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: CHINA MERCHANTS SECURITIES (HK) CO LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.170 38,147,500 +0 0.35% 6,485,075
2025-10-13 2025-10-09 0.170 38,147,500 +0 0.35% 6,485,075
2025-10-10 2025-10-08 0.170 38,147,500 +0 0.35% 6,485,075
2025-10-09 2025-10-06 0.170 38,147,500 +0 0.35% 6,485,075
2025-10-08 2025-10-03 0.170 38,147,500 +0 0.35% 6,485,075
2025-10-06 2025-10-02 0.170 38,147,500 +0 0.35% 6,485,075
2025-10-03 2025-09-30 0.170 38,147,500 +0 0.35% 6,485,075
2025-10-02 2025-09-29 0.170 38,147,500 +0 0.35% 6,485,075
2025-09-30 2025-09-26 0.170 38,147,500 +0 0.35% 6,485,075
2025-09-29 2025-09-25 0.170 38,147,500 +0 0.35% 6,485,075
2025-09-26 2025-09-24 0.170 38,147,500 +0 0.35% 6,485,075
2025-09-25 2025-09-23 0.170 38,147,500 +0 0.35% 6,485,075
2025-09-24 2025-09-22 0.170 38,147,500 +0 0.35% 6,485,075
2025-09-23 2025-09-19 0.170 38,147,500 +0 0.35% 6,485,075
2025-09-22 2025-09-18 0.170 38,147,500 +0 0.35% 6,485,075
2025-09-19 2025-09-17 0.170 38,147,500 +0 0.35% 6,485,075
2025-09-18 2025-09-16 0.170 38,147,500 +0 0.35% 6,485,075
2025-09-17 2025-09-15 0.170 38,147,500 +0 0.35% 6,485,075
2025-09-16 2025-09-12 0.170 38,147,500 +0 0.35% 6,485,075
2025-09-15 2025-09-11 0.170 38,147,500 +0 0.35% 6,485,075
2025-09-12 2025-09-10 0.170 38,147,500 +0 0.35% 6,485,075
2025-09-11 2025-09-09 0.170 38,147,500 +0 0.35% 6,485,075
2025-09-10 2025-09-08 0.170 38,147,500 +0 0.35% 6,485,075
2025-09-09 2025-09-05 0.170 38,147,500 +0 0.35% 6,485,075
2025-09-08 2025-09-04 0.170 38,147,500 +0 0.35% 6,485,075
2025-09-05 2025-09-03 0.170 38,147,500 +0 0.35% 6,485,075
2025-09-04 2025-09-02 0.170 38,147,500 +0 0.35% 6,485,075
2025-09-03 2025-09-01 0.170 38,147,500 +0 0.35% 6,485,075
2025-09-02 2025-08-29 0.170 38,147,500 +0 0.35% 6,485,075
2025-09-01 2025-08-28 0.170 38,147,500 +0 0.35% 6,485,075
2025-08-29 2025-08-27 0.170 38,147,500 +0 0.35% 6,485,075
2025-08-28 2025-08-26 0.170 38,147,500 +0 0.35% 6,485,075
2025-08-27 2025-08-25 0.170 38,147,500 +0 0.35% 6,485,075
2025-08-26 2025-08-22 0.170 38,147,500 +0 0.35% 6,485,075
2025-08-25 2025-08-21 0.170 38,147,500 +0 0.35% 6,485,075
2025-08-22 2025-08-20 0.170 38,147,500 +0 0.35% 6,485,075
2025-08-21 2025-08-19 0.170 38,147,500 +0 0.35% 6,485,075
2025-08-20 2025-08-18 0.170 38,147,500 +0 0.35% 6,485,075
2025-08-19 2025-08-15 0.170 38,147,500 +0 0.35% 6,485,075
2025-08-18 2025-08-14 0.170 38,147,500 +0 0.35% 6,485,075
2025-08-15 2025-08-13 0.170 38,147,500 +0 0.35% 6,485,075
2025-08-14 2025-08-12 0.170 38,147,500 +0 0.35% 6,485,075
2025-08-13 2025-08-11 0.170 38,147,500 +0 0.35% 6,485,075
2025-08-12 2025-08-08 0.170 38,147,500 +0 0.35% 6,485,075
2025-08-11 2025-08-07 0.170 38,147,500 +0 0.35% 6,485,075
2025-08-08 2025-08-06 0.170 38,147,500 +0 0.35% 6,485,075
2025-08-07 2025-08-05 0.170 38,147,500 +0 0.35% 6,485,075
2025-08-06 2025-08-04 0.170 38,147,500 +0 0.35% 6,485,075
2025-08-05 2025-08-01 0.170 38,147,500 +0 0.35% 6,485,075
2025-08-04 2025-07-31 0.170 38,147,500 +0 0.35% 6,485,075
2025-08-01 2025-07-30 0.170 38,147,500 +0 0.35% 6,485,075
2025-07-31 2025-07-29 0.170 38,147,500 +0 0.35% 6,485,075
2025-07-30 2025-07-28 0.170 38,147,500 +0 0.35% 6,485,075
2025-07-29 2025-07-25 0.170 38,147,500 +0 0.35% 6,485,075
2025-07-28 2025-07-24 0.170 38,147,500 +0 0.35% 6,485,075
2025-07-25 2025-07-23 0.170 38,147,500 +0 0.35% 6,485,075
2025-07-24 2025-07-22 0.170 38,147,500 +0 0.35% 6,485,075
2025-07-23 2025-07-21 0.170 38,147,500 +0 0.35% 6,485,075
2025-07-22 2025-07-18 0.170 38,147,500 +0 0.35% 6,485,075
2025-07-21 2025-07-17 0.170 38,147,500 +0 0.35% 6,485,075
2025-07-18 2025-07-16 0.170 38,147,500 +0 0.35% 6,485,075
2025-07-17 2025-07-15 0.170 38,147,500 +0 0.35% 6,485,075
2025-07-16 2025-07-14 0.170 38,147,500 +0 0.35% 6,485,075
2025-07-15 2025-07-11 0.170 38,147,500 +0 0.35% 6,485,075
2025-07-14 2025-07-10 0.170 38,147,500 +0 0.35% 6,485,075
2025-07-11 2025-07-09 0.170 38,147,500 +0 0.35% 6,485,075
2025-07-10 2025-07-08 0.170 38,147,500 +0 0.35% 6,485,075
2025-07-09 2025-07-07 0.170 38,147,500 +0 0.35% 6,485,075
2025-07-08 2025-07-04 0.170 38,147,500 +0 0.35% 6,485,075
2025-07-07 2025-07-03 0.170 38,147,500 +0 0.35% 6,485,075
2025-07-04 2025-07-02 0.170 38,147,500 +0 0.35% 6,485,075
2025-07-03 2025-06-30 0.170 38,147,500 +0 0.35% 6,485,075
2025-07-02 2025-06-27 0.170 38,147,500 +0 0.35% 6,485,075
2025-06-30 2025-06-26 0.170 38,147,500 +0 0.35% 6,485,075
2025-06-27 2025-06-25 0.170 38,147,500 +0 0.35% 6,485,075
2025-06-26 2025-06-24 0.170 38,147,500 +0 0.35% 6,485,075
2025-06-25 2025-06-23 0.170 38,147,500 +0 0.35% 6,485,075
2025-06-24 2025-06-20 0.170 38,147,500 +0 0.35% 6,485,075
2025-06-23 2025-06-19 0.170 38,147,500 +0 0.35% 6,485,075
2025-06-20 2025-06-18 0.170 38,147,500 +0 0.35% 6,485,075
2025-06-19 2025-06-17 0.170 38,147,500 +0 0.35% 6,485,075
2025-06-18 2025-06-16 0.170 38,147,500 +0 0.35% 6,485,075
2025-06-17 2025-06-13 0.170 38,147,500 +0 0.35% 6,485,075
2025-06-16 2025-06-12 0.170 38,147,500 +0 0.35% 6,485,075
2025-06-13 2025-06-11 0.170 38,147,500 +0 0.35% 6,485,075
2025-06-12 2025-06-10 0.170 38,147,500 +0 0.35% 6,485,075
2025-06-11 2025-06-09 0.170 38,147,500 +0 0.35% 6,485,075
2025-06-10 2025-06-06 0.170 38,147,500 +0 0.35% 6,485,075
2025-06-09 2025-06-05 0.170 38,147,500 +0 0.35% 6,485,075
2025-06-06 2025-06-04 0.170 38,147,500 +0 0.35% 6,485,075
2025-06-05 2025-06-03 0.170 38,147,500 +0 0.35% 6,485,075
2025-06-04 2025-06-02 0.170 38,147,500 +0 0.35% 6,485,075
2025-06-03 2025-05-30 0.170 38,147,500 +0 0.35% 6,485,075
2025-06-02 2025-05-29 0.170 38,147,500 +0 0.35% 6,485,075
2025-05-30 2025-05-28 0.170 38,147,500 +0 0.35% 6,485,075
2025-05-29 2025-05-27 0.170 38,147,500 +0 0.35% 6,485,075
2025-05-28 2025-05-26 0.170 38,147,500 +0 0.35% 6,485,075
2025-05-27 2025-05-23 0.170 38,147,500 +0 0.35% 6,485,075
2025-05-26 2025-05-22 0.170 38,147,500 +0 0.35% 6,485,075
2025-05-23 2025-05-21 0.170 38,147,500 +0 0.35% 6,485,075
2025-05-22 2025-05-20 0.170 38,147,500 +0 0.35% 6,485,075
2025-05-21 2025-05-19 0.170 38,147,500 +0 0.35% 6,485,075
2025-05-20 2025-05-16 0.170 38,147,500 +0 0.35% 6,485,075
2025-05-19 2025-05-15 0.170 38,147,500 +0 0.35% 6,485,075
2025-05-16 2025-05-14 0.170 38,147,500 +0 0.35% 6,485,075
2025-05-15 2025-05-13 0.170 38,147,500 +0 0.35% 6,485,075
2025-05-14 2025-05-12 0.170 38,147,500 +0 0.35% 6,485,075
2025-05-13 2025-05-09 0.170 38,147,500 +0 0.35% 6,485,075
2025-05-12 2025-05-08 0.170 38,147,500 +0 0.35% 6,485,075
2025-05-09 2025-05-07 0.170 38,147,500 +0 0.35% 6,485,075
2025-05-08 2025-05-06 0.170 38,147,500 +0 0.35% 6,485,075
2025-05-07 2025-05-02 0.170 38,147,500 +0 0.35% 6,485,075
2025-05-06 2025-04-30 0.170 38,147,500 +0 0.35% 6,485,075
2025-05-02 2025-04-29 0.170 38,147,500 +0 0.35% 6,485,075
2025-04-30 2025-04-28 0.170 38,147,500 +0 0.35% 6,485,075
2025-04-29 2025-04-25 0.170 38,147,500 +0 0.35% 6,485,075
2025-04-28 2025-04-24 0.170 38,147,500 +0 0.35% 6,485,075
2025-04-25 2025-04-23 0.170 38,147,500 +0 0.35% 6,485,075
2025-04-24 2025-04-22 0.170 38,147,500 +0 0.35% 6,485,075
2025-04-23 2025-04-17 0.170 38,147,500 +0 0.35% 6,485,075
2025-04-22 2025-04-16 0.170 38,147,500 +0 0.35% 6,485,075
2025-04-17 2025-04-15 0.170 38,147,500 +0 0.35% 6,485,075
2025-04-16 2025-04-14 0.170 38,147,500 +0 0.35% 6,485,075
2025-04-15 2025-04-11 0.170 38,147,500 +0 0.35% 6,485,075
2025-04-14 2025-04-10 0.170 38,147,500 +0 0.35% 6,485,075
2025-04-11 2025-04-09 0.170 38,147,500 +0 0.35% 6,485,075
2025-04-10 2025-04-08 0.170 38,147,500 +0 0.35% 6,485,075
2025-04-09 2025-04-07 0.170 38,147,500 +0 0.35% 6,485,075
2025-04-08 2025-04-03 0.170 38,147,500 +0 0.35% 6,485,075
2025-04-07 2025-04-02 0.170 38,147,500 +0 0.35% 6,485,075
2025-04-03 2025-04-01 0.170 38,147,500 +0 0.35% 6,485,075
2025-04-02 2025-03-31 0.170 38,147,500 +1,276,000 0.35% 6,485,075
2025-04-01 2025-03-28 0.168 36,871,500 -318,500 0.34% 6,194,412
2025-03-31 2025-03-27 0.147 37,190,000 -2,455,000 0.34% 5,466,930
2025-03-28 2025-03-26 0.208 39,645,000 +59,000 0.37% 8,246,160
2025-03-27 2025-03-25 0.119 39,586,000 -200,000 0.37% 4,710,734
2025-03-26 2025-03-24 0.120 39,786,000 -1,970,000 0.37% 4,774,320
2025-03-25 2025-03-21 0.131 41,756,000 +177,500 0.39% 5,470,036
2025-03-24 2025-03-20 0.141 41,578,500 +91,000 0.38% 5,862,568
2025-03-21 2025-03-19 0.168 41,487,500 -131,000 0.38% 6,969,900
2025-03-20 2025-03-18 0.173 41,618,500 +55,000 0.38% 7,200,000
2025-03-19 2025-03-17 0.176 41,563,500 -65,000 0.38% 7,315,176
2025-03-18 2025-03-14 0.180 41,628,500 +10,000 0.38% 7,493,130
2025-03-13 2025-03-11 0.180 41,618,500 +150,000 0.38% 7,491,330
2025-03-12 2025-03-10 0.183 41,468,500 +4,000 0.38% 7,588,736
2025-03-10 2025-03-06 0.185 41,464,500 +42,000 0.38% 7,670,932
2025-03-07 2025-03-05 0.187 41,422,500 -3,000 0.38% 7,746,008
2025-03-03 2025-02-27 0.196 41,425,500 -500 0.38% 8,119,398
2025-02-28 2025-02-26 0.200 41,426,000 -102,000 0.38% 8,285,200
2025-02-27 2025-02-25 0.189 41,528,000 -10,000 0.38% 7,848,792
2025-02-26 2025-02-24 0.193 41,538,000 +55,000 0.38% 8,016,834
2025-02-25 2025-02-21 0.192 41,483,000 -13,000 0.38% 7,964,736
2025-02-21 2025-02-19 0.199 41,496,000 -30,000 0.38% 8,257,704
2025-02-20 2025-02-18 0.200 41,526,000 -1,000 0.38% 8,305,200
2025-02-17 2025-02-13 0.202 41,527,000 -22,000 0.38% 8,388,454
2025-02-13 2025-02-11 0.205 41,549,000 -98,500 0.38% 8,517,545
2025-02-10 2025-02-06 0.203 41,647,500 +31,000 0.38% 8,454,442
2025-02-07 2025-02-05 0.202 41,616,500 -161,500 0.38% 8,406,533
2025-02-04 2025-01-28 0.210 41,778,000 +4,500 0.39% 8,773,380
2025-01-27 2025-01-23 0.201 41,773,500 -500 0.39% 8,396,474
2025-01-23 2025-01-21 0.212 41,774,000 +102,000 0.39% 8,856,088
2025-01-14 2025-01-10 0.201 41,672,000 +35,500 0.38% 8,376,072
2025-01-13 2025-01-09 0.197 41,636,500 -693,500 0.38% 8,202,390
2025-01-08 2025-01-06 0.203 42,330,000 +25,000 0.39% 8,592,990
2025-01-07 2025-01-03 0.209 42,305,000 +75,000 0.39% 8,841,745
2025-01-06 2025-01-02 0.208 42,230,000 +10,000 0.39% 8,783,840
2025-01-03 2024-12-31 0.210 42,220,000 +96,000 0.39% 8,866,200
2025-01-02 2024-12-27 0.201 42,124,000 -27,000 0.39% 8,466,924
2024-12-27 2024-12-20 0.207 42,151,000 +135,000 0.39% 8,725,257
2024-12-19 2024-12-17 0.218 42,016,000 +3,000 0.39% 9,159,488
2024-12-18 2024-12-16 0.225 42,013,000 +30,000 0.39% 9,452,925
2024-12-12 2024-12-10 0.240 41,983,000 +3,000 0.39% 10,075,920
2024-12-10 2024-12-06 0.238 41,980,000 +5,000 0.39% 9,991,240
2024-12-09 2024-12-05 0.232 41,975,000 +40,000 0.39% 9,738,200
2024-12-06 2024-12-04 0.240 41,935,000 -165,500 0.39% 10,064,400
2024-12-05 2024-12-03 0.248 42,100,500 -1,500 0.39% 10,440,924
2024-11-29 2024-11-27 0.265 42,102,000 +172,000 0.39% 11,157,030
2024-11-27 2024-11-25 0.241 41,930,000 -187,500 0.39% 10,105,130
2024-11-26 2024-11-22 0.250 42,117,500 -500 0.39% 10,529,375
2024-11-25 2024-11-21 0.255 42,118,000 -15,000 0.39% 10,740,090
2024-11-22 2024-11-20 0.255 42,133,000 -20,000 0.39% 10,743,915
2024-11-21 2024-11-19 0.260 42,153,000 -29,500 0.39% 10,959,780
2024-11-18 2024-11-14 0.260 42,182,500 +2,080,000 0.39% 10,967,450
2024-11-12 2024-11-08 0.280 40,102,500 -101,000 0.37% 11,228,700
2024-11-11 2024-11-07 0.290 40,203,500 -33,000 0.37% 11,659,015
2024-11-07 2024-11-05 0.275 40,236,500 +110,000 0.37% 11,065,038
2024-11-01 2024-10-30 0.290 40,126,500 +910,000 0.37% 11,636,685
2024-10-30 2024-10-28 0.305 39,216,500 -120,000 0.36% 11,961,032
2024-10-29 2024-10-25 0.335 39,336,500 +30,000 0.36% 13,177,728
2024-10-28 2024-10-24 0.335 39,306,500 -465,000 0.36% 13,167,678
2024-10-25 2024-10-23 0.345 39,771,500 -294,500 0.37% 13,721,167
2024-10-23 2024-10-21 0.350 40,066,000 +49,000 0.37% 14,023,100
2024-10-21 2024-10-17 0.350 40,017,000 -112,500 0.37% 14,005,950
2024-10-18 2024-10-16 0.350 40,129,500 +50,000 0.37% 14,045,325
2024-10-16 2024-10-14 0.370 40,079,500 +876,000 0.37% 14,829,415
2024-10-14 2024-10-09 0.375 39,203,500 +1,050,000 0.36% 14,701,312
2024-10-10 2024-10-08 0.395 38,153,500 +1,153,000 0.35% 15,070,632
2024-10-09 2024-10-07 0.460 37,000,500 +53,000 0.34% 17,020,230
2024-10-08 2024-10-04 0.460 36,947,500 +45,500 0.34% 16,995,850
2024-10-07 2024-10-03 0.460 36,902,000 +263,500 0.34% 16,974,920
2024-10-04 2024-10-02 0.580 36,638,500 +276,000 0.34% 21,250,330
2024-10-03 2024-09-30 0.365 36,362,500 +32,000 0.34% 13,272,312
2024-10-02 2024-09-27 0.325 36,330,500 -514,500 0.34% 11,807,412
2024-09-30 2024-09-26 0.295 36,845,000 -245,000 0.34% 10,869,275
2024-09-27 2024-09-25 0.275 37,090,000 -103,500 0.34% 10,199,750
2024-09-26 2024-09-24 0.270 37,193,500 +5,000 0.34% 10,042,245
2024-09-24 2024-09-20 0.280 37,188,500 +10,000 0.34% 10,412,780
2024-09-23 2024-09-19 0.280 37,178,500 +20,000 0.34% 10,409,980
2024-09-19 2024-09-16 0.250 37,158,500 +391,000 0.34% 9,289,625
2024-09-17 2024-09-13 0.280 36,767,500 -900,000 0.34% 10,294,900
2024-09-16 2024-09-12 0.227 37,667,500 +20,000 0.35% 8,550,522
2024-09-13 2024-09-11 0.215 37,647,500 -63,500 0.35% 8,094,212
2024-09-11 2024-09-09 0.226 37,711,000 +426,500 0.35% 8,522,686
2024-09-09 2024-09-04 0.260 37,284,500 +500,000 0.34% 9,693,970
2024-09-05 2024-09-03 0.270 36,784,500 -454,000 0.34% 9,931,815
2024-09-04 2024-09-02 0.285 37,238,500 +5,500 0.34% 10,612,972
2024-09-03 2024-08-30 0.290 37,233,000 -24,000 0.34% 10,797,570
2024-09-02 2024-08-29 0.270 37,257,000 -50,500 0.34% 10,059,390
2024-08-30 2024-08-28 0.275 37,307,500 -18,000 0.34% 10,259,562
2024-08-29 2024-08-27 0.285 37,325,500 +70,000 0.34% 10,637,768
2024-08-28 2024-08-26 0.280 37,255,500 +150,000 0.34% 10,431,540
2024-08-20 2024-08-16 0.285 37,105,500 +500 0.34% 10,575,068
2024-08-19 2024-08-15 0.285 37,105,000 +100,000 0.34% 10,574,925
2024-08-08 2024-08-06 0.295 37,005,000 +510,000 0.34% 10,916,475
2024-08-07 2024-08-05 0.290 36,495,000 -585,000 0.34% 10,583,550
2024-08-02 2024-07-31 0.310 37,080,000 -114,500 0.34% 11,494,800
2024-08-01 2024-07-30 0.310 37,194,500 +526,500 0.34% 11,530,295
2024-07-31 2024-07-29 0.305 36,668,000 -105,000 0.34% 11,183,740
2024-07-26 2024-07-24 0.345 36,773,000 -1,000,000 0.34% 12,686,685
2024-07-19 2024-07-17 0.380 37,773,000 -5,000 0.35% 14,353,740
2024-07-18 2024-07-16 0.390 37,778,000 -1,500,000 0.35% 14,733,420
2024-07-17 2024-07-15 0.395 39,278,000 +32,500 0.36% 15,514,810
2024-07-16 2024-07-12 0.390 39,245,500 -2,000 0.36% 15,305,745
2024-07-11 2024-07-09 0.355 39,247,500 +40,500 0.36% 13,932,862
2024-07-09 2024-07-05 0.400 39,207,000 -40,000 0.36% 15,682,800
2024-07-05 2024-07-03 0.405 39,247,000 +98,500 0.36% 15,895,035
2024-07-04 2024-07-02 0.400 39,148,500 -45,000 0.36% 15,659,400
2024-07-02 2024-06-27 0.425 39,193,500 +23,500 0.36% 16,657,238
2024-06-27 2024-06-25 0.405 39,170,000 +300,000 0.36% 15,863,850
2024-06-26 2024-06-24 0.390 38,870,000 -255,000 0.36% 15,159,300
2024-06-25 2024-06-21 0.460 39,125,000 +386,000 0.36% 17,997,500
2024-06-24 2024-06-20 0.295 38,739,000 -18,500 0.36% 11,428,005
2024-06-21 2024-06-19 0.310 38,757,500 +1,000 0.36% 12,014,825
2024-06-20 2024-06-18 0.315 38,756,500 +10,000 0.36% 12,208,298
2024-06-17 2024-06-13 0.350 38,746,500 -34,000 0.36% 13,561,275
2024-06-14 2024-06-12 0.340 38,780,500 +415,000 0.36% 13,185,370
