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: GF SECURITIES (HONG KONG) BROKERAGE LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 1.280 475,600 +0 0.24% 608,768
2025-10-13 2025-10-09 1.260 475,600 +0 0.24% 599,256
2025-10-10 2025-10-08 1.390 475,600 +0 0.24% 661,084
2025-10-09 2025-10-06 1.440 475,600 +0 0.24% 684,864
2025-10-08 2025-10-03 1.450 475,600 +0 0.24% 689,620
2025-10-06 2025-10-02 1.480 475,600 +0 0.24% 703,888
2025-10-03 2025-09-30 1.490 475,600 +0 0.24% 708,644
2025-10-02 2025-09-29 1.480 475,600 +0 0.24% 703,888
2025-09-30 2025-09-26 1.520 475,600 +0 0.24% 722,912
2025-09-29 2025-09-25 1.600 475,600 +0 0.24% 760,960
2025-09-26 2025-09-24 1.430 475,600 +0 0.24% 680,108
2025-09-25 2025-09-23 1.330 475,600 +0 0.24% 632,548
2025-09-24 2025-09-22 1.330 475,600 +0 0.24% 632,548
2025-09-23 2025-09-19 1.310 475,600 +0 0.24% 623,036
2025-09-22 2025-09-18 1.310 475,600 +0 0.24% 623,036
2025-09-19 2025-09-17 1.370 475,600 +0 0.24% 651,572
2025-09-18 2025-09-16 1.100 475,600 +0 0.24% 523,160
2025-09-17 2025-09-15 1.060 475,600 +0 0.24% 504,136
2025-09-16 2025-09-12 1.170 475,600 +0 0.24% 556,452
2025-09-15 2025-09-11 1.340 475,600 +0 0.24% 637,304
2025-09-12 2025-09-10 1.340 475,600 +0 0.24% 637,304
2025-09-11 2025-09-09 1.490 475,600 +0 0.24% 708,644
2025-09-10 2025-09-08 1.480 475,600 +12,000 0.24% 703,888
2025-09-03 2025-09-01 1.400 463,600 -2,000 0.23% 649,040
2024-01-12 2024-01-10 0.335 465,600 +2,000 0.33% 155,976
2024-01-09 2024-01-05 0.330 463,600 -2,000 0.33% 152,988
2023-12-06 2023-12-04 0.330 465,600 -4,000 0.33% 153,648
2023-03-27 2023-03-23 0.450 469,600 -11,500 0.40% 211,320
2022-04-20 2022-04-14 2.090 481,100 -150 0.41% 1,005,499
2022-03-21 2022-03-17 1.990 481,250 -2,000 0.41% 957,688
2022-01-13 2022-01-11 1.690 483,250 -4,000 0.57% 816,692
2022-01-04 2021-12-31 1.730 487,250 -2,000 0.58% 842,942
2021-11-16 2021-11-12 1.940 489,250 -1,000 0.58% 949,145
2021-11-15 2021-11-11 1.860 490,250 -140,000 0.58% 911,865
2021-10-05 2021-09-30 2.270 630,250 -206,000 0.75% 1,430,668
2021-08-20 2021-08-18 1.700 836,250 -2,000 1.19% 1,421,625
2021-08-19 2021-08-17 1.700 838,250 -1,300 1.19% 1,425,025
2021-08-17 2021-08-13 1.400 839,550 -4,000 1.20% 1,175,370
2021-08-12 2021-08-10 1.350 843,550 +1,000 1.20% 1,138,792
2021-06-24 2021-06-22 1.580 842,550 +100 1.20% 1,331,229
2021-05-10 2021-05-06 1.440 842,450 -180,000 1.20% 1,213,128
2021-04-23 2021-04-21 1.780 1,022,450 +2,500 1.46% 1,819,961
2021-04-22 2021-04-20 1.860 1,019,950 +5,000 1.45% 1,897,107
2021-04-20 2021-04-16 2.040 1,014,950 +6,000 1.45% 2,070,498
2021-04-08 2021-04-01 2.160 1,008,950 -1,500 1.44% 2,179,332
2021-03-09 2021-03-05 2.060 1,010,450 +1,500 1.44% 2,081,527
2021-02-26 2021-02-24 1.780 1,008,950 +26,500 1.44% 1,795,931
2021-02-24 2021-02-22 1.960 982,450 +250 1.40% 1,925,602
2021-02-22 2021-02-18 2.100 982,200 -2,450 1.40% 2,062,620
2021-02-19 2021-02-17 2.000 984,650 -800 1.40% 1,969,300
2021-02-16 2021-02-09 1.920 985,450 -3,500 1.40% 1,892,064
2021-02-09 2021-02-05 1.600 988,950 -30,000 1.41% 1,582,320
2021-02-04 2021-02-02 1.560 1,018,950 -66,000 1.45% 1,589,562
2021-02-03 2021-02-01 1.700 1,084,950 -1,000 1.55% 1,844,415
2021-01-27 2021-01-25 1.760 1,085,950 +400 1.55% 1,911,272
2021-01-25 2021-01-21 1.800 1,085,550 -4,950 1.55% 1,953,990
2021-01-22 2021-01-20 1.720 1,090,500 -6,500 1.55% 1,875,660
2021-01-20 2021-01-18 1.780 1,097,000 +150 1.56% 1,952,660
2021-01-19 2021-01-15 1.880 1,096,850 -400 1.56% 2,062,078
2021-01-13 2021-01-11 1.740 1,097,250 +500 1.56% 1,909,215
2021-01-11 2021-01-07 1.640 1,096,750 +50 1.56% 1,798,670
2021-01-08 2021-01-06 1.700 1,096,700 -10,000 1.56% 1,864,390
2021-01-07 2021-01-05 1.880 1,106,700 +100 1.58% 2,080,596
2021-01-06 2021-01-04 1.880 1,106,600 +3,000 1.58% 2,080,408
2021-01-05 2020-12-31 1.840 1,103,600 +500 1.57% 2,030,624
2020-12-29 2020-12-24 1.900 1,103,100 +3,250 1.57% 2,095,890
2020-12-23 2020-12-21 1.880 1,099,850 +1,600 1.57% 2,067,718
2020-12-22 2020-12-18 1.780 1,098,250 +5,900 1.56% 1,954,885
2020-12-18 2020-12-16 2.100 1,092,350 -6,350 1.56% 2,293,935
2020-12-17 2020-12-15 2.100 1,098,700 -3,050 1.57% 2,307,270
2020-12-16 2020-12-14 2.020 1,101,750 +3,000 1.57% 2,225,535
2020-12-15 2020-12-11 2.120 1,098,750 +6,850 1.57% 2,329,350
2020-12-11 2020-12-09 1.940 1,091,900 -500 1.56% 2,118,286
2020-12-10 2020-12-08 1.900 1,092,400 +2,900 1.56% 2,075,560
2020-12-04 2020-12-02 2.040 1,089,500 -50 1.55% 2,222,580
2020-12-03 2020-12-01 2.200 1,089,550 -24,400 1.55% 2,397,010
2020-11-30 2020-11-26 1.820 1,113,950 +9,350 1.59% 2,027,389
2020-11-27 2020-11-25 1.640 1,104,600 +5,050 1.57% 1,811,544
2020-11-26 2020-11-24 1.760 1,099,550 +18,500 1.57% 1,935,208
2020-11-25 2020-11-23 2.000 1,081,050 +4,000 1.54% 2,162,100
2020-11-24 2020-11-20 2.040 1,077,050 +3,000 1.53% 2,197,182
2020-11-20 2020-11-18 2.060 1,074,050 +1,400 1.53% 2,212,543
2020-11-17 2020-11-13 1.980 1,072,650 +9,550 1.53% 2,123,847
2020-11-13 2020-11-11 1.940 1,063,100 +150 1.51% 2,062,414
2020-11-12 2020-11-10 1.980 1,062,950 -2,400 1.51% 2,104,641
2020-11-10 2020-11-06 2.020 1,065,350 +1,500 1.52% 2,152,007
2020-11-02 2020-10-29 2.040 1,063,850 +7,150 1.52% 2,170,254
2020-10-28 2020-10-23 2.060 1,056,700 +2,500 1.51% 2,176,802
2020-10-20 2020-10-16 2.100 1,054,200 +1,000 1.50% 2,213,820
2020-10-16 2020-10-14 2.180 1,053,200 +850 1.50% 2,295,976
2020-10-14 2020-10-09 2.040 1,052,350 +5,000 1.50% 2,146,794
2020-09-29 2020-09-25 2.080 1,047,350 +1,500 1.49% 2,178,488
2020-09-28 2020-09-24 2.000 1,045,850 +2,000 1.49% 2,091,700
2020-09-21 2020-09-17 2.120 1,043,850 +9,500 1.49% 2,212,962
2020-09-18 2020-09-16 2.220 1,034,350 +1,500 1.47% 2,296,257
2020-09-17 2020-09-15 2.220 1,032,850 +5,000 1.47% 2,292,927
2020-09-11 2020-09-09 2.620 1,027,850 -10,000 1.46% 2,692,967
2020-09-07 2020-09-03 2.660 1,037,850 +600 1.48% 2,760,681
2020-09-03 2020-09-01 2.060 1,037,250 +5,000 1.48% 2,136,735
2020-09-02 2020-08-31 2.440 1,032,250 +1,500 1.47% 2,518,690
2020-09-01 2020-08-28 2.940 1,030,750 -6,000 1.47% 3,030,405
2020-08-31 2020-08-27 2.600 1,036,750 -13,200 1.48% 2,695,550
2020-08-28 2020-08-26 2.060 1,049,950 +1,000 1.50% 2,162,897
2020-08-27 2020-08-25 2.220 1,048,950 +1,100 1.49% 2,328,669
2020-08-26 2020-08-24 2.240 1,047,850 +1,600 1.49% 2,347,184
2020-08-24 2020-08-20 2.160 1,046,250 +14,500 1.49% 2,259,900
2020-08-19 2020-08-17 2.680 1,031,750 -2,300 1.47% 2,765,090
2020-08-18 2020-08-14 2.540 1,034,050 +800 1.47% 2,626,487
2020-08-17 2020-08-13 2.520 1,033,250 -16,000 1.47% 2,603,790
2020-08-12 2020-08-10 2.320 1,049,250 +1,500 1.49% 2,434,260
2020-08-11 2020-08-07 2.720 1,047,750 -4,600 1.49% 2,849,880
2020-08-10 2020-08-06 2.540 1,052,350 -6,000 1.50% 2,672,969
2020-08-05 2020-08-03 2.300 1,058,350 -121,700 1.51% 2,434,205
2020-08-04 2020-07-31 2.320 1,180,050 -1,000 1.68% 2,737,716
2020-08-03 2020-07-30 2.280 1,181,050 -500 1.68% 2,692,794
2020-07-31 2020-07-29 1.960 1,181,550 -33,700 1.68% 2,315,838
2020-07-30 2020-07-28 2.040 1,215,250 -9,650 1.73% 2,479,110
2020-07-29 2020-07-27 2.100 1,224,900 -5,100 1.74% 2,572,290
2020-07-28 2020-07-24 2.220 1,230,000 +1,050 1.75% 2,730,600
2020-07-27 2020-07-23 2.300 1,228,950 +7,000 1.75% 2,826,585
2020-07-23 2020-07-21 2.460 1,221,950 -50 1.74% 3,005,997
2020-07-17 2020-07-15 2.540 1,222,000 +900 1.74% 3,103,880
2020-07-15 2020-07-13 2.540 1,221,100 +100 1.74% 3,101,594
2020-07-13 2020-07-09 2.420 1,221,000 -6,950 1.74% 2,954,820
2020-07-10 2020-07-08 2.600 1,227,950 +3,000 1.75% 3,192,670
