History of CCASS shareholding

Stock code:

Adjust for splits and bonus issues: Yes No

Use price on: trading date holding/settlement date

Show: chart & table chart only table only

Table rows with no holding change: include exclude

Participant: MORGAN STANLEY HONG KONG SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 2.460 745,750 +0 0.25% 1,834,545
2025-10-13 2025-10-09 2.470 745,750 +0 0.25% 1,842,003
2025-10-10 2025-10-08 2.510 745,750 +0 0.25% 1,871,832
2025-10-09 2025-10-06 2.350 745,750 +0 0.25% 1,752,512
2025-10-08 2025-10-03 2.210 745,750 +0 0.25% 1,648,108
2025-10-06 2025-10-02 2.180 745,750 +0 0.25% 1,625,735
2025-10-03 2025-09-30 2.280 745,750 +0 0.25% 1,700,310
2025-10-02 2025-09-29 2.310 745,750 +0 0.25% 1,722,682
2025-09-30 2025-09-26 2.270 745,750 +0 0.25% 1,692,852
2025-09-29 2025-09-25 2.260 745,750 +0 0.25% 1,685,395
2025-09-26 2025-09-24 2.290 745,750 +0 0.25% 1,707,768
2025-09-25 2025-09-23 2.260 745,750 +0 0.25% 1,685,395
2025-09-24 2025-09-22 2.420 745,750 +0 0.25% 1,804,715
2025-09-23 2025-09-19 2.400 745,750 +0 0.25% 1,789,800
2025-09-22 2025-09-18 2.370 745,750 +0 0.25% 1,767,428
2025-09-19 2025-09-17 2.450 745,750 +0 0.25% 1,827,088
2025-09-18 2025-09-16 2.360 745,750 +0 0.25% 1,759,970
2025-09-17 2025-09-15 2.270 745,750 +0 0.25% 1,692,852
2025-09-16 2025-09-12 2.220 745,750 +0 0.25% 1,655,565
2025-09-15 2025-09-11 2.240 745,750 +0 0.25% 1,670,480
2025-09-12 2025-09-10 2.300 745,750 +0 0.25% 1,715,225
2025-09-11 2025-09-09 2.340 745,750 +0 0.25% 1,745,055
2025-09-10 2025-09-08 2.330 745,750 +0 0.25% 1,737,598
2025-09-09 2025-09-05 2.380 745,750 +0 0.25% 1,774,885
2025-09-08 2025-09-04 2.300 745,750 +0 0.25% 1,715,225
2025-09-05 2025-09-03 2.300 745,750 +0 0.25% 1,715,225
2025-09-04 2025-09-02 2.480 745,750 +0 0.25% 1,849,460
2025-09-03 2025-09-01 2.400 745,750 +0 0.25% 1,789,800
2025-09-02 2025-08-29 2.350 745,750 +0 0.25% 1,752,512
2025-09-01 2025-08-28 2.400 745,750 +0 0.25% 1,789,800
2025-08-29 2025-08-27 2.450 745,750 +0 0.25% 1,827,088
2025-08-28 2025-08-26 2.520 745,750 +0 0.25% 1,879,290
2025-08-27 2025-08-25 2.510 745,750 +0 0.25% 1,871,832
2025-08-26 2025-08-22 2.440 745,750 +0 0.25% 1,819,630
2025-08-25 2025-08-21 2.590 745,750 +0 0.25% 1,931,492
2025-08-22 2025-08-20 2.530 745,750 +0 0.25% 1,886,747
2025-08-21 2025-08-19 2.640 745,750 +0 0.25% 1,968,780
2025-08-20 2025-08-18 2.640 745,750 +0 0.25% 1,968,780
2025-08-19 2025-08-15 2.630 745,750 +0 0.25% 1,961,322
2025-08-18 2025-08-14 2.560 745,750 +0 0.25% 1,909,120
2025-08-15 2025-08-13 2.530 745,750 +0 0.25% 1,886,747
2025-08-14 2025-08-12 2.560 745,750 +0 0.25% 1,909,120
2025-08-13 2025-08-11 2.680 745,750 +0 0.25% 1,998,610
2025-08-12 2025-08-08 2.620 745,750 +0 0.25% 1,953,865
2025-08-11 2025-08-07 2.730 745,750 +0 0.25% 2,035,898
2025-08-08 2025-08-06 2.660 745,750 +0 0.25% 1,983,695
2025-08-07 2025-08-05 2.630 745,750 +0 0.25% 1,961,322
2025-08-06 2025-08-04 2.610 745,750 +0 0.25% 1,946,408
2025-08-05 2025-08-01 2.560 745,750 +0 0.25% 1,909,120
2025-08-04 2025-07-31 2.530 745,750 +0 0.25% 1,886,747
2025-08-01 2025-07-30 2.640 745,750 +0 0.25% 1,968,780
2025-07-31 2025-07-29 2.630 745,750 +0 0.25% 1,961,322
2025-07-30 2025-07-28 2.680 745,750 +0 0.25% 1,998,610
2025-07-29 2025-07-25 2.910 745,750 +0 0.25% 2,170,132
2025-07-28 2025-07-24 2.800 745,750 +0 0.25% 2,088,100
2025-07-25 2025-07-23 2.730 745,750 +0 0.25% 2,035,898
2025-07-24 2025-07-22 2.570 745,750 -1,000 0.25% 1,916,577
2025-07-07 2025-07-03 2.060 746,750 -84,250 0.25% 1,538,305
2025-06-11 2025-06-09 1.930 831,000 +1,000 0.28% 1,603,830
2025-06-06 2025-06-04 1.950 830,000 -1,150 0.28% 1,618,500
2025-06-05 2025-06-03 1.890 831,150 -1,000 0.28% 1,570,874
2025-06-02 2025-05-29 1.950 832,150 -4,950 0.28% 1,622,692
2025-05-30 2025-05-28 1.990 837,100 -1,850 0.28% 1,665,829
2025-05-29 2025-05-27 1.980 838,950 -43,500 0.28% 1,661,121
2025-05-28 2025-05-26 1.920 882,450 -16,850 0.30% 1,694,304
2025-05-27 2025-05-23 1.920 899,300 -44,700 0.30% 1,726,656
2025-05-26 2025-05-22 1.970 944,000 -33,300 0.32% 1,859,680
2025-05-23 2025-05-21 2.010 977,300 +58,600 0.33% 1,964,373
2025-05-22 2025-05-20 1.960 918,700 -24,250 0.31% 1,800,652
2025-05-21 2025-05-19 1.980 942,950 -18,150 0.32% 1,867,041
2025-05-20 2025-05-16 1.970 961,100 -21,600 0.32% 1,893,367
2025-04-28 2025-04-24 2.850 982,700 -1,200 0.33% 2,800,695
2025-04-22 2025-04-16 2.740 983,900 -4,400 0.33% 2,695,886
2025-04-14 2025-04-10 2.720 988,300 -2,400 0.33% 2,688,176
2025-04-11 2025-04-09 2.650 990,700 -13,800 0.33% 2,625,355
2025-04-09 2025-04-07 2.540 1,004,500 -9,050 0.34% 2,551,430
2025-04-08 2025-04-03 3.050 1,013,550 -20,050 0.34% 3,091,328
2025-04-07 2025-04-02 3.120 1,033,600 -2,850 0.35% 3,224,832
2025-03-31 2025-03-27 2.970 1,036,450 +950 0.35% 3,078,256
2025-03-28 2025-03-26 3.020 1,035,500 +1,150 0.35% 3,127,210
2025-03-21 2025-03-19 3.010 1,034,350 -950 0.35% 3,113,394
2025-03-19 2025-03-17 3.090 1,035,300 +9,300 0.35% 3,199,077
2025-03-17 2025-03-13 2.980 1,026,000 -2,800 0.35% 3,057,480
2025-03-13 2025-03-11 2.970 1,028,800 -45,300 0.35% 3,055,536
2025-03-12 2025-03-10 3.130 1,074,100 -21,500 0.36% 3,361,933
2025-03-11 2025-03-07 2.770 1,095,600 +200,000 0.37% 3,034,812
2025-03-10 2025-03-06 2.730 895,600 -7,600 0.30% 2,444,988
2025-03-05 2025-03-03 2.710 903,200 -10,450 0.30% 2,447,672
2025-03-03 2025-02-27 2.810 913,650 -12,600 0.31% 2,567,356
2025-02-28 2025-02-26 2.920 926,250 -12,400 0.31% 2,704,650
2025-02-27 2025-02-25 2.870 938,650 -10,550 0.32% 2,693,926
2025-02-24 2025-02-20 2.990 949,200 -50 0.32% 2,838,108
2025-02-07 2025-02-05 3.350 949,250 +1,300 0.32% 3,179,988
2025-01-27 2025-01-23 3.300 947,950 -18,800 0.32% 3,128,235
2025-01-24 2025-01-22 3.300 966,750 -1,200 0.33% 3,190,275
2025-01-23 2025-01-21 3.320 967,950 +24,450 0.33% 3,213,594
2025-01-22 2025-01-20 3.040 943,500 +2,050 0.32% 2,868,240
2025-01-21 2025-01-17 2.920 941,450 +5,800 0.32% 2,749,034
2025-01-16 2025-01-14 2.820 935,650 +3,300 0.32% 2,638,533
2025-01-15 2025-01-13 2.750 932,350 +850 0.31% 2,563,962
2025-01-14 2025-01-10 2.760 931,500 -4,850 0.31% 2,570,940
2025-01-13 2025-01-09 2.970 936,350 +2,650 0.32% 2,780,960
2025-01-09 2025-01-07 3.000 933,700 +6,400 0.31% 2,801,100
2025-01-06 2025-01-02 3.000 927,300 -181,900 0.31% 2,781,900
2025-01-03 2024-12-31 2.960 1,109,200 -12,450 0.37% 3,283,232
2025-01-02 2024-12-27 2.950 1,121,650 -92,400 0.38% 3,308,868
2024-12-30 2024-12-24 2.960 1,214,050 -14,250 0.41% 3,593,588
2024-12-27 2024-12-20 3.000 1,228,300 -132,850 0.41% 3,684,900
2024-12-20 2024-12-18 3.450 1,361,150 -55,100 0.46% 4,695,968
2024-12-18 2024-12-16 3.430 1,416,250 -163,150 0.48% 4,857,738
2024-12-11 2024-12-09 3.620 1,579,400 -600 0.53% 5,717,428
2024-12-09 2024-12-05 3.820 1,580,000 -7,400 0.53% 6,035,600
2024-12-06 2024-12-04 3.850 1,587,400 -6,350 0.54% 6,111,490
2024-12-04 2024-12-02 3.860 1,593,750 +52,100 0.54% 6,151,875
2024-11-29 2024-11-27 3.850 1,541,650 -1,450 0.52% 5,935,352
2024-11-28 2024-11-26 3.800 1,543,100 +3,950 0.52% 5,863,780
2024-11-27 2024-11-25 4.000 1,539,150 +18,950 0.52% 6,156,600
2024-11-26 2024-11-22 4.040 1,520,200 -9,100 0.51% 6,141,608
2024-11-25 2024-11-21 4.000 1,529,300 +24,150 0.52% 6,117,200
2024-11-22 2024-11-20 4.030 1,505,150 +6,550 0.51% 6,065,754
2024-11-21 2024-11-19 4.350 1,498,600 -2,800 0.51% 6,518,910
2024-11-14 2024-11-12 2.770 1,501,400 +400 0.51% 4,158,878
2024-11-13 2024-11-11 2.880 1,501,000 -10,550 0.51% 4,322,880
2024-11-11 2024-11-07 3.060 1,511,550 +7,350 0.51% 4,625,343
2024-11-08 2024-11-06 3.000 1,504,200 +25,650 0.51% 4,512,600
2024-11-04 2024-10-31 2.970 1,478,550 +4,100 0.50% 4,391,294
2024-11-01 2024-10-30 2.900 1,474,450 -1,400 0.50% 4,275,905
2024-10-31 2024-10-29 3.000 1,475,850 +70,550 0.50% 4,427,550
2024-10-30 2024-10-28 2.950 1,405,300 +9,450 0.47% 4,145,635
2024-10-29 2024-10-25 2.860 1,395,850 -1,050 0.47% 3,992,131
2024-10-23 2024-10-21 2.910 1,396,900 +7,750 0.47% 4,064,979
2024-10-22 2024-10-18 3.030 1,389,150 +65,050 0.47% 4,209,124
2024-10-17 2024-10-15 2.910 1,324,100 +47,550 0.45% 3,853,131
2024-10-16 2024-10-14 2.990 1,276,550 -17,400 0.43% 3,816,885
2024-10-15 2024-10-10 3.060 1,293,950 +450,450 0.44% 3,959,487
2024-10-14 2024-10-09 2.680 843,500 +2,400 0.28% 2,260,580
2024-10-09 2024-10-07 3.180 841,100 -6,300 0.28% 2,674,698
2024-10-04 2024-10-02 3.060 847,400 +4,150 0.29% 2,593,044
2024-10-03 2024-09-30 2.990 843,250 +12,150 0.28% 2,521,318
2024-10-02 2024-09-27 2.740 831,100 +173,400 0.28% 2,277,214
2024-09-30 2024-09-26 2.790 657,700 +750 0.22% 1,834,983
2024-09-27 2024-09-25 2.760 656,950 +186,700 0.22% 1,813,182
2024-09-26 2024-09-24 2.490 470,250 +5,600 0.16% 1,170,922
2024-09-24 2024-09-20 2.310 464,650 -750 0.16% 1,073,342
2024-09-23 2024-09-19 2.110 465,400 -8,150 0.16% 981,994
2024-09-19 2024-09-16 1.940 473,550 +450 0.16% 918,687
2024-09-17 2024-09-13 1.970 473,100 +1,950 0.16% 932,007
2024-09-16 2024-09-12 2.050 471,150 +300 0.16% 965,857
2024-09-13 2024-09-11 2.000 470,850 +1,000 0.16% 941,700
2024-09-12 2024-09-10 2.090 469,850 +2,350 0.16% 981,986
2024-09-11 2024-09-09 2.110 467,500 -2,400 0.16% 986,425
2024-09-10 2024-09-05 2.240 469,900 +2,400 0.16% 1,052,576
2024-09-09 2024-09-04 2.290 467,500 -1,450 0.16% 1,070,575
2024-09-02 2024-08-29 2.260 468,950 -1,200 0.16% 1,059,827
2024-08-30 2024-08-28 2.260 470,150 -8,950 0.16% 1,062,539
2024-08-29 2024-08-27 2.300 479,100 -25,350 0.16% 1,101,930
2024-08-28 2024-08-26 2.330 504,450 -25,050 0.17% 1,175,368
2024-08-27 2024-08-23 2.270 529,500 -82,150 0.18% 1,201,965
2024-08-26 2024-08-22 2.230 611,650 -38,850 0.21% 1,363,980
2024-08-23 2024-08-21 2.400 650,500 -75,900 0.22% 1,561,200
2024-08-22 2024-08-20 2.500 726,400 -18,700 0.25% 1,816,000
2024-08-21 2024-08-19 2.570 745,100 -36,050 0.25% 1,914,907
2024-08-20 2024-08-16 2.590 781,150 -94,550 0.26% 2,023,178
2024-08-19 2024-08-15 2.430 875,700 -235,300 0.30% 2,127,951
2024-08-16 2024-08-14 2.610 1,111,000 -41,300 0.37% 2,899,710
2024-08-15 2024-08-13 2.630 1,152,300 -800 0.39% 3,030,549
2024-08-14 2024-08-12 2.590 1,153,100 -11,900 0.39% 2,986,529
2024-08-13 2024-08-09 2.660 1,165,000 -138,850 0.39% 3,098,900
2024-08-12 2024-08-08 3.180 1,303,850 -1,850 0.44% 4,146,243
