History of CCASS shareholding

Stock code:

Adjust for splits and bonus issues: Yes No

Use price on: trading date holding/settlement date

Show: chart & table chart only table only

Table rows with no holding change: include exclude

Participant: MORGAN STANLEY HONG KONG SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 1.860 96,200 +0 0.04% 178,932
2025-10-13 2025-10-09 1.880 96,200 +0 0.04% 180,856
2025-10-10 2025-10-08 1.880 96,200 +0 0.04% 180,856
2025-10-09 2025-10-06 1.900 96,200 +0 0.04% 182,780
2025-10-08 2025-10-03 1.900 96,200 +0 0.04% 182,780
2025-10-06 2025-10-02 1.900 96,200 +2,000 0.04% 182,780
2025-09-15 2025-09-11 1.850 94,200 +4,000 0.04% 174,270
2025-06-13 2025-06-11 2.060 90,200 -1,800 0.04% 185,812
2025-06-12 2025-06-10 2.000 92,000 -12,000 0.04% 184,000
2024-05-22 2024-05-20 1.210 104,000 +100 0.08% 125,840
2024-04-08 2024-04-03 1.690 103,900 -100 0.08% 175,591
2024-01-02 2023-12-28 1.750 104,000 -100 0.08% 182,000
2023-12-29 2023-12-27 1.720 104,100 -100 0.08% 179,052
2023-12-01 2023-11-29 1.720 104,200 -100 0.08% 179,224
2023-11-27 2023-11-23 1.870 104,300 -100 0.08% 195,041
2023-11-24 2023-11-22 1.940 104,400 -100 0.08% 202,536
2023-11-23 2023-11-21 1.810 104,500 -100 0.08% 189,145
2023-11-22 2023-11-20 1.820 104,600 -100 0.08% 190,372
2023-11-17 2023-11-15 1.900 104,700 -200 0.08% 198,930
2023-11-15 2023-11-13 2.000 104,900 -200 0.08% 209,800
2023-11-09 2023-11-07 1.760 105,100 -100 0.08% 184,976
2023-11-08 2023-11-06 1.800 105,200 -100 0.08% 189,360
2023-11-03 2023-11-01 1.890 105,300 -100 0.08% 199,017
2023-10-12 2023-10-10 1.970 105,400 +100 0.08% 207,638
2023-10-06 2023-10-04 2.000 105,300 -100 0.08% 210,600
2023-10-05 2023-10-03 2.040 105,400 -100 0.08% 215,016
2023-09-27 2023-09-25 1.870 105,500 -100 0.08% 197,285
2023-09-22 2023-09-20 1.850 105,600 -100 0.08% 195,360
2023-09-20 2023-09-18 1.900 105,700 -100 0.08% 200,830
2023-09-19 2023-09-15 1.860 105,800 -100 0.08% 196,788
2023-09-18 2023-09-14 1.880 105,900 -200 0.08% 199,092
2023-09-12 2023-09-07 1.990 106,100 -300 0.08% 211,139
2023-09-11 2023-09-06 2.000 106,400 -200 0.08% 212,800
2023-09-06 2023-09-04 2.030 106,600 -200 0.08% 216,398
2023-08-08 2023-08-04 2.340 106,800 -100 0.08% 249,912
2023-08-04 2023-08-02 2.340 106,900 -100 0.08% 250,146
2023-08-02 2023-07-31 2.340 107,000 -100 0.08% 250,380
2023-07-24 2023-07-20 2.450 107,100 -100 0.08% 262,395
2023-07-06 2023-07-04 2.300 107,200 -100 0.08% 246,560
2023-07-05 2023-07-03 2.470 107,300 -100 0.08% 265,031
2023-07-03 2023-06-29 2.310 107,400 -100 0.08% 248,094
2023-06-28 2023-06-26 2.480 107,500 -100 0.08% 266,600
2023-06-26 2023-06-21 2.330 107,600 -100 0.08% 250,708
2023-06-21 2023-06-19 2.340 107,700 -200 0.08% 252,018
2023-06-02 2023-05-31 2.440 107,900 -100 0.08% 263,276
2023-06-01 2023-05-30 2.550 108,000 -100 0.08% 275,400
2023-05-24 2023-05-22 2.430 108,100 -100 0.08% 262,683
2023-05-23 2023-05-19 2.500 108,200 -100 0.08% 270,500
2023-05-22 2023-05-18 2.500 108,300 -100 0.08% 270,750
2023-05-17 2023-05-15 2.500 108,400 -100 0.08% 271,000
2023-05-16 2023-05-12 2.550 108,500 -200 0.08% 276,675
2023-05-12 2023-05-10 2.550 108,700 -100 0.08% 277,185
2023-05-11 2023-05-09 2.550 108,800 -100 0.08% 277,440
2023-05-09 2023-05-05 2.550 108,900 -300 0.08% 277,695
2023-05-08 2023-05-04 2.600 109,200 -300 0.08% 283,920
2023-05-05 2023-05-03 2.600 109,500 -200 0.08% 284,700
2023-05-04 2023-05-02 2.650 109,700 -100 0.08% 290,705
2023-04-28 2023-04-26 2.600 109,800 -200 0.08% 285,480
2023-04-27 2023-04-25 2.550 110,000 -200 0.08% 280,500
2023-04-24 2023-04-20 2.600 110,200 -100 0.08% 286,520
2023-04-21 2023-04-19 2.550 110,300 -100 0.08% 281,265
2023-04-20 2023-04-18 2.550 110,400 -200 0.08% 281,520
2023-04-19 2023-04-17 2.650 110,600 -100 0.08% 293,090
2023-04-11 2023-04-04 2.900 110,700 -100 0.08% 321,030
2023-03-29 2023-03-27 2.750 110,800 -100 0.08% 304,700
2023-03-28 2023-03-24 2.900 110,900 -100 0.08% 321,610
2023-03-23 2023-03-21 2.800 111,000 -100 0.08% 310,800
2023-03-20 2023-03-16 2.800 111,100 -200 0.08% 311,080
2023-03-17 2023-03-15 2.750 111,300 -200 0.08% 306,075
2023-03-16 2023-03-14 2.950 111,500 -200 0.08% 328,925
2023-03-15 2023-03-13 2.850 111,700 -200 0.08% 318,345
2023-03-14 2023-03-10 2.850 111,900 -200 0.08% 318,915
2023-03-10 2023-03-08 3.000 112,100 -100 0.08% 336,300
2023-03-09 2023-03-07 2.950 112,200 -200 0.08% 330,990
2023-03-08 2023-03-06 2.950 112,400 -200 0.08% 331,580
2023-03-07 2023-03-03 3.000 112,600 -300 0.08% 337,800
2023-03-06 2023-03-02 3.000 112,900 -200 0.08% 338,700
2023-03-03 2023-03-01 3.050 113,100 -300 0.09% 344,955
2023-03-02 2023-02-28 3.000 113,400 -300 0.09% 340,200
2023-03-01 2023-02-27 3.200 113,700 -100 0.09% 363,840
2023-02-28 2023-02-24 3.000 113,800 -100 0.09% 341,400
2023-02-24 2023-02-22 2.600 113,900 -300 0.09% 296,140
2023-02-23 2023-02-21 2.750 114,200 -300 0.09% 314,050
2023-02-22 2023-02-20 2.750 114,500 -200 0.09% 314,875
2023-02-21 2023-02-17 2.600 114,700 -200 0.09% 298,220
2023-02-20 2023-02-16 2.650 114,900 -300 0.09% 304,485
2023-02-17 2023-02-15 2.600 115,200 -300 0.09% 299,520
2023-02-16 2023-02-14 2.700 115,500 -200 0.09% 311,850
2023-02-15 2023-02-13 2.650 115,700 -200 0.09% 306,605
2023-02-14 2023-02-10 2.600 115,900 +13,100 0.09% 301,340
2023-02-13 2023-02-09 2.600 102,800 +100 0.08% 267,280
2023-02-10 2023-02-08 2.650 102,700 -200 0.08% 272,155
2023-02-09 2023-02-07 2.700 102,900 -400 0.08% 277,830
2023-02-08 2023-02-06 2.700 103,300 -300 0.08% 278,910
2023-02-07 2023-02-03 2.850 103,600 -300 0.08% 295,260
2023-02-06 2023-02-02 2.800 103,900 -200 0.08% 290,920
2023-02-03 2023-02-01 3.200 104,100 -100 0.08% 333,120
2023-02-01 2023-01-30 2.450 104,200 -100 0.08% 255,290
2023-01-31 2023-01-27 2.500 104,300 -100 0.08% 260,750
2023-01-30 2023-01-26 2.550 104,400 -100 0.08% 266,220
2023-01-26 2023-01-19 2.550 104,500 -200 0.08% 266,475
2023-01-16 2023-01-12 2.500 104,700 -100 0.08% 261,750
2023-01-13 2023-01-11 2.500 104,800 -100 0.08% 262,000
2023-01-11 2023-01-09 2.550 104,900 -100 0.08% 267,495
2023-01-10 2023-01-06 2.500 105,000 -100 0.08% 262,500
2023-01-09 2023-01-05 2.550 105,100 -100 0.08% 268,005
2023-01-06 2023-01-04 2.500 105,200 -200 0.08% 263,000
2023-01-05 2023-01-03 2.500 105,400 -200 0.08% 263,500
2022-12-19 2022-12-15 2.550 105,600 -100 0.08% 269,280
2022-12-09 2022-12-07 2.550 105,700 -100 0.08% 269,535
2022-12-07 2022-12-05 2.600 105,800 -100 0.08% 275,080
2022-12-05 2022-12-01 2.600 105,900 -100 0.08% 275,340
2022-12-02 2022-11-30 2.600 106,000 -400 0.08% 275,600
2022-12-01 2022-11-29 2.700 106,400 -400 0.08% 287,280
2022-11-30 2022-11-28 3.000 106,800 -500 0.08% 320,400
2022-11-29 2022-11-25 2.700 107,300 -100 0.08% 289,710
2022-11-28 2022-11-24 2.950 107,400 -500 0.08% 316,830
2022-11-25 2022-11-23 2.550 107,900 -600 0.08% 275,145
2022-11-24 2022-11-22 2.550 108,500 -500 0.08% 276,675
2022-11-22 2022-11-18 2.700 109,000 -500 0.08% 294,300
2022-11-21 2022-11-17 2.750 109,500 -400 0.08% 301,125
2022-11-18 2022-11-16 3.050 109,900 -100 0.08% 335,195
2022-11-17 2022-11-15 2.800 110,000 -300 0.08% 308,000
2022-11-02 2022-10-31 3.300 110,300 -200 0.08% 363,990
2022-10-26 2022-10-24 3.650 110,500 -200 0.08% 403,325
2022-10-25 2022-10-21 3.950 110,700 -100 0.08% 437,265
2022-10-21 2022-10-19 3.900 110,800 -100 0.08% 432,120
2022-10-20 2022-10-18 3.700 110,900 -100 0.08% 410,330
2022-10-03 2022-09-29 3.950 111,000 -200 0.08% 438,450
2022-09-30 2022-09-28 4.150 111,200 -200 0.08% 461,480
2022-09-28 2022-09-26 4.000 111,400 -200 0.08% 445,600
2022-09-21 2022-09-19 4.200 111,600 -100 0.08% 468,720
2022-09-19 2022-09-15 4.250 111,700 -200 0.08% 474,725
2022-08-24 2022-08-22 4.300 111,900 -200 0.08% 481,170
2022-08-23 2022-08-19 4.450 112,100 -100 0.08% 498,845
2022-08-22 2022-08-18 4.800 112,200 -300 0.08% 538,560
2022-08-19 2022-08-17 4.500 112,500 -100 0.08% 506,250
2022-08-01 2022-07-28 3.700 112,600 -100 0.08% 416,620
2022-07-25 2022-07-21 3.950 112,700 -100 0.08% 445,165
