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: STANDARD CHARTERED BANK (HONG KONG) LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 1.280 675,950 +0 0.34% 865,216
2025-10-13 2025-10-09 1.260 675,950 +0 0.34% 851,697
2025-10-10 2025-10-08 1.390 675,950 +0 0.34% 939,570
2025-10-09 2025-10-06 1.440 675,950 +0 0.34% 973,368
2025-10-08 2025-10-03 1.450 675,950 +0 0.34% 980,128
2025-10-06 2025-10-02 1.480 675,950 -22,000 0.34% 1,000,406
2025-09-29 2025-09-25 1.600 697,950 +14,000 0.35% 1,116,720
2025-09-25 2025-09-23 1.330 683,950 -6,000 0.34% 909,654
2025-09-19 2025-09-17 1.370 689,950 +6,000 0.35% 945,232
2025-09-17 2025-09-15 1.060 683,950 +52,000 0.34% 724,987
2025-09-16 2025-09-12 1.170 631,950 -300,000 0.32% 739,382
2025-09-12 2025-09-10 1.340 931,950 +450 0.47% 1,248,813
2025-09-11 2025-09-09 1.490 931,500 -450 0.47% 1,387,935
2025-09-10 2025-09-08 1.480 931,950 +450 0.47% 1,379,286
2025-09-09 2025-09-05 1.470 931,500 +6,000 0.47% 1,369,305
2025-09-08 2025-09-04 1.550 925,500 -6,000 0.46% 1,434,525
2025-09-05 2025-09-03 1.400 931,500 -2,000 0.47% 1,304,100
2025-09-04 2025-09-02 1.390 933,500 -18,000 0.47% 1,297,565
2025-09-03 2025-09-01 1.400 951,500 +32,000 0.48% 1,332,100
2025-09-02 2025-08-29 1.870 919,500 -16,000 0.46% 1,719,465
2025-09-01 2025-08-28 1.090 935,500 +2,000 0.47% 1,019,695
2025-08-28 2025-08-26 0.960 933,500 -4,000 0.47% 896,160
2025-08-27 2025-08-25 0.910 937,500 -10,100 0.47% 853,125
2025-08-26 2025-08-22 0.880 947,600 -40,000 0.47% 833,888
2025-08-25 2025-08-21 0.860 987,600 +90,000 0.49% 849,336
2025-08-22 2025-08-20 0.820 897,600 +100,000 0.45% 736,032
2025-08-20 2025-08-18 0.770 797,600 +140,000 0.40% 614,152
2025-08-13 2025-08-11 0.690 657,600 -30,000 0.33% 453,744
2025-08-11 2025-08-07 0.690 687,600 -2,000 0.34% 474,444
2025-08-08 2025-08-06 0.680 689,600 +32,000 0.34% 468,928
2025-07-10 2025-07-08 0.430 657,600 -2,000 0.33% 282,768
2025-07-04 2025-07-02 0.430 659,600 -11,050 0.33% 283,628
2025-06-03 2025-05-30 0.345 670,650 -2,000 0.34% 231,374
2025-06-02 2025-05-29 0.330 672,650 -2,000 0.34% 221,974
2025-05-06 2025-04-30 0.360 674,650 -4,000 0.34% 242,874
2025-04-29 2025-04-25 0.350 678,650 -2,000 0.34% 237,527
2025-04-22 2025-04-16 0.350 680,650 -2,000 0.34% 238,227
2025-04-17 2025-04-15 0.350 682,650 -2,000 0.34% 238,927
2025-04-07 2025-04-02 0.340 684,650 -2,000 0.34% 232,781
2025-03-31 2025-03-27 0.340 686,650 -2,000 0.34% 233,461
2025-03-28 2025-03-26 0.340 688,650 -2,000 0.34% 234,141
2025-03-25 2025-03-21 0.340 690,650 -2,000 0.35% 234,821
2025-03-24 2025-03-20 0.340 692,650 -2,000 0.35% 235,501
2025-03-19 2025-03-17 0.345 694,650 -6,000 0.35% 239,654
2025-02-12 2025-02-10 0.270 700,650 -50 0.35% 189,176
2025-02-11 2025-02-07 0.280 700,700 -1,000 0.35% 196,196
2025-02-07 2025-02-05 0.300 701,700 -2,000 0.35% 210,510
2025-02-03 2025-01-24 0.300 703,700 -2,000 0.35% 211,110
2024-04-03 2024-03-28 0.345 705,700 +500 0.35% 243,466
2024-02-15 2024-02-09 0.310 705,200 +50 0.35% 218,612
2024-02-01 2024-01-30 0.315 705,150 -8,000 0.35% 222,122
2023-12-08 2023-12-06 0.335 713,150 -4,000 0.51% 238,905
2023-11-10 2023-11-08 0.360 717,150 +28,000 0.61% 258,174
2023-08-15 2023-08-11 0.700 689,150 -2,000 0.59% 482,405
2023-06-09 2023-06-07 0.500 691,150 -2,000 0.59% 345,575
2023-06-01 2023-05-30 0.400 693,150 -6,000 0.59% 277,260
2023-05-19 2023-05-17 0.520 699,150 -2,000 0.60% 363,558
2023-04-25 2023-04-21 0.490 701,150 -10,000 0.60% 343,564
2023-04-20 2023-04-18 0.600 711,150 +2,000 0.61% 426,690
2023-02-27 2023-02-23 0.620 709,150 -10,000 0.60% 439,673
2022-12-12 2022-12-08 0.950 719,150 +6,000 0.61% 683,192
2022-10-21 2022-10-19 0.860 713,150 -30,000 0.61% 613,309
2022-10-18 2022-10-14 1.000 743,150 -18,000 0.63% 743,150
2022-10-17 2022-10-13 1.190 761,150 +12,000 0.65% 905,768
2022-10-11 2022-10-07 0.790 749,150 +10,000 0.64% 591,828
2022-08-18 2022-08-16 1.020 739,150 -1,000 0.63% 753,933
2022-08-16 2022-08-12 1.010 740,150 -312,000 0.63% 747,552
2022-08-04 2022-08-02 1.020 1,052,150 +66,000 0.90% 1,073,193
2022-08-02 2022-07-29 1.120 986,150 -1,000 0.84% 1,104,488
2022-07-29 2022-07-27 1.220 987,150 -10,000 0.84% 1,204,323
2022-07-28 2022-07-26 1.160 997,150 +14,000 0.85% 1,156,694
2022-07-27 2022-07-25 1.150 983,150 +20,000 0.84% 1,130,622
2022-07-13 2022-07-11 1.230 963,150 -6,000 0.82% 1,184,674
2022-07-12 2022-07-08 1.130 969,150 +14,000 0.83% 1,095,140
2022-07-06 2022-07-04 1.500 955,150 +12,000 0.81% 1,432,725
2022-06-29 2022-06-27 1.750 943,150 -2,000 0.80% 1,650,512
2022-06-23 2022-06-21 1.970 945,150 +10,000 0.81% 1,861,946
2022-05-04 2022-04-29 2.000 935,150 -8,000 0.80% 1,870,300
2022-05-03 2022-04-28 2.000 943,150 +4,000 0.80% 1,886,300
2022-04-29 2022-04-27 2.030 939,150 +6,000 0.80% 1,906,474
2022-04-21 2022-04-19 1.990 933,150 -6,000 0.80% 1,856,968
2022-04-20 2022-04-14 2.090 939,150 -21,000 0.80% 1,962,823
2022-04-19 2022-04-13 2.160 960,150 -72,700 0.82% 2,073,924
2022-04-14 2022-04-12 2.080 1,032,850 -44,000 0.88% 2,148,328
2022-04-13 2022-04-11 2.030 1,076,850 +100,000 0.92% 2,186,006
2022-03-31 2022-03-29 1.950 976,850 -30,000 0.83% 1,904,858
2022-03-30 2022-03-28 1.900 1,006,850 -80,000 0.86% 1,913,015
2022-03-29 2022-03-25 1.960 1,086,850 +2,000 0.93% 2,130,226
2022-03-28 2022-03-24 1.970 1,084,850 -28,000 0.93% 2,137,154
2022-03-22 2022-03-18 2.000 1,112,850 +12,000 0.95% 2,225,700
2022-03-21 2022-03-17 1.990 1,100,850 +8,000 0.94% 2,190,692
2022-03-11 2022-03-09 1.900 1,092,850 -1,500 0.93% 2,076,415
2022-03-10 2022-03-08 1.850 1,094,350 +750 1.30% 2,024,548
2022-03-08 2022-03-04 1.740 1,093,600 +10,000 1.30% 1,902,864
2022-02-25 2022-02-23 1.800 1,083,600 +2,000 1.29% 1,950,480
2022-02-11 2022-02-09 1.780 1,081,600 +50,000 1.28% 1,925,248
2022-02-09 2022-02-07 1.800 1,031,600 +48,000 1.22% 1,856,880
2022-02-08 2022-02-04 1.840 983,600 +4,000 1.17% 1,809,824
2022-01-25 2022-01-21 1.940 979,600 +54,000 1.16% 1,900,424
2022-01-11 2022-01-07 1.560 925,600 +20,000 1.10% 1,443,936
2021-12-13 2021-12-09 1.850 905,600 +2,000 1.08% 1,675,360
2021-11-02 2021-10-29 2.010 903,600 -12,000 1.07% 1,816,236
2021-10-28 2021-10-26 2.000 915,600 -2,000 1.09% 1,831,200
2021-10-12 2021-10-08 2.230 917,600 +2,000 1.09% 2,046,248
2021-10-11 2021-10-07 2.300 915,600 -42,000 1.09% 2,105,880
2021-10-07 2021-10-05 2.140 957,600 -1,500 1.14% 2,049,264
2021-10-06 2021-10-04 2.290 959,100 -2,000 1.14% 2,196,339
2021-10-05 2021-09-30 2.270 961,100 -2,000 1.14% 2,181,697
2021-10-04 2021-09-29 2.090 963,100 -4,000 1.14% 2,012,879
2021-09-28 2021-09-24 1.440 967,100 +128,000 1.15% 1,392,624
2021-09-27 2021-09-23 1.410 839,100 +32,000 1.00% 1,183,131
2021-09-23 2021-09-20 1.420 807,100 +34,000 0.96% 1,146,082
2021-09-20 2021-09-16 1.450 773,100 +6,000 0.92% 1,120,995
2021-09-16 2021-09-14 1.540 767,100 -22,000 0.91% 1,181,334
2021-09-09 2021-09-07 1.550 789,100 +8,000 0.94% 1,223,105
2021-09-01 2021-08-30 1.550 781,100 -700 1.11% 1,210,705
2021-08-30 2021-08-26 1.650 781,800 -2,000 1.11% 1,289,970
2021-08-20 2021-08-18 1.700 783,800 -6,000 1.12% 1,332,460
2021-08-19 2021-08-17 1.700 789,800 -11,400 1.13% 1,342,660
2021-08-17 2021-08-13 1.400 801,200 -3,000 1.14% 1,121,680
2021-08-13 2021-08-11 1.350 804,200 -2,000 1.15% 1,085,670
2021-08-09 2021-08-05 1.450 806,200 +15,000 1.15% 1,168,990
2021-08-02 2021-07-29 1.550 791,200 +100 1.13% 1,226,360
2021-07-30 2021-07-28 1.600 791,100 -6,800 1.13% 1,265,760
2021-07-16 2021-07-14 1.500 797,900 +1,700 1.14% 1,196,850
2021-07-07 2021-07-05 1.620 796,200 +3,400 1.13% 1,289,844
2021-06-28 2021-06-24 1.560 792,800 +2,500 1.13% 1,236,768
2021-06-25 2021-06-23 1.600 790,300 +2,400 1.13% 1,264,480
2021-06-24 2021-06-22 1.580 787,900 -6,300 1.12% 1,244,882
2021-06-23 2021-06-21 1.600 794,200 +2,300 1.13% 1,270,720
2021-06-22 2021-06-18 1.580 791,900 +2,050 1.13% 1,251,202
2021-06-21 2021-06-17 1.540 789,850 +200 1.13% 1,216,369
2021-05-31 2021-05-27 1.580 789,650 +20,000 1.12% 1,247,647
2021-05-28 2021-05-26 1.400 769,650 -51,050 1.10% 1,077,510
2021-05-14 2021-05-12 1.640 820,700 +2,400 1.17% 1,345,948
2021-05-12 2021-05-10 1.560 818,300 +8,400 1.17% 1,276,548
2021-05-11 2021-05-07 1.660 809,900 +5,950 1.15% 1,344,434
2021-04-09 2021-04-07 2.060 803,950 -17,500 1.15% 1,656,137
2021-03-26 2021-03-24 2.060 821,450 +900 1.17% 1,692,187
2021-03-24 2021-03-22 2.100 820,550 -2,500 1.17% 1,723,155
2021-03-19 2021-03-17 2.040 823,050 +1,900 1.17% 1,679,022
2021-02-26 2021-02-24 1.780 821,150 +2,500 1.17% 1,461,647
2021-02-25 2021-02-23 1.880 818,650 +1,000 1.17% 1,539,062
2021-02-19 2021-02-17 2.000 817,650 +5,000 1.16% 1,635,300
2021-02-18 2021-02-16 2.000 812,650 +2,500 1.16% 1,625,300
2021-02-17 2021-02-11 1.860 810,150 -1,250 1.15% 1,506,879
2021-01-22 2021-01-20 1.720 811,400 +1,100 1.16% 1,395,608
2021-01-19 2021-01-15 1.880 810,300 -50 1.15% 1,523,364
2021-01-12 2021-01-08 1.760 810,350 -50 1.15% 1,426,216
2021-01-11 2021-01-07 1.640 810,400 -1,200 1.15% 1,329,056
2020-12-22 2020-12-18 1.780 811,600 -50 1.16% 1,444,648
2020-12-21 2020-12-17 1.940 811,650 +22,000 1.16% 1,574,601
2020-12-15 2020-12-11 2.120 789,650 -2,500 1.12% 1,674,058
2020-12-02 2020-11-30 1.980 792,150 -50 1.13% 1,568,457
2020-11-27 2020-11-25 1.640 792,200 -100 1.13% 1,299,208
2020-11-26 2020-11-24 1.760 792,300 -200 1.13% 1,394,448
2020-11-24 2020-11-20 2.040 792,500 -1,200 1.13% 1,616,700
2020-11-23 2020-11-19 2.040 793,700 -50 1.13% 1,619,148
2020-11-17 2020-11-13 1.980 793,750 -50 1.13% 1,571,625
2020-11-13 2020-11-11 1.940 793,800 -100 1.13% 1,539,972
2020-10-22 2020-10-20 2.000 793,900 -50 1.13% 1,587,800
2020-10-21 2020-10-19 2.060 793,950 -50 1.13% 1,635,537
2020-10-14 2020-10-09 2.040 794,000 -50 1.13% 1,619,760
2020-10-12 2020-10-08 2.060 794,050 -50 1.13% 1,635,743
2020-10-07 2020-10-05 2.060 794,100 -50 1.13% 1,635,846
2020-09-29 2020-09-25 2.080 794,150 -50 1.13% 1,651,832
2020-09-23 2020-09-21 2.140 794,200 -50 1.13% 1,699,588
2020-09-16 2020-09-14 2.500 794,250 -50 1.13% 1,985,625
2020-09-15 2020-09-11 2.500 794,300 -50 1.13% 1,985,750
2020-09-03 2020-09-01 2.060 794,350 -250 1.13% 1,636,361
2020-09-02 2020-08-31 2.440 794,600 -50 1.13% 1,938,824
2020-08-28 2020-08-26 2.060 794,650 -50 1.13% 1,636,979
2020-08-24 2020-08-20 2.160 794,700 -100 1.13% 1,716,552
2020-08-21 2020-08-19 2.160 794,800 -50 1.13% 1,716,768
2020-08-18 2020-08-14 2.540 794,850 -100 1.13% 2,018,919
2020-08-12 2020-08-10 2.320 794,950 -100 1.13% 1,844,284
2020-08-05 2020-08-03 2.300 795,050 -50 1.13% 1,828,615
2020-07-31 2020-07-29 1.960 795,100 -1,800 1.13% 1,558,396
2020-07-30 2020-07-28 2.040 796,900 -100 1.14% 1,625,676
2020-07-29 2020-07-27 2.100 797,000 +1,250 1.14% 1,673,700
2020-07-14 2020-07-10 2.420 795,750 -150 1.13% 1,925,715
2020-07-13 2020-07-09 2.420 795,900 +950 1.13% 1,926,078
2020-07-10 2020-07-08 2.600 794,950 -1,000 1.13% 2,066,870
2020-06-23 2020-06-19 3.320 795,950 +3,500 1.13% 2,642,554
2020-05-27 2020-05-25 2.940 792,450 -100 1.13% 2,329,803
2020-05-19 2020-05-15 3.040 792,550 +10,000 1.13% 2,409,352
2020-05-08 2020-05-06 2.780 782,550 -1,000 1.11% 2,175,489
2020-04-01 2020-03-30 3.400 783,550 -500 1.12% 2,664,070
2020-03-31 2020-03-27 3.200 784,050 -1,150 1.12% 2,508,960
2020-03-20 2020-03-18 3.200 785,200 -750 1.12% 2,512,640
2020-03-18 2020-03-16 3.360 785,950 -219,400 1.12% 2,640,792
2020-03-04 2020-03-02 3.180 1,005,350 -2,950 1.43% 3,197,013
2020-03-03 2020-02-28 3.420 1,008,300 -1,000 1.44% 3,448,386
2020-02-28 2020-02-26 3.560 1,009,300 -350 1.44% 3,593,108
2020-02-27 2020-02-25 3.480 1,009,650 -400 1.44% 3,513,582