2024-08-09 2024-08-07 3.170 1,305,700 -1,800 0.44% 4,139,069
2024-08-07 2024-08-05 3.040 1,307,500 -4,600 0.44% 3,974,800
2024-08-06 2024-08-02 3.250 1,312,100 -500 0.44% 4,264,325
2024-08-05 2024-08-01 3.340 1,312,600 -10,800 0.44% 4,384,084
2024-08-02 2024-07-31 3.250 1,323,400 -56,300 0.45% 4,301,050
2024-08-01 2024-07-30 3.130 1,379,700 -8,700 0.47% 4,318,461
2024-07-31 2024-07-29 3.030 1,388,400 -6,000 0.47% 4,206,852
2024-07-30 2024-07-26 2.890 1,394,400 -1,000 0.47% 4,029,816
2024-07-29 2024-07-25 2.950 1,395,400 -4,250 0.47% 4,116,430
2024-07-26 2024-07-24 2.980 1,399,650 -8,150 0.47% 4,170,957
2024-07-25 2024-07-23 3.110 1,407,800 -2,900 0.48% 4,378,258
2024-07-24 2024-07-22 3.200 1,410,700 +22,600 0.48% 4,514,240
2024-07-23 2024-07-19 3.120 1,388,100 -2,200 0.47% 4,330,872
2024-07-22 2024-07-18 3.500 1,390,300 -2,550 0.47% 4,866,050
2024-07-19 2024-07-17 3.560 1,392,850 -11,150 0.47% 4,958,546
2024-07-18 2024-07-16 3.720 1,404,000 -3,850 0.47% 5,222,880
2024-07-17 2024-07-15 3.710 1,407,850 +1,000 0.48% 5,223,124
2024-07-16 2024-07-12 3.520 1,406,850 +550 0.47% 4,952,112
2024-07-15 2024-07-11 3.430 1,406,300 +2,050 0.47% 4,823,609
2024-07-12 2024-07-10 3.300 1,404,250 -10,150 0.47% 4,634,025
2024-07-11 2024-07-09 3.460 1,414,400 -74,550 0.48% 4,893,824
2024-07-10 2024-07-08 3.270 1,488,950 -2,700 0.50% 4,868,866
2024-07-09 2024-07-05 3.350 1,491,650 -7,400 0.50% 4,997,028
2024-07-08 2024-07-04 3.340 1,499,050 -4,400 0.51% 5,006,827
2024-07-05 2024-07-03 3.430 1,503,450 -950 0.51% 5,156,834
2024-07-04 2024-07-02 3.530 1,504,400 -69,350 0.51% 5,310,532
2024-07-03 2024-06-28 3.130 1,573,750 -13,800 0.53% 4,925,838
2024-07-02 2024-06-27 2.990 1,587,550 -10,850 0.54% 4,746,774
2024-06-28 2024-06-26 3.040 1,598,400 +2,950 0.54% 4,859,136
2024-06-27 2024-06-25 2.990 1,595,450 +6,250 0.54% 4,770,396
2024-06-26 2024-06-24 3.030 1,589,200 -1,800 0.54% 4,815,276
2024-06-25 2024-06-21 3.160 1,591,000 +3,950 0.54% 5,027,560
2024-06-24 2024-06-20 3.220 1,587,050 -31,800 0.54% 5,110,301
2024-06-21 2024-06-19 3.440 1,618,850 -3,600 0.55% 5,568,844
2024-06-20 2024-06-18 3.350 1,622,450 -12,200 0.55% 5,435,208
2024-06-19 2024-06-17 3.280 1,634,650 -15,900 0.55% 5,361,652
2024-06-18 2024-06-14 3.620 1,650,550 -3,450 0.56% 5,974,991
2024-06-17 2024-06-13 3.580 1,654,000 -1,850 0.56% 5,921,320
2024-06-14 2024-06-12 3.620 1,655,850 +4,250 0.56% 5,994,177
2024-06-13 2024-06-11 3.570 1,651,600 +1,450 0.56% 5,896,212
2024-06-12 2024-06-07 3.700 1,650,150 -9,300 0.56% 6,105,555
2024-06-11 2024-06-06 3.710 1,659,450 +2,050 0.56% 6,156,560
2024-06-07 2024-06-05 3.600 1,657,400 +17,800 0.56% 5,966,640
2024-06-06 2024-06-04 3.750 1,639,600 -49,000 0.55% 6,148,500
2024-06-05 2024-06-03 3.880 1,688,600 -50 0.57% 6,551,768
2024-06-04 2024-05-31 4.100 1,688,650 +26,050 0.57% 6,923,465
2024-06-03 2024-05-30 4.040 1,662,600 -36,700 0.56% 6,716,904
2024-05-31 2024-05-29 4.260 1,699,300 -26,850 0.57% 7,239,018
2024-05-30 2024-05-28 4.350 1,726,150 -70,700 0.58% 7,508,752
2024-05-29 2024-05-27 4.320 1,796,850 -43,150 0.61% 7,762,392
2024-05-28 2024-05-24 4.270 1,840,000 -43,200 0.62% 7,856,800
2024-05-27 2024-05-23 4.290 1,883,200 -250,950 0.64% 8,078,928
2024-05-24 2024-05-22 4.640 2,134,150 -111,850 0.72% 9,902,456
2024-05-23 2024-05-21 4.500 2,246,000 +100 0.76% 10,107,000
2024-05-22 2024-05-20 4.660 2,245,900 -138,600 0.76% 10,465,894
2024-05-21 2024-05-17 4.440 2,384,500 -291,550 0.81% 10,587,180
2024-05-20 2024-05-16 4.260 2,676,050 -552,650 0.90% 11,399,973
2024-05-17 2024-05-14 5.920 3,228,700 +7,300 1.09% 19,113,904
2024-05-16 2024-05-13 6.210 3,221,400 -16,000 1.09% 20,004,894
2024-05-14 2024-05-10 6.230 3,237,400 +38,100 1.09% 20,169,002
2024-05-13 2024-05-09 6.010 3,199,300 +4,550 1.08% 19,227,793
2024-05-10 2024-05-08 5.940 3,194,750 +208,950 1.08% 18,976,815
2024-05-09 2024-05-07 5.950 2,985,800 +45,900 1.01% 17,765,510
2024-05-08 2024-05-06 6.330 2,939,900 +103,750 0.99% 18,609,567
2024-05-07 2024-05-03 6.120 2,836,150 +52,150 0.96% 17,357,238
2024-05-06 2024-05-02 6.190 2,784,000 +35,700 0.94% 17,232,960
2024-05-03 2024-04-30 6.240 2,748,300 +58,200 0.93% 17,149,392
2024-05-02 2024-04-29 6.330 2,690,100 +145,150 0.91% 17,028,333
2024-04-30 2024-04-26 6.220 2,544,950 +171,900 0.86% 15,829,589
2024-04-29 2024-04-25 6.260 2,373,050 -98,150 0.80% 14,855,293
2024-04-26 2024-04-24 5.550 2,471,200 -108,200 0.84% 13,715,160
2024-04-25 2024-04-23 5.440 2,579,400 -65,600 0.87% 14,031,936
2024-04-24 2024-04-22 5.370 2,645,000 -89,100 0.89% 14,203,650
2024-04-23 2024-04-19 5.830 2,734,100 -164,950 0.92% 15,939,803
2024-04-22 2024-04-18 5.930 2,899,050 -119,300 0.98% 17,191,366
2024-04-19 2024-04-17 5.760 3,018,350 -90,650 1.02% 17,385,696
2024-04-18 2024-04-16 5.400 3,109,000 -25,450 1.05% 16,788,600
2024-04-17 2024-04-15 5.380 3,134,450 -12,350 1.06% 16,863,341
2024-04-16 2024-04-12 5.500 3,146,800 -218,400 1.06% 17,307,400
2024-04-15 2024-04-11 4.720 3,365,200 -58,450 1.14% 15,883,744
2024-04-12 2024-04-10 4.690 3,423,650 -163,500 1.16% 16,056,919
2024-04-11 2024-04-09 4.740 3,587,150 -191,950 1.21% 17,003,091
2024-04-10 2024-04-08 4.450 3,779,100 -68,100 1.28% 16,816,995
2024-04-09 2024-04-05 4.230 3,847,200 -11,350 1.30% 16,273,656
2024-04-08 2024-04-03 4.290 3,858,550 -42,550 1.30% 16,553,180
2024-04-05 2024-04-02 4.290 3,901,100 -226,000 1.32% 16,735,719
2024-04-03 2024-03-28 4.800 4,127,100 -89,300 1.40% 19,810,080
2024-04-02 2024-03-27 4.700 4,216,400 -206,600 1.43% 19,817,080
2024-03-28 2024-03-26 4.580 4,423,000 -244,650 1.50% 20,257,340
2024-03-27 2024-03-25 4.440 4,667,650 -67,650 1.58% 20,724,366
2024-03-26 2024-03-22 4.250 4,735,300 -47,250 1.60% 20,125,025
2024-03-25 2024-03-21 4.300 4,782,550 -100,500 1.62% 20,564,965
2024-03-22 2024-03-20 4.380 4,883,050 -236,400 1.65% 21,387,759
2024-03-21 2024-03-19 4.080 5,119,450 -111,550 1.73% 20,887,356
2024-03-20 2024-03-18 3.830 5,231,000 -90,600 1.77% 20,034,730
2024-03-19 2024-03-15 4.110 5,321,600 +229,200 1.80% 21,871,776
2024-03-18 2024-03-14 4.410 5,092,400 +264,450 1.72% 22,457,484
2024-03-15 2024-03-13 4.690 4,827,950 +127,050 1.63% 22,643,086
2024-03-14 2024-03-12 4.830 4,700,900 +209,100 1.59% 22,705,347
2024-03-13 2024-03-11 5.080 4,491,800 +131,500 1.52% 22,818,344
2024-03-12 2024-03-08 5.300 4,360,300 +221,150 1.47% 23,109,590
2024-03-11 2024-03-07 5.760 4,139,150 +177,850 1.40% 23,841,504
2024-03-08 2024-03-06 5.860 3,961,300 +192,650 1.34% 23,213,218
2024-03-07 2024-03-05 5.900 3,768,650 +55,650 1.27% 22,235,035
2024-03-06 2024-03-04 5.800 3,713,000 +36,300 1.26% 21,535,400
2024-03-05 2024-03-01 5.730 3,676,700 +328,550 1.24% 21,067,491
2024-03-04 2024-02-29 5.570 3,348,150 +375,350 1.13% 18,649,196
2024-03-01 2024-02-28 5.970 2,972,800 +147,450 1.01% 17,747,616
2024-02-29 2024-02-27 5.910 2,825,350 +58,200 0.96% 16,697,818
2024-02-28 2024-02-26 5.950 2,767,150 +163,550 0.94% 16,464,542
2024-02-27 2024-02-23 5.520 2,603,600 +188,900 0.88% 14,371,872
2024-02-26 2024-02-22 5.790 2,414,700 -174,550 0.82% 13,981,113
2024-02-23 2024-02-21 5.150 2,589,250 -93,950 0.88% 13,334,638
2024-02-22 2024-02-20 4.920 2,683,200 -111,250 0.91% 13,201,344
2024-02-21 2024-02-19 5.230 2,794,450 -204,100 0.94% 14,614,974
2024-02-20 2024-02-16 5.000 2,998,550 -37,600 1.01% 14,992,750
2024-02-19 2024-02-15 4.380 3,036,150 -3,000 1.03% 13,298,337
2024-02-16 2024-02-14 4.400 3,039,150 +2,150 1.03% 13,372,260
2024-02-15 2024-02-09 4.230 3,037,000 +5,500 1.03% 12,846,510
2024-02-14 2024-02-07 4.250 3,031,500 +32,750 1.02% 12,883,875
2024-02-08 2024-02-06 4.260 2,998,750 +82,100 1.01% 12,774,675
2024-02-07 2024-02-05 3.960 2,916,650 +99,200 0.99% 11,549,934
2024-02-06 2024-02-02 4.110 2,817,450 +166,800 0.95% 11,579,720
2024-02-05 2024-02-01 3.820 2,650,650 +102,550 0.90% 10,125,483
2024-02-02 2024-01-31 3.800 2,548,100 +167,650 0.86% 9,682,780
2024-02-01 2024-01-30 3.950 2,380,450 +190,950 0.80% 9,402,778
2024-01-31 2024-01-29 4.150 2,189,500 +150,550 0.74% 9,086,425
2024-01-30 2024-01-26 4.180 2,038,950 +114,050 0.69% 8,522,811
2024-01-29 2024-01-25 4.550 1,924,900 +294,200 0.65% 8,758,295
2024-01-26 2024-01-24 4.190 1,630,700 +259,800 0.55% 6,832,633
2024-01-25 2024-01-23 3.630 1,370,900 +272,250 0.46% 4,976,367
2024-01-24 2024-01-22 4.080 1,098,650 +137,200 0.37% 4,482,492
2024-01-23 2024-01-19 4.060 961,450 +207,050 0.33% 3,903,487
2024-01-22 2024-01-18 3.650 754,400 +91,550 0.26% 2,753,560
2024-01-19 2024-01-17 3.550 662,850 +178,700 0.22% 2,353,118
2024-01-18 2024-01-16 3.700 484,150 +2,850 0.16% 1,791,355
2024-01-16 2024-01-12 4.260 481,300 -81,650 0.16% 2,050,338
2024-01-15 2024-01-11 3.880 562,950 -13,150 0.19% 2,184,246
2024-01-12 2024-01-10 3.990 576,100 +5,950 0.20% 2,298,639
2024-01-11 2024-01-09 4.430 570,150 -36,700 0.19% 2,525,764
2024-01-10 2024-01-08 4.220 606,850 -43,850 0.21% 2,560,907
2024-01-09 2024-01-05 3.800 650,700 +61,050 0.22% 2,472,660
2024-01-08 2024-01-04 3.360 589,650 -3,900 0.20% 1,981,224
2024-01-05 2024-01-03 3.370 593,550 -82,250 0.20% 2,000,264
2024-01-04 2024-01-02 3.400 675,800 -17,350 0.23% 2,297,720
2024-01-03 2023-12-29 2.500 693,150 -34,200 0.23% 1,732,875
2024-01-02 2023-12-28 2.120 727,350 +73,400 0.25% 1,541,982
2023-12-29 2023-12-27 2.350 653,950 +89,550 0.22% 1,536,782
2023-12-28 2023-12-22 2.550 564,400 +140,400 0.19% 1,439,220
2023-12-27 2023-12-21 2.220 424,000 +15,750 0.14% 941,280
2023-12-22 2023-12-20 2.310 408,250 +22,300 0.14% 943,058
2023-12-21 2023-12-19 2.160 385,950 +30,400 0.13% 833,652
2023-12-20 2023-12-18 2.030 355,550 +55,900 0.12% 721,766
2023-12-19 2023-12-15 1.700 299,650 +9,800 0.10% 509,405
2023-12-18 2023-12-14 1.600 289,850 -91,400 0.10% 463,760
2023-12-15 2023-12-13 1.490 381,250 +5,050 0.13% 568,062
2023-12-14 2023-12-12 1.560 376,200 -50 0.13% 586,872
2023-12-13 2023-12-11 1.560 376,250 +450 0.13% 586,950
2023-12-12 2023-12-08 1.480 375,800 +24,500 0.13% 556,184
2023-12-11 2023-12-07 1.600 351,300 -19,100 0.12% 562,080
2023-12-08 2023-12-06 1.690 370,400 +62,650 0.13% 625,976
2023-12-07 2023-12-05 1.680 307,750 +83,700 0.10% 517,020
2023-12-06 2023-12-04 1.720 224,050 +90,000 0.08% 385,366
2023-12-05 2023-12-01 1.600 134,050 +57,150 0.05% 214,480