2024-06-13 2024-06-11 0.430 38,365,500 +5,000 0.35% 16,497,165
2024-06-12 2024-06-07 0.435 38,360,500 +349,500 0.35% 16,686,818
2024-06-11 2024-06-06 0.395 38,011,000 +1,433,000 0.35% 15,014,345
2024-06-07 2024-06-05 0.440 36,578,000 +125,000 0.34% 16,094,320
2024-06-06 2024-06-04 0.460 36,453,000 +61,500 0.34% 16,768,380
2024-06-05 2024-06-03 0.450 36,391,500 +210,000 0.34% 16,376,175
2024-06-04 2024-05-31 0.495 36,181,500 +225,000 0.33% 17,909,842
2024-06-03 2024-05-30 0.500 35,956,500 -12,000 0.33% 17,978,250
2024-05-31 2024-05-29 0.600 35,968,500 +718,500 0.33% 21,581,100
2024-05-30 2024-05-28 0.580 35,250,000 +302,000 0.33% 20,445,000
2024-05-29 2024-05-27 0.710 34,948,000 +1,000,500 0.32% 24,813,080
2024-05-23 2024-05-21 0.380 33,947,500 -1,000,000 0.31% 12,900,050
2024-05-21 2024-05-17 0.380 34,947,500 -116,000 0.32% 13,280,050
2024-05-17 2024-05-14 0.231 35,063,500 +300,000 0.32% 8,099,668
2024-05-16 2024-05-13 0.235 34,763,500 +42,500 0.32% 8,169,422
2024-05-14 2024-05-10 0.243 34,721,000 +41,500 0.32% 8,437,203
2024-05-13 2024-05-09 0.240 34,679,500 -14,000 0.32% 8,323,080
2024-05-10 2024-05-08 0.238 34,693,500 +41,000 0.32% 8,257,053
2024-05-09 2024-05-07 0.245 34,652,500 +39,500 0.32% 8,489,862
2024-05-08 2024-05-06 0.255 34,613,000 +79,000 0.32% 8,826,315
2024-05-07 2024-05-03 0.260 34,534,000 -52,000 0.32% 8,978,840
2024-05-03 2024-04-30 0.230 34,586,000 +2,000 0.32% 7,954,780
2024-05-02 2024-04-29 0.243 34,584,000 -51,500 0.32% 8,403,912
2024-04-25 2024-04-23 0.204 34,635,500 +5,500 0.32% 7,065,642
2024-04-24 2024-04-22 0.207 34,630,000 +5,500 0.32% 7,168,410
2024-04-23 2024-04-19 0.206 34,624,500 +18,500 0.32% 7,132,647
2024-04-22 2024-04-18 0.219 34,606,000 +266,000 0.32% 7,578,714
2024-04-18 2024-04-16 0.213 34,340,000 +50,000 0.32% 7,314,420
2024-04-16 2024-04-12 0.233 34,290,000 -41,000 0.32% 7,989,570
2024-04-15 2024-04-11 0.246 34,331,000 +78,000 0.32% 8,445,426
2024-04-12 2024-04-10 0.255 34,253,000 -40,500 0.32% 8,734,515
2024-04-10 2024-04-08 0.225 34,293,500 +991,500 0.32% 7,716,038
2024-04-09 2024-04-05 0.249 33,302,000 +300,000 0.31% 8,292,198
2024-04-08 2024-04-03 0.260 33,002,000 +5,000 0.30% 8,580,520
2024-04-02 2024-03-27 0.280 32,997,000 +7,000 0.30% 9,239,160
2024-03-28 2024-03-26 0.295 32,990,000 +3,000 0.30% 9,732,050
2024-03-27 2024-03-25 0.310 32,987,000 -42,500 0.30% 10,225,970
2024-03-22 2024-03-20 0.320 33,029,500 -9,500 0.30% 10,569,440
2024-03-20 2024-03-18 0.330 33,039,000 +51,000 0.30% 10,902,870
2024-03-18 2024-03-14 0.355 32,988,000 -20,500 0.30% 11,710,740
2024-03-15 2024-03-13 0.340 33,008,500 -60,000 0.30% 11,222,890
2024-03-14 2024-03-12 0.355 33,068,500 +103,000 0.30% 11,739,318
2024-03-13 2024-03-11 0.335 32,965,500 -110,500 0.30% 11,043,442
2024-03-12 2024-03-08 0.340 33,076,000 -30,000 0.31% 11,245,840
2024-03-11 2024-03-07 0.350 33,106,000 -503,500 0.31% 11,587,100
2024-03-07 2024-03-05 0.340 33,609,500 -60,000 0.31% 11,427,230
2024-03-05 2024-03-01 0.350 33,669,500 -20,000 0.31% 11,784,325
2024-03-04 2024-02-29 0.355 33,689,500 -28,000 0.31% 11,959,772
2024-03-01 2024-02-28 0.355 33,717,500 -30,000 0.31% 11,969,712
2024-02-29 2024-02-27 0.380 33,747,500 -312,000 0.31% 12,824,050
2024-02-28 2024-02-26 0.345 34,059,500 -75,000 0.31% 11,750,528
2024-02-23 2024-02-21 0.300 34,134,500 -5,000 0.31% 10,240,350
2024-02-20 2024-02-16 0.305 34,139,500 -25,000 0.31% 10,412,548
2024-02-16 2024-02-14 0.270 34,164,500 +44,500 0.32% 9,224,415
2024-02-15 2024-02-09 0.243 34,120,000 +18,000 0.31% 8,291,160
2024-02-06 2024-02-02 0.238 34,102,000 +56,000 0.31% 8,116,276
2024-02-05 2024-02-01 0.246 34,046,000 -10,000 0.31% 8,375,316
2024-02-01 2024-01-30 0.239 34,056,000 -41,000 0.31% 8,139,384
2024-01-30 2024-01-26 0.280 34,097,000 +10,000 0.31% 9,547,160
2024-01-29 2024-01-25 0.315 34,087,000 -40,000 0.31% 10,737,405
2024-01-26 2024-01-24 0.260 34,127,000 -30,000 0.31% 8,873,020
2024-01-24 2024-01-22 0.228 34,157,000 +30,000 0.31% 7,787,796
2024-01-23 2024-01-19 0.250 34,127,000 +40,000 0.31% 8,531,750
2024-01-22 2024-01-18 0.275 34,087,000 +40,000 0.31% 9,373,925
2024-01-18 2024-01-16 0.275 34,047,000 +30,000 0.31% 9,362,925
2024-01-17 2024-01-15 0.290 34,017,000 +50,000 0.31% 9,864,930
2024-01-16 2024-01-12 0.330 33,967,000 -980,000 0.31% 11,209,110
2024-01-15 2024-01-11 0.335 34,947,000 -100,000 0.32% 11,707,245
2024-01-12 2024-01-10 0.335 35,047,000 -1,050,000 0.32% 11,740,745
2024-01-11 2024-01-09 0.360 36,097,000 -1,174,000 0.33% 12,994,920
2024-01-10 2024-01-08 0.390 37,271,000 +104,500 0.34% 14,535,690
2024-01-08 2024-01-04 0.435 37,166,500 +100,000 0.34% 16,167,428
2024-01-05 2024-01-03 0.435 37,066,500 +320,000 0.34% 16,123,928
2024-01-04 2024-01-02 0.450 36,746,500 +39,000 0.34% 16,535,925
2024-01-03 2023-12-29 0.510 36,707,500 +32,000 0.34% 18,720,825
2024-01-02 2023-12-28 0.435 36,675,500 +1,426,000 0.34% 15,953,842
2023-12-29 2023-12-27 0.450 35,249,500 +308,500 0.33% 15,862,275
2023-12-28 2023-12-22 0.490 34,941,000 -405,000 0.32% 17,121,090
2023-12-27 2023-12-21 0.590 35,346,000 -120,500 0.33% 20,854,140
2023-12-22 2023-12-20 0.395 35,466,500 -120,500 0.33% 14,009,268
2023-12-21 2023-12-19 0.360 35,587,000 +48,000 0.33% 12,811,320
2023-12-20 2023-12-18 0.310 35,539,000 +66,000 0.33% 11,017,090
2023-12-19 2023-12-15 0.305 35,473,000 +53,500 0.33% 10,819,265
2023-12-18 2023-12-14 0.290 35,419,500 +20,000 0.33% 10,271,655
2023-12-12 2023-12-08 0.270 35,399,500 +75,000 0.33% 9,557,865
2023-12-07 2023-12-05 0.295 35,324,500 +45,000 0.33% 10,420,728
2023-12-06 2023-12-04 0.310 35,279,500 +20,000 0.33% 10,936,645
2023-12-05 2023-12-01 0.290 35,259,500 +2,000 0.33% 10,225,255
2023-12-04 2023-11-30 0.295 35,257,500 +6,000 0.33% 10,400,962
2023-12-01 2023-11-29 0.295 35,251,500 +40,000 0.33% 10,399,192
2023-11-30 2023-11-28 0.325 35,211,500 +20,000 0.32% 11,443,738
2023-11-29 2023-11-27 0.350 35,191,500 +8,000 0.32% 12,317,025
2023-11-28 2023-11-24 0.370 35,183,500 +16,000 0.32% 13,017,895
2023-11-27 2023-11-23 0.370 35,167,500 +50,000 0.32% 13,011,975
2023-11-24 2023-11-22 0.345 35,117,500 +5,500 0.32% 12,115,537
2023-11-21 2023-11-17 0.390 35,112,000 -100,000 0.32% 13,693,680
2023-11-20 2023-11-16 0.420 35,212,000 +20,000 0.32% 14,789,040
2023-11-16 2023-11-14 0.435 35,192,000 +6,500 0.32% 15,308,520
2023-11-15 2023-11-13 0.450 35,185,500 +20,000 0.32% 15,833,475
2023-11-14 2023-11-10 0.450 35,165,500 +25,000 0.32% 15,824,475
2023-11-08 2023-11-06 0.495 35,140,500 -8,000 0.32% 17,394,548
2023-11-02 2023-10-31 0.455 35,148,500 -5,000 0.32% 15,992,568
2023-11-01 2023-10-30 0.475 35,153,500 -114,000 0.32% 16,697,912
2023-10-31 2023-10-27 0.485 35,267,500 -300,000 0.33% 17,104,738
2023-10-30 2023-10-26 0.460 35,567,500 +350,000 0.33% 16,361,050
2023-10-27 2023-10-25 0.475 35,217,500 +5,050,000 0.32% 16,728,312
2023-10-26 2023-10-24 0.465 30,167,500 -30,000 0.28% 14,027,888
2023-10-25 2023-10-20 0.490 30,197,500 +48,000 0.28% 14,796,775
2023-10-24 2023-10-19 0.560 30,149,500 -39,000 0.28% 16,883,720
2023-10-20 2023-10-18 0.560 30,188,500 -89,000 0.28% 16,905,560
2023-10-19 2023-10-17 0.610 30,277,500 -27,500 0.28% 18,469,275
2023-10-18 2023-10-16 0.440 30,305,000 -12,500 0.28% 13,334,200
2023-10-17 2023-10-13 0.495 30,317,500 +7,000 0.28% 15,007,162
2023-10-16 2023-10-12 0.485 30,310,500 -12,000 0.28% 14,700,592
2023-10-13 2023-10-11 0.510 30,322,500 -9,500 0.28% 15,464,475
2023-10-12 2023-10-10 0.430 30,332,000 +389,500 0.28% 13,042,760
2023-10-11 2023-10-09 0.510 29,942,500 -2,000 0.28% 15,270,675
2023-09-29 2023-09-27 0.560 29,944,500 -2,000 0.28% 16,768,920
2023-09-28 2023-09-26 0.700 29,946,500 +4,500 0.28% 20,962,550
2023-09-27 2023-09-25 0.700 29,942,000 -129,500 0.28% 20,959,400
2023-09-26 2023-09-22 0.900 30,071,500 +12,000 0.28% 27,064,350
2023-09-22 2023-09-20 0.860 30,059,500 +155,000 0.28% 25,851,170
2023-09-21 2023-09-19 0.800 29,904,500 -734,000 0.28% 23,923,600
2023-09-20 2023-09-18 0.910 30,638,500 +24,500 0.28% 27,881,035
2023-09-19 2023-09-15 1.070 30,614,000 +140,000 0.28% 32,756,980
2023-09-18 2023-09-14 1.100 30,474,000 +29,000 0.28% 33,521,400
2023-09-15 2023-09-13 1.160 30,445,000 -30,000 0.28% 35,316,200
2023-09-14 2023-09-12 1.150 30,475,000 +273,000 0.28% 35,046,250
2023-09-13 2023-09-11 1.100 30,202,000 +13,000 0.28% 33,222,200
2023-09-12 2023-09-07 1.150 30,189,000 +14,500 0.28% 34,717,350
2023-09-11 2023-09-06 1.260 30,174,500 +61,500 0.28% 38,019,870
2023-09-07 2023-09-05 1.160 30,113,000 -200,000 0.28% 34,931,080
2023-09-06 2023-09-04 1.150 30,313,000 -33,500 0.28% 34,859,950
2023-09-05 2023-08-31 1.130 30,346,500 -147,500 0.28% 34,291,545
2023-09-04 2023-08-30 1.030 30,494,000 +176,000 0.28% 31,408,820
2023-08-31 2023-08-29 1.090 30,318,000 +28,000 0.28% 33,046,620
2023-08-30 2023-08-28 1.220 30,290,000 -21,500 0.28% 36,953,800
2023-08-29 2023-08-25 1.290 30,311,500 +12,000 0.28% 39,101,835
2023-08-28 2023-08-24 1.330 30,299,500 +12,500 0.28% 40,298,335
2023-08-25 2023-08-23 1.320 30,287,000 +7,500 0.28% 39,978,840
2023-08-24 2023-08-22 1.320 30,279,500 +126,500 0.28% 39,968,940
2023-08-23 2023-08-21 1.310 30,153,000 -22,500 0.28% 39,500,430
2023-08-22 2023-08-18 1.260 30,175,500 +269,000 0.28% 38,021,130
2023-08-21 2023-08-17 1.500 29,906,500 -30,000 0.28% 44,859,750
2023-08-18 2023-08-16 1.450 29,936,500 +65,000 0.28% 43,407,925
2023-08-17 2023-08-15 1.730 29,871,500 +334,000 0.28% 51,677,695
2023-08-16 2023-08-14 1.700 29,537,500 +3,500 0.27% 50,213,750
2023-08-15 2023-08-11 1.490 29,534,000 +95,000 0.27% 44,005,660
2023-08-14 2023-08-10 1.580 29,439,000 -274,000 0.27% 46,513,620
2023-08-11 2023-08-09 1.620 29,713,000 +5,000 0.27% 48,135,060
2023-08-10 2023-08-08 1.410 29,708,000 -130,500 0.27% 41,888,280
2023-08-09 2023-08-07 1.660 29,838,500 +136,000 0.28% 49,531,910
2023-08-08 2023-08-04 1.660 29,702,500 +51,000 0.27% 49,306,150
2023-08-07 2023-08-03 1.680 29,651,500 +13,500 0.27% 49,814,520
2023-08-04 2023-08-02 1.810 29,638,000 +19,500 0.27% 53,644,780
2023-08-03 2023-08-01 1.820 29,618,500 +39,000 0.27% 53,905,670
2023-08-02 2023-07-31 1.980 29,579,500 -169,000 0.27% 58,567,410
2023-08-01 2023-07-28 1.240 29,748,500 -790,000 0.27% 36,888,140
2022-09-21 2022-09-19 3.200 30,538,500 -147,500 0.28% 97,723,200
2022-04-04 2022-03-31 3.200 30,686,000 -15,500 0.28% 98,195,200
2022-04-01 2022-03-30 3.140 30,701,500 -206,500 0.28% 96,402,710
2022-03-22 2022-03-18 3.520 30,908,000 -82,000 0.29% 108,796,160
2022-03-21 2022-03-17 3.120 30,990,000 -125,000 0.29% 96,688,800
2022-03-18 2022-03-16 3.060 31,115,000 -351,000 0.29% 95,211,900
2022-03-17 2022-03-15 2.820 31,466,000 +651,000 0.29% 88,734,120
2022-03-16 2022-03-14 2.990 30,815,000 -66,500 0.28% 92,136,850
2022-03-15 2022-03-11 3.150 30,881,500 -13,000 0.28% 97,276,725
2022-03-14 2022-03-10 3.030 30,894,500 -123,500 0.28% 93,610,335
2022-03-11 2022-03-09 2.830 31,018,000 +442,500 0.29% 87,780,940
2022-03-10 2022-03-08 2.660 30,575,500 +130,000 0.28% 81,330,830
2022-03-09 2022-03-07 2.870 30,445,500 -161,500 0.28% 87,378,585
2022-03-08 2022-03-04 2.890 30,607,000 -130,000 0.28% 88,454,230
2022-03-07 2022-03-03 3.150 30,737,000 -58,000 0.28% 96,821,550
2022-03-04 2022-03-02 3.360 30,795,000 -73,000 0.28% 103,471,200
2022-03-03 2022-03-01 3.450 30,868,000 -15,000 0.28% 106,494,600
2022-03-01 2022-02-25 3.440 30,883,000 -3,500 0.28% 106,237,520
2022-02-28 2022-02-24 3.410 30,886,500 -500 0.28% 105,322,965
2022-02-25 2022-02-23 3.600 30,887,000 -108,500 0.28% 111,193,200
2022-02-24 2022-02-22 3.340 30,995,500 +130,000 0.29% 103,524,970
2022-02-23 2022-02-21 3.560 30,865,500 -3,500 0.28% 109,881,180
2022-02-22 2022-02-18 3.690 30,869,000 -191,500 0.28% 113,906,610
2022-02-21 2022-02-17 3.800 31,060,500 -35,000 0.29% 118,029,900
2022-02-17 2022-02-15 3.780 31,095,500 +173,000 0.29% 117,540,990
2022-02-16 2022-02-14 3.780 30,922,500 +3,000 0.29% 116,887,050
2022-02-15 2022-02-11 3.670 30,919,500 +372,500 0.29% 113,474,565
2022-02-14 2022-02-10 3.770 30,547,000 -26,000 0.28% 115,162,190
2022-02-11 2022-02-09 3.620 30,573,000 +96,000 0.28% 110,674,260
2022-02-10 2022-02-08 3.640 30,477,000 +63,500 0.28% 110,936,280
2022-02-09 2022-02-07 3.670 30,413,500 +59,000 0.28% 111,617,545
2022-02-07 2022-01-31 3.600 30,354,500 -550,000 0.28% 109,276,200
2022-02-04 2022-01-27 3.650 30,904,500 -25,000 0.28% 112,801,425
2022-01-28 2022-01-26 3.780 30,929,500 -15,000 0.29% 116,913,510
2022-01-27 2022-01-25 3.750 30,944,500 +150,000 0.29% 116,041,875
2022-01-26 2022-01-24 3.840 30,794,500 +10,000 0.28% 118,250,880
2022-01-25 2022-01-21 3.940 30,784,500 -339,000 0.28% 121,290,930
2022-01-24 2022-01-20 4.060 31,123,500 +260,500 0.29% 126,361,410
2022-01-21 2022-01-19 3.990 30,863,000 -500 0.28% 123,143,370
2022-01-20 2022-01-18 3.940 30,863,500 -13,500 0.28% 121,602,190
2022-01-19 2022-01-17 3.960 30,877,000 -100,500 0.28% 122,272,920
2022-01-18 2022-01-14 3.800 30,977,500 -263,500 0.29% 117,714,500
2022-01-17 2022-01-13 3.460 31,241,000 -1,188,500 0.29% 108,093,860
2022-01-14 2022-01-12 4.030 32,429,500 -181,500 0.30% 130,690,885
2022-01-13 2022-01-11 3.900 32,611,000 -11,500 0.30% 127,182,900
2022-01-12 2022-01-10 3.880 32,622,500 -98,500 0.30% 126,575,300
2022-01-11 2022-01-07 3.920 32,721,000 -69,500 0.30% 128,266,320
2022-01-10 2022-01-06 3.820 32,790,500 -167,500 0.30% 125,259,710
2022-01-07 2022-01-05 3.770 32,958,000 +406,000 0.30% 124,251,660
2022-01-06 2022-01-04 3.890 32,552,000 -278,500 0.30% 126,627,280
2022-01-05 2022-01-03 3.900 32,830,500 -159,500 0.30% 128,038,950
2022-01-04 2021-12-31 3.520 32,990,000 +28,500 0.30% 116,124,800
2022-01-03 2021-12-29 3.350 32,961,500 -49,000 0.30% 110,421,025
2021-12-30 2021-12-28 3.270 33,010,500 -588,500 0.30% 107,944,335
2021-12-29 2021-12-24 2.790 33,599,000 +983,000 0.31% 93,741,210
2021-12-28 2021-12-22 2.260 32,616,000 -40,000 0.30% 73,712,160
2021-12-23 2021-12-21 2.390 32,656,000 +178,500 0.30% 78,047,840
2021-12-22 2021-12-20 2.240 32,477,500 -448,500 0.30% 72,749,600
2021-12-21 2021-12-17 2.500 32,926,000 +132,000 0.30% 82,315,000
2021-12-20 2021-12-16 2.630 32,794,000 +23,500 0.30% 86,248,220
2021-12-17 2021-12-15 2.530 32,770,500 +34,500 0.30% 82,909,365
2021-12-16 2021-12-14 2.540 32,736,000 +229,500 0.30% 83,149,440
2021-12-15 2021-12-13 2.980 32,506,500 -92,500 0.30% 96,869,370
2021-12-14 2021-12-10 3.100 32,599,000 -40,000 0.30% 101,056,900
2021-12-13 2021-12-09 3.120 32,639,000 -3,000 0.30% 101,833,680
2021-12-10 2021-12-08 3.080 32,642,000 -147,500 0.30% 100,537,360
2021-12-09 2021-12-07 3.270 32,789,500 -59,000 0.30% 107,221,665
2021-12-08 2021-12-06 3.040 32,848,500 -541,500 0.30% 99,859,440
2021-12-07 2021-12-03 3.270 33,390,000 +171,500 0.31% 109,185,300
2021-12-06 2021-12-02 3.040 33,218,500 +451,500 0.31% 100,984,240
2021-12-03 2021-12-01 3.510 32,767,000 +204,000 0.30% 115,012,170
2021-12-02 2021-11-30 3.680 32,563,000 +368,500 0.30% 119,831,840
2021-12-01 2021-11-29 3.780 32,194,500 +1,915,000 0.32% 121,695,210
2021-11-30 2021-11-26 4.730 30,279,500 -275,500 0.30% 143,222,035
2021-11-29 2021-11-25 5.000 30,555,000 -106,000 0.31% 152,775,000