2022-03-07 2022-03-03 4.850 112,800 +100 0.08% 547,080
2022-03-01 2022-02-25 4.850 112,700 +100 0.08% 546,595
2022-02-23 2022-02-21 5.000 112,600 +100 0.08% 563,000
2022-02-17 2022-02-15 4.800 112,500 +200 0.08% 540,000
2022-02-16 2022-02-14 4.900 112,300 +100 0.08% 550,270
2022-02-14 2022-02-10 5.000 112,200 +200 0.08% 561,000
2022-02-07 2022-01-31 5.200 112,000 +100 0.08% 582,400
2022-01-26 2022-01-24 4.700 111,900 +200 0.08% 525,930
2022-01-21 2022-01-19 4.850 111,700 +300 0.08% 541,745
2022-01-19 2022-01-17 5.000 111,400 +200 0.08% 557,000
2022-01-18 2022-01-14 5.100 111,200 +200 0.08% 567,120
2022-01-14 2022-01-12 5.100 111,000 +200 0.08% 566,100
2022-01-12 2022-01-10 5.200 110,800 +200 0.08% 576,160
2022-01-11 2022-01-07 5.200 110,600 +200 0.08% 575,120
2022-01-10 2022-01-06 4.800 110,400 +200 0.08% 529,920
2022-01-06 2022-01-04 5.000 110,200 +100 0.08% 551,000
2022-01-05 2022-01-03 5.300 110,100 +100 0.08% 583,530
2022-01-04 2021-12-31 5.100 110,000 +100 0.08% 561,000
2022-01-03 2021-12-29 5.000 109,900 +100 0.08% 549,500
2021-12-28 2021-12-22 4.850 109,800 +100 0.08% 532,530
2021-12-14 2021-12-10 4.800 109,700 +200 0.08% 526,560
2021-12-10 2021-12-08 4.850 109,500 +200 0.08% 531,075
2021-12-09 2021-12-07 4.850 109,300 +100 0.08% 530,105
2021-11-30 2021-11-26 4.950 109,200 +200 0.08% 540,540
2021-11-29 2021-11-25 4.950 109,000 +200 0.08% 539,550
2021-11-26 2021-11-24 4.850 108,800 +200 0.08% 527,680
2021-11-25 2021-11-23 4.800 108,600 +300 0.08% 521,280
2021-11-24 2021-11-22 4.800 108,300 +300 0.08% 519,840
2021-11-23 2021-11-19 5.000 108,000 +300 0.08% 540,000
2021-11-19 2021-11-17 4.950 107,700 +300 0.08% 533,115
2021-11-17 2021-11-15 5.200 107,400 +300 0.08% 558,480
2021-11-16 2021-11-12 5.200 107,100 +300 0.08% 556,920
2021-11-15 2021-11-11 5.300 106,800 +400 0.08% 566,040
2021-11-12 2021-11-10 5.100 106,400 +300 0.08% 542,640
2021-11-10 2021-11-08 5.400 106,100 +200 0.08% 572,940
2021-11-09 2021-11-05 5.500 105,900 +200 0.08% 582,450
2021-11-08 2021-11-04 5.300 105,700 +200 0.08% 560,210
2021-11-05 2021-11-03 5.300 105,500 +200 0.08% 559,150
2021-11-04 2021-11-02 5.300 105,300 +200 0.08% 558,090
2021-11-03 2021-11-01 5.300 105,100 +200 0.08% 557,030
2021-11-02 2021-10-29 5.300 104,900 +200 0.08% 555,970
2021-11-01 2021-10-28 5.400 104,700 +100 0.08% 565,380
2021-10-28 2021-10-26 5.300 104,600 +100 0.08% 554,380
2021-10-26 2021-10-22 4.950 104,500 +100 0.08% 517,275
2021-09-24 2021-09-21 3.550 104,400 +100 0.08% 370,620
2021-08-27 2021-08-25 3.400 104,300 +100 0.08% 354,620
2021-08-26 2021-08-24 3.450 104,200 +100 0.08% 359,490
2021-08-24 2021-08-20 3.150 104,100 +200 0.08% 327,915
2021-08-20 2021-08-18 3.200 103,900 +200 0.08% 332,480
2021-08-11 2021-08-09 3.000 103,700 +100 0.08% 311,100
2021-08-10 2021-08-06 3.100 103,600 +300 0.08% 321,160
2021-08-06 2021-08-04 3.250 103,300 +100 0.08% 335,725
2021-07-27 2021-07-23 2.800 103,200 +100 0.08% 288,960
2021-07-26 2021-07-22 2.850 103,100 +300 0.08% 293,835
2021-07-23 2021-07-21 2.900 102,800 +200 0.08% 298,120
2021-07-22 2021-07-20 2.850 102,600 +200 0.08% 292,410
2021-07-19 2021-07-15 2.950 102,400 +200 0.08% 302,080
2021-07-09 2021-07-07 3.000 102,200 +300 0.08% 306,600
2021-07-02 2021-06-29 3.050 101,900 +600 0.08% 310,795
2021-06-21 2021-06-17 3.300 101,300 +700 0.08% 334,290
2021-06-17 2021-06-15 3.200 100,600 +300 0.08% 321,920
2021-06-16 2021-06-11 3.250 100,300 +900 0.08% 325,975
2021-06-11 2021-06-09 3.300 99,400 +1,200 0.07% 328,020
2021-06-10 2021-06-08 3.200 98,200 +1,200 0.07% 314,240
2021-06-09 2021-06-07 3.300 97,000 +1,300 0.07% 320,100
2021-06-08 2021-06-04 3.350 95,700 +1,200 0.07% 320,595
2021-06-04 2021-06-02 3.600 94,500 +700 0.07% 340,200
2021-06-02 2021-05-31 3.100 93,800 +600 0.07% 290,780
2021-05-28 2021-05-26 2.900 93,200 +700 0.07% 270,280
2021-05-27 2021-05-25 2.900 92,500 +700 0.07% 268,250
2021-05-26 2021-05-24 2.850 91,800 +700 0.07% 261,630
2021-05-25 2021-05-21 2.750 91,100 +500 0.07% 250,525
2021-05-24 2021-05-20 2.850 90,600 +400 0.07% 258,210
2021-05-21 2021-05-18 3.000 90,200 +300 0.07% 270,600
2021-05-20 2021-05-17 3.100 89,900 +300 0.07% 278,690
2021-05-18 2021-05-14 3.150 89,600 +100 0.07% 282,240
2021-05-14 2021-05-12 2.550 89,500 +300 0.07% 228,225
2021-05-12 2021-05-10 2.550 89,200 +300 0.07% 227,460
2021-05-11 2021-05-07 2.550 88,900 +500 0.07% 226,695
2021-05-10 2021-05-06 2.550 88,400 +500 0.07% 225,420
2021-05-07 2021-05-05 2.450 87,900 +300 0.07% 215,355
2021-05-06 2021-05-04 2.500 87,600 +400 0.07% 219,000
2021-05-05 2021-05-03 2.500 87,200 +400 0.07% 218,000
2021-05-04 2021-04-30 2.550 86,800 +500 0.07% 221,340
2021-05-03 2021-04-29 2.500 86,300 +400 0.06% 215,750
2021-04-26 2021-04-22 2.420 85,900 +900 0.06% 207,878
2021-04-23 2021-04-21 2.470 85,000 +1,100 0.06% 209,950
2021-04-22 2021-04-20 2.480 83,900 +400 0.06% 208,072
2021-04-21 2021-04-19 2.500 83,500 +300 0.06% 208,750
2021-04-13 2021-04-09 2.550 83,200 +900 0.06% 212,160
2021-04-08 2021-04-01 2.600 82,300 +700 0.06% 213,980
2021-03-16 2021-03-12 2.470 81,600 -200 0.06% 201,552
2021-03-15 2021-03-11 2.550 81,800 -200 0.06% 208,590
2021-02-08 2021-02-04 2.550 82,000 +200 0.06% 209,100
2021-01-15 2021-01-13 2.460 81,800 -200 0.06% 201,228
2020-09-28 2020-09-24 2.950 82,000 -100 0.06% 241,900
2020-09-24 2020-09-22 2.850 82,100 -200 0.06% 233,985
2020-09-21 2020-09-17 2.950 82,300 -200 0.06% 242,785
2020-09-18 2020-09-16 2.900 82,500 -100 0.06% 239,250
2020-09-16 2020-09-14 3.000 82,600 -200 0.06% 247,800
2020-09-11 2020-09-09 2.700 82,800 -200 0.06% 223,560
2020-09-09 2020-09-07 2.800 83,000 -200 0.06% 232,400
2020-06-05 2020-06-03 3.600 83,200 +400 0.06% 299,520
2020-05-25 2020-05-21 3.700 82,800 +300 0.06% 306,360
2020-05-22 2020-05-20 3.800 82,500 +300 0.06% 313,500
2020-05-21 2020-05-19 3.700 82,200 +300 0.06% 304,140
2020-05-20 2020-05-18 3.700 81,900 +500 0.06% 303,030
2020-05-05 2020-04-29 3.600 81,400 +1,400 0.06% 293,040
2020-05-04 2020-04-28 3.600 80,000 +1,400 0.06% 288,000
2020-04-27 2020-04-23 3.550 78,600 +1,800 0.06% 279,030
2020-04-23 2020-04-21 3.450 76,800 +1,600 0.06% 264,960
2020-04-22 2020-04-20 3.700 75,200 +1,600 0.06% 278,240
2020-04-21 2020-04-17 3.500 73,600 +1,900 0.06% 257,600
2020-04-20 2020-04-16 3.450 71,700 +1,900 0.05% 247,365
2020-04-17 2020-04-15 3.500 69,800 +2,500 0.05% 244,300
2020-04-16 2020-04-14 3.400 67,300 +1,900 0.05% 228,820
2020-04-15 2020-04-09 3.700 65,400 +1,700 0.05% 241,980
2020-04-14 2020-04-08 3.700 63,700 +1,400 0.05% 235,690
2020-04-09 2020-04-07 3.800 62,300 +1,500 0.05% 236,740
2020-04-08 2020-04-06 3.800 60,800 +1,400 0.05% 231,040
2020-04-07 2020-04-03 3.900 59,400 +1,400 0.04% 231,660
2020-04-03 2020-04-01 3.750 58,000 +900 0.04% 217,500
2020-03-26 2020-03-24 3.100 57,100 +1,000 0.04% 177,010
2020-03-18 2020-03-16 3.100 56,100 +800 0.04% 173,910
2020-03-17 2020-03-13 3.100 55,300 +500 0.04% 171,430
2020-03-16 2020-03-12 3.000 54,800 +100 0.04% 164,400
2020-03-13 2020-03-11 3.200 54,700 +800 0.04% 175,040
2020-03-12 2020-03-10 3.100 53,900 +900 0.04% 167,090
2020-03-11 2020-03-09 3.000 53,000 +800 0.04% 159,000
2020-03-10 2020-03-06 3.000 52,200 +300 0.04% 156,600
2020-03-03 2020-02-28 2.850 51,900 +500 0.04% 147,915
2020-02-28 2020-02-26 2.800 51,400 +600 0.04% 143,920
2020-02-27 2020-02-25 2.850 50,800 +700 0.04% 144,780
2020-02-26 2020-02-24 3.000 50,100 +1,000 0.04% 150,300
2020-02-25 2020-02-21 2.800 49,100 +300 0.04% 137,480
2020-02-14 2020-02-12 2.800 48,800 +600 0.04% 136,640
2020-02-13 2020-02-11 2.800 48,200 +200 0.04% 134,960
2020-02-12 2020-02-10 2.850 48,000 +600 0.04% 136,800
2020-02-11 2020-02-07 2.600 47,400 +700 0.04% 123,240
2020-02-10 2020-02-06 2.650 46,700 +600 0.04% 123,755
2020-02-07 2020-02-05 2.600 46,100 +400 0.03% 119,860
2020-02-06 2020-02-04 2.600 45,700 +300 0.03% 118,820
2020-02-03 2020-01-30 2.650 45,400 +500 0.03% 120,310
2020-01-31 2020-01-29 2.650 44,900 +500 0.03% 118,985
2020-01-30 2020-01-24 2.700 44,400 +100 0.03% 119,880
2020-01-29 2020-01-22 2.600 44,300 +100 0.03% 115,180