2020-02-25 2020-02-21 3.560 1,010,050 -4,550 1.44% 3,595,778
2020-01-07 2020-01-03 3.560 1,014,600 -5,000 1.45% 3,611,976
2019-12-12 2019-12-10 4.160 1,019,600 -2,500 1.45% 4,241,536
2019-12-11 2019-12-09 4.000 1,022,100 +2,500 1.46% 4,088,400
2019-12-06 2019-12-04 4.300 1,019,600 -3,000 1.45% 4,384,280
2019-12-02 2019-11-28 3.920 1,022,600 -27,300 1.46% 4,008,592
2019-11-15 2019-11-13 3.640 1,049,900 -1,800 1.50% 3,821,636
2019-10-09 2019-10-04 4.660 1,051,700 -50 1.50% 4,900,922
2019-09-24 2019-09-20 5.200 1,051,750 -100 1.50% 5,469,100
2019-09-18 2019-09-16 4.940 1,051,850 -450 1.50% 5,196,139
2019-09-16 2019-09-12 4.900 1,052,300 -1,000 1.50% 5,156,270
2019-09-05 2019-09-03 4.900 1,053,300 +1,450 1.50% 5,161,170
2019-08-22 2019-08-20 4.080 1,051,850 -6,000 1.50% 4,291,548
2019-08-08 2019-08-06 4.380 1,057,850 +2,500 1.51% 4,633,383
2019-07-10 2019-07-08 4.240 1,055,350 +222,400 1.50% 4,474,684
2019-07-08 2019-07-04 4.180 832,950 -2,000 1.19% 3,481,731
2019-06-24 2019-06-20 4.120 834,950 -50 1.19% 3,439,994
2019-06-19 2019-06-17 4.240 835,000 +500 1.19% 3,540,400
2019-06-17 2019-06-13 4.240 834,500 -400 1.19% 3,538,280
2019-06-14 2019-06-12 4.100 834,900 +6,000 1.19% 3,423,090
2019-06-04 2019-05-31 4.280 828,900 +500 1.18% 3,547,692
2019-05-29 2019-05-27 4.120 828,400 +3,000 1.18% 3,413,008
2019-05-22 2019-05-20 5.000 825,400 -150 1.18% 4,127,000
2019-05-17 2019-05-15 4.620 825,550 -650 1.18% 3,814,041
2019-05-08 2019-05-06 4.200 826,200 +6,000 1.18% 3,470,040
2019-05-03 2019-04-30 4.900 820,200 +8,250 1.17% 4,018,980
2019-05-02 2019-04-29 5.000 811,950 +2,850 1.16% 4,059,750
2019-04-30 2019-04-26 5.300 809,100 +4,050 1.15% 4,288,230
2019-04-24 2019-04-18 5.400 805,050 +7,500 1.15% 4,347,270
2019-04-23 2019-04-17 5.600 797,550 -1,050 1.14% 4,466,280
2019-04-18 2019-04-16 5.400 798,600 +16,650 1.14% 4,312,440
2019-04-17 2019-04-15 5.400 781,950 +2,650 1.11% 4,222,530
2019-04-16 2019-04-12 5.600 779,300 +4,000 1.11% 4,364,080
2019-04-08 2019-04-03 5.700 775,300 +10,000 1.10% 4,419,210
2019-03-29 2019-03-27 5.800 765,300 -3,150 1.09% 4,438,740
2019-03-27 2019-03-25 5.300 768,450 +650 1.09% 4,072,785
2019-03-20 2019-03-18 5.700 767,800 -800 1.09% 4,376,460
2019-03-19 2019-03-15 5.800 768,600 -750 1.09% 4,457,880
2019-03-18 2019-03-14 5.800 769,350 +100 1.10% 4,462,230
2019-03-13 2019-03-11 5.600 769,250 +1,500 1.10% 4,307,800
2019-03-12 2019-03-08 6.600 767,750 -750 1.09% 5,067,150
2019-03-11 2019-03-07 7.100 768,500 -5,000 1.09% 5,456,350
2019-03-08 2019-03-06 7.300 773,500 +5,000 1.10% 5,646,550
2019-03-06 2019-03-04 6.800 768,500 -2,200 1.09% 5,225,800
2019-02-28 2019-02-26 6.300 770,700 -8,000 1.10% 4,855,410
2019-02-27 2019-02-25 6.300 778,700 +15,750 1.11% 4,905,810
2019-02-26 2019-02-22 5.600 762,950 -750 1.09% 4,272,520
2019-02-25 2019-02-21 5.100 763,700 -500 1.09% 3,894,870
2019-02-22 2019-02-20 4.320 764,200 -900 1.09% 3,301,344
2019-02-19 2019-02-15 3.500 765,100 -150 1.09% 2,677,850
2019-02-18 2019-02-14 3.760 765,250 -150 1.09% 2,877,340
2019-02-13 2019-02-11 3.840 765,400 +200 1.09% 2,939,136
2019-02-01 2019-01-30 3.840 765,200 +50 1.09% 2,938,368
2019-01-29 2019-01-25 3.980 765,150 -900 1.09% 3,045,297
2019-01-22 2019-01-18 4.000 766,050 -2,750 1.09% 3,064,200
2019-01-08 2019-01-04 3.760 768,800 -250 1.31% 2,890,688
2018-12-28 2018-12-24 3.420 769,050 +50 1.31% 2,630,151
2018-12-13 2018-12-11 3.920 769,000 -100 1.31% 3,014,480
2018-12-06 2018-12-04 3.800 769,100 +500 1.31% 2,922,580
2018-12-05 2018-12-03 3.800 768,600 -10,100 1.31% 2,920,680
2018-11-30 2018-11-28 3.900 778,700 -2,500 1.33% 3,036,930
2018-11-09 2018-11-07 3.600 781,200 +50 1.34% 2,812,320
2018-11-02 2018-10-31 3.740 781,150 -20,800 1.34% 2,921,501
2018-11-01 2018-10-30 3.800 801,950 -3,850 1.37% 3,047,410
2018-10-30 2018-10-26 3.860 805,800 +2,650 1.38% 3,110,388
2018-10-29 2018-10-25 3.840 803,150 +2,450 1.37% 3,084,096
2018-10-26 2018-10-24 3.840 800,700 +4,400 1.37% 3,074,688
2018-10-25 2018-10-23 3.900 796,300 +1,700 1.36% 3,105,570
2018-10-24 2018-10-22 4.000 794,600 +8,150 1.36% 3,178,400
2018-10-23 2018-10-19 4.000 786,450 +7,900 1.34% 3,145,800
2018-09-20 2018-09-18 4.740 778,550 -700 1.33% 3,690,327
2018-09-19 2018-09-17 4.520 779,250 +1,100 1.33% 3,522,210
2018-09-18 2018-09-14 4.600 778,150 +1,000 1.33% 3,579,490
2018-09-17 2018-09-13 4.940 777,150 +100 1.33% 3,839,121
2018-08-21 2018-08-17 4.880 777,050 +2,500 1.33% 3,792,004
2018-08-15 2018-08-13 5.500 774,550 -54,000 1.32% 4,260,025
2018-08-14 2018-08-10 6.000 828,550 +550 1.42% 4,971,300
2018-08-10 2018-08-08 5.900 828,000 -3,250 1.42% 4,885,200
2018-08-08 2018-08-06 5.600 831,250 +1,700 1.42% 4,655,000
2018-07-25 2018-07-23 6.600 829,550 -34,100 1.42% 5,475,030
2018-07-24 2018-07-20 4.780 863,650 +100 1.48% 4,128,247
2018-07-23 2018-07-19 4.860 863,550 +750 1.48% 4,196,853
2018-07-20 2018-07-18 4.800 862,800 +33,250 1.47% 4,141,440
2018-07-19 2018-07-17 5.300 829,550 +1,000 1.42% 4,396,615
2018-07-12 2018-07-10 6.000 828,550 -2,500 1.42% 4,971,300
2018-07-06 2018-07-04 5.400 831,050 -1,000 1.42% 4,487,670
2018-07-03 2018-06-28 5.700 832,050 -7,200 1.42% 4,742,685
2018-06-29 2018-06-27 5.600 839,250 -15,000 1.43% 4,699,800
2018-06-28 2018-06-26 5.500 854,250 -8,950 1.46% 4,698,375
2018-06-27 2018-06-25 5.500 863,200 +50 1.48% 4,747,600
2018-06-26 2018-06-22 5.500 863,150 +2,300 1.48% 4,747,325
2018-06-25 2018-06-21 5.500 860,850 +650 1.47% 4,734,675
2018-06-22 2018-06-20 5.500 860,200 +1,150 1.47% 4,731,100
2018-06-20 2018-06-15 5.700 859,050 +12,800 1.47% 4,896,585
2018-06-19 2018-06-14 5.700 846,250 +500 1.45% 4,823,625
2018-06-15 2018-06-13 5.800 845,750 +10,100 1.45% 4,905,350
2018-06-08 2018-06-06 5.900 835,650 -10,000 1.43% 4,930,335
2018-06-07 2018-06-05 5.700 845,650 +1,000 1.45% 4,820,205
2018-06-06 2018-06-04 5.800 844,650 +1,000 1.44% 4,898,970
2018-06-05 2018-06-01 5.700 843,650 +9,000 1.44% 4,808,805
2018-05-31 2018-05-29 6.000 834,650 +4,750 1.43% 5,007,900
2018-05-25 2018-05-23 5.800 829,900 -10,500 1.42% 4,813,420
2018-05-24 2018-05-21 6.000 840,400 -5,100 1.44% 5,042,400
2018-05-23 2018-05-18 5.900 845,500 -100 1.45% 4,988,450
2018-05-21 2018-05-17 5.900 845,600 -50 1.45% 4,989,040
2018-05-17 2018-05-15 6.100 845,650 +1,200 1.45% 5,158,465
2018-05-16 2018-05-14 6.000 844,450 +3,050 1.44% 5,066,700
2018-05-15 2018-05-11 5.900 841,400 +2,500 1.44% 4,964,260
2018-05-10 2018-05-08 6.500 838,900 -500 1.43% 5,452,850
2018-05-08 2018-05-04 6.400 839,400 -2,800 1.43% 5,372,160
2018-05-07 2018-05-03 6.100 842,200 +2,800 1.44% 5,137,420
2018-04-26 2018-04-24 6.700 839,400 -4,100 1.43% 5,623,980
2018-04-25 2018-04-23 5.700 843,500 -150 1.44% 4,807,950
2018-04-20 2018-04-18 5.900 843,650 -2,500 1.44% 4,977,535
2018-04-10 2018-04-06 6.800 846,150 -5,000 1.45% 5,753,820
2018-04-09 2018-04-04 6.600 851,150 -5,000 1.45% 5,617,590
2018-03-29 2018-03-27 6.200 856,150 -26,000 1.46% 5,308,130
2018-03-28 2018-03-26 6.000 882,150 -6,600 1.51% 5,292,900
2018-03-27 2018-03-23 5.800 888,750 -8,400 1.52% 5,154,750
2018-03-26 2018-03-22 6.000 897,150 +700 1.53% 5,382,900
2018-03-23 2018-03-21 6.000 896,450 +3,400 1.53% 5,378,700
2018-03-22 2018-03-20 6.000 893,050 -6,500 1.53% 5,358,300
2018-03-21 2018-03-19 6.000 899,550 -5,000 1.54% 5,397,300
2018-03-20 2018-03-16 6.200 904,550 +31,400 1.55% 5,608,210
2018-03-19 2018-03-15 6.200 873,150 +5,100 1.49% 5,413,530
2018-03-15 2018-03-13 6.400 868,050 +7,900 1.48% 5,555,520
2018-03-14 2018-03-12 6.500 860,150 +3,500 1.47% 5,590,975
2018-03-13 2018-03-09 6.200 856,650 +4,500 1.46% 5,311,230
2018-03-12 2018-03-08 6.500 852,150 -15,000 1.46% 5,538,975
2018-03-08 2018-03-06 6.600 867,150 -50 1.48% 5,723,190
2018-03-05 2018-03-01 6.700 867,200 -25,000 1.48% 5,810,240
2018-03-02 2018-02-28 6.900 892,200 +150 1.53% 6,156,180
2018-03-01 2018-02-27 6.600 892,050 -50 1.52% 5,887,530
2018-02-28 2018-02-26 6.600 892,100 +250 1.52% 5,887,860
2018-02-27 2018-02-23 6.200 891,850 +150 1.52% 5,529,470
2018-02-26 2018-02-22 6.100 891,700 +400 1.52% 5,439,370
2018-02-22 2018-02-20 6.000 891,300 +2,000 1.52% 5,347,800
2018-02-21 2018-02-15 5.900 889,300 -1,150 1.52% 5,246,870
2018-02-20 2018-02-13 6.000 890,450 -600 1.52% 5,342,700
2018-02-13 2018-02-09 6.200 891,050 -350 1.52% 5,524,510
2018-02-08 2018-02-06 5.900 891,400 +500 1.52% 5,259,260
2018-02-07 2018-02-05 6.400 890,900 +2,100 1.52% 5,701,760
2018-02-06 2018-02-02 6.200 888,800 -2,250 1.52% 5,510,560
2018-02-05 2018-02-01 6.600 891,050 +6,650 1.52% 5,880,930
2018-02-02 2018-01-31 6.600 884,400 +1,400 1.51% 5,837,040
2018-02-01 2018-01-30 6.800 883,000 +5,000 1.51% 6,004,400
2018-01-31 2018-01-29 7.000 878,000 -6,100 1.50% 6,146,000
2018-01-30 2018-01-26 6.900 884,100 -4,650 1.51% 6,100,290
2018-01-29 2018-01-25 6.700 888,750 -16,250 1.52% 5,954,625
2018-01-26 2018-01-24 6.600 905,000 +6,250 1.55% 5,973,000
2018-01-25 2018-01-23 6.800 898,750 +3,500 1.54% 6,111,500
2018-01-24 2018-01-22 6.800 895,250 -51,800 1.53% 6,087,700
2018-01-23 2018-01-19 7.100 947,050 +1,750 1.62% 6,724,055
2018-01-22 2018-01-18 7.100 945,300 -1,600 1.62% 6,711,630
2018-01-19 2018-01-17 7.100 946,900 +900 1.62% 6,722,990
2018-01-18 2018-01-16 6.900 946,000 +16,100 1.62% 6,527,400
2018-01-17 2018-01-15 7.300 929,900 +4,750 1.59% 6,788,270
2018-01-16 2018-01-12 7.200 925,150 -2,450 1.58% 6,661,080
2018-01-15 2018-01-11 7.100 927,600 +7,500 1.59% 6,585,960
2018-01-12 2018-01-10 7.100 920,100 +800 1.57% 6,532,710
2018-01-11 2018-01-09 7.200 919,300 +5,500 1.57% 6,618,960
2018-01-10 2018-01-08 7.200 913,800 -5,500 1.56% 6,579,360
2018-01-09 2018-01-05 7.400 919,300 +7,300 1.57% 6,802,820
2018-01-08 2018-01-04 7.700 912,000 -1,250 1.56% 7,022,400
2018-01-04 2018-01-02 7.300 913,250 -1,900 1.56% 6,666,725
2018-01-03 2017-12-29 7.200 915,150 +50 1.56% 6,589,080
2017-12-29 2017-12-27 7.200 915,100 -50 1.56% 6,588,720
2017-12-28 2017-12-22 7.200 915,150 +27,300 1.56% 6,589,080
2017-12-27 2017-12-21 7.300 887,850 +2,200 1.52% 6,481,305
2017-12-22 2017-12-20 7.400 885,650 +4,900 1.51% 6,553,810
2017-12-21 2017-12-19 7.200 880,750 -4,800 1.81% 6,341,400
2017-12-20 2017-12-18 7.800 885,550 -7,700 1.82% 6,907,290
2017-12-19 2017-12-15 7.300 893,250 +2,550 1.83% 6,520,725
2017-12-18 2017-12-14 7.000 890,700 -9,950 1.83% 6,234,900
2017-12-15 2017-12-13 7.000 900,650 +22,950 1.85% 6,304,550
2017-12-14 2017-12-12 7.200 877,700 +5,000 1.80% 6,319,440
2017-12-11 2017-12-07 7.300 872,700 -1,500 1.79% 6,370,710
2017-12-06 2017-12-04 7.500 874,200 -10,000 1.79% 6,556,500
2017-12-05 2017-12-01 7.700 884,200 -7,500 1.81% 6,808,340
2017-12-04 2017-11-30 7.900 891,700 -6,700 1.83% 7,044,430
2017-11-30 2017-11-28 8.000 898,400 +2,000 1.84% 7,187,200
2017-11-29 2017-11-27 8.400 896,400 +5,950 1.84% 7,529,760
2017-11-28 2017-11-24 8.200 890,450 +400 1.83% 7,301,690
2017-11-27 2017-11-23 7.600 890,050 +6,400 1.83% 6,764,380
2017-11-24 2017-11-22 7.400 883,650 +11,700 1.81% 6,539,010
2017-11-23 2017-11-21 8.600 871,950 +7,900 1.79% 7,498,770
2017-11-22 2017-11-20 9.600 864,050 -2,450 1.77% 8,294,880
2017-11-21 2017-11-17 9.400 866,500 +1,750 1.78% 8,145,100
2017-11-20 2017-11-16 9.600 864,750 -950 1.77% 8,301,600
2017-11-17 2017-11-15 9.400 865,700 -500 1.78% 8,137,580
2017-11-15 2017-11-13 9.600 866,200 -1,400 1.78% 8,315,520
2017-11-14 2017-11-10 9.500 867,600 -400 1.78% 8,242,200
2017-11-13 2017-11-09 9.600 868,000 -7,650 1.78% 8,332,800
2017-11-06 2017-11-02 9.300 875,650 -3,750 1.80% 8,143,545
2017-11-03 2017-11-01 9.400 879,400 -1,250 1.80% 8,266,360