2020-07-08 2020-07-06 2.320 1,224,950 +3,000 1.74% 2,841,884
2020-07-02 2020-06-29 2.600 1,221,950 -6,750 1.74% 3,177,070
2020-06-26 2020-06-23 2.520 1,228,700 +9,800 1.75% 3,096,324
2020-06-24 2020-06-22 2.540 1,218,900 +14,500 1.74% 3,096,006
2020-06-23 2020-06-19 3.320 1,204,400 -15,550 1.72% 3,998,608
2020-06-18 2020-06-16 2.580 1,219,950 -8,000 1.74% 3,147,471
2020-06-17 2020-06-15 2.360 1,227,950 +5,000 1.75% 2,897,962
2020-06-15 2020-06-11 2.420 1,222,950 -25,000 1.74% 2,959,539
2020-06-08 2020-06-04 3.080 1,247,950 -2,100 1.78% 3,843,686
2020-06-01 2020-05-28 3.180 1,250,050 -2,500 1.78% 3,975,159
2020-05-29 2020-05-27 3.000 1,252,550 +1,500 1.78% 3,757,650
2020-05-28 2020-05-26 2.920 1,251,050 +600 1.78% 3,653,066
2020-05-27 2020-05-25 2.940 1,250,450 +2,000 1.78% 3,676,323
2020-05-22 2020-05-20 3.020 1,248,450 +3,000 1.78% 3,770,319
2020-05-19 2020-05-15 3.040 1,245,450 +500 1.77% 3,786,168
2020-05-18 2020-05-14 3.000 1,244,950 +2,500 1.77% 3,734,850
2020-05-13 2020-05-11 3.440 1,242,450 -18,250 1.77% 4,274,028
2020-05-12 2020-05-08 2.600 1,260,700 +1,500 1.80% 3,277,820
2020-05-08 2020-05-06 2.780 1,259,200 -250 1.79% 3,500,576
2020-05-05 2020-04-29 2.520 1,259,450 -4,500 1.79% 3,173,814
2020-05-04 2020-04-28 2.840 1,263,950 +5,000 1.80% 3,589,618
2020-04-27 2020-04-23 3.180 1,258,950 +1,950 1.79% 4,003,461
2020-04-22 2020-04-20 3.020 1,257,000 +100 1.79% 3,796,140
2020-04-17 2020-04-15 3.200 1,256,900 -6,150 1.79% 4,022,080
2020-04-15 2020-04-09 3.360 1,263,050 -50 1.80% 4,243,848
2020-04-09 2020-04-07 3.340 1,263,100 -1,850 1.80% 4,218,754
2020-04-01 2020-03-30 3.400 1,264,950 +1,500 1.80% 4,300,830
2020-03-31 2020-03-27 3.200 1,263,450 +1,150 1.80% 4,043,040
2020-03-17 2020-03-13 3.380 1,262,300 +2,150 1.80% 4,266,574
2020-03-13 2020-03-11 3.440 1,260,150 +1,000 1.80% 4,334,916
2020-03-12 2020-03-10 3.000 1,259,150 +1,900 1.79% 3,777,450
2020-03-11 2020-03-09 2.960 1,257,250 +1,300 1.79% 3,721,460
2020-03-04 2020-03-02 3.180 1,255,950 +7,500 1.79% 3,993,921
2020-02-25 2020-02-21 3.560 1,248,450 +500 1.78% 4,444,482
2020-02-20 2020-02-18 3.800 1,247,950 -9,700 1.78% 4,742,210
2020-02-17 2020-02-13 3.820 1,257,650 +1,200 1.79% 4,804,223
2020-02-14 2020-02-12 3.780 1,256,450 -2,650 1.79% 4,749,381
2020-02-13 2020-02-11 3.680 1,259,100 +500 1.79% 4,633,488
2020-02-10 2020-02-06 3.820 1,258,600 +600 1.79% 4,807,852
2020-01-31 2020-01-29 3.720 1,258,000 +2,750 1.79% 4,679,760
2020-01-30 2020-01-24 3.600 1,255,250 +2,500 1.79% 4,518,900
2020-01-23 2020-01-21 3.620 1,252,750 +1,800 1.78% 4,534,955
2020-01-21 2020-01-17 3.780 1,250,950 +50 1.78% 4,728,591
2020-01-14 2020-01-10 3.900 1,250,900 +700 1.78% 4,878,510
2020-01-10 2020-01-08 3.600 1,250,200 +2,500 1.78% 4,500,720
2020-01-09 2020-01-07 3.700 1,247,700 +2,500 1.78% 4,616,490
2020-01-03 2019-12-31 3.860 1,245,200 +2,000 1.77% 4,806,472
2020-01-02 2019-12-27 3.760 1,243,200 +3,500 1.77% 4,674,432
2019-12-30 2019-12-24 3.800 1,239,700 +3,100 1.77% 4,710,860
2019-12-27 2019-12-20 3.800 1,236,600 +2,000 1.76% 4,699,080
2019-12-23 2019-12-19 3.840 1,234,600 +1,500 1.76% 4,740,864
2019-12-19 2019-12-17 3.800 1,233,100 -900 1.76% 4,685,780
2019-12-18 2019-12-16 3.720 1,234,000 +2,000 1.76% 4,590,480
2019-12-17 2019-12-13 3.740 1,232,000 +7,000 1.75% 4,607,680
2019-12-12 2019-12-10 4.160 1,225,000 +4,000 1.75% 5,096,000
2019-12-11 2019-12-09 4.000 1,221,000 +50 1.74% 4,884,000
2019-12-10 2019-12-06 4.000 1,220,950 +4,000 1.74% 4,883,800
2019-12-09 2019-12-05 3.900 1,216,950 +750 1.73% 4,746,105
2019-12-06 2019-12-04 4.300 1,216,200 +3,150 1.73% 5,229,660
2019-12-05 2019-12-03 4.360 1,213,050 -18,950 1.73% 5,288,898
2019-12-03 2019-11-29 3.960 1,232,000 +2,500 1.75% 4,878,720
2019-11-29 2019-11-27 3.660 1,229,500 +2,500 1.75% 4,499,970
2019-11-27 2019-11-25 4.200 1,227,000 -1,500 1.75% 5,153,400
2019-11-26 2019-11-22 4.500 1,228,500 -1,000 1.75% 5,528,250
2019-11-22 2019-11-20 3.700 1,229,500 +500 1.75% 4,549,150
2019-11-21 2019-11-19 3.640 1,229,000 +5,000 1.75% 4,473,560
2019-11-18 2019-11-14 3.660 1,224,000 +7,500 1.74% 4,479,840
2019-11-15 2019-11-13 3.640 1,216,500 +5,000 1.73% 4,428,060
2019-11-08 2019-11-06 3.920 1,211,500 +1,500 1.73% 4,749,080
2019-11-07 2019-11-05 4.100 1,210,000 +450 1.72% 4,961,000
2019-11-05 2019-11-01 4.160 1,209,550 +1,000 1.72% 5,031,728
2019-11-04 2019-10-31 4.160 1,208,550 +10,500 1.72% 5,027,568
2019-11-01 2019-10-30 4.180 1,198,050 +12,000 1.71% 5,007,849
2019-10-31 2019-10-29 4.400 1,186,050 +1,500 1.69% 5,218,620
2019-10-30 2019-10-28 4.400 1,184,550 +600 1.69% 5,212,020
2019-10-29 2019-10-25 4.380 1,183,950 +4,050 1.69% 5,185,701
2019-10-28 2019-10-24 4.100 1,179,900 +3,000 1.68% 4,837,590
2019-10-24 2019-10-22 4.400 1,176,900 +5,350 1.68% 5,178,360
2019-10-23 2019-10-21 4.460 1,171,550 +2,500 1.67% 5,225,113
2019-10-21 2019-10-17 4.420 1,169,050 +1,000 1.67% 5,167,201
2019-10-18 2019-10-16 4.360 1,168,050 +5,000 1.66% 5,092,698
2019-10-17 2019-10-15 4.380 1,163,050 +15,500 1.66% 5,094,159
2019-10-16 2019-10-14 4.480 1,147,550 +17,500 1.63% 5,141,024
2019-10-15 2019-10-11 4.540 1,130,050 +1,500 1.61% 5,130,427
2019-10-09 2019-10-04 4.660 1,128,550 -16,500 1.61% 5,259,043
2019-10-04 2019-10-02 4.960 1,145,050 -4,000 1.63% 5,679,448
2019-10-02 2019-09-27 4.700 1,149,050 +1,500 1.64% 5,400,535
2019-09-24 2019-09-20 5.200 1,147,550 -9,100 1.63% 5,967,260
2019-09-23 2019-09-19 5.200 1,156,650 -4,000 1.65% 6,014,580
2019-09-20 2019-09-18 5.000 1,160,650 -9,000 1.65% 5,803,250
2019-09-19 2019-09-17 4.940 1,169,650 +1,000 1.67% 5,778,071
2019-09-12 2019-09-10 4.240 1,168,650 +4,100 1.66% 4,955,076
2019-09-11 2019-09-09 4.520 1,164,550 +2,500 1.66% 5,263,766
2019-09-06 2019-09-04 4.600 1,162,050 +24,500 1.66% 5,345,430
2019-09-05 2019-09-03 4.900 1,137,550 -15,000 1.62% 5,573,995
2019-09-03 2019-08-30 4.520 1,152,550 -7,000 1.64% 5,209,526
2019-08-23 2019-08-21 4.060 1,159,550 +1,500 1.65% 4,707,773
2019-08-22 2019-08-20 4.080 1,158,050 +5,500 1.65% 4,724,844
2019-08-20 2019-08-16 4.020 1,152,550 +5,000 1.64% 4,633,251
2019-08-06 2019-08-02 4.400 1,147,550 -3,500 1.63% 5,049,220
2019-08-05 2019-08-01 4.500 1,151,050 -6,500 1.64% 5,179,725
2019-08-01 2019-07-30 4.200 1,157,550 +5,000 1.65% 4,861,710
2019-06-28 2019-06-26 4.140 1,152,550 -70,000 1.64% 4,771,557
2019-06-13 2019-06-11 4.180 1,222,550 -15,500 1.74% 5,110,259
2019-06-04 2019-05-31 4.280 1,238,050 +1,500 1.76% 5,298,854
2019-05-31 2019-05-29 4.140 1,236,550 +3,500 1.76% 5,119,317
2019-05-30 2019-05-28 4.180 1,233,050 +3,000 1.76% 5,154,149
2019-05-29 2019-05-27 4.120 1,230,050 +7,500 1.75% 5,067,806
2019-05-23 2019-05-21 5.300 1,222,550 -3,700 1.74% 6,479,515
2019-05-21 2019-05-17 5.000 1,226,250 -100 1.75% 6,131,250
2019-05-20 2019-05-16 4.960 1,226,350 -350 1.75% 6,082,696
2019-05-14 2019-05-09 4.600 1,226,700 +1,500 1.75% 5,642,820
2019-05-10 2019-05-08 4.420 1,225,200 +500 1.75% 5,415,384
2019-05-03 2019-04-30 4.900 1,224,700 +1,500 1.74% 6,001,030
2019-04-25 2019-04-23 5.400 1,223,200 +3,000 1.74% 6,605,280
2019-04-24 2019-04-18 5.400 1,220,200 +300 1.74% 6,589,080
2019-04-23 2019-04-17 5.600 1,219,900 +2,000 1.74% 6,831,440
2019-04-16 2019-04-12 5.600 1,217,900 +7,050 1.73% 6,820,240
2019-04-12 2019-04-10 5.700 1,210,850 +4,000 1.72% 6,901,845
2019-04-04 2019-04-02 5.700 1,206,850 +3,450 1.72% 6,879,045
2019-04-03 2019-04-01 5.800 1,203,400 +2,500 1.71% 6,979,720
2019-04-01 2019-03-28 5.800 1,200,900 -12,000 1.71% 6,965,220
2019-03-28 2019-03-26 5.200 1,212,900 +7,500 1.73% 6,307,080
2019-03-27 2019-03-25 5.300 1,205,400 +12,250 1.72% 6,388,620