2021-11-26 2021-11-24 4.440 30,661,000 +895,000 0.31% 136,134,840
2021-11-25 2021-11-23 4.500 29,766,000 +691,000 0.30% 133,947,000
2021-11-24 2021-11-22 3.920 29,075,000 +1,914,500 0.29% 113,974,000
2021-11-23 2021-11-19 3.530 27,160,500 +481,000 0.27% 95,876,565
2021-11-22 2021-11-18 3.550 26,679,500 +376,500 0.27% 94,712,225
2021-11-19 2021-11-17 3.830 26,303,000 +6,500 0.26% 100,740,490
2021-11-18 2021-11-16 3.890 26,296,500 +379,500 0.26% 102,293,385
2021-11-17 2021-11-15 3.760 25,917,000 -1,085,000 0.27% 97,447,920
2021-11-16 2021-11-12 3.710 27,002,000 +907,500 0.28% 100,177,420
2021-11-15 2021-11-11 3.700 26,094,500 +342,500 0.27% 96,549,650
2021-11-12 2021-11-10 3.600 25,752,000 +5,724,500 0.26% 92,707,200
2021-11-11 2021-11-09 3.570 20,027,500 +750,000 0.21% 71,498,175
2021-11-10 2021-11-08 3.430 19,277,500 -45,000 0.20% 66,121,825
2021-11-09 2021-11-05 3.300 19,322,500 -525,000 0.20% 63,764,250
2021-11-08 2021-11-04 3.580 19,847,500 -3,000 0.20% 71,054,050
2021-11-05 2021-11-03 3.570 19,850,500 -146,500 0.20% 70,866,285
2021-11-04 2021-11-02 3.550 19,997,000 +427,500 0.20% 70,989,350
2021-11-03 2021-11-01 3.720 19,569,500 +264,500 0.20% 72,798,540
2021-11-02 2021-10-29 3.740 19,305,000 +697,000 0.20% 72,200,700
2021-11-01 2021-10-28 3.780 18,608,000 -843,000 0.19% 70,338,240
2021-10-29 2021-10-27 3.920 19,451,000 -239,500 0.20% 76,247,920
2021-10-28 2021-10-26 3.730 19,690,500 +336,000 0.20% 73,445,565
2021-10-27 2021-10-25 4.000 19,354,500 -218,000 0.20% 77,418,000
2021-10-26 2021-10-22 3.590 19,572,500 -100,000 0.20% 70,265,275
2021-10-25 2021-10-21 3.430 19,672,500 -140,500 0.20% 67,476,675
2021-10-22 2021-10-20 3.500 19,813,000 +737,000 0.20% 69,345,500
2021-10-21 2021-10-19 3.810 19,076,000 +387,500 0.20% 72,679,560
2021-10-20 2021-10-18 4.160 18,688,500 +400,500 0.19% 77,744,160
2021-10-19 2021-10-15 3.840 18,288,000 +146,500 0.19% 70,225,920
2021-10-18 2021-10-12 3.670 18,141,500 +277,500 0.19% 66,579,305
2021-10-15 2021-10-11 3.510 17,864,000 +137,000 0.18% 62,702,640
2021-10-12 2021-10-08 3.440 17,727,000 -221,000 0.18% 60,980,880
2021-10-11 2021-10-07 3.360 17,948,000 +97,500 0.18% 60,305,280
2021-10-08 2021-10-06 3.230 17,850,500 +384,000 0.18% 57,657,115
2021-10-07 2021-10-05 3.800 17,466,500 +524,000 0.18% 66,372,700
2021-10-06 2021-10-04 3.900 16,942,500 +595,000 0.17% 66,075,750
2021-10-05 2021-09-30 3.020 16,347,500 +566,500 0.17% 49,369,450
2021-10-04 2021-09-29 3.350 15,781,000 -434,500 0.16% 52,866,350
2021-09-30 2021-09-28 2.320 16,215,500 -414,000 0.17% 37,619,960
2021-09-29 2021-09-27 2.020 16,629,500 -1,148,500 0.17% 33,591,590
2021-09-28 2021-09-24 2.230 17,778,000 +2,424,000 0.18% 39,644,940
2021-09-27 2021-09-23 2.910 15,354,000 +514,000 0.16% 44,680,140
2021-09-24 2021-09-21 2.900 14,840,000 -203,000 0.15% 43,036,000
2021-09-23 2021-09-20 2.900 15,043,000 -11,000 0.15% 43,624,700
2021-09-21 2021-09-17 2.980 15,054,000 +2,460,000 0.15% 44,860,920
2021-09-20 2021-09-16 3.530 12,594,000 +2,078,000 0.13% 44,456,820
2021-09-17 2021-09-15 3.980 10,516,000 -374,000 0.11% 41,853,680
2021-09-16 2021-09-14 3.880 10,890,000 +2,659,000 0.11% 42,253,200
2021-09-15 2021-09-13 5.150 8,231,000 +224,500 0.08% 42,389,650
2021-09-14 2021-09-10 5.540 8,006,500 +353,000 0.08% 44,356,010
2021-09-13 2021-09-09 5.430 7,653,500 +304,500 0.08% 41,558,505
2021-09-10 2021-09-08 6.300 7,349,000 +196,500 0.08% 46,298,700
2021-09-09 2021-09-07 7.330 7,152,500 +818,500 0.07% 52,427,825
2021-09-08 2021-09-06 8.250 6,334,000 +1,445,500 0.06% 52,255,500
2021-09-07 2021-09-03 7.200 4,888,500 +6,000 0.05% 35,197,200
2021-09-06 2021-09-02 6.610 4,882,500 +188,000 0.05% 32,273,325
2021-09-03 2021-09-01 6.150 4,694,500 +250,000 0.05% 28,871,175
2021-09-02 2021-08-31 5.930 4,444,500 +429,000 0.05% 26,355,885
2021-09-01 2021-08-30 6.050 4,015,500 +27,000 0.04% 24,293,775
2021-08-31 2021-08-27 6.500 3,988,500 -356,000 0.04% 25,925,250
2021-08-30 2021-08-26 5.180 4,344,500 -249,500 0.04% 22,504,510
2021-08-27 2021-08-25 6.370 4,594,000 +285,500 0.05% 29,263,780
2021-08-26 2021-08-24 7.480 4,308,500 +146,500 0.04% 32,227,580
2021-08-25 2021-08-23 7.680 4,162,000 +54,000 0.04% 31,964,160
2021-08-24 2021-08-20 10.500 4,108,000 -19,000 0.04% 43,134,000
2021-08-23 2021-08-19 10.000 4,127,000 +23,000 0.04% 41,270,000
2021-08-20 2021-08-18 11.700 4,104,000 -9,500 0.04% 48,016,800
2021-08-19 2021-08-17 12.620 4,113,500 -6,000 0.04% 51,912,370
2021-08-18 2021-08-16 13.300 4,119,500 -1,500 0.04% 54,789,350
2021-08-17 2021-08-13 13.400 4,121,000 +82,000 0.04% 55,221,400
2021-08-16 2021-08-12 12.920 4,039,000 +60,500 0.04% 52,183,880
2021-08-13 2021-08-11 13.820 3,978,500 +40,000 0.04% 54,982,870
2021-08-12 2021-08-10 13.200 3,938,500 +20,000 0.04% 51,988,200
2021-08-11 2021-08-09 12.220 3,918,500 +58,000 0.04% 47,884,070
2021-08-10 2021-08-06 11.800 3,860,500 +22,500 0.04% 45,553,900
2021-08-09 2021-08-05 12.200 3,838,000 +15,000 0.04% 46,823,600
2021-08-06 2021-08-04 12.120 3,823,000 -32,000 0.04% 46,334,760
2021-08-05 2021-08-03 12.500 3,855,000 +204,500 0.04% 48,187,500
2021-08-04 2021-08-02 13.700 3,650,500 +500 0.04% 50,011,850
2021-08-03 2021-07-30 12.500 3,650,000 +34,000 0.04% 45,625,000
2021-08-02 2021-07-29 12.440 3,616,000 +9,000 0.04% 44,983,040
2021-07-30 2021-07-28 11.180 3,607,000 +72,000 0.04% 40,326,260
2021-07-29 2021-07-27 10.580 3,535,000 +193,500 0.04% 37,400,300
2021-07-28 2021-07-26 12.600 3,341,500 -67,500 0.03% 42,102,900
2021-07-27 2021-07-23 14.220 3,409,000 +122,000 0.03% 48,475,980
2021-07-26 2021-07-22 15.880 3,287,000 +74,500 0.03% 52,197,560
2021-07-23 2021-07-21 13.200 3,212,500 -18,500 0.03% 42,405,000
2021-07-22 2021-07-20 14.300 3,231,000 +171,500 0.03% 46,203,300
2021-07-21 2021-07-19 16.100 3,059,500 +489,000 0.03% 49,257,950
2021-07-20 2021-07-16 19.900 2,570,500 +108,500 0.03% 51,152,950
2021-07-19 2021-07-15 21.250 2,462,000 +37,000 0.03% 52,317,500
2021-07-16 2021-07-14 22.800 2,425,000 -9,000 0.02% 55,290,000
2021-07-15 2021-07-13 24.950 2,434,000 -63,000 0.02% 60,728,300
2021-07-14 2021-07-12 26.500 2,497,000 +10,000 0.03% 66,170,500
2021-07-12 2021-07-08 26.800 2,487,000 +33,000 0.03% 66,651,600
2021-07-09 2021-07-07 28.700 2,454,000 -2,500 0.03% 70,429,800
2021-07-08 2021-07-06 27.400 2,456,500 +7,000 0.03% 67,308,100
2021-07-07 2021-07-05 28.400 2,449,500 +500 0.03% 69,565,800
2021-07-06 2021-07-02 28.000 2,449,000 +40,000 0.03% 68,572,000
2021-07-02 2021-06-29 28.100 2,409,000 +1,000 0.02% 67,692,900
2021-06-30 2021-06-28 28.500 2,408,000 +1,000 0.02% 68,628,000
2021-06-29 2021-06-25 28.500 2,407,000 +137,000 0.02% 68,599,500
2021-06-28 2021-06-24 30.350 2,270,000 -6,000 0.02% 68,894,500
2021-06-25 2021-06-23 27.800 2,276,000 -194,000 0.02% 63,272,800
2021-06-22 2021-06-18 28.450 2,470,000 +52,500 0.03% 70,271,500
2021-06-21 2021-06-17 29.200 2,417,500 +2,500 0.02% 70,591,000
2021-06-18 2021-06-16 29.250 2,415,000 +278,000 0.02% 70,638,750
2021-06-17 2021-06-15 31.350 2,137,000 -108,000 0.02% 66,994,950
2021-06-16 2021-06-11 32.300 2,245,000 +227,000 0.02% 72,513,500
2021-06-15 2021-06-10 30.900 2,018,000 -49,500 0.02% 62,356,200
2021-06-11 2021-06-09 32.650 2,067,500 +32,000 0.02% 67,503,875
2021-06-10 2021-06-08 34.000 2,035,500 -2,000 0.02% 69,207,000
2021-06-09 2021-06-07 34.250 2,037,500 -500 0.02% 69,784,375
2021-06-08 2021-06-04 35.550 2,038,000 +1,500 0.02% 72,450,900
2021-06-07 2021-06-03 35.650 2,036,500 +4,000 0.02% 72,601,225
2021-06-04 2021-06-02 36.900 2,032,500 +11,500 0.02% 74,999,250
2021-06-03 2021-06-01 38.350 2,021,000 -1,000 0.02% 77,505,350
2021-06-02 2021-05-31 35.000 2,022,000 +328,000 0.02% 70,770,000
2021-06-01 2021-05-28 38.000 1,694,000 +376,000 0.02% 64,372,000
2021-05-31 2021-05-27 39.300 1,318,000 +105,500 0.01% 51,797,400
2021-05-28 2021-05-26 40.300 1,212,500 +500 0.01% 48,863,750
2021-05-27 2021-05-25 41.750 1,212,000 +1,000 0.01% 50,601,000
2021-05-26 2021-05-24 40.200 1,211,000 +50,500 0.01% 48,682,200
2021-05-25 2021-05-21 41.200 1,160,500 +3,500 0.01% 47,812,600
2021-05-24 2021-05-20 41.200 1,157,000 +5,500 0.01% 47,668,400
2021-05-21 2021-05-18 45.150 1,151,500 +44,500 0.01% 51,990,225
2021-05-18 2021-05-14 46.500 1,107,000 +500 0.01% 51,475,500
2021-05-17 2021-05-13 47.300 1,106,500 +2,000 0.01% 52,337,450
2021-05-14 2021-05-12 51.150 1,104,500 +3,500 0.01% 56,495,175
2021-05-13 2021-05-11 50.600 1,101,000 +1,000 0.01% 55,710,600
2021-05-12 2021-05-10 50.300 1,100,000 +18,500 0.01% 55,330,000
2021-05-10 2021-05-06 51.800 1,081,500 -6,000 0.01% 56,021,700
2021-05-07 2021-05-05 53.500 1,087,500 +1,500 0.01% 58,181,250
2021-05-06 2021-05-04 56.500 1,086,000 -29,000 0.01% 61,359,000
2021-05-05 2021-05-03 58.450 1,115,000 +4,000 0.01% 65,171,750
2021-05-04 2021-04-30 60.050 1,111,000 +1,000 0.01% 66,715,550
2021-05-03 2021-04-29 60.200 1,110,000 -500 0.01% 66,822,000
2021-04-30 2021-04-28 59.500 1,110,500 -17,000 0.01% 66,074,750
2021-04-29 2021-04-27 60.750 1,127,500 +3,000 0.01% 68,495,625
2021-04-28 2021-04-26 60.750 1,124,500 -89,500 0.01% 68,313,375
2021-04-27 2021-04-23 61.000 1,214,000 -5,000 0.01% 74,054,000
2021-04-26 2021-04-22 60.500 1,219,000 -6,000 0.01% 73,749,500
2021-04-22 2021-04-20 68.600 1,225,000 -3,500 0.01% 84,035,000
2021-04-21 2021-04-19 68.100 1,228,500 +18,000 0.01% 83,660,850
2021-04-20 2021-04-16 69.000 1,210,500 -8,500 0.01% 83,524,500
2021-04-19 2021-04-15 67.400 1,219,000 -2,000 0.01% 82,160,600
2021-04-16 2021-04-14 64.400 1,221,000 -500 0.01% 78,632,400
2021-04-15 2021-04-13 62.950 1,221,500 -500 0.01% 76,893,425
2021-04-14 2021-04-12 62.350 1,222,000 +12,500 0.01% 76,191,700
2021-04-12 2021-04-08 61.600 1,209,500 +1,000 0.01% 74,505,200
2021-04-09 2021-04-07 63.200 1,208,500 -1,500 0.01% 76,377,200
2021-04-08 2021-04-01 61.500 1,210,000 +33,000 0.01% 74,415,000
2021-04-07 2021-03-31 57.800 1,177,000 +5,500 0.01% 68,030,600
2021-04-01 2021-03-30 57.000 1,171,500 +3,500 0.01% 66,775,500
2021-03-31 2021-03-29 58.600 1,168,000 +123,000 0.01% 68,444,800
2021-03-30 2021-03-26 63.000 1,045,000 +49,000 0.01% 65,835,000
2021-03-29 2021-03-25 56.550 996,000 -500 0.01% 56,323,800
2021-03-26 2021-03-24 57.500 996,500 -11,000 0.01% 57,298,750
2021-03-25 2021-03-23 56.600 1,007,500 -3,500 0.01% 57,024,500
2021-03-23 2021-03-19 57.250 1,011,000 +8,000 0.01% 57,879,750
2021-03-19 2021-03-17 56.250 1,003,000 +7,000 0.01% 56,418,750
2021-03-18 2021-03-16 59.250 996,000 -69,500 0.01% 59,013,000
2021-03-17 2021-03-15 53.500 1,065,500 -2,500 0.01% 57,004,250
2021-03-16 2021-03-12 50.850 1,068,000 +3,000 0.01% 54,307,800
2021-03-15 2021-03-11 53.000 1,065,000 -3,500 0.01% 56,445,000
2021-03-12 2021-03-10 50.850 1,068,500 -500 0.01% 54,333,225
2021-03-11 2021-03-09 48.950 1,069,000 -2,500 0.01% 52,327,550
2021-03-10 2021-03-08 49.000 1,071,500 +3,000 0.01% 52,503,500
2021-03-09 2021-03-05 52.200 1,068,500 -181,500 0.01% 55,775,700
2021-03-08 2021-03-04 52.500 1,250,000 +3,500 0.01% 65,625,000
2021-03-05 2021-03-03 54.800 1,246,500 +4,000 0.01% 68,308,200
2021-03-04 2021-03-02 53.000 1,242,500 +8,000 0.01% 65,852,500
2021-03-03 2021-03-01 53.700 1,234,500 -3,000 0.01% 66,292,650
2021-03-02 2021-02-26 52.300 1,237,500 -47,000 0.01% 64,721,250
2021-03-01 2021-02-25 55.650 1,284,500 +94,500 0.01% 71,482,425
2021-02-26 2021-02-24 53.050 1,190,000 -112,500 0.01% 63,129,500
2021-02-25 2021-02-23 57.000 1,302,500 -5,500 0.01% 74,242,500
2021-02-24 2021-02-22 61.450 1,308,000 -8,500 0.01% 80,376,600
2021-02-23 2021-02-19 69.000 1,316,500 -12,500 0.01% 90,838,500
2021-02-22 2021-02-18 69.000 1,329,000 -20,000 0.02% 91,701,000
2021-02-19 2021-02-17 72.250 1,349,000 +25,500 0.02% 97,465,250
2021-02-18 2021-02-16 67.500 1,323,500 +11,500 0.02% 89,336,250
2021-02-17 2021-02-11 60.200 1,312,000 -44,000 0.01% 78,982,400
2021-02-16 2021-02-09 49.300 1,356,000 +15,500 0.02% 66,850,800
2021-02-10 2021-02-08 50.050 1,340,500 -22,500 0.02% 67,092,025
2021-02-09 2021-02-05 53.050 1,363,000 +500 0.02% 72,307,150
2021-02-08 2021-02-04 52.500 1,362,500 -3,000 0.02% 71,531,250
2021-02-05 2021-02-03 46.350 1,365,500 +19,000 0.02% 63,290,925
2021-02-04 2021-02-02 45.000 1,346,500 +16,500 0.02% 60,592,500
2021-02-03 2021-02-01 44.600 1,330,000 +49,500 0.02% 59,318,000
2021-02-02 2021-01-29 42.350 1,280,500 +6,000 0.01% 54,229,175
2021-02-01 2021-01-28 40.000 1,274,500 -2,500 0.01% 50,980,000
2021-01-29 2021-01-27 41.900 1,277,000 -119,500 0.01% 53,506,300
2021-01-28 2021-01-26 44.350 1,396,500 -682,500 0.02% 61,934,775
2021-01-27 2021-01-25 45.350 2,079,000 -207,000 0.02% 94,282,650
2021-01-26 2021-01-22 29.900 2,286,000 +287,000 0.03% 68,351,400
2021-01-25 2021-01-21 30.500 1,999,000 +50,000 0.02% 60,969,500
2021-01-22 2021-01-20 30.000 1,949,000 +606,500 0.02% 58,470,000
2021-01-21 2021-01-19 29.300 1,342,500 -20,500 0.02% 39,335,250
2021-01-20 2021-01-18 28.650 1,363,000 -6,000 0.02% 39,049,950
2021-01-19 2021-01-15 28.500 1,369,000 +16,500 0.02% 39,016,500
2021-01-18 2021-01-14 29.250 1,352,500 +32,000 0.02% 39,560,625
2021-01-13 2021-01-11 29.750 1,320,500 -369,000 0.01% 39,284,875
2021-01-12 2021-01-08 28.500 1,689,500 -18,500 0.02% 48,150,750
2021-01-11 2021-01-07 28.300 1,708,000 -88,000 0.02% 48,336,400
2021-01-07 2021-01-05 30.450 1,796,000 -11,000 0.02% 54,688,200
2021-01-06 2021-01-04 30.650 1,807,000 +6,500 0.02% 55,384,550
2021-01-05 2020-12-31 30.200 1,800,500 -22,000 0.02% 54,375,100
2021-01-04 2020-12-29 28.400 1,822,500 -2,000 0.02% 51,759,000
2020-12-30 2020-12-28 28.800 1,824,500 -5,000 0.02% 52,545,600
2020-12-29 2020-12-24 29.100 1,829,500 +20,500 0.02% 53,238,450
2020-12-28 2020-12-22 27.500 1,809,000 +21,000 0.02% 49,747,500
2020-12-23 2020-12-21 28.000 1,788,000 -306,500 0.02% 50,064,000
2020-12-22 2020-12-18 29.050 2,094,500 +500 0.02% 60,845,225
2020-12-21 2020-12-17 28.700 2,094,000 -47,500 0.02% 60,097,800
2020-12-18 2020-12-16 28.000 2,141,500 +54,500 0.02% 59,962,000
2020-12-17 2020-12-15 27.650 2,087,000 +1,500 0.02% 57,705,550
2020-12-16 2020-12-14 27.350 2,085,500 -9,000 0.02% 57,038,425
2020-12-15 2020-12-11 28.400 2,094,500 +2,000 0.02% 59,483,800
2020-12-14 2020-12-10 28.450 2,092,500 -5,000 0.02% 59,531,625
2020-12-11 2020-12-09 28.300 2,097,500 -2,000 0.02% 59,359,250
2020-12-10 2020-12-08 28.850 2,099,500 +7,000 0.02% 60,570,575
2020-12-09 2020-12-07 29.000 2,092,500 -395,500 0.02% 60,682,500
2020-12-08 2020-12-04 26.500 2,488,000 -41,500 0.03% 65,932,000
2020-12-07 2020-12-03 28.400 2,529,500 -20,500 0.03% 71,837,800
2020-12-04 2020-12-02 27.300 2,550,000 -149,500 0.03% 69,615,000
2020-12-03 2020-12-01 24.600 2,699,500 +1,000 0.03% 66,407,700
2020-12-02 2020-11-30 23.950 2,698,500 -15,000 0.03% 64,629,075
2020-12-01 2020-11-27 22.400 2,713,500 -9,500 0.03% 60,782,400
2020-11-30 2020-11-26 22.300 2,723,000 -1,000 0.03% 60,722,900
2020-11-27 2020-11-25 22.800 2,724,000 -905,500 0.03% 62,107,200
2020-11-26 2020-11-24 24.050 3,629,500 +3,500 0.04% 87,289,475
2020-11-25 2020-11-23 24.900 3,626,000 +13,000 0.04% 90,287,400
2020-11-24 2020-11-20 24.250 3,613,000 -189,000 0.04% 87,615,250
2020-11-23 2020-11-19 24.300 3,802,000 -244,500 0.04% 92,388,600