2017-11-02 2017-10-31 9.700 880,650 -5,850 1.81% 8,542,305
2017-11-01 2017-10-30 9.400 886,500 +950 1.82% 8,333,100
2017-10-31 2017-10-27 9.500 885,550 -2,050 1.82% 8,412,725
2017-10-30 2017-10-26 9.500 887,600 +19,250 1.82% 8,432,200
2017-10-27 2017-10-25 9.700 868,350 -750 1.78% 8,422,995
2017-10-26 2017-10-24 9.600 869,100 +3,950 1.78% 8,343,360
2017-10-25 2017-10-23 9.700 865,150 +7,050 1.77% 8,391,955
2017-10-23 2017-10-19 9.700 858,100 +6,400 1.76% 8,323,570
2017-10-20 2017-10-18 9.800 851,700 +550 1.75% 8,346,660
2017-10-19 2017-10-17 9.900 851,150 +2,750 1.75% 8,426,385
2017-10-18 2017-10-16 9.300 848,400 +150 1.74% 7,890,120
2017-10-17 2017-10-13 9.400 848,250 -26,650 1.74% 7,973,550
2017-10-16 2017-10-12 9.500 874,900 +7,000 1.79% 8,311,550
2017-10-13 2017-10-11 9.600 867,900 +59,350 1.78% 8,331,840
2017-10-12 2017-10-10 10.000 808,550 +1,400 1.66% 8,085,500
2017-10-11 2017-10-09 10.200 807,150 -4,300 1.66% 8,232,930
2017-10-10 2017-10-06 10.400 811,450 +21,000 1.66% 8,439,080
2017-10-09 2017-10-04 10.600 790,450 -1,750 1.62% 8,378,770
2017-10-06 2017-10-03 10.600 792,200 -7,800 1.63% 8,397,320
2017-10-04 2017-09-29 10.600 800,000 +24,700 1.64% 8,480,000
2017-10-03 2017-09-28 11.000 775,300 +44,450 1.59% 8,528,300
2017-09-29 2017-09-27 11.000 730,850 +8,500 1.50% 8,039,350
2017-09-28 2017-09-26 10.800 722,350 +38,100 1.48% 7,801,380
2017-09-27 2017-09-25 11.400 684,250 +50,800 1.40% 7,800,450
2017-09-26 2017-09-22 11.600 633,450 +2,500 1.30% 7,348,020
2017-09-25 2017-09-21 12.400 630,950 +2,450 1.29% 7,823,780
2017-09-22 2017-09-20 12.000 628,500 -7,750 1.29% 7,542,000
2017-09-21 2017-09-19 11.800 636,250 +7,200 1.31% 7,507,750
2017-09-20 2017-09-18 11.000 629,050 +4,000 1.29% 6,919,550
2017-09-15 2017-09-13 10.800 625,050 -1,500 1.28% 6,750,540
2017-09-14 2017-09-12 10.600 626,550 -3,350 1.29% 6,641,430
2017-09-13 2017-09-11 10.800 629,900 +3,600 1.29% 6,802,920
2017-09-12 2017-09-08 10.600 626,300 -2,450 1.28% 6,638,780
2017-09-11 2017-09-07 11.400 628,750 -9,250 1.29% 7,167,750
2017-09-08 2017-09-06 12.000 638,000 +18,050 1.31% 7,656,000
2017-09-07 2017-09-05 11.000 619,950 +8,350 1.27% 6,819,450
2017-09-06 2017-09-04 11.200 611,600 +10,700 1.25% 6,849,920
2017-09-05 2017-09-01 11.600 600,900 +550 1.23% 6,970,440
2017-09-04 2017-08-31 10.800 600,350 -10,150 1.23% 6,483,780
2017-09-01 2017-08-30 11.200 610,500 +14,750 1.25% 6,837,600
2017-08-31 2017-08-29 12.200 595,750 -9,300 1.22% 7,268,150
2017-08-30 2017-08-28 11.400 605,050 -1,150 1.24% 6,897,570
2017-08-29 2017-08-25 12.600 606,200 -650 1.24% 7,638,120
2017-08-28 2017-08-24 13.200 606,850 +78,450 1.24% 8,010,420
2017-08-25 2017-08-22 12.600 528,400 +15,850 1.08% 6,657,840
2017-08-24 2017-08-21 10.800 512,550 -33,150 1.05% 5,535,540
2017-08-22 2017-08-18 10.800 545,700 +150 1.12% 5,893,560
2017-08-21 2017-08-17 10.800 545,550 -5,350 1.12% 5,891,940
2017-08-18 2017-08-16 11.000 550,900 -20,950 1.13% 6,059,900
2017-08-17 2017-08-15 9.900 571,850 -12,450 1.17% 5,661,315
2017-08-16 2017-08-14 10.400 584,300 +350 1.20% 6,076,720
2017-08-15 2017-08-11 11.400 583,950 +51,750 1.20% 6,657,030
2017-08-14 2017-08-10 11.600 532,200 -44,650 1.09% 6,173,520
2017-08-11 2017-08-09 10.200 576,850 +2,700 1.18% 5,883,870
2017-08-10 2017-08-08 8.900 574,150 -1,800 1.18% 5,109,935
2017-08-09 2017-08-07 8.300 575,950 -2,000 1.18% 4,780,385
2017-08-08 2017-08-04 8.800 577,950 +19,750 1.19% 5,085,960
2017-08-04 2017-08-02 8.200 558,200 +9,500 1.15% 4,577,240
2017-08-03 2017-08-01 8.000 548,700 -600 1.13% 4,389,600
2017-07-31 2017-07-27 7.600 549,300 +600 1.13% 4,174,680
2017-07-28 2017-07-26 7.700 548,700 +1,100 1.13% 4,224,990
2017-07-25 2017-07-21 7.600 547,600 -2,600 1.12% 4,161,760
2017-07-24 2017-07-20 7.700 550,200 +18,200 1.13% 4,236,540
2017-07-20 2017-07-18 8.400 532,000 -350 1.09% 4,468,800
2017-07-19 2017-07-17 8.300 532,350 -6,500 1.09% 4,418,505
2017-07-17 2017-07-13 8.600 538,850 -16,200 1.11% 4,634,110
2017-07-14 2017-07-12 8.300 555,050 -20,200 1.14% 4,606,915
2017-07-13 2017-07-11 8.100 575,250 -18,500 1.18% 4,659,525
2017-07-12 2017-07-10 7.700 593,750 +25,000 1.22% 4,571,875
2017-07-11 2017-07-07 7.600 568,750 -1,550 1.17% 4,322,500
2017-07-07 2017-07-05 7.600 570,300 +100 1.17% 4,334,280
2017-07-06 2017-07-04 7.600 570,200 +400 1.17% 4,333,520
2017-07-05 2017-07-03 7.700 569,800 +400 1.17% 4,387,460
2017-07-04 2017-06-30 7.500 569,400 +2,000 1.17% 4,270,500
2017-07-03 2017-06-29 7.500 567,400 +1,200 1.16% 4,255,500
2017-06-30 2017-06-28 7.600 566,200 -50 1.16% 4,303,120
2017-06-29 2017-06-27 7.800 566,250 -900 1.16% 4,416,750
2017-06-28 2017-06-26 8.700 567,150 -25,900 1.16% 4,934,205
2017-06-27 2017-06-23 9.200 593,050 +42,750 1.22% 5,456,060
2017-06-26 2017-06-22 7.700 550,300 -250 1.13% 4,237,310
2017-06-23 2017-06-21 7.600 550,550 -900 1.13% 4,184,180
2017-06-22 2017-06-20 7.600 551,450 +750 1.13% 4,191,020
2017-06-21 2017-06-19 7.400 550,700 -10,000 1.13% 4,075,180
2017-06-19 2017-06-15 7.400 560,700 +1,000 1.15% 4,149,180
2017-06-16 2017-06-14 7.700 559,700 +4,350 1.15% 4,309,690
2017-06-15 2017-06-13 7.200 555,350 +150 1.14% 3,998,520
2017-06-14 2017-06-12 7.400 555,200 +5,350 1.14% 4,108,480
2017-06-13 2017-06-09 7.300 549,850 +10,700 1.13% 4,013,905
2017-06-12 2017-06-08 7.700 539,150 -3,450 1.11% 4,151,455
2017-06-09 2017-06-07 7.900 542,600 +8,050 1.11% 4,286,540
2017-06-08 2017-06-06 7.100 534,550 +450 1.10% 3,795,305
2017-06-07 2017-06-05 6.700 534,100 +200 1.10% 3,578,470
2017-06-06 2017-06-02 6.900 533,900 -19,850 1.10% 3,683,910
2017-06-05 2017-06-01 7.000 553,750 +1,550 1.14% 3,876,250
2017-06-02 2017-05-31 7.300 552,200 -14,400 1.13% 4,031,060
2017-06-01 2017-05-29 7.400 566,600 +350 1.16% 4,192,840
2017-05-31 2017-05-26 7.500 566,250 +50 1.16% 4,246,875
2017-05-29 2017-05-25 7.500 566,200 +17,400 1.16% 4,246,500
2017-05-26 2017-05-24 7.600 548,800 +10,400 1.13% 4,170,880
2017-05-25 2017-05-23 7.800 538,400 +13,650 1.10% 4,199,520
2017-05-24 2017-05-22 8.200 524,750 +12,000 1.08% 4,302,950
2017-05-23 2017-05-19 9.100 512,750 +15,900 1.05% 4,666,025
2017-05-22 2017-05-18 8.800 496,850 +18,750 1.02% 4,372,280
2017-05-19 2017-05-17 8.600 478,100 +1,350 0.98% 4,111,660
2017-05-18 2017-05-16 9.200 476,750 +500 0.98% 4,386,100
2017-05-17 2017-05-15 9.200 476,250 -1,350 1.16% 4,381,500
2017-05-16 2017-05-12 9.200 477,600 -7,350 1.17% 4,393,920
2017-05-15 2017-05-11 8.600 484,950 -2,050 1.18% 4,170,570
2017-05-12 2017-05-10 9.300 487,000 +28,900 1.19% 4,529,100
2017-05-11 2017-05-09 7.100 458,100 +1,450 1.12% 3,252,510
2017-05-10 2017-05-08 7.000 456,650 -4,650 1.12% 3,196,550
2017-05-09 2017-05-05 7.300 461,300 +16,050 1.13% 3,367,490
2017-05-08 2017-05-04 8.400 445,250 +10,400 1.09% 3,740,100
2017-05-05 2017-05-02 9.400 434,850 +1,200 1.06% 4,087,590
2017-05-04 2017-04-28 9.500 433,650 +6,000 1.06% 4,119,675
2017-05-02 2017-04-27 9.700 427,650 -800 1.04% 4,148,205
2017-04-28 2017-04-26 9.600 428,450 -700 1.05% 4,113,120
2017-04-27 2017-04-25 9.500 429,150 +200 1.05% 4,076,925
2017-04-26 2017-04-24 9.400 428,950 -1,250 1.05% 4,032,130
2017-04-25 2017-04-21 10.200 430,200 +10,800 1.05% 4,388,040
2017-04-19 2017-04-13 10.800 419,400 +1,000 1.02% 4,529,520
2017-04-18 2017-04-12 11.200 418,400 +1,600 1.02% 4,686,080
2017-04-13 2017-04-11 11.200 416,800 -14,350 1.02% 4,668,160
2017-04-12 2017-04-10 11.800 431,150 -2,000 1.05% 5,087,570
2017-04-11 2017-04-07 11.800 433,150 +5,250 1.06% 5,111,170
2017-04-10 2017-04-06 12.000 427,900 -350 1.04% 5,134,800
2017-04-07 2017-04-05 12.200 428,250 +4,450 1.05% 5,224,650
2017-04-06 2017-04-03 12.200 423,800 +7,100 1.03% 5,170,360
2017-04-05 2017-03-31 12.200 416,700 +9,300 1.02% 5,083,740
2017-04-03 2017-03-30 12.000 407,400 +10,550 0.99% 4,888,800
2017-03-31 2017-03-29 13.600 396,850 +850 0.97% 5,397,160
2017-03-30 2017-03-28 16.000 396,000 +4,050 0.97% 6,336,000
2017-03-28 2017-03-24 18.200 391,950 +100 0.96% 7,133,490
2017-03-27 2017-03-23 18.400 391,850 +50 0.96% 7,210,040
2017-03-22 2017-03-20 18.200 391,800 +2,850 0.96% 7,130,760
2017-03-21 2017-03-17 18.200 388,950 +1,050 0.95% 7,078,890
2017-03-17 2017-03-15 18.000 387,900 -50 0.95% 6,982,200
2017-03-16 2017-03-14 17.800 387,950 -1,950 0.95% 6,905,510
2017-03-15 2017-03-13 19.800 389,900 +1,700 0.95% 7,720,020
2017-03-14 2017-03-10 20.200 388,200 -900 0.95% 7,841,640
2017-03-13 2017-03-09 21.400 389,100 -550 0.95% 8,326,740
2017-03-10 2017-03-08 22.000 389,650 +1,350 0.95% 8,572,300
2017-03-09 2017-03-07 21.800 388,300 +950 0.95% 8,464,940
2017-03-08 2017-03-06 21.000 387,350 -1,100 0.95% 8,134,350
2017-03-07 2017-03-03 22.000 388,450 +550 0.95% 8,545,900
2017-03-06 2017-03-02 22.400 387,900 -1,100 0.95% 8,688,960
2017-02-28 2017-02-24 22.600 389,000 -250 0.95% 8,791,400
2017-02-24 2017-02-22 22.200 389,250 +1,900 0.95% 8,641,350
2017-02-23 2017-02-21 23.400 387,350 +9,200 0.95% 9,063,990
2017-02-22 2017-02-20 25.200 378,150 -700 0.92% 9,529,380
2017-02-21 2017-02-17 24.200 378,850 +2,450 0.93% 9,168,170
2017-02-20 2017-02-16 22.600 376,400 +1,100 0.92% 8,506,640
2017-02-17 2017-02-15 22.400 375,300 +1,500 0.92% 8,406,720
2017-02-15 2017-02-13 22.800 373,800 +4,400 0.91% 8,522,640
2017-02-14 2017-02-10 22.600 369,400 +6,000 0.90% 8,348,440
2017-02-13 2017-02-09 24.000 363,400 -1,150 0.89% 8,721,600
2017-02-10 2017-02-08 23.800 364,550 +500 0.89% 8,676,290
2017-02-09 2017-02-07 24.400 364,050 +1,050 0.89% 8,882,820
2017-02-08 2017-02-06 25.600 363,000 +8,950 0.89% 9,292,800
2017-02-07 2017-02-03 26.200 354,050 +2,200 0.86% 9,276,110
2017-02-06 2017-02-02 28.400 351,850 +1,400 0.86% 9,992,540
2017-02-02 2017-01-27 29.800 350,450 +5,000 0.86% 10,443,410
2017-01-26 2017-01-24 30.000 345,450 +1,150 0.84% 10,363,500
2017-01-20 2017-01-18 31.600 344,300 +100 0.84% 10,879,880
2017-01-18 2017-01-16 31.600 344,200 +250 0.84% 10,876,720
2017-01-17 2017-01-13 32.000 343,950 -100 0.84% 11,006,400
2017-01-16 2017-01-12 31.400 344,050 +400 0.84% 10,803,170
2017-01-13 2017-01-11 31.000 343,650 +3,000 0.84% 10,653,150
2017-01-12 2017-01-10 32.000 340,650 +50 0.83% 10,900,800
2017-01-11 2017-01-09 32.600 340,600 +250 0.83% 11,103,560
2017-01-10 2017-01-06 33.800 340,350 +300 0.83% 11,503,830
2017-01-09 2017-01-05 33.600 340,050 -3,450 0.83% 11,425,680
2017-01-06 2017-01-04 34.400 343,500 -550 0.84% 11,816,400
2016-12-29 2016-12-23 34.000 344,050 +1,500 0.84% 11,697,700
2016-12-21 2016-12-19 37.000 342,550 -400 0.84% 12,674,350
2016-12-20 2016-12-16 37.000 342,950 -100 0.84% 12,689,150
2016-12-19 2016-12-15 35.200 343,050 -100 0.84% 12,075,360
2016-12-16 2016-12-14 36.000 343,150 -250 0.84% 12,353,400
2016-12-13 2016-12-09 35.000 343,400 -150 0.84% 12,019,000
2016-12-09 2016-12-07 36.800 343,550 +1,800 0.84% 12,642,640
2016-12-02 2016-11-30 38.400 341,750 +1,200 0.83% 13,123,200
2016-11-30 2016-11-28 39.000 340,550 +1,000 0.83% 13,281,450
2016-11-29 2016-11-25 39.200 339,550 -597,100 0.83% 13,310,360
2016-11-25 2016-11-23 40.000 936,650 -9,300 2.29% 37,466,000
2016-11-24 2016-11-22 40.600 945,950 +2,500 2.31% 38,405,570
2016-11-23 2016-11-21 40.200 943,450 +5,000 2.30% 37,926,690
2016-11-22 2016-11-18 41.200 938,450 -3,650 2.29% 38,664,140
2016-11-18 2016-11-16 38.400 942,100 -1,750 2.30% 36,176,640
2016-11-17 2016-11-15 38.800 943,850 -1,200 2.30% 36,621,380
2016-11-16 2016-11-14 36.800 945,050 +1,200 2.31% 34,777,840
2016-11-15 2016-11-11 37.800 943,850 -500 2.30% 35,677,530
2016-11-14 2016-11-10 38.000 944,350 -3,650 2.31% 35,885,300
2016-11-11 2016-11-09 36.000 948,000 -750 2.32% 34,128,000