2019-03-26 2019-03-22 6.000 1,193,150 +1,000 1.70% 7,158,900
2019-03-25 2019-03-21 6.200 1,192,150 +3,500 1.70% 7,391,330
2019-03-22 2019-03-20 5.900 1,188,650 +4,450 1.69% 7,013,035
2019-03-14 2019-03-12 5.800 1,184,200 +14,350 1.69% 6,868,360
2019-03-13 2019-03-11 5.600 1,169,850 +17,500 1.67% 6,551,160
2019-03-06 2019-03-04 6.800 1,152,350 -4,000 1.64% 7,835,980
2019-03-05 2019-03-01 6.200 1,156,350 +20,050 1.65% 7,169,370
2019-03-04 2019-02-28 6.100 1,136,300 +6,000 1.62% 6,931,430
2019-02-27 2019-02-25 6.300 1,130,300 -5,500 1.61% 7,120,890
2019-02-25 2019-02-21 5.100 1,135,800 -15,650 1.62% 5,792,580
2019-02-22 2019-02-20 4.320 1,151,450 -8,300 1.64% 4,974,264
2019-02-21 2019-02-19 3.760 1,159,750 -2,000 1.65% 4,360,660
2019-02-20 2019-02-18 3.540 1,161,750 +500 1.65% 4,112,595
2019-02-08 2019-01-31 3.760 1,161,250 +500 1.65% 4,366,300
2019-01-31 2019-01-29 3.880 1,160,750 -6,500 1.65% 4,503,710
2019-01-30 2019-01-28 4.000 1,167,250 +16,850 1.66% 4,669,000
2019-01-29 2019-01-25 3.980 1,150,400 +26,700 1.64% 4,578,592
2019-01-28 2019-01-24 3.980 1,123,700 +25,400 1.60% 4,472,326
2019-01-23 2019-01-21 4.000 1,098,300 +25,000 1.56% 4,393,200
2019-01-22 2019-01-18 4.000 1,073,300 -25,000 1.53% 4,293,200
2018-12-28 2018-12-24 3.420 1,098,300 -6,000 1.88% 3,756,186
2018-12-21 2018-12-19 3.720 1,104,300 +1,500 1.89% 4,107,996
2018-12-18 2018-12-14 3.780 1,102,800 -5,000 1.89% 4,168,584
2018-12-17 2018-12-13 3.860 1,107,800 -3,000 1.89% 4,276,108
2018-12-10 2018-12-06 3.740 1,110,800 -500 1.90% 4,154,392
2018-12-06 2018-12-04 3.800 1,111,300 -2,000 1.90% 4,222,940
2018-12-04 2018-11-30 3.880 1,113,300 -5,500 1.90% 4,319,604
2018-12-03 2018-11-29 3.760 1,118,800 -4,000 1.91% 4,206,688
2018-11-30 2018-11-28 3.900 1,122,800 -4,950 1.92% 4,378,920
2018-11-27 2018-11-23 3.940 1,127,750 -1,500 1.93% 4,443,335
2018-11-16 2018-11-14 3.960 1,129,250 +2,000 1.93% 4,471,830
2018-11-09 2018-11-07 3.600 1,127,250 +2,000 1.93% 4,058,100
2018-11-08 2018-11-06 3.560 1,125,250 +3,000 1.92% 4,005,890
2018-11-07 2018-11-05 3.540 1,122,250 -1,500 1.92% 3,972,765
2018-11-06 2018-11-02 4.040 1,123,750 -6,000 1.92% 4,539,950
2018-11-05 2018-11-01 3.820 1,129,750 +11,450 1.93% 4,315,645
2018-11-02 2018-10-31 3.740 1,118,300 +14,000 1.91% 4,182,442
2018-10-29 2018-10-25 3.840 1,104,300 +3,000 1.89% 4,240,512
2018-10-26 2018-10-24 3.840 1,101,300 +8,000 1.88% 4,228,992
2018-10-25 2018-10-23 3.900 1,093,300 +2,000 1.87% 4,263,870
2018-10-24 2018-10-22 4.000 1,091,300 +5,000 1.87% 4,365,200
2018-10-19 2018-10-16 4.000 1,086,300 +500 1.86% 4,345,200
2018-10-18 2018-10-15 4.000 1,085,800 -5,000 1.86% 4,343,200
2018-10-16 2018-10-12 4.360 1,090,800 +37,850 1.86% 4,755,888
2018-10-15 2018-10-11 4.160 1,052,950 +2,850 1.80% 4,380,272
2018-10-12 2018-10-10 4.760 1,050,100 +5,000 1.80% 4,998,476
2018-09-20 2018-09-18 4.740 1,045,100 +4,500 1.79% 4,953,774
2018-09-19 2018-09-17 4.520 1,040,600 +5,000 1.78% 4,703,512
2018-09-17 2018-09-13 4.940 1,035,600 +7,500 1.77% 5,115,864
2018-09-14 2018-09-12 5.000 1,028,100 +500 1.76% 5,140,500
2018-09-10 2018-09-06 5.000 1,027,600 -33,100 1.76% 5,138,000
2018-08-31 2018-08-29 5.100 1,060,700 +3,500 1.81% 5,409,570
2018-08-30 2018-08-28 5.100 1,057,200 +4,800 1.81% 5,391,720
2018-08-29 2018-08-27 4.820 1,052,400 +2,650 1.80% 5,072,568
2018-08-24 2018-08-22 5.100 1,049,750 +1,650 1.79% 5,353,725
2018-08-23 2018-08-21 5.000 1,048,100 +7,500 1.79% 5,240,500
2018-08-22 2018-08-20 4.880 1,040,600 +2,500 1.78% 5,078,128
2018-08-20 2018-08-16 5.100 1,038,100 +3,500 1.77% 5,294,310
2018-08-17 2018-08-15 5.200 1,034,600 +2,750 1.77% 5,379,920
2018-08-16 2018-08-14 5.500 1,031,850 +3,500 1.76% 5,675,175
2018-08-13 2018-08-09 5.700 1,028,350 +1,900 1.76% 5,861,595
2018-07-31 2018-07-27 6.000 1,026,450 -10,000 1.75% 6,158,700
2018-07-30 2018-07-26 6.000 1,036,450 -10,000 1.77% 6,218,700
2018-07-27 2018-07-25 6.200 1,046,450 -8,000 1.79% 6,487,990
2018-07-26 2018-07-24 5.900 1,054,450 -13,950 1.80% 6,221,255
2018-07-25 2018-07-23 6.600 1,068,400 -2,500 1.83% 7,051,440
2018-07-23 2018-07-19 4.860 1,070,900 +6,500 1.83% 5,204,574
2018-07-20 2018-07-18 4.800 1,064,400 +3,000 1.82% 5,109,120
2018-07-17 2018-07-13 5.400 1,061,400 +3,000 1.81% 5,731,560
2018-07-16 2018-07-12 5.700 1,058,400 +500 1.81% 6,032,880
2018-07-13 2018-07-11 5.700 1,057,900 +2,000 1.81% 6,030,030
2018-07-11 2018-07-09 5.800 1,055,900 +500 1.80% 6,124,220
2018-07-10 2018-07-06 5.800 1,055,400 +4,000 1.80% 6,121,320
2018-07-09 2018-07-05 5.700 1,051,400 +4,000 1.80% 5,992,980
2018-07-06 2018-07-04 5.400 1,047,400 +9,500 1.79% 5,655,960
2018-06-26 2018-06-22 5.500 1,037,900 +2,500 1.77% 5,708,450
2018-06-25 2018-06-21 5.500 1,035,400 +2,500 1.77% 5,694,700
2018-06-22 2018-06-20 5.500 1,032,900 +6,500 1.77% 5,680,950
2018-06-21 2018-06-19 5.500 1,026,400 +1,500 1.75% 5,645,200
2018-06-20 2018-06-15 5.700 1,024,900 +3,500 1.75% 5,841,930
2018-06-15 2018-06-13 5.800 1,021,400 +1,500 1.75% 5,924,120
2018-06-13 2018-06-11 5.900 1,019,900 +4,500 1.74% 6,017,410
2018-06-08 2018-06-06 5.900 1,015,400 +1,000 1.74% 5,990,860
2018-06-05 2018-06-01 5.700 1,014,400 +6,000 1.73% 5,782,080
2018-05-30 2018-05-28 6.100 1,008,400 +5,000 1.72% 6,151,240
2018-05-28 2018-05-24 5.700 1,003,400 +1,500 1.72% 5,719,380
2018-05-25 2018-05-23 5.800 1,001,900 +7,000 1.71% 5,811,020
2018-05-21 2018-05-17 5.900 994,900 +2,000 1.70% 5,869,910
2018-05-16 2018-05-14 6.000 992,900 +11,500 1.70% 5,957,400
2018-05-15 2018-05-11 5.900 981,400 +33,750 1.68% 5,790,260
2018-05-14 2018-05-10 6.300 947,650 +1,250 1.62% 5,970,195
2018-05-11 2018-05-09 6.600 946,400 +24,000 1.62% 6,246,240
2018-05-10 2018-05-08 6.500 922,400 +11,400 1.58% 5,995,600
2018-05-09 2018-05-07 6.500 911,000 +8,600 1.56% 5,921,500
2018-05-08 2018-05-04 6.400 902,400 +10,750 1.54% 5,775,360
2018-05-02 2018-04-27 6.700 891,650 +8,400 1.52% 5,974,055
2018-04-26 2018-04-24 6.700 883,250 -6,650 1.51% 5,917,775
2018-04-25 2018-04-23 5.700 889,900 +6,500 1.52% 5,072,430
2018-04-23 2018-04-19 5.900 883,400 +2,000 1.51% 5,212,060
2018-04-20 2018-04-18 5.900 881,400 +14,400 1.51% 5,200,260
2018-04-16 2018-04-12 6.700 867,000 -500 1.48% 5,808,900
2018-04-09 2018-04-04 6.600 867,500 -1,500 1.48% 5,725,500
2018-04-04 2018-03-29 6.300 869,000 +1,600 1.49% 5,474,700
2018-04-03 2018-03-28 6.300 867,400 +1,750 1.48% 5,464,620
2018-03-29 2018-03-27 6.200 865,650 +9,750 1.48% 5,367,030
2018-03-28 2018-03-26 6.000 855,900 +1,500 1.46% 5,135,400
2018-03-27 2018-03-23 5.800 854,400 +4,000 1.46% 4,955,520
2018-03-26 2018-03-22 6.000 850,400 +2,500 1.45% 5,102,400
2018-03-23 2018-03-21 6.000 847,900 +500 1.45% 5,087,400
2018-03-22 2018-03-20 6.000 847,400 +7,500 1.45% 5,084,400
2018-03-14 2018-03-12 6.500 839,900 -500 1.44% 5,459,350
2018-03-06 2018-03-02 6.800 840,400 -5,000 1.44% 5,714,720
2018-03-05 2018-03-01 6.700 845,400 -4,000 1.45% 5,664,180
2018-03-02 2018-02-28 6.900 849,400 -1,000 1.45% 5,860,860
2018-03-01 2018-02-27 6.600 850,400 +1,500 1.45% 5,612,640
2018-02-28 2018-02-26 6.600 848,900 +1,500 1.45% 5,602,740
2018-02-27 2018-02-23 6.200 847,400 +1,500 1.45% 5,253,880
2018-02-22 2018-02-20 6.000 845,900 +3,500 1.45% 5,075,400
2018-02-20 2018-02-13 6.000 842,400 +1,500 1.44% 5,054,400
2018-02-09 2018-02-07 5.900 840,900 -5,000 1.44% 4,961,310
2018-02-05 2018-02-01 6.600 845,900 +500 1.45% 5,582,940
2018-01-30 2018-01-26 6.900 845,400 -2,600 1.45% 5,833,260
2018-01-29 2018-01-25 6.700 848,000 +4,000 1.45% 5,681,600
2018-01-24 2018-01-22 6.800 844,000 +1,000 1.44% 5,739,200