2020-11-20 2020-11-18 23.900 4,046,500 +499,500 0.05% 96,711,350
2020-11-19 2020-11-17 23.850 3,547,000 +1,500 0.04% 84,595,950
2020-11-18 2020-11-16 24.050 3,545,500 -3,000 0.04% 85,269,275
2020-11-17 2020-11-13 24.000 3,548,500 +102,500 0.04% 85,164,000
2020-11-16 2020-11-12 23.700 3,446,000 +133,500 0.04% 81,670,200
2020-11-13 2020-11-11 22.500 3,312,500 -66,500 0.04% 74,531,250
2020-11-12 2020-11-10 22.750 3,379,000 -22,000 0.04% 76,872,250
2020-11-11 2020-11-09 23.150 3,401,000 -1,000 0.04% 78,733,150
2020-11-10 2020-11-06 23.050 3,402,000 +100,500 0.04% 78,416,100
2020-11-09 2020-11-05 23.050 3,301,500 -20,000 0.04% 76,099,575
2020-11-06 2020-11-04 22.400 3,321,500 +11,500 0.04% 74,401,600
2020-11-04 2020-11-02 21.550 3,310,000 -25,000 0.04% 71,330,500
2020-11-03 2020-10-30 21.450 3,335,000 -20,500 0.04% 71,535,750
2020-11-02 2020-10-29 22.200 3,355,500 +2,000 0.04% 74,492,100
2020-10-30 2020-10-28 22.500 3,353,500 +75,000 0.04% 75,453,750
2020-10-29 2020-10-27 24.350 3,278,500 -35,000 0.04% 79,831,475
2020-10-28 2020-10-23 26.800 3,313,500 +23,500 0.04% 88,801,800
2020-10-27 2020-10-22 25.950 3,290,000 -31,000 0.04% 85,375,500
2020-10-23 2020-10-21 26.100 3,321,000 +68,000 0.04% 86,678,100
2020-10-22 2020-10-20 23.400 3,253,000 +4,500 0.04% 76,120,200
2020-10-21 2020-10-19 21.350 3,248,500 +5,000 0.04% 69,355,475
2020-10-20 2020-10-16 21.500 3,243,500 +1,000 0.04% 69,735,250
2020-10-19 2020-10-15 22.050 3,242,500 +8,500 0.04% 71,497,125
2020-10-16 2020-10-14 22.400 3,234,000 -190,000 0.04% 72,441,600
2020-10-15 2020-10-12 22.850 3,424,000 +7,000 0.04% 78,238,400
2020-10-14 2020-10-09 20.100 3,417,000 +19,000 0.04% 68,681,700
2020-10-12 2020-10-08 20.700 3,398,000 +440,000 0.04% 70,338,600
2020-10-08 2020-10-06 19.820 2,958,000 +41,000 0.03% 58,627,560
2020-10-06 2020-09-30 19.880 2,917,000 +391,000 0.03% 57,989,960
2020-10-05 2020-09-29 19.380 2,526,000 -67,000 0.03% 48,953,880
2020-09-30 2020-09-28 20.250 2,593,000 +122,000 0.03% 52,508,250
2020-09-29 2020-09-25 16.820 2,471,000 -336,500 0.03% 41,562,220
2020-09-28 2020-09-24 19.280 2,807,500 -51,500 0.03% 54,128,600
2020-09-25 2020-09-23 21.100 2,859,000 -205,500 0.03% 60,324,900
2020-09-24 2020-09-22 21.400 3,064,500 -5,500 0.03% 65,580,300
2020-09-23 2020-09-21 23.000 3,070,000 +80,000 0.03% 70,610,000
2020-09-22 2020-09-18 24.000 2,990,000 -158,500 0.03% 71,760,000
2020-09-21 2020-09-17 25.000 3,148,500 -26,500 0.04% 78,712,500
2020-09-18 2020-09-16 26.000 3,175,000 +320,500 0.04% 82,550,000
2020-09-17 2020-09-15 25.050 2,854,500 +261,500 0.03% 71,505,225
2020-09-16 2020-09-14 28.300 2,593,000 -7,000 0.03% 73,381,900
2020-09-15 2020-09-11 28.300 2,600,000 +1,000 0.03% 73,580,000
2020-09-11 2020-09-09 27.750 2,599,000 -70,000 0.03% 72,122,250
2020-09-10 2020-09-08 28.350 2,669,000 +59,000 0.03% 75,666,150
2020-09-09 2020-09-07 25.700 2,610,000 -38,000 0.03% 67,077,000
2020-09-08 2020-09-04 26.750 2,648,000 +3,000 0.03% 70,834,000
2020-09-07 2020-09-03 27.500 2,645,000 -29,000 0.03% 72,737,500
2020-09-04 2020-09-02 27.800 2,674,000 -10,000 0.03% 74,337,200
2020-09-03 2020-09-01 28.000 2,684,000 -137,500 0.03% 75,152,000
2020-09-02 2020-08-31 27.600 2,821,500 -70,000 0.03% 77,873,400
2020-09-01 2020-08-28 28.350 2,891,500 -7,000 0.03% 81,974,025
2020-08-31 2020-08-27 28.100 2,898,500 +370,500 0.03% 81,447,850
2020-08-28 2020-08-26 25.800 2,528,000 +22,000 0.03% 65,222,400
2020-08-27 2020-08-25 26.750 2,506,000 +7,000 0.03% 67,035,500
2020-08-26 2020-08-24 27.000 2,499,000 -32,500 0.03% 67,473,000
2020-08-25 2020-08-21 29.900 2,531,500 +13,000 0.03% 75,691,850
2020-08-24 2020-08-20 29.700 2,518,500 -77,000 0.03% 74,799,450
2020-08-21 2020-08-19 31.700 2,595,500 -2,000 0.03% 82,277,350
2020-08-20 2020-08-18 30.700 2,597,500 +55,000 0.03% 79,743,250
2020-08-19 2020-08-17 28.850 2,542,500 +32,000 0.03% 73,351,125
2020-08-18 2020-08-14 27.200 2,510,500 +500 0.03% 68,285,600
2020-08-17 2020-08-13 24.550 2,510,000 +27,000 0.03% 61,620,500
2020-08-14 2020-08-12 24.400 2,483,000 -213,500 0.03% 60,585,200
2020-08-13 2020-08-11 27.100 2,696,500 -167,500 0.03% 73,075,150
2020-08-12 2020-08-10 30.450 2,864,000 -229,500 0.03% 87,208,800
2020-08-11 2020-08-07 33.000 3,093,500 +13,500 0.04% 102,085,500
2020-08-10 2020-08-06 34.450 3,080,000 -280,000 0.04% 106,106,000
2020-08-07 2020-08-05 33.900 3,360,000 +35,000 0.04% 113,904,000
2020-08-06 2020-08-04 34.800 3,325,000 +55,000 0.04% 115,710,000
2020-08-05 2020-08-03 37.050 3,270,000 -265,000 0.04% 121,153,500
2020-08-04 2020-07-31 35.750 3,535,000 -10,000 0.04% 126,376,250
2020-08-03 2020-07-30 34.450 3,545,000 -30,000 0.04% 122,125,250
2020-07-31 2020-07-29 31.850 3,575,000 +30,000 0.04% 113,863,750
2020-07-30 2020-07-28 30.000 3,545,000 -100,000 0.04% 106,350,000
2020-07-28 2020-07-24 27.700 3,645,000 +10,000 0.04% 100,966,500
2020-07-27 2020-07-23 28.450 3,635,000 +30,000 0.04% 103,415,750
2020-07-23 2020-07-21 26.200 3,605,000 +25,000 0.04% 94,451,000
2020-07-22 2020-07-20 25.050 3,580,000 +225,000 0.04% 89,679,000
2020-07-21 2020-07-17 24.450 3,355,000 +230,000 0.04% 82,029,750
2020-07-20 2020-07-16 24.700 3,125,000 -15,000 0.04% 77,187,500
2020-07-17 2020-07-15 23.750 3,140,000 +100,000 0.04% 74,575,000
2020-07-16 2020-07-14 25.250 3,040,000 +5,000 0.04% 76,760,000
2020-07-15 2020-07-13 26.500 3,035,000 +190,000 0.04% 80,427,500
2020-07-14 2020-07-10 20.400 2,845,000 -1,320,000 0.03% 58,038,000
2020-07-13 2020-07-09 17.420 4,165,000 -35,000 0.05% 72,554,300
2020-07-10 2020-07-08 17.840 4,200,000 -1,450,000 0.05% 74,928,000
2020-07-09 2020-07-07 16.580 5,650,000 -1,540,000 0.07% 93,677,000
2020-07-08 2020-07-06 13.620 7,190,000 -520,000 0.08% 97,927,800
2020-07-07 2020-07-03 11.960 7,710,000 -2,015,000 0.09% 92,211,600
2020-07-03 2020-06-30 10.380 9,725,000 +10,000 0.11% 100,945,500
2020-06-30 2020-06-26 10.860 9,715,000 -600,000 0.11% 105,504,900
2020-06-26 2020-06-23 11.020 10,315,000 -600,000 0.12% 113,671,300
2020-06-24 2020-06-22 10.700 10,915,000 -315,000 0.13% 116,790,500
2020-06-23 2020-06-19 10.560 11,230,000 -2,230,000 0.13% 118,588,800
2020-06-22 2020-06-18 9.810 13,460,000 -4,990,000 0.16% 132,042,600
2020-06-19 2020-06-17 11.420 18,450,000 -3,905,000 0.21% 210,699,000
2020-06-18 2020-06-16 11.940 22,355,000 -9,980,000 0.26% 266,918,700
2020-06-17 2020-06-15 9.780 32,335,000 -5,970,000 0.37% 316,236,300
2020-06-16 2020-06-12 7.130 38,305,000 -30,000 0.44% 273,114,650
2020-06-15 2020-06-11 6.930 38,335,000 +5,000 0.44% 265,661,550
2020-06-05 2020-06-03 6.340 38,330,000 +30,000 0.44% 243,012,200
2020-05-21 2020-05-19 6.400 38,300,000 +25,000 0.44% 245,120,000
2020-05-19 2020-05-15 6.200 38,275,000 +200,000 0.44% 237,305,000
2020-05-18 2020-05-14 6.040 38,075,000 +195,000 0.44% 229,973,000
2020-05-14 2020-05-12 5.890 37,880,000 +130,000 0.44% 223,113,200
2020-05-05 2020-04-29 5.950 37,750,000 -5,000 0.44% 224,612,500
2020-04-29 2020-04-27 5.940 37,755,000 +10,000 0.44% 224,264,700
2020-04-08 2020-04-06 5.970 37,745,000 +5,000 0.44% 225,337,650
2020-03-30 2020-03-26 5.380 37,740,000 +45,000 0.44% 203,041,200
2020-03-24 2020-03-20 5.660 37,695,000 +35,000 0.44% 213,353,700
2020-03-18 2020-03-16 6.250 37,660,000 -10,000 0.44% 235,375,000
2020-03-11 2020-03-09 7.570 37,670,000 -30,000 0.44% 285,161,900
2020-03-09 2020-03-05 8.000 37,700,000 -275,000 0.44% 301,600,000
2020-03-02 2020-02-27 8.140 37,975,000 -345,000 0.44% 309,116,500
2020-02-27 2020-02-25 7.660 38,320,000 -50,000 0.44% 293,531,200
2020-02-25 2020-02-21 7.900 38,370,000 +5,000 0.44% 303,123,000
2020-02-19 2020-02-17 8.200 38,365,000 +90,000 0.44% 314,593,000
2020-02-18 2020-02-14 8.130 38,275,000 -665,000 0.44% 311,175,750
2020-02-17 2020-02-13 7.500 38,940,000 +5,000 0.45% 292,050,000
2020-01-30 2020-01-24 7.430 38,935,000 -15,000 0.45% 289,287,050
2020-01-29 2020-01-22 7.340 38,950,000 -10,000 0.45% 285,893,000
2020-01-23 2020-01-21 7.290 38,960,000 +5,000 0.45% 284,018,400
2020-01-15 2020-01-13 7.420 38,955,000 -15,000 0.45% 289,046,100
2020-01-13 2020-01-09 7.500 38,970,000 +5,000 0.45% 292,275,000
2020-01-02 2019-12-27 7.900 38,965,000 -10,000 0.45% 307,823,500
2019-12-27 2019-12-20 7.900 38,975,000 -30,000 0.45% 307,902,500
2019-12-23 2019-12-19 7.900 39,005,000 +10,000 0.45% 308,139,500
2019-12-20 2019-12-18 7.850 38,995,000 +20,000 0.45% 306,110,750
2019-12-17 2019-12-13 7.980 38,975,000 +10,000 0.45% 311,020,500
2019-12-16 2019-12-12 7.820 38,965,000 -10,000 0.45% 304,706,300
2019-12-06 2019-12-04 7.870 38,975,000 -5,000 0.45% 306,733,250
2019-12-04 2019-12-02 7.860 38,980,000 +5,000 0.45% 306,382,800
2019-12-02 2019-11-28 7.640 38,975,000 -5,000 0.45% 297,769,000
2019-11-28 2019-11-26 7.800 38,980,000 +5,000 0.45% 304,044,000
2019-11-27 2019-11-25 7.880 38,975,000 -20,000 0.45% 307,123,000
2019-11-19 2019-11-15 8.460 38,995,000 -5,000 0.45% 329,897,700
2019-11-18 2019-11-14 9.090 39,000,000 -25,000 0.45% 354,510,000
2019-11-15 2019-11-13 8.300 39,025,000 +20,000 0.45% 323,907,500
2019-11-07 2019-11-05 7.840 39,005,000 -20,000 0.45% 305,799,200
2019-11-06 2019-11-04 7.200 39,025,000 -5,000 0.45% 280,980,000
2019-11-01 2019-10-30 7.060 39,030,000 +10,000 0.45% 275,551,800
2019-10-31 2019-10-29 7.160 39,020,000 +5,000 0.45% 279,383,200
2019-10-29 2019-10-25 7.110 39,015,000 +5,000 0.45% 277,396,650
2019-10-23 2019-10-21 7.200 39,010,000 -5,000 0.45% 280,872,000
2019-10-18 2019-10-16 7.200 39,015,000 +5,000 0.45% 280,908,000
2019-10-10 2019-10-08 7.000 39,010,000 +5,000 0.45% 273,070,000
2019-10-09 2019-10-04 6.600 39,005,000 +5,000 0.45% 257,433,000
2019-09-26 2019-09-24 7.310 39,000,000 -5,000 0.45% 285,090,000
2019-09-23 2019-09-19 7.500 39,005,000 +5,000 0.45% 292,537,500
2019-09-19 2019-09-17 7.590 39,000,000 +5,000 0.45% 296,010,000
2019-09-18 2019-09-16 7.520 38,995,000 +5,000 0.45% 293,242,400
2019-08-29 2019-08-27 8.000 38,990,000 -5,000 0.45% 311,920,000
2019-08-28 2019-08-26 7.600 38,995,000 -5,000 0.45% 296,362,000
2019-08-13 2019-08-09 7.850 39,000,000 +5,000 0.45% 306,150,000
2019-08-01 2019-07-30 8.770 38,995,000 -5,000 0.45% 341,986,150
2019-07-29 2019-07-25 8.880 39,000,000 +5,000 0.45% 346,320,000
2019-07-25 2019-07-23 8.920 38,995,000 -40,000 0.45% 347,835,400
2019-07-24 2019-07-22 9.200 39,035,000 -445,000 0.45% 359,122,000
2019-07-22 2019-07-18 8.720 39,480,000 +15,000 0.46% 344,265,600
2019-07-19 2019-07-17 8.980 39,465,000 -40,000 0.46% 354,395,700
2019-07-17 2019-07-15 8.650 39,505,000 +10,000 0.46% 341,718,250
2019-07-15 2019-07-11 8.720 39,495,000 +10,000 0.46% 344,396,400
2019-07-12 2019-07-10 8.700 39,485,000 -35,000 0.46% 343,519,500
2019-07-11 2019-07-09 8.620 39,520,000 -30,000 0.46% 340,662,400
2019-07-10 2019-07-08 8.680 39,550,000 +65,000 0.46% 343,294,000
2019-07-08 2019-07-04 9.490 39,485,000 +5,000 0.46% 374,712,650
2019-07-05 2019-07-03 10.180 39,480,000 +50,000 0.46% 401,906,400
2019-07-04 2019-07-02 9.480 39,430,000 +10,000 0.46% 373,796,400
2019-06-25 2019-06-21 8.710 39,420,000 +10,000 0.46% 343,348,200
2019-06-21 2019-06-19 8.190 39,410,000 +20,000 0.46% 322,767,900
2019-05-28 2019-05-24 8.550 39,390,000 -10,000 0.46% 336,784,500
2019-05-22 2019-05-20 8.600 39,400,000 -5,000 0.46% 338,840,000
2019-05-16 2019-05-14 9.650 39,405,000 -15,000 0.46% 380,258,250
2019-05-14 2019-05-09 9.810 39,420,000 +60,000 0.46% 386,710,200
2019-05-03 2019-04-30 10.920 39,360,000 +10,000 0.46% 429,811,200
2019-04-25 2019-04-23 10.840 39,350,000 -5,000 0.46% 426,554,000
2019-04-12 2019-04-10 11.340 39,355,000 -10,000 0.46% 446,285,700
2019-04-11 2019-04-09 11.520 39,365,000 -585,000 0.46% 453,484,800
2019-04-10 2019-04-08 11.200 39,950,000 -155,000 0.46% 447,440,000
2019-04-08 2019-04-03 11.360 40,105,000 +5,000 0.46% 455,592,800
2019-04-03 2019-04-01 11.500 40,100,000 -125,000 0.46% 461,150,000
2019-03-29 2019-03-27 11.500 40,225,000 +80,000 0.47% 462,587,500
2019-03-28 2019-03-26 11.340 40,145,000 -115,000 0.46% 455,244,300
2019-03-27 2019-03-25 11.440 40,260,000 -420,000 0.47% 460,574,400
2019-03-26 2019-03-22 11.580 40,680,000 -545,000 0.47% 471,074,400
2019-03-25 2019-03-21 11.680 41,225,000 -405,000 0.48% 481,508,000
2019-03-22 2019-03-20 11.600 41,630,000 -670,000 0.48% 482,908,000
2019-03-21 2019-03-19 11.880 42,300,000 -1,040,000 0.49% 502,524,000
2019-03-20 2019-03-18 11.760 43,340,000 -1,100,000 0.50% 509,678,400
2019-03-19 2019-03-15 11.620 44,440,000 -580,000 0.51% 516,392,800
2019-03-18 2019-03-14 11.320 45,020,000 -255,000 0.52% 509,626,400
2019-03-15 2019-03-13 11.680 45,275,000 -550,000 0.52% 528,812,000
2019-03-14 2019-03-12 12.000 45,825,000 -1,795,000 0.53% 549,900,000
2019-03-12 2019-03-08 10.780 47,620,000 +100,000 0.55% 513,343,600
2019-03-11 2019-03-07 11.080 47,520,000 -5,000 0.55% 526,521,600
2019-03-08 2019-03-06 11.220 47,525,000 +50,000 0.55% 533,230,500
2019-03-07 2019-03-05 11.680 47,475,000 -300,000 0.55% 554,508,000
2019-03-06 2019-03-04 11.480 47,775,000 -970,000 0.55% 548,457,000
2019-03-05 2019-03-01 11.860 48,745,000 -435,000 0.56% 578,115,700
2019-03-04 2019-02-28 12.000 49,180,000 -855,000 0.57% 590,160,000
2019-03-01 2019-02-27 11.800 50,035,000 -130,000 0.58% 590,413,000
2019-02-28 2019-02-26 12.020 50,165,000 -225,000 0.58% 602,983,300
2019-02-27 2019-02-25 12.160 50,390,000 -805,000 0.58% 612,742,400
2019-02-26 2019-02-22 12.160 51,195,000 -375,000 0.59% 622,531,200
2019-02-25 2019-02-21 12.260 51,570,000 -920,000 0.60% 632,248,200
2019-02-22 2019-02-20 12.000 52,490,000 -480,000 0.61% 629,880,000
2019-02-21 2019-02-19 11.960 52,970,000 -855,000 0.61% 633,521,200
2019-02-20 2019-02-18 12.440 53,825,000 -430,000 0.62% 669,583,000
2019-02-19 2019-02-15 12.560 54,255,000 -945,000 0.63% 681,442,800
2019-02-18 2019-02-14 12.920 55,200,000 -140,000 0.64% 713,184,000
2019-02-15 2019-02-13 13.060 55,340,000 -670,000 0.64% 722,740,400
2019-02-14 2019-02-12 12.980 56,010,000 -375,000 0.65% 727,009,800
2019-02-13 2019-02-11 13.020 56,385,000 -860,000 0.65% 734,132,700
2019-02-12 2019-02-08 12.940 57,245,000 -905,000 0.66% 740,750,300
2019-02-11 2019-02-04 13.500 58,150,000 -555,000 0.67% 785,025,000
2019-02-08 2019-01-31 13.880 58,705,000 -1,790,000 0.68% 814,825,400
2019-02-01 2019-01-30 14.040 60,495,000 -3,770,000 0.70% 849,349,800
2019-01-31 2019-01-29 13.440 64,265,000 -440,000 0.74% 863,721,600
2019-01-30 2019-01-28 13.680 64,705,000 -695,000 0.75% 885,164,400
2019-01-29 2019-01-25 14.280 65,400,000 -3,000,000 0.76% 933,912,000
2019-01-28 2019-01-24 13.860 68,400,000 -1,755,000 0.79% 948,024,000
2019-01-25 2019-01-23 13.500 70,155,000 -1,950,000 0.81% 947,092,500
2019-01-24 2019-01-22 13.360 72,105,000 -1,430,000 0.83% 963,322,800
2019-01-23 2019-01-21 14.120 73,535,000 -965,000 0.85% 1,038,314,200
2019-01-22 2019-01-18 14.620 74,500,000 -3,065,000 0.86% 1,089,190,000
2019-01-21 2019-01-17 15.120 77,565,000 -1,990,000 0.90% 1,172,782,800
2019-01-18 2019-01-16 15.600 79,555,000 -5,725,000 0.92% 1,241,058,000
2019-01-17 2019-01-15 14.820 85,280,000 -3,000,000 0.99% 1,263,849,600
2019-01-16 2019-01-14 14.920 88,280,000 +285,000 1.02% 1,317,137,600
2019-01-15 2019-01-11 14.100 87,995,000 -2,665,000 1.02% 1,240,729,500