2016-11-10 2016-11-08 32.400 948,750 +100 2.32% 30,739,500
2016-11-09 2016-11-07 32.200 948,650 +5,100 2.32% 30,546,530
2016-11-04 2016-11-02 31.400 943,550 +800 2.30% 29,627,470
2016-11-03 2016-11-01 32.200 942,750 +400 2.30% 30,356,550
2016-11-01 2016-10-28 32.200 942,350 -650 2.30% 30,343,670
2016-10-31 2016-10-27 33.200 943,000 +200 2.30% 31,307,600
2016-10-27 2016-10-25 34.000 942,800 +50 2.30% 32,055,200
2016-10-26 2016-10-24 34.600 942,750 +750 2.30% 32,619,150
2016-10-25 2016-10-20 31.400 942,000 -165,150 2.30% 29,578,800
2016-10-24 2016-10-19 29.800 1,107,150 -1,500 2.70% 32,993,070
2016-10-19 2016-10-17 27.800 1,108,650 +2,250 2.71% 30,820,470
2016-10-14 2016-10-12 27.600 1,106,400 -250 2.70% 30,536,640
2016-10-13 2016-10-11 27.400 1,106,650 +400 2.70% 30,322,210
2016-10-12 2016-10-07 28.800 1,106,250 -150 2.70% 31,860,000
2016-10-07 2016-10-05 28.800 1,106,400 +200 2.70% 31,864,320
2016-10-06 2016-10-04 29.200 1,106,200 -1,950 2.70% 32,301,040
2016-10-04 2016-09-30 29.000 1,108,150 -50 2.71% 32,136,350
2016-09-30 2016-09-28 29.200 1,108,200 +1,300 2.71% 32,359,440
2016-09-28 2016-09-26 29.800 1,106,900 -600 2.70% 32,985,620
2016-09-27 2016-09-23 30.200 1,107,500 -2,100 2.70% 33,446,500
2016-09-26 2016-09-22 29.800 1,109,600 +200 2.71% 33,066,080
2016-09-23 2016-09-21 29.600 1,109,400 -1,500 2.71% 32,838,240
2016-09-22 2016-09-20 27.800 1,110,900 +100 2.71% 30,883,020
2016-09-20 2016-09-15 25.600 1,110,800 +100 2.71% 28,436,480
2016-09-14 2016-09-12 26.000 1,110,700 +100 2.71% 28,878,200
2016-09-09 2016-09-07 26.400 1,110,600 +350 2.71% 29,319,840
2016-09-08 2016-09-06 26.400 1,110,250 -550 2.71% 29,310,600
2016-09-07 2016-09-05 26.200 1,110,800 +50 2.71% 29,102,960
2016-09-05 2016-09-01 27.800 1,110,750 +500 2.71% 30,878,850
2016-08-26 2016-08-24 26.600 1,110,250 +250 2.71% 29,532,650
2016-08-24 2016-08-22 26.600 1,110,000 -700 2.71% 29,526,000
2016-08-23 2016-08-19 27.200 1,110,700 +250 2.71% 30,211,040
2016-08-22 2016-08-18 28.200 1,110,450 -100 2.71% 31,314,690
2016-08-18 2016-08-16 29.000 1,110,550 -100 2.71% 32,205,950
2016-08-17 2016-08-15 29.000 1,110,650 -200 2.71% 32,208,850
2016-08-10 2016-08-08 27.200 1,110,850 +950 2.71% 30,215,120
2016-08-09 2016-08-05 26.600 1,109,900 +200 2.71% 29,523,340
2016-08-08 2016-08-04 27.000 1,109,700 -100 2.71% 29,961,900
2016-08-04 2016-08-01 27.000 1,109,800 -100 2.71% 29,964,600
2016-08-03 2016-07-29 26.600 1,109,900 -250 2.71% 29,523,340
2016-08-01 2016-07-28 27.400 1,110,150 -100 2.71% 30,418,110
2016-07-29 2016-07-27 27.400 1,110,250 -100 2.71% 30,420,850
2016-07-27 2016-07-25 27.000 1,110,350 +50 2.71% 29,979,450
2016-07-26 2016-07-22 27.000 1,110,300 +50 2.71% 29,978,100
2016-07-25 2016-07-21 26.600 1,110,250 +300 2.71% 29,532,650
2016-07-22 2016-07-20 27.000 1,109,950 +150 2.71% 29,968,650
2016-07-21 2016-07-19 26.800 1,109,800 +200 2.71% 29,742,640
2016-07-20 2016-07-18 28.400 1,109,600 +550 2.85% 31,512,640
2016-07-19 2016-07-15 29.400 1,109,050 +600 2.84% 32,606,070
2016-07-18 2016-07-14 30.000 1,108,450 +50 2.84% 33,253,500
2016-07-13 2016-07-11 31.400 1,108,400 +600 2.84% 34,803,760
2016-07-11 2016-07-07 30.600 1,107,800 +250 2.84% 33,898,680
2016-07-08 2016-07-06 31.200 1,107,550 -450 2.84% 34,555,560
2016-07-07 2016-07-05 30.000 1,108,000 +6,400 2.84% 33,240,000
2016-07-06 2016-07-04 28.000 1,101,600 +250 2.82% 30,844,800
2016-07-05 2016-06-30 26.600 1,101,350 -50 2.82% 29,295,910
2016-06-30 2016-06-28 26.800 1,101,400 -250 2.82% 29,517,520
2016-06-29 2016-06-27 26.800 1,101,650 +350 2.82% 29,524,220
2016-06-28 2016-06-24 27.000 1,101,300 +2,100 2.82% 29,735,100
2016-06-27 2016-06-23 28.400 1,099,200 -100 2.82% 31,217,280
2016-06-24 2016-06-22 28.400 1,099,300 +2,450 2.82% 31,220,120
2016-06-23 2016-06-21 28.400 1,096,850 -40,600 2.81% 31,150,540
2016-06-22 2016-06-20 30.400 1,137,450 +600 2.92% 34,578,480
2016-06-21 2016-06-17 30.600 1,136,850 +100 2.92% 34,787,610
2016-06-20 2016-06-16 31.400 1,136,750 -500 2.91% 35,693,950
2016-06-17 2016-06-15 31.000 1,137,250 -1,900 2.92% 35,254,750
2016-06-16 2016-06-14 29.400 1,139,150 -850 2.92% 33,491,010
2016-06-15 2016-06-13 29.600 1,140,000 -200 2.92% 33,744,000
2016-06-14 2016-06-10 28.600 1,140,200 +1,200 2.92% 32,609,720
2016-06-13 2016-06-08 30.000 1,139,000 +900 2.92% 34,170,000
2016-06-10 2016-06-07 31.600 1,138,100 -1,050 2.92% 35,963,960
2016-06-08 2016-06-06 32.000 1,139,150 -2,600 2.92% 36,452,800
2016-06-07 2016-06-03 32.400 1,141,750 -1,550 2.93% 36,992,700
2016-06-06 2016-06-02 32.600 1,143,300 +500 2.93% 37,271,580
2016-06-03 2016-06-01 32.000 1,142,800 +14,800 2.93% 36,569,600
2016-06-02 2016-05-31 35.600 1,128,000 +4,150 2.89% 40,156,800
2016-06-01 2016-05-30 35.600 1,123,850 +21,100 2.88% 40,009,060
2016-05-31 2016-05-27 35.000 1,102,750 +50 2.83% 38,596,250
2016-05-30 2016-05-26 35.400 1,102,700 +850 2.83% 39,035,580
2016-05-27 2016-05-25 35.000 1,101,850 +500 2.83% 38,564,750
2016-05-26 2016-05-24 34.600 1,101,350 +4,850 2.82% 38,106,710
2016-05-25 2016-05-23 33.400 1,096,500 -5,550 2.81% 36,623,100
2016-05-24 2016-05-20 35.600 1,102,050 +550 2.83% 39,232,980
2016-05-23 2016-05-19 37.200 1,101,500 -23,900 2.82% 40,975,800
2016-05-19 2016-05-17 38.600 1,125,400 -27,450 2.89% 43,440,440
2016-05-18 2016-05-16 37.000 1,152,850 -4,850 2.96% 42,655,450
2016-05-17 2016-05-13 37.800 1,157,700 +250 2.97% 43,761,060
2016-05-16 2016-05-12 39.800 1,157,450 +100 2.97% 46,066,510
2016-05-13 2016-05-11 40.200 1,157,350 +1,000 2.97% 46,525,470
2016-05-12 2016-05-10 40.400 1,156,350 +550 2.96% 46,716,540
2016-05-06 2016-05-04 42.200 1,155,800 -250 2.96% 48,774,760
2016-05-05 2016-05-03 41.200 1,156,050 -1,950 2.96% 47,629,260
2016-05-03 2016-04-28 41.800 1,158,000 -2,400 2.97% 48,404,400
2016-04-29 2016-04-27 41.600 1,160,400 +550 2.98% 48,272,640
2016-04-28 2016-04-26 41.200 1,159,850 -350 2.97% 47,785,820
2016-04-27 2016-04-25 41.600 1,160,200 +250 2.97% 48,264,320
2016-04-26 2016-04-22 42.800 1,159,950 +100 2.97% 49,645,860
2016-04-25 2016-04-21 43.000 1,159,850 +50,850 2.97% 49,873,550
2016-04-22 2016-04-20 43.000 1,109,000 +150 2.84% 47,687,000
2016-04-21 2016-04-19 43.400 1,108,850 -150 2.84% 48,124,090
2016-04-20 2016-04-18 43.000 1,109,000 +1,350 2.84% 47,687,000
2016-04-19 2016-04-15 43.600 1,107,650 +3,200 2.84% 48,293,540
2016-04-18 2016-04-14 46.200 1,104,450 +100 2.83% 51,025,590
2016-04-15 2016-04-13 48.000 1,104,350 +400 2.83% 53,008,800
2016-04-14 2016-04-12 47.400 1,103,950 -100 2.83% 52,327,230
2016-04-13 2016-04-11 47.000 1,104,050 -1,000 2.83% 51,890,350
2016-04-12 2016-04-08 47.400 1,105,050 +2,450 2.83% 52,379,370
2016-04-11 2016-04-07 48.600 1,102,600 -12,000 2.83% 53,586,360
2016-04-08 2016-04-06 43.800 1,114,600 -4,200 2.86% 48,819,480
2016-04-07 2016-04-05 45.200 1,118,800 -500 2.87% 50,569,760
2016-04-06 2016-04-01 45.800 1,119,300 -3,500 2.87% 51,263,940
2016-04-05 2016-03-31 46.800 1,122,800 -8,750 2.88% 52,547,040
2016-04-01 2016-03-30 48.200 1,131,550 +3,950 2.90% 54,540,710
2016-03-31 2016-03-29 51.400 1,127,600 +10,350 2.89% 57,958,640
2016-03-30 2016-03-24 57.400 1,117,250 -3,750 2.86% 64,130,150
2016-03-29 2016-03-23 52.000 1,121,000 -1,300 2.87% 58,292,000
2016-03-24 2016-03-22 48.000 1,122,300 +500 2.88% 53,870,400
2016-03-23 2016-03-21 48.000 1,121,800 -900 2.88% 53,846,400
2016-03-22 2016-03-18 43.800 1,122,700 +6,250 2.88% 49,174,260
2016-03-21 2016-03-17 44.000 1,116,450 +11,150 2.86% 49,123,800
2016-03-18 2016-03-16 43.400 1,105,300 +3,350 2.83% 47,970,020
2016-03-17 2016-03-15 43.200 1,101,950 -100 2.83% 47,604,240
2016-03-16 2016-03-14 43.000 1,102,050 -50 2.83% 47,388,150
2016-03-15 2016-03-11 44.000 1,102,100 +1,100 2.83% 48,492,400
2016-03-14 2016-03-10 41.800 1,101,000 +700 2.82% 46,021,800
2016-03-11 2016-03-09 45.800 1,100,300 +7,900 2.82% 50,393,740
2016-03-08 2016-03-04 36.200 1,092,400 -100 2.80% 39,544,880
2016-02-29 2016-02-25 38.600 1,092,500 +1,900 2.80% 42,170,500
2016-02-25 2016-02-23 40.200 1,090,600 +2,500 2.80% 43,842,120
2016-02-23 2016-02-19 40.000 1,088,100 +3,000 2.79% 43,524,000
2016-02-22 2016-02-18 42.000 1,085,100 -2,500 2.78% 45,574,200
2016-02-19 2016-02-17 40.600 1,087,600 -100 2.79% 44,156,560
2016-02-15 2016-02-11 37.200 1,087,700 -13,850 2.79% 40,462,440
2016-02-05 2016-02-03 38.200 1,101,550 +2,500 2.82% 42,079,210
2016-02-03 2016-02-01 40.200 1,099,050 -3,650 2.82% 44,181,810
2016-01-28 2016-01-26 39.000 1,102,700 +150 2.83% 43,005,300
2016-01-26 2016-01-22 38.200 1,102,550 -2,750 2.83% 42,117,410
2016-01-25 2016-01-21 38.000 1,105,300 -9,650 2.83% 42,001,400
2016-01-22 2016-01-20 41.000 1,114,950 -500 2.86% 45,712,950
2016-01-21 2016-01-19 43.400 1,115,450 +5,000 2.86% 48,410,530
2016-01-18 2016-01-14 43.400 1,110,450 -8,250 2.85% 48,193,530
2016-01-15 2016-01-13 44.800 1,118,700 -550 2.87% 50,117,760
2016-01-14 2016-01-12 44.800 1,119,250 -11,250 2.87% 50,142,400
2016-01-13 2016-01-11 47.600 1,130,500 -5,550 2.90% 53,811,800
2016-01-12 2016-01-08 50.000 1,136,050 -4,200 2.91% 56,802,500
2016-01-11 2016-01-07 49.800 1,140,250 +50 2.92% 56,784,450
2016-01-08 2016-01-06 51.600 1,140,200 -100 2.92% 58,834,320
2016-01-07 2016-01-05 51.800 1,140,300 -5,200 2.92% 59,067,540
2016-01-05 2015-12-31 53.000 1,145,500 -6,150 2.94% 60,711,500
2015-12-30 2015-12-28 51.200 1,151,650 -750 2.95% 58,964,480
2015-12-29 2015-12-24 54.800 1,152,400 +11,950 2.95% 63,151,520
2015-12-28 2015-12-22 53.600 1,140,450 +27,500 2.92% 61,128,120
2015-12-23 2015-12-21 51.600 1,112,950 -3,000 2.85% 57,428,220
2015-12-22 2015-12-18 52.600 1,115,950 +400,000 2.86% 58,698,970
2015-12-21 2015-12-17 53.800 715,950 -15,950 1.84% 38,518,110
2015-12-18 2015-12-16 53.200 731,900 -12,350 1.88% 38,937,080
2015-12-17 2015-12-15 54.400 744,250 +1,000 1.91% 40,487,200
2015-12-16 2015-12-14 55.000 743,250 -800 1.91% 40,878,750
2015-12-15 2015-12-11 56.200 744,050 +1,100 1.91% 41,815,610
2015-12-14 2015-12-10 55.600 742,950 -1,450 1.91% 41,308,020
2015-12-08 2015-12-04 52.800 744,400 -700 1.91% 39,304,320
2015-12-01 2015-11-27 52.800 745,100 +750 1.91% 39,341,280
2015-11-30 2015-11-26 53.000 744,350 -100 1.91% 39,450,550
2015-11-25 2015-11-23 52.400 744,450 +1,150 1.91% 39,009,180
2015-11-24 2015-11-20 54.800 743,300 +6,950 1.91% 40,732,840
2015-11-23 2015-11-19 55.200 736,350 -250 1.89% 40,646,520
2015-11-20 2015-11-18 54.200 736,600 -3,200 1.89% 39,923,720
2015-11-19 2015-11-17 54.200 739,800 -250 1.90% 40,097,160
2015-11-18 2015-11-16 55.200 740,050 -5,457 1.90% 40,850,760
2015-11-17 2015-11-13 55.800 745,507 -11,450 1.91% 41,599,291
2015-11-16 2015-11-12 56.600 756,957 -4,495 1.94% 42,843,766
2015-11-13 2015-11-11 56.800 761,452 -5,670 1.95% 43,250,474
2015-11-12 2015-11-10 56.000 767,122 -7,978 2.29% 42,958,832
2015-11-11 2015-11-09 55.600 775,100 +3,550 2.31% 43,095,560
2015-11-10 2015-11-06 58.800 771,550 +7,800 2.30% 45,367,140
2015-11-09 2015-11-05 59.600 763,750 +5,550 2.28% 45,519,500
2015-11-06 2015-11-04 58.800 758,200 -5,350 2.26% 44,582,160
2015-11-05 2015-11-03 57.800 763,550 +4,795 2.28% 44,133,190
2015-11-04 2015-11-02 57.400 758,755 +900 2.26% 43,552,537
2015-11-03 2015-10-30 59.800 757,855 +1,200 2.26% 45,319,729
2015-11-02 2015-10-29 57.800 756,655 -670 2.26% 43,734,659
2015-10-30 2015-10-28 57.200 757,325 -1,341 2.26% 43,318,990
2015-10-29 2015-10-27 58.000 758,666 -5,465 2.26% 44,002,628
2015-10-28 2015-10-26 58.000 764,131 -30,544 2.28% 44,319,598
2015-10-27 2015-10-23 60.000 794,675 +15,700 2.37% 47,680,500
2015-10-26 2015-10-22 62.000 778,975 +1,650 2.33% 48,296,450