2020-01-23 2020-01-21 3.150 44,200 +200 0.03% 139,230
2020-01-21 2020-01-17 2.950 44,000 +100 0.03% 129,800
2020-01-20 2020-01-16 3.000 43,900 +200 0.03% 131,700
2020-01-17 2020-01-15 2.950 43,700 +300 0.03% 128,915
2020-01-16 2020-01-14 2.950 43,400 +200 0.03% 128,030
2020-01-15 2020-01-13 2.950 43,200 +300 0.03% 127,440
2020-01-13 2020-01-09 2.950 42,900 +100 0.03% 126,555
2020-01-09 2020-01-07 2.950 42,800 +200 0.03% 126,260
2019-12-19 2019-12-17 3.000 42,600 +100 0.03% 127,800
2019-12-11 2019-12-09 3.000 42,500 +100 0.03% 127,500
2019-12-06 2019-12-04 2.900 42,400 +200 0.03% 122,960
2019-12-02 2019-11-28 3.000 42,200 +100 0.03% 126,600
2019-11-15 2019-11-13 2.900 42,100 +100 0.03% 122,090
2019-11-14 2019-11-12 2.900 42,000 +100 0.03% 121,800
2019-11-12 2019-11-08 3.000 41,900 +100 0.03% 125,700
2019-11-04 2019-10-31 3.300 41,800 +200 0.03% 137,940
2019-10-28 2019-10-24 3.350 41,600 +200 0.03% 139,360
2019-10-25 2019-10-23 3.500 41,400 +100 0.03% 144,900
2019-10-24 2019-10-22 3.450 41,300 +200 0.03% 142,485
2019-10-23 2019-10-21 3.450 41,100 +400 0.03% 141,795
2019-10-21 2019-10-17 3.550 40,700 +400 0.03% 144,485
2019-10-18 2019-10-16 3.600 40,300 +400 0.03% 145,080
2019-10-17 2019-10-15 3.700 39,900 +400 0.03% 147,630
2019-10-16 2019-10-14 3.500 39,500 +400 0.03% 138,250
2019-10-15 2019-10-11 3.400 39,100 +500 0.03% 132,940
2019-10-14 2019-10-10 3.400 38,600 +400 0.03% 131,240
2019-10-11 2019-10-09 3.500 38,200 +400 0.03% 133,700
2019-10-10 2019-10-08 3.500 37,800 +200 0.03% 132,300
2019-10-09 2019-10-04 3.550 37,600 +200 0.03% 133,480
2019-10-08 2019-10-03 3.600 37,400 +100 0.03% 134,640
2019-09-30 2019-09-26 3.600 37,300 +200 0.03% 134,280
2019-09-27 2019-09-25 3.550 37,100 +200 0.03% 131,705
2019-09-26 2019-09-24 3.600 36,900 +200 0.03% 132,840
2019-09-25 2019-09-23 3.700 36,700 +200 0.03% 135,790
2019-09-24 2019-09-20 3.600 36,500 +200 0.03% 131,400
2019-09-20 2019-09-18 3.600 36,300 +200 0.03% 130,680
2019-09-13 2019-09-11 3.700 36,100 +200 0.03% 133,570
2019-09-12 2019-09-10 3.600 35,900 +200 0.03% 129,240
2019-09-11 2019-09-09 3.900 35,700 +200 0.03% 139,230
2019-09-10 2019-09-06 3.600 35,500 +200 0.03% 127,800
2019-09-09 2019-09-05 3.700 35,300 +200 0.03% 130,610
2019-09-04 2019-09-02 3.750 35,100 +200 0.03% 131,625
2019-09-02 2019-08-29 3.750 34,900 +200 0.03% 130,875
2019-08-30 2019-08-28 3.800 34,700 +200 0.03% 131,860
2019-08-29 2019-08-27 3.900 34,500 +200 0.03% 134,550
2019-07-19 2019-07-17 4.300 34,300 +200 0.03% 147,490
2019-06-24 2019-06-20 3.800 34,100 +100 0.03% 129,580
2019-06-21 2019-06-19 4.000 34,000 +100 0.03% 136,000
2019-06-14 2019-06-12 3.850 33,900 +200 0.03% 130,515
2019-06-13 2019-06-11 3.900 33,700 +100 0.03% 131,430
2019-06-04 2019-05-31 3.900 33,600 +100 0.03% 131,040
2019-06-03 2019-05-30 3.900 33,500 +200 0.03% 130,650
2019-05-29 2019-05-27 4.000 33,300 +100 0.03% 133,200
2019-05-28 2019-05-24 4.200 33,200 +200 0.02% 139,440
2019-05-23 2019-05-21 4.250 33,000 +100 0.02% 140,250
2019-05-22 2019-05-20 4.400 32,900 +100 0.02% 144,760
2019-05-16 2019-05-14 4.250 32,800 +100 0.02% 139,400
2019-04-16 2019-04-12 4.300 32,700 +100 0.02% 140,610
2019-04-15 2019-04-11 4.300 32,600 +300 0.02% 140,180
2019-04-12 2019-04-10 4.400 32,300 +200 0.02% 142,120
2019-04-04 2019-04-02 4.450 32,100 +200 0.02% 142,845
2019-04-02 2019-03-29 4.500 31,900 +300 0.02% 143,550
2019-04-01 2019-03-28 4.500 31,600 +500 0.02% 142,200
2019-03-27 2019-03-25 4.650 31,100 +600 0.02% 144,615
2019-03-25 2019-03-21 4.600 30,500 +200 0.02% 140,300
2019-03-22 2019-03-20 4.600 30,300 +600 0.02% 139,380
2019-03-21 2019-03-19 4.500 29,700 +700 0.02% 133,650
2019-03-20 2019-03-18 4.400 29,000 +800 0.02% 127,600
2019-03-19 2019-03-15 4.450 28,200 +800 0.02% 125,490
2019-03-18 2019-03-14 4.650 27,400 +500 0.02% 127,410
2019-03-15 2019-03-13 4.750 26,900 +500 0.02% 127,775
2019-03-14 2019-03-12 4.900 26,400 +300 0.02% 129,360
2019-03-12 2019-03-08 4.900 26,100 +800 0.02% 127,890
2019-03-11 2019-03-07 4.800 25,300 +800 0.02% 121,440
2019-03-08 2019-03-06 4.700 24,500 +400 0.02% 115,150
2019-03-06 2019-03-04 4.800 24,100 +400 0.02% 115,680
2019-03-05 2019-03-01 4.900 23,700 +500 0.02% 116,130
2019-03-04 2019-02-28 4.900 23,200 +1,200 0.02% 113,680
2019-03-01 2019-02-27 4.900 22,000 +1,100 0.02% 107,800
2019-02-27 2019-02-25 4.900 20,900 +600 0.02% 102,410
2019-02-26 2019-02-22 5.000 20,300 +600 0.02% 101,500
2019-02-25 2019-02-21 5.000 19,700 +600 0.01% 98,500
2019-02-22 2019-02-20 4.950 19,100 +700 0.01% 94,545
2019-02-21 2019-02-19 5.000 18,400 +800 0.01% 92,000
2019-02-20 2019-02-18 5.000 17,600 +700 0.01% 88,000
2019-02-19 2019-02-15 5.100 16,900 +1,200 0.01% 86,190
2019-02-18 2019-02-14 5.100 15,700 +1,000 0.01% 80,070
2019-02-15 2019-02-13 5.100 14,700 +1,200 0.01% 74,970
2019-02-14 2019-02-12 4.950 13,500 +700 0.01% 66,825
2019-02-13 2019-02-11 5.200 12,800 +800 0.01% 66,560
2019-02-12 2019-02-08 5.200 12,000 +700 0.01% 62,400
2019-02-11 2019-02-04 5.100 11,300 +900 0.01% 57,630
2019-02-08 2019-01-31 4.950 10,400 +800 0.01% 51,480
2019-02-01 2019-01-30 5.100 9,600 +300 0.01% 48,960
2019-01-31 2019-01-29 5.100 9,300 +400 0.01% 47,430
2019-01-30 2019-01-28 5.100 8,900 +600 0.01% 45,390
2019-01-29 2019-01-25 5.100 8,300 +300 0.01% 42,330
2019-01-28 2019-01-24 4.950 8,000 +700 0.01% 39,600
2019-01-25 2019-01-23 4.950 7,300 +900 0.01% 36,135
2019-01-24 2019-01-22 5.000 6,400 +600 0.00% 32,000
2019-01-23 2019-01-21 5.000 5,800 +1,100 0.00% 29,000
2019-01-22 2019-01-18 5.000 4,700 +1,100 0.00% 23,500
2019-01-21 2019-01-17 4.950 3,600 +900 0.00% 17,820
2019-01-17 2019-01-15 4.950 2,700 +1,100 0.00% 13,365
2019-01-16 2019-01-14 5.000 1,600 +700 0.00% 8,000
2019-01-11 2019-01-09 5.000 900 +700 0.00% 4,500
2019-01-10 2019-01-08 5.100 200 +200 0.00% 1,020
2018-12-19 2018-12-17 5.200 0 -200
2018-12-18 2018-12-14 5.300 200 -200 0.00% 1,060
2018-12-14 2018-12-12 5.200 400 -300 0.00% 2,080
2018-12-13 2018-12-11 5.300 700 -300 0.00% 3,710
2018-12-12 2018-12-10 5.300 1,000 -300 0.00% 5,300
2018-12-11 2018-12-07 5.400 1,300 -500 0.00% 7,020
2018-12-10 2018-12-06 5.200 1,800 -300 0.00% 9,360
2018-12-07 2018-12-05 5.200 2,100 -200 0.00% 10,920
2018-12-06 2018-12-04 5.300 2,300 +300 0.00% 12,190
2018-12-03 2018-11-29 5.300 2,000 +100 0.00% 10,600
2018-11-30 2018-11-28 5.400 1,900 +300 0.00% 10,260
2018-11-28 2018-11-26 5.400 1,600 +300 0.00% 8,640
2018-11-27 2018-11-23 5.400 1,300 +300 0.00% 7,020
2018-11-26 2018-11-22 5.400 1,000 +300 0.00% 5,400
2018-11-23 2018-11-21 5.400 700 +100 0.00% 3,780
2018-11-22 2018-11-20 5.500 600 +100 0.00% 3,300
2018-11-21 2018-11-19 5.400 500 +100 0.00% 2,700
2018-11-20 2018-11-16 5.500 400 +200 0.00% 2,200
2018-11-19 2018-11-15 5.500 200 +200 0.00% 1,100
2018-03-21 2018-03-19 6.600 0 -60,000
2017-09-01 2017-08-30 6.500 60,000 -1,500 0.05% 390,000
2017-03-21 2017-03-17 5.300 61,500 -800 0.05% 325,950
2016-06-23 2016-06-21 6.500 62,300 -9,977 0.05% 404,950
2016-06-20 2016-06-16 6.800 72,277 +9,977 0.05% 491,484
2016-05-06 2016-05-04 7.100 62,300 -1,523 0.05% 442,330
2016-04-20 2016-04-18 7.400 63,823 -25,000 0.05% 472,290
2016-04-07 2016-04-05 7.600 88,823 -16,300 0.07% 675,055
2016-04-06 2016-04-01 7.300 105,123 -2,700 0.08% 767,398
2016-02-22 2016-02-18 7.900 107,823 +1,500 0.08% 851,802
2016-01-11 2016-01-07 8.900 106,323 -10,300 0.08% 946,275
2016-01-08 2016-01-06 9.100 116,623 -1,100 0.09% 1,061,269
2016-01-05 2015-12-31 9.200 117,723 -4,900 0.09% 1,083,052
2016-01-04 2015-12-29 8.800 122,623 -2,000 0.09% 1,079,082
2015-12-30 2015-12-28 9.200 124,623 +8,400 0.11% 1,146,532
2015-12-29 2015-12-24 8.800 116,223 -9,000 0.10% 1,022,762
2015-12-28 2015-12-22 7.900 125,223 -2,500 0.11% 989,262
2015-12-23 2015-12-21 7.900 127,723 -200 0.11% 1,009,012
2015-12-22 2015-12-18 8.000 127,923 -600 0.11% 1,023,384
2015-12-21 2015-12-17 7.800 128,523 -600 0.11% 1,002,479
2015-12-18 2015-12-16 7.800 129,123 -1,700 0.11% 1,007,159
2015-12-17 2015-12-15 7.800 130,823 -1,100 0.12% 1,020,419
2015-12-16 2015-12-14 7.900 131,923 -600 0.12% 1,042,192