2019-01-14 2019-01-10 15.780 90,660,000 +90,000 1.05% 1,430,614,800
2019-01-11 2019-01-09 14.260 90,570,000 +25,000 1.05% 1,291,528,200
2019-01-10 2019-01-08 14.020 90,545,000 +20,000 1.05% 1,269,440,900
2019-01-09 2019-01-07 13.920 90,525,000 +20,000 1.05% 1,260,108,000
2019-01-08 2019-01-04 13.880 90,505,000 -50,000 1.05% 1,256,209,400
2019-01-07 2019-01-03 12.520 90,555,000 +140,000 1.05% 1,133,748,600
2019-01-04 2019-01-02 10.900 90,415,000 -5,000 1.05% 985,523,500
2019-01-03 2018-12-31 10.300 90,420,000 -25,000 1.05% 931,326,000
2019-01-02 2018-12-27 10.000 90,445,000 -25,000 1.05% 904,450,000
2018-12-28 2018-12-24 10.280 90,470,000 +20,000 1.05% 930,031,600
2018-12-20 2018-12-18 10.100 90,450,000 -25,000 1.05% 913,545,000
2018-12-18 2018-12-14 10.260 90,475,000 -10,000 1.05% 928,273,500
2018-12-17 2018-12-13 10.480 90,485,000 +5,000 1.05% 948,282,800
2018-12-12 2018-12-10 10.360 90,480,000 -30,000 1.05% 937,372,800
2018-12-11 2018-12-07 10.720 90,510,000 +5,000 1.05% 970,267,200
2018-12-07 2018-12-05 11.180 90,505,000 -10,000 1.05% 1,011,845,900
2018-12-05 2018-12-03 11.260 90,515,000 -10,000 1.05% 1,019,198,900
2018-12-04 2018-11-30 11.020 90,525,000 +80,000 1.05% 997,585,500
2018-11-30 2018-11-28 10.180 90,445,000 -5,000 1.05% 920,730,100
2018-11-27 2018-11-23 9.310 90,450,000 +5,000 1.05% 842,089,500
2018-11-23 2018-11-21 10.140 90,445,000 -5,000 1.05% 917,112,300
2018-11-22 2018-11-20 9.900 90,450,000 -60,000 1.05% 895,455,000
2018-11-20 2018-11-16 11.000 90,510,000 -75,000 1.05% 995,610,000
2018-11-14 2018-11-12 12.480 90,585,000 +85,000 1.05% 1,130,500,800
2018-11-12 2018-11-08 12.600 90,500,000 +35,000 1.05% 1,140,300,000
2018-11-09 2018-11-07 12.700 90,465,000 -175,000 1.05% 1,148,905,500
2018-11-08 2018-11-06 12.200 90,640,000 +90,005,000 1.05% 1,105,808,000
2018-11-07 2018-11-05 11.980 635,000 +5,000 0.01% 7,607,300
2018-11-06 2018-11-02 12.440 630,000 +135,000 0.01% 7,837,200
2018-11-05 2018-11-01 10.900 495,000 -205,000 0.01% 5,395,500
2018-11-02 2018-10-31 10.780 700,000 -180,000 0.01% 7,546,000
2018-11-01 2018-10-30 10.800 880,000 -30,000 0.01% 9,504,000
2018-10-30 2018-10-26 10.800 910,000 +45,000 0.01% 9,828,000
2018-10-29 2018-10-25 9.920 865,000 +5,000 0.01% 8,580,800
2018-10-26 2018-10-24 10.420 860,000 +315,000 0.01% 8,961,200
2018-10-25 2018-10-23 10.380 545,000 +5,000 0.01% 5,657,100
2018-10-24 2018-10-22 10.320 540,000 +45,000 0.01% 5,572,800
2018-10-22 2018-10-18 8.500 495,000 +60,000 0.01% 4,207,500
2018-10-18 2018-10-15 8.850 435,000 -10,000 0.01% 3,849,750
2018-10-16 2018-10-12 8.890 445,000 +5,000 0.01% 3,956,050
2018-10-15 2018-10-11 8.440 440,000 -10,000 0.01% 3,713,600
2018-10-11 2018-10-09 8.800 450,000 +50,000 0.01% 3,960,000
2018-10-10 2018-10-08 8.780 400,000 -255,000 0.00% 3,512,000
2018-10-05 2018-10-03 10.500 655,000 +95,000 0.01% 6,877,500
2018-10-03 2018-09-28 9.510 560,000 -40,000 0.01% 5,325,600
2018-09-21 2018-09-19 10.280 600,000 -35,000 0.01% 6,168,000
2018-09-19 2018-09-17 10.160 635,000 -85,000 0.01% 6,451,600
2018-09-18 2018-09-14 10.680 720,000 +35,000 0.01% 7,689,600
2018-09-17 2018-09-13 10.100 685,000 -5,000 0.01% 6,918,500
2018-09-13 2018-09-11 10.040 690,000 +10,000 0.01% 6,927,600
2018-09-12 2018-09-10 10.080 680,000 +130,000 0.01% 6,854,400
2018-09-11 2018-09-07 10.580 550,000 -5,000 0.01% 5,819,000
2018-09-10 2018-09-06 10.380 555,000 -150,000 0.01% 5,760,900
2018-09-07 2018-09-05 9.950 705,000 -230,000 0.01% 7,014,750
2018-09-06 2018-09-04 12.620 935,000 +5,000 0.01% 11,799,700
2018-09-05 2018-09-03 13.500 930,000 -40,000 0.01% 12,555,000
2018-09-04 2018-08-31 15.800 970,000 +5,000 0.01% 15,326,000
2018-09-03 2018-08-30 16.000 965,000 -20,000 0.01% 15,440,000
2018-08-31 2018-08-29 16.300 985,000 -120,000 0.01% 16,055,500
2018-08-30 2018-08-28 16.700 1,105,000 -210,000 0.01% 18,453,500
2018-08-29 2018-08-27 15.980 1,315,000 +170,000 0.02% 21,013,700
2018-08-27 2018-08-23 14.740 1,145,000 +30,000 0.01% 16,877,300
2018-08-24 2018-08-22 14.280 1,115,000 -360,000 0.01% 15,922,200
2018-08-23 2018-08-21 13.500 1,475,000 +15,000 0.02% 19,912,500
2018-08-22 2018-08-20 13.340 1,460,000 +10,000 0.02% 19,476,400
2018-08-21 2018-08-17 13.460 1,450,000 -10,000 0.02% 19,517,000
2018-08-20 2018-08-16 13.640 1,460,000 +60,000 0.02% 19,914,400
2018-08-17 2018-08-15 13.200 1,400,000 -50,000 0.02% 18,480,000
2018-08-16 2018-08-14 13.960 1,450,000 +310,000 0.02% 20,242,000
2018-08-15 2018-08-13 12.960 1,140,000 +15,000 0.01% 14,774,400
2018-08-14 2018-08-10 13.040 1,125,000 +60,000 0.01% 14,670,000
2018-08-13 2018-08-09 13.000 1,065,000 -180,000 0.01% 13,845,000
2018-08-10 2018-08-08 13.000 1,245,000 -10,000 0.01% 16,185,000
2018-08-09 2018-08-07 13.620 1,255,000 +90,000 0.01% 17,093,100
2018-08-08 2018-08-06 12.020 1,165,000 -390,000 0.01% 14,003,300
2018-08-07 2018-08-03 12.640 1,555,000 +315,000 0.02% 19,655,200
2018-08-06 2018-08-02 10.480 1,240,000 +110,000 0.01% 12,995,200
2018-07-27 2018-07-25 9.390 1,130,000 -95,000 0.01% 10,610,700
2018-07-26 2018-07-24 9.500 1,225,000 +55,000 0.01% 11,637,500
2018-07-25 2018-07-23 9.020 1,170,000 +5,000 0.01% 10,553,400
2018-07-24 2018-07-20 9.310 1,165,000 -5,000 0.01% 10,846,150
2018-07-23 2018-07-19 9.120 1,170,000 +25,000 0.01% 10,670,400
2018-07-20 2018-07-18 9.420 1,145,000 -175,000 0.01% 10,785,900
2018-07-19 2018-07-17 9.280 1,320,000 -55,000 0.02% 12,249,600
2018-07-18 2018-07-16 9.190 1,375,000 -475,000 0.02% 12,636,250
2018-07-17 2018-07-13 8.020 1,850,000 -105,000 0.02% 14,837,000
2018-07-16 2018-07-12 8.230 1,955,000 -425,000 0.02% 16,089,650
2018-07-13 2018-07-11 7.690 2,380,000 -30,000 0.03% 18,302,200
2018-07-12 2018-07-10 7.690 2,410,000 +25,000 0.03% 18,532,900
2018-07-11 2018-07-09 7.750 2,385,000 +60,000 0.03% 18,483,750
2018-07-10 2018-07-06 7.650 2,325,000 +45,000 0.03% 17,786,250
2018-07-09 2018-07-05 7.270 2,280,000 -60,000 0.03% 16,575,600
2018-07-06 2018-07-04 7.340 2,340,000 -95,000 0.03% 17,175,600
2018-07-05 2018-07-03 7.520 2,435,000 -605,000 0.03% 18,311,200
2018-07-04 2018-06-29 7.300 3,040,000 -410,000 0.04% 22,192,000
2018-07-03 2018-06-28 6.900 3,450,000 -15,000 0.04% 23,805,000
2018-06-29 2018-06-27 7.350 3,465,000 -730,000 0.04% 25,467,750
2018-06-28 2018-06-26 7.660 4,195,000 -110,000 0.05% 32,133,700
2018-06-27 2018-06-25 4.610 4,305,000 -90,000 0.05% 19,846,050
2018-06-25 2018-06-21 4.450 4,395,000 -465,000 0.05% 19,557,750
2018-06-22 2018-06-20 4.540 4,860,000 +380,000 0.06% 22,064,400
2018-06-21 2018-06-19 4.220 4,480,000 -60,000 0.05% 18,905,600
2018-06-20 2018-06-15 4.430 4,540,000 +10,000 0.05% 20,112,200
2018-06-15 2018-06-13 4.170 4,530,000 -5,000 0.05% 18,890,100
2018-06-14 2018-06-12 4.210 4,535,000 +5,000 0.05% 19,092,350
2018-06-13 2018-06-11 4.290 4,530,000 +45,000 0.05% 19,433,700
2018-06-12 2018-06-08 4.150 4,485,000 -10,000 0.05% 18,612,750
2018-06-11 2018-06-07 4.230 4,495,000 -100,000 0.05% 19,013,850
2018-06-08 2018-06-06 4.290 4,595,000 +10,000 0.05% 19,712,550
2018-06-07 2018-06-05 4.300 4,585,000 -20,000 0.05% 19,715,500
2018-06-06 2018-06-04 4.360 4,605,000 -50,000 0.05% 20,077,800
2018-06-05 2018-06-01 4.050 4,655,000 +80,000 0.05% 18,852,750
2018-06-04 2018-05-31 4.190 4,575,000 +20,000 0.05% 19,169,250
2018-06-01 2018-05-30 3.990 4,555,000 -150,000 0.05% 18,174,450
2018-05-31 2018-05-29 4.150 4,705,000 -60,000 0.05% 19,525,750
2018-05-30 2018-05-28 4.570 4,765,000 -10,000 0.06% 21,776,050
2018-05-29 2018-05-25 4.600 4,775,000 -130,000 0.06% 21,965,000
2018-05-28 2018-05-24 4.550 4,905,000 -70,000 0.06% 22,317,750
2018-05-25 2018-05-23 4.650 4,975,000 +240,000 0.06% 23,133,750
2018-05-24 2018-05-21 4.590 4,735,000 +45,000 0.05% 21,733,650
2018-05-23 2018-05-18 4.590 4,690,000 +65,000 0.05% 21,527,100
2018-05-21 2018-05-17 4.280 4,625,000 +10,000 0.05% 19,795,000
2018-05-18 2018-05-16 3.920 4,615,000 -35,000 0.05% 18,090,800
2018-05-17 2018-05-15 3.960 4,650,000 -220,000 0.05% 18,414,000
2018-05-16 2018-05-14 4.020 4,870,000 -10,000 0.06% 19,577,400
2018-05-15 2018-05-11 3.950 4,880,000 +35,000 0.06% 19,276,000
2018-05-14 2018-05-10 3.920 4,845,000 -655,000 0.06% 18,992,400
2018-05-11 2018-05-09 3.720 5,500,000 +565,000 0.06% 20,460,000
2018-05-10 2018-05-08 3.630 4,935,000 +20,000 0.06% 17,914,050
2018-05-08 2018-05-04 3.420 4,915,000 -45,000 0.06% 16,809,300
2018-05-07 2018-05-03 3.410 4,960,000 -110,000 0.06% 16,913,600
2018-05-04 2018-05-02 3.330 5,070,000 -25,000 0.06% 16,883,100
2018-05-03 2018-04-30 3.130 5,095,000 +90,000 0.06% 15,947,350
2018-04-30 2018-04-26 3.060 5,005,000 -5,000 0.06% 15,315,300
2018-04-27 2018-04-25 3.090 5,010,000 +40,000 0.06% 15,480,900
2018-04-26 2018-04-24 3.120 4,970,000 -25,000 0.06% 15,506,400
2018-04-23 2018-04-19 3.190 4,995,000 +60,000 0.06% 15,934,050
2018-04-20 2018-04-18 3.230 4,935,000 -20,000 0.06% 15,940,050
2018-04-19 2018-04-17 3.240 4,955,000 -140,000 0.06% 16,054,200
2018-04-18 2018-04-16 3.230 5,095,000 +55,000 0.06% 16,456,850
2018-04-17 2018-04-13 3.150 5,040,000 -40,000 0.06% 15,876,000
2018-04-13 2018-04-11 3.160 5,080,000 +5,000 0.06% 16,052,800
2018-04-12 2018-04-10 3.220 5,075,000 +15,000 0.06% 16,341,500
2018-04-11 2018-04-09 3.100 5,060,000 +35,000 0.06% 15,686,000
2018-04-10 2018-04-06 3.070 5,025,000 +10,000 0.06% 15,426,750
2018-04-06 2018-04-03 3.070 5,015,000 +5,000 0.06% 15,396,050
2018-04-04 2018-03-29 3.090 5,010,000 +10,000 0.06% 15,480,900
2018-04-03 2018-03-28 3.050 5,000,000 +110,000 0.06% 15,250,000
2018-03-28 2018-03-26 3.250 4,890,000 +55,000 0.06% 15,892,500
2018-03-27 2018-03-23 3.100 4,835,000 +95,000 0.06% 14,988,500
2018-03-26 2018-03-22 3.160 4,740,000 +30,000 0.05% 14,978,400
2018-03-23 2018-03-21 3.180 4,710,000 +60,000 0.05% 14,977,800
2018-03-22 2018-03-20 3.380 4,650,000 +80,000 0.05% 15,717,000
2018-03-21 2018-03-19 3.420 4,570,000 +95,000 0.05% 15,629,400
2018-03-20 2018-03-16 3.370 4,475,000 +30,000 0.05% 15,080,750
2018-03-19 2018-03-15 3.410 4,445,000 +10,000 0.05% 15,157,450
2018-03-16 2018-03-14 3.380 4,435,000 +10,000 0.05% 14,990,300
2018-03-15 2018-03-13 3.450 4,425,000 -35,000 0.05% 15,266,250
2018-03-14 2018-03-12 3.310 4,460,000 -65,000 0.05% 14,762,600
2018-03-13 2018-03-09 3.260 4,525,000 +20,000 0.05% 14,751,500
2018-03-12 2018-03-08 3.260 4,505,000 +10,000 0.05% 14,686,300
2018-03-09 2018-03-07 3.280 4,495,000 +110,000 0.05% 14,743,600
2018-03-06 2018-03-02 3.080 4,385,000 +110,000 0.05% 13,505,800
2018-03-01 2018-02-27 3.110 4,275,000 -125,000 0.05% 13,295,250
2018-02-27 2018-02-23 2.840 4,400,000 -20,000 0.05% 12,496,000
2018-02-22 2018-02-20 2.920 4,420,000 +100,000 0.05% 12,906,400
2018-02-20 2018-02-13 2.730 4,320,000 +30,000 0.05% 11,793,600
2018-02-14 2018-02-12 2.630 4,290,000 -20,000 0.05% 11,282,700
2018-02-13 2018-02-09 2.590 4,310,000 -180,000 0.05% 11,162,900
2018-02-08 2018-02-06 2.740 4,490,000 +35,000 0.05% 12,302,600
2018-02-07 2018-02-05 3.020 4,455,000 -100,000 0.05% 13,454,100
2018-01-31 2018-01-29 3.080 4,555,000 -10,000 0.05% 14,029,400
2018-01-30 2018-01-26 3.140 4,565,000 -25,000 0.05% 14,334,100
2018-01-29 2018-01-25 3.050 4,590,000 +5,000 0.05% 13,999,500
2018-01-26 2018-01-24 3.050 4,585,000 +350,000 0.05% 13,984,250
2018-01-25 2018-01-23 3.030 4,235,000 +5,000 0.05% 12,832,050
2018-01-23 2018-01-19 2.980 4,230,000 -5,000 0.05% 12,605,400
2018-01-22 2018-01-18 2.960 4,235,000 +500,000 0.05% 12,535,600
2018-01-19 2018-01-17 2.990 3,735,000 -10,000 0.04% 11,167,650
2018-01-18 2018-01-16 3.060 3,745,000 +20,000 0.04% 11,459,700
2018-01-17 2018-01-15 2.980 3,725,000 +15,000 0.04% 11,100,500
2018-01-16 2018-01-12 3.090 3,710,000 -50,000 0.04% 11,463,900
2018-01-15 2018-01-11 3.100 3,760,000 +45,000 0.04% 11,656,000
2018-01-11 2018-01-09 3.160 3,715,000 +20,000 0.04% 11,739,400
2018-01-10 2018-01-08 3.190 3,695,000 +60,000 0.04% 11,787,050
2018-01-08 2018-01-04 3.250 3,635,000 -60,000 0.04% 11,813,750
2018-01-04 2018-01-02 3.230 3,695,000 +5,000 0.04% 11,934,850
2018-01-03 2017-12-29 3.090 3,690,000 -100,000 0.04% 11,402,100
2018-01-02 2017-12-28 3.120 3,790,000 +50,000 0.04% 11,824,800
2017-12-29 2017-12-27 3.130 3,740,000 -80,000 0.04% 11,706,200
2017-12-28 2017-12-22 3.210 3,820,000 +45,000 0.04% 12,262,200
2017-12-27 2017-12-21 3.180 3,775,000 +20,000 0.04% 12,004,500
2017-12-20 2017-12-18 3.190 3,755,000 -5,000 0.04% 11,978,450
2017-12-18 2017-12-14 3.470 3,760,000 +10,000 0.04% 13,047,200
2017-12-14 2017-12-12 3.350 3,750,000 -10,000 0.04% 12,562,500
2017-12-13 2017-12-11 3.340 3,760,000 +165,000 0.04% 12,558,400
2017-12-12 2017-12-08 2.880 3,595,000 +110,000 0.04% 10,353,600
2017-12-11 2017-12-07 2.740 3,485,000 +5,000 0.04% 9,548,900
2017-12-08 2017-12-06 2.870 3,480,000 +80,000 0.04% 9,987,600
2017-12-07 2017-12-05 3.020 3,400,000 -20,000 0.04% 10,268,000
2017-11-30 2017-11-28 3.190 3,420,000 +5,000 0.04% 10,909,800
2017-11-29 2017-11-27 3.180 3,415,000 -20,000 0.04% 10,859,700
2017-11-28 2017-11-24 3.230 3,435,000 -680,000 0.04% 11,095,050
2017-11-27 2017-11-23 3.240 4,115,000 +140,000 0.05% 13,332,600
2017-11-24 2017-11-22 3.270 3,975,000 -30,000 0.05% 12,998,250
2017-11-23 2017-11-21 2.920 4,005,000 -905,000 0.05% 11,694,600
2017-11-22 2017-11-20 3.090 4,910,000 +60,000 0.06% 15,171,900
2017-11-21 2017-11-17 3.290 4,850,000 -15,000 0.06% 15,956,500
2017-11-20 2017-11-16 3.370 4,865,000 +5,000 0.06% 16,395,050
2017-11-16 2017-11-14 3.420 4,860,000 -50,000 0.06% 16,621,200
2017-11-14 2017-11-10 3.510 4,910,000 -10,000 0.06% 17,234,100
2017-11-13 2017-11-09 3.530 4,920,000 +10,000 0.06% 17,367,600
2017-11-10 2017-11-08 3.600 4,910,000 -190,000 0.06% 17,676,000
2017-11-09 2017-11-07 3.590 5,100,000 +10,000 0.06% 18,309,000
2017-11-06 2017-11-02 3.530 5,090,000 +20,000 0.06% 17,967,700
2017-11-03 2017-11-01 3.540 5,070,000 -10,000 0.06% 17,947,800
2017-11-02 2017-10-31 3.660 5,080,000 +5,000 0.06% 18,592,800
2017-11-01 2017-10-30 3.640 5,075,000 -100,000 0.06% 18,473,000
2017-10-31 2017-10-27 3.660 5,175,000 -110,000 0.06% 18,940,500
2017-10-30 2017-10-26 3.730 5,285,000 -45,000 0.06% 19,713,050
2017-10-27 2017-10-25 3.760 5,330,000 +230,000 0.06% 20,040,800
2017-10-26 2017-10-24 3.740 5,100,000 +405,000 0.06% 19,074,000
2017-10-25 2017-10-23 3.670 4,695,000 +120,000 0.05% 17,230,650
2017-10-24 2017-10-20 3.640 4,575,000 +180,000 0.05% 16,653,000
2017-10-23 2017-10-19 3.270 4,395,000 -10,000 0.05% 14,371,650
2017-10-18 2017-10-16 3.700 4,405,000 -185,000 0.05% 16,298,500
2017-10-17 2017-10-13 3.770 4,590,000 -265,000 0.05% 17,304,300
2017-10-16 2017-10-12 3.700 4,855,000 +160,000 0.06% 17,963,500
2017-10-13 2017-10-11 3.330 4,695,000 +435,000 0.05% 15,634,350
2017-10-12 2017-10-10 4.170 4,260,000 -890,000 0.05% 17,764,200
2017-10-11 2017-10-09 3.900 5,150,000 +750,000 0.06% 20,085,000
2017-10-10 2017-10-06 3.710 4,400,000 +340,000 0.05% 16,324,000
2017-10-09 2017-10-04 3.580 4,060,000 -45,000 0.05% 14,534,800
2017-10-06 2017-10-03 3.480 4,105,000 -200,000 0.05% 14,285,400
2017-10-04 2017-09-29 3.430 4,305,000 +65,000 0.05% 14,766,150
2017-10-03 2017-09-28 3.410 4,240,000 -825,000 0.05% 14,458,400
2017-09-29 2017-09-27 3.570 5,065,000 +745,000 0.06% 18,082,050
2017-09-28 2017-09-26 3.070 4,320,000 -115,000 0.05% 13,262,400