2015-10-23 2015-10-20 57.400 777,325 +4,150 2.32% 44,618,455
2015-10-22 2015-10-19 57.200 773,175 -6,850 2.31% 44,225,610
2015-10-20 2015-10-16 61.400 780,025 +9,600 2.33% 47,893,535
2015-10-19 2015-10-15 63.800 770,425 -2,050 2.30% 49,153,115
2015-10-16 2015-10-14 64.800 772,475 -4,500 2.31% 50,056,380
2015-10-15 2015-10-13 57.200 776,975 -17,920 2.32% 44,442,970
2015-10-14 2015-10-12 56.800 794,895 +3,350 2.37% 45,150,036
2015-10-13 2015-10-09 54.800 791,545 +13,450 2.36% 43,376,666
2015-10-12 2015-10-08 52.400 778,095 -17,505 2.32% 40,772,178
2015-10-09 2015-10-07 52.200 795,600 +3,000 2.37% 41,530,320
2015-10-08 2015-10-06 52.600 792,600 +1,600 2.37% 41,690,760
2015-10-07 2015-10-05 51.200 791,000 -485,600 2.36% 40,499,200
2015-10-06 2015-10-02 52.200 1,276,600 +9,000 3.81% 66,638,520
2015-10-05 2015-09-30 51.600 1,267,600 +3,250 3.78% 65,408,160
2015-10-02 2015-09-29 51.600 1,264,350 +900 3.77% 65,240,460
2015-09-30 2015-09-25 50.200 1,263,450 +4,400 3.77% 63,425,190
2015-09-29 2015-09-24 51.200 1,259,050 +3,350 3.76% 64,463,360
2015-09-25 2015-09-23 50.000 1,255,700 +2,542 3.75% 62,785,000
2015-09-24 2015-09-22 50.600 1,253,158 -2,100 3.74% 63,409,795
2015-09-23 2015-09-21 48.600 1,255,258 +1,230 3.75% 61,005,539
2015-09-22 2015-09-18 50.800 1,254,028 +7,885 3.74% 63,704,622
2015-09-21 2015-09-17 49.600 1,246,143 +1,120 3.72% 61,808,693
2015-09-18 2015-09-16 52.800 1,245,023 -3,700 3.72% 65,737,214
2015-09-17 2015-09-15 50.600 1,248,723 +1,050 3.73% 63,185,384
2015-09-16 2015-09-14 53.000 1,247,673 -1,250 3.72% 66,126,669
2015-09-15 2015-09-11 54.400 1,248,923 +450 3.73% 67,941,411
2015-09-14 2015-09-10 55.400 1,248,473 -3,350 3.73% 69,165,404
2015-09-11 2015-09-09 55.000 1,251,823 -2,050 3.74% 68,850,265
2015-09-10 2015-09-08 56.400 1,253,873 -1,550 3.74% 70,718,437
2015-09-09 2015-09-07 49.000 1,255,423 +1,450 3.75% 61,515,727
2015-09-08 2015-09-04 48.000 1,253,973 -30,882 3.74% 60,190,704
2015-09-07 2015-09-02 49.600 1,284,855 +7,350 3.84% 63,728,808
2015-09-04 2015-09-01 50.600 1,277,505 +32,400 3.81% 64,641,753
2015-09-02 2015-08-31 55.200 1,245,105 -24,040 3.72% 68,729,796
2015-09-01 2015-08-28 57.600 1,269,145 +11,350 3.79% 73,102,752
2015-08-31 2015-08-27 56.400 1,257,795 +5,800 3.75% 70,939,638
2015-08-28 2015-08-26 50.400 1,251,995 +1,400 3.74% 63,100,548
2015-08-27 2015-08-25 53.000 1,250,595 -14,350 3.73% 66,281,535
2015-08-26 2015-08-24 51.200 1,264,945 +26,100 3.78% 64,765,184
2015-08-25 2015-08-21 59.800 1,238,845 +4,485 3.70% 74,082,931
2015-08-24 2015-08-20 65.600 1,234,360 +6,210 3.68% 80,974,016
2015-08-21 2015-08-19 67.200 1,228,150 -71,950 3.67% 82,531,680
2015-08-20 2015-08-18 70.400 1,300,100 +3,304 3.88% 91,527,040
2015-08-19 2015-08-17 71.400 1,296,796 -4,150 3.87% 92,591,234
2015-08-18 2015-08-14 68.800 1,300,946 +11,250 3.88% 89,505,085
2015-08-17 2015-08-13 66.800 1,289,696 +2,100 3.85% 86,151,693
2015-08-14 2015-08-12 67.600 1,287,596 +1,200 3.84% 87,041,490
2015-08-13 2015-08-11 69.600 1,286,396 -9,930 3.84% 89,533,162
2015-08-12 2015-08-10 72.400 1,296,326 +3,950 3.87% 93,854,002
2015-08-11 2015-08-07 72.600 1,292,376 +8,300 3.86% 93,826,498
2015-08-10 2015-08-06 72.600 1,284,076 +250 3.83% 93,223,918
2015-08-06 2015-08-04 73.000 1,283,826 -1,900 3.83% 93,719,298
2015-08-05 2015-08-03 70.800 1,285,726 -500 3.84% 91,029,401
2015-08-04 2015-07-31 72.000 1,286,226 -4,250 3.84% 92,608,272
2015-08-03 2015-07-30 72.400 1,290,476 -2,950 3.85% 93,430,462
2015-07-31 2015-07-29 73.000 1,293,426 +14,950 3.86% 94,420,098
2015-07-30 2015-07-28 72.400 1,278,476 +3,500 3.82% 92,561,662
2015-07-29 2015-07-27 69.000 1,274,976 -4,450 3.81% 87,973,344
2015-07-28 2015-07-24 73.400 1,279,426 -2,215 3.55% 93,909,868
2015-07-27 2015-07-23 72.200 1,281,641 -430,950 3.56% 92,534,480
2015-07-24 2015-07-22 70.600 1,712,591 -338,900 4.76% 120,908,925
2015-07-23 2015-07-21 78.400 2,051,491 +3,750 5.70% 160,836,894
2015-07-22 2015-07-20 78.600 2,047,741 +7,835 5.69% 160,952,443
2015-07-21 2015-07-17 83.000 2,039,906 -7,100 5.67% 169,312,198
2015-07-20 2015-07-16 79.600 2,047,006 +21,050 5.69% 162,941,678
2015-07-17 2015-07-15 77.800 2,025,956 +9,500 5.63% 157,619,377
2015-07-16 2015-07-14 79.800 2,016,456 +3,050 5.60% 160,913,189
2015-07-15 2015-07-13 80.000 2,013,406 -4,440 5.59% 161,072,480
2015-07-14 2015-07-10 75.000 2,017,846 +9,812 5.61% 151,338,450
2015-07-13 2015-07-09 58.400 2,008,034 -17,530 5.58% 117,269,186
2015-07-10 2015-07-08 37.400 2,025,564 +4,058 5.63% 75,756,094
2015-07-09 2015-07-07 50.000 2,021,506 -19,350 5.62% 101,075,300
2015-07-08 2015-07-06 62.600 2,040,856 +60,800 5.67% 127,757,586
2015-07-07 2015-07-03 79.600 1,980,056 +1,771,749 5.50% 157,612,458
2015-07-06 2015-07-02 87.400 208,307 -7,175 0.58% 18,206,032
2015-07-03 2015-06-30 91.800 215,482 +7,550 0.60% 19,781,248
2015-07-02 2015-06-29 91.600 207,932 +1,876 0.58% 19,046,571
2015-06-30 2015-06-26 91.600 206,056 -2,950 0.57% 18,874,730
2015-06-29 2015-06-25 111.400 209,006 +14,450 0.58% 23,283,268
2015-06-26 2015-06-24 111.000 194,556 +2,100 0.54% 21,595,716
2015-06-25 2015-06-23 112.600 192,456 +6,250 0.53% 21,670,546
2015-06-24 2015-06-22 114.000 186,206 -4,350 0.52% 21,227,484
2015-06-23 2015-06-19 113.800 190,556 -1,254 0.53% 21,685,273
2015-06-22 2015-06-18 116.400 191,810 +25,700 0.53% 22,326,684
2015-06-19 2015-06-17 118.200 166,110 -904 0.46% 19,634,202
2015-06-18 2015-06-16 90.600 167,014 +14,750 0.46% 15,131,468
2015-06-17 2015-06-15 83.000 152,264 -9,000 0.42% 12,637,912
2015-06-16 2015-06-12 75.200 161,264 -4,350 0.45% 12,127,053
2015-06-15 2015-06-11 72.000 165,614 +1,661 0.46% 11,924,208
2015-06-12 2015-06-10 71.400 163,953 +2,850 0.46% 11,706,244
2015-06-11 2015-06-09 73.200 161,103 -3,785 0.45% 11,792,740
2015-06-10 2015-06-08 73.200 164,888 +2,184 0.46% 12,069,802
2015-06-09 2015-06-05 80.200 162,704 +12,150 0.45% 13,048,861
2015-06-08 2015-06-04 74.600 150,554 +10,300 0.42% 11,231,328
2015-06-05 2015-06-03 76.400 140,254 +7,800 0.39% 10,715,406
2015-06-04 2015-06-02 80.800 132,454 +6,010 0.37% 10,702,283
2015-06-03 2015-06-01 79.400 126,444 -22,910 0.35% 10,039,654
2015-06-02 2015-05-29 74.400 149,354 -68,300 0.41% 11,111,938
2015-06-01 2015-05-28 72.800 217,654 +134,070 0.60% 15,845,211
2015-05-29 2015-05-27 67.200 83,584 -9,025 0.23% 5,616,845
2015-05-28 2015-05-26 67.400 92,609 +2,650 0.26% 6,241,847
2015-05-27 2015-05-22 55.800 89,959 -1,200 0.25% 5,019,712
2015-05-26 2015-05-21 59.800 91,159 -13,450 0.25% 5,451,308
2015-05-22 2015-05-20 60.000 104,609 +1,750 0.29% 6,276,540
2015-05-21 2015-05-19 58.600 102,859 +15,100 0.29% 6,027,537
2015-05-20 2015-05-18 64.000 87,759 +12,100 0.24% 5,616,576
2015-05-19 2015-05-15 69.000 75,659 -3,400 0.21% 5,220,471
2015-05-18 2015-05-14 69.400 79,059 -5,050 0.22% 5,486,695
2015-05-15 2015-05-13 69.000 84,109 -27,217 0.23% 5,803,521
2015-05-14 2015-05-12 70.000 111,326 -100 0.31% 7,792,820
2015-05-13 2015-05-11 74.400 111,426 +19,500 0.31% 8,290,094
2015-05-12 2015-05-08 72.800 91,926 -7,809 0.26% 6,692,213
2015-05-11 2015-05-07 74.000 99,735 +24,750 0.28% 7,380,390
2015-05-08 2015-05-06 94.000 74,985 -8,770 0.21% 7,048,590
2015-05-07 2015-05-05 96.200 83,755 -19,650 0.23% 8,057,231
2015-05-06 2015-05-04 85.600 103,405 +12,700 0.29% 8,851,468
2015-05-05 2015-04-30 91.000 90,705 +3,550 0.25% 8,254,155
2015-05-04 2015-04-29 67.400 87,155 -3,800 0.24% 5,874,247
2015-04-30 2015-04-28 70.600 90,955 +6,650 0.25% 6,421,423
2015-04-29 2015-04-27 57.800 84,305 -17,676 0.23% 4,872,829
2015-04-28 2015-04-24 56.800 101,981 +18,700 0.28% 5,792,521
2015-04-27 2015-04-23 57.400 83,281 +4,881 0.23% 4,780,329
2015-04-24 2015-04-22 57.000 78,400 +6,700 0.22% 4,468,800
2015-04-23 2015-04-21 55.000 71,700 +19,300 0.20% 3,943,500
2015-04-22 2015-04-20 53.000 52,400 +3,000 0.15% 2,777,200
2015-04-21 2015-04-17 51.000 49,400 +5,850 0.14% 2,519,400
2015-04-20 2015-04-16 53.000 43,550 +6,500 0.12% 2,308,150
2015-04-17 2015-04-15 53.000 37,050 +200 0.10% 1,963,650
2015-04-16 2015-04-14 55.000 36,850 +3,500 0.10% 2,026,750
2015-04-15 2015-04-13 55.000 33,350 -39,450 0.09% 1,834,250
2015-04-14 2015-04-10 44.400 72,800 +7,750 0.20% 3,232,320
2015-04-13 2015-04-09 42.200 65,050 +2,800 0.18% 2,745,110
2015-04-10 2015-04-08 41.600 62,250 -4,100 0.17% 2,589,600
2015-04-09 2015-04-02 36.400 66,350 +5,100 0.18% 2,415,140
2015-04-08 2015-04-01 35.600 61,250 +1,200 0.17% 2,180,500
2015-04-01 2015-03-30 32.800 60,050 -3,850 0.17% 1,969,640
2015-03-31 2015-03-27 34.000 63,900 +1,150 0.18% 2,172,600
2015-03-30 2015-03-26 33.600 62,750 +1,300 0.17% 2,108,400
2015-03-27 2015-03-25 34.000 61,450 -3,150 0.17% 2,089,300
2015-03-26 2015-03-24 33.200 64,600 -200 0.18% 2,144,720
2015-03-25 2015-03-23 34.000 64,800 +400 0.18% 2,203,200
2015-03-24 2015-03-20 32.800 64,400 -2,300 0.18% 2,112,320
2015-03-23 2015-03-19 32.600 66,700 +500 0.19% 2,174,420
2015-03-20 2015-03-18 33.200 66,200 -700 0.18% 2,197,840
2015-03-18 2015-03-16 33.800 66,900 +300 0.19% 2,261,220
2015-03-17 2015-03-13 33.600 66,600 +900 0.18% 2,237,760
2015-03-16 2015-03-12 33.400 65,700 +550 0.18% 2,194,380
2015-03-13 2015-03-11 31.200 65,150 -10,000 0.18% 2,032,680
2015-03-11 2015-03-09 30.800 75,150 +150 0.21% 2,314,620
2015-03-04 2015-03-02 30.000 75,000 -250 0.21% 2,250,000
2015-02-27 2015-02-25 29.600 75,250 +500 0.21% 2,227,400
2015-02-25 2015-02-23 29.400 74,750 -50 0.21% 2,197,650
2015-02-23 2015-02-16 30.000 74,800 -400 0.21% 2,244,000
2015-02-16 2015-02-12 30.000 75,200 +350 0.21% 2,256,000
2015-02-13 2015-02-11 30.400 74,850 -50 0.21% 2,275,440
2015-02-11 2015-02-09 31.200 74,900 -1,000 0.21% 2,336,880
2015-02-09 2015-02-05 31.200 75,900 -650 0.21% 2,368,080
2015-02-06 2015-02-04 31.200 76,550 -250 0.21% 2,388,360
2015-02-05 2015-02-03 31.600 76,800 -1,850 0.21% 2,426,880
2015-02-04 2015-02-02 31.400 78,650 -600 0.22% 2,469,610
2015-02-02 2015-01-29 31.200 79,250 -2,750 0.22% 2,472,600
2015-01-30 2015-01-28 31.400 82,000 -450 0.23% 2,574,800
2015-01-29 2015-01-27 32.000 82,450 -700 0.23% 2,638,400
2015-01-28 2015-01-26 32.000 83,150 -3,100 0.23% 2,660,800
2015-01-27 2015-01-23 31.800 86,250 -700 0.24% 2,742,750
2015-01-26 2015-01-22 32.000 86,950 -1,800 0.24% 2,782,400
2015-01-23 2015-01-21 31.200 88,750 +950 0.25% 2,769,000
2015-01-22 2015-01-20 31.000 87,800 -200 0.24% 2,721,800
2015-01-21 2015-01-19 29.600 88,000 -500 0.24% 2,604,800
2015-01-20 2015-01-16 30.200 88,500 +500 0.25% 2,672,700
2015-01-19 2015-01-15 30.000 88,000 +800 0.24% 2,640,000
2015-01-15 2015-01-13 30.200 87,200 -500 0.24% 2,633,440
2015-01-14 2015-01-12 29.400 87,700 +600 0.24% 2,578,380
2015-01-13 2015-01-09 30.800 87,100 -1,150 0.24% 2,682,680
2015-01-12 2015-01-08 30.200 88,250 +1,400 0.25% 2,665,150
2015-01-09 2015-01-07 30.400 86,850 -5,200 0.24% 2,640,240
2015-01-07 2015-01-05 29.600 92,050 -34,200 0.26% 2,724,680
2015-01-06 2015-01-02 31.600 126,250 +600 0.35% 3,989,500
2015-01-05 2014-12-31 33.200 125,650 -150 0.35% 4,171,580
2015-01-02 2014-12-29 33.000 125,800 -500 0.35% 4,151,400
2014-12-30 2014-12-24 32.400 126,300 -550 0.35% 4,092,120
2014-12-29 2014-12-22 34.200 126,850 -500 0.35% 4,338,270
2014-12-23 2014-12-19 35.000 127,350 -150 0.35% 4,457,250
2014-12-19 2014-12-17 34.800 127,500 +600 0.35% 4,437,000
2014-12-18 2014-12-16 34.600 126,900 +50 0.35% 4,390,740
2014-12-17 2014-12-15 35.800 126,850 -100 0.35% 4,541,230
2014-12-16 2014-12-12 36.200 126,950 -50 0.35% 4,595,590
2014-12-15 2014-12-11 36.400 127,000 -150 0.35% 4,622,800
2014-12-12 2014-12-10 35.400 127,150 +50 0.35% 4,501,110