2018-01-23 2018-01-19 7.100 843,000 -900 1.44% 5,985,300
2018-01-19 2018-01-17 7.100 843,900 +3,000 1.44% 5,991,690
2018-01-18 2018-01-16 6.900 840,900 +22,400 1.44% 5,802,210
2018-01-17 2018-01-15 7.300 818,500 +100 1.40% 5,975,050
2018-01-16 2018-01-12 7.200 818,400 +37,500 1.40% 5,892,480
2017-12-28 2017-12-22 7.200 780,900 +650 1.33% 5,622,480
2017-12-22 2017-12-20 7.400 780,250 +2,500 1.33% 5,773,850
2017-12-20 2017-12-18 7.800 777,750 +2,000 1.60% 6,066,450
2017-12-15 2017-12-13 7.000 775,750 +2,500 1.59% 5,430,250
2017-12-14 2017-12-12 7.200 773,250 +1,500 1.59% 5,567,400
2017-12-12 2017-12-08 7.500 771,750 +500 1.58% 5,788,125
2017-12-11 2017-12-07 7.300 771,250 +21,850 1.58% 5,630,125
2017-12-07 2017-12-05 7.400 749,400 +4,500 1.54% 5,545,560
2017-12-06 2017-12-04 7.500 744,900 +10,000 1.53% 5,586,750
2017-12-04 2017-11-30 7.900 734,900 -700 1.51% 5,805,710
2017-11-30 2017-11-28 8.000 735,600 +12,000 1.51% 5,884,800
2017-11-28 2017-11-24 8.200 723,600 +1,000 1.48% 5,933,520
2017-11-27 2017-11-23 7.600 722,600 +12,500 1.48% 5,491,760
2017-11-24 2017-11-22 7.400 710,100 -90,200 1.46% 5,254,740
2017-11-23 2017-11-21 8.600 800,300 +2,500 1.64% 6,882,580
2017-11-20 2017-11-16 9.600 797,800 +3,750 1.64% 7,658,880
2017-11-17 2017-11-15 9.400 794,050 +39,100 1.63% 7,464,070
2017-11-14 2017-11-10 9.500 754,950 +19,500 1.55% 7,172,025
2017-11-09 2017-11-07 9.600 735,450 +4,500 1.51% 7,060,320
2017-11-08 2017-11-06 9.400 730,950 +500 1.50% 6,870,930
2017-11-07 2017-11-03 9.600 730,450 +500 1.50% 7,012,320
2017-11-06 2017-11-02 9.300 729,950 +500 1.50% 6,788,535
2017-11-01 2017-10-30 9.400 729,450 +2,000 1.50% 6,856,830
2017-10-31 2017-10-27 9.500 727,450 +500 1.49% 6,910,775
2017-10-30 2017-10-26 9.500 726,950 -9,400 1.49% 6,906,025
2017-10-25 2017-10-23 9.700 736,350 +500 1.51% 7,142,595
2017-10-24 2017-10-20 9.400 735,850 -600 1.51% 6,916,990
2017-10-19 2017-10-17 9.900 736,450 -1,500 1.51% 7,290,855
2017-10-18 2017-10-16 9.300 737,950 +2,000 1.51% 6,862,935
2017-10-13 2017-10-11 9.600 735,950 +1,000 1.51% 7,065,120
2017-10-12 2017-10-10 10.000 734,950 +1,000 1.51% 7,349,500
2017-10-10 2017-10-06 10.400 733,950 +10,500 1.51% 7,633,080
2017-10-04 2017-09-29 10.600 723,450 +18,000 1.48% 7,668,570
2017-10-03 2017-09-28 11.000 705,450 +1,500 1.45% 7,759,950
2017-09-29 2017-09-27 11.000 703,950 +9,700 1.44% 7,743,450
2017-09-28 2017-09-26 10.800 694,250 +10,000 1.42% 7,497,900
2017-09-25 2017-09-21 12.400 684,250 +850 1.40% 8,484,700
2017-09-21 2017-09-19 11.800 683,400 +7,650 1.40% 8,064,120
2017-09-18 2017-09-14 10.600 675,750 +23,050 1.39% 7,162,950
2017-09-14 2017-09-12 10.600 652,700 +5,000 1.34% 6,918,620
2017-09-13 2017-09-11 10.800 647,700 +2,500 1.33% 6,995,160
2017-09-12 2017-09-08 10.600 645,200 -139,100 1.32% 6,839,120
2017-09-11 2017-09-07 11.400 784,300 +1,350 1.61% 8,941,020
2017-09-08 2017-09-06 12.000 782,950 +8,350 1.61% 9,395,400
2017-09-07 2017-09-05 11.000 774,600 -13,650 1.59% 8,520,600
2017-09-06 2017-09-04 11.200 788,250 -6,800 1.62% 8,828,400
2017-09-05 2017-09-01 11.600 795,050 +3,400 1.63% 9,222,580
2017-09-04 2017-08-31 10.800 791,650 +11,600 1.62% 8,549,820
2017-09-01 2017-08-30 11.200 780,050 +4,000 1.60% 8,736,560
2017-08-31 2017-08-29 12.200 776,050 -5,950 1.59% 9,467,810
2017-08-30 2017-08-28 11.400 782,000 -47,850 1.60% 8,914,800
2017-08-29 2017-08-25 12.600 829,850 +12,050 1.70% 10,456,110
2017-08-28 2017-08-24 13.200 817,800 -29,800 1.68% 10,794,960
2017-08-25 2017-08-22 12.600 847,600 -3,950 1.74% 10,679,760
2017-08-24 2017-08-21 10.800 851,550 +950 1.75% 9,196,740
2017-08-22 2017-08-18 10.800 850,600 +3,550 1.74% 9,186,480
2017-08-21 2017-08-17 10.800 847,050 -20,150 1.74% 9,148,140
2017-08-18 2017-08-16 11.000 867,200 +6,550 1.78% 9,539,200
2017-08-17 2017-08-15 9.900 860,650 +31,550 1.77% 8,520,435
2017-08-16 2017-08-14 10.400 829,100 +42,150 1.70% 8,622,640
2017-08-15 2017-08-11 11.400 786,950 +6,850 1.61% 8,971,230
2017-08-14 2017-08-10 11.600 780,100 -19,300 1.60% 9,049,160
2017-08-11 2017-08-09 10.200 799,400 +17,500 1.64% 8,153,880
2017-08-10 2017-08-08 8.900 781,900 -17,650 1.60% 6,958,910
2017-08-09 2017-08-07 8.300 799,550 +5,800 1.64% 6,636,265
2017-08-08 2017-08-04 8.800 793,750 +33,850 1.63% 6,985,000
2017-08-03 2017-08-01 8.000 759,900 +21,500 1.56% 6,079,200
2017-08-01 2017-07-28 7.600 738,400 +11,500 1.51% 5,611,840
2017-07-28 2017-07-26 7.700 726,900 +2,000 1.49% 5,597,130
2017-07-27 2017-07-25 7.800 724,900 +9,500 1.49% 5,654,220
2017-07-26 2017-07-24 8.000 715,400 +6,000 1.47% 5,723,200
2017-07-25 2017-07-21 7.600 709,400 +7,800 1.46% 5,391,440
2017-07-21 2017-07-19 8.000 701,600 +5,000 1.44% 5,612,800
2017-07-20 2017-07-18 8.400 696,600 +4,200 1.43% 5,851,440
2017-07-19 2017-07-17 8.300 692,400 +17,500 1.42% 5,746,920
2017-07-18 2017-07-14 8.600 674,900 +16,500 1.38% 5,804,140
2017-07-17 2017-07-13 8.600 658,400 +20,000 1.35% 5,662,240
2017-07-13 2017-07-11 8.100 638,400 +44,000 1.31% 5,171,040
2017-07-12 2017-07-10 7.700 594,400 +7,000 1.22% 4,576,880
2017-07-07 2017-07-05 7.600 587,400 +22,500 1.20% 4,464,240
2017-07-05 2017-07-03 7.700 564,900 +28,000 1.16% 4,349,730
2017-07-03 2017-06-29 7.500 536,900 +16,300 1.10% 4,026,750
2017-06-30 2017-06-28 7.600 520,600 +7,500 1.07% 3,956,560
2017-06-29 2017-06-27 7.800 513,100 +22,200 1.05% 4,002,180
2017-06-28 2017-06-26 8.700 490,900 +500 1.01% 4,270,830
2017-06-27 2017-06-23 9.200 490,400 +17,800 1.01% 4,511,680
2017-06-26 2017-06-22 7.700 472,600 -10,000 0.97% 3,639,020
2017-06-09 2017-06-07 7.900 482,600 +15,700 0.99% 3,812,540
2017-06-08 2017-06-06 7.100 466,900 +20,300 0.96% 3,314,990
2017-05-31 2017-05-26 7.500 446,600 -50,000 0.92% 3,349,500
2017-05-29 2017-05-25 7.500 496,600 -16,000 1.02% 3,724,500
2017-05-25 2017-05-23 7.800 512,600 -54,100 1.05% 3,998,280
2017-05-24 2017-05-22 8.200 566,700 +9,450 1.16% 4,646,940
2017-05-23 2017-05-19 9.100 557,250 +69,750 1.14% 5,070,975
2017-05-22 2017-05-18 8.800 487,500 +8,150 1.00% 4,290,000
2017-05-19 2017-05-17 8.600 479,350 -12,500 0.98% 4,122,410
2017-05-18 2017-05-16 9.200 491,850 +250 1.01% 4,525,020
2017-05-17 2017-05-15 9.200 491,600 -1,900 1.20% 4,522,720
2017-05-16 2017-05-12 9.200 493,500 +19,400 1.21% 4,540,200
2017-05-15 2017-05-11 8.600 474,100 -16,950 1.16% 4,077,260
2017-05-12 2017-05-10 9.300 491,050 -99,500 1.20% 4,566,765
2017-05-11 2017-05-09 7.100 590,550 +1,500 1.44% 4,192,905
2017-05-10 2017-05-08 7.000 589,050 +5,000 1.44% 4,123,350
2017-05-09 2017-05-05 7.300 584,050 +20,000 1.43% 4,263,565
2017-05-08 2017-05-04 8.400 564,050 +5,000 1.38% 4,738,020
2017-05-05 2017-05-02 9.400 559,050 +2,500 1.37% 5,255,070
2017-05-04 2017-04-28 9.500 556,550 -2,500 1.36% 5,287,225
2017-04-28 2017-04-26 9.600 559,050 +21,500 1.37% 5,366,880
2017-04-26 2017-04-24 9.400 537,550 -3,200 1.31% 5,052,970
2017-04-25 2017-04-21 10.200 540,750 +13,400 1.32% 5,515,650
2017-04-21 2017-04-19 10.600 527,350 +1,000 1.29% 5,589,910
2017-04-19 2017-04-13 10.800 526,350 +3,500 1.29% 5,684,580
2017-04-11 2017-04-07 11.800 522,850 +5,000 1.28% 6,169,630
2017-04-07 2017-04-05 12.200 517,850 +9,200 1.26% 6,317,770
2017-04-05 2017-03-31 12.200 508,650 +40,000 1.24% 6,205,530
2017-04-03 2017-03-30 12.000 468,650 -120,000 1.14% 5,623,800
2017-03-31 2017-03-29 13.600 588,650 +35,500 1.44% 8,005,640
2017-03-30 2017-03-28 16.000 553,150 +2,500 1.35% 8,850,400
2017-03-24 2017-03-22 18.000 550,650 +2,000 1.34% 9,911,700
2017-03-22 2017-03-20 18.200 548,650 +4,000 1.34% 9,985,430
2017-03-21 2017-03-17 18.200 544,650 -4,350 1.33% 9,912,630