2023-12-04 2023-11-30 1.680 76,900 +40,250 0.03% 129,192
2023-12-01 2023-11-29 1.690 36,650 +3,000 0.01% 61,938
2023-11-30 2023-11-28 1.740 33,650 -2,000 0.01% 58,551
2023-11-28 2023-11-24 1.610 35,650 +2,000 0.01% 57,396
2023-11-27 2023-11-23 1.380 33,650 -1,650 0.01% 46,437
2023-11-24 2023-11-22 1.260 35,300 -1,750 0.01% 44,478
2023-11-23 2023-11-21 1.300 37,050 -1,500 0.01% 48,165
2023-11-22 2023-11-20 1.290 38,550 -950 0.01% 49,730
2023-11-17 2023-11-15 1.270 39,500 -700 0.01% 50,165
2023-11-16 2023-11-14 1.210 40,200 -600 0.01% 48,642
2023-11-15 2023-11-13 1.250 40,800 -450 0.01% 51,000
2023-11-14 2023-11-10 1.150 41,250 -400 0.01% 47,437
2023-11-13 2023-11-09 1.130 41,650 -350 0.01% 47,064
2023-11-10 2023-11-08 1.160 42,000 -200 0.01% 48,720
2023-11-09 2023-11-07 1.270 42,200 -150 0.01% 53,594
2023-11-08 2023-11-06 1.310 42,350 -50 0.01% 55,478
2023-11-07 2023-11-03 1.120 42,400 -50 0.01% 47,488
2023-11-06 2023-11-02 0.670 42,450 -50 0.01% 28,442
2023-11-03 2023-11-01 0.660 42,500 -50 0.01% 28,050
2023-10-26 2023-10-24 0.730 42,550 -50 0.01% 31,062
2023-10-18 2023-10-16 0.700 42,600 -50 0.01% 29,820
2023-10-17 2023-10-13 0.720 42,650 -50 0.01% 30,708
2023-10-16 2023-10-12 0.730 42,700 -50 0.01% 31,171
2023-10-06 2023-10-04 0.820 42,750 -50 0.01% 35,055
2023-10-05 2023-10-03 0.830 42,800 -100 0.01% 35,524
2023-10-04 2023-09-29 0.750 42,900 -50 0.01% 32,175
2023-09-29 2023-09-27 0.710 42,950 -100 0.01% 30,494
2023-09-28 2023-09-26 0.800 43,050 -50 0.01% 34,440
2023-09-27 2023-09-25 0.850 43,100 -100 0.01% 36,635
2023-09-26 2023-09-22 0.780 43,200 -100 0.01% 33,696
2023-09-25 2023-09-21 0.770 43,300 -100 0.01% 33,341
2023-09-22 2023-09-20 0.840 43,400 -100 0.01% 36,456
2023-09-21 2023-09-19 0.890 43,500 -100 0.01% 38,715
2023-09-20 2023-09-18 0.790 43,600 -50 0.01% 34,444
2023-09-19 2023-09-15 0.720 43,650 -50 0.01% 31,428
2023-09-18 2023-09-14 0.670 43,700 -50 0.01% 29,279
2023-09-15 2023-09-13 0.690 43,750 -50 0.01% 30,187
2023-09-14 2023-09-12 0.680 43,800 -50 0.01% 29,784
2023-09-13 2023-09-11 0.750 43,850 -50 0.01% 32,888
2023-09-07 2023-09-05 0.750 43,900 -50 0.01% 32,925
2023-09-06 2023-09-04 0.750 43,950 -50 0.01% 32,962
2023-08-08 2023-08-04 0.710 44,000 -50 0.01% 31,240
2023-06-02 2023-05-31 0.910 44,050 -50 0.01% 40,086
2023-06-01 2023-05-30 0.910 44,100 -50 0.01% 40,131
2023-05-31 2023-05-29 0.910 44,150 -50 0.01% 40,176
2023-05-29 2023-05-24 0.930 44,200 -50 0.01% 41,106
2023-05-24 2023-05-22 0.920 44,250 -50 0.01% 40,710
2023-05-23 2023-05-19 0.940 44,300 -50 0.02% 41,642
2023-05-22 2023-05-18 0.930 44,350 -50 0.02% 41,246
2023-05-18 2023-05-16 0.950 44,400 -50 0.02% 42,180
2023-05-17 2023-05-15 0.950 44,450 +9,400 0.02% 42,228
2023-05-16 2023-05-12 0.940 35,050 -50 0.01% 32,947
2023-05-15 2023-05-11 0.920 35,100 -50 0.01% 32,292
2023-05-12 2023-05-10 0.950 35,150 -50 0.01% 33,392
2023-05-11 2023-05-09 1.050 35,200 -50 0.01% 36,960
2023-05-10 2023-05-08 1.050 35,250 -50 0.01% 37,012
2023-05-08 2023-05-04 1.020 35,300 -50 0.01% 36,006
2023-05-05 2023-05-03 1.030 35,350 -50 0.01% 36,410
2023-05-04 2023-05-02 1.030 35,400 -50 0.01% 36,462
2023-04-28 2023-04-26 1.040 35,450 -150 0.01% 36,868
2023-04-27 2023-04-25 1.070 35,600 -150 0.01% 38,092
2023-04-26 2023-04-24 1.080 35,750 -150 0.01% 38,610
2023-04-25 2023-04-21 1.060 35,900 -200 0.01% 38,054
2023-04-24 2023-04-20 1.030 36,100 -150 0.01% 37,183
2023-04-20 2023-04-18 1.080 36,250 -150 0.01% 39,150
2023-04-19 2023-04-17 1.030 36,400 -100 0.01% 37,492
2023-04-11 2023-04-04 1.010 36,500 -150 0.01% 36,865
2023-04-04 2023-03-31 1.060 36,650 -50 0.01% 38,849
2023-03-29 2023-03-27 1.050 36,700 -100 0.01% 38,535
2023-03-28 2023-03-24 1.070 36,800 -50 0.01% 39,376
2023-03-27 2023-03-23 1.030 36,850 -50 0.01% 37,956
2023-03-24 2023-03-22 1.020 36,900 -50 0.01% 37,638
2023-03-23 2023-03-21 1.020 36,950 -100 0.01% 37,689
2023-03-21 2023-03-17 1.040 37,050 -200 0.01% 38,532
2023-03-20 2023-03-16 1.020 37,250 -200 0.01% 37,995
2023-03-17 2023-03-15 1.080 37,450 -300 0.01% 40,446
2023-03-16 2023-03-14 1.070 37,750 -200 0.01% 40,392
2023-03-15 2023-03-13 1.100 37,950 -150 0.01% 41,745
2023-03-14 2023-03-10 1.040 38,100 -250 0.01% 39,624
2023-03-13 2023-03-09 1.060 38,350 -300 0.01% 40,651
2023-03-10 2023-03-08 1.100 38,650 -350 0.01% 42,515
2023-03-09 2023-03-07 1.010 39,000 -350 0.01% 39,390
2023-03-08 2023-03-06 1.000 39,350 -250 0.01% 39,350
2023-03-07 2023-03-03 0.930 39,600 -200 0.01% 36,828
2023-03-06 2023-03-02 0.940 39,800 -200 0.01% 37,412
2023-03-03 2023-03-01 0.940 40,000 -300 0.01% 37,600
2023-03-02 2023-02-28 0.940 40,300 -250 0.01% 37,882
2023-03-01 2023-02-27 0.960 40,550 -250 0.01% 38,928
2023-02-28 2023-02-24 0.910 40,800 -200 0.01% 37,128
2023-02-27 2023-02-23 0.970 41,000 -200 0.01% 39,770
2023-02-24 2023-02-22 0.980 41,200 -150 0.01% 40,376
2023-02-22 2023-02-20 0.980 41,350 -100 0.01% 40,523
2023-02-21 2023-02-17 1.000 41,450 -100 0.01% 41,450
2023-02-20 2023-02-16 0.930 41,550 -100 0.01% 38,642
2023-02-17 2023-02-15 0.990 41,650 -50 0.01% 41,234
2023-02-16 2023-02-14 0.960 41,700 -100 0.01% 40,032
2023-02-15 2023-02-13 0.970 41,800 -50 0.01% 40,546
2023-02-14 2023-02-10 0.960 41,850 -100 0.01% 40,176
2023-02-13 2023-02-09 0.990 41,950 -50 0.01% 41,530
2023-02-10 2023-02-08 0.950 42,000 -350 0.01% 39,900
2023-02-09 2023-02-07 0.970 42,350 -450 0.01% 41,080
2023-02-08 2023-02-06 0.950 42,800 -450 0.01% 40,660
2023-02-07 2023-02-03 0.990 43,250 -350 0.01% 42,818
2023-02-06 2023-02-02 0.950 43,600 -300 0.01% 41,420
2023-02-03 2023-02-01 0.990 43,900 -250 0.01% 43,461
2023-02-02 2023-01-31 1.010 44,150 -200 0.01% 44,592
2023-02-01 2023-01-30 1.010 44,350 -150 0.02% 44,794
2023-01-31 2023-01-27 1.000 44,500 -100 0.02% 44,500
2023-01-30 2023-01-26 1.010 44,600 -100 0.02% 45,046
2023-01-27 2023-01-20 1.010 44,700 -150 0.02% 45,147
2023-01-26 2023-01-19 1.010 44,850 -250 0.02% 45,298
2023-01-20 2023-01-18 1.000 45,100 -150 0.02% 45,100
2023-01-16 2023-01-12 1.020 45,250 -100 0.02% 46,155
2023-01-13 2023-01-11 1.010 45,350 -50 0.02% 45,804
2023-01-12 2023-01-10 0.980 45,400 -100 0.02% 44,492
2023-01-11 2023-01-09 1.020 45,500 -100 0.02% 46,410
2023-01-10 2023-01-06 1.010 45,600 -50 0.02% 46,056
2023-01-09 2023-01-05 1.020 45,650 -50 0.02% 46,563
2023-01-06 2023-01-04 1.020 45,700 -50 0.02% 46,614
2023-01-05 2023-01-03 1.000 45,750 -50 0.02% 45,750
2023-01-04 2022-12-30 1.010 45,800 +50 0.02% 46,258
2023-01-03 2022-12-29 1.010 45,750 +50 0.02% 46,208
2022-12-29 2022-12-23 1.050 45,700 +50 0.02% 47,985
2022-12-28 2022-12-22 1.020 45,650 +50 0.02% 46,563
2022-12-23 2022-12-21 1.040 45,600 +50 0.02% 47,424
2022-12-22 2022-12-20 1.070 45,550 +50 0.02% 48,738
2022-12-21 2022-12-19 1.070 45,500 +50 0.02% 48,685
2022-12-16 2022-12-14 1.130 45,450 +50 0.02% 51,358
2022-12-14 2022-12-12 1.130 45,400 +50 0.02% 51,302
2022-12-13 2022-12-09 1.150 45,350 +50 0.02% 52,152
2022-12-06 2022-12-02 1.150 45,300 -400 0.02% 52,095
2022-12-01 2022-11-29 1.050 45,700 -400 0.02% 47,985
2022-11-24 2022-11-22 1.100 46,100 -400 0.02% 50,710
2022-11-23 2022-11-21 1.090 46,500 -450 0.02% 50,685
2022-11-18 2022-11-16 1.090 46,950 -400 0.02% 51,176
2022-11-17 2022-11-15 1.110 47,350 -450 0.02% 52,559
2022-11-14 2022-11-10 1.070 47,800 +100 0.02% 51,146
2022-11-11 2022-11-09 1.040 47,700 +8,650 0.02% 49,608
2022-11-10 2022-11-08 1.040 39,050 +150 0.01% 40,612
2022-11-09 2022-11-07 1.040 38,900 +150 0.01% 40,456
2022-11-08 2022-11-04 1.040 38,750 +50 0.01% 40,300
2022-10-24 2022-10-20 0.990 38,700 -300 0.01% 38,313
2022-10-20 2022-10-18 1.090 39,000 -300 0.01% 42,510
2022-10-19 2022-10-17 1.010 39,300 -250 0.01% 39,693
2022-10-14 2022-10-12 1.040 39,550 +150 0.01% 41,132
2022-10-13 2022-10-11 1.040 39,400 +250 0.01% 40,976
2022-10-12 2022-10-10 1.040 39,150 +250 0.01% 40,716
2022-10-10 2022-10-06 1.060 38,900 +200 0.01% 41,234
2022-10-07 2022-10-05 1.040 38,700 +200 0.01% 40,248
2022-10-06 2022-10-03 1.110 38,500 +300 0.01% 42,735
2022-09-29 2022-09-27 1.190 38,200 -300 0.01% 45,458
2022-09-28 2022-09-26 1.180 38,500 -250 0.01% 45,430
2022-09-27 2022-09-23 1.180 38,750 +600 0.01% 45,725
2022-09-26 2022-09-22 1.200 38,150 +600 0.01% 45,780
2022-09-22 2022-09-20 1.200 37,550 -250 0.01% 45,060
2022-09-21 2022-09-19 1.180 37,800 -300 0.01% 44,604
2022-09-20 2022-09-16 1.150 38,100 -300 0.01% 43,815
2022-09-19 2022-09-15 1.190 38,400 -300 0.01% 45,696
2022-09-14 2022-09-09 1.160 38,700 +500 0.01% 44,892
2022-09-09 2022-09-07 1.210 38,200 +500 0.01% 46,222
2022-09-08 2022-09-06 1.200 37,700 +500 0.01% 45,240
2022-09-07 2022-09-05 1.200 37,200 +500 0.01% 44,640
2022-09-05 2022-09-01 1.200 36,700 +350 0.01% 44,040
2022-09-02 2022-08-31 1.240 36,350 +350 0.01% 45,074
2022-08-29 2022-08-25 1.250 36,000 +500 0.01% 45,000
2022-08-26 2022-08-24 1.230 35,500 +300 0.01% 43,665
2022-08-25 2022-08-23 1.210 35,200 +200 0.01% 42,592
2022-07-26 2022-07-22 1.290 35,000 +350 0.01% 45,150
2022-07-25 2022-07-21 1.270 34,650 +350 0.01% 44,006
2022-07-22 2022-07-20 1.290 34,300 +400 0.01% 44,247
2022-07-21 2022-07-19 1.300 33,900 +600 0.01% 44,070
2022-07-20 2022-07-18 1.290 33,300 +500 0.01% 42,957
2022-07-19 2022-07-15 1.300 32,800 +500 0.01% 42,640
2022-07-18 2022-07-14 1.310 32,300 +550 0.01% 42,313
2022-07-13 2022-07-11 1.270 31,750 +2,500 0.01% 40,322
2022-07-12 2022-07-08 1.280 29,250 +2,350 0.01% 37,440
2022-07-11 2022-07-07 1.300 26,900 +2,350 0.01% 34,970
2022-07-08 2022-07-06 1.340 24,550 +1,750 0.01% 32,897
2022-06-14 2022-06-10 1.360 22,800 +1,300 0.01% 31,008
2022-06-08 2022-06-06 1.330 21,500 +1,800 0.01% 28,595
2022-04-06 2022-04-01 1.250 19,700 +900 0.01% 24,625
2022-03-15 2022-03-11 1.280 18,800 +450 0.01% 24,064
2022-01-25 2022-01-21 1.330 18,350 +400 0.01% 24,406
2022-01-24 2022-01-20 1.300 17,950 +50 0.01% 23,335
2022-01-21 2022-01-19 1.340 17,900 +50 0.01% 23,986
2022-01-20 2022-01-18 1.330 17,850 +300 0.01% 23,740
2022-01-19 2022-01-17 1.330 17,550 +50 0.01% 23,342
2022-01-18 2022-01-14 1.350 17,500 +250 0.01% 23,625
2022-01-13 2022-01-11 1.290 17,250 +50 0.01% 22,252
2022-01-12 2022-01-10 1.310 17,200 +400 0.01% 22,532
2022-01-10 2022-01-06 1.330 16,800 +200 0.01% 22,344
2022-01-05 2022-01-03 1.240 16,600 +150 0.01% 20,584