2014-12-11 2014-12-09 34.800 127,100 -2,300 0.35% 4,423,080
2014-12-10 2014-12-08 35.800 129,400 -500 0.36% 4,632,520
2014-12-09 2014-12-05 36.600 129,900 -2,800 0.36% 4,754,340
2014-12-08 2014-12-04 37.000 132,700 -1,850 0.37% 4,909,900
2014-12-05 2014-12-03 37.200 134,550 -800 0.37% 5,005,260
2014-12-04 2014-12-02 37.800 135,350 +500 0.38% 5,116,230
2014-12-03 2014-12-01 37.400 134,850 -2,950 0.37% 5,043,390
2014-12-02 2014-11-28 38.400 137,800 -1,250 0.38% 5,291,520
2014-12-01 2014-11-27 39.400 139,050 +3,200 0.39% 5,478,570
2014-11-28 2014-11-26 39.800 135,850 -50 0.38% 5,406,830
2014-11-27 2014-11-25 39.800 135,900 -650 0.38% 5,408,820
2014-11-26 2014-11-24 40.000 136,550 +1,750 0.38% 5,462,000
2014-11-25 2014-11-21 40.600 134,800 +2,500 0.37% 5,472,880
2014-11-24 2014-11-20 40.400 132,300 +1,550 0.37% 5,344,920
2014-11-21 2014-11-19 40.400 130,750 -1,600 0.36% 5,282,300
2014-11-20 2014-11-18 39.400 132,350 +450 0.37% 5,214,590
2014-11-19 2014-11-17 39.200 131,900 -4,650 0.37% 5,170,480
2014-11-18 2014-11-14 39.600 136,550 -1,500 0.38% 5,407,380
2014-11-17 2014-11-13 39.200 138,050 -2,050 0.38% 5,411,560
2014-11-13 2014-11-11 38.600 140,100 +1,300 0.39% 5,407,860
2014-11-12 2014-11-10 39.800 138,800 -300 0.39% 5,524,240
2014-11-11 2014-11-07 39.800 139,100 -100 0.39% 5,536,180
2014-11-10 2014-11-06 40.000 139,200 -250 0.39% 5,568,000
2014-11-06 2014-11-04 40.000 139,450 +1,750 0.39% 5,578,000
2014-11-05 2014-11-03 39.400 137,700 +1,500 0.38% 5,425,380
2014-11-04 2014-10-31 39.000 136,200 +2,000 0.38% 5,311,800
2014-11-03 2014-10-30 39.200 134,200 +500 0.37% 5,260,640
2014-10-31 2014-10-29 39.000 133,700 -76,650 0.37% 5,214,300
2014-10-30 2014-10-28 38.400 210,350 +1,600 0.58% 8,077,440
2014-10-29 2014-10-27 37.800 208,750 -2,900 0.58% 7,890,750
2014-10-28 2014-10-24 38.000 211,650 +1,550 0.59% 8,042,700
2014-10-27 2014-10-23 38.400 210,100 -300 0.58% 8,067,840
2014-10-24 2014-10-22 34.200 210,400 +3,800 0.58% 7,195,680
2014-10-23 2014-10-21 37.000 206,600 -3,100 0.57% 7,644,200
2014-10-22 2014-10-20 36.400 209,700 +2,500 0.58% 7,633,080
2014-10-21 2014-10-17 33.600 207,200 -150 0.58% 6,961,920
2014-10-20 2014-10-16 32.000 207,350 -1,250 0.58% 6,635,200
2014-10-17 2014-10-15 31.600 208,600 -500 0.58% 6,591,760
2014-10-16 2014-10-14 32.200 209,100 +5,350 0.58% 6,733,020
2014-10-15 2014-10-13 31.800 203,750 +1,850 0.57% 6,479,250
2014-10-14 2014-10-10 29.800 201,900 +300 0.56% 6,016,620
2014-10-13 2014-10-09 30.000 201,600 -500 0.56% 6,048,000
2014-10-10 2014-10-08 29.200 202,100 -2,600 0.56% 5,901,320
2014-10-08 2014-10-06 31.600 204,700 +2,950 0.57% 6,468,520
2014-10-07 2014-10-03 32.000 201,750 +1,750 0.56% 6,456,000
2014-10-06 2014-09-30 31.800 200,000 -750 0.56% 6,360,000
2014-10-03 2014-09-29 32.200 200,750 +350 0.56% 6,464,150
2014-09-30 2014-09-26 33.600 200,400 +50 0.56% 6,733,440
2014-09-29 2014-09-25 33.600 200,350 +3,600 0.56% 6,731,760
2014-09-26 2014-09-24 34.200 196,750 +6,300 0.55% 6,728,850
2014-09-25 2014-09-23 32.000 190,450 +1,300 0.53% 6,094,400
2014-09-24 2014-09-22 31.600 189,150 +1,000 0.53% 5,977,140
2014-09-23 2014-09-19 32.400 188,150 +1,150 0.52% 6,096,060
2014-09-22 2014-09-18 32.000 187,000 -8,100 0.52% 5,984,000
2014-09-19 2014-09-17 32.600 195,100 +3,100 0.54% 6,360,260
2014-09-18 2014-09-16 33.800 192,000 +3,600 0.53% 6,489,600
2014-09-17 2014-09-15 35.800 188,400 +19,900 0.52% 6,744,720
2014-09-16 2014-09-12 31.400 168,500 +5,450 0.47% 5,290,900
2014-09-15 2014-09-11 24.600 163,050 +1,000 0.45% 4,011,030
2014-09-12 2014-09-10 24.200 162,050 +15,550 0.45% 3,921,610
2014-09-11 2014-09-08 23.800 146,500 +500 0.41% 3,486,700
2014-09-10 2014-09-05 23.600 146,000 -73,150 0.41% 3,445,600
2014-09-08 2014-09-04 24.600 219,150 +450 0.61% 5,391,090
2014-09-05 2014-09-03 23.800 218,700 -4,800 0.61% 5,205,060
2014-09-04 2014-09-02 23.000 223,500 +1,500 0.62% 5,140,500
2014-09-02 2014-08-29 23.400 222,000 -300 0.62% 5,194,800
2014-09-01 2014-08-28 23.200 222,300 -5,700 0.62% 5,157,360
2014-08-29 2014-08-27 22.200 228,000 -1,250 0.63% 5,061,600
2014-08-28 2014-08-26 21.600 229,250 +5,100 0.64% 4,951,800
2014-08-27 2014-08-25 21.000 224,150 -3,850 0.62% 4,707,150
2014-08-26 2014-08-22 20.600 228,000 -500 0.63% 4,696,800
2014-08-25 2014-08-21 20.400 228,500 -1,250 0.63% 4,661,400
2014-08-20 2014-08-18 20.200 229,750 -50 0.64% 4,640,950
2014-08-19 2014-08-15 20.400 229,800 +1,000 0.64% 4,687,920
2014-08-18 2014-08-14 20.600 228,800 -2,500 0.64% 4,713,280
2014-08-15 2014-08-13 20.400 231,300 +2,000 0.64% 4,718,520
2014-08-13 2014-08-11 20.600 229,300 +2,000 0.64% 4,723,580
2014-08-12 2014-08-08 20.600 227,300 -950 0.63% 4,682,380
2014-08-11 2014-08-07 20.400 228,250 -2,750 0.63% 4,656,300
2014-08-08 2014-08-06 20.000 231,000 +6,250 0.64% 4,620,000
2014-08-01 2014-07-30 20.400 224,750 +500 0.62% 4,584,900
2014-07-31 2014-07-29 20.800 224,250 -2,000 0.62% 4,664,400
2014-07-28 2014-07-24 20.600 226,250 +5,350 0.63% 4,660,750
2014-07-25 2014-07-23 20.400 220,900 +150 0.61% 4,506,360
2014-07-24 2014-07-22 20.400 220,750 -5,500 0.61% 4,503,300
2014-07-22 2014-07-18 20.200 226,250 -50 0.63% 4,570,250
2014-07-17 2014-07-15 20.000 226,300 +50 0.63% 4,526,000
2014-07-16 2014-07-14 20.200 226,250 +4,200 0.63% 4,570,250
2014-07-11 2014-07-09 20.800 222,050 -50 0.62% 4,618,640
2014-07-10 2014-07-08 20.600 222,100 +50 0.62% 4,575,260
2014-07-09 2014-07-07 20.800 222,050 -200 0.62% 4,618,640
2014-07-08 2014-07-04 20.800 222,250 +3,150 0.62% 4,622,800
2014-07-07 2014-07-03 21.000 219,100 -1,000 0.61% 4,601,100
2014-07-04 2014-07-02 20.800 220,100 -2,000 0.61% 4,578,080
2014-07-03 2014-06-30 20.800 222,100 -700 0.62% 4,619,680
2014-06-25 2014-06-23 20.200 222,800 -1,050 0.62% 4,500,560
2014-06-23 2014-06-19 19.800 223,850 +50 0.62% 4,432,230
2014-06-20 2014-06-18 20.200 223,800 -50 0.62% 4,520,760
2014-06-19 2014-06-17 20.400 223,850 +50 0.62% 4,566,540
2014-06-18 2014-06-16 20.200 223,800 +800 0.62% 4,520,760
2014-06-17 2014-06-13 20.200 223,000 -3,450 0.62% 4,504,600
2014-06-16 2014-06-12 20.200 226,450 +50 0.63% 4,574,290
2014-06-10 2014-06-06 20.800 226,400 +3,400 0.63% 4,709,120
2014-06-04 2014-05-30 20.000 223,000 +1,000 0.62% 4,460,000
2014-05-27 2014-05-23 19.800 222,000 -300 0.62% 4,395,600
2014-05-05 2014-04-30 19.800 222,300 -200 0.62% 4,401,540
2014-04-28 2014-04-24 20.200 222,500 +500 0.62% 4,494,500
2014-04-24 2014-04-22 20.000 222,000 +550 0.62% 4,440,000
2014-04-17 2014-04-15 19.200 221,450 +800 0.62% 4,251,840
2014-04-16 2014-04-14 19.200 220,650 +1,500 0.61% 4,236,480
2014-04-15 2014-04-11 20.600 219,150 -650 0.61% 4,514,490
2014-04-14 2014-04-10 20.600 219,800 -5,500 0.61% 4,527,880
2014-04-11 2014-04-09 20.800 225,300 +1,850 0.63% 4,686,240
2014-04-10 2014-04-08 20.000 223,450 -50 0.62% 4,469,000
2014-03-24 2014-03-20 19.200 223,500 -50 0.62% 4,291,200
2014-03-18 2014-03-14 19.800 223,550 -50 0.62% 4,426,290
2014-03-11 2014-03-07 18.800 223,600 -200 0.62% 4,203,680
2014-03-10 2014-03-06 18.400 223,800 -50 0.62% 4,117,920
2014-03-07 2014-03-05 17.400 223,850 +650 0.62% 3,894,990
2014-03-03 2014-02-27 17.600 223,200 +100 0.62% 3,928,320
2014-02-26 2014-02-24 17.600 223,100 +100 0.62% 3,926,560
2014-02-21 2014-02-19 18.400 223,000 -950 0.62% 4,103,200
2014-01-28 2014-01-24 19.200 223,950 -400 0.62% 4,299,840
2014-01-21 2014-01-17 20.000 224,350 +450 0.62% 4,487,000
2014-01-16 2014-01-14 20.200 223,900 +50 0.62% 4,522,780
2014-01-10 2014-01-08 20.000 223,850 +350 0.62% 4,477,000
2014-01-07 2014-01-03 20.000 223,500 +50 0.62% 4,470,000
2014-01-03 2013-12-31 20.000 223,450 +1,500 0.62% 4,469,000
2013-12-19 2013-12-17 20.600 221,950 +750 0.62% 4,572,170
2013-12-18 2013-12-16 21.200 221,200 -50 0.61% 4,689,440
2013-12-16 2013-12-12 20.600 221,250 -100 0.61% 4,557,750
2013-12-13 2013-12-11 20.800 221,350 +50 0.61% 4,604,080
2013-12-06 2013-12-04 21.800 221,300 +300 0.61% 4,824,340
2013-12-04 2013-12-02 22.400 221,000 +50 0.61% 4,950,400
2013-12-03 2013-11-29 22.600 220,950 +150 0.61% 4,993,470
2013-11-29 2013-11-27 23.800 220,800 +1,500 0.61% 5,255,040
2013-11-28 2013-11-26 23.000 219,300 -250 0.61% 5,043,900
2013-11-27 2013-11-25 23.600 219,550 -1,600 0.61% 5,181,380
2013-11-19 2013-11-15 20.200 221,150 +50 0.61% 4,467,230
2013-11-12 2013-11-08 20.400 221,100 -50 0.61% 4,510,440
2013-11-11 2013-11-07 21.000 221,150 -200 0.61% 4,644,150
2013-11-08 2013-11-06 20.400 221,350 +50 0.61% 4,515,540
2013-11-07 2013-11-05 21.000 221,300 +20,500 0.61% 4,647,300
2013-11-05 2013-11-01 20.800 200,800 +18,300 0.56% 4,176,640
2013-10-31 2013-10-29 20.000 182,500 +8,950 0.51% 3,650,000
2013-10-30 2013-10-28 19.400 173,550 +35,500 0.48% 3,366,870
2013-10-28 2013-10-24 20.000 138,050 +4,000 0.38% 2,761,000
2013-10-25 2013-10-23 19.200 134,050 +50 0.37% 2,573,760
2013-10-24 2013-10-22 19.600 134,000 +650 0.37% 2,626,400
2013-10-23 2013-10-21 18.600 133,350 +5,000 0.37% 2,480,310
2013-10-22 2013-10-18 18.600 128,350 +50 0.36% 2,387,310
2013-10-17 2013-10-15 19.200 128,300 +41,500 0.36% 2,463,360
2013-10-15 2013-10-10 19.200 86,800 +150 0.24% 1,666,560
2013-10-11 2013-10-09 20.000 86,650 +50 0.24% 1,733,000
2013-10-09 2013-10-07 19.000 86,600 +150 0.24% 1,645,400
2013-10-02 2013-09-27 20.200 86,450 +50 0.24% 1,746,290
2013-09-27 2013-09-25 19.600 86,400 -5,000 0.24% 1,693,440
2013-09-26 2013-09-24 19.600 91,400 +150 0.25% 1,791,440
2013-09-23 2013-09-18 20.000 91,250 +2,600 0.25% 1,825,000
2013-09-18 2013-09-16 20.000 88,650 -8,600 0.25% 1,773,000
2013-09-17 2013-09-13 19.600 97,250 -750 0.27% 1,906,100
2013-09-16 2013-09-12 19.400 98,000 +550 0.27% 1,901,200
2013-09-13 2013-09-11 20.000 97,450 +31,500 0.27% 1,949,000
2013-09-12 2013-09-10 20.600 65,950 +3,050 0.18% 1,358,570
2013-09-10 2013-09-06 21.800 62,900 -250 0.17% 1,371,220
2013-09-09 2013-09-05 21.200 63,150 +100 0.18% 1,338,780
2013-09-06 2013-09-04 21.000 63,050 +1,750 0.18% 1,324,050
2013-09-05 2013-09-03 19.200 61,300 +100 0.17% 1,176,960
2013-09-03 2013-08-30 19.200 61,200 -5,000 0.17% 1,175,040
2013-09-02 2013-08-29 18.600 66,200 -600 0.18% 1,231,320
2013-08-29 2013-08-27 17.000 66,800 +50 0.19% 1,135,600
2013-08-27 2013-08-23 18.400 66,750 +500 0.19% 1,228,200
2013-08-26 2013-08-22 18.200 66,250 -650 0.18% 1,205,750
2013-08-22 2013-08-20 17.200 66,900 +350 0.19% 1,150,680
2013-08-21 2013-08-19 17.600 66,550 +350 0.18% 1,171,280
2013-08-16 2013-08-13 18.600 66,200 -500 0.18% 1,231,320
2013-08-08 2013-08-06 18.000 66,700 -50 0.19% 1,200,600
2013-08-07 2013-08-05 18.000 66,750 +1,550 0.19% 1,201,500
2013-08-02 2013-07-31 17.800 65,200 -500 0.18% 1,160,560
2013-07-25 2013-07-23 17.000 65,700 +300 0.18% 1,116,900
2013-07-22 2013-07-18 17.600 65,400 -300 0.18% 1,151,040
2013-07-05 2013-07-03 17.400 65,700 +350 0.18% 1,143,180
2013-06-25 2013-06-21 18.200 65,350 +1,300 0.18% 1,189,370
2013-06-24 2013-06-20 17.600 64,050 -600 0.18% 1,127,280
2013-06-20 2013-06-18 16.600 64,650 +250 0.18% 1,073,190
2013-06-19 2013-06-17 16.800 64,400 +100 0.18% 1,081,920
2013-06-17 2013-06-13 16.800 64,300 -500 0.18% 1,080,240
2013-06-14 2013-06-11 16.800 64,800 +650 0.18% 1,088,640
2013-06-13 2013-06-10 18.000 64,150 -600 0.18% 1,154,700
2013-06-11 2013-06-07 16.000 64,750 -2,000 0.18% 1,036,000
2013-05-31 2013-05-29 16.200 66,750 +250 0.19% 1,081,350
2013-05-24 2013-05-22 16.000 66,500 -1,000 0.18% 1,064,000
2013-05-22 2013-05-20 15.800 67,500 +300 0.19% 1,066,500
2013-05-20 2013-05-15 16.400 67,200 +850 0.19% 1,102,080
2013-05-07 2013-05-03 17.000 66,350 -400 0.18% 1,127,950
2013-05-02 2013-04-29 17.200 66,750 +50 0.19% 1,148,100