2017-03-20 2017-03-16 18.400 549,000 +5,000 1.34% 10,101,600
2017-03-17 2017-03-15 18.000 544,000 +11,000 1.33% 9,792,000
2017-03-16 2017-03-14 17.800 533,000 +7,500 1.30% 9,487,400
2017-03-15 2017-03-13 19.800 525,500 +15,000 1.28% 10,404,900
2017-03-14 2017-03-10 20.200 510,500 +1,750 1.25% 10,312,100
2017-03-10 2017-03-08 22.000 508,750 +17,500 1.24% 11,192,500
2017-03-09 2017-03-07 21.800 491,250 +500 1.20% 10,709,250
2017-03-08 2017-03-06 21.000 490,750 +16,500 1.20% 10,305,750
2017-03-07 2017-03-03 22.000 474,250 +1,000 1.16% 10,433,500
2017-03-06 2017-03-02 22.400 473,250 +3,500 1.16% 10,600,800
2017-02-28 2017-02-24 22.600 469,750 +50 1.15% 10,616,350
2017-02-27 2017-02-23 21.800 469,700 -37,850 1.15% 10,239,460
2017-02-23 2017-02-21 23.400 507,550 +1,000 1.24% 11,876,670
2017-02-22 2017-02-20 25.200 506,550 -1,300 1.24% 12,765,060
2017-02-16 2017-02-14 22.600 507,850 +2,500 1.24% 11,477,410
2017-02-15 2017-02-13 22.800 505,350 +1,500 1.23% 11,521,980
2017-02-14 2017-02-10 22.600 503,850 -8,500 1.23% 11,387,010
2017-02-13 2017-02-09 24.000 512,350 +1,000 1.25% 12,296,400
2017-02-10 2017-02-08 23.800 511,350 +1,500 1.25% 12,170,130
2017-02-09 2017-02-07 24.400 509,850 +4,500 1.25% 12,440,340
2017-02-08 2017-02-06 25.600 505,350 +11,000 1.23% 12,936,960
2017-02-07 2017-02-03 26.200 494,350 +500 1.21% 12,951,970
2017-01-11 2017-01-09 32.600 493,850 +5,550 1.21% 16,099,510
2017-01-10 2017-01-06 33.800 488,300 -50 1.19% 16,504,540
2017-01-09 2017-01-05 33.600 488,350 +10,500 1.19% 16,408,560
2017-01-06 2017-01-04 34.400 477,850 +1,850 1.17% 16,438,040
2017-01-05 2017-01-03 33.000 476,000 +2,500 1.16% 15,708,000
2017-01-04 2016-12-30 33.600 473,500 +2,000 1.16% 15,909,600
2016-12-30 2016-12-28 33.200 471,500 +2,000 1.15% 15,653,800
2016-12-28 2016-12-22 34.800 469,500 +2,000 1.15% 16,338,600
2016-12-22 2016-12-20 36.800 467,500 +1,000 1.14% 17,204,000
2016-12-20 2016-12-16 37.000 466,500 -1,000 1.14% 17,260,500
2016-12-15 2016-12-13 35.400 467,500 +2,000 1.14% 16,549,500
2016-12-14 2016-12-12 35.200 465,500 +2,100 1.14% 16,385,600
2016-12-13 2016-12-09 35.000 463,400 +900 1.13% 16,219,000
2016-12-12 2016-12-08 36.400 462,500 +6,500 1.13% 16,835,000
2016-12-09 2016-12-07 36.800 456,000 +2,500 1.11% 16,780,800
2016-12-08 2016-12-06 37.600 453,500 +2,900 1.11% 17,051,600
2016-12-07 2016-12-05 37.600 450,600 +5,550 1.10% 16,942,560
2016-12-06 2016-12-02 37.200 445,050 +2,500 1.09% 16,555,860
2016-11-30 2016-11-28 39.000 442,550 +1,000 1.08% 17,259,450
2016-11-22 2016-11-18 41.200 441,550 -35,450 1.08% 18,191,860
2016-11-14 2016-11-10 38.000 477,000 -5,800 1.16% 18,126,000
2016-11-11 2016-11-09 36.000 482,800 -1,250 1.18% 17,380,800
2016-11-10 2016-11-08 32.400 484,050 +400 1.18% 15,683,220
2016-11-04 2016-11-02 31.400 483,650 +1,500 1.18% 15,186,610
2016-11-03 2016-11-01 32.200 482,150 +1,000 1.18% 15,525,230
2016-11-02 2016-10-31 32.200 481,150 -900 1.17% 15,493,030
2016-11-01 2016-10-28 32.200 482,050 +1,000 1.18% 15,522,010
2016-10-31 2016-10-27 33.200 481,050 +2,500 1.17% 15,970,860
2016-10-27 2016-10-25 34.000 478,550 -3,000 1.17% 16,270,700
2016-10-26 2016-10-24 34.600 481,550 +4,250 1.18% 16,661,630
2016-10-25 2016-10-20 31.400 477,300 -11,250 1.17% 14,987,220
2016-10-03 2016-09-29 29.200 488,550 +250 1.19% 14,265,660
2016-09-28 2016-09-26 29.800 488,300 -4,000 1.19% 14,551,340
2016-09-22 2016-09-20 27.800 492,300 -1,500 1.20% 13,685,940
2016-07-29 2016-07-27 27.400 493,800 +1,500 1.21% 13,530,120
2016-07-27 2016-07-25 27.000 492,300 +2,500 1.20% 13,292,100
2016-07-26 2016-07-22 27.000 489,800 +1,500 1.20% 13,224,600
2016-07-08 2016-07-06 31.200 488,300 -5,000 1.25% 15,234,960
2016-07-07 2016-07-05 30.000 493,300 -1,000 1.26% 14,799,000
2016-07-06 2016-07-04 28.000 494,300 +1,450 1.27% 13,840,400
2016-07-05 2016-06-30 26.600 492,850 +550 1.26% 13,109,810
2016-07-04 2016-06-29 26.400 492,300 +500 1.26% 12,996,720
2016-06-30 2016-06-28 26.800 491,800 +2,000 1.26% 13,180,240
2016-06-29 2016-06-27 26.800 489,800 +500 1.26% 13,126,640
2016-06-24 2016-06-22 28.400 489,300 +2,000 1.25% 13,896,120
2016-06-23 2016-06-21 28.400 487,300 +500 1.25% 13,839,320
2016-06-22 2016-06-20 30.400 486,800 -450 1.25% 14,798,720
2016-06-21 2016-06-17 30.600 487,250 +150 1.25% 14,909,850
2016-06-17 2016-06-15 31.000 487,100 -1,100 1.25% 15,100,100
2016-06-15 2016-06-13 29.600 488,200 +300 1.25% 14,450,720
2016-06-14 2016-06-10 28.600 487,900 +2,500 1.25% 13,953,940
2016-06-13 2016-06-08 30.000 485,400 +6,500 1.24% 14,562,000
2016-06-07 2016-06-03 32.400 478,900 +300 1.23% 15,516,360
2016-06-03 2016-06-01 32.000 478,600 +3,500 1.23% 15,315,200
2016-05-31 2016-05-27 35.000 475,100 -1,500 1.22% 16,628,500
2016-05-30 2016-05-26 35.400 476,600 -3,700 1.22% 16,871,640
2016-05-25 2016-05-23 33.400 480,300 +1,500 1.23% 16,042,020
2016-05-24 2016-05-20 35.600 478,800 +2,750 1.23% 17,045,280
2016-05-18 2016-05-16 37.000 476,050 +500 1.22% 17,613,850
2016-05-17 2016-05-13 37.800 475,550 +2,000 1.22% 17,975,790
2016-05-16 2016-05-12 39.800 473,550 +2,000 1.21% 18,847,290
2016-05-13 2016-05-11 40.200 471,550 +2,500 1.21% 18,956,310
2016-05-12 2016-05-10 40.400 469,050 +1,000 1.20% 18,949,620
2016-05-11 2016-05-09 39.800 468,050 +2,700 1.20% 18,628,390
2016-05-06 2016-05-04 42.200 465,350 +1,500 1.19% 19,637,770
2016-04-27 2016-04-25 41.600 463,850 +3,500 1.19% 19,296,160
2016-04-26 2016-04-22 42.800 460,350 +5,000 1.18% 19,702,980
2016-04-22 2016-04-20 43.000 455,350 +3,750 1.17% 19,580,050
2016-04-21 2016-04-19 43.400 451,600 -1,000 1.16% 19,599,440
2016-04-20 2016-04-18 43.000 452,600 +3,000 1.16% 19,461,800
2016-04-19 2016-04-15 43.600 449,600 +1,500 1.15% 19,602,560
2016-04-12 2016-04-08 47.400 448,100 -3,500 1.15% 21,239,940
2016-04-08 2016-04-06 43.800 451,600 +8,500 1.16% 19,780,080
2016-04-07 2016-04-05 45.200 443,100 +4,000 1.14% 20,028,120
2016-04-06 2016-04-01 45.800 439,100 +500 1.13% 20,110,780
2016-04-05 2016-03-31 46.800 438,600 +9,000 1.12% 20,526,480
2016-04-01 2016-03-30 48.200 429,600 +22,000 1.10% 20,706,720
2016-03-31 2016-03-29 51.400 407,600 +16,500 1.05% 20,950,640
2016-03-30 2016-03-24 57.400 391,100 -8,250 1.00% 22,449,140
2016-03-29 2016-03-23 52.000 399,350 -1,850 1.02% 20,766,200
2016-03-24 2016-03-22 48.000 401,200 -5,000 1.03% 19,257,600
2016-03-23 2016-03-21 48.000 406,200 -2,000 1.04% 19,497,600
2016-03-17 2016-03-15 43.200 408,200 -2,000 1.05% 17,634,240
2016-03-16 2016-03-14 43.000 410,200 -2,500 1.05% 17,638,600
2016-03-15 2016-03-11 44.000 412,700 -500 1.06% 18,158,800
2016-03-14 2016-03-10 41.800 413,200 -9,500 1.06% 17,271,760
2016-03-11 2016-03-09 45.800 422,700 -9,000 1.08% 19,359,660
2016-03-10 2016-03-08 35.600 431,700 +15,000 1.11% 15,368,520
2016-03-03 2016-03-01 36.800 416,700 -33,500 1.07% 15,334,560
2016-02-22 2016-02-18 42.000 450,200 +1,050 1.15% 18,908,400
2016-02-18 2016-02-16 41.800 449,150 -2,550 1.15% 18,774,470
2016-02-17 2016-02-15 40.000 451,700 -50,000 1.16% 18,068,000
2016-02-05 2016-02-03 38.200 501,700 -100,000 1.29% 19,164,940
2016-02-03 2016-02-01 40.200 601,700 -50,000 1.54% 24,188,340
2016-02-02 2016-01-29 40.200 651,700 -49,500 1.67% 26,198,340
2016-02-01 2016-01-28 39.600 701,200 -50,000 1.80% 27,767,520
2016-01-28 2016-01-26 39.000 751,200 +5,500 1.93% 29,296,800
2016-01-27 2016-01-25 39.600 745,700 -50,000 1.91% 29,529,720
2016-01-26 2016-01-22 38.200 795,700 -147,000 2.04% 30,395,740
2016-01-25 2016-01-21 38.000 942,700 -139,700 2.42% 35,822,600
2016-01-22 2016-01-20 41.000 1,082,400 -44,500 2.78% 44,378,400