2021-12-28 2021-12-22 1.200 16,450 +150 0.01% 19,740
2021-12-23 2021-12-21 1.230 16,300 +100 0.01% 20,049
2021-12-09 2021-12-07 1.100 16,200 -18,000 0.01% 17,820
2021-12-08 2021-12-06 1.120 34,200 +50 0.01% 38,304
2021-11-25 2021-11-23 1.260 34,150 +150 0.01% 43,029
2021-11-24 2021-11-22 1.270 34,000 +300 0.01% 43,180
2021-11-19 2021-11-17 1.300 33,700 +200 0.01% 43,810
2021-06-29 2021-06-25 1.380 33,500 -16,000 0.01% 46,230
2019-06-14 2019-06-12 1.050 49,500 -3,750 0.02% 51,975
2018-12-18 2018-12-14 1.180 53,250 +500 0.02% 62,835
2018-12-17 2018-12-13 1.180 52,750 +100 0.02% 62,245
2018-12-14 2018-12-12 1.140 52,650 +50 0.02% 60,021
2018-12-11 2018-12-07 1.150 52,600 -32,400 0.02% 60,490
2018-12-10 2018-12-06 0.910 85,000 +150 0.03% 77,350
2018-12-06 2018-12-04 0.930 84,850 -50 0.03% 78,910
2018-12-05 2018-12-03 0.900 84,900 +50 0.03% 76,410
2018-12-04 2018-11-30 0.860 84,850 +100 0.03% 72,971
2018-12-03 2018-11-29 0.830 84,750 +250 0.03% 70,342
2018-11-28 2018-11-26 0.770 84,500 +150 0.03% 65,065
2018-11-27 2018-11-23 0.780 84,350 +200 0.03% 65,793
2018-11-26 2018-11-22 0.740 84,150 +150 0.03% 62,271
2018-11-23 2018-11-21 0.740 84,000 +500 0.03% 62,160
2018-11-22 2018-11-20 0.750 83,500 +450 0.03% 62,625
2018-11-21 2018-11-19 0.740 83,050 +300 0.03% 61,457
2018-11-20 2018-11-16 0.700 82,750 +150 0.03% 57,925
2018-11-19 2018-11-15 0.740 82,600 +50 0.03% 61,124
2018-11-01 2018-10-30 0.720 82,550 -100 0.03% 59,436
2018-09-10 2018-09-06 0.950 82,650 +50 0.03% 78,518
2018-08-23 2018-08-21 0.840 82,600 +100 0.03% 69,384
2018-08-21 2018-08-17 0.850 82,500 +100 0.03% 70,125
2018-07-09 2018-07-05 1.000 82,400 +100 0.03% 82,400
2018-07-06 2018-07-04 1.000 82,300 +100 0.03% 82,300
2018-07-04 2018-06-29 1.010 82,200 +100 0.03% 83,022
2018-04-03 2018-03-28 1.020 82,100 +1,840 0.03% 83,742
2018-03-23 2018-03-21 1.160 80,260 -1,840 0.03% 93,102
2018-03-22 2018-03-20 1.200 82,100 -10 0.03% 98,520
2018-03-20 2018-03-16 1.240 82,110 +1,850 0.03% 101,816
2018-01-11 2018-01-09 1.450 80,260 -1,840 0.03% 116,377
2017-10-10 2017-10-06 1.530 82,100 -3,400 0.03% 125,613
2017-06-14 2017-06-12 1.740 85,500 -50 0.03% 148,770
2017-05-26 2017-05-24 1.880 85,550 +50 0.03% 160,834
2017-05-08 2017-05-04 1.980 85,500 -750 0.03% 169,290
2017-05-04 2017-04-28 2.000 86,250 -6,000 0.03% 172,500
2017-05-02 2017-04-27 2.050 92,250 -1,250 0.03% 189,112
2017-04-28 2017-04-26 2.060 93,500 -250 0.03% 192,610
2017-04-27 2017-04-25 2.070 93,750 -11,550 0.03% 194,062
2017-04-24 2017-04-20 2.080 105,300 -1,000 0.04% 219,024
2017-04-21 2017-04-19 2.070 106,300 -1,700 0.04% 220,041
2017-04-20 2017-04-18 2.180 108,000 -22,700 0.04% 235,440
2017-04-19 2017-04-13 2.220 130,700 +29,900 0.05% 290,154
2017-04-13 2017-04-11 2.260 100,800 +13,950 0.04% 227,808
2017-04-12 2017-04-10 2.320 86,850 +1,350 0.03% 201,492
2017-04-11 2017-04-07 2.300 85,500 -600 0.03% 196,650
2017-04-10 2017-04-06 2.280 86,100 +600 0.03% 196,308
2017-04-07 2017-04-05 2.200 85,500 -9,050 0.03% 188,100
2017-04-06 2017-04-03 2.160 94,550 -12,050 0.03% 204,228
2017-04-05 2017-03-31 2.370 106,600 -600 0.04% 252,642
2017-04-03 2017-03-30 2.300 107,200 -20,900 0.04% 246,560
2017-03-30 2017-03-28 2.340 128,100 -9,650 0.05% 299,754
2017-03-29 2017-03-27 2.350 137,750 -3,400 0.05% 323,712
2017-03-28 2017-03-24 2.380 141,150 +350 0.05% 335,937
2017-03-27 2017-03-23 2.440 140,800 -16,300 0.05% 343,552
2017-03-24 2017-03-22 2.400 157,100 -7,550 0.06% 377,040
2017-03-23 2017-03-21 2.330 164,650 +550 0.06% 383,634
2017-03-22 2017-03-20 2.430 164,100 +13,800 0.06% 398,763
2017-03-21 2017-03-17 2.470 150,300 +13,950 0.06% 371,241
2017-03-20 2017-03-16 2.190 136,350 -27,350 0.05% 298,606
2017-03-17 2017-03-15 2.040 163,700 +30,300 0.06% 333,948
2017-03-16 2017-03-14 2.070 133,400 -19,400 0.05% 276,138
2017-03-15 2017-03-13 2.020 152,800 +18,800 0.06% 308,656
2017-03-14 2017-03-10 1.980 134,000 -26,800 0.05% 265,320
2017-03-13 2017-03-09 2.010 160,800 +5,750 0.06% 323,208
2017-03-10 2017-03-08 2.100 155,050 -6,100 0.06% 325,605
2017-03-09 2017-03-07 2.120 161,150 +26,000 0.06% 341,638
2017-03-08 2017-03-06 2.170 135,150 +300 0.05% 293,276
2017-03-07 2017-03-03 2.150 134,850 -1,350 0.05% 289,928
2017-03-06 2017-03-02 2.110 136,200 -38,300 0.05% 287,382
2017-03-03 2017-03-01 2.080 174,500 +27,900 0.06% 362,960
2017-03-02 2017-02-28 2.090 146,600 +3,550 0.05% 306,394
2017-03-01 2017-02-27 2.080 143,050 +9,600 0.05% 297,544
2017-02-28 2017-02-24 2.050 133,450 +6,600 0.05% 273,572
2017-02-27 2017-02-23 2.240 126,850 +9,150 0.05% 284,144
2017-02-24 2017-02-22 2.300 117,700 +8,300 0.04% 270,710
2017-02-23 2017-02-21 2.290 109,400 +23,400 0.04% 250,526
2017-01-26 2017-01-24 1.700 86,000 -19,050 0.03% 146,200
2017-01-24 2017-01-20 1.700 105,050 -100 0.04% 178,585
2017-01-20 2017-01-18 1.690 105,150 -17,850 0.04% 177,704
2017-01-18 2017-01-16 1.650 123,000 -600 0.05% 202,950
2017-01-16 2017-01-12 1.670 123,600 +1,200 0.05% 206,412
2017-01-10 2017-01-06 1.700 122,400 -2,100 0.05% 208,080
2017-01-09 2017-01-05 1.720 124,500 +22,150 0.05% 214,140
2017-01-06 2017-01-04 1.730 102,350 -4,650 0.04% 177,066
2017-01-04 2016-12-30 1.730 107,000 -500 0.04% 185,110
2017-01-03 2016-12-29 1.710 107,500 -7,200 0.04% 183,825
2016-12-28 2016-12-22 1.720 114,700 -8,800 0.04% 197,284
2016-12-21 2016-12-19 1.700 123,500 +15,200 0.05% 209,950
2016-12-20 2016-12-16 1.760 108,300 +15,450 0.04% 190,608
2016-12-19 2016-12-15 1.770 92,850 +6,850 0.04% 164,344
2016-12-16 2016-12-14 1.720 86,000 -59,150 0.03% 147,920
2016-12-15 2016-12-13 1.650 145,150 +56,550 0.06% 239,498
2016-12-14 2016-12-12 1.700 88,600 -32,200 0.03% 150,620
2016-12-13 2016-12-09 1.730 120,800 +34,800 0.05% 208,984
2016-12-01 2016-11-29 1.810 86,000 -3,400 0.03% 155,660
2016-11-30 2016-11-28 1.810 89,400 -200 0.03% 161,814
2016-11-29 2016-11-25 1.850 89,600 +3,600 0.03% 165,760
2016-11-14 2016-11-10 2.100 86,000 -150 0.03% 180,600
2016-11-11 2016-11-09 2.060 86,150 +150 0.03% 177,469
2016-11-09 2016-11-07 2.090 86,000 -13,850 0.03% 179,740
2016-11-08 2016-11-04 2.100 99,850 +2,350 0.04% 209,685
2016-11-04 2016-11-02 2.030 97,500 -16,300 0.04% 197,925
2016-11-02 2016-10-31 2.030 113,800 +27,800 0.04% 231,014
2016-10-26 2016-10-24 2.150 86,000 -33,500 0.03% 184,900
2016-10-25 2016-10-20 2.040 119,500 +33,500 0.05% 243,780
2016-10-24 2016-10-19 2.030 86,000 -300 0.03% 174,580
2016-10-20 2016-10-18 1.960 86,300 +300 0.03% 169,148
2016-10-05 2016-10-03 2.440 86,000 -64,000 0.03% 209,840
2016-10-04 2016-09-30 2.490 150,000 +64,000 0.06% 373,500
2016-10-03 2016-09-29 2.640 86,000 -23,100 0.03% 227,040
2016-09-30 2016-09-28 2.520 109,100 +23,100 0.04% 274,932
2016-09-23 2016-09-21 1.390 86,000 -950 0.03% 119,540
2016-09-22 2016-09-20 1.380 86,950 -19,550 0.03% 119,991
2016-09-21 2016-09-19 1.420 106,500 -4,650 0.04% 151,230
2016-09-20 2016-09-15 1.410 111,150 -18,400 0.04% 156,722
2016-09-19 2016-09-14 1.390 129,550 -22,450 0.05% 180,074
2016-09-15 2016-09-13 1.420 152,000 +66,000 0.06% 215,840
2016-05-06 2016-05-04 1.710 86,000 -30,000 0.03% 147,060
2016-02-02 2016-01-29 1.390 116,000 +200 0.05% 161,240
2015-11-04 2015-11-02 2.540 115,800 -3,100 0.05% 294,132
2015-11-03 2015-10-30 2.760 118,900 -5,800 0.05% 328,164
2015-11-02 2015-10-29 2.790 124,700 -150 0.05% 347,913
2015-10-30 2015-10-28 2.800 124,850 -50 0.05% 349,580
2015-10-29 2015-10-27 2.790 124,900 -1,450 0.05% 348,471
2015-10-26 2015-10-22 2.800 126,350 -100 0.05% 353,780
2015-10-13 2015-10-09 2.930 126,450 +2,400 0.05% 370,498
2015-10-12 2015-10-08 2.870 124,050 +2,750 0.05% 356,024
2015-10-06 2015-10-02 2.710 121,300 +5,500 0.05% 328,723
2015-09-29 2015-09-24 2.830 115,800 -2,700 0.05% 327,714
2015-09-25 2015-09-23 2.810 118,500 -4,650 0.05% 332,985
2015-09-24 2015-09-22 2.850 123,150 +100 0.05% 350,978
2015-09-23 2015-09-21 2.900 123,050 -150 0.05% 356,845
2015-09-22 2015-09-18 2.910 123,200 +500 0.05% 358,512
2015-09-21 2015-09-17 2.990 122,700 +2,800 0.05% 366,873
2015-09-18 2015-09-16 2.950 119,900 +100 0.05% 353,705
2015-09-16 2015-09-14 2.970 119,800 +100 0.05% 355,806
2015-09-15 2015-09-11 2.930 119,700 +100 0.05% 350,721
2015-09-14 2015-09-10 2.850 119,600 +700 0.05% 340,860
2015-09-11 2015-09-09 2.960 118,900 +3,050 0.05% 351,944
2015-09-10 2015-09-08 2.960 115,850 +50 0.05% 342,916
2015-08-14 2015-08-12 3.900 115,800 -2,500 0.05% 451,620
2015-08-13 2015-08-11 4.000 118,300 +2,500 0.05% 473,200
2015-08-04 2015-07-31 3.830 115,800 -1,700 0.05% 443,514
2015-07-22 2015-07-20 4.170 117,500 +1,600 0.05% 489,975
2015-07-21 2015-07-17 4.420 115,900 +100 0.05% 512,278
2015-07-17 2015-07-15 4.540 115,800 -100 0.05% 525,732
2015-07-15 2015-07-13 4.200 115,900 +100 0.05% 486,780
2015-07-10 2015-07-08 3.440 115,800 -1,250 0.05% 398,352
2015-07-09 2015-07-07 3.460 117,050 -5,250 0.05% 404,993
2015-07-08 2015-07-06 4.230 122,300 -21,050 0.05% 517,329
2015-07-07 2015-07-03 4.960 143,350 -4,650 0.06% 711,016
2015-06-30 2015-06-26 5.280 148,000 -4,550 0.06% 781,440
2015-06-29 2015-06-25 5.480 152,550 +2,300 0.06% 835,974
2015-06-26 2015-06-24 5.510 150,250 +200 0.06% 827,878
2015-06-22 2015-06-18 5.620 150,050 -1,050 0.06% 843,281
2015-06-19 2015-06-17 5.640 151,100 +1,100 0.06% 852,204
2015-06-18 2015-06-16 5.710 150,000 -650 0.06% 856,500
2015-06-10 2015-06-08 6.440 150,650 +350 0.06% 970,186
2015-06-08 2015-06-04 6.550 150,300 -3,300 0.06% 984,465
2015-06-05 2015-06-03 6.500 153,600 -50 0.06% 998,400
2015-06-03 2015-06-01 6.750 153,650 -27,650 0.06% 1,037,138
2015-06-02 2015-05-29 6.050 181,300 -62,000 0.08% 1,096,865
2015-06-01 2015-05-28 5.820 243,300 -55,000 0.10% 1,416,006
2015-05-29 2015-05-27 5.890 298,300 -157,150 0.12% 1,756,987
2015-05-28 2015-05-26 5.750 455,450 -44,900 0.19% 2,618,838
2015-05-21 2015-05-19 5.670 500,350 -4,350 0.21% 2,836,984
2015-05-15 2015-05-13 5.260 504,700 -6,650 0.21% 2,654,722
2015-05-12 2015-05-08 5.900 511,350 +7,950 0.21% 3,016,965
2015-05-11 2015-05-07 4.890 503,400 -3,650 0.21% 2,461,626
2015-05-08 2015-05-06 5.250 507,050 -2,200 0.21% 2,662,012
2015-05-06 2015-05-04 5.280 509,250 +7,600 0.21% 2,688,840
2015-05-05 2015-04-30 5.430 501,650 +400 0.21% 2,723,960
2015-04-30 2015-04-28 5.650 501,250 +9,100 0.21% 2,832,062