2015-12-15 2015-12-11 7.600 132,523 -600 0.12% 1,007,175
2015-12-14 2015-12-10 7.900 133,123 -200 0.12% 1,051,672
2015-12-11 2015-12-09 8.000 133,323 -1,200 0.12% 1,066,584
2015-12-10 2015-12-08 8.100 134,523 -600 0.12% 1,089,636
2015-12-09 2015-12-07 8.100 135,123 -1,600 0.12% 1,094,496
2015-12-03 2015-12-01 8.500 136,723 -40,000 0.12% 1,162,146
2015-11-27 2015-11-25 8.400 176,723 -700 0.16% 1,484,473
2015-11-25 2015-11-23 8.400 177,423 +68,523 0.16% 1,490,353
2015-11-24 2015-11-20 8.500 108,900 -2,100 0.10% 925,650
2015-11-19 2015-11-17 8.400 111,000 -700 0.10% 932,400
2015-11-17 2015-11-13 8.400 111,700 +4,200 0.10% 938,280
2015-11-16 2015-11-12 8.500 107,500 -600 0.10% 913,750
2015-11-12 2015-11-10 8.500 108,100 +28,800 0.10% 918,850
2015-11-11 2015-11-09 8.200 79,300 -100 0.07% 650,260
2015-11-04 2015-11-02 8.000 79,400 -2,500 0.07% 635,200
2015-11-03 2015-10-30 7.000 81,900 -3,800 0.07% 573,300
2015-11-02 2015-10-29 6.900 85,700 -1,300 0.08% 591,330
2015-10-30 2015-10-28 7.000 87,000 -600 0.08% 609,000
2015-10-29 2015-10-27 6.900 87,600 -100 0.08% 604,440
2015-10-26 2015-10-22 7.200 87,700 -83,223 0.08% 631,440
2015-10-12 2015-10-08 7.500 170,923 +700 0.15% 1,281,922
2015-10-09 2015-10-07 7.600 170,223 +1,000 0.15% 1,293,695
2015-10-07 2015-10-05 7.600 169,223 +2,600 0.15% 1,286,095
2015-10-06 2015-10-02 7.500 166,623 +2,200 0.15% 1,249,672
2015-10-05 2015-09-30 7.400 164,423 -600 0.15% 1,216,730
2015-10-02 2015-09-29 7.200 165,023 -600 0.15% 1,188,166
2015-09-30 2015-09-25 7.300 165,623 -200 0.15% 1,209,048
2015-09-29 2015-09-24 7.200 165,823 -800 0.15% 1,193,926
2015-09-25 2015-09-23 7.300 166,623 -1,600 0.15% 1,216,348
2015-09-24 2015-09-22 7.300 168,223 -500 0.15% 1,228,028
2015-09-23 2015-09-21 7.200 168,723 -300 0.15% 1,214,806
2015-09-22 2015-09-18 7.300 169,023 +5,000 0.15% 1,233,868
2015-09-21 2015-09-17 7.500 164,023 +1,500 0.15% 1,230,172
2015-09-18 2015-09-16 7.500 162,523 +1,700 0.14% 1,218,922
2015-09-17 2015-09-15 7.400 160,823 +200 0.14% 1,190,090
2015-09-10 2015-09-08 7.000 160,623 +100 0.14% 1,124,361
2015-09-04 2015-09-01 7.300 160,523 +1,800 0.14% 1,171,818
2015-09-01 2015-08-28 7.300 158,723 +1,000 0.14% 1,158,678
2015-08-26 2015-08-24 7.000 157,723 -2,400 0.14% 1,104,061
2015-08-17 2015-08-13 8.800 160,123 -5,000 0.14% 1,409,082
2015-08-14 2015-08-12 9.000 165,123 -1,200 0.15% 1,486,107
2015-08-13 2015-08-11 9.700 166,323 +800 0.15% 1,613,333
2015-08-12 2015-08-10 9.700 165,523 +1,900 0.15% 1,605,573
2015-08-11 2015-08-07 9.000 163,623 +900 0.14% 1,472,607
2015-08-07 2015-08-05 9.000 162,723 +200 0.14% 1,464,507
2015-08-06 2015-08-04 9.000 162,523 -500 0.14% 1,462,707
2015-08-05 2015-08-03 8.800 163,023 -3,400 0.14% 1,434,602
2015-08-03 2015-07-30 9.000 166,423 -200 0.15% 1,497,807
2015-07-31 2015-07-29 9.300 166,623 -700 0.15% 1,549,594
2015-07-30 2015-07-28 9.200 167,323 +200 0.15% 1,539,372
2015-07-29 2015-07-27 9.500 167,123 -1,300 0.15% 1,587,668
2015-07-28 2015-07-24 9.900 168,423 +1,700 0.15% 1,667,388
2015-07-23 2015-07-21 10.300 166,723 +600 0.15% 1,717,247
2015-07-22 2015-07-20 10.300 166,123 +300 0.15% 1,711,067
2015-07-21 2015-07-17 10.300 165,823 +1,000 0.15% 1,707,977
2015-07-20 2015-07-16 10.100 164,823 -6,000 0.15% 1,664,712
2015-07-17 2015-07-15 10.200 170,823 -3,800 0.15% 1,742,395
2015-07-16 2015-07-14 10.200 174,623 -7,800 0.15% 1,781,155
2015-07-15 2015-07-13 10.000 182,423 +99,300 0.16% 1,824,230
2015-07-14 2015-07-10 8.900 83,123 -1,400 0.07% 739,795
2015-07-13 2015-07-09 8.900 84,523 -17,800 0.07% 752,255
2015-07-10 2015-07-08 6.900 102,323 +33,900 0.09% 706,029
2015-07-09 2015-07-07 7.700 68,423 -300 0.06% 526,857
2015-07-08 2015-07-06 9.100 68,723 -3,400 0.06% 625,379
2015-07-07 2015-07-03 10.200 72,123 +2,800 0.06% 735,655
2015-07-06 2015-07-02 11.300 69,323 -14,900 0.06% 783,350
2015-07-03 2015-06-30 11.800 84,223 +20,000 0.07% 993,831
2015-07-02 2015-06-29 12.000 64,223 -2,500 0.06% 770,676
2015-06-30 2015-06-26 13.200 66,723 -10,500 0.06% 880,744
2015-06-29 2015-06-25 13.700 77,223 +2,400 0.07% 1,057,955
2015-06-26 2015-06-24 13.700 74,823 +7,900 0.07% 1,025,075
2015-06-24 2015-06-22 12.600 66,923 -12,400 0.06% 843,230
2015-06-23 2015-06-19 12.800 79,323 +5,100 0.07% 1,015,334
2015-06-22 2015-06-18 13.300 74,223 +12,400 0.07% 987,166
2015-06-19 2015-06-17 13.300 61,823 -900 0.05% 822,246
2015-06-18 2015-06-16 13.300 62,723 -33,100 0.06% 834,216
2015-06-17 2015-06-15 14.200 95,823 +72,700 0.08% 1,360,687
2015-06-16 2015-06-12 14.500 23,123 +17,500 0.02% 335,284
2015-06-12 2015-06-10 11.800 5,623 -15,400 0.00% 66,351
2015-06-11 2015-06-09 10.900 21,023 +2,900 0.02% 229,151
2015-06-10 2015-06-08 11.100 18,123 +3,800 0.02% 201,165
2015-06-09 2015-06-05 11.200 14,323 -3,700 0.01% 160,418
2015-06-08 2015-06-04 11.500 18,023 -2,700 0.02% 207,264
2015-06-04 2015-06-02 11.700 20,723 -3,400 0.02% 242,459
2015-06-03 2015-06-01 11.900 24,123 -300 0.02% 287,064
2015-06-02 2015-05-29 11.900 24,423 -9,100 0.02% 290,634
2015-06-01 2015-05-28 11.700 33,523 -15,900 0.03% 392,219
2015-05-28 2015-05-26 10.600 49,423 +300 0.04% 523,884
2015-05-27 2015-05-22 10.000 49,123 +6,400 0.04% 491,230
2015-05-26 2015-05-21 10.000 42,723 -3,000 0.04% 427,230
2015-05-22 2015-05-20 9.900 45,723 -600 0.04% 452,658
2015-05-21 2015-05-19 10.100 46,323 +3,100 0.04% 467,862
2015-05-20 2015-05-18 10.200 43,223 +900 0.04% 440,875
2015-05-19 2015-05-15 10.400 42,323 -9,200 0.04% 440,159
2015-05-18 2015-05-14 10.500 51,523 -9,400 0.05% 540,992
2015-05-15 2015-05-13 9.400 60,923 -900 0.05% 572,676
2015-05-14 2015-05-12 9.300 61,823 -500 0.05% 574,954
2015-05-13 2015-05-11 9.100 62,323 -800 0.06% 567,139
2015-05-12 2015-05-08 9.100 63,123 -2,000 0.06% 574,419
2015-05-11 2015-05-07 9.100 65,123 -30,300 0.06% 592,619
2015-05-08 2015-05-06 9.300 95,423 +1,300 0.08% 887,434
2015-05-07 2015-05-05 9.100 94,123 -4,300 0.08% 856,519
2015-05-06 2015-05-04 9.000 98,423 -100 0.09% 885,807
2015-05-05 2015-04-30 9.000 98,523 -200 0.09% 886,707
2015-05-04 2015-04-29 9.000 98,723 +6,200 0.09% 888,507
2015-04-30 2015-04-28 9.200 92,523 +13,600 0.08% 851,212
2015-04-29 2015-04-27 9.300 78,923 +12,400 0.07% 733,984
2015-04-28 2015-04-24 9.200 66,523 -1,500 0.06% 612,012
2015-04-27 2015-04-23 9.400 68,023 +18,900 0.06% 639,416
2015-04-24 2015-04-22 9.400 49,123 -1,600 0.04% 461,756
2015-04-23 2015-04-21 9.200 50,723 -19,600 0.04% 466,652
2015-04-22 2015-04-20 8.800 70,323 +7,523 0.06% 618,842
2015-04-21 2015-04-17 9.200 62,800 +21,843 0.06% 577,760
2015-04-20 2015-04-16 9.800 40,957 +5,100 0.04% 401,379
2015-04-17 2015-04-15 10.400 35,857 +2,700 0.03% 372,913
2015-04-16 2015-04-14 10.900 33,157 +6,300 0.03% 361,411
2015-04-15 2015-04-13 10.700 26,857 -13,100 0.02% 287,370
2015-04-14 2015-04-10 9.600 39,957 -1,200 0.04% 383,587
2015-04-13 2015-04-09 8.000 41,157 +1,864 0.04% 329,256
2015-04-10 2015-04-08 7.700 39,293 +8,893 0.03% 302,556
2015-04-09 2015-04-02 7.500 30,400 +400 0.03% 228,000
2015-04-08 2015-04-01 7.500 30,000 +2,700 0.03% 225,000
2015-04-02 2015-03-31 7.200 27,300 +4,900 0.02% 196,560
2015-04-01 2015-03-30 7.000 22,400 +1,400 0.02% 156,800
2015-03-30 2015-03-26 7.000 21,000 -600 0.02% 147,000
2015-03-27 2015-03-25 7.000 21,600 -9,500 0.02% 151,200
2015-03-26 2015-03-24 6.600 31,100 +13,500 0.03% 205,260
2015-03-25 2015-03-23 6.700 17,600 +5,100 0.02% 117,920
2015-03-24 2015-03-20 6.900 12,500 +2,800 0.01% 86,250
2015-03-23 2015-03-19 7.300 9,700 -400 0.01% 70,810
2015-03-20 2015-03-18 7.300 10,100 -41,500 0.01% 73,730
2015-03-19 2015-03-17 7.400 51,600 +39,770 0.05% 381,840
2015-03-18 2015-03-16 7.500 11,830 -9,370 0.01% 88,725
2015-03-17 2015-03-13 7.500 21,200 +20,400 0.02% 159,000
2015-02-27 2015-02-25 7.900 800 -9,130 0.00% 6,320
2015-02-26 2015-02-24 7.900 9,930 -300 0.01% 78,447
2015-02-24 2015-02-18 8.400 10,230 +3,900 0.01% 85,932
2015-02-23 2015-02-16 8.000 6,330 +100 0.01% 50,640
2015-02-16 2015-02-12 8.000 6,230 +2,400 0.01% 49,840
2015-02-11 2015-02-09 8.000 3,830 -10,400 0.00% 30,640