2016-01-21 2016-01-19 43.400 1,126,900 +3,950 2.89% 48,907,460
2016-01-20 2016-01-18 41.600 1,122,950 +6,750 2.88% 46,714,720
2016-01-19 2016-01-15 44.000 1,116,200 +5,150 2.86% 49,112,800
2016-01-18 2016-01-14 43.400 1,111,050 -44,200 2.85% 48,219,570
2016-01-15 2016-01-13 44.800 1,155,250 -1,650 2.96% 51,755,200
2016-01-14 2016-01-12 44.800 1,156,900 +6,550 2.97% 51,829,120
2016-01-13 2016-01-11 47.600 1,150,350 +7,500 2.95% 54,756,660
2016-01-11 2016-01-07 49.800 1,142,850 +4,200 2.93% 56,913,930
2016-01-08 2016-01-06 51.600 1,138,650 +4,400 2.92% 58,754,340
2016-01-07 2016-01-05 51.800 1,134,250 +3,250 2.91% 58,754,150
2016-01-06 2016-01-04 52.200 1,131,000 +3,000 2.90% 59,038,200
2016-01-05 2015-12-31 53.000 1,128,000 +13,600 2.89% 59,784,000
2016-01-04 2015-12-29 50.800 1,114,400 +5,550 2.86% 56,611,520
2015-12-30 2015-12-28 51.200 1,108,850 -650 2.84% 56,773,120
2015-12-29 2015-12-24 54.800 1,109,500 -9,000 2.84% 60,800,600
2015-12-23 2015-12-21 51.600 1,118,500 +1,750 2.87% 57,714,600
2015-12-22 2015-12-18 52.600 1,116,750 +250 2.86% 58,741,050
2015-12-21 2015-12-17 53.800 1,116,500 +1,100 2.86% 60,067,700
2015-12-18 2015-12-16 53.200 1,115,400 +8,350 2.86% 59,339,280
2015-12-17 2015-12-15 54.400 1,107,050 +4,500 2.84% 60,223,520
2015-12-16 2015-12-14 55.000 1,102,550 +7,500 2.83% 60,640,250
2015-12-15 2015-12-11 56.200 1,095,050 +250 2.81% 61,541,810
2015-12-14 2015-12-10 55.600 1,094,800 +1,000 2.81% 60,870,880
2015-12-11 2015-12-09 52.600 1,093,800 +7,600 2.80% 57,533,880
2015-12-10 2015-12-08 52.400 1,086,200 +850 2.79% 56,916,880
2015-12-09 2015-12-07 53.600 1,085,350 +5,500 2.78% 58,174,760
2015-12-07 2015-12-03 52.800 1,079,850 +1,000 2.77% 57,016,080
2015-12-04 2015-12-02 52.400 1,078,850 -250 2.77% 56,531,740
2015-12-03 2015-12-01 52.000 1,079,100 -7,650 2.77% 56,113,200
2015-12-01 2015-11-27 52.800 1,086,750 +2,650 2.79% 57,380,400
2015-11-30 2015-11-26 53.000 1,084,100 +5,500 2.78% 57,457,300
2015-11-25 2015-11-23 52.400 1,078,600 +11,000 2.77% 56,518,640
2015-11-24 2015-11-20 54.800 1,067,600 +1,500 2.74% 58,504,480
2015-11-23 2015-11-19 55.200 1,066,100 +1,000 2.73% 58,848,720
2015-11-18 2015-11-16 55.200 1,065,100 +150 2.73% 58,793,520
2015-11-17 2015-11-13 55.800 1,064,950 +250,000 2.73% 59,424,210
2015-11-16 2015-11-12 56.600 814,950 +250,000 2.09% 46,126,170
2015-11-12 2015-11-10 56.000 564,950 +200 1.69% 31,637,200
2015-11-11 2015-11-09 55.600 564,750 -86,050 1.69% 31,400,100
2015-11-10 2015-11-06 58.800 650,800 +250,750 1.94% 38,267,040
2015-11-09 2015-11-05 59.600 400,050 -26,900 1.19% 23,842,980
2015-11-03 2015-10-30 59.800 426,950 -1,000 1.27% 25,531,610
2015-11-02 2015-10-29 57.800 427,950 -200 1.28% 24,735,510
2015-10-30 2015-10-28 57.200 428,150 +600 1.28% 24,490,180
2015-10-28 2015-10-26 58.000 427,550 -20,750 1.28% 24,797,900
2015-10-27 2015-10-23 60.000 448,300 -2,500 1.34% 26,898,000
2015-10-26 2015-10-22 62.000 450,800 -550 1.35% 27,949,600
2015-10-23 2015-10-20 57.400 451,350 -1,500 1.35% 25,907,490
2015-10-22 2015-10-19 57.200 452,850 -15,600 1.35% 25,903,020
2015-10-20 2015-10-16 61.400 468,450 +3,600 1.40% 28,762,830
2015-10-19 2015-10-15 63.800 464,850 -4,200 1.39% 29,657,430
2015-10-16 2015-10-14 64.800 469,050 +9,600 1.40% 30,394,440
2015-10-15 2015-10-13 57.200 459,450 -500 1.37% 26,280,540
2015-10-14 2015-10-12 56.800 459,950 -4,200 1.37% 26,125,160
2015-10-12 2015-10-08 52.400 464,150 +1,000 1.39% 24,321,460
2015-10-09 2015-10-07 52.200 463,150 -10,000 1.38% 24,176,430
2015-10-08 2015-10-06 52.600 473,150 +3,250 1.41% 24,887,690
2015-10-07 2015-10-05 51.200 469,900 -3,250 1.40% 24,058,880
2015-10-06 2015-10-02 52.200 473,150 -6,900 1.41% 24,698,430
2015-10-05 2015-09-30 51.600 480,050 +100 1.43% 24,770,580
2015-10-02 2015-09-29 51.600 479,950 +50 1.43% 24,765,420
2015-09-30 2015-09-25 50.200 479,900 +2,400 1.43% 24,090,980
2015-09-29 2015-09-24 51.200 477,500 -2,300 1.43% 24,448,000
2015-09-25 2015-09-23 50.000 479,800 +4,350 1.43% 23,990,000
2015-09-24 2015-09-22 50.600 475,450 -3,500 1.42% 24,057,770
2015-09-23 2015-09-21 48.600 478,950 +200 1.43% 23,276,970
2015-09-22 2015-09-18 50.800 478,750 +1,050 1.43% 24,320,500
2015-09-21 2015-09-17 49.600 477,700 +1,100 1.43% 23,693,920
2015-09-18 2015-09-16 52.800 476,600 +500 1.42% 25,164,480
2015-09-17 2015-09-15 50.600 476,100 +1,100 1.42% 24,090,660
2015-09-16 2015-09-14 53.000 475,000 -3,000 1.42% 25,175,000
2015-09-15 2015-09-11 54.400 478,000 +1,450 1.43% 26,003,200
2015-09-14 2015-09-10 55.400 476,550 -1,800 1.42% 26,400,870
2015-09-11 2015-09-09 55.000 478,350 +4,050 1.43% 26,309,250
2015-09-10 2015-09-08 56.400 474,300 -200 1.42% 26,750,520
2015-09-09 2015-09-07 49.000 474,500 +1,250 1.42% 23,250,500
2015-09-07 2015-09-02 49.600 473,250 +1,450 1.41% 23,473,200
2015-09-04 2015-09-01 50.600 471,800 +2,750 1.41% 23,873,080
2015-09-02 2015-08-31 55.200 469,050 +5,700 1.40% 25,891,560
2015-09-01 2015-08-28 57.600 463,350 -2,500 1.38% 26,688,960
2015-08-31 2015-08-27 56.400 465,850 +1,200 1.39% 26,273,940
2015-08-28 2015-08-26 50.400 464,650 +3,000 1.39% 23,418,360
2015-08-27 2015-08-25 53.000 461,650 +3,500 1.38% 24,467,450
2015-08-26 2015-08-24 51.200 458,150 +11,850 1.37% 23,457,280
2015-08-25 2015-08-21 59.800 446,300 +2,200 1.33% 26,688,740
2015-08-24 2015-08-20 65.600 444,100 +5,800 1.33% 29,132,960
2015-08-21 2015-08-19 67.200 438,300 +500 1.31% 29,453,760
2015-08-20 2015-08-18 70.400 437,800 +750 1.31% 30,821,120
2015-08-18 2015-08-14 68.800 437,050 -6,000 1.30% 30,069,040
2015-08-17 2015-08-13 66.800 443,050 +5,250 1.32% 29,595,740
2015-08-14 2015-08-12 67.600 437,800 +2,500 1.31% 29,595,280
2015-08-13 2015-08-11 69.600 435,300 +8,000 1.30% 30,296,880
2015-08-12 2015-08-10 72.400 427,300 +4,750 1.28% 30,936,520
2015-08-10 2015-08-06 72.600 422,550 +5,750 1.26% 30,677,130
2015-08-07 2015-08-05 70.400 416,800 +2,500 1.24% 29,342,720
2015-08-05 2015-08-03 70.800 414,300 +1,500 1.24% 29,332,440
2015-07-31 2015-07-29 73.000 412,800 +10,000 1.23% 30,134,400
2015-07-30 2015-07-28 72.400 402,800 +14,000 1.20% 29,162,720
2015-07-29 2015-07-27 69.000 388,800 +14,500 1.16% 26,827,200
2015-07-28 2015-07-24 73.400 374,300 +450 1.04% 27,473,620
2015-07-27 2015-07-23 72.200 373,850 +12,650 1.04% 26,991,970
2015-07-24 2015-07-22 70.600 361,200 +18,100 1.00% 25,500,720
2015-07-23 2015-07-21 78.400 343,100 -100 0.95% 26,899,040
2015-07-21 2015-07-17 83.000 343,200 +4,500 0.95% 28,485,600
2015-07-20 2015-07-16 79.600 338,700 +61,500 0.94% 26,960,520
2015-07-17 2015-07-15 77.800 277,200 +3,100 0.77% 21,566,160
2015-07-16 2015-07-14 79.800 274,100 +4,900 0.76% 21,873,180
2015-07-15 2015-07-13 80.000 269,200 -20,450 0.75% 21,536,000
2015-07-14 2015-07-10 75.000 289,650 -35,850 0.80% 21,723,750
2015-07-13 2015-07-09 58.400 325,500 -15,000 0.90% 19,009,200
2015-07-10 2015-07-08 37.400 340,500 -4,500 0.95% 12,734,700
2015-07-09 2015-07-07 50.000 345,000 -35,350 0.96% 17,250,000
2015-07-08 2015-07-06 62.600 380,350 +32,350 1.06% 23,809,910
2015-07-07 2015-07-03 79.600 348,000 +3,250 0.97% 27,700,800
2015-07-06 2015-07-02 87.400 344,750 -9,500 0.96% 30,131,150
2015-07-03 2015-06-30 91.800 354,250 -500 0.98% 32,520,150
2015-07-02 2015-06-29 91.600 354,750 -5,450 0.99% 32,495,100
2015-06-30 2015-06-26 91.600 360,200 -3,450 1.00% 32,994,320
2015-06-29 2015-06-25 111.400 363,650 +1,500 1.01% 40,510,610
2015-06-26 2015-06-24 111.000 362,150 -59,400 1.01% 40,198,650
2015-06-25 2015-06-23 112.600 421,550 +2,800 1.17% 47,466,530
2015-06-24 2015-06-22 114.000 418,750 -8,850 1.16% 47,737,500