2015-04-29 2015-04-27 5.800 492,150 +2,900 0.20% 2,854,470
2015-04-28 2015-04-24 5.800 489,250 -2,750 0.20% 2,837,650
2015-04-27 2015-04-23 5.600 492,000 +3,900 0.20% 2,755,200
2015-04-24 2015-04-22 5.130 488,100 +1,950 0.20% 2,503,953
2015-04-23 2015-04-21 4.940 486,150 +2,700 0.20% 2,401,581
2015-04-22 2015-04-20 5.210 483,450 -4,100 0.22% 2,518,774
2015-04-21 2015-04-17 5.500 487,550 -1,150 0.22% 2,681,525
2015-04-20 2015-04-16 5.700 488,700 +2,700 0.22% 2,785,590
2015-04-17 2015-04-15 5.640 486,000 -1,550 0.22% 2,741,040
2015-04-16 2015-04-14 5.640 487,550 -450 0.22% 2,749,782
2015-04-15 2015-04-13 5.980 488,000 +3,100 0.22% 2,918,240
2015-04-14 2015-04-10 5.310 484,900 +6,600 0.22% 2,574,819
2015-04-13 2015-04-09 5.250 478,300 +11,600 0.22% 2,511,075
2015-04-10 2015-04-08 5.170 466,700 +900 0.21% 2,412,839
2015-03-10 2015-03-06 6.990 465,800 -50,000 0.21% 3,255,942
2014-08-22 2014-08-20 4.630 515,800 +300,000 0.28% 2,388,154
2014-08-21 2014-08-19 4.680 215,800 +50,000 0.12% 1,009,944
2014-04-02 2014-03-31 4.850 165,800 -4,000 0.09% 804,130
2014-04-01 2014-03-28 4.840 169,800 +4,000 0.09% 821,832
2014-01-16 2014-01-14 5.800 165,800 -200 0.09% 961,640
2014-01-15 2014-01-13 5.900 166,000 -1,200 0.09% 979,400
2013-12-30 2013-12-24 7.400 167,200 +197 0.09% 1,237,280
2013-12-27 2013-12-20 7.500 167,003 +200 0.09% 1,252,522
2013-12-17 2013-12-13 8.060 166,803 -50 0.09% 1,344,432
2013-12-13 2013-12-11 7.810 166,853 +30,050 0.09% 1,303,122
2013-12-05 2013-12-03 8.250 136,803 -50 0.07% 1,128,625
2013-12-03 2013-11-29 8.320 136,853 +50 0.07% 1,138,617
2013-12-02 2013-11-28 8.350 136,803 +30,000 0.07% 1,142,305
2013-10-31 2013-10-29 9.100 106,803 -50 0.06% 971,907
2013-10-28 2013-10-24 8.760 106,853 +50 0.06% 936,032
2013-10-17 2013-10-15 9.060 106,803 +16,200 0.06% 967,635
2013-10-11 2013-10-09 9.080 90,603 +3,800 0.05% 822,675
2013-09-30 2013-09-26 9.400 86,803 -100 0.05% 815,948
2013-09-27 2013-09-25 9.340 86,903 +100 0.05% 811,674
2013-08-16 2013-08-13 10.000 86,803 -4,850 0.05% 868,030
2013-08-15 2013-08-12 10.280 91,653 +4,850 0.05% 942,193
2013-07-08 2013-07-04 9.350 86,803 +3,400 0.05% 811,608
2013-07-03 2013-06-28 9.810 83,403 -1,047 0.05% 818,183
2013-05-27 2013-05-23 13.000 84,450 -2,150 0.05% 1,097,850
2013-05-16 2013-05-14 14.420 86,600 +450 0.05% 1,248,772
2013-05-14 2013-05-10 14.040 86,150 +2,000 0.05% 1,209,546
2013-05-13 2013-05-09 14.600 84,150 +500 0.05% 1,228,590
2013-05-08 2013-05-06 15.340 83,650 +50 0.05% 1,283,191
2013-05-07 2013-05-03 15.460 83,600 +200 0.05% 1,292,456
2013-04-17 2013-04-15 14.780 83,400 -300 0.05% 1,232,652
2013-04-15 2013-04-11 15.320 83,700 +300 0.05% 1,282,284
2013-04-09 2013-04-05 14.800 83,400 -950 0.05% 1,234,320
2013-04-02 2013-03-27 15.680 84,350 -200 0.05% 1,322,608
2013-03-28 2013-03-26 15.780 84,550 -100 0.05% 1,334,199
2013-03-26 2013-03-22 16.160 84,650 -100 0.05% 1,367,944
2013-03-22 2013-03-20 16.000 84,750 -250 0.05% 1,356,000
2013-03-21 2013-03-19 15.820 85,000 -100 0.05% 1,344,700
2013-03-20 2013-03-18 15.840 85,100 -800 0.05% 1,347,984
2013-03-19 2013-03-15 16.000 85,900 -200 0.05% 1,374,400
2013-03-18 2013-03-14 15.980 86,100 -800 0.05% 1,375,878
2013-03-15 2013-03-13 15.980 86,900 -200 0.05% 1,388,662
2013-03-14 2013-03-12 16.160 87,100 +400 0.05% 1,407,536
2013-03-13 2013-03-11 16.780 86,700 +1,050 0.05% 1,454,826
2013-03-12 2013-03-08 16.620 85,650 +2,250 0.05% 1,423,503
2013-02-28 2013-02-26 15.760 83,400 -1,000 0.05% 1,314,384
2013-02-27 2013-02-25 15.860 84,400 -500 0.05% 1,338,584
2013-02-26 2013-02-22 16.160 84,900 -500 0.05% 1,371,984
2013-02-25 2013-02-21 16.340 85,400 -950 0.05% 1,395,436
2013-02-22 2013-02-20 16.780 86,350 -50 0.05% 1,448,953
2013-02-19 2013-02-15 17.180 86,400 -800 0.05% 1,484,352
2013-02-15 2013-02-08 16.820 87,200 -1,000 0.05% 1,466,704
2013-02-14 2013-02-07 16.840 88,200 -2,750 0.05% 1,485,288
2013-02-08 2013-02-06 16.900 90,950 -750 0.05% 1,537,055
2013-02-07 2013-02-05 16.960 91,700 -1,950 0.05% 1,555,232
2013-02-05 2013-02-01 17.600 93,650 -150 0.05% 1,648,240
2013-02-01 2013-01-30 18.360 93,800 +350 0.05% 1,722,168
2013-01-24 2013-01-22 19.680 93,450 -850 0.05% 1,839,096
2013-01-23 2013-01-21 19.920 94,300 +900 0.05% 1,878,456
2013-01-22 2013-01-18 19.340 93,400 +1,350 0.05% 1,806,356
2013-01-18 2013-01-16 18.420 92,050 +250 0.05% 1,695,561
2013-01-14 2013-01-10 20.600 91,800 +300 0.05% 1,891,080
2013-01-11 2013-01-09 20.650 91,500 +9,600 0.05% 1,889,475
2013-01-10 2013-01-08 21.600 81,900 -10,000 0.05% 1,769,040
2013-01-09 2013-01-07 20.800 91,900 +650 0.05% 1,911,520
2013-01-08 2013-01-04 19.080 91,250 -7,900 0.05% 1,741,050
2013-01-07 2013-01-03 19.260 99,150 +1,000 0.05% 1,909,629
2013-01-04 2013-01-02 16.600 98,150 +1,600 0.05% 1,629,290
2012-12-27 2012-12-20 16.040 96,550 -25,000 0.05% 1,548,662
2012-12-21 2012-12-19 15.900 121,550 -850 0.07% 1,932,645
2012-12-12 2012-12-10 15.200 122,400 -10,800 0.07% 1,860,480
2012-12-11 2012-12-07 15.240 133,200 -33,150 0.07% 2,029,968
2012-12-10 2012-12-06 15.200 166,350 +100 0.09% 2,528,520
2012-12-07 2012-12-05 15.440 166,250 +750 0.09% 2,566,900
2012-12-06 2012-12-04 15.440 165,500 -100 0.09% 2,555,320
2012-12-05 2012-12-03 15.620 165,600 +300 0.09% 2,586,672
2012-12-04 2012-11-30 15.720 165,300 +550 0.09% 2,598,516
2012-11-28 2012-11-26 15.800 164,750 +1,650 0.09% 2,603,050
2012-11-23 2012-11-21 16.000 163,100 +10,000 0.09% 2,609,600
2012-11-21 2012-11-19 16.400 153,100 +300 0.08% 2,510,840
2012-11-19 2012-11-15 16.160 152,800 +20,000 0.08% 2,469,248
2012-11-15 2012-11-13 16.960 132,800 +12,800 0.07% 2,252,288
2012-10-17 2012-10-15 17.120 120,000 +2,347 0.07% 2,054,400
2012-10-11 2012-10-09 16.040 117,653 -23,950 0.06% 1,887,154
2012-10-10 2012-10-08 16.080 141,603 -21,150 0.08% 2,276,976
2012-10-09 2012-10-05 16.320 162,753 -22,450 0.09% 2,656,129
2012-10-08 2012-10-04 16.200 185,203 -70,500 0.10% 3,000,289
2012-10-05 2012-10-03 16.260 255,703 -24,800 0.14% 4,157,731
2012-10-04 2012-09-28 16.520 280,503 -25,300 0.15% 4,633,910
2012-10-03 2012-09-27 16.140 305,803 -35,300 0.17% 4,935,660
2012-09-28 2012-09-26 16.400 341,103 -65,200 0.19% 5,594,089
2012-09-27 2012-09-25 16.860 406,303 -26,350 0.22% 6,850,269
2012-09-26 2012-09-24 17.120 432,653 -29,450 0.24% 7,407,019
2012-09-25 2012-09-21 18.000 462,103 -27,150 0.25% 8,317,854
2012-09-21 2012-09-19 18.820 489,253 -17,000 0.27% 9,207,741
2012-09-20 2012-09-18 19.020 506,253 +45,000 0.28% 9,628,932
2012-09-19 2012-09-17 19.000 461,253 +56,000 0.25% 8,763,807
2012-09-18 2012-09-14 18.200 405,253 -550 0.22% 7,375,605
2012-09-17 2012-09-13 17.620 405,803 -1,700 0.22% 7,150,249
2012-09-14 2012-09-12 17.560 407,503 +2,250 0.22% 7,155,753
2012-09-13 2012-09-11 17.920 405,253 +210,000 0.22% 7,262,134
2012-09-11 2012-09-07 17.500 195,253 -12,000 0.11% 3,416,928
2012-09-10 2012-09-06 17.060 207,253 -99,450 0.11% 3,535,736
2012-09-07 2012-09-05 17.780 306,703 -150,000 0.17% 5,453,179
2012-09-06 2012-09-04 19.020 456,703 -6,700 0.25% 8,686,491
2012-09-05 2012-09-03 20.350 463,403 -4,397 0.26% 9,430,251
2012-09-04 2012-08-31 21.550 467,800 +17,650 0.26% 10,081,090
2012-09-03 2012-08-30 23.300 450,150 +139,750 0.25% 10,488,495
2012-08-30 2012-08-28 24.600 310,400 -7,900 0.17% 7,635,840
2012-08-29 2012-08-27 25.550 318,300 +12,400 0.18% 8,132,565
2012-08-28 2012-08-24 25.800 305,900 -30,003 0.17% 7,892,220
2012-08-27 2012-08-23 25.800 335,903 -30,000 0.19% 8,666,297
2012-08-24 2012-08-22 26.300 365,903 -74,500 0.20% 9,623,249
2012-08-23 2012-08-21 26.550 440,403 -7,000 0.24% 11,692,700
2012-08-17 2012-08-15 25.600 447,403 +7,000 0.25% 11,453,517
2012-07-20 2012-07-18 30.800 440,403 -709,956 0.24% 13,564,412
2012-07-18 2012-07-16 31.550 1,150,359 -17,000 0.63% 36,293,826
2012-07-10 2012-07-06 36.900 1,167,359 -1,450 0.64% 43,075,547
2012-07-09 2012-07-05 38.000 1,168,809 -22,300 0.64% 44,414,742
2012-07-06 2012-07-04 34.250 1,191,109 -7,100 0.66% 40,795,483
2012-07-05 2012-07-03 30.400 1,198,209 -75,935 0.66% 36,425,554
2012-07-04 2012-06-29 29.000 1,274,144 -5,200 0.70% 36,950,176
2012-07-03 2012-06-28 30.050 1,279,344 -11,790 0.71% 38,444,287
2012-06-29 2012-06-27 30.000 1,291,134 +7,720 0.71% 38,734,020
2012-06-28 2012-06-26 36.900 1,283,414 +17,568 0.71% 47,357,977
2012-06-27 2012-06-25 40.300 1,265,846 +500 0.70% 51,013,594
2012-06-26 2012-06-22 40.800 1,265,346 +4,100 0.70% 51,626,117
2012-06-25 2012-06-21 40.950 1,261,246 -33,270 0.70% 51,648,024
2012-06-22 2012-06-20 41.000 1,294,516 -94,142 0.71% 53,075,156
2012-06-21 2012-06-19 40.000 1,388,658 +3,708 0.77% 55,546,320
2012-06-20 2012-06-18 40.050 1,384,950 -590,063 0.76% 55,467,247
2012-06-19 2012-06-15 39.850 1,975,013 +9,850 1.09% 78,704,268
2012-06-18 2012-06-14 39.400 1,965,163 -500 1.08% 77,427,422
2012-06-15 2012-06-13 39.900 1,965,663 -5,072 1.08% 78,429,954
2012-06-11 2012-06-07 40.600 1,970,735 +22,500 1.09% 80,011,841
2012-06-08 2012-06-06 41.350 1,948,235 +3,182 1.07% 80,559,517
2012-06-07 2012-06-05 40.450 1,945,053 +21,513 1.07% 78,677,394
2012-06-06 2012-06-04 40.400 1,923,540 +1,150 1.06% 77,711,016
2012-06-05 2012-06-01 42.000 1,922,390 +24,407 1.06% 80,740,380
2012-06-04 2012-05-31 41.550 1,897,983 +3,000 1.05% 78,861,194
2012-06-01 2012-05-30 42.000 1,894,983 +18,000 1.05% 79,589,286
2012-05-31 2012-05-29 43.600 1,876,983 -200 1.04% 81,836,459
2012-05-29 2012-05-25 42.200 1,877,183 -300 1.04% 79,217,123
2012-05-25 2012-05-23 41.900 1,877,483 +100 1.04% 78,666,538
2012-05-24 2012-05-22 43.150 1,877,383 -10,850 1.04% 81,009,076
2012-05-23 2012-05-21 42.600 1,888,233 -5,400 1.04% 80,438,726
2012-05-22 2012-05-18 44.800 1,893,633 -28,450 1.04% 84,834,758
2012-05-21 2012-05-17 45.050 1,922,083 +13,550 1.06% 86,589,839
2012-05-18 2012-05-16 45.650 1,908,533 +25,900 1.05% 87,124,531
2012-05-17 2012-05-15 46.450 1,882,633 +5,000 1.04% 87,448,303
2012-05-14 2012-05-10 48.850 1,877,633 +26,500 1.04% 91,722,372
2012-05-11 2012-05-09 48.700 1,851,133 -3,000 1.02% 90,150,177
2012-05-10 2012-05-08 46.000 1,854,133 +14,500 1.02% 85,290,118
2012-05-09 2012-05-07 52.900 1,839,633 -350 1.01% 97,316,586
2012-05-08 2012-05-04 52.400 1,839,983 -600 1.01% 96,415,109
2012-05-07 2012-05-03 52.950 1,840,583 +16,050 1.02% 97,458,870