2015-02-06 2015-02-04 8.000 14,230 +100 0.01% 113,840
2015-02-03 2015-01-30 8.100 14,130 +13,000 0.01% 114,453
2015-01-29 2015-01-27 8.600 1,130 -14,200 0.00% 9,718
2015-01-28 2015-01-26 9.300 15,330 +1,000 0.01% 142,569
2015-01-27 2015-01-23 9.400 14,330 +2,700 0.01% 134,702
2015-01-26 2015-01-22 9.500 11,630 +2,100 0.01% 110,485
2015-01-23 2015-01-21 9.600 9,530 +500 0.01% 91,488
2015-01-22 2015-01-20 9.600 9,030 -700 0.01% 86,688
2015-01-21 2015-01-19 9.400 9,730 -2,400 0.01% 91,462
2015-01-20 2015-01-16 9.700 12,130 -6,400 0.01% 117,661
2015-01-19 2015-01-15 9.900 18,530 -200 0.02% 183,447
2015-01-16 2015-01-14 10.000 18,730 +300 0.02% 187,300
2015-01-15 2015-01-13 10.000 18,430 +1,300 0.02% 184,300
2015-01-14 2015-01-12 10.100 17,130 +1,600 0.02% 173,013
2015-01-13 2015-01-09 10.200 15,530 +1,400 0.01% 158,406
2015-01-12 2015-01-08 10.200 14,130 +200 0.01% 144,126
2015-01-09 2015-01-07 10.200 13,930 -200 0.01% 142,086
2015-01-08 2015-01-06 10.200 14,130 -1,400 0.01% 144,126
2015-01-07 2015-01-05 10.000 15,530 +200 0.01% 155,300
2015-01-06 2015-01-02 9.800 15,330 +500 0.01% 150,234
2015-01-05 2014-12-31 9.800 14,830 +200 0.01% 145,334
2015-01-02 2014-12-29 9.800 14,630 +1,600 0.01% 143,374
2014-12-29 2014-12-22 9.900 13,030 -2,300 0.01% 128,997
2014-12-23 2014-12-19 9.900 15,330 +200 0.01% 151,767
2014-12-22 2014-12-18 10.000 15,130 +1,300 0.01% 151,300
2014-12-19 2014-12-17 10.000 13,830 -1,300 0.01% 138,300
2014-12-18 2014-12-16 10.100 15,130 -1,600 0.01% 152,813
2014-12-17 2014-12-15 10.200 16,730 -4,800 0.01% 170,646
2014-12-16 2014-12-12 10.400 21,530 -2,100 0.02% 223,912
2014-12-15 2014-12-11 9.900 23,630 -2,000 0.02% 233,937
2014-12-12 2014-12-10 10.200 25,630 -4,400 0.02% 261,426
2014-12-11 2014-12-09 10.200 30,030 +100 0.03% 306,306
2014-12-10 2014-12-08 10.500 29,930 +1,700 0.03% 314,265
2014-12-09 2014-12-05 10.700 28,230 -12,400 0.03% 302,061
2014-12-05 2014-12-03 10.600 40,630 +18,600 0.04% 430,678
2014-12-04 2014-12-02 10.400 22,030 -3,300 0.02% 229,112
2014-12-03 2014-12-01 10.300 25,330 -4,700 0.02% 260,899
2014-12-02 2014-11-28 10.400 30,030 -5,600 0.03% 312,312
2014-12-01 2014-11-27 10.600 35,630 +4,300 0.03% 377,678
2014-11-28 2014-11-26 10.600 31,330 -7,100 0.03% 332,098
2014-11-27 2014-11-25 10.400 38,430 -17,400 0.03% 399,672
2014-11-26 2014-11-24 10.600 55,830 -22,600 0.05% 591,798
2014-11-25 2014-11-21 10.700 78,430 -34,270 0.07% 839,201
2014-11-24 2014-11-20 10.800 112,700 -48,800 0.10% 1,217,160
2014-11-21 2014-11-19 10.700 161,500 -152,477 0.14% 1,728,050
2014-11-20 2014-11-18 10.800 313,977 +178,777 0.28% 3,390,952
2014-11-18 2014-11-14 10.600 135,200 -1,600 0.12% 1,433,120
2014-11-14 2014-11-12 10.900 136,800 -9,400 0.12% 1,491,120
2014-11-13 2014-11-11 10.700 146,200 -11,500 0.13% 1,564,340
2014-11-11 2014-11-07 11.100 157,700 +31,700 0.14% 1,750,470
2014-11-07 2014-11-05 10.500 126,000 -100 0.11% 1,323,000
2014-11-06 2014-11-04 10.300 126,100 -200 0.11% 1,298,830
2014-11-05 2014-11-03 10.400 126,300 -100 0.11% 1,313,520
2014-11-04 2014-10-31 10.400 126,400 -500 0.11% 1,314,560
2014-11-03 2014-10-30 10.600 126,900 -500 0.11% 1,345,140
2014-10-31 2014-10-29 10.600 127,400 -1,700 0.11% 1,350,440
2014-10-30 2014-10-28 10.900 129,100 -1,700 0.11% 1,407,190
2014-10-28 2014-10-24 11.100 130,800 -13,300 0.12% 1,451,880
2014-10-23 2014-10-21 10.900 144,100 +300 0.13% 1,570,690
2014-10-16 2014-10-14 11.000 143,800 +1,800 0.13% 1,581,800
2014-10-14 2014-10-10 10.900 142,000 +1,600 0.13% 1,547,800
2014-10-13 2014-10-09 11.300 140,400 -1,800 0.12% 1,586,520
2014-10-10 2014-10-08 11.500 142,200 -2,800 0.13% 1,635,300
2014-10-08 2014-10-06 11.800 145,000 -1,600 0.13% 1,711,000
2014-10-07 2014-10-03 10.700 146,600 +27,830 0.13% 1,568,620
2014-10-06 2014-09-30 10.900 118,770 -3,000 0.10% 1,294,593
2014-10-03 2014-09-29 11.200 121,770 +3,770 0.11% 1,363,824
2014-09-30 2014-09-26 11.800 118,000 -11,000 0.10% 1,392,400
2014-09-29 2014-09-25 12.000 129,000 +4,700 0.11% 1,548,000
2014-09-26 2014-09-24 12.100 124,300 +500 0.11% 1,504,030
2014-09-25 2014-09-23 12.000 123,800 +1,500 0.11% 1,485,600
2014-09-24 2014-09-22 11.800 122,300 -2,200 0.11% 1,443,140
2014-09-23 2014-09-19 11.800 124,500 -300 0.11% 1,469,100
2014-09-22 2014-09-18 11.800 124,800 -2,700 0.11% 1,472,640
2014-09-19 2014-09-17 12.600 127,500 +1,300 0.11% 1,606,500
2014-09-18 2014-09-16 13.000 126,200 -5,300 0.11% 1,640,600
2014-09-17 2014-09-15 13.100 131,500 -1,000 0.12% 1,722,650
2014-09-15 2014-09-11 13.200 132,500 -800 0.12% 1,749,000
2014-09-12 2014-09-10 13.200 133,300 -2,600 0.12% 1,759,560
2014-09-11 2014-09-08 13.300 135,900 -700 0.12% 1,807,470
2014-09-08 2014-09-04 13.200 136,600 -6,000 0.12% 1,803,120
2014-09-05 2014-09-03 13.300 142,600 +900 0.13% 1,896,580
2014-09-04 2014-09-02 13.600 141,700 -2,100 0.13% 1,927,120
2014-09-02 2014-08-29 13.600 143,800 +7,200 0.13% 1,955,680
2014-09-01 2014-08-28 13.500 136,600 +2,700 0.12% 1,844,100
2014-08-29 2014-08-27 13.700 133,900 -300 0.12% 1,834,430
2014-08-27 2014-08-25 14.100 134,200 -1,400 0.12% 1,892,220
2014-08-26 2014-08-22 13.800 135,600 -3,400 0.12% 1,871,280
2014-08-25 2014-08-21 13.900 139,000 -9,900 0.12% 1,932,100
2014-08-22 2014-08-20 14.000 148,900 -4,900 0.13% 2,084,600
2014-08-21 2014-08-19 14.300 153,800 -85,400 0.14% 2,199,340
2014-08-20 2014-08-18 14.000 239,200 -25,800 0.21% 3,348,800
2014-08-19 2014-08-15 14.000 265,000 +9,000 0.23% 3,710,000
2014-08-14 2014-08-12 14.500 256,000 -900 0.23% 3,712,000
2014-08-12 2014-08-08 14.000 256,900 -800 0.23% 3,596,600
2014-08-11 2014-08-07 14.600 257,700 -4,500 0.23% 3,762,420
2014-08-08 2014-08-06 15.000 262,200 -4,000 0.23% 3,933,000
2014-08-07 2014-08-05 15.200 266,200 +8,300 0.24% 4,046,240
2014-08-06 2014-08-04 13.700 257,900 -19,100 0.23% 3,533,230
2014-08-05 2014-08-01 14.100 277,000 +84,000 0.24% 3,905,700
2014-08-04 2014-07-31 14.900 193,000 -96,500 0.17% 2,875,700
2014-08-01 2014-07-30 15.300 289,500 -112,300 0.26% 4,429,350
2014-07-31 2014-07-29 15.600 401,800 -57,500 0.35% 6,268,080
2014-07-30 2014-07-28 15.500 459,300 +28,900 0.41% 7,119,150
2014-07-29 2014-07-25 16.300 430,400 +1,100 0.38% 7,015,520
2014-07-28 2014-07-24 16.300 429,300 -1,800 0.38% 6,997,590
2014-07-25 2014-07-23 16.600 431,100 +57,700 0.38% 7,156,260
2014-07-24 2014-07-22 16.700 373,400 +42,020 0.33% 6,235,780
2014-07-23 2014-07-21 16.400 331,380 -4,400 0.29% 5,434,632
2014-07-22 2014-07-18 16.300 335,780 -17,700 0.30% 5,473,214
2014-07-21 2014-07-17 16.400 353,480 -8,000 0.31% 5,797,072
2014-07-18 2014-07-16 16.200 361,480 -55,400 0.32% 5,855,976
2014-07-17 2014-07-15 16.800 416,880 -42,820 0.37% 7,003,584
2014-07-16 2014-07-14 17.100 459,700 -20,100 0.41% 7,860,870
2014-07-15 2014-07-11 16.200 479,800 -21,900 0.42% 7,772,760
2014-07-14 2014-07-10 16.300 501,700 -47,000 0.44% 8,177,710
2014-07-11 2014-07-09 17.000 548,700 -54,200 0.48% 9,327,900
2014-07-10 2014-07-08 18.200 602,900 -3,700 0.53% 10,972,780
2014-07-09 2014-07-07 18.900 606,600 -2,823 0.54% 11,464,740
2014-07-08 2014-07-04 19.000 609,423 +7,300 0.54% 11,579,037
2014-07-07 2014-07-03 18.700 602,123 +23,923 0.53% 11,259,700
2014-07-04 2014-07-02 19.500 578,200 -9,500 0.51% 11,274,900
2014-07-03 2014-06-30 19.900 587,700 +422,000 0.52% 11,695,230
2014-07-02 2014-06-27 18.800 165,700 -89,500 0.15% 3,115,160
2014-06-30 2014-06-26 18.000 255,200 -15,500 0.23% 4,593,600
2014-06-27 2014-06-25 20.300 270,700 -5,157,806 0.24% 5,495,210
2014-03-31 2014-03-27 30.000 5,428,506 -12,200 4.79% 162,855,180
2014-03-25 2014-03-21 30.000 5,440,706 -49,400 4.80% 163,221,180
2014-03-24 2014-03-20 31.200 5,490,106 -68,000 4.85% 171,291,307
2014-03-21 2014-03-19 32.500 5,558,106 -6,400 4.91% 180,638,445
2014-03-20 2014-03-18 33.700 5,564,506 +47,000 4.91% 187,523,852
2014-03-19 2014-03-17 36.700 5,517,506 -75,600 4.87% 202,492,470
2014-03-18 2014-03-14 37.700 5,593,106 -135,000 4.94% 210,860,096
2014-03-17 2014-03-13 33.300 5,728,106 +86,300 5.06% 190,745,930
2014-03-14 2014-03-12 36.500 5,641,806 -44,600 4.98% 205,925,919