2017-09-27 2017-09-25 3.110 4,435,000 -1,155,000 0.05% 13,792,850
2017-09-26 2017-09-22 2.870 5,590,000 +2,330,000 0.06% 16,043,300
2017-09-25 2017-09-21 2.260 3,260,000 +490,000 0.04% 7,367,600
2017-09-22 2017-09-20 2.300 2,770,000 +320,000 0.03% 6,371,000
2017-09-21 2017-09-19 2.400 2,450,000 +540,000 0.03% 5,880,000
2017-09-20 2017-09-18 2.000 1,910,000 -135,000 0.02% 3,820,000
2017-09-19 2017-09-15 1.780 2,045,000 -10,000 0.02% 3,640,100
2017-09-18 2017-09-14 1.800 2,055,000 -35,000 0.02% 3,699,000
2017-09-15 2017-09-13 1.820 2,090,000 -125,000 0.02% 3,803,800
2017-09-14 2017-09-12 1.800 2,215,000 -50,000 0.03% 3,987,000
2017-09-12 2017-09-08 1.710 2,265,000 -140,000 0.03% 3,873,150
2017-09-11 2017-09-07 1.700 2,405,000 -85,000 0.03% 4,088,500
2017-09-05 2017-09-01 1.710 2,490,000 -35,000 0.03% 4,257,900
2017-08-31 2017-08-29 1.670 2,525,000 +565,000 0.03% 4,216,750
2017-08-30 2017-08-28 1.690 1,960,000 +70,000 0.02% 3,312,400
2017-08-29 2017-08-25 1.680 1,890,000 +50,000 0.02% 3,175,200
2017-08-25 2017-08-22 1.740 1,840,000 +50,000 0.02% 3,201,600
2017-08-21 2017-08-17 1.780 1,790,000 -10,000 0.02% 3,186,200
2017-08-18 2017-08-16 1.820 1,800,000 -140,000 0.02% 3,276,000
2017-08-17 2017-08-15 1.730 1,940,000 -50,000 0.02% 3,356,200
2017-08-15 2017-08-11 1.610 1,990,000 +100,000 0.02% 3,203,900
2017-08-14 2017-08-10 1.660 1,890,000 -15,000 0.02% 3,137,400
2017-08-11 2017-08-09 1.700 1,905,000 -15,000 0.02% 3,238,500
2017-08-09 2017-08-07 1.650 1,920,000 -175,000 0.02% 3,168,000
2017-08-08 2017-08-04 1.600 2,095,000 -10,000 0.02% 3,352,000
2017-07-28 2017-07-26 1.530 2,105,000 +200,000 0.02% 3,220,650
2017-07-12 2017-07-10 1.590 1,905,000 -110,000 0.02% 3,028,950
2017-07-07 2017-07-05 1.530 2,015,000 +40,000 0.02% 3,082,950
2017-07-06 2017-07-04 1.550 1,975,000 +60,000 0.02% 3,061,250
2017-06-29 2017-06-27 1.620 1,915,000 -10,000 0.02% 3,102,300
2017-06-14 2017-06-12 1.670 1,925,000 +25,000 0.02% 3,214,750
2017-06-08 2017-06-06 1.720 1,900,000 +15,000 0.02% 3,268,000
2017-06-01 2017-05-29 1.750 1,885,000 +5,000 0.02% 3,298,750
2017-05-29 2017-05-25 1.740 1,880,000 -75,000 0.02% 3,271,200
2017-05-18 2017-05-16 1.590 1,955,000 -100,000 0.02% 3,108,450
2017-05-16 2017-05-12 1.450 2,055,000 -1,500,000 0.02% 2,979,750
2017-05-15 2017-05-11 1.470 3,555,000 -30,000 0.04% 5,225,850
2017-05-12 2017-05-10 1.480 3,585,000 -200,000 0.04% 5,305,800
2017-05-11 2017-05-09 1.410 3,785,000 -1,470,000 0.04% 5,336,850
2017-05-10 2017-05-08 1.400 5,255,000 -1,285,000 0.06% 7,357,000
2017-05-09 2017-05-05 1.430 6,540,000 +5,000 0.08% 9,352,200
2017-05-04 2017-04-28 1.450 6,535,000 -50,000 0.08% 9,475,750
2017-04-25 2017-04-21 1.440 6,585,000 -40,000 0.08% 9,482,400
2017-04-21 2017-04-19 1.450 6,625,000 +30,000 0.08% 9,606,250
2017-04-18 2017-04-12 1.480 6,595,000 -50,000 0.08% 9,760,600
2017-04-13 2017-04-11 1.480 6,645,000 -5,000 0.08% 9,834,600
2017-04-12 2017-04-10 1.500 6,650,000 -60,000 0.08% 9,975,000
2017-04-07 2017-04-05 1.490 6,710,000 +15,000 0.08% 9,997,900
2017-04-03 2017-03-30 1.460 6,695,000 -255,000 0.08% 9,774,700
2017-03-31 2017-03-29 1.490 6,950,000 -60,000 0.08% 10,355,500
2017-03-29 2017-03-27 1.480 7,010,000 +155,000 0.08% 10,374,800
2017-03-27 2017-03-23 1.530 6,855,000 +200,000 0.08% 10,488,150
2017-03-17 2017-03-15 1.560 6,655,000 -55,000 0.08% 10,381,800
2017-03-16 2017-03-14 1.640 6,710,000 +160,000 0.08% 11,004,400
2017-03-15 2017-03-13 1.730 6,550,000 +45,000 0.08% 11,331,500
2017-03-14 2017-03-10 1.620 6,505,000 -340,000 0.08% 10,538,100
2017-03-13 2017-03-09 1.460 6,845,000 +40,000 0.08% 9,993,700
2017-02-21 2017-02-17 1.570 6,805,000 +15,000 0.08% 10,683,850
2017-02-16 2017-02-14 1.550 6,790,000 +130,000 0.08% 10,524,500
2017-02-14 2017-02-10 1.600 6,660,000 -65,000 0.08% 10,656,000
2017-02-13 2017-02-09 1.600 6,725,000 -190,000 0.08% 10,760,000
2017-02-02 2017-01-27 1.460 6,915,000 +25,000 0.08% 10,095,900
2017-02-01 2017-01-25 1.510 6,890,000 -20,000 0.08% 10,403,900
2017-01-26 2017-01-24 1.470 6,910,000 +15,000 0.08% 10,157,700
2017-01-25 2017-01-23 1.470 6,895,000 +25,000 0.08% 10,135,650
2017-01-23 2017-01-19 1.510 6,870,000 +70,000 0.08% 10,373,700
2017-01-20 2017-01-18 1.520 6,800,000 +15,000 0.08% 10,336,000
2017-01-19 2017-01-17 1.510 6,785,000 -45,000 0.08% 10,245,350
2017-01-18 2017-01-16 1.510 6,830,000 +20,000 0.08% 10,313,300
2017-01-17 2017-01-13 1.480 6,810,000 +50,000 0.08% 10,078,800
2017-01-13 2017-01-11 1.560 6,760,000 +30,000 0.08% 10,545,600
2017-01-12 2017-01-10 1.550 6,730,000 +20,000 0.08% 10,431,500
2017-01-06 2017-01-04 1.620 6,710,000 +100,000 0.08% 10,870,200
2017-01-05 2017-01-03 1.660 6,610,000 +160,000 0.08% 10,972,600
2016-12-30 2016-12-28 1.500 6,450,000 +85,000 0.07% 9,675,000
2016-12-28 2016-12-22 1.550 6,365,000 -110,000 0.07% 9,865,750
2016-12-22 2016-12-20 1.530 6,475,000 +20,000 0.07% 9,906,750
2016-12-21 2016-12-19 1.600 6,455,000 -60,000 0.07% 10,328,000
2016-12-20 2016-12-16 1.630 6,515,000 -550,000 0.08% 10,619,450
2016-12-16 2016-12-14 1.660 7,065,000 -570,000 0.08% 11,727,900
2016-12-14 2016-12-12 1.540 7,635,000 +140,000 0.09% 11,757,900
2016-12-13 2016-12-09 1.790 7,495,000 -200,000 0.09% 13,416,050
2016-12-12 2016-12-08 1.870 7,695,000 -990,000 0.09% 14,389,650
2016-12-08 2016-12-06 1.950 8,685,000 +155,000 0.10% 16,935,750
2016-12-07 2016-12-05 1.950 8,530,000 -900,000 0.10% 16,633,500
2016-12-06 2016-12-02 2.040 9,430,000 -100,000 0.11% 19,237,200
2016-12-05 2016-12-01 2.090 9,530,000 +40,000 0.11% 19,917,700
2016-12-02 2016-11-30 2.140 9,490,000 +135,000 0.11% 20,308,600
2016-12-01 2016-11-29 2.020 9,355,000 +5,000 0.11% 18,897,100
2016-11-30 2016-11-28 2.070 9,350,000 -170,000 0.11% 19,354,500
2016-11-29 2016-11-25 2.050 9,520,000 -430,000 0.11% 19,516,000
2016-11-28 2016-11-24 2.030 9,950,000 +375,000 0.12% 20,198,500
2016-11-25 2016-11-23 1.890 9,575,000 -170,000 0.11% 18,096,750
2016-11-24 2016-11-22 2.030 9,745,000 +305,000 0.11% 19,782,350
2016-11-23 2016-11-21 2.030 9,440,000 -150,000 0.11% 19,163,200
2016-11-22 2016-11-18 1.900 9,590,000 -135,000 0.11% 18,221,000
2016-11-21 2016-11-17 1.840 9,725,000 -75,000 0.11% 17,894,000
2016-11-18 2016-11-16 1.980 9,800,000 -1,050,000 0.11% 19,404,000
2016-11-17 2016-11-15 2.030 10,850,000 +835,000 0.13% 22,025,500
2016-11-16 2016-11-14 1.820 10,015,000 -220,000 0.12% 18,227,300
2016-11-14 2016-11-10 1.790 10,235,000 -110,000 0.12% 18,320,650
2016-11-11 2016-11-09 1.550 10,345,000 -220,000 0.12% 16,034,750
2016-11-10 2016-11-08 1.550 10,565,000 +240,000 0.12% 16,375,750
2016-11-09 2016-11-07 1.460 10,325,000 -475,000 0.12% 15,074,500
2016-11-08 2016-11-04 1.330 10,800,000 -600,000 0.12% 14,364,000
2016-11-07 2016-11-03 1.370 11,400,000 +85,000 0.13% 15,618,000
2016-11-04 2016-11-02 1.410 11,315,000 -520,000 0.13% 15,954,150
2016-11-03 2016-11-01 1.310 11,835,000 +1,875,000 0.14% 15,503,850
2016-11-02 2016-10-31 1.130 9,960,000 +615,000 0.12% 11,254,800
2016-10-31 2016-10-27 0.970 9,345,000 -100,000 0.11% 9,064,650
2016-10-28 2016-10-26 0.970 9,445,000 -100,000 0.11% 9,161,650
2016-10-27 2016-10-25 0.980 9,545,000 +15,000 0.11% 9,354,100
2016-10-25 2016-10-20 0.970 9,530,000 -15,000 0.11% 9,244,100
2016-10-24 2016-10-19 0.970 9,545,000 -880,000 0.11% 9,258,650
2016-10-19 2016-10-17 0.970 10,425,000 +110,000 0.12% 10,112,250
2016-10-11 2016-10-06 1.020 10,315,000 +20,000 0.12% 10,521,300
2016-10-07 2016-10-05 0.990 10,295,000 +70,000 0.12% 10,192,050
2016-10-06 2016-10-04 1.000 10,225,000 +100,000 0.12% 10,225,000
2016-10-05 2016-10-03 1.000 10,125,000 +10,000 0.12% 10,125,000
2016-10-04 2016-09-30 0.990 10,115,000 -45,000 0.12% 10,013,850
2016-10-03 2016-09-29 1.000 10,160,000 +195,000 0.12% 10,160,000
2016-09-29 2016-09-27 1.000 9,965,000 +15,000 0.12% 9,965,000
2016-09-28 2016-09-26 1.000 9,950,000 +5,000 0.12% 9,950,000
2016-09-26 2016-09-22 1.030 9,945,000 +40,000 0.12% 10,243,350
2016-09-23 2016-09-21 1.030 9,905,000 +40,000 0.11% 10,202,150
2016-09-22 2016-09-20 1.020 9,865,000 +35,000 0.11% 10,062,300
2016-09-21 2016-09-19 1.040 9,830,000 +35,000 0.11% 10,223,200
2016-09-13 2016-09-09 1.060 9,795,000 -150,000 0.11% 10,382,700
2016-09-07 2016-09-05 1.060 9,945,000 +35,000 0.12% 10,541,700
2016-09-05 2016-09-01 1.060 9,910,000 +10,000 0.11% 10,504,600
2016-09-02 2016-08-31 1.060 9,900,000 +75,000 0.11% 10,494,000
2016-09-01 2016-08-30 1.090 9,825,000 -5,000 0.11% 10,709,250
2016-08-31 2016-08-29 1.120 9,830,000 -35,000 0.11% 11,009,600
2016-08-30 2016-08-26 1.080 9,865,000 +100,000 0.11% 10,654,200
2016-08-23 2016-08-19 1.080 9,765,000 +15,000 0.11% 10,546,200
2016-08-22 2016-08-18 1.140 9,750,000 +30,000 0.11% 11,115,000
2016-08-19 2016-08-17 1.150 9,720,000 +105,000 0.11% 11,178,000
2016-08-17 2016-08-15 1.090 9,615,000 +150,000 0.11% 10,480,350
2016-08-16 2016-08-12 1.100 9,465,000 +25,000 0.11% 10,411,500
2016-08-15 2016-08-11 1.080 9,440,000 +45,000 0.11% 10,195,200
2016-08-12 2016-08-10 1.080 9,395,000 -55,000 0.11% 10,146,600
2016-08-11 2016-08-09 1.100 9,450,000 -55,000 0.11% 10,395,000
2016-08-10 2016-08-08 1.130 9,505,000 +635,000 0.11% 10,740,650
2016-08-08 2016-08-04 1.000 8,870,000 +55,000 0.10% 8,870,000
2016-08-05 2016-08-03 1.000 8,815,000 +10,000 0.10% 8,815,000
2016-08-04 2016-08-01 1.010 8,805,000 +20,000 0.10% 8,893,050
2016-08-03 2016-07-29 1.020 8,785,000 +10,000 0.10% 8,960,700
2016-08-01 2016-07-28 1.030 8,775,000 +10,000 0.10% 9,038,250
2016-07-25 2016-07-21 1.100 8,765,000 -340,000 0.10% 9,641,500
2016-07-22 2016-07-20 1.110 9,105,000 +240,000 0.11% 10,106,550
2016-07-20 2016-07-18 0.990 8,865,000 +35,000 0.10% 8,776,350
2016-07-19 2016-07-15 1.010 8,830,000 -50,000 0.10% 8,918,300
2016-07-18 2016-07-14 1.020 8,880,000 -45,000 0.10% 9,057,600
2016-07-15 2016-07-13 1.000 8,925,000 +100,000 0.10% 8,925,000
2016-07-14 2016-07-12 1.010 8,825,000 +10,000 0.10% 8,913,250
2016-07-07 2016-07-05 1.010 8,815,000 +10,000 0.10% 8,903,150
2016-07-06 2016-07-04 1.030 8,805,000 +20,000 0.10% 9,069,150
2016-07-05 2016-06-30 1.030 8,785,000 -20,000 0.10% 9,048,550
2016-06-30 2016-06-28 1.000 8,805,000 -50,000 0.10% 8,805,000
2016-06-29 2016-06-27 1.000 8,855,000 +65,000 0.10% 8,855,000
2016-06-28 2016-06-24 1.000 8,790,000 +20,000 0.10% 8,790,000
2016-06-27 2016-06-23 1.020 8,770,000 +30,000 0.10% 8,945,400
2016-06-24 2016-06-22 1.020 8,740,000 +30,000 0.10% 8,914,800
2016-06-13 2016-06-08 1.150 8,710,000 -100,000 0.10% 10,016,500
2016-06-10 2016-06-07 1.180 8,810,000 -100,000 0.10% 10,395,800
2016-06-08 2016-06-06 1.180 8,910,000 -150,000 0.10% 10,513,800
2016-06-07 2016-06-03 1.170 9,060,000 +85,000 0.10% 10,600,200
2016-06-06 2016-06-02 1.180 8,975,000 -145,000 0.10% 10,590,500
2016-06-03 2016-06-01 1.140 9,120,000 -90,000 0.11% 10,396,800
2016-06-02 2016-05-31 1.220 9,210,000 -90,000 0.11% 11,236,200
2016-05-31 2016-05-27 1.000 9,300,000 +15,000 0.11% 9,300,000
2016-05-30 2016-05-26 0.980 9,285,000 +160,000 0.11% 9,099,300
2016-05-24 2016-05-20 1.060 9,125,000 -470,000 0.11% 9,672,500
2016-05-18 2016-05-16 1.130 9,595,000 +450,000 0.11% 10,842,350
2016-05-11 2016-05-09 1.160 9,145,000 +35,000 0.11% 10,608,200
2016-05-10 2016-05-06 1.200 9,110,000 +50,000 0.11% 10,932,000
2016-05-05 2016-05-03 1.280 9,060,000 -30,000 0.10% 11,596,800
2016-05-04 2016-04-29 1.270 9,090,000 -110,000 0.11% 11,544,300
2016-05-03 2016-04-28 1.160 9,200,000 +15,000 0.11% 10,672,000
2016-04-29 2016-04-27 1.210 9,185,000 -40,000 0.11% 11,113,850
2016-04-28 2016-04-26 1.250 9,225,000 +2,000 0.11% 11,531,250
2016-04-27 2016-04-25 1.280 9,223,000 +30,000 0.11% 11,805,440
2016-04-26 2016-04-22 1.280 9,193,000 +163,000 0.11% 11,767,040
2016-04-21 2016-04-19 1.350 9,030,000 -100,000 0.10% 12,190,500
2016-04-12 2016-04-08 1.310 9,130,000 +85,000 0.11% 11,960,300
2016-04-11 2016-04-07 1.310 9,045,000 +30,000 0.10% 11,848,950
2016-04-07 2016-04-05 1.360 9,015,000 -270,000 0.10% 12,260,400
2016-04-05 2016-03-31 1.360 9,285,000 -105,000 0.11% 12,627,600
2016-03-31 2016-03-29 1.370 9,390,000 +20,000 0.11% 12,864,300
2016-03-30 2016-03-24 1.430 9,370,000 -30,000 0.11% 13,399,100
2016-03-29 2016-03-23 1.440 9,400,000 +15,000 0.11% 13,536,000
2016-03-24 2016-03-22 1.430 9,385,000 -20,000 0.11% 13,420,550
2016-03-23 2016-03-21 1.420 9,405,000 +20,000 0.11% 13,355,100
2016-03-22 2016-03-18 1.460 9,385,000 +155,000 0.11% 13,702,100
2016-03-17 2016-03-15 1.460 9,230,000 +35,000 0.11% 13,475,800
2016-03-16 2016-03-14 1.490 9,195,000 +5,000 0.11% 13,700,550
2016-03-11 2016-03-09 1.360 9,190,000 +20,000 0.11% 12,498,400
2016-03-10 2016-03-08 1.380 9,170,000 +15,000 0.11% 12,654,600
2016-03-07 2016-03-03 1.430 9,155,000 +5,000 0.11% 13,091,650
2016-03-04 2016-03-02 1.480 9,150,000 -25,000 0.11% 13,542,000
2016-03-03 2016-03-01 1.430 9,175,000 -50,000 0.11% 13,120,250
2016-02-25 2016-02-23 1.530 9,225,000 -40,000 0.11% 14,114,250
2016-02-22 2016-02-18 1.550 9,265,000 +150,000 0.11% 14,360,750
2016-02-18 2016-02-16 1.580 9,115,000 +50,000 0.11% 14,401,700
2016-02-16 2016-02-12 1.260 9,065,000 +35,000 0.10% 11,421,900
2016-02-15 2016-02-11 1.470 9,030,000 -80,000 0.10% 13,274,100
2016-02-12 2016-02-05 1.630 9,110,000 -25,000 0.11% 14,849,300
2016-01-28 2016-01-26 1.630 9,135,000 -30,000 0.11% 14,890,050
2016-01-27 2016-01-25 1.700 9,165,000 -280,000 0.11% 15,580,500
2016-01-25 2016-01-21 1.600 9,445,000 +25,000 0.11% 15,112,000
2016-01-22 2016-01-20 1.680 9,420,000 -500,000 0.11% 15,825,600
2016-01-21 2016-01-19 1.850 9,920,000 +585,000 0.11% 18,352,000
2016-01-20 2016-01-18 1.620 9,335,000 +30,000 0.11% 15,122,700
2016-01-19 2016-01-15 1.600 9,305,000 -40,000 0.11% 14,888,000
2016-01-18 2016-01-14 1.660 9,345,000 +155,000 0.11% 15,512,700
2016-01-15 2016-01-13 1.670 9,190,000 +125,000 0.11% 15,347,300
2016-01-14 2016-01-12 1.620 9,065,000 +5,000 0.10% 14,685,300
2016-01-13 2016-01-11 1.620 9,060,000 +295,000 0.10% 14,677,200
2016-01-12 2016-01-08 1.930 8,765,000 +20,000 0.10% 16,916,450
2016-01-11 2016-01-07 1.990 8,745,000 +150,000 0.10% 17,402,550
2016-01-08 2016-01-06 2.190 8,595,000 -200,000 0.10% 18,823,050
2016-01-07 2016-01-05 2.240 8,795,000 +250,000 0.10% 19,700,800
2016-01-06 2016-01-04 2.230 8,545,000 +70,000 0.10% 19,055,350
2016-01-05 2015-12-31 2.320 8,475,000 -580,000 0.10% 19,662,000
2016-01-04 2015-12-29 2.370 9,055,000 -870,000 0.10% 21,460,350
2015-12-30 2015-12-28 2.400 9,925,000 +470,000 0.11% 23,820,000
2015-12-29 2015-12-24 2.280 9,455,000 +190,000 0.11% 21,557,400
2015-12-28 2015-12-22 2.430 9,265,000 -415,000 0.11% 22,513,950
2015-12-23 2015-12-21 2.440 9,680,000 +130,000 0.11% 23,619,200
2015-12-22 2015-12-18 2.450 9,550,000 -1,210,000 0.11% 23,397,500
2015-12-21 2015-12-17 2.450 10,760,000 -40,000 0.12% 26,362,000
2015-12-18 2015-12-16 2.430 10,800,000 -425,000 0.12% 26,244,000
2015-12-17 2015-12-15 2.350 11,225,000 -495,000 0.13% 26,378,750
2015-12-16 2015-12-14 2.200 11,720,000 -715,000 0.14% 25,784,000
2015-12-15 2015-12-11 2.090 12,435,000 -250,000 0.14% 25,989,150
2015-12-14 2015-12-10 2.110 12,685,000 +10,000 0.15% 26,765,350
2015-12-11 2015-12-09 2.100 12,675,000 -80,000 0.15% 26,617,500