2012-05-04 2012-05-02 53.900 1,824,533 +30,265 1.01% 98,342,329
2012-05-03 2012-04-30 53.600 1,794,268 -650 0.99% 96,172,765
2012-05-02 2012-04-27 53.350 1,794,918 +15,650 0.99% 95,758,875
2012-04-30 2012-04-26 53.850 1,779,268 -2,000 0.98% 95,813,582
2012-04-27 2012-04-25 53.700 1,781,268 +17,319 0.98% 95,654,092
2012-04-26 2012-04-24 52.500 1,763,949 -217,117 0.97% 92,607,322
2012-04-25 2012-04-23 51.950 1,981,066 -347,312 1.09% 102,916,379
2012-04-24 2012-04-20 52.000 2,328,378 -219,303 1.28% 121,075,656
2012-04-23 2012-04-19 51.350 2,547,681 -39,208 1.41% 130,823,419
2012-04-20 2012-04-18 48.800 2,586,889 -57,723 1.43% 126,240,183
2012-04-19 2012-04-17 49.900 2,644,612 +4,809 1.46% 131,966,139
2012-04-18 2012-04-16 55.450 2,639,803 -79,732 1.46% 146,377,076
2012-04-17 2012-04-13 56.900 2,719,535 -20,664 1.50% 154,741,542
2012-04-16 2012-04-12 56.000 2,740,199 -10,505 1.51% 153,451,144
2012-04-13 2012-04-11 55.600 2,750,704 -16,716 1.52% 152,939,142
2012-04-12 2012-04-10 56.550 2,767,420 -29,474 1.53% 156,497,601
2012-04-11 2012-04-05 56.800 2,796,894 -56,110 1.54% 158,863,579
2012-04-10 2012-04-03 58.450 2,853,004 -78,608 1.57% 166,758,084
2012-04-05 2012-04-02 60.500 2,931,612 +16,150 1.62% 177,362,526
2012-04-03 2012-03-30 51.200 2,915,462 -2,350 1.61% 149,271,654
2012-04-02 2012-03-29 51.550 2,917,812 -8,000 1.61% 150,413,209
2012-03-30 2012-03-28 51.700 2,925,812 -5,900 1.61% 151,264,480
2012-03-29 2012-03-27 51.400 2,931,712 -5,650 1.62% 150,689,997
2012-03-28 2012-03-26 49.600 2,937,362 -600 1.62% 145,693,155
2012-03-27 2012-03-23 49.500 2,937,962 -13,500 1.62% 145,429,119
2012-03-26 2012-03-22 49.950 2,951,462 -1,600 1.63% 147,425,527
2012-03-23 2012-03-21 50.100 2,953,062 -2,000 1.63% 147,948,406
2012-03-22 2012-03-20 49.050 2,955,062 -2,700 1.63% 144,945,791
2012-03-21 2012-03-19 48.300 2,957,762 +2,000 1.63% 142,859,905
2012-03-20 2012-03-16 48.450 2,955,762 +2,800 1.63% 143,206,669
2012-03-19 2012-03-15 48.700 2,952,962 +4,750 1.63% 143,809,249
2012-03-16 2012-03-14 48.600 2,948,212 +650 1.63% 143,283,103
2012-03-15 2012-03-13 48.900 2,947,562 -16,850 1.63% 144,135,782
2012-03-14 2012-03-12 52.900 2,964,412 -650 1.63% 156,817,395
2012-03-13 2012-03-09 53.800 2,965,062 -6,259 1.64% 159,520,336
2012-03-12 2012-03-08 53.850 2,971,321 -11,281 1.64% 160,005,636
2012-03-09 2012-03-07 53.250 2,982,602 -14,455 1.64% 158,823,556
2012-03-08 2012-03-06 54.800 2,997,057 -350 1.65% 164,238,724
2012-03-07 2012-03-05 56.000 2,997,407 -100 1.65% 167,854,792
2012-03-06 2012-03-02 56.750 2,997,507 +100 1.65% 170,108,522
2012-03-05 2012-03-01 55.050 2,997,407 -200 1.65% 165,007,255
2012-03-02 2012-02-29 56.450 2,997,607 +100 1.65% 169,214,915
2012-03-01 2012-02-28 57.000 2,997,507 -1,050 1.65% 170,857,899
2012-02-29 2012-02-27 57.850 2,998,557 -81,000 1.65% 173,466,522
2012-02-28 2012-02-24 59.300 3,079,557 -800 1.70% 182,617,730
2012-02-27 2012-02-23 57.200 3,080,357 -35,650 1.70% 176,196,420
2012-02-24 2012-02-22 57.350 3,116,007 +48,350 1.72% 178,703,001
2012-02-23 2012-02-21 55.400 3,067,657 -42,750 1.69% 169,948,198
2012-02-22 2012-02-20 54.800 3,110,407 -41,853 1.72% 170,450,304
2012-02-21 2012-02-17 53.150 3,152,260 +47,100 1.74% 167,542,619
2012-02-20 2012-02-16 54.650 3,105,160 -50 1.71% 169,696,994
2012-02-17 2012-02-15 55.000 3,105,210 -4,950 1.71% 170,786,550
2012-02-16 2012-02-14 54.400 3,110,160 -4,450 1.72% 169,192,704
2012-02-15 2012-02-13 54.800 3,114,610 -350 1.72% 170,680,628
2012-02-14 2012-02-10 54.650 3,114,960 +400 1.72% 170,232,564
2012-02-13 2012-02-09 55.750 3,114,560 +800 1.72% 173,636,720
2012-02-10 2012-02-08 55.250 3,113,760 +100 1.72% 172,035,240
2012-02-08 2012-02-06 55.550 3,113,660 +150 1.72% 172,963,813
2012-02-07 2012-02-03 56.800 3,113,510 +50 1.72% 176,847,368
2012-02-06 2012-02-02 55.600 3,113,460 +300 1.72% 173,108,376
2012-02-03 2012-02-01 54.200 3,113,160 +100 1.72% 168,733,272
2012-02-02 2012-01-31 55.500 3,113,060 +14,850 1.72% 172,774,830
2012-02-01 2012-01-30 52.400 3,098,210 +91,750 1.71% 162,346,204
2012-01-31 2012-01-27 54.300 3,006,460 -123,650 1.66% 163,250,778
2012-01-30 2012-01-26 51.500 3,130,110 +5,300 1.73% 161,200,665
2012-01-27 2012-01-20 48.900 3,124,810 -92,700 1.72% 152,803,209
2012-01-26 2012-01-19 48.000 3,217,510 +850 1.77% 154,440,480
2012-01-20 2012-01-18 45.800 3,216,660 +16,050 1.77% 147,323,028
2012-01-19 2012-01-17 47.150 3,200,610 +950 1.77% 150,908,762
2012-01-18 2012-01-16 47.400 3,199,660 +400 1.76% 151,663,884
2012-01-17 2012-01-13 48.800 3,199,260 +250 1.76% 156,123,888
2012-01-16 2012-01-12 48.600 3,199,010 -150 1.76% 155,471,886
2012-01-13 2012-01-11 48.950 3,199,160 -500 1.76% 156,598,882
2012-01-12 2012-01-10 48.200 3,199,660 +850 1.76% 154,223,612
2012-01-11 2012-01-09 47.350 3,198,810 +18,900 1.76% 151,463,654
2012-01-10 2012-01-06 46.650 3,179,910 -1,050 1.75% 148,342,802
2012-01-09 2012-01-05 46.900 3,180,960 -500 1.75% 149,187,024
2012-01-06 2012-01-04 46.400 3,181,460 +200 1.75% 147,619,744
2012-01-04 2011-12-30 45.550 3,181,260 -50 1.75% 144,906,393
2012-01-03 2011-12-29 45.450 3,181,310 -1,500 1.75% 144,590,540
2011-12-30 2011-12-28 45.700 3,182,810 -27,209 1.75% 145,454,417
2011-12-29 2011-12-23 45.000 3,210,019 -18,600 1.77% 144,450,855
2011-12-28 2011-12-22 45.250 3,228,619 -21,698 1.78% 146,095,010
2011-12-23 2011-12-21 45.800 3,250,317 -13,850 1.79% 148,864,519
2011-12-22 2011-12-20 45.500 3,264,167 -6,199 1.80% 148,519,598
2011-12-21 2011-12-19 46.000 3,270,366 +39,900 1.80% 150,436,836
2011-12-20 2011-12-16 45.000 3,230,466 +11,673 1.78% 145,370,970
2011-12-19 2011-12-15 48.750 3,218,793 -1,050 1.77% 156,916,159
2011-12-16 2011-12-14 49.950 3,219,843 -2,050 1.77% 160,831,158
2011-12-15 2011-12-13 50.500 3,221,893 -850 1.77% 162,705,596
2011-12-13 2011-12-09 53.300 3,222,743 -50 1.77% 171,772,202
2011-12-12 2011-12-08 54.050 3,222,793 +50 1.77% 174,191,962
2011-12-09 2011-12-07 54.850 3,222,743 +650 1.77% 176,767,454
2011-12-08 2011-12-06 54.000 3,222,093 +150 1.77% 173,993,022
2011-12-07 2011-12-05 54.700 3,221,943 +700 1.77% 176,240,282
2011-12-06 2011-12-02 55.950 3,221,243 +1,550 1.77% 180,228,546
2011-12-05 2011-12-01 57.050 3,219,693 +98,900 1.77% 183,683,486
2011-12-02 2011-11-30 51.000 3,120,793 +49,900 1.72% 159,160,443
2011-11-30 2011-11-28 51.250 3,070,893 +150 1.69% 157,383,266
2011-11-29 2011-11-25 49.450 3,070,743 -150 1.69% 151,848,241
2011-11-28 2011-11-24 49.900 3,070,893 +600 1.69% 153,237,561
2011-11-25 2011-11-23 50.500 3,070,293 +700 1.69% 155,049,796
2011-11-24 2011-11-22 53.600 3,069,593 +600 1.69% 164,530,185
2011-11-23 2011-11-21 56.800 3,068,993 +300 1.69% 174,318,802
2011-11-22 2011-11-18 57.550 3,068,693 -5,150 1.69% 176,603,282
2011-11-21 2011-11-17 59.550 3,073,843 -1,050 1.69% 183,047,351
2011-11-18 2011-11-16 60.050 3,074,893 -239,777 1.69% 184,647,325
2011-11-16 2011-11-14 60.000 3,314,670 -8,750 1.82% 198,880,200
2011-11-15 2011-11-11 59.800 3,323,420 +5,350 1.83% 198,740,516
2011-11-14 2011-11-10 59.700 3,318,070 -500 1.83% 198,088,779
2011-11-11 2011-11-09 63.900 3,318,570 +8,900 1.83% 212,056,623
2011-11-10 2011-11-08 61.600 3,309,670 -20,900 1.82% 203,875,672
2011-11-09 2011-11-07 61.350 3,330,570 +50 1.83% 204,330,470
2011-11-08 2011-11-04 62.350 3,330,520 -4,729 1.83% 207,657,922
2011-11-07 2011-11-03 60.000 3,335,249 -1,935 1.83% 200,114,940
2011-11-04 2011-11-02 61.950 3,337,184 -7,444 1.84% 206,738,549
2011-11-03 2011-11-01 63.800 3,344,628 +50 1.84% 213,387,266
2011-11-02 2011-10-31 62.550 3,344,578 +100 1.84% 209,203,354
2011-11-01 2011-10-28 62.550 3,344,478 -3,763 1.84% 209,197,099
2011-10-31 2011-10-27 61.650 3,348,241 -4,150 1.84% 206,419,058
2011-10-28 2011-10-26 60.200 3,352,391 -1,084 1.84% 201,813,938
2011-10-27 2011-10-25 60.350 3,353,475 -250 1.84% 202,382,216
2011-10-26 2011-10-24 58.300 3,353,725 -1,700 1.84% 195,522,168
2011-10-21 2011-10-19 57.800 3,355,425 +100 1.85% 193,943,565
2011-10-19 2011-10-17 59.750 3,355,325 -300 1.85% 200,480,669
2011-10-18 2011-10-14 59.000 3,355,625 +550 1.84% 197,981,875
2011-10-17 2011-10-13 60.300 3,355,075 +800 1.84% 202,311,022
2011-10-14 2011-10-12 57.800 3,354,275 -57,626 1.84% 193,877,095
2011-10-13 2011-10-11 57.600 3,411,901 -42,919 1.88% 196,525,498
2011-10-12 2011-10-10 56.400 3,454,820 +16,350 1.90% 194,851,848
2011-10-11 2011-10-07 57.250 3,438,470 +500 1.89% 196,852,408
2011-10-10 2011-10-06 54.150 3,437,970 -7,027 1.89% 186,166,076
2011-10-07 2011-10-04 44.700 3,444,997 -27,943 1.89% 153,991,366
2011-10-06 2011-10-03 48.350 3,472,940 -29,604 1.91% 167,916,649
2011-10-04 2011-09-30 48.900 3,502,544 -15,750 1.93% 171,274,402
2011-10-03 2011-09-28 53.000 3,518,294 -9,147 1.93% 186,469,582
2011-09-30 2011-09-27 52.350 3,527,441 +92,000 1.94% 184,661,536
2011-09-28 2011-09-26 52.050 3,435,441 +23,450 1.89% 178,814,704
2011-09-27 2011-09-23 56.300 3,411,991 +24,700 1.87% 192,095,093
2011-09-26 2011-09-22 63.000 3,387,291 -9,953 1.86% 213,399,333
2011-09-23 2011-09-21 70.850 3,397,244 +347,327 1.87% 240,694,737
2011-09-22 2011-09-20 72.500 3,049,917 +49,300 1.67% 221,118,982
2011-09-21 2011-09-19 71.750 3,000,617 -27,080 1.64% 215,294,270
2011-09-20 2011-09-16 72.600 3,027,697 +18,938 1.66% 219,810,802
2011-09-19 2011-09-15 71.500 3,008,759 +10,386 1.65% 215,126,268
2011-09-16 2011-09-14 70.350 2,998,373 +33,159 1.64% 210,935,541
2011-09-15 2011-09-12 71.000 2,965,214 -13,313 1.62% 210,530,194
2011-09-14 2011-09-09 74.050 2,978,527 +2,900 1.63% 220,559,924
2011-09-12 2011-09-08 75.000 2,975,627 +6,601 1.63% 223,172,025
2011-09-09 2011-09-07 75.700 2,969,026 +25,133 1.63% 224,755,268
2011-09-08 2011-09-06 74.600 2,943,893 +5,797 1.61% 219,614,418
2011-09-07 2011-09-05 74.400 2,938,096 +9,151 1.61% 218,594,342
2011-09-06 2011-09-02 75.900 2,928,945 +3,182 1.60% 222,306,926
2011-09-05 2011-09-01 75.600 2,925,763 +8,249 1.60% 221,187,683
2011-09-02 2011-08-31 77.450 2,917,514 +4,599 1.60% 225,961,459
2011-09-01 2011-08-30 77.300 2,912,915 +9,292 1.59% 225,168,330
2011-08-31 2011-08-29 75.950 2,903,623 +30,496 1.59% 220,530,167
2011-08-30 2011-08-26 71.550 2,873,127 +8,961 1.57% 205,572,237
2011-08-29 2011-08-25 72.650 2,864,166 -16,743 1.57% 208,081,660
2011-08-26 2011-08-24 71.650 2,880,909 +16,467 1.57% 206,417,130