2014-03-13 2014-03-11 48.500 5,686,406 -47,100 5.02% 275,790,691
2014-03-12 2014-03-10 59.000 5,733,506 -7,500 5.06% 338,276,854
2014-03-11 2014-03-07 59.400 5,741,006 -1,100 5.07% 341,015,756
2014-03-10 2014-03-06 59.500 5,742,106 -6,800 5.07% 341,655,307
2014-03-07 2014-03-05 59.000 5,748,906 -3,900 5.08% 339,185,454
2014-03-06 2014-03-04 58.900 5,752,806 +500 5.08% 338,840,273
2014-03-05 2014-03-03 59.400 5,752,306 +4,200 5.08% 341,686,976
2014-03-04 2014-02-28 59.100 5,748,106 +41,900 5.08% 339,713,065
2014-03-03 2014-02-27 59.500 5,706,206 -5,541 5.04% 339,519,257
2014-02-28 2014-02-26 59.200 5,711,747 -35,900 5.04% 338,135,422
2014-02-27 2014-02-25 59.300 5,747,647 -4,900 5.07% 340,835,467
2014-02-26 2014-02-24 57.500 5,752,547 -1,400 5.08% 330,771,452
2014-02-25 2014-02-21 57.100 5,753,947 -7,200 5.08% 328,550,374
2014-02-24 2014-02-20 57.400 5,761,147 -11,900 5.09% 330,689,838
2014-02-21 2014-02-19 56.800 5,773,047 -7,400 5.10% 327,909,070
2014-02-20 2014-02-18 56.100 5,780,447 -15,800 5.10% 324,283,077
2014-02-19 2014-02-17 55.900 5,796,247 -1,300 5.12% 324,010,207
2014-02-17 2014-02-13 53.900 5,797,547 +10,600 5.12% 312,487,783
2014-02-14 2014-02-12 52.100 5,786,947 +10,200 5.11% 301,499,939
2014-02-13 2014-02-11 49.900 5,776,747 +4,900 5.10% 288,259,675
2014-02-12 2014-02-10 49.900 5,771,847 +1,516 5.10% 288,015,165
2014-02-10 2014-02-06 50.000 5,770,331 -26,400 5.09% 288,516,550
2014-02-07 2014-02-05 49.400 5,796,731 -46,700 5.12% 286,358,511
2014-02-06 2014-02-04 49.000 5,843,431 -47,600 5.16% 286,328,119
2014-02-05 2014-01-30 50.700 5,891,031 +5,900 5.20% 298,675,272
2014-02-04 2014-01-28 51.300 5,885,131 -9,400 5.20% 301,907,220
2014-01-29 2014-01-27 50.200 5,894,531 +11,700 5.20% 295,905,456
2014-01-28 2014-01-24 50.000 5,882,831 +10,400 5.19% 294,141,550
2014-01-27 2014-01-23 52.600 5,872,431 +14,600 5.18% 308,889,871
2014-01-24 2014-01-22 54.700 5,857,831 -54,000 5.17% 320,423,356
2014-01-23 2014-01-21 54.900 5,911,831 +25,500 5.22% 324,559,522
2014-01-22 2014-01-20 54.900 5,886,331 +15,700 5.20% 323,159,572
2014-01-21 2014-01-17 54.900 5,870,631 +32,600 5.18% 322,297,642
2014-01-20 2014-01-16 55.000 5,838,031 +11,600 5.15% 321,091,705
2014-01-17 2014-01-15 54.500 5,826,431 +30,700 5.14% 317,540,490
2014-01-16 2014-01-14 54.900 5,795,731 -2,800 5.12% 318,185,632
2014-01-15 2014-01-13 54.300 5,798,531 -5,900 5.12% 314,860,233
2014-01-14 2014-01-10 55.000 5,804,431 -30,741 5.12% 319,243,705
2014-01-13 2014-01-09 54.300 5,835,172 -3,900 5.15% 316,849,840
2014-01-10 2014-01-08 52.900 5,839,072 +11,225 5.16% 308,886,909
2014-01-09 2014-01-07 53.000 5,827,847 +46,700 5.15% 308,875,891
2014-01-08 2014-01-06 53.000 5,781,147 +56,900 5.10% 306,400,791
2014-01-07 2014-01-03 53.200 5,724,247 -4,100 5.05% 304,529,940
2014-01-06 2014-01-02 53.700 5,728,347 -900 5.06% 307,612,234
2014-01-03 2013-12-31 52.000 5,729,247 -1,400 5.06% 297,920,844
2014-01-02 2013-12-27 50.400 5,730,647 +30,100 5.06% 288,824,609
2013-12-30 2013-12-24 49.700 5,700,547 -3,700 5.03% 283,317,186
2013-12-27 2013-12-20 49.000 5,704,247 -17,100 5.04% 279,508,103
2013-12-23 2013-12-19 49.000 5,721,347 +4,500 5.05% 280,346,003
2013-12-20 2013-12-18 46.900 5,716,847 -4,900 5.05% 268,120,124
2013-12-19 2013-12-17 45.300 5,721,747 -7,800 5.05% 259,195,139
2013-12-18 2013-12-16 44.200 5,729,547 -21,500 5.06% 253,245,977
2013-12-17 2013-12-13 43.700 5,751,047 -8,100 5.08% 251,320,754
2013-12-16 2013-12-12 43.000 5,759,147 +11,800 5.08% 247,643,321
2013-12-13 2013-12-11 47.100 5,747,347 +19,100 5.07% 270,700,044
2013-12-12 2013-12-10 48.600 5,728,247 -5,500 5.06% 278,392,804
2013-12-11 2013-12-09 49.300 5,733,747 -9,400 5.06% 282,673,727
2013-12-10 2013-12-06 49.100 5,743,147 -33,500 5.07% 281,988,518
2013-12-09 2013-12-05 49.200 5,776,647 -3,600 5.10% 284,211,032
2013-12-06 2013-12-04 49.000 5,780,247 -2,600 5.10% 283,232,103
2013-12-05 2013-12-03 48.900 5,782,847 +45,995 5.11% 282,781,218
2013-12-04 2013-12-02 48.800 5,736,852 -7,200 5.07% 279,958,378
2013-12-03 2013-11-29 48.500 5,744,052 +4,021 5.07% 278,586,522
2013-12-02 2013-11-28 48.000 5,740,031 +10,200 5.07% 275,521,488
2013-11-29 2013-11-27 47.900 5,729,831 +2,500 5.06% 274,458,905
2013-11-28 2013-11-26 47.900 5,727,331 +8,700 5.06% 274,339,155
2013-11-27 2013-11-25 47.200 5,718,631 +1,700 5.05% 269,919,383
2013-11-26 2013-11-22 46.500 5,716,931 -27,900 5.05% 265,837,292
2013-11-25 2013-11-21 45.700 5,744,831 -6,300 5.07% 262,538,777
2013-11-22 2013-11-20 45.000 5,751,131 -17,000 5.08% 258,800,895
2013-11-21 2013-11-19 44.600 5,768,131 -10,700 5.09% 257,258,643
2013-11-20 2013-11-18 43.600 5,778,831 +7,500 5.10% 251,957,032
2013-11-19 2013-11-15 43.200 5,771,331 -100 5.10% 249,321,499
2013-11-18 2013-11-14 43.300 5,771,431 -1,300 5.10% 249,902,962
2013-11-15 2013-11-13 43.400 5,772,731 -9,300 5.10% 250,536,525
2013-11-14 2013-11-12 43.600 5,782,031 -6,800 5.11% 252,096,552
2013-11-13 2013-11-11 42.800 5,788,831 +5,700 5.11% 247,761,967
2013-11-12 2013-11-08 42.200 5,783,131 +321 5.11% 244,048,128
2013-11-11 2013-11-07 42.400 5,782,810 +17,300 5.11% 245,191,144
2013-11-08 2013-11-06 42.300 5,765,510 +71,200 5.09% 243,881,073
2013-11-07 2013-11-05 41.800 5,694,310 +31,700 5.03% 238,022,158
2013-11-06 2013-11-04 41.000 5,662,610 +21,000 5.00% 232,167,010
2013-11-05 2013-11-01 40.600 5,641,610 +59,800 4.98% 229,049,366
2013-11-04 2013-10-31 40.300 5,581,810 +20,500 4.93% 224,946,943
2013-11-01 2013-10-30 40.200 5,561,310 +600 4.91% 223,564,662
2013-10-31 2013-10-29 40.200 5,560,710 +14,100 4.91% 223,540,542
2013-10-30 2013-10-28 40.000 5,546,610 -900 4.90% 221,864,400
2013-10-29 2013-10-25 40.000 5,547,510 +13,300 4.90% 221,900,400
2013-10-28 2013-10-24 39.700 5,534,210 -2,200 4.89% 219,708,137
2013-10-25 2013-10-23 39.700 5,536,410 +500 4.89% 219,795,477
2013-10-24 2013-10-22 39.300 5,535,910 -127,700 4.89% 217,561,263
2013-10-23 2013-10-21 40.000 5,663,610 +32,700 5.00% 226,544,400
2013-10-22 2013-10-18 40.000 5,630,910 -11,000 4.97% 225,236,400
2013-10-21 2013-10-17 40.000 5,641,910 -49,193 4.98% 225,676,400
2013-10-18 2013-10-16 40.100 5,691,103 +200 5.02% 228,213,230
2013-10-17 2013-10-15 40.100 5,690,903 -9,000 5.02% 228,205,210
2013-10-16 2013-10-11 40.000 5,699,903 -2,100 5.03% 227,996,120
2013-10-15 2013-10-10 39.800 5,702,003 +170,044 5.03% 226,939,719
2013-10-11 2013-10-09 39.700 5,531,959 -150,410 4.88% 219,618,772
2013-10-10 2013-10-08 39.700 5,682,369 +1,800 5.02% 225,590,049
2013-10-09 2013-10-07 39.300 5,680,569 -45,800 5.02% 223,246,362
2013-10-08 2013-10-04 39.400 5,726,369 +24,000 5.06% 225,618,939
2013-10-07 2013-10-03 40.100 5,702,369 +63,300 5.03% 228,664,997
2013-10-04 2013-10-02 40.000 5,639,069 +51,866 4.98% 225,562,760
2013-10-03 2013-09-30 39.700 5,587,203 +367 4.93% 221,811,959
2013-10-02 2013-09-27 39.800 5,586,836 +122,451 4.93% 222,356,073
2013-09-30 2013-09-26 40.000 5,464,385 -1,900 4.82% 218,575,400
2013-09-27 2013-09-25 39.900 5,466,285 -2,600 4.83% 218,104,772
2013-09-26 2013-09-24 39.500 5,468,885 -11,600 4.83% 216,020,958
2013-09-25 2013-09-23 39.500 5,480,485 -20,100 4.84% 216,479,158
2013-09-24 2013-09-19 39.800 5,500,585 +50,000 4.86% 218,923,283
2013-09-23 2013-09-18 39.400 5,450,585 -27,800 4.81% 214,753,049
2013-09-19 2013-09-17 39.500 5,478,385 -34,400 4.84% 216,396,208
2013-09-18 2013-09-16 39.600 5,512,785 +7,700 4.87% 218,306,286
2013-09-17 2013-09-13 38.500 5,505,085 -238,400 4.86% 211,945,772
2013-09-16 2013-09-12 39.700 5,743,485 -237,500 5.07% 228,016,355
2013-09-13 2013-09-11 40.600 5,980,985 +518,500 5.28% 242,827,991
2013-09-12 2013-09-10 43.100 5,462,485 -36,800 4.82% 235,433,103
2013-09-11 2013-09-09 43.800 5,499,285 +139,800 4.86% 240,868,683
2013-09-10 2013-09-06 43.300 5,359,485 +1,300 4.73% 232,065,700
2013-09-09 2013-09-05 43.500 5,358,185 -2,200 4.73% 233,081,048
2013-09-06 2013-09-04 43.000 5,360,385 +14,700 4.73% 230,496,555
2013-09-05 2013-09-03 42.500 5,345,685 +3,900 4.72% 227,191,612
2013-09-04 2013-09-02 41.700 5,341,785 +1,400 4.72% 222,752,435