2015-12-10 2015-12-08 2.120 12,755,000 +170,000 0.15% 27,040,600
2015-12-09 2015-12-07 2.130 12,585,000 +5,000 0.15% 26,806,050
2015-12-08 2015-12-04 2.040 12,580,000 +510,000 0.15% 25,663,200
2015-12-07 2015-12-03 1.990 12,070,000 +2,585,000 0.14% 24,019,300
2015-12-04 2015-12-02 2.260 9,485,000 +985,000 0.11% 21,436,100
2015-12-03 2015-12-01 2.520 8,500,000 -1,640,000 0.10% 21,420,000
2015-12-02 2015-11-30 2.430 10,140,000 -1,295,000 0.12% 24,640,200
2015-12-01 2015-11-27 2.370 11,435,000 +2,245,000 0.13% 27,100,950
2015-11-30 2015-11-26 2.530 9,190,000 -160,000 0.11% 23,250,700
2015-11-27 2015-11-25 2.240 9,350,000 -735,000 0.11% 20,944,000
2015-11-26 2015-11-24 2.370 10,085,000 +1,170,000 0.12% 23,901,450
2015-11-25 2015-11-23 2.120 8,915,000 -525,000 0.10% 18,899,800
2015-11-24 2015-11-20 2.000 9,440,000 -1,030,000 0.11% 18,880,000
2015-11-23 2015-11-19 1.960 10,470,000 +910,000 0.12% 20,521,200
2015-11-20 2015-11-18 1.730 9,560,000 -625,000 0.11% 16,538,800
2015-11-19 2015-11-17 1.830 10,185,000 +1,315,000 0.12% 18,638,550
2015-11-18 2015-11-16 1.770 8,870,000 -590,000 0.10% 15,699,900
2015-11-17 2015-11-13 1.800 9,460,000 -420,000 0.11% 17,028,000
2015-11-16 2015-11-12 1.710 9,880,000 +420,000 0.11% 16,894,800
2015-11-13 2015-11-11 1.470 9,460,000 +285,000 0.11% 13,906,200
2015-11-12 2015-11-10 1.430 9,175,000 +640,000 0.11% 13,120,250
2015-11-11 2015-11-09 1.450 8,535,000 -120,000 0.10% 12,375,750
2015-11-09 2015-11-05 1.610 8,655,000 +55,000 0.10% 13,934,550
2015-11-06 2015-11-04 1.570 8,600,000 +160,000 0.10% 13,502,000
2015-11-05 2015-11-03 1.620 8,440,000 +135,000 0.10% 13,672,800
2015-11-04 2015-11-02 1.590 8,305,000 +5,000 0.10% 13,204,950
2015-11-03 2015-10-30 1.660 8,300,000 -115,000 0.10% 13,778,000
2015-11-02 2015-10-29 1.650 8,415,000 +75,000 0.10% 13,884,750
2015-10-30 2015-10-28 1.630 8,340,000 -1,880,000 0.10% 13,594,200
2015-10-29 2015-10-27 2.250 10,220,000 +1,715,000 0.12% 22,995,000
2015-10-28 2015-10-26 1.900 8,505,000 -510,000 0.10% 16,159,500
2015-10-27 2015-10-23 1.860 9,015,000 +350,000 0.10% 16,767,900
2015-10-26 2015-10-22 1.780 8,665,000 -480,000 0.10% 15,423,700
2015-10-23 2015-10-20 1.670 9,145,000 +610,000 0.11% 15,272,150
2015-10-22 2015-10-19 1.410 8,535,000 -35,000 0.10% 12,034,350
2015-10-20 2015-10-16 1.260 8,570,000 -320,000 0.10% 10,798,200
2015-10-19 2015-10-15 1.220 8,890,000 -150,000 0.10% 10,845,800
2015-10-16 2015-10-14 1.120 9,040,000 +175,000 0.10% 10,124,800
2015-10-15 2015-10-13 1.220 8,865,000 +5,000 0.10% 10,815,300
2015-10-14 2015-10-12 1.300 8,860,000 +595,000 0.10% 11,518,000
2015-10-13 2015-10-09 1.380 8,265,000 -55,000 0.10% 11,405,700
2015-10-08 2015-10-06 1.300 8,320,000 +185,000 0.10% 10,816,000
2015-10-07 2015-10-05 1.230 8,135,000 -5,000 0.09% 10,006,050
2015-10-06 2015-10-02 1.160 8,140,000 +115,000 0.09% 9,442,400
2015-10-05 2015-09-30 1.020 8,025,000 +150,000 0.09% 8,185,500
2015-10-02 2015-09-29 1.050 7,875,000 -145,000 0.09% 8,268,750
2015-09-30 2015-09-25 1.050 8,020,000 -150,000 0.09% 8,421,000
2015-09-29 2015-09-24 0.960 8,170,000 +35,000 0.09% 7,843,200
2015-09-22 2015-09-18 1.000 8,135,000 +35,000 0.09% 8,135,000
2015-09-18 2015-09-16 1.010 8,100,000 +270,000 0.09% 8,181,000
2015-09-17 2015-09-15 1.000 7,830,000 +10,000 0.09% 7,830,000
2015-09-16 2015-09-14 1.200 7,820,000 -5,000 0.09% 9,384,000
2015-09-15 2015-09-11 1.260 7,825,000 -105,000 0.09% 9,859,500
2015-09-14 2015-09-10 1.260 7,930,000 -15,000 0.09% 9,991,800
2015-09-11 2015-09-09 1.380 7,945,000 +295,000 0.09% 10,964,100
2015-09-07 2015-09-02 1.220 7,650,000 +50,000 0.09% 9,333,000
2015-08-31 2015-08-27 1.380 7,600,000 -50,000 0.09% 10,488,000
2015-08-26 2015-08-24 146.200 7,650,000 -2,750,000 0.09% 1,118,430,000
2015-08-25 2015-08-21 160.800 10,400,000 +10,320,000 0.12% 1,672,320,000
2015-08-24 2015-08-20 150.200 80,000 -26,000 0.09% 12,016,000
2015-08-21 2015-08-19 152.400 106,000 +26,000 0.12% 16,154,400
2015-08-20 2015-08-18 139.600 80,000 -5,000 0.09% 11,168,000
2015-08-18 2015-08-14 140.600 85,000 -1,500 0.10% 11,951,000
2015-08-17 2015-08-13 142.800 86,500 -500 0.10% 12,352,200
2015-08-14 2015-08-12 132.000 87,000 +1,000 0.10% 11,484,000
2015-08-13 2015-08-11 143.000 86,000 -11,000 0.10% 12,298,000
2015-08-12 2015-08-10 137.200 97,000 +8,500 0.11% 13,308,400
2015-08-11 2015-08-07 125.200 88,500 -71,000 0.10% 11,080,200
2015-08-10 2015-08-06 121.000 159,500 -102,000 0.18% 19,299,500
2015-08-07 2015-08-05 105.800 261,500 -31,500 0.30% 27,666,700
2015-08-06 2015-08-04 99.600 293,000 -2,000 0.34% 29,182,800
2015-08-05 2015-08-03 101.400 295,000 -106,500 0.34% 29,913,000
2015-08-04 2015-07-31 99.200 401,500 -14,000 0.46% 39,828,800
2015-08-03 2015-07-30 91.500 415,500 -17,500 0.48% 38,018,250
2015-07-31 2015-07-29 83.500 433,000 -6,500 0.50% 36,155,500
2015-07-30 2015-07-28 78.900 439,500 -3,500 0.51% 34,676,550
2015-07-29 2015-07-27 77.600 443,000 -8,000 0.51% 34,376,800
2015-07-28 2015-07-24 76.900 451,000 -9,000 0.52% 34,681,900
2015-07-27 2015-07-23 74.300 460,000 -5,500 0.53% 34,178,000
2015-07-24 2015-07-22 70.500 465,500 -4,500 0.54% 32,817,750
2015-07-23 2015-07-21 68.400 470,000 -7,000 0.54% 32,148,000
2015-07-22 2015-07-20 63.200 477,000 -3,000 0.55% 30,146,400
2015-07-21 2015-07-17 59.300 480,000 +3,000 0.56% 28,464,000
2015-07-20 2015-07-16 59.100 477,000 -1,000 0.55% 28,190,700
2015-07-16 2015-07-14 60.000 478,000 +1,500 0.55% 28,680,000
2015-07-15 2015-07-13 58.500 476,500 -2,000 0.55% 27,875,250
2015-07-14 2015-07-10 54.300 478,500 -4,000 0.55% 25,982,550
2015-07-13 2015-07-09 54.200 482,500 -8,000 0.56% 26,151,500
2015-07-10 2015-07-08 38.800 490,500 +16,500 0.57% 19,031,400
2015-07-09 2015-07-07 45.800 474,000 +21,500 0.55% 21,709,200
2015-07-08 2015-07-06 44.100 452,500 +3,500 0.52% 19,955,250
2015-07-07 2015-07-03 47.900 449,000 +28,000 0.52% 21,507,100
2015-07-03 2015-06-30 52.500 421,000 +12,500 0.49% 22,102,500
2015-07-02 2015-06-29 53.300 408,500 +30,000 0.47% 21,773,050
2015-06-30 2015-06-26 58.700 378,500 +14,500 0.44% 22,217,950
2015-06-29 2015-06-25 65.200 364,000 +16,500 0.42% 23,732,800
2015-06-26 2015-06-24 67.900 347,500 +4,000 0.40% 23,595,250
2015-06-25 2015-06-23 73.400 343,500 -1,000 0.40% 25,212,900
2015-06-24 2015-06-22 75.900 344,500 -1,000 0.40% 26,147,550
2015-06-23 2015-06-19 73.200 345,500 -14,500 0.40% 25,290,600
2015-06-19 2015-06-17 80.000 360,000 -11,500 0.42% 28,800,000
2015-06-18 2015-06-16 74.700 371,500 +500 0.43% 27,751,050
2015-06-16 2015-06-12 74.800 371,000 -4,000 0.43% 27,750,800
2015-06-15 2015-06-11 77.200 375,000 +1,500 0.43% 28,950,000
2015-06-12 2015-06-10 72.800 373,500 +3,500 0.43% 27,190,800
2015-06-11 2015-06-09 65.900 370,000 -2,500 0.43% 24,383,000
2015-06-10 2015-06-08 66.500 372,500 -500 0.43% 24,771,250
2015-06-08 2015-06-04 56.500 373,000 +500 0.43% 21,074,500
2015-06-04 2015-06-02 60.300 372,500 -10,000 0.43% 22,461,750
2015-06-03 2015-06-01 61.800 382,500 -500 0.44% 23,638,500
2015-06-02 2015-05-29 60.200 383,000 +3,500 0.44% 23,056,600
2015-06-01 2015-05-28 64.100 379,500 -10,000 0.44% 24,325,950
2015-05-29 2015-05-27 63.300 389,500 -1,000 0.45% 24,655,350
2015-05-28 2015-05-26 63.100 390,500 -2,000 0.45% 24,640,550
2015-05-26 2015-05-21 61.800 392,500 -1,000 0.45% 24,256,500
2015-05-22 2015-05-20 60.300 393,500 +2,000 0.46% 23,728,050
2015-05-21 2015-05-19 63.500 391,500 -2,500 0.45% 24,860,250
2015-05-20 2015-05-18 65.900 394,000 -4,500 0.46% 25,964,600
2015-05-19 2015-05-15 67.700 398,500 -1,000 0.46% 26,978,450
2015-05-18 2015-05-14 69.800 399,500 -3,500 0.46% 27,885,100
2015-05-15 2015-05-13 69.800 403,000 -3,000 0.47% 28,129,400
2015-05-14 2015-05-12 72.300 406,000 +4,500 0.47% 29,353,800
2015-05-13 2015-05-11 71.700 401,500 +500 0.46% 28,787,550
2015-05-12 2015-05-08 74.500 401,000 -4,000 0.46% 29,874,500
2015-05-11 2015-05-07 70.000 405,000 +1,000 0.47% 28,350,000
2015-05-08 2015-05-06 72.800 404,000 +1,000 0.47% 29,411,200
2015-05-07 2015-05-05 72.100 403,000 -500 0.47% 29,056,300
2015-05-06 2015-05-04 75.900 403,500 +3,500 0.47% 30,625,650
2015-05-05 2015-04-30 73.500 400,000 +500 0.46% 29,400,000
2015-05-04 2015-04-29 71.000 399,500 +8,500 0.46% 28,364,500
2015-04-30 2015-04-28 71.500 391,000 +1,000 0.45% 27,956,500
2015-04-29 2015-04-27 68.800 390,000 -500 0.45% 26,832,000
2015-04-28 2015-04-24 67.000 390,500 +1,000 0.45% 26,163,500
2015-04-27 2015-04-23 66.500 389,500 +1,000 0.45% 25,901,750
2015-04-24 2015-04-22 68.500 388,500 +2,500 0.45% 26,612,250
2015-04-23 2015-04-21 66.700 386,000 +1,500 0.45% 25,746,200
2015-04-22 2015-04-20 65.000 384,500 +1,500 0.45% 24,992,500
2015-04-21 2015-04-17 69.900 383,000 +3,000 0.44% 26,771,700
2015-04-20 2015-04-16 74.900 380,000 -14,500 0.44% 28,462,000
2015-04-16 2015-04-14 67.600 394,500 +4,000 0.46% 26,668,200
2015-04-14 2015-04-10 65.200 390,500 -500 0.45% 25,460,600
2015-04-13 2015-04-09 66.900 391,000 +1,000 0.45% 26,157,900
2015-04-10 2015-04-08 64.400 390,000 -1,500 0.45% 25,116,000
2015-04-09 2015-04-02 72.800 391,500 -1,500 0.45% 28,501,200
2015-04-08 2015-04-01 72.300 393,000 +16,000 0.45% 28,413,900
2015-04-02 2015-03-31 80.000 377,000 +4,000 0.44% 30,160,000
2015-04-01 2015-03-30 84.700 373,000 -13,500 0.43% 31,593,100
2015-03-31 2015-03-27 67.700 386,500 -17,000 0.45% 26,166,050
2015-03-30 2015-03-26 68.600 403,500 -132,000 0.47% 27,680,100
2015-03-27 2015-03-25 58.500 535,500 -87,500 0.62% 31,326,750
2015-03-25 2015-03-23 50.600 623,000 -1,500 0.72% 31,523,800
2015-03-24 2015-03-20 50.300 624,500 -2,000 0.72% 31,412,350
2015-03-23 2015-03-19 50.700 626,500 -4,000 0.73% 31,763,550
2015-03-20 2015-03-18 51.600 630,500 +10,500 0.73% 32,533,800
2015-03-19 2015-03-17 50.500 620,000 +4,000 0.72% 31,310,000
2015-03-18 2015-03-16 48.900 616,000 +10,500 0.71% 30,122,400
2015-03-17 2015-03-13 50.000 605,500 -42,500 0.70% 30,275,000
2015-03-16 2015-03-12 49.000 648,000 -71,000 0.75% 31,752,000
2015-03-13 2015-03-11 40.000 719,000 +500 0.83% 28,760,000
2015-03-12 2015-03-10 39.600 718,500 -2,000 0.83% 28,452,600
2015-03-11 2015-03-09 41.000 720,500 -1,000 0.83% 29,540,500
2015-03-10 2015-03-06 39.500 721,500 -2,500 0.84% 28,499,250
2015-03-09 2015-03-05 37.600 724,000 +1,000 0.84% 27,222,400
2015-03-06 2015-03-04 38.300 723,000 -4,500 0.84% 27,690,900
2015-03-05 2015-03-03 37.200 727,500 +27,000 0.84% 27,063,000
2015-03-04 2015-03-02 41.700 700,500 -39,500 0.81% 29,210,850
2015-03-03 2015-02-27 39.800 740,000 -12,500 0.86% 29,452,000
2015-03-02 2015-02-26 37.100 752,500 +2,000 0.87% 27,917,750
2015-02-27 2015-02-25 35.100 750,500 +1,000 0.87% 26,342,550
2015-02-26 2015-02-24 37.600 749,500 -7,000 0.87% 28,181,200
2015-02-25 2015-02-23 37.700 756,500 -32,500 0.88% 28,520,050
2015-02-24 2015-02-18 35.700 789,000 -122,000 0.91% 28,167,300
2015-02-23 2015-02-16 27.900 911,000 +22,500 1.05% 25,416,900
2015-02-16 2015-02-12 21.700 888,500 -1,000 1.03% 19,280,450
2015-02-12 2015-02-10 22.500 889,500 +10,000 1.03% 20,013,750
2015-02-11 2015-02-09 22.300 879,500 +17,000 1.02% 19,612,850
2015-02-10 2015-02-06 21.500 862,500 +13,000 1.00% 18,543,750
2015-02-09 2015-02-05 20.700 849,500 -5,500 0.98% 17,584,650
2015-01-30 2015-01-28 21.600 855,000 +6,000 0.99% 18,468,000
2015-01-29 2015-01-27 21.200 849,000 +6,000 0.98% 17,998,800
2015-01-28 2015-01-26 22.100 843,000 +20,500 0.98% 18,630,300
2015-01-27 2015-01-23 19.000 822,500 +71,000 0.95% 15,627,500
2015-01-26 2015-01-22 19.900 751,500 +73,000 0.87% 14,954,850
2015-01-23 2015-01-21 21.900 678,500 +92,500 0.79% 14,859,150
2015-01-22 2015-01-20 22.300 586,000 -1,000 0.68% 13,067,800
2015-01-21 2015-01-19 23.000 587,000 +31,000 0.68% 13,501,000
2015-01-20 2015-01-16 24.600 556,000 +85,000 0.64% 13,677,600
2015-01-19 2015-01-15 24.300 471,000 +30,500 0.55% 11,445,300
2015-01-16 2015-01-14 25.300 440,500 +4,500 0.51% 11,144,650
2015-01-15 2015-01-13 26.800 436,000 +6,000 0.50% 11,684,800
2015-01-14 2015-01-12 28.300 430,000 +134,500 0.50% 12,169,000
2015-01-13 2015-01-09 25.700 295,500 +67,500 0.34% 7,594,350
2015-01-12 2015-01-08 27.200 228,000 +19,500 0.26% 6,201,600
2015-01-09 2015-01-07 29.600 208,500 +88,000 0.24% 6,171,600
2015-01-08 2015-01-06 30.000 120,500 +1,000 0.14% 3,615,000
2015-01-07 2015-01-05 29.900 119,500 +5,500 0.14% 3,573,050
2015-01-06 2015-01-02 34.800 114,000 +6,500 0.13% 3,967,200
2015-01-05 2014-12-31 35.500 107,500 -4,000 0.12% 3,816,250
2015-01-02 2014-12-29 39.200 111,500 +9,000 0.13% 4,370,800
2014-12-30 2014-12-24 25.100 102,500 -8,500 0.12% 2,572,750
2014-12-04 2014-12-02 45.013 111,000 +32 0.13% 4,996,443
2014-11-26 2014-11-24 45.013 110,968 -137,960 0.13% 4,995,003
2014-11-25 2014-11-21 55.816 248,928 +107,969 0.29% 13,894,196
2014-11-24 2014-11-20 28.208 140,959 +2,999 0.16% 3,976,192
2014-11-21 2014-11-19 23.207 137,960 -45,987 0.16% 3,201,597
2014-11-20 2014-11-18 29.609 183,947 -75,478 0.21% 5,446,405
2014-11-19 2014-11-17 15.204 259,425 -180,948 0.30% 3,944,399
2014-11-17 2014-11-13 4.751 440,373 +4,999 0.51% 2,092,376
2014-11-14 2014-11-12 4.851 435,374 +500 0.50% 2,112,174
2014-11-13 2014-11-11 4.001 434,874 -4,999 0.50% 1,739,999
2014-11-11 2014-11-07 3.751 439,873 +2,999 0.51% 1,650,000
2014-11-06 2014-11-04 3.551 436,874 +8,998 0.51% 1,551,351
2014-11-05 2014-11-03 3.451 427,876 +4,998 0.50% 1,476,599
2014-11-03 2014-10-30 3.501 422,878 +48,986 0.49% 1,480,501
2014-10-31 2014-10-29 3.501 373,892 +8,997 0.43% 1,309,000
2014-10-29 2014-10-27 3.501 364,895 -6,998 0.42% 1,277,502
2014-10-27 2014-10-23 3.501 371,893 -48,985 0.43% 1,302,002
2014-10-24 2014-10-22 3.601 420,878 +19,994 0.49% 1,515,599
2014-10-16 2014-10-14 3.451 400,884 +10,997 0.46% 1,383,449
2014-10-13 2014-10-09 3.801 389,887 -19,995 0.45% 1,481,999
2014-10-10 2014-10-08 3.751 409,882 -39,988 0.47% 1,537,502
2014-10-06 2014-09-30 3.201 449,870 +59,983 0.52% 1,440,000
2014-10-03 2014-09-29 3.401 389,887 -9,997 0.45% 1,325,999
2014-09-30 2014-09-26 3.851 399,884 -9,998 0.46% 1,539,998
2014-09-29 2014-09-25 3.601 409,882 +5,999 0.47% 1,476,002
2014-09-26 2014-09-24 3.751 403,883 +73,978 0.47% 1,514,999
2014-09-17 2014-09-15 2.951 329,905 -34,990 0.38% 973,501
2014-08-28 2014-08-26 2.851 364,895 -10,996 0.42% 1,040,251
2014-08-25 2014-08-21 2.801 375,891 -2,000 0.44% 1,052,799
2014-08-22 2014-08-20 2.751 377,891 +13,496 0.44% 1,039,501
2014-08-21 2014-08-19 2.851 364,395 +4,999 0.42% 1,038,826
2014-08-20 2014-08-18 2.801 359,396 +27,492 0.42% 1,006,600
2014-08-01 2014-07-30 3.001 331,904 -68,980 0.38% 996,000
2014-04-17 2014-04-15 2.601 400,884 -11,497 0.46% 1,042,600
2014-04-16 2014-04-14 2.701 412,381 +1,500 0.48% 1,113,750
2014-04-08 2014-04-04 2.901 410,881 -31,491 0.48% 1,191,899
2014-04-02 2014-03-31 2.601 442,372 +1,000 0.51% 1,150,500
2014-03-21 2014-03-19 2.551 441,372 +499 0.51% 1,125,824
2014-03-19 2014-03-17 2.701 440,873 +13,996 0.51% 1,190,701
2014-03-13 2014-03-11 2.676 426,877 +39,678 0.49% 1,142,328
2014-01-03 2013-12-31 2.827 387,199 +4,951 0.45% 1,094,799
2014-01-02 2013-12-27 2.878 382,248 +1,485 0.45% 1,100,100
2013-12-03 2013-11-29 3.222 380,763 +4,835 0.45% 1,226,754
2013-12-02 2013-11-28 3.068 375,928 -7,332 0.45% 1,153,501
2013-11-15 2013-11-13 3.171 383,260 -2,933 0.45% 1,215,199