2011-08-25 2011-08-23 72.350 2,864,442 +50,712 1.57% 207,242,379
2011-08-24 2011-08-22 71.150 2,813,730 -68,430 1.54% 200,196,890
2011-08-23 2011-08-19 73.100 2,882,160 +66,280 1.57% 210,685,896
2011-08-22 2011-08-18 75.500 2,815,880 +3,509 1.54% 212,598,940
2011-08-19 2011-08-17 76.500 2,812,371 +98,883 1.54% 215,146,382
2011-08-18 2011-08-16 78.600 2,713,488 +52,344 1.48% 213,280,157
2011-08-17 2011-08-15 76.850 2,661,144 +24,224 1.45% 204,508,916
2011-08-16 2011-08-12 74.900 2,636,920 +136,560 1.44% 197,505,308
2011-08-15 2011-08-11 78.000 2,500,360 +23,703 1.37% 195,028,080
2011-08-12 2011-08-10 77.750 2,476,657 +13,421 1.35% 192,560,082
2011-08-11 2011-08-09 75.500 2,463,236 +39,588 1.35% 185,974,318
2011-08-10 2011-08-08 78.100 2,423,648 +40,079 1.32% 189,286,909
2011-08-09 2011-08-05 80.250 2,383,569 +21,839 1.30% 191,281,412
2011-08-08 2011-08-04 85.500 2,361,730 +14,744 1.29% 201,927,915
2011-08-05 2011-08-03 86.450 2,346,986 +12,287 1.28% 202,896,940
2011-08-04 2011-08-02 90.000 2,334,699 +10,667 1.28% 210,122,910
2011-08-03 2011-08-01 90.750 2,324,032 +8,060 1.27% 210,905,904
2011-08-02 2011-07-29 91.800 2,315,972 +2,823 1.27% 212,606,230
2011-08-01 2011-07-28 90.500 2,313,149 +6,289 1.26% 209,339,984
2011-07-29 2011-07-27 92.450 2,306,860 +6,040 1.26% 213,269,207
2011-07-28 2011-07-26 92.950 2,300,820 +6,166 1.26% 213,861,219
2011-07-27 2011-07-25 93.400 2,294,654 +3,665 1.25% 214,320,684
2011-07-26 2011-07-22 93.300 2,290,989 +14,213 1.25% 213,749,274
2011-07-25 2011-07-21 91.250 2,276,776 +6,965 1.24% 207,755,810
2011-07-22 2011-07-20 91.750 2,269,811 +14,741 1.24% 208,255,159
2011-07-21 2011-07-19 93.250 2,255,070 +29,410 1.23% 210,285,278
2011-07-20 2011-07-18 94.400 2,225,660 +3,131 1.22% 210,102,304
2011-07-19 2011-07-15 92.950 2,222,529 +35,621 1.21% 206,584,071
2011-07-18 2011-07-14 95.200 2,186,908 +45,414 1.19% 208,193,642
2011-07-15 2011-07-13 90.200 2,141,494 +13,891 1.17% 193,162,759
2011-07-14 2011-07-12 88.400 2,127,603 -11,550 1.16% 188,080,105
2011-07-13 2011-07-11 89.650 2,139,153 -5,050 1.17% 191,775,066
2011-07-12 2011-07-08 88.450 2,144,203 -103,400 1.17% 189,654,755
2011-07-11 2011-07-07 86.200 2,247,603 +23,650 1.23% 193,743,379
2011-07-08 2011-07-06 85.000 2,223,953 +3,100 1.21% 189,036,005
2011-07-07 2011-07-05 85.550 2,220,853 -4,400 1.21% 189,993,974
2011-07-06 2011-07-04 84.900 2,225,253 -4,700 1.22% 188,923,980
2011-07-05 2011-06-30 84.050 2,229,953 +74,900 1.22% 187,427,550
2011-07-04 2011-06-29 80.400 2,155,053 +6,850 1.18% 173,266,261
2011-06-30 2011-06-28 79.950 2,148,203 -12,400 1.17% 171,748,830
2011-06-29 2011-06-27 79.600 2,160,603 -4,300 1.18% 171,983,999
2011-06-28 2011-06-24 80.050 2,164,903 -9,950 1.18% 173,300,485
2011-06-27 2011-06-23 79.000 2,174,853 +5,750 1.19% 171,813,387
2011-06-24 2011-06-22 79.400 2,169,103 +5,400 1.18% 172,226,778
2011-06-23 2011-06-21 78.600 2,163,703 -3,100 1.18% 170,067,056
2011-06-22 2011-06-20 78.550 2,166,803 -5,700 1.18% 170,202,376
2011-06-21 2011-06-17 78.800 2,172,503 +4,800 1.18% 171,193,236
2011-06-20 2011-06-16 78.350 2,167,703 -1,400 1.18% 169,839,530
2011-06-17 2011-06-15 81.000 2,169,103 +1,550 1.18% 175,697,343
2011-06-16 2011-06-14 80.200 2,167,553 -1,350 1.18% 173,837,751
2011-06-15 2011-06-13 81.400 2,168,903 -2,700 1.18% 176,548,704
2011-06-14 2011-06-10 82.450 2,171,603 +2,350 1.18% 179,048,667
2011-06-13 2011-06-09 82.150 2,169,253 -4,250 1.18% 178,204,134
2011-06-10 2011-06-08 82.550 2,173,503 +1,300 1.18% 179,422,673
2011-06-09 2011-06-07 83.050 2,172,203 -3,000 1.18% 180,401,459
2011-06-08 2011-06-03 84.850 2,175,203 +36,300 1.18% 184,565,975
2011-06-07 2011-06-02 85.050 2,138,903 +2,150 1.16% 181,913,700
2011-06-03 2011-06-01 86.900 2,136,753 +111,100 1.16% 185,683,836
2011-06-02 2011-05-31 89.800 2,025,653 +25,600 1.10% 181,903,639
2011-06-01 2011-05-30 89.900 2,000,053 +25,900 1.09% 179,804,765
2011-05-31 2011-05-27 90.000 1,974,153 -1,150 1.07% 177,673,770
2011-05-30 2011-05-26 89.900 1,975,303 -8,600 1.07% 177,579,740
2011-05-27 2011-05-25 90.000 1,983,903 -750 1.08% 178,551,270
2011-05-26 2011-05-24 89.800 1,984,653 -3,100 1.08% 178,221,839
2011-05-25 2011-05-23 89.800 1,987,753 -4,450 1.08% 178,500,219
2011-05-24 2011-05-20 91.050 1,992,203 +5,350 1.08% 181,390,083
2011-05-23 2011-05-19 89.950 1,986,853 -2,050 1.08% 178,717,427
2011-05-20 2011-05-18 92.000 1,988,903 +187,700 1.08% 182,979,076
2011-05-19 2011-05-17 92.000 1,801,203 +201,950 0.98% 165,710,676
2011-05-18 2011-05-16 87.750 1,599,253 +14,900 0.87% 140,334,451
2011-05-17 2011-05-13 85.200 1,584,353 +13,850 0.86% 134,986,876
2011-05-16 2011-05-12 88.000 1,570,503 +300 0.85% 138,204,264
2011-05-13 2011-05-11 89.150 1,570,203 -2,800 0.85% 139,983,597
2011-05-12 2011-05-09 88.800 1,573,003 +2,550 0.86% 139,682,666
2011-05-11 2011-05-06 88.200 1,570,453 +18,150 0.85% 138,513,955
2011-05-09 2011-05-05 92.650 1,552,303 +11,900 0.84% 143,820,873
2011-05-06 2011-05-04 92.900 1,540,403 +2,750 0.84% 143,103,439
2011-05-05 2011-05-03 96.250 1,537,653 +7,550 0.84% 147,999,101
2011-05-04 2011-04-29 98.000 1,530,103 -3,300 0.83% 149,950,094
2011-05-03 2011-04-28 99.600 1,533,403 -1,500 0.83% 152,726,939
2011-04-29 2011-04-27 101.300 1,534,903 +7,100 0.84% 155,485,674
2011-04-28 2011-04-26 100.300 1,527,803 +5,600 0.83% 153,238,641
2011-04-27 2011-04-21 101.500 1,522,203 -42,550 0.83% 154,503,604
2011-04-26 2011-04-20 100.100 1,564,753 -3,500 0.85% 156,631,775
2011-04-21 2011-04-19 100.200 1,568,253 -1,550 0.85% 157,138,951
2011-04-20 2011-04-18 102.300 1,569,803 -1,600 0.85% 160,590,847
2011-04-19 2011-04-15 104.000 1,571,403 -5,350 0.85% 163,425,912
2011-04-18 2011-04-14 105.100 1,576,753 +6,250 0.86% 165,716,740
2011-04-15 2011-04-13 105.500 1,570,503 +6,350 0.85% 165,688,066
2011-04-14 2011-04-12 108.500 1,564,153 +2,150 0.85% 169,710,600
2011-04-13 2011-04-11 112.200 1,562,003 +4,700 0.85% 175,256,737
2011-04-12 2011-04-08 113.500 1,557,303 +7,650 0.85% 176,753,890
2011-04-11 2011-04-07 113.700 1,549,653 +49,250 0.84% 176,195,546
2011-04-08 2011-04-06 116.300 1,500,403 -70,850 0.82% 174,496,869
2011-04-07 2011-04-04 116.900 1,571,253 +22,750 0.85% 183,679,476
2011-04-06 2011-04-01 114.400 1,548,503 +12,600 0.84% 177,148,743
2011-04-04 2011-03-31 113.400 1,535,903 +42,400 0.84% 174,171,400
2011-04-01 2011-03-30 110.700 1,493,503 +29,400 0.81% 165,330,782
2011-03-31 2011-03-29 108.800 1,464,103 -97,250 0.80% 159,294,406
2011-03-30 2011-03-28 107.600 1,561,353 +32,000 0.85% 168,001,583
2011-03-29 2011-03-25 109.500 1,529,353 +74,950 0.83% 167,464,154
2011-03-28 2011-03-24 110.100 1,454,403 +56,400 0.79% 160,129,770
2011-03-25 2011-03-23 107.500 1,398,003 +141,650 0.76% 150,285,322
2011-03-24 2011-03-22 106.000 1,256,353 +28,300 0.68% 133,173,418
2011-03-23 2011-03-21 119.900 1,228,053 +14,550 0.67% 147,243,555
2011-03-22 2011-03-18 126.700 1,213,503 +16,500 0.66% 153,750,830
2011-03-21 2011-03-17 119.500 1,197,003 -3,450 0.65% 143,041,858
2011-03-18 2011-03-16 119.200 1,200,453 -1,000 0.65% 143,093,998
2011-03-17 2011-03-15 118.200 1,201,453 +22,550 0.65% 142,011,745
2011-03-16 2011-03-14 118.300 1,178,903 -119,200 0.64% 139,464,225
2011-03-15 2011-03-11 114.900 1,298,103 +4,550 0.71% 149,152,035
2011-03-14 2011-03-10 121.200 1,293,553 -11,850 0.70% 156,778,624
2011-03-11 2011-03-09 129.000 1,305,403 +350 0.71% 168,396,987
2011-03-10 2011-03-08 130.000 1,305,053 +66,200 0.71% 169,656,890
2011-03-09 2011-03-07 129.000 1,238,853 +35,500 0.67% 159,812,037
2011-03-08 2011-03-04 126.600 1,203,353 +32,050 0.66% 152,344,490
2011-03-07 2011-03-03 123.300 1,171,303 -229,450 0.64% 144,421,660
2011-03-04 2011-03-02 123.300 1,400,753 +6,000 0.76% 172,712,845
2011-03-03 2011-03-01 124.000 1,394,753 +50 0.76% 172,949,372
2011-03-02 2011-02-28 126.300 1,394,703 +97,000 0.76% 176,150,989
2011-03-01 2011-02-25 126.000 1,297,703 +119,850 0.71% 163,510,578
2011-02-28 2011-02-24 120.900 1,177,853 -202,450 0.64% 142,402,428
2011-02-25 2011-02-23 125.100 1,380,303 -300 0.75% 172,675,905
2011-02-24 2011-02-22 126.900 1,380,603 +3,000 0.75% 175,198,521
2011-02-23 2011-02-21 128.500 1,377,603 -74,500 0.75% 177,021,986
2011-02-22 2011-02-18 126.800 1,452,103 +178,900 0.79% 184,126,660
2011-02-21 2011-02-17 125.000 1,273,203 -40,100 0.69% 159,150,375
2011-02-18 2011-02-16 123.000 1,313,303 +32,050 0.72% 161,536,269
2011-02-17 2011-02-15 120.500 1,281,253 -120,050 0.70% 154,390,986
2011-02-16 2011-02-14 120.500 1,401,303 -50 0.76% 168,857,012
2011-02-15 2011-02-11 118.300 1,401,353 +3,650 0.76% 165,780,060
2011-02-14 2011-02-10 122.600 1,397,703 -300 0.76% 171,358,388
2011-02-11 2011-02-09 123.000 1,398,003 +49,250 0.76% 171,954,369
2011-02-10 2011-02-08 120.700 1,348,753 +34,900 0.73% 162,794,487
2011-02-09 2011-02-07 119.500 1,313,853 +15,550 0.71% 157,005,434
2011-02-08 2011-02-02 116.000 1,298,303 +43,050 0.71% 150,603,148
2011-02-07 2011-01-31 110.300 1,255,253 -200 0.68% 138,454,406
2011-02-01 2011-01-28 113.200 1,255,453 +22,900 0.68% 142,117,280
2011-01-31 2011-01-27 113.100 1,232,553 -123,350 0.67% 139,401,744
2011-01-28 2011-01-26 108.100 1,355,903 -100 0.74% 146,573,114
2011-01-27 2011-01-25 108.000 1,356,003 +71,650 0.74% 146,448,324
2011-01-26 2011-01-24 109.500 1,284,353 +51,000 0.70% 140,636,654
2011-01-25 2011-01-21 108.400 1,233,353 -350 0.67% 133,695,465
2011-01-24 2011-01-20 110.100 1,233,703 -177,200 0.67% 135,830,700
2011-01-21 2011-01-19 110.800 1,410,903 +107,150 0.77% 156,328,052
2011-01-20 2011-01-18 109.400 1,303,753 +56,500 0.71% 142,630,578
2011-01-19 2011-01-17 110.800 1,247,253 -159,350 0.68% 138,195,632
2011-01-18 2011-01-14 113.000 1,406,603 +143,200 0.76% 158,946,139
2011-01-17 2011-01-13 108.000 1,263,403 +49,900 0.69% 136,447,524
2011-01-14 2011-01-12 104.500 1,213,503 -63,500 0.66% 126,811,064
2011-01-13 2011-01-11 101.800 1,277,003 +57,400 0.69% 129,998,905
2011-01-12 2011-01-10 102.900 1,219,603 -99,600 0.66% 125,497,149
2011-01-11 2011-01-07 108.100 1,319,203 +2,550 0.72% 142,605,844
2011-01-10 2011-01-06 109.800 1,316,653 +218,600 0.72% 144,568,499
2011-01-07 2011-01-05 107.000 1,098,053 +58,100 0.60% 117,491,671
2011-01-06 2011-01-04 100.200 1,039,953 +14,050 0.56% 104,203,291