2013-04-30 2013-04-26 17.200 66,700 +150 0.19% 1,147,240
2013-04-26 2013-04-24 17.600 66,550 +50 0.18% 1,171,280
2013-04-24 2013-04-22 17.800 66,500 +900 0.18% 1,183,700
2013-04-16 2013-04-12 18.400 65,600 -300 0.18% 1,207,040
2013-04-12 2013-04-10 18.200 65,900 -50 0.18% 1,199,380
2013-04-09 2013-04-05 17.000 65,950 +800 0.18% 1,121,150
2013-04-08 2013-04-03 17.600 65,150 -50 0.18% 1,146,640
2013-04-05 2013-04-02 17.200 65,200 +150 0.18% 1,121,440
2013-04-03 2013-03-28 17.400 65,050 +100 0.18% 1,131,870
2013-03-22 2013-03-20 17.200 64,950 +200 0.18% 1,117,140
2013-03-18 2013-03-14 18.200 64,750 +50 0.18% 1,178,450
2013-03-14 2013-03-12 18.000 64,700 +200 0.18% 1,164,600
2013-03-08 2013-03-06 18.000 64,500 +50 0.18% 1,161,000
2013-02-28 2013-02-26 18.000 64,450 +300 0.18% 1,160,100
2013-02-25 2013-02-21 19.000 64,150 -50 0.18% 1,218,850
2013-02-20 2013-02-18 19.400 64,200 +50 0.18% 1,245,480
2013-02-19 2013-02-15 19.200 64,150 +50 0.18% 1,231,680
2013-02-15 2013-02-08 19.000 64,100 +50 0.18% 1,217,900
2013-02-08 2013-02-06 19.200 64,050 +700 0.18% 1,229,760
2013-02-07 2013-02-05 20.200 63,350 +50 0.18% 1,279,670
2013-02-06 2013-02-04 22.000 63,300 +1,000 0.18% 1,392,600
2013-02-04 2013-01-31 22.800 62,300 -600 0.17% 1,420,440
2013-02-01 2013-01-30 23.600 62,900 +500 0.17% 1,484,440
2013-01-31 2013-01-29 24.400 62,400 -250 0.17% 1,522,560
2013-01-30 2013-01-28 24.600 62,650 -50 0.17% 1,541,190
2013-01-29 2013-01-25 26.000 62,700 +100 0.17% 1,630,200
2013-01-28 2013-01-24 23.600 62,600 -76,550 0.17% 1,477,360
2013-01-25 2013-01-23 22.600 139,150 -25,000 0.39% 3,144,790
2013-01-24 2013-01-22 22.000 164,150 -9,000 0.46% 3,611,300
2013-01-23 2013-01-21 22.200 173,150 -25,000 0.48% 3,843,930
2013-01-22 2013-01-18 22.600 198,150 -31,050 0.55% 4,478,190
2013-01-18 2013-01-16 22.400 229,200 -50 0.64% 5,134,080
2013-01-17 2013-01-15 21.200 229,250 -10,000 0.64% 4,860,100
2013-01-16 2013-01-14 20.000 239,250 +2,000 0.66% 4,785,000
2013-01-11 2013-01-09 20.800 237,250 -1,000 0.66% 4,934,800
2013-01-08 2013-01-04 19.800 238,250 -50 0.66% 4,717,350
2013-01-07 2013-01-03 19.200 238,300 +550 0.66% 4,575,360
2013-01-04 2013-01-02 18.200 237,750 -22,950 0.66% 4,327,050
2013-01-03 2012-12-31 16.400 260,700 -4,150 0.72% 4,275,480
2012-12-28 2012-12-24 16.600 264,850 +600 0.74% 4,396,510
2012-12-27 2012-12-20 15.800 264,250 -1,000 0.73% 4,175,150
2012-12-21 2012-12-19 15.800 265,250 -150 0.74% 4,190,950
2012-12-19 2012-12-17 15.200 265,400 -600 0.74% 4,034,080
2012-12-18 2012-12-14 14.800 266,000 +50 0.74% 3,936,800
2012-12-17 2012-12-13 15.000 265,950 +50 0.74% 3,989,250
2012-12-14 2012-12-12 15.000 265,900 +850 0.74% 3,988,500
2012-12-13 2012-12-11 15.600 265,050 +2,000 0.74% 4,134,780
2012-12-10 2012-12-06 15.800 263,050 +650 0.73% 4,156,190
2012-12-07 2012-12-05 16.000 262,400 +155,200 0.73% 4,198,400
2012-12-06 2012-12-04 17.600 107,200 +550 0.30% 1,886,720
2012-12-04 2012-11-30 18.400 106,650 -50 0.30% 1,962,360
2012-11-30 2012-11-28 17.200 106,700 +500 0.30% 1,835,240
2012-11-21 2012-11-19 18.200 106,200 -50 0.29% 1,932,840
2012-11-20 2012-11-16 18.400 106,250 +15,000 0.30% 1,955,000
2012-11-19 2012-11-15 18.000 91,250 +650 0.25% 1,642,500
2012-11-09 2012-11-07 19.000 90,600 +150 0.25% 1,721,400
2012-11-05 2012-11-01 18.800 90,450 +5,050 0.25% 1,700,460
2012-11-02 2012-10-31 20.400 85,400 -100 0.24% 1,742,160
2012-10-30 2012-10-26 20.000 85,500 +24,000 0.24% 1,710,000
2012-10-29 2012-10-25 20.000 61,500 +950 0.17% 1,230,000
2012-10-24 2012-10-19 20.000 60,550 -100 0.17% 1,211,000
2012-10-22 2012-10-18 18.000 60,650 +200 0.17% 1,091,700
2012-10-11 2012-10-09 19.000 60,450 -800 0.17% 1,148,550
2012-10-09 2012-10-05 19.000 61,250 +1,050 0.17% 1,163,750
2012-09-28 2012-09-26 20.000 60,200 +400 0.17% 1,204,000
2012-09-27 2012-09-25 20.800 59,800 +200 0.17% 1,243,840
2012-09-26 2012-09-24 19.400 59,600 +250 0.17% 1,156,240
2012-09-24 2012-09-20 19.000 59,350 -200 0.16% 1,127,650
2012-09-18 2012-09-14 19.400 59,550 +150 0.17% 1,155,270
2012-09-17 2012-09-13 20.000 59,400 -50 0.17% 1,188,000
2012-09-10 2012-09-06 20.000 59,450 +400 0.17% 1,189,000
2012-09-07 2012-09-05 20.200 59,050 +800 0.16% 1,192,810
2012-09-06 2012-09-04 21.400 58,250 -50 0.16% 1,246,550
2012-09-04 2012-08-31 20.400 58,300 -400 0.16% 1,189,320
2012-09-03 2012-08-30 18.800 58,700 +50 0.16% 1,103,560
2012-08-31 2012-08-29 19.200 58,650 +50 0.16% 1,126,080
2012-08-30 2012-08-28 21.600 58,600 -50 0.16% 1,265,760
2012-08-29 2012-08-27 18.600 58,650 +400 0.16% 1,090,890
2012-08-28 2012-08-24 19.000 58,250 +1,000 0.16% 1,106,750
2012-08-09 2012-08-07 20.800 57,250 -100 0.16% 1,190,800
2012-08-07 2012-08-03 20.400 57,350 -250 0.16% 1,169,940
2012-08-06 2012-08-02 19.600 57,600 +50 0.16% 1,128,960
2012-08-02 2012-07-31 20.000 57,550 -350 0.16% 1,151,000
2012-07-26 2012-07-24 19.600 57,900 +150 0.16% 1,134,840
2012-07-25 2012-07-23 19.600 57,750 -250 0.16% 1,131,900
2012-07-23 2012-07-19 20.000 58,000 -100 0.16% 1,160,000
2012-07-19 2012-07-17 19.800 58,100 -350 0.16% 1,150,380
2012-07-18 2012-07-16 19.600 58,450 +350 0.16% 1,145,620
2012-07-17 2012-07-13 20.000 58,100 -1,850 0.16% 1,162,000
2012-07-16 2012-07-12 20.000 59,950 -350 0.17% 1,199,000
2012-07-13 2012-07-11 19.600 60,300 -50 0.17% 1,181,880
2012-07-11 2012-07-09 18.200 60,350 -150 0.17% 1,098,370
2012-07-10 2012-07-06 17.800 60,500 +100 0.17% 1,076,900
2012-07-09 2012-07-05 18.400 60,400 -150 0.17% 1,111,360
2012-07-04 2012-06-29 18.600 60,550 -150 0.17% 1,126,230
2012-07-03 2012-06-28 18.000 60,700 -50 0.17% 1,092,600
2012-06-21 2012-06-19 17.200 60,750 -350 0.17% 1,044,900
2012-06-20 2012-06-18 17.000 61,100 -400 0.17% 1,038,700
2012-06-19 2012-06-15 16.800 61,500 -600 0.17% 1,033,200
2012-06-12 2012-06-08 16.200 62,100 +600 0.17% 1,006,020
2012-06-07 2012-06-05 16.600 61,500 +500 0.17% 1,020,900
2012-06-06 2012-06-04 17.800 61,000 +300 0.17% 1,085,800
2012-06-05 2012-06-01 18.600 60,700 -950 0.17% 1,129,020
2012-06-01 2012-05-30 18.400 61,650 -100 0.17% 1,134,360
2012-05-31 2012-05-29 18.400 61,750 +950 0.17% 1,136,200
2012-05-30 2012-05-28 18.800 60,800 -350 0.17% 1,143,040
2012-05-29 2012-05-25 17.400 61,150 +1,700 0.17% 1,064,010
2012-05-28 2012-05-24 16.600 59,450 -1,100 0.17% 986,870
2012-05-25 2012-05-23 15.400 60,550 -50 0.17% 932,470
2012-05-22 2012-05-18 14.400 60,600 +150 0.17% 872,640
2012-05-17 2012-05-15 14.600 60,450 +50 0.17% 882,570
2012-05-16 2012-05-14 15.200 60,400 +350 0.17% 918,080
2012-05-10 2012-05-08 15.400 60,050 +150 0.17% 924,770
2012-04-30 2012-04-26 16.000 59,900 +400 0.17% 958,400
2012-04-26 2012-04-24 16.000 59,500 +1,150 0.17% 952,000
2012-04-25 2012-04-23 16.600 58,350 -250 0.16% 968,610
2012-04-24 2012-04-20 16.400 58,600 +350 0.16% 961,040
2012-04-23 2012-04-19 16.600 58,250 +500 0.16% 966,950
2012-04-20 2012-04-18 17.400 57,750 -1,950 0.16% 1,004,850
2012-04-19 2012-04-17 18.000 59,700 -6,300 0.17% 1,074,600
2012-04-18 2012-04-16 18.200 66,000 +50 0.18% 1,201,200
2012-04-11 2012-04-05 19.400 65,950 -50 0.18% 1,279,430
2012-04-05 2012-04-02 18.600 66,000 -2,850 0.18% 1,227,600
2012-04-03 2012-03-30 19.000 68,850 +750 0.19% 1,308,150
2012-04-02 2012-03-29 19.800 68,100 -250 0.19% 1,348,380
2012-03-30 2012-03-28 20.000 68,350 +450 0.19% 1,367,000
2012-03-29 2012-03-27 20.400 67,900 +50 0.19% 1,385,160
2012-03-28 2012-03-26 20.600 67,850 +2,500 0.19% 1,397,710
2012-03-27 2012-03-23 21.400 65,350 +4,450 0.18% 1,398,490
2012-03-23 2012-03-21 22.600 60,900 -300 0.17% 1,376,340
2012-03-20 2012-03-16 24.400 61,200 -50 0.17% 1,493,280
2012-03-19 2012-03-15 24.000 61,250 +250 0.17% 1,470,000
2012-03-16 2012-03-14 25.000 61,000 +300 0.17% 1,525,000
2012-03-15 2012-03-13 25.000 60,700 -4,000 0.17% 1,517,500
2012-03-08 2012-03-06 25.400 64,700 -1,100 0.18% 1,643,380
2012-03-01 2012-02-28 25.600 65,800 +550 0.18% 1,684,480
2012-02-29 2012-02-27 26.000 65,250 +550 0.18% 1,696,500
2012-02-28 2012-02-24 25.600 64,700 +5,150 0.18% 1,656,320
2012-02-27 2012-02-23 27.000 59,550 -50 0.17% 1,607,850
2012-02-23 2012-02-21 26.000 59,600 +800 0.17% 1,549,600
2012-02-22 2012-02-20 25.000 58,800 -150 0.16% 1,470,000
2012-02-20 2012-02-16 23.000 58,950 -50 0.16% 1,355,850
2012-02-15 2012-02-13 23.600 59,000 -50 0.16% 1,392,400
2012-02-13 2012-02-09 24.000 59,050 -6,700 0.16% 1,417,200
2012-02-06 2012-02-02 23.400 65,750 -50 0.18% 1,538,550
2012-02-02 2012-01-31 22.800 65,800 -400 0.18% 1,500,240
2012-02-01 2012-01-30 20.800 66,200 -50 0.18% 1,376,960
2012-01-31 2012-01-27 20.400 66,250 +50 0.18% 1,351,500
2012-01-27 2012-01-20 21.600 66,200 +200 0.18% 1,429,920
2012-01-26 2012-01-19 20.800 66,000 +150 0.18% 1,372,800
2012-01-19 2012-01-17 21.800 65,850 +50 0.18% 1,435,530
2012-01-18 2012-01-16 21.400 65,800 +1,100 0.18% 1,408,120
2012-01-11 2012-01-09 21.600 64,700 -300 0.18% 1,397,520
2012-01-10 2012-01-06 20.000 65,000 -1,300 0.18% 1,300,000
2012-01-09 2012-01-05 20.400 66,300 +200 0.18% 1,352,520
2012-01-06 2012-01-04 21.000 66,100 +150 0.18% 1,388,100
2012-01-05 2012-01-03 21.200 65,950 +100 0.18% 1,398,140
2012-01-04 2011-12-30 22.400 65,850 +2,000 0.18% 1,475,040
2012-01-03 2011-12-29 21.800 63,850 -400 0.18% 1,391,930
2011-12-30 2011-12-28 21.400 64,250 +900 0.18% 1,374,950
2011-12-28 2011-12-22 20.400 63,350 +250 0.18% 1,292,340
2011-12-23 2011-12-21 20.400 63,100 +500 0.18% 1,287,240
2011-12-20 2011-12-16 23.600 62,600 -50 0.17% 1,477,360
2011-12-14 2011-12-12 23.000 62,650 +50 0.17% 1,440,950
2011-12-13 2011-12-09 23.000 62,600 +100 0.17% 1,439,800
2011-12-12 2011-12-08 24.200 62,500 +100 0.17% 1,512,500
2011-12-09 2011-12-07 24.800 62,400 -500 0.17% 1,547,520
2011-12-05 2011-12-01 24.600 62,900 +550 0.17% 1,547,340
2011-12-02 2011-11-30 23.400 62,350 -44,550 0.17% 1,458,990
2011-12-01 2011-11-29 25.600 106,900 +50 0.30% 2,736,640
2011-11-30 2011-11-28 26.200 106,850 -5,000 0.30% 2,799,470
2011-11-21 2011-11-17 26.000 111,850 +50 0.31% 2,908,100
2011-11-16 2011-11-14 28.000 111,800 -50 0.31% 3,130,400
2011-11-15 2011-11-11 25.400 111,850 +50 0.31% 2,840,990
2011-11-14 2011-11-10 25.600 111,800 +1,100 0.31% 2,862,080
2011-11-11 2011-11-09 26.800 110,700 -1,250 0.31% 2,966,760
2011-11-10 2011-11-08 27.400 111,950 -450 0.31% 3,067,430
2011-11-09 2011-11-07 27.400 112,400 +2,350 0.31% 3,079,760
2011-11-08 2011-11-04 27.800 110,050 +3,750 0.31% 3,059,390
2011-11-07 2011-11-03 26.600 106,300 -7,100 0.30% 2,827,580
2011-11-04 2011-11-02 26.600 113,400 +450 0.32% 3,016,440
2011-11-02 2011-10-31 26.600 112,950 +1,050 0.31% 3,004,470
2011-11-01 2011-10-28 26.000 111,900 +850 0.31% 2,909,400
2011-10-31 2011-10-27 28.000 111,050 -550 0.31% 3,109,400
2011-10-27 2011-10-25 24.800 111,600 -400 0.31% 2,767,680
2011-10-26 2011-10-24 24.800 112,000 -50 0.31% 2,777,600
2011-10-25 2011-10-21 24.000 112,050 +1,550 0.31% 2,689,200
2011-10-24 2011-10-20 24.000 110,500 +2,550 0.31% 2,652,000
2011-10-21 2011-10-19 25.000 107,950 -50 0.30% 2,698,750
2011-10-20 2011-10-18 25.600 108,000 -1,400 0.30% 2,764,800
2011-10-19 2011-10-17 26.800 109,400 +950 0.30% 2,931,920
2011-10-18 2011-10-14 26.000 108,450 +300 0.30% 2,819,700
2011-10-17 2011-10-13 27.200 108,150 -700 0.30% 2,941,680
2011-10-14 2011-10-12 26.000 108,850 +550 0.30% 2,830,100
2011-10-13 2011-10-11 26.200 108,300 +3,300 0.30% 2,837,460
2011-10-10 2011-10-06 26.000 105,000 -600 0.29% 2,730,000
2011-10-07 2011-10-04 25.200 105,600 +50 0.29% 2,661,120
2011-10-06 2011-10-03 25.400 105,550 -50 0.29% 2,680,970
2011-10-04 2011-09-30 25.400 105,600 -350 0.29% 2,682,240