2015-06-23 2015-06-19 113.800 427,600 -2,500 1.19% 48,660,880
2015-06-22 2015-06-18 116.400 430,100 +1,100 1.19% 50,063,640
2015-06-19 2015-06-17 118.200 429,000 +8,750 1.19% 50,707,800
2015-06-18 2015-06-16 90.600 420,250 +21,200 1.17% 38,074,650
2015-06-17 2015-06-15 83.000 399,050 +26,750 1.11% 33,121,150
2015-06-16 2015-06-12 75.200 372,300 +8,450 1.03% 27,996,960
2015-06-15 2015-06-11 72.000 363,850 +2,500 1.01% 26,197,200
2015-06-12 2015-06-10 71.400 361,350 +3,400 1.00% 25,800,390
2015-06-09 2015-06-05 80.200 357,950 -4,150 0.99% 28,707,590
2015-06-08 2015-06-04 74.600 362,100 -13,150 1.01% 27,012,660
2015-06-05 2015-06-03 76.400 375,250 -77,800 1.04% 28,669,100
2015-06-04 2015-06-02 80.800 453,050 -5,600 1.26% 36,606,440
2015-06-03 2015-06-01 79.400 458,650 +2,600 1.27% 36,416,810
2015-06-02 2015-05-29 74.400 456,050 -650 1.27% 33,930,120
2015-06-01 2015-05-28 72.800 456,700 -7,750 1.27% 33,247,760
2015-05-29 2015-05-27 67.200 464,450 -26,750 1.29% 31,211,040
2015-05-28 2015-05-26 67.400 491,200 -14,550 1.36% 33,106,880
2015-05-27 2015-05-22 55.800 505,750 +4,950 1.40% 28,220,850
2015-05-26 2015-05-21 59.800 500,800 +7,250 1.39% 29,947,840
2015-05-22 2015-05-20 60.000 493,550 +1,550 1.37% 29,613,000
2015-05-21 2015-05-19 58.600 492,000 +3,700 1.37% 28,831,200
2015-05-20 2015-05-18 64.000 488,300 +10,000 1.36% 31,251,200
2015-05-19 2015-05-15 69.000 478,300 +650 1.33% 33,002,700
2015-05-18 2015-05-14 69.400 477,650 +2,300 1.33% 33,148,910
2015-05-15 2015-05-13 69.000 475,350 +6,300 1.32% 32,799,150
2015-05-14 2015-05-12 70.000 469,050 +19,400 1.30% 32,833,500
2015-05-13 2015-05-11 74.400 449,650 -12,500 1.25% 33,453,960
2015-05-12 2015-05-08 72.800 462,150 -6,400 1.28% 33,644,520
2015-05-11 2015-05-07 74.000 468,550 +14,450 1.30% 34,672,700
2015-05-08 2015-05-06 94.000 454,100 +63,850 1.26% 42,685,400
2015-05-07 2015-05-05 96.200 390,250 -28,250 1.08% 37,542,050
2015-05-06 2015-05-04 85.600 418,500 -3,200 1.16% 35,823,600
2015-05-05 2015-04-30 91.000 421,700 +1,300 1.17% 38,374,700
2015-05-04 2015-04-29 67.400 420,400 +50 1.17% 28,334,960
2015-04-30 2015-04-28 70.600 420,350 +10,500 1.17% 29,676,710
2015-04-28 2015-04-24 56.800 409,850 +8,550 1.14% 23,279,480
2015-04-27 2015-04-23 57.400 401,300 +9,400 1.11% 23,034,620
2015-04-24 2015-04-22 57.000 391,900 +5,050 1.09% 22,338,300
2015-04-23 2015-04-21 55.000 386,850 +5,500 1.07% 21,276,750
2015-04-22 2015-04-20 53.000 381,350 +6,100 1.06% 20,211,550
2015-04-21 2015-04-17 51.000 375,250 +3,350 1.04% 19,137,750
2015-04-20 2015-04-16 53.000 371,900 +5,000 1.03% 19,710,700
2015-04-17 2015-04-15 53.000 366,900 +3,400 1.02% 19,445,700
2015-04-16 2015-04-14 55.000 363,500 +2,000 1.01% 19,992,500
2015-04-15 2015-04-13 55.000 361,500 +3,500 1.00% 19,882,500
2015-04-14 2015-04-10 44.400 358,000 +2,000 0.99% 15,895,200
2015-04-13 2015-04-09 42.200 356,000 +6,600 0.99% 15,023,200
2015-04-10 2015-04-08 41.600 349,400 +32,700 0.97% 14,535,040
2015-04-09 2015-04-02 36.400 316,700 +5,250 0.88% 11,527,880
2015-04-02 2015-03-31 33.000 311,450 +13,000 0.87% 10,277,850
2015-03-30 2015-03-26 33.600 298,450 +16,500 0.83% 10,027,920
2015-03-27 2015-03-25 34.000 281,950 +7,500 0.78% 9,586,300
2015-03-25 2015-03-23 34.000 274,450 +4,100 0.76% 9,331,300
2015-03-20 2015-03-18 33.200 270,350 +8,800 0.75% 8,975,620
2015-03-19 2015-03-17 34.200 261,550 -3,500 0.73% 8,945,010
2015-03-16 2015-03-12 33.400 265,050 -4,750 0.74% 8,852,670
2015-03-11 2015-03-09 30.800 269,800 +3,250 0.75% 8,309,840
2015-03-06 2015-03-04 29.400 266,550 +4,250 0.74% 7,836,570
2015-03-05 2015-03-03 30.200 262,300 +750 0.73% 7,921,460
2015-02-23 2015-02-16 30.000 261,550 +2,950 0.73% 7,846,500
2015-02-13 2015-02-11 30.400 258,600 +5,050 0.72% 7,861,440
2015-02-11 2015-02-09 31.200 253,550 +50 0.70% 7,910,760
2015-02-10 2015-02-06 30.600 253,500 +500 0.70% 7,757,100
2015-02-09 2015-02-05 31.200 253,000 +250 0.70% 7,893,600
2015-02-05 2015-02-03 31.600 252,750 +4,300 0.70% 7,986,900
2015-02-04 2015-02-02 31.400 248,450 +900 0.69% 7,801,330
2015-02-02 2015-01-29 31.200 247,550 +1,500 0.69% 7,723,560
2015-01-30 2015-01-28 31.400 246,050 +1,000 0.68% 7,725,970
2015-01-23 2015-01-21 31.200 245,050 +3,350 0.68% 7,645,560
2015-01-21 2015-01-19 29.600 241,700 +1,600 0.67% 7,154,320
2015-01-19 2015-01-15 30.000 240,100 +100 0.67% 7,203,000
2015-01-16 2015-01-14 30.200 240,000 -3,000 0.67% 7,248,000
2015-01-15 2015-01-13 30.200 243,000 -3,100 0.68% 7,338,600
2015-01-14 2015-01-12 29.400 246,100 +1,500 0.68% 7,235,340
2015-01-13 2015-01-09 30.800 244,600 +250 0.68% 7,533,680
2015-01-12 2015-01-08 30.200 244,350 +20,350 0.68% 7,379,370
2015-01-09 2015-01-07 30.400 224,000 +30,750 0.62% 6,809,600
2015-01-08 2015-01-06 29.800 193,250 +7,300 0.54% 5,758,850
2015-01-07 2015-01-05 29.600 185,950 +10,000 0.52% 5,504,120
2015-01-05 2014-12-31 33.200 175,950 +250 0.49% 5,841,540
2015-01-02 2014-12-29 33.000 175,700 +500 0.49% 5,798,100
2014-12-30 2014-12-24 32.400 175,200 +2,100 0.49% 5,676,480
2014-12-29 2014-12-22 34.200 173,100 +4,300 0.48% 5,920,020
2014-12-23 2014-12-19 35.000 168,800 +750 0.47% 5,908,000
2014-12-18 2014-12-16 34.600 168,050 +1,000 0.47% 5,814,530
2014-12-17 2014-12-15 35.800 167,050 -15,150 0.46% 5,980,390
2014-12-16 2014-12-12 36.200 182,200 +600 0.51% 6,595,640
2014-12-12 2014-12-10 35.400 181,600 -800 0.50% 6,428,640
2014-12-11 2014-12-09 34.800 182,400 +3,800 0.51% 6,347,520
2014-12-09 2014-12-05 36.600 178,600 -5,900 0.50% 6,536,760
2014-12-03 2014-12-01 37.400 184,500 -19,250 0.51% 6,900,300
2014-12-02 2014-11-28 38.400 203,750 +5,150 0.57% 7,824,000
2014-12-01 2014-11-27 39.400 198,600 +1,400 0.55% 7,824,840
2014-11-28 2014-11-26 39.800 197,200 -3,000 0.55% 7,848,560
2014-11-27 2014-11-25 39.800 200,200 +1,550 0.56% 7,967,960
2014-11-26 2014-11-24 40.000 198,650 +250 0.55% 7,946,000
2014-11-21 2014-11-19 40.400 198,400 -300 0.55% 8,015,360
2014-11-20 2014-11-18 39.400 198,700 +9,600 0.55% 7,828,780
2014-11-19 2014-11-17 39.200 189,100 +8,400 0.53% 7,412,720
2014-11-17 2014-11-13 39.200 180,700 -2,700 0.50% 7,083,440
2014-11-14 2014-11-12 38.000 183,400 +550 0.51% 6,969,200
2014-11-13 2014-11-11 38.600 182,850 +500 0.51% 7,058,010
2014-11-11 2014-11-07 39.800 182,350 +2,000 0.51% 7,257,530
2014-10-31 2014-10-29 39.000 180,350 -3,150 0.50% 7,033,650
2014-10-30 2014-10-28 38.400 183,500 +300 0.51% 7,046,400
2014-10-27 2014-10-23 38.400 183,200 +1,900 0.51% 7,034,880
2014-10-24 2014-10-22 34.200 181,300 +6,900 0.50% 6,200,460
2014-10-23 2014-10-21 37.000 174,400 -11,450 0.48% 6,452,800
2014-10-22 2014-10-20 36.400 185,850 -3,200 0.52% 6,764,940
2014-10-20 2014-10-16 32.000 189,050 +2,500 0.53% 6,049,600
2014-10-17 2014-10-15 31.600 186,550 +4,000 0.52% 5,894,980
2014-10-16 2014-10-14 32.200 182,550 +2,500 0.51% 5,878,110
2014-10-13 2014-10-09 30.000 180,050 +13,950 0.50% 5,401,500
2014-10-07 2014-10-03 32.000 166,100 +3,050 0.46% 5,315,200
2014-10-06 2014-09-30 31.800 163,050 +1,950 0.45% 5,184,990
2014-10-03 2014-09-29 32.200 161,100 +4,200 0.45% 5,187,420
2014-09-30 2014-09-26 33.600 156,900 +3,000 0.44% 5,271,840
2014-09-29 2014-09-25 33.600 153,900 +42,600 0.43% 5,171,040
2014-09-26 2014-09-24 34.200 111,300 +11,550 0.31% 3,806,460
2014-09-19 2014-09-17 32.600 99,750 -350 0.28% 3,251,850
2014-09-17 2014-09-15 35.800 100,100 -50 0.28% 3,583,580
2014-09-16 2014-09-12 31.400 100,150 -750 0.28% 3,144,710
2014-09-12 2014-09-10 24.200 100,900 +850 0.28% 2,441,780
2014-09-04 2014-09-02 23.000 100,050 -250 0.28% 2,301,150
2014-09-03 2014-09-01 23.200 100,300 +1,500 0.28% 2,326,960