2013-09-03 2013-08-30 41.400 5,340,385 -18,021 4.72% 221,091,939
2013-09-02 2013-08-29 40.700 5,358,406 +3,345 4.73% 218,087,124
2013-08-30 2013-08-28 41.300 5,355,061 -5,900 4.73% 221,164,019
2013-08-29 2013-08-27 41.400 5,360,961 -4,000 4.73% 221,943,785
2013-08-28 2013-08-26 41.000 5,364,961 -5,900 4.74% 219,963,401
2013-08-27 2013-08-23 39.600 5,370,861 -12,600 4.74% 212,686,096
2013-08-26 2013-08-22 40.500 5,383,461 -2,200 4.75% 218,030,170
2013-08-23 2013-08-21 40.900 5,385,661 -2,000 4.76% 220,273,535
2013-08-22 2013-08-20 41.000 5,387,661 -44,745 4.76% 220,894,101
2013-08-21 2013-08-19 41.500 5,432,406 -600 4.80% 225,444,849
2013-08-20 2013-08-16 41.600 5,433,006 -5,600 4.80% 226,013,050
2013-08-19 2013-08-15 41.700 5,438,606 -4,200 4.80% 226,789,870
2013-08-16 2013-08-13 40.600 5,442,806 -4,300 4.81% 220,977,924
2013-08-15 2013-08-12 40.400 5,447,106 +84,600 4.81% 220,063,082
2013-08-12 2013-08-08 40.000 5,362,506 -500 4.73% 214,500,240
2013-08-09 2013-08-07 40.300 5,363,006 +700 4.74% 216,129,142
2013-08-08 2013-08-06 40.200 5,362,306 -5,300 4.73% 215,564,701
2013-08-07 2013-08-05 40.000 5,367,606 +300 4.74% 214,704,240
2013-08-06 2013-08-02 39.800 5,367,306 +300 4.74% 213,618,779
2013-08-02 2013-07-31 38.900 5,367,006 -400 4.74% 208,776,533
2013-08-01 2013-07-30 39.900 5,367,406 -11,800 4.74% 214,159,499
2013-07-31 2013-07-29 39.400 5,379,206 -14,900 4.75% 211,940,716
2013-07-30 2013-07-26 39.400 5,394,106 -5,600 4.76% 212,527,776
2013-07-29 2013-07-25 39.100 5,399,706 +2,500 4.77% 211,128,505
2013-07-26 2013-07-24 39.200 5,397,206 +11,200 4.77% 211,570,475
2013-07-25 2013-07-23 37.000 5,386,006 +500 4.79% 199,282,222
2013-07-24 2013-07-22 37.100 5,385,506 -1,000 4.78% 199,802,273
2013-07-23 2013-07-19 37.500 5,386,506 -22,000 4.79% 201,993,975
2013-07-22 2013-07-18 37.100 5,408,506 -13,400 4.80% 200,655,573
2013-07-19 2013-07-17 37.200 5,421,906 +400 4.82% 201,694,903
2013-07-18 2013-07-16 38.000 5,421,506 -200 4.82% 206,017,228
2013-07-17 2013-07-15 38.000 5,421,706 -1,300 4.82% 206,024,828
2013-07-16 2013-07-12 38.100 5,423,006 +78,300 4.82% 206,616,529
2013-07-15 2013-07-11 37.000 5,344,706 -2,000 4.75% 197,754,122
2013-07-12 2013-07-10 36.600 5,346,706 -4,500 4.75% 195,689,440
2013-07-11 2013-07-09 37.700 5,351,206 -2,000 4.75% 201,740,466
2013-07-10 2013-07-08 37.900 5,353,206 -6,900 4.76% 202,886,507
2013-07-09 2013-07-05 38.100 5,360,106 +10,400 4.76% 204,220,039
2013-07-08 2013-07-04 39.200 5,349,706 -10,900 4.75% 209,708,475
2013-07-05 2013-07-03 39.000 5,360,606 -3,000 4.76% 209,063,634
2013-07-04 2013-07-02 38.400 5,363,606 -61,100 4.77% 205,962,470
2013-07-03 2013-06-28 38.400 5,424,706 +3,000 4.82% 208,308,710
2013-07-02 2013-06-27 38.500 5,421,706 +2,100 4.82% 208,735,681
2013-06-28 2013-06-26 39.800 5,419,606 -1,000 4.81% 215,700,319
2013-06-27 2013-06-25 39.400 5,420,606 -1,400 4.82% 213,571,876
2013-06-26 2013-06-24 40.000 5,422,006 -3,300 4.82% 216,880,240
2013-06-25 2013-06-21 40.600 5,425,306 -4,400 4.82% 220,267,424
2013-06-24 2013-06-20 40.500 5,429,706 -1,000 4.82% 219,903,093
2013-06-21 2013-06-19 40.900 5,430,706 -500 4.82% 222,115,875
2013-06-20 2013-06-18 41.400 5,431,206 -1,700 4.83% 224,851,928
2013-06-19 2013-06-17 41.900 5,432,906 -12,300 4.83% 227,638,761
2013-06-18 2013-06-14 42.000 5,445,206 -5,200 4.84% 228,698,652
2013-06-17 2013-06-13 42.000 5,450,406 -14,700 4.84% 228,917,052
2013-06-14 2013-06-11 43.300 5,465,106 +2,400 4.86% 236,639,090
2013-06-13 2013-06-10 43.200 5,462,706 +8,400 4.85% 235,988,899
2013-06-11 2013-06-07 43.100 5,454,306 +2,600 4.85% 235,080,589
2013-06-10 2013-06-06 43.300 5,451,706 +4,500 4.84% 236,058,870
2013-06-07 2013-06-05 43.600 5,447,206 -5,300 4.84% 237,498,182
2013-06-06 2013-06-04 43.900 5,452,506 -600 4.84% 239,365,013
2013-06-05 2013-06-03 43.900 5,453,106 +7,000 4.84% 239,391,353
2013-06-04 2013-05-31 43.600 5,446,106 +13,600 4.84% 237,450,222
2013-06-03 2013-05-30 43.700 5,432,506 +5,500 4.83% 237,400,512
2013-05-31 2013-05-29 43.800 5,427,006 -500 4.82% 237,702,863
2013-05-30 2013-05-28 44.800 5,427,506 +6,100 4.82% 243,152,269
2013-05-29 2013-05-27 45.000 5,421,406 +3,200 4.82% 243,963,270
2013-05-28 2013-05-24 44.800 5,418,206 -1,400 4.81% 242,735,629
2013-05-27 2013-05-23 44.604 5,419,606 -113,879 4.81% 241,733,444
2013-05-24 2013-05-22 43.130 5,533,485 -9,771 4.83% 238,658,237
2013-05-23 2013-05-21 42.737 5,543,256 +5,598 4.84% 236,901,256
2013-05-22 2013-05-20 40.182 5,537,658 +4,682 4.83% 222,516,700
2013-05-21 2013-05-16 38.218 5,532,976 +2,952 4.83% 211,456,753
2013-05-20 2013-05-15 38.414 5,530,024 +56,084 4.83% 212,430,536
2013-05-16 2013-05-14 38.316 5,473,940 -44,175 4.78% 209,738,333
2013-05-15 2013-05-13 38.021 5,518,115 -20,764 4.82% 209,804,541
2013-05-14 2013-05-10 38.119 5,538,879 +61,580 4.83% 211,138,181
2013-05-13 2013-05-09 38.316 5,477,299 +2,443 4.78% 209,867,035
2013-05-10 2013-05-08 38.611 5,474,856 +99,750 4.78% 211,387,072
2013-05-09 2013-05-07 37.825 5,375,106 -108,198 4.69% 203,311,027
2013-05-08 2013-05-06 38.119 5,483,304 +78,171 4.79% 209,019,701
2013-05-07 2013-05-03 38.316 5,405,133 +15,777 4.72% 207,101,938
2013-05-06 2013-05-02 38.119 5,389,356 +24,734 4.70% 205,438,469
2013-05-03 2013-04-30 38.512 5,364,622 +105,552 4.68% 206,603,828
2013-05-02 2013-04-29 37.039 5,259,070 -68,502 4.59% 194,788,572
2013-04-30 2013-04-26 37.923 5,327,572 +50,689 4.65% 202,036,485
2013-04-29 2013-04-25 37.628 5,276,883 +32,266 4.61% 198,558,924
2013-04-26 2013-04-24 38.021 5,244,617 -99,343 4.58% 199,405,859
2013-04-25 2013-04-23 38.512 5,343,960 +62,802 4.66% 205,808,088
2013-04-24 2013-04-22 39.298 5,281,158 -50,791 4.61% 207,540,244
2013-04-23 2013-04-19 39.495 5,331,949 -32,979 4.65% 210,583,923
2013-04-22 2013-04-18 39.495 5,364,928 +44,786 4.68% 211,886,420
2013-04-19 2013-04-17 39.593 5,320,142 +29,518 4.64% 210,640,289
2013-04-18 2013-04-16 39.691 5,290,624 +7,838 4.62% 209,991,364
2013-04-17 2013-04-15 39.789 5,282,786 +30,128 4.61% 210,199,275
2013-04-15 2013-04-11 39.396 5,252,658 +916 4.58% 206,936,295
2013-04-12 2013-04-10 39.789 5,251,742 +6,006 4.58% 208,964,050
2013-04-11 2013-04-09 38.218 5,245,736 -1,527 4.58% 200,479,146
2013-04-10 2013-04-08 37.726 5,247,263 -4,377 4.58% 197,959,901
2013-04-09 2013-04-05 37.726 5,251,640 -3,257 4.58% 198,125,029
2013-04-08 2013-04-03 38.021 5,254,897 -1,018 4.59% 199,796,715
2013-04-05 2013-04-02 37.628 5,255,915 -5,089 4.59% 197,769,938
2013-04-03 2013-03-28 37.235 5,261,004 -1,425 4.59% 195,893,945
2013-04-02 2013-03-27 37.235 5,262,429 -407 4.59% 195,947,005
2013-03-28 2013-03-26 37.137 5,262,836 -917 4.59% 195,445,110
2013-03-27 2013-03-25 36.842 5,263,753 -49,773 4.59% 193,927,742
2013-03-26 2013-03-22 36.351 5,313,526 +50,384 4.64% 193,151,331
2013-03-25 2013-03-21 36.547 5,263,142 -41,121 4.59% 192,353,990
2013-03-22 2013-03-20 36.646 5,304,263 -25,854 4.63% 194,377,975
2013-03-21 2013-03-19 36.744 5,330,117 +9,670 4.65% 195,849,071
2013-03-20 2013-03-18 36.744 5,320,447 +13,130 4.64% 195,493,758
2013-03-19 2013-03-15 36.842 5,307,317 +8,652 4.63% 195,532,732
2013-03-18 2013-03-14 36.154 5,298,665 -113,898 4.62% 191,569,980
2013-03-15 2013-03-13 37.923 5,412,563 +82,853 4.72% 205,259,582
2013-03-14 2013-03-12 38.218 5,329,710 +5,100,794 4.65% 203,688,426
2013-03-13 2013-03-11 37.825 228,916 +3,766 0.20% 8,658,647
2013-03-12 2013-03-08 38.512 225,150 +1,120 0.20% 8,671,040
2013-03-11 2013-03-07 38.218 224,030 +5,700 0.20% 8,561,876
2013-03-08 2013-03-06 38.709 218,330 +1,832 0.19% 8,451,286
2013-03-07 2013-03-05 38.414 216,498 -7,940 0.19% 8,316,562
2013-03-06 2013-03-04 38.611 224,438 +713 0.20% 8,665,669
2013-03-05 2013-03-01 38.905 223,725 +14,046 0.20% 8,704,080
2013-03-04 2013-02-28 38.512 209,679 +5,395 0.18% 8,075,217
2013-03-01 2013-02-27 38.119 204,284 +611 0.18% 7,787,163
2013-02-28 2013-02-26 37.726 203,673 -3,563 0.18% 7,683,832
2013-02-27 2013-02-25 38.021 207,236 -735,198 0.18% 7,879,331
2013-02-26 2013-02-22 37.923 942,434 +2,036 0.82% 35,739,743