2011-10-03 2011-09-28 26.400 105,950 +2,300 0.29% 2,797,080
2011-09-30 2011-09-27 26.200 103,650 +100 0.29% 2,715,630
2011-09-28 2011-09-26 26.000 103,550 +500 0.29% 2,692,300
2011-09-27 2011-09-23 28.800 103,050 -450 0.29% 2,967,840
2011-09-26 2011-09-22 29.800 103,500 -50 0.29% 3,084,300
2011-09-23 2011-09-21 31.400 103,550 +50 0.29% 3,251,470
2011-09-21 2011-09-19 32.400 103,500 +100 0.29% 3,353,400
2011-09-20 2011-09-16 33.600 103,400 +650 0.29% 3,474,240
2011-09-16 2011-09-14 34.000 102,750 -750 0.29% 3,493,500
2011-09-15 2011-09-12 35.400 103,500 -450 0.29% 3,663,900
2011-09-09 2011-09-07 35.000 103,950 -250 0.29% 3,638,250
2011-09-08 2011-09-06 35.000 104,200 -100 0.29% 3,647,000
2011-09-06 2011-09-02 35.600 104,300 -300 0.29% 3,713,080
2011-09-05 2011-09-01 36.200 104,600 -150 0.29% 3,786,520
2011-09-01 2011-08-30 35.200 104,750 -200 0.29% 3,687,200
2011-08-31 2011-08-29 34.000 104,950 -100 0.29% 3,568,300
2011-08-29 2011-08-25 34.400 105,050 -5,050 0.29% 3,613,720
2011-08-26 2011-08-24 32.200 110,100 -24,950 0.31% 3,545,220
2011-08-25 2011-08-23 32.000 135,050 +2,000 0.38% 4,321,600
2011-08-24 2011-08-22 30.800 133,050 +800 0.37% 4,097,940
2011-08-23 2011-08-19 34.400 132,250 +250 0.37% 4,549,400
2011-08-22 2011-08-18 36.600 132,000 -600 0.37% 4,831,200
2011-08-19 2011-08-17 39.000 132,600 +14,350 0.37% 5,171,400
2011-08-18 2011-08-16 41.400 118,250 -2,550 0.33% 4,895,550
2011-08-17 2011-08-15 39.600 120,800 -13,350 0.34% 4,783,680
2011-08-16 2011-08-12 37.200 134,150 -1,400 0.37% 4,990,380
2011-08-15 2011-08-11 36.600 135,550 +400 0.38% 4,961,130
2011-08-12 2011-08-10 35.600 135,150 -1,100 0.38% 4,811,340
2011-08-11 2011-08-09 37.800 136,250 -6,400 0.38% 5,150,250
2011-08-10 2011-08-08 37.200 142,650 +3,200 0.40% 5,306,580
2011-08-09 2011-08-05 40.200 139,450 +10,250 0.39% 5,605,890
2011-08-08 2011-08-04 46.000 129,200 +3,400 0.36% 5,943,200
2011-08-05 2011-08-03 47.600 125,800 -10,850 0.35% 5,988,080
2011-08-04 2011-08-02 49.400 136,650 +50 0.38% 6,750,510
2011-08-03 2011-08-01 51.800 136,600 -900 0.38% 7,075,880
2011-08-02 2011-07-29 50.000 137,500 -3,800 0.38% 6,875,000
2011-08-01 2011-07-28 44.600 141,300 -50 0.39% 6,301,980
2011-07-29 2011-07-27 45.000 141,350 +450 0.39% 6,360,750
2011-07-28 2011-07-26 45.000 140,900 +500 0.39% 6,340,500
2011-07-27 2011-07-25 43.600 140,400 +450 0.39% 6,121,440
2011-07-26 2011-07-22 44.000 139,950 -100 0.39% 6,157,800
2011-07-25 2011-07-21 42.400 140,050 -1,250 0.39% 5,938,120
2011-07-22 2011-07-20 42.800 141,300 -2,800 0.39% 6,047,640
2011-07-21 2011-07-19 41.800 144,100 -150 0.40% 6,023,380
2011-07-20 2011-07-18 41.800 144,250 +100 0.40% 6,029,650
2011-07-19 2011-07-15 41.600 144,150 -600 0.40% 5,996,640
2011-07-18 2011-07-14 42.000 144,750 -150 0.40% 6,079,500
2011-07-15 2011-07-13 42.400 144,900 +2,100 0.40% 6,143,760
2011-07-14 2011-07-12 41.400 142,800 -550 0.40% 5,911,920
2011-07-13 2011-07-11 43.600 143,350 -900 0.40% 6,250,060
2011-07-12 2011-07-08 43.800 144,250 -50 0.40% 6,318,150
2011-07-11 2011-07-07 43.600 144,300 +5,200 0.40% 6,291,480
2011-07-08 2011-07-06 44.000 139,100 +550 0.39% 6,120,400
2011-07-07 2011-07-05 42.400 138,550 +250 0.38% 5,874,520
2011-07-06 2011-07-04 42.600 138,300 +750 0.38% 5,891,580
2011-07-05 2011-06-30 42.000 137,550 +500 0.38% 5,777,100
2011-07-04 2011-06-29 41.800 137,050 +1,250 0.38% 5,728,690
2011-06-30 2011-06-28 41.600 135,800 +3,150 0.38% 5,649,280
2011-06-29 2011-06-27 41.000 132,650 -9,750 0.37% 5,438,650
2011-06-28 2011-06-24 42.200 142,400 -150 0.40% 6,009,280
2011-06-27 2011-06-23 40.400 142,550 -800 0.40% 5,759,020
2011-06-24 2011-06-22 40.800 143,350 -350 0.40% 5,848,680
2011-06-22 2011-06-20 40.200 143,700 +14,250 0.40% 5,776,740
2011-06-21 2011-06-17 39.800 129,450 -1,450 0.36% 5,152,110
2011-06-20 2011-06-16 39.400 130,900 +3,450 0.36% 5,157,460
2011-06-17 2011-06-15 40.400 127,450 -550 0.35% 5,148,980
2011-06-16 2011-06-14 39.000 128,000 +650 0.36% 4,992,000
2011-06-15 2011-06-13 38.600 127,350 +2,100 0.35% 4,915,710
2011-06-14 2011-06-10 38.000 125,250 +800 0.35% 4,759,500
2011-06-13 2011-06-09 40.200 124,450 -650 0.35% 5,002,890
2011-06-10 2011-06-08 42.000 125,100 +1,000 0.35% 5,254,200
2011-06-09 2011-06-07 43.600 124,100 +2,300 0.34% 5,410,760
2011-06-08 2011-06-03 43.400 121,800 +11,800 0.34% 5,286,120
2011-06-07 2011-06-02 43.600 110,000 +1,000 0.31% 4,796,000
2011-06-03 2011-06-01 44.800 109,000 +4,100 0.30% 4,883,200
2011-06-02 2011-05-31 46.400 104,900 +4,500 0.29% 4,867,360
2011-06-01 2011-05-30 43.200 100,400 +50 0.28% 4,337,280
2011-05-31 2011-05-27 44.800 100,350 -300 0.28% 4,495,680
2011-05-30 2011-05-26 44.800 100,650 +600 0.28% 4,509,120
2011-05-27 2011-05-25 45.000 100,050 +100 0.28% 4,502,250
2011-05-26 2011-05-24 46.800 99,950 +50 0.28% 4,677,660
2011-05-25 2011-05-23 45.400 99,900 +1,950 0.28% 4,535,460
2011-05-24 2011-05-20 47.600 97,950 +500 0.27% 4,662,420
2011-05-23 2011-05-19 47.600 97,450 +50 0.27% 4,638,620
2011-05-19 2011-05-17 48.000 97,400 +2,250 0.27% 4,675,200
2011-05-18 2011-05-16 48.000 95,150 -100 0.26% 4,567,200
2011-05-17 2011-05-13 48.400 95,250 +100 0.26% 4,610,100
2011-05-13 2011-05-11 48.800 95,150 -3,800 0.26% 4,643,320
2011-05-12 2011-05-09 47.800 98,950 +450 0.27% 4,729,810
2011-05-11 2011-05-06 48.600 98,500 -3,550 0.27% 4,787,100
2011-05-09 2011-05-05 48.000 102,050 -150 0.28% 4,898,400
2011-05-06 2011-05-04 48.200 102,200 -2,000 0.28% 4,926,040
2011-05-05 2011-05-03 49.000 104,200 +5,050 0.29% 5,105,800
2011-05-04 2011-04-29 49.400 99,150 -50 0.28% 4,898,010
2011-05-03 2011-04-28 48.200 99,200 +800 0.28% 4,781,440
2011-04-29 2011-04-27 49.800 98,400 +950 0.27% 4,900,320
2011-04-28 2011-04-26 50.800 97,450 +750 0.27% 4,950,460
2011-04-27 2011-04-21 52.200 96,700 -1,100 0.27% 5,047,740
2011-04-26 2011-04-20 52.400 97,800 -4,150 0.27% 5,124,720
2011-04-21 2011-04-19 51.600 101,950 -150 0.28% 5,260,620
2011-04-19 2011-04-15 48.600 102,100 +1,250 0.28% 4,962,060
2011-04-18 2011-04-14 48.600 100,850 -750 0.28% 4,901,310
2011-04-15 2011-04-13 48.200 101,600 -550 0.28% 4,897,120
2011-04-14 2011-04-12 48.200 102,150 +150 0.28% 4,923,630
2011-04-13 2011-04-11 48.800 102,000 +150 0.28% 4,977,600
2011-04-12 2011-04-08 49.200 101,850 -1,500 0.28% 5,011,020
2011-04-11 2011-04-07 49.200 103,350 +650 0.29% 5,084,820
2011-04-08 2011-04-06 49.400 102,700 +900 0.29% 5,073,380
2011-04-07 2011-04-04 48.800 101,800 +650 0.28% 4,967,840
2011-04-06 2011-04-01 48.600 101,150 -2,600 0.28% 4,915,890
2011-04-01 2011-03-30 48.800 103,750 -650 0.29% 5,063,000
2011-03-31 2011-03-29 49.800 104,400 -1,950 0.29% 5,199,120
2011-03-30 2011-03-28 48.200 106,350 -50 0.30% 5,126,070
2011-03-29 2011-03-25 48.800 106,400 +50 0.30% 5,192,320
2011-03-28 2011-03-24 48.400 106,350 +1,200 0.30% 5,147,340
2011-03-25 2011-03-23 49.000 105,150 -50 0.29% 5,152,350
2011-03-24 2011-03-22 49.200 105,200 +14,000 0.29% 5,175,840
2011-03-23 2011-03-21 49.800 91,200 -500 0.25% 4,541,760
2011-03-22 2011-03-18 49.400 91,700 -49,700 0.25% 4,529,980
2011-03-21 2011-03-17 47.800 141,400 +11,350 0.39% 6,758,920
2011-03-18 2011-03-16 50.400 130,050 +3,550 0.36% 6,554,520
2011-03-17 2011-03-15 51.000 126,500 -1,100 0.35% 6,451,500
2011-03-16 2011-03-14 50.600 127,600 -350 0.35% 6,456,560
2011-03-15 2011-03-11 51.000 127,950 -1,150 0.36% 6,525,450
2011-03-14 2011-03-10 53.000 129,100 -1,400 0.36% 6,842,300
2011-03-11 2011-03-09 51.200 130,500 -600 0.36% 6,681,600
2011-03-09 2011-03-07 50.000 131,100 -1,250 0.36% 6,555,000
2011-03-08 2011-03-04 50.200 132,350 -1,200 0.37% 6,643,970
2011-03-07 2011-03-03 50.000 133,550 -500 0.37% 6,677,500
2011-03-04 2011-03-02 48.800 134,050 +600 0.37% 6,541,640
2011-03-03 2011-03-01 49.200 133,450 -600 0.37% 6,565,740
2011-03-02 2011-02-28 48.800 134,050 -50 0.37% 6,541,640
2011-03-01 2011-02-25 47.000 134,100 -100 0.37% 6,302,700
2011-02-28 2011-02-24 45.200 134,200 +7,000 0.37% 6,065,840
2011-02-25 2011-02-23 44.800 127,200 -19,550 0.35% 5,698,560
2011-02-24 2011-02-22 46.000 146,750 +4,850 0.41% 6,750,500
2011-02-23 2011-02-21 47.000 141,900 -5,050 0.39% 6,669,300
2011-02-22 2011-02-18 47.800 146,950 +400 0.41% 7,024,210
2011-02-21 2011-02-17 47.200 146,550 +650 0.41% 6,917,160
2011-02-18 2011-02-16 48.200 145,900 +1,000 0.41% 7,032,380
2011-02-16 2011-02-14 49.400 144,900 -7,300 0.40% 7,158,060
2011-02-15 2011-02-11 49.600 152,200 +250 0.42% 7,549,120
2011-02-14 2011-02-10 49.200 151,950 +100 0.42% 7,475,940
2011-02-10 2011-02-08 51.600 151,850 +200 0.42% 7,835,460
2011-02-08 2011-02-02 52.800 151,650 +200 0.42% 8,007,120
2011-02-07 2011-01-31 51.000 151,450 -950 0.42% 7,723,950
2011-02-01 2011-01-28 50.800 152,400 +800 0.42% 7,741,920
2011-01-31 2011-01-27 50.400 151,600 +4,100 0.42% 7,640,640
2011-01-28 2011-01-26 53.200 147,500 +100 0.41% 7,847,000
2011-01-26 2011-01-24 54.000 147,400 +3,750 0.41% 7,959,600
2011-01-25 2011-01-21 57.000 143,650 -350 0.40% 8,188,050
2011-01-21 2011-01-19 57.600 144,000 +4,800 0.40% 8,294,400
2011-01-20 2011-01-18 56.600 139,200 -3,150 0.39% 7,878,720
2011-01-19 2011-01-17 53.000 142,350 -1,150 0.40% 7,544,550
2011-01-18 2011-01-14 53.000 143,500 -5,850 0.40% 7,605,500
2011-01-17 2011-01-13 49.800 149,350 -850 0.41% 7,437,630
2011-01-14 2011-01-12 48.400 150,200 +8,450 0.42% 7,269,680
2011-01-13 2011-01-11 48.800 141,750 +550 0.39% 6,917,400
2011-01-12 2011-01-10 50.800 141,200 -950 0.39% 7,172,960
2011-01-11 2011-01-07 51.600 142,150 -8,300 0.39% 7,334,940
2011-01-10 2011-01-06 49.600 150,450 +9,150 0.42% 7,462,320
2011-01-07 2011-01-05 50.400 141,300 +13,000 0.39% 7,121,520
2011-01-06 2011-01-04 44.800 128,300 -1,150 0.36% 5,747,840
2011-01-05 2011-01-03 42.400 129,450 +50 0.36% 5,488,680
2011-01-04 2010-12-31 43.200 129,400 -2,800 0.36% 5,590,080
2011-01-03 2010-12-29 42.800 132,200 -800 0.37% 5,658,160
2010-12-29 2010-12-24 43.800 133,000 +1,550 0.37% 5,825,400
2010-12-28 2010-12-22 42.600 131,450 -250 0.37% 5,599,770
2010-12-23 2010-12-21 41.800 131,700 +500 0.37% 5,505,060
2010-12-22 2010-12-20 42.200 131,200 -550 0.36% 5,536,640
2010-12-21 2010-12-17 43.200 131,750 -1,050 0.37% 5,691,600
2010-12-20 2010-12-16 42.400 132,800 -2,350 0.37% 5,630,720
2010-12-17 2010-12-15 41.800 135,150 -350 0.38% 5,649,270
2010-12-16 2010-12-14 42.800 135,500 +400 0.38% 5,799,400
2010-12-15 2010-12-13 42.000 135,100 -1,300 0.38% 5,674,200
2010-12-14 2010-12-10 39.800 136,400 +5,000 0.38% 5,428,720
2010-12-13 2010-12-09 41.400 131,400 +2,050 0.36% 5,439,960
2010-12-10 2010-12-08 42.600 129,350 +1,550 0.36% 5,510,310
2010-12-09 2010-12-07 43.800 127,800 +1,250 0.36% 5,597,640
2010-12-08 2010-12-06 44.000 126,550 -1,100 0.35% 5,568,200
2010-12-07 2010-12-03 44.200 127,650 +3,300 0.35% 5,642,130
2010-12-06 2010-12-02 44.800 124,350 +2,350 0.35% 5,570,880
2010-12-03 2010-12-01 44.200 122,000 +6,100 0.34% 5,392,400
2010-12-02 2010-11-30 43.800 115,900 +1,150 0.32% 5,076,420
2010-12-01 2010-11-29 45.600 114,750 -12,600 0.32% 5,232,600
2010-11-30 2010-11-26 47.600 127,350 -800 0.35% 6,061,860
2010-11-29 2010-11-25 47.000 128,150 +10,350 0.36% 6,023,050
2010-11-26 2010-11-24 43.600 117,800 -200 0.33% 5,136,080
2010-11-25 2010-11-23 44.000 118,000 +300 0.33% 5,192,000
2010-11-24 2010-11-22 46.200 117,700 -22,450 0.33% 5,437,740
2010-11-23 2010-11-19 46.800 140,150 +10,450 0.39% 6,559,020
2010-11-22 2010-11-18 47.600 129,700 +800 0.36% 6,173,720
2010-11-19 2010-11-17 47.800 128,900 +1,300 0.36% 6,161,420
2010-11-18 2010-11-16 48.400 127,600 0.35% 6,175,840

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top