2011-01-05 2011-01-03 96.000 1,025,903 +101,850 0.56% 98,486,688
2011-01-04 2010-12-31 99.500 924,053 -49,500 0.50% 91,943,274
2011-01-03 2010-12-29 98.000 973,553 +47,400 0.53% 95,408,194
2010-12-30 2010-12-28 95.500 926,153 +4,800 0.50% 88,447,612
2010-12-29 2010-12-24 94.500 921,353 +4,750 0.50% 87,067,858
2010-12-23 2010-12-21 92.400 916,603 +7,000 0.50% 84,694,117
2010-12-22 2010-12-20 93.000 909,603 -104,750 0.49% 84,593,079
2010-12-21 2010-12-17 94.100 1,014,353 +9,300 0.55% 95,450,617
2010-12-20 2010-12-16 94.150 1,005,053 +38,900 0.55% 94,625,740
2010-12-17 2010-12-15 95.250 966,153 +49,050 0.53% 92,026,073
2010-12-16 2010-12-14 91.250 917,103 +12,900 0.50% 83,685,649
2010-12-15 2010-12-13 91.050 904,203 +90,400 0.49% 82,327,683
2010-12-14 2010-12-10 94.300 813,803 -205,100 0.44% 76,741,623
2010-12-13 2010-12-09 95.000 1,018,903 +25,750 0.55% 96,795,785
2010-12-10 2010-12-08 97.000 993,153 +7,450 0.54% 96,335,841
2010-12-09 2010-12-07 97.250 985,703 +348,300 0.54% 95,859,617
2010-12-08 2010-12-06 91.750 637,403 +32,350 0.35% 58,481,725
2010-12-07 2010-12-03 90.850 605,053 +14,000 0.33% 54,969,065
2010-12-06 2010-12-02 90.050 591,053 +70,500 0.32% 53,224,323
2010-12-03 2010-12-01 88.900 520,553 +5,550 0.28% 46,277,162
2010-12-02 2010-11-30 89.400 515,003 +950 0.28% 46,041,268
2010-11-30 2010-11-26 88.050 514,053 -650 0.28% 45,262,367
2010-11-29 2010-11-25 87.500 514,703 +1,700 0.28% 45,036,512
2010-11-26 2010-11-24 87.300 513,003 +9,800 0.28% 44,785,162
2010-11-25 2010-11-23 86.900 503,203 +18,150 0.27% 43,728,341
2010-11-24 2010-11-22 87.700 485,053 +18,500 0.26% 42,539,148
2010-11-23 2010-11-19 86.800 466,553 +4,900 0.25% 40,496,800
2010-11-22 2010-11-18 84.600 461,653 +4,650 0.25% 39,055,844
2010-11-19 2010-11-17 81.300 457,003 -1,000 0.25% 37,154,344
2010-11-18 2010-11-16 84.750 458,003 -400 0.25% 38,815,754
2010-11-17 2010-11-15 85.750 458,403 -16,100 0.25% 39,308,057
2010-11-16 2010-11-12 83.400 474,503 -500 0.26% 39,573,550
2010-11-12 2010-11-10 87.050 475,003 +600 0.26% 41,349,011
2010-11-11 2010-11-09 87.100 474,403 -150 0.26% 41,320,501
2010-11-10 2010-11-08 87.600 474,553 -650 0.26% 41,570,843
2010-11-09 2010-11-05 89.300 475,203 +14,000 0.26% 42,435,628
2010-11-08 2010-11-04 86.850 461,203 -6,050 0.25% 40,055,481
2010-11-05 2010-11-03 86.000 467,253 -3,400 0.25% 40,183,758
2010-11-04 2010-11-02 85.650 470,653 +17,900 0.26% 40,311,429
2010-11-03 2010-11-01 84.750 452,753 +10,450 0.25% 38,370,817
2010-11-02 2010-10-29 84.000 442,303 +11,650 0.24% 37,153,452
2010-11-01 2010-10-28 86.350 430,653 +1,500 0.23% 37,186,887
2010-10-29 2010-10-27 87.950 429,153 +7,500 0.23% 37,744,006
2010-10-28 2010-10-26 88.050 421,653 +3,700 0.23% 37,126,547
2010-10-27 2010-10-25 90.000 417,953 +4,750 0.23% 37,615,770
2010-10-26 2010-10-22 89.750 413,203 +47,500 0.22% 37,084,969
2010-10-25 2010-10-21 95.500 365,703 +195,250 0.20% 34,924,636
2010-10-22 2010-10-20 92.700 170,453 +17,450 0.09% 15,800,993
2010-10-21 2010-10-19 76.900 153,003 +11,150 0.08% 11,765,931
2010-10-20 2010-10-18 75.850 141,853 -400 0.08% 10,759,550
2010-10-19 2010-10-15 75.400 142,253 -650 0.08% 10,725,876
2010-10-18 2010-10-14 75.500 142,903 -150 0.08% 10,789,176
2010-10-15 2010-10-13 75.000 143,053 +2,300 0.08% 10,728,975
2010-10-14 2010-10-12 75.250 140,753 +450 0.08% 10,591,663
2010-10-13 2010-10-11 75.100 140,303 -182,200 0.08% 10,536,755
2010-10-12 2010-10-08 77.100 322,503 +650 0.18% 24,864,981
2010-10-11 2010-10-07 78.400 321,853 +850 0.17% 25,233,275
2010-10-08 2010-10-06 79.000 321,003 -18,600 0.17% 25,359,237
2010-10-07 2010-10-05 79.000 339,603 +20,300 0.18% 26,828,637
2010-10-06 2010-10-04 79.000 319,303 -103,550 0.17% 25,224,937
2010-10-05 2010-09-30 77.600 422,853 +400 0.23% 32,813,393
2010-10-04 2010-09-29 78.800 422,453 +950 0.23% 33,289,296
2010-09-30 2010-09-28 79.100 421,503 -357,300 0.23% 33,340,887
2010-09-29 2010-09-27 77.850 778,803 +1,300 0.42% 60,629,814
2010-09-28 2010-09-24 75.150 777,503 +1,900 0.42% 58,429,350
2010-09-27 2010-09-22 75.500 775,603 +1,150 0.42% 58,558,026
2010-09-24 2010-09-21 75.050 774,453 -18,750 0.42% 58,122,698
2010-09-22 2010-09-20 77.200 793,203 +20,750 0.43% 61,235,272
2010-09-21 2010-09-17 79.000 772,453 +650 0.42% 61,023,787
2010-09-20 2010-09-16 78.700 771,803 +150 0.42% 60,740,896
2010-09-17 2010-09-15 79.550 771,653 +650 0.42% 61,384,996
2010-09-16 2010-09-14 80.500 771,003 +1,050 0.42% 62,065,742
2010-09-15 2010-09-13 80.800 769,953 +400 0.42% 62,212,202
2010-09-13 2010-09-09 81.200 769,553 +50 0.42% 62,487,704
2010-09-09 2010-09-07 80.700 769,503 +100 0.42% 62,098,892
2010-09-08 2010-09-06 81.400 769,403 +300 0.42% 62,629,404
2010-09-07 2010-09-03 80.050 769,103 +485,300 0.42% 61,566,695
2010-09-06 2010-09-02 80.600 283,803 +1,600 0.15% 22,874,522
2010-09-03 2010-09-01 79.950 282,203 +450 0.15% 22,562,130
2010-09-02 2010-08-31 81.950 281,753 +1,000 0.15% 23,089,658
2010-09-01 2010-08-30 81.000 280,753 +2,800 0.15% 22,740,993
2010-08-31 2010-08-27 80.050 277,953 -750 0.15% 22,250,138
2010-08-27 2010-08-25 80.200 278,703 -99,750 0.15% 22,351,981
2010-08-26 2010-08-24 81.200 378,453 -10,350 0.21% 30,730,384
2010-08-25 2010-08-23 83.900 388,803 +400 0.21% 32,620,572
2010-08-24 2010-08-20 84.350 388,403 +350 0.21% 32,761,793
2010-08-23 2010-08-19 84.150 388,053 -28,700 0.21% 32,654,660
2010-08-19 2010-08-17 84.050 416,753 -1,900 0.23% 35,028,090
2010-08-18 2010-08-16 88.550 418,653 -200 0.23% 37,071,723
2010-08-17 2010-08-13 91.000 418,853 -100 0.23% 38,115,623
2010-08-16 2010-08-12 92.000 418,953 +50 0.23% 38,543,676
2010-08-10 2010-08-06 98.000 418,903 -10,950 0.23% 41,052,494
2010-08-06 2010-08-04 98.900 429,853 +200 0.23% 42,512,462
2010-08-05 2010-08-03 98.900 429,653 +300 0.23% 42,492,682
2010-08-04 2010-08-02 98.100 429,353 +650 0.23% 42,119,529
2010-08-02 2010-07-29 100.000 428,703 +50 0.23% 42,870,300
2010-07-30 2010-07-28 100.500 428,653 +250 0.23% 43,079,626
2010-07-29 2010-07-27 101.200 428,403 +1,900 0.23% 43,354,384
2010-07-28 2010-07-26 101.000 426,503 +4,550 0.23% 43,076,803
2010-07-27 2010-07-23 99.800 421,953 +3,800 0.23% 42,110,909
2010-07-26 2010-07-22 99.000 418,153 +2,950 0.23% 41,397,147
2010-07-15 2010-07-13 93.000 415,203 -900 0.23% 38,613,879
2010-07-14 2010-07-12 94.500 416,103 +900 0.23% 39,321,734
2010-07-08 2010-07-06 91.300 415,203 -6,850 0.23% 37,908,034
2010-07-07 2010-07-05 91.500 422,053 -500 0.23% 38,617,850
2010-07-06 2010-07-02 91.950 422,553 -3,650 0.23% 38,853,748
2010-06-22 2010-06-18 93.000 426,203 -43,567 0.23% 39,636,879
2010-06-21 2010-06-17 92.300 469,770 -4,500 0.26% 43,359,771
2010-06-18 2010-06-15 90.550 474,270 +400 0.26% 42,945,148
2010-06-17 2010-06-14 92.050 473,870 -2,400 0.26% 43,619,734
2010-06-15 2010-06-11 90.200 476,270 -1,683 0.26% 42,959,554
2010-06-14 2010-06-10 88.700 477,953 +13,000 0.26% 42,394,431
2010-06-11 2010-06-09 86.250 464,953 +44,250 0.25% 40,102,196
2010-06-07 2010-06-03 90.600 420,703 +3,400 0.23% 38,115,692
2010-05-28 2010-05-26 85.450 417,303 -1,900 0.23% 35,658,541
2010-05-27 2010-05-25 75.600 419,203 +1,900 0.23% 31,691,747
2010-05-19 2010-05-17 86.000 417,303 +24,650 0.23% 35,888,058
2010-05-13 2010-05-11 90.500 392,653 -28,097 0.21% 35,535,096
2010-05-12 2010-05-10 87.300 420,750 -3,150 0.23% 36,731,475
2010-05-11 2010-05-07 90.000 423,900 -53,300 0.23% 38,151,000
2010-05-05 2010-05-03 105.700 477,200 -1,400 0.26% 50,440,040
2010-05-03 2010-04-29 100.300 478,600 -6,400 0.26% 48,003,580
2010-04-30 2010-04-28 100.000 485,000 -60,600 0.26% 48,500,000
2010-04-29 2010-04-27 106.900 545,600 -2,500 0.30% 58,324,640
2010-04-27 2010-04-23 109.500 548,100 -20,400 0.30% 60,016,950
2010-04-26 2010-04-22 117.000 568,500 -14,300 0.31% 66,514,500
2010-04-22 2010-04-20 116.100 582,800 -34,700 0.32% 67,663,080
2010-04-21 2010-04-19 118.600 617,500 -50 0.34% 73,235,500
2010-04-16 2010-04-14 123.000 617,550 -100,000 0.34% 75,958,650
2010-04-09 2010-04-07 122.800 717,550 +50,900 0.39% 88,115,140
2010-04-08 2010-04-01 125.400 666,650 +3,250 0.36% 83,597,910
2010-04-07 2010-03-31 122.200 663,400 +22,650 0.36% 81,067,480
2010-04-01 2010-03-30 124.200 640,750 +30,800 0.35% 79,581,150
2010-03-31 2010-03-29 124.000 609,950 +6,050 0.33% 75,633,800
2010-03-30 2010-03-26 125.800 603,900 -58,050 0.33% 75,970,620
2010-03-29 2010-03-25 126.500 661,950 +52,150 0.36% 83,736,675
2010-03-26 2010-03-24 125.100 609,800 -131,000 0.38% 76,285,980
2010-03-24 2010-03-22 127.000 740,800 -90,000 0.46% 94,081,600
2010-03-23 2010-03-19 127.600 830,800 +23,000 0.51% 106,010,080
2010-03-22 2010-03-18 126.500 807,800 +10,250 0.50% 102,186,700
2010-03-18 2010-03-16 122.700 797,550 +17,200 0.49% 97,859,385
2010-03-17 2010-03-15 125.900 780,350 +18,950 0.48% 98,246,065
2010-03-16 2010-03-12 127.900 761,400 +33,350 0.47% 97,383,060
2010-03-15 2010-03-11 129.000 728,050 +49,000 0.45% 93,918,450
2010-03-12 2010-03-10 129.500 679,050 +65,100 0.42% 87,936,975
2010-03-11 2010-03-09 128.000 613,950 +66,200 0.38% 78,585,600
2010-03-10 2010-03-08 126.200 547,750 +750 0.34% 69,126,050
2010-03-08 2010-03-04 125.000 547,000 -12,000 0.34% 68,375,000
2010-03-05 2010-03-03 123.400 559,000 +53,550 0.35% 68,980,600
2010-03-02 2010-02-26 119.900 505,450 -88,000 0.31% 60,603,455
2010-02-26 2010-02-24 119.100 593,450 +23,100 0.37% 70,679,895
2010-02-25 2010-02-23 123.800 570,350 +30,450 0.35% 70,609,330
2010-02-24 2010-02-22 125.400 539,900 +12,950 0.33% 67,703,460
2010-02-23 2010-02-19 125.900 526,950 -7,500 0.33% 66,343,005
2010-02-22 2010-02-18 126.000 534,450 -23,900 0.33% 67,340,700
2010-02-19 2010-02-17 126.200 558,350 +8,550 0.35% 70,463,770
2010-02-18 2010-02-12 126.200 549,800 -62,550 0.34% 69,384,760
2010-02-17 2010-02-11 122.500 612,350 +3,400 0.38% 75,012,875
2010-02-11 2010-02-09 116.500 608,950 -133,700 0.38% 70,942,675
2010-02-09 2010-02-05 110.500 742,650 -239,750 0.46% 82,062,825
2010-02-08 2010-02-04 116.600 982,400 -96,000 0.61% 114,547,840
2010-02-05 2010-02-03 118.000 1,078,400 -2,250 0.67% 127,251,200
2010-02-03 2010-02-01 117.200 1,080,650 -253,400 0.67% 126,652,180
2010-02-02 2010-01-29 112.000 1,334,050 0.83% 149,413,600

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top