2014-08-28 2014-08-26 21.600 98,800 +250 0.27% 2,134,080
2014-08-14 2014-08-12 20.600 98,550 -50 0.27% 2,030,130
2014-06-18 2014-06-16 20.200 98,600 +850 0.27% 1,991,720
2014-06-17 2014-06-13 20.200 97,750 +1,550 0.27% 1,974,550
2014-06-11 2014-06-09 20.800 96,200 +6,500 0.27% 2,000,960
2014-06-10 2014-06-06 20.800 89,700 +5,950 0.25% 1,865,760
2014-05-30 2014-05-28 19.800 83,750 +1,350 0.23% 1,658,250
2014-05-07 2014-05-02 19.400 82,400 +5,000 0.23% 1,598,560
2014-04-28 2014-04-24 20.200 77,400 +250 0.21% 1,563,480
2014-04-25 2014-04-23 20.400 77,150 +50 0.21% 1,573,860
2014-04-16 2014-04-14 19.200 77,100 -15,000 0.21% 1,480,320
2014-04-15 2014-04-11 20.600 92,100 -500 0.26% 1,897,260
2014-04-14 2014-04-10 20.600 92,600 +500 0.26% 1,907,560
2014-04-11 2014-04-09 20.800 92,100 +15,000 0.26% 1,915,680
2014-03-13 2014-03-11 19.400 77,100 +50 0.21% 1,495,740
2013-12-27 2013-12-20 20.200 77,050 -11,950 0.21% 1,556,410
2013-12-20 2013-12-18 20.600 89,000 -8,500 0.25% 1,833,400
2013-12-19 2013-12-17 20.600 97,500 -8,900 0.27% 2,008,500
2013-12-11 2013-12-09 21.000 106,400 -3,250 0.30% 2,234,400
2013-12-06 2013-12-04 21.800 109,650 +2,600 0.30% 2,390,370
2013-12-05 2013-12-03 22.200 107,050 -2,700 0.30% 2,376,510
2013-12-04 2013-12-02 22.400 109,750 -9,100 0.30% 2,458,400
2013-11-29 2013-11-27 23.800 118,850 +200 0.33% 2,828,630
2013-09-30 2013-09-26 20.000 118,650 +22,800 0.33% 2,373,000
2013-09-25 2013-09-23 20.000 95,850 -16,250 0.27% 1,917,000
2013-09-24 2013-09-19 20.400 112,100 +15,000 0.31% 2,286,840
2013-09-11 2013-09-09 21.600 97,100 -7,500 0.27% 2,097,360
2013-09-10 2013-09-06 21.800 104,600 +1,850 0.29% 2,280,280
2013-09-09 2013-09-05 21.200 102,750 +3,750 0.29% 2,178,300
2013-09-06 2013-09-04 21.000 99,000 -7,400 0.27% 2,079,000
2013-09-04 2013-09-02 19.000 106,400 +2,350 0.30% 2,021,600
2013-08-16 2013-08-13 18.600 104,050 +11,450 0.29% 1,935,330
2013-08-07 2013-08-05 18.000 92,600 +750 0.26% 1,666,800
2013-07-22 2013-07-18 17.600 91,850 +300 0.26% 1,616,560
2013-07-19 2013-07-17 17.600 91,550 +1,550 0.25% 1,611,280
2013-07-18 2013-07-16 18.000 90,000 +150 0.25% 1,620,000
2013-07-09 2013-07-05 17.600 89,850 +1,050 0.25% 1,581,360
2013-07-08 2013-07-04 17.600 88,800 +900 0.25% 1,562,880
2013-05-15 2013-05-13 17.000 87,900 -500 0.24% 1,494,300
2013-03-18 2013-03-14 18.200 88,400 +500 0.25% 1,608,880
2013-02-08 2013-02-06 19.200 87,900 -14,550 0.24% 1,687,680
2013-01-31 2013-01-29 24.400 102,450 +800 0.28% 2,499,780
2013-01-28 2013-01-24 23.600 101,650 +4,800 0.28% 2,398,940
2013-01-25 2013-01-23 22.600 96,850 +17,500 0.27% 2,188,810
2013-01-18 2013-01-16 22.400 79,350 +1,500 0.22% 1,777,440
2013-01-17 2013-01-15 21.200 77,850 +20,600 0.22% 1,650,420
2013-01-16 2013-01-14 20.000 57,250 +600 0.16% 1,145,000
2013-01-11 2013-01-09 20.800 56,650 +8,350 0.16% 1,178,320
2012-12-12 2012-12-10 16.000 48,300 +30,150 0.13% 772,800
2012-11-06 2012-11-02 19.200 18,150 -1,500 0.05% 348,480
2012-06-06 2012-06-04 17.800 19,650 -20,900 0.05% 349,770
2012-03-22 2012-03-20 22.800 40,550 +50 0.11% 924,540
2012-03-20 2012-03-16 24.400 40,500 +1,500 0.11% 988,200
2012-02-27 2012-02-23 27.000 39,000 +1,900 0.11% 1,053,000
2012-02-07 2012-02-03 22.800 37,100 +600 0.10% 845,880
2012-01-10 2012-01-06 20.000 36,500 -1,000 0.10% 730,000
2012-01-06 2012-01-04 21.000 37,500 -500 0.10% 787,500
2011-12-28 2011-12-22 20.400 38,000 -27,200 0.11% 775,200
2011-12-19 2011-12-15 23.000 65,200 -2,150 0.18% 1,499,600
2011-11-10 2011-11-08 27.400 67,350 +1,600 0.19% 1,845,390
2011-11-09 2011-11-07 27.400 65,750 +1,050 0.18% 1,801,550
2011-11-08 2011-11-04 27.800 64,700 +8,550 0.18% 1,798,660
2011-10-27 2011-10-25 24.800 56,150 -10,000 0.16% 1,392,520
2011-10-26 2011-10-24 24.800 66,150 -50 0.18% 1,640,520
2011-10-25 2011-10-21 24.000 66,200 -500 0.18% 1,588,800
2011-10-14 2011-10-12 26.000 66,700 +500 0.19% 1,734,200
2011-09-28 2011-09-26 26.000 66,200 -450 0.18% 1,721,200
2011-09-26 2011-09-22 29.800 66,650 -6,950 0.19% 1,986,170
2011-09-23 2011-09-21 31.400 73,600 -6,250 0.20% 2,311,040
2011-09-22 2011-09-20 33.000 79,850 -3,550 0.22% 2,635,050
2011-09-01 2011-08-30 35.200 83,400 +50 0.23% 2,935,680
2011-08-31 2011-08-29 34.000 83,350 +1,000 0.23% 2,833,900
2011-08-29 2011-08-25 34.400 82,350 +2,500 0.23% 2,832,840
2011-08-22 2011-08-18 36.600 79,850 -4,400 0.22% 2,922,510
2011-08-19 2011-08-17 39.000 84,250 +750 0.23% 3,285,750
2011-08-18 2011-08-16 41.400 83,500 +9,500 0.23% 3,456,900
2011-08-17 2011-08-15 39.600 74,000 +4,700 0.21% 2,930,400
2011-08-16 2011-08-12 37.200 69,300 +3,500 0.19% 2,577,960
2011-08-15 2011-08-11 36.600 65,800 +550 0.18% 2,408,280
2011-08-12 2011-08-10 35.600 65,250 +7,900 0.18% 2,322,900
2011-08-11 2011-08-09 37.800 57,350 +100 0.16% 2,167,830
2011-08-09 2011-08-05 40.200 57,250 +1,600 0.16% 2,301,450
2011-08-08 2011-08-04 46.000 55,650 +10,150 0.15% 2,559,900
2011-08-05 2011-08-03 47.600 45,500 +1,000 0.13% 2,165,800
2011-08-04 2011-08-02 49.400 44,500 +2,350 0.12% 2,198,300
2011-08-03 2011-08-01 51.800 42,150 +10,600 0.12% 2,183,370
2011-08-02 2011-07-29 50.000 31,550 +850 0.09% 1,577,500
2011-07-29 2011-07-27 45.000 30,700 -750 0.09% 1,381,500
2011-07-25 2011-07-21 42.400 31,450 +8,000 0.09% 1,333,480
2011-07-22 2011-07-20 42.800 23,450 +5,200 0.07% 1,003,660
2011-07-20 2011-07-18 41.800 18,250 +1,150 0.05% 762,850
2011-07-19 2011-07-15 41.600 17,100 +2,100 0.05% 711,360
2011-07-06 2011-07-04 42.600 15,000 +400 0.04% 639,000
2011-06-08 2011-06-03 43.400 14,600 +450 0.04% 633,640
2011-05-12 2011-05-09 47.800 14,150 +450 0.04% 676,370
2011-05-11 2011-05-06 48.600 13,700 +1,000 0.04% 665,820
2011-05-05 2011-05-03 49.000 12,700 -950 0.04% 622,300
2011-05-03 2011-04-28 48.200 13,650 +50 0.04% 657,930
2011-04-29 2011-04-27 49.800 13,600 +100 0.04% 677,280
2011-04-26 2011-04-20 52.400 13,500 +1,100 0.04% 707,400
2011-03-24 2011-03-22 49.200 12,400 +1,000 0.03% 610,080
2011-03-23 2011-03-21 49.800 11,400 -900 0.03% 567,720
2011-03-18 2011-03-16 50.400 12,300 +2,950 0.03% 619,920
2011-03-14 2011-03-10 53.000 9,350 +900 0.03% 495,550
2011-03-09 2011-03-07 50.000 8,450 -1,000 0.02% 422,500
2011-02-16 2011-02-14 49.400 9,450 +1,000 0.03% 466,830
2011-02-14 2011-02-10 49.200 8,450 -1,000 0.02% 415,740
2011-02-07 2011-01-31 51.000 9,450 +1,500 0.03% 481,950
2011-01-28 2011-01-26 53.200 7,950 +500 0.02% 422,940
2011-01-25 2011-01-21 57.000 7,450 -50 0.02% 424,650
2011-01-20 2011-01-18 56.600 7,500 +2,500 0.02% 424,500
2011-01-19 2011-01-17 53.000 5,000 -2,750 0.01% 265,000
2011-01-18 2011-01-14 53.000 7,750 -1,000 0.02% 410,750
2011-01-17 2011-01-13 49.800 8,750 -9,500 0.02% 435,750
2011-01-14 2011-01-12 48.400 18,250 -7,400 0.05% 883,300
2011-01-13 2011-01-11 48.800 25,650 +3,800 0.07% 1,251,720
2011-01-11 2011-01-07 51.600 21,850 +2,000 0.06% 1,127,460
2011-01-10 2011-01-06 49.600 19,850 -4,050 0.06% 984,560
2011-01-07 2011-01-05 50.400 23,900 -3,450 0.07% 1,204,560
2011-01-06 2011-01-04 44.800 27,350 -500 0.08% 1,225,280
2011-01-04 2010-12-31 43.200 27,850 -1,900 0.08% 1,203,120
2010-12-16 2010-12-14 42.800 29,750 -19,100 0.08% 1,273,300
2010-12-15 2010-12-13 42.000 48,850 +21,150 0.14% 2,051,700
2010-12-14 2010-12-10 39.800 27,700 +350 0.08% 1,102,460
2010-12-03 2010-12-01 44.200 27,350 +20,000 0.08% 1,208,870
2010-12-02 2010-11-30 43.800 7,350 +500 0.02% 321,930
2010-11-30 2010-11-26 47.600 6,850 +1,000 0.02% 326,060
2010-11-22 2010-11-18 47.600 5,850 +2,500 0.02% 278,460
2010-11-18 2010-11-16 48.400 3,350 0.01% 162,140

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top