2013-11-05 2013-11-01 3.017 386,193 -3,911 0.46% 1,165,249
2013-10-23 2013-10-21 2.864 390,104 -87,994 0.46% 1,117,199
2013-07-23 2013-07-19 3.222 478,098 +95,815 0.57% 1,540,351
2013-07-22 2013-07-18 3.222 382,283 +1,956 0.45% 1,231,651
2013-07-17 2013-07-15 3.222 380,327 -7,822 0.45% 1,225,349
2013-07-16 2013-07-12 3.222 388,149 +489 0.46% 1,250,551
2013-06-17 2013-06-13 3.017 387,660 -1,467 0.46% 1,169,675
2013-06-13 2013-06-10 3.171 389,127 +2,934 0.46% 1,233,801
2013-06-10 2013-06-06 3.273 386,193 +977 0.46% 1,263,999
2013-05-30 2013-05-28 2.966 385,216 -19,554 0.46% 1,142,601
2013-05-27 2013-05-23 2.966 404,770 +1,467 0.48% 1,200,601
2013-05-23 2013-05-21 2.915 403,303 +20,043 0.48% 1,175,624
2013-05-22 2013-05-20 2.813 383,260 +7,821 0.45% 1,077,999
2013-03-28 2013-03-26 2.915 375,439 +978 0.44% 1,094,401
2013-03-11 2013-03-07 2.951 374,461 +4,519 0.44% 1,104,885
2013-03-01 2013-02-27 2.899 369,942 +4,830 0.44% 1,072,401
2013-02-07 2013-02-05 3.002 365,112 +966 0.44% 1,096,200
2013-01-18 2013-01-16 3.313 364,146 -6,279 0.44% 1,206,399
2013-01-17 2013-01-15 3.261 370,425 -9,659 0.44% 1,208,026
2013-01-16 2013-01-14 3.106 380,084 +15,938 0.46% 1,180,501
2012-12-19 2012-12-17 2.588 364,146 +966 0.44% 942,500
2012-12-13 2012-12-11 2.692 363,180 +2,414 0.44% 977,599
2012-12-11 2012-12-07 2.692 360,766 +3,864 0.43% 971,101
2012-12-10 2012-12-06 2.640 356,902 +5,796 0.43% 942,225
2012-11-30 2012-11-28 2.609 351,106 +10,867 0.42% 916,197
2012-11-27 2012-11-23 2.609 340,239 +18,533 0.41% 887,840
2012-11-26 2012-11-22 2.683 321,706 +36,114 0.39% 863,174
2012-11-23 2012-11-21 2.736 285,592 +76,031 0.35% 781,301
2012-07-19 2012-07-17 2.420 209,561 +2,376 0.26% 507,151
2012-07-17 2012-07-13 2.420 207,185 +8,079 0.25% 501,401
2012-07-04 2012-06-29 2.452 199,106 +2,376 0.24% 488,134
2012-06-19 2012-06-15 2.473 196,730 +2,851 0.24% 486,449
2012-06-18 2012-06-14 2.452 193,879 +2,851 0.24% 475,319
2012-06-13 2012-06-11 2.557 191,028 +2,851 0.23% 488,430
2012-06-12 2012-06-08 2.483 188,177 +2,851 0.23% 467,280
2012-06-06 2012-06-04 2.525 185,326 +2,376 0.23% 468,001
2012-05-08 2012-05-04 2.841 182,950 +3,802 0.22% 519,751
2012-04-20 2012-04-18 3.262 179,148 +5,702 0.22% 584,349
2012-04-18 2012-04-16 3.157 173,446 +2,376 0.21% 547,500
2012-04-12 2012-04-10 2.999 171,070 +950 0.21% 513,000
2012-03-15 2012-03-13 3.683 170,120 +19,008 0.21% 626,502
2012-03-09 2012-03-07 3.694 151,112 -6,710 0.18% 558,260
2012-03-05 2012-03-01 3.962 157,822 +9,338 0.20% 625,299
2012-03-01 2012-02-28 4.016 148,484 +11,207 0.18% 596,251
2012-02-28 2012-02-24 3.855 137,277 +26,615 0.17% 529,198
2012-02-27 2012-02-23 3.962 110,662 +14,007 0.14% 438,448
2012-02-24 2012-02-22 3.962 96,655 +32,219 0.12% 382,952
2012-02-07 2012-02-03 3.212 64,436 +9,338 0.08% 206,999
2012-01-03 2011-12-29 3.159 55,098 +21,946 0.07% 174,051
2011-12-09 2011-12-07 3.427 33,152 +5,603 0.04% 113,600
2011-12-06 2011-12-02 3.855 27,549 -467 0.03% 106,201
2011-10-10 2011-10-06 4.176 28,016 +5,136 0.03% 117,001
2011-09-01 2011-08-30 6.211 22,880 -466 0.03% 142,103
2011-07-26 2011-07-22 7.282 23,346 +3,735 0.03% 169,996
2011-03-11 2011-03-09 9.029 19,611 +307 0.03% 177,073
2011-02-24 2011-02-22 9.791 19,304 -39,527 0.03% 189,001
2011-02-23 2011-02-21 10.008 58,831 +39,527 0.09% 588,801
2011-02-08 2011-02-02 9.138 19,304 -4,596 0.03% 176,401
2011-01-27 2011-01-25 9.138 23,900 +4,596 0.04% 218,399
2011-01-12 2011-01-10 9.464 19,304 -2,298 0.03% 182,701
2010-12-29 2010-12-24 8.594 21,602 -10,112 0.03% 185,650
2010-12-23 2010-12-21 9.029 31,714 -6,894 0.05% 286,354
2010-12-21 2010-12-17 8.812 38,608 +2,298 0.06% 340,202
2010-12-16 2010-12-14 9.029 36,310 -4,136 0.05% 327,853
2010-12-15 2010-12-13 9.464 40,446 -460 0.06% 382,798
2010-12-14 2010-12-10 9.356 40,906 +10,571 0.06% 382,701
2010-12-10 2010-12-08 9.573 30,335 +2,298 0.05% 290,403
2010-12-09 2010-12-07 9.900 28,037 +7,814 0.04% 277,554
2010-12-08 2010-12-06 10.770 20,223 +5,975 0.03% 217,799
2010-12-07 2010-12-03 11.423 14,248 -9,192 0.02% 162,749
2010-12-06 2010-12-02 9.356 23,440 +6,894 0.04% 219,296
2010-12-03 2010-12-01 8.703 16,546 -9,193 0.02% 143,998
2010-11-25 2010-11-23 8.377 25,739 -6,434 0.04% 215,604
2010-11-24 2010-11-22 8.594 32,173 -3,217 0.05% 276,499
2010-11-22 2010-11-18 8.812 35,390 -3,218 0.05% 311,846
2010-11-15 2010-11-11 8.524 38,608 +669 0.06% 329,106
2010-11-11 2010-11-09 8.635 37,939 +15,357 0.06% 327,604
2010-11-10 2010-11-08 8.303 22,582 -225,825 0.03% 187,496
2010-11-05 2010-11-03 7.528 248,407 +225,825 0.38% 1,869,997
2010-10-28 2010-10-26 8.081 22,582 -9,485 0.03% 182,496
2010-10-26 2010-10-22 8.967 32,067 -99,363 0.05% 287,549
2010-10-25 2010-10-21 9.963 131,430 +99,363 0.20% 1,309,499
2010-10-22 2010-10-20 9.853 32,067 -18,066 0.05% 315,949
2010-10-21 2010-10-19 9.742 50,133 +18,066 0.08% 488,399
2010-10-20 2010-10-18 9.189 32,067 -9,033 0.05% 294,649
2010-10-14 2010-10-12 10.074 41,100 -48,778 0.06% 414,049
2010-10-13 2010-10-11 9.963 89,878 +45,165 0.14% 895,497
2010-10-12 2010-10-08 9.853 44,713 +17,162 0.07% 440,547
2010-10-11 2010-10-07 9.742 27,551 -1,355 0.04% 268,403
2010-10-08 2010-10-06 10.185 28,906 -8,129 0.04% 294,404
2010-10-06 2010-10-04 10.628 37,035 -42,907 0.07% 393,597
2010-10-04 2010-09-29 8.856 79,942 -14,001 0.15% 708,000
2010-09-29 2010-09-27 8.192 93,943 -2,258 0.17% 769,598
2010-09-14 2010-09-10 5.867 96,201 +2,258 0.18% 564,447
2010-09-09 2010-09-07 5.978 93,943 +1,806 0.17% 561,599
2010-09-02 2010-08-31 5.480 92,137 +3,614 0.17% 504,902
2010-09-01 2010-08-30 5.646 88,523 +3,613 0.16% 499,798
2010-08-27 2010-08-25 5.867 84,910 -903 0.16% 498,199
2010-07-26 2010-07-22 5.425 85,813 +1,806 0.16% 465,497
2010-07-05 2010-06-30 5.480 84,007 +1,355 0.16% 460,351
2010-06-24 2010-06-22 5.535 82,652 +903 0.15% 457,500
2010-06-04 2010-06-02 5.757 81,749 +1,807 0.15% 470,602
2010-06-01 2010-05-28 6.089 79,942 +1,355 0.15% 486,750
2010-05-25 2010-05-20 5.535 78,587 +3,613 0.14% 435,000
2010-05-17 2010-05-13 6.864 74,974 +452 0.14% 514,601
2010-05-07 2010-05-05 7.971 74,522 -2,258 0.14% 593,998
2010-05-03 2010-04-29 7.749 76,780 -452 0.14% 594,996
2010-04-30 2010-04-28 8.414 77,232 -5,420 0.14% 649,799
2010-04-29 2010-04-27 7.639 82,652 -1,807 0.15% 631,350
2010-04-27 2010-04-23 7.528 84,459 -36,583 0.16% 635,803
2010-04-23 2010-04-21 7.639 121,042 -2,258 0.22% 924,599
2010-04-22 2010-04-20 8.192 123,300 +29,357 0.23% 1,010,096
2010-04-21 2010-04-19 6.864 93,943 -6,775 0.17% 644,799
2010-04-19 2010-04-15 6.089 100,718 -14,001 0.19% 613,250
2010-04-16 2010-04-14 5.978 114,719 -22,131 0.21% 685,800
2010-03-31 2010-03-29 4.871 136,850 +5,420 0.25% 666,600
2010-03-24 2010-03-22 4.982 131,430 +12,194 0.24% 654,749
2010-03-12 2010-03-10 5.283 119,236 +3,045 0.22% 629,884
2010-03-09 2010-03-05 5.510 116,191 -440 0.22% 640,199
2010-03-04 2010-03-02 5.567 116,631 +2,200 0.22% 649,248
2010-03-03 2010-03-01 5.623 114,431 -2,200 0.22% 643,501
2010-03-02 2010-02-26 5.794 116,631 -3,521 0.22% 675,748
2010-02-23 2010-02-19 4.601 120,152 +5,721 0.23% 552,823
2010-02-10 2010-02-08 4.601 114,431 -1,760 0.22% 526,501
2010-01-26 2010-01-22 4.999 116,191 +880 0.22% 580,799
2010-01-25 2010-01-21 4.999 115,311 -8,802 0.22% 576,400
2010-01-22 2010-01-20 5.283 124,113 -8,803 0.23% 655,648
2010-01-20 2010-01-18 5.112 132,916 -39,170 0.25% 679,501
2010-01-19 2010-01-15 4.999 172,086 +4,841 0.33% 860,198
2010-01-18 2010-01-14 4.885 167,245 +29,488 0.32% 817,000
2010-01-14 2010-01-12 5.908 137,757 -12,323 0.26% 813,800
2010-01-12 2010-01-08 3.919 150,080 -441 0.28% 588,223
2010-01-05 2009-12-31 3.408 150,521 -7,922 0.29% 513,002
2010-01-04 2009-12-29 3.465 158,443 +1,761 0.30% 549,001
2009-12-30 2009-12-28 3.465 156,682 -7,042 0.30% 542,899
2009-12-28 2009-12-22 3.351 163,724 -8,802 0.31% 548,700
2009-12-22 2009-12-18 3.408 172,526 -1,761 0.33% 587,999
2009-12-21 2009-12-17 3.522 174,287 -13,203 0.33% 613,800
2009-12-18 2009-12-16 3.522 187,490 +440 0.35% 660,298
2009-12-16 2009-12-14 3.692 187,050 -9,243 0.35% 690,624
2009-12-15 2009-12-11 3.579 196,293 -4,401 0.37% 702,451
2009-12-09 2009-12-07 3.579 200,694 -41,371 0.38% 718,200
2009-12-08 2009-12-04 3.465 242,065 -5,282 0.46% 838,749
2009-12-04 2009-12-02 3.579 247,347 -18,044 0.47% 885,152
2009-12-02 2009-11-30 3.635 265,391 +9,682 0.50% 964,798
2009-12-01 2009-11-27 3.295 255,709 +17,605 0.48% 842,451
2009-11-30 2009-11-26 3.522 238,104 +13,203 0.45% 838,550
2009-11-27 2009-11-25 3.749 224,901 +10,123 0.43% 843,152
2009-11-26 2009-11-24 3.522 214,778 -9,682 0.41% 756,401
2009-11-25 2009-11-23 3.806 224,460 +2,200 0.42% 854,248
2009-11-24 2009-11-20 3.976 222,260 -22,006 0.42% 883,751
2009-11-23 2009-11-19 3.635 244,266 +7,042 0.46% 888,001
2009-11-18 2009-11-16 3.465 237,224 +7,922 0.45% 821,976
2009-11-16 2009-11-12 3.351 229,302 -2,640 0.43% 768,476
2009-11-12 2009-11-10 3.446 231,942 +6,398 0.44% 799,375
2009-10-28 2009-10-23 3.388 225,544 +2,568 0.44% 764,150
2009-10-16 2009-10-14 3.330 222,976 -4,708 0.43% 742,425
2009-10-02 2009-09-29 3.388 227,684 -26,107 0.44% 771,400
2009-09-24 2009-09-22 3.388 253,791 +18,831 0.49% 859,852
2009-09-22 2009-09-18 3.388 234,960 +17,120 0.46% 796,052
2009-09-15 2009-09-11 3.563 217,840 -9,844 0.42% 776,224
2009-08-31 2009-08-27 3.096 227,684 -36,806 0.44% 704,900
2009-08-21 2009-08-19 3.213 264,490 +5,136 0.52% 849,750
2009-08-20 2009-08-18 2.921 259,354 +1,712 0.50% 757,499
2009-08-13 2009-08-11 3.271 257,642 -4,708 0.50% 842,799
2009-08-04 2009-07-31 3.213 262,350 -17,119 0.51% 842,875
2009-07-28 2009-07-24 3.271 279,469 +1,284 0.54% 914,200
2009-07-24 2009-07-22 3.038 278,185 +1,712 0.54% 844,999
2009-07-22 2009-07-20 2.921 276,473 +5,563 0.54% 807,499
2009-07-21 2009-07-17 2.979 270,910 +30,815 0.53% 807,076
2009-07-16 2009-07-14 2.804 240,095 +34,238 0.47% 673,199
2009-07-09 2009-07-07 2.862 205,857 +1,712 0.40% 589,225
2009-07-08 2009-07-06 2.862 204,145 +16,691 0.40% 584,325
2009-07-07 2009-07-03 2.979 187,454 +10,271 0.36% 558,450
2009-07-06 2009-07-02 2.886 177,183 +15,408 0.35% 511,291
2009-07-03 2009-06-30 2.921 161,775 -2,568 0.31% 472,499
2009-07-02 2009-06-29 2.921 164,343 -8,560 0.32% 479,999
2009-06-30 2009-06-26 2.921 172,903 +3,424 0.34% 505,001
2009-06-29 2009-06-25 3.096 169,479 -42,370 0.33% 524,700
2009-06-26 2009-06-24 3.096 211,849 -3,852 0.41% 655,876
2009-06-24 2009-06-22 3.330 215,701 -8,987 0.42% 718,202
2009-06-23 2009-06-19 3.534 224,688 -11,127 0.44% 794,110
2009-06-22 2009-06-18 3.534 235,815 +11,809 0.46% 833,435
2009-06-19 2009-06-17 3.717 224,006 +410 0.45% 832,649
2009-06-18 2009-06-16 3.534 223,596 -6,564 0.45% 790,250
2009-06-17 2009-06-15 3.656 230,160 -76,720 0.47% 841,499
2009-06-16 2009-06-12 3.717 306,880 -32,822 0.62% 1,140,699
2009-06-11 2009-06-09 3.656 339,702 -28,719 0.69% 1,242,001
2009-06-10 2009-06-08 3.839 368,421 -19,692 0.75% 1,414,352
2009-06-09 2009-06-05 3.656 388,113 -22,155 0.79% 1,418,999
2009-06-05 2009-06-03 3.534 410,268 -9,436 0.83% 1,450,001
2009-06-04 2009-06-02 3.412 419,704 -7,385 0.85% 1,432,200
2009-06-03 2009-06-01 3.412 427,089 -16,411 0.87% 1,457,401
2009-06-02 2009-05-29 2.901 443,500 -117,746 0.90% 1,286,391
2009-06-01 2009-05-27 2.559 561,246 +33,231 1.14% 1,436,399
2009-05-27 2009-05-25 2.498 528,015 +20,514 1.07% 1,319,176
2009-05-26 2009-05-22 2.571 507,501 +6,974 1.03% 1,305,034
2009-05-25 2009-05-21 2.657 500,527 +4,103 1.02% 1,329,801
2009-05-22 2009-05-20 2.706 496,424 -5,744 1.01% 1,343,100
2009-05-21 2009-05-19 2.840 502,168 +128,414 1.02% 1,425,960
2009-05-20 2009-05-18 2.559 373,754 +233,442 0.76% 956,550
2009-05-19 2009-05-15 2.316 140,312 -4,102 0.29% 324,901
2009-05-18 2009-05-14 2.169 144,414 +410 0.29% 313,279
2009-05-12 2009-05-08 2.267 144,004 -3,282 0.29% 326,430
2009-05-07 2009-05-05 1.950 147,286 +820 0.30% 287,200
2009-04-29 2009-04-27 1.950 146,466 +10,257 0.30% 285,601
2009-04-28 2009-04-24 2.047 136,209 +24,616 0.28% 278,880
2009-04-20 2009-04-16 1.974 111,593 +410 0.23% 220,320
2009-04-16 2009-04-14 2.035 111,183 +411 0.23% 226,286
2009-04-09 2009-04-07 2.060 110,772 +3,282 0.22% 228,149
2009-03-11 2009-03-09 1.706 107,490 +6,154 0.22% 183,400
2009-03-06 2009-03-04 1.938 101,336 +11,898 0.21% 196,365
2009-02-26 2009-02-24 1.938 89,438 +2,871 0.18% 173,309
2009-02-19 2009-02-17 2.133 86,567 +7,796 0.18% 184,626
2009-02-10 2009-02-06 2.194 78,771 +1,230 0.16% 172,799
2009-02-04 2009-02-02 2.316 77,541 +10,257 0.16% 179,551
2009-01-12 2009-01-08 3.351 67,284 +410 0.14% 225,500
2009-01-09 2009-01-07 3.412 66,874 -2,461 0.14% 228,201
2009-01-07 2009-01-05 4.509 69,335 -2,872 0.14% 312,649
2009-01-05 2008-12-31 2.925 72,207 +2,461 0.15% 211,200
2009-01-02 2008-12-29 2.925 69,746 +821 0.14% 204,001
2008-12-30 2008-12-24 2.681 68,925 +821 0.14% 184,800
2008-12-16 2008-12-12 2.437 68,104 +410 0.14% 165,999
2008-12-10 2008-12-08 2.559 67,694 +12,308 0.14% 173,250
2008-12-09 2008-12-05 2.559 55,386 +4,923 0.11% 141,750
2008-12-04 2008-12-02 2.559 50,463 +410 0.10% 129,150
2008-12-02 2008-11-28 2.437 50,053 +2,462 0.10% 122,001
2008-12-01 2008-11-27 2.681 47,591 +9,846 0.10% 127,600
2008-11-14 2008-11-12 2.559 37,745 +821 0.08% 96,601
2008-11-13 2008-11-11 2.316 36,924 +410 0.07% 85,500
2008-10-30 2008-10-28 1.913 36,514 +5,334 0.07% 69,865
2008-10-29 2008-10-27 1.523 31,180 +5,743 0.06% 47,499
2008-10-24 2008-10-22 2.925 25,437 +4,103 0.05% 74,401
2008-10-20 2008-10-16 3.047 21,334 +1,641 0.04% 65,000
2008-10-17 2008-10-15 3.047 19,693 +4,513 0.04% 60,000
2008-10-13 2008-10-09 3.291 15,180 +5,334 0.03% 49,950
2008-10-03 2008-09-30 3.047 9,846 +2,051 0.02% 29,999
2008-09-29 2008-09-25 3.169 7,795 +410 0.02% 24,700
2008-09-22 2008-09-18 2.608 7,385 +410 0.02% 19,260
2008-08-25 2008-08-20 5.686 6,975 +248 0.01% 39,663
2008-07-21 2008-07-17 6.697 6,727 -7,122 0.01% 45,053
2008-07-15 2008-07-11 6.571 13,849 -7,913 0.03% 91,001
2008-07-10 2008-07-08 5.750 21,762 -6,331 0.05% 125,123
2008-06-17 2008-06-13 6.065 28,093 +7,913 0.06% 170,398
2008-04-29 2008-04-25 8.087 20,180 -7,913 0.04% 163,202
2008-03-27 2008-03-25 7.582 28,093 -7,914 0.06% 212,998
2008-03-20 2008-03-18 7.961 36,007 -18,201 0.08% 286,651
2008-03-19 2008-03-17 7.076 54,208 +7,913 0.11% 383,598
2008-03-18 2008-03-14 7.708 46,295 +14,641 0.10% 356,853
2008-03-17 2008-03-13 8.593 31,654 -7,914 0.07% 271,996
2008-03-12 2008-03-10 9.983 39,568 -1,583 0.08% 394,999
2008-03-10 2008-03-06 11.120 41,151 -7,913 0.09% 457,602
2008-03-06 2008-03-04 11.373 49,064 -7,914 0.10% 557,996
2008-03-03 2008-02-28 12.131 56,978 -2,374 0.12% 691,200
2008-02-28 2008-02-26 12.384 59,352 -396 0.12% 734,999
2008-02-27 2008-02-25 12.005 59,748 -18,201 0.13% 717,253
2008-02-26 2008-02-22 13.142 77,949 +15,827 0.16% 1,024,399
2008-02-25 2008-02-21 10.867 62,122 -4,352 0.13% 675,102
2008-02-22 2008-02-20 11.752 66,474 -1,979 0.14% 781,196
2008-02-19 2008-02-15 12.384 68,453 +2,374 0.14% 847,703
2008-02-18 2008-02-14 13.395 66,079 -1,582 0.14% 885,105
2008-02-15 2008-02-13 13.900 67,661 +40,755 0.14% 940,495
2008-02-14 2008-02-12 18.196 26,906 0.06% 489,595

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top