2013-02-25 2013-02-21 37.432 940,398 -21,161 0.82% 35,200,582
2013-02-22 2013-02-20 38.414 961,559 +8,753 0.84% 36,937,361
2013-02-21 2013-02-19 37.923 952,806 +6,413 0.83% 36,133,078
2013-02-20 2013-02-18 38.316 946,393 +4,682 0.83% 36,261,795
2013-02-19 2013-02-15 38.709 941,711 +22,189 0.82% 36,452,476
2013-02-18 2013-02-14 39.396 919,522 +3,054 0.80% 36,225,940
2013-02-15 2013-02-08 39.396 916,468 +6,819 0.80% 36,105,624
2013-02-14 2013-02-07 39.298 909,649 +407 0.79% 35,747,610
2013-02-08 2013-02-06 39.102 909,242 +21,681 0.79% 35,552,957
2013-02-07 2013-02-05 39.495 887,561 +4,580 0.77% 35,053,988
2013-02-06 2013-02-04 40.772 882,981 +322,050 0.77% 36,000,839
2013-02-05 2013-02-01 40.281 560,931 +188,507 0.49% 22,594,694
2013-02-01 2013-01-30 40.772 372,424 +230,240 0.33% 15,184,445
2013-01-31 2013-01-29 40.772 142,184 -1,467,140 0.12% 5,797,116
2013-01-30 2013-01-28 40.674 1,609,324 +3,257 1.40% 65,457,136
2013-01-29 2013-01-25 40.968 1,606,067 -610 1.40% 65,798,029
2013-01-23 2013-01-21 41.263 1,606,677 +27,176 1.40% 66,296,567
2013-01-21 2013-01-17 40.477 1,579,501 +157,361 1.38% 63,933,767
2013-01-18 2013-01-16 40.281 1,422,140 -407 1.24% 57,284,797
2013-01-14 2013-01-10 39.004 1,422,547 +245,609 1.24% 55,484,324
2013-01-10 2013-01-08 35.270 1,176,938 -814 1.03% 41,510,810
2013-01-09 2013-01-07 35.270 1,177,752 +41,223 1.03% 41,539,520
2013-01-08 2013-01-04 33.011 1,136,529 +709,548 0.99% 37,517,420
2013-01-07 2013-01-03 32.421 426,981 +312,788 0.37% 13,843,173
2013-01-04 2013-01-02 31.046 114,193 +407 0.10% 3,545,192
2012-12-28 2012-12-24 28.884 113,786 -9,873 0.10% 3,286,619
2012-12-21 2012-12-19 27.411 123,659 -408 0.11% 3,389,558
2012-12-20 2012-12-18 27.411 124,067 -509 0.11% 3,400,742
2012-12-18 2012-12-14 27.214 124,576 +408 0.11% 3,390,216
2012-12-17 2012-12-13 27.509 124,168 -1,018 0.11% 3,415,709
2012-12-14 2012-12-12 27.214 125,186 +7,023 0.11% 3,406,816
2012-12-10 2012-12-06 26.526 118,163 +3,461 0.10% 3,134,429
2012-12-07 2012-12-05 26.330 114,702 +5,903 0.10% 3,020,084
2012-12-06 2012-12-04 26.035 108,799 -1,323 0.09% 2,832,592
2012-12-05 2012-12-03 26.428 110,122 +2,646 0.10% 2,910,312
2012-12-04 2012-11-30 26.526 107,476 +5,090 0.09% 2,850,942
2012-11-30 2012-11-28 26.526 102,386 -1,425 0.09% 2,715,923
2012-11-29 2012-11-27 26.526 103,811 +1,018 0.09% 2,753,723
2012-11-28 2012-11-26 26.232 102,793 +407 0.09% 2,696,423
2012-11-27 2012-11-23 26.232 102,386 +4,275 0.09% 2,685,746
2012-11-23 2012-11-21 26.428 98,111 +509 0.09% 2,592,884
2012-11-21 2012-11-19 25.839 97,602 -509 0.09% 2,521,899
2012-11-20 2012-11-16 25.839 98,111 -1,120 0.09% 2,535,051
2012-11-19 2012-11-15 26.232 99,231 -1,018 0.09% 2,602,986
2012-11-16 2012-11-14 26.428 100,249 -509 0.09% 2,649,388
2012-11-14 2012-11-12 26.526 100,758 -916 0.09% 2,672,739
2012-11-13 2012-11-09 26.428 101,674 -1,119 0.09% 2,687,048
2012-11-12 2012-11-08 26.330 102,793 -713 0.09% 2,706,522
2012-11-09 2012-11-07 26.919 103,506 +407 0.09% 2,786,309
2012-11-07 2012-11-05 26.821 103,099 +611 0.09% 2,765,224
2012-11-06 2012-11-02 26.723 102,488 +509 0.09% 2,738,767
2012-11-02 2012-10-31 27.214 101,979 -611 0.09% 2,775,260
2012-11-01 2012-10-30 27.214 102,590 -1,323 0.09% 2,791,888
2012-10-31 2012-10-29 27.312 103,913 -2,443 0.09% 2,838,101
2012-10-30 2012-10-26 26.330 106,356 -407 0.09% 2,800,335
2012-10-29 2012-10-25 26.428 106,763 -102 0.09% 2,821,540
2012-10-26 2012-10-24 26.526 106,865 +18,423 0.09% 2,834,735
2012-10-25 2012-10-22 26.821 88,442 -712 0.08% 2,372,108
2012-10-22 2012-10-18 26.035 89,154 -102 0.08% 2,321,132
2012-10-19 2012-10-17 25.544 89,256 -1,120 0.08% 2,279,943
2012-10-18 2012-10-16 27.312 90,376 +25,854 0.08% 2,468,375
2012-10-17 2012-10-15 24.070 64,522 -9,466 0.06% 1,553,056
2012-10-16 2012-10-12 24.168 73,988 -9,466 0.06% 1,788,173
2012-10-12 2012-10-10 23.874 83,454 -2,647 0.07% 1,992,354
2012-10-11 2012-10-09 24.070 86,101 -4,580 0.08% 2,072,466
2012-10-08 2012-10-04 23.775 90,681 -6,921 0.08% 2,155,981
2012-10-04 2012-09-28 24.070 97,602 -2,453 0.09% 2,349,297
2012-09-28 2012-09-26 24.070 100,055 -306 0.09% 2,408,341
2012-09-25 2012-09-21 24.267 100,361 -11,502 0.09% 2,435,427
2012-09-24 2012-09-20 24.267 111,863 -6,819 0.10% 2,714,542
2012-09-21 2012-09-19 24.660 118,682 -13,131 0.10% 2,926,656
2012-09-20 2012-09-18 24.365 131,813 -203 0.12% 3,211,612
2012-09-18 2012-09-14 24.168 132,016 +102 0.12% 3,190,618
2012-09-17 2012-09-13 23.972 131,914 +101 0.12% 3,162,233
2012-09-14 2012-09-12 24.070 131,813 +26,058 0.12% 3,172,762
2012-09-13 2012-09-11 23.579 105,755 +712 0.09% 2,493,592
2012-09-12 2012-09-10 23.579 105,043 +1,425 0.09% 2,476,803
2012-09-11 2012-09-07 23.972 103,618 +102 0.09% 2,483,923
2012-09-10 2012-09-06 23.874 103,516 -916 0.09% 2,471,308
2012-09-07 2012-09-05 24.365 104,432 -611 0.09% 2,544,477
2012-09-06 2012-09-04 24.463 105,043 -305 0.09% 2,569,683
2012-09-05 2012-09-03 24.463 105,348 -407 0.09% 2,577,145
2012-09-04 2012-08-31 24.561 105,755 -1,018 0.09% 2,597,491
2012-09-03 2012-08-30 24.365 106,773 -306 0.09% 2,601,515
2012-08-31 2012-08-29 23.972 107,079 -305 0.09% 2,566,890
2012-08-30 2012-08-28 24.070 107,384 -204 0.09% 2,584,752
2012-08-29 2012-08-27 24.168 107,588 -814 0.09% 2,600,232
2012-08-28 2012-08-24 24.365 108,402 -407 0.09% 2,641,205
2012-08-24 2012-08-22 24.561 108,809 -611 0.09% 2,672,502
2012-08-23 2012-08-21 24.463 109,420 +6,107 0.10% 2,676,759
2012-08-22 2012-08-20 24.365 103,313 +12,622 0.09% 2,517,212
2012-08-17 2012-08-15 24.070 90,691 -305 0.08% 2,182,948
2012-08-16 2012-08-14 24.070 90,996 +101 0.08% 2,190,290
2012-08-13 2012-08-09 24.070 90,895 +306 0.08% 2,187,859
2012-08-10 2012-08-08 24.168 90,589 +305 0.08% 2,189,393
2012-08-09 2012-08-07 24.168 90,284 +204 0.08% 2,182,022
2012-08-08 2012-08-06 24.070 90,080 +1,323 0.08% 2,168,241
2012-08-02 2012-07-31 24.365 88,757 +102 0.08% 2,162,557
2012-08-01 2012-07-30 24.365 88,655 +814 0.08% 2,160,071
2012-07-31 2012-07-27 24.365 87,841 +102 0.08% 2,140,238
2012-07-30 2012-07-26 24.365 87,739 -306 0.08% 2,137,753
2012-07-27 2012-07-25 24.954 88,045 -1,832 0.08% 2,197,109
2012-07-26 2012-07-24 24.561 89,877 -1,323 0.08% 2,207,505
2012-07-25 2012-07-23 24.365 91,200 -1,629 0.08% 2,222,080
2012-07-24 2012-07-20 24.954 92,829 +509 0.08% 2,316,491
2012-07-23 2012-07-19 24.463 92,320 +815 0.08% 2,258,439
2012-07-20 2012-07-18 24.561 91,505 -204 0.08% 2,247,491
2012-07-19 2012-07-17 24.561 91,709 +305 0.08% 2,252,502
2012-07-18 2012-07-16 24.463 91,404 -407 0.08% 2,236,030
2012-07-17 2012-07-13 24.561 91,811 -1,119 0.08% 2,255,007
2012-07-16 2012-07-12 25.053 92,930 -2,443 0.08% 2,328,141
2012-07-13 2012-07-11 24.561 95,373 -306 0.08% 2,342,495
2012-07-12 2012-07-10 24.758 95,679 -407 0.08% 2,368,811
2012-07-11 2012-07-09 24.954 96,086 -305 0.08% 2,397,767
2012-07-10 2012-07-06 24.954 96,391 +102 0.08% 2,405,378
2012-07-09 2012-07-05 25.151 96,289 +712 0.08% 2,421,753
2012-07-06 2012-07-04 25.544 95,577 +1,731 0.08% 2,441,405
2012-07-05 2012-07-03 24.758 93,846 +1,221 0.08% 2,323,429
2012-07-04 2012-06-29 24.856 92,625 +611 0.08% 2,302,300
2012-07-03 2012-06-28 24.561 92,014 +101 0.08% 2,259,993
2012-06-29 2012-06-27 25.053 91,913 -203 0.08% 2,302,663
2012-06-28 2012-06-26 24.954 92,116 -509 0.08% 2,298,698
2012-06-27 2012-06-25 25.151 92,625 -1,018 0.08% 2,329,600
2012-06-26 2012-06-22 24.954 93,643 -814 0.08% 2,336,804
2012-06-25 2012-06-21 24.954 94,457 +203 0.08% 2,357,116
2012-06-22 2012-06-20 24.856 94,254 +1,425 0.08% 2,342,791
2012-06-21 2012-06-19 25.151 92,829 +509 0.08% 2,334,731
2012-06-20 2012-06-18 25.347 92,320 +1,120 0.08% 2,340,069
2012-06-19 2012-06-15 25.446 91,200 +1,221 0.08% 2,320,640
2012-06-18 2012-06-14 25.347 89,979 +204 0.08% 2,280,731
2012-06-15 2012-06-13 25.347 89,775 +916 0.08% 2,275,560
2012-06-14 2012-06-12 25.446 88,859 +204 0.08% 2,261,072
2012-06-13 2012-06-11 25.446 88,655 +1,425 0.08% 2,255,881
2012-06-12 2012-06-08 25.347 87,230 -102 0.08% 2,211,051
2012-06-11 2012-06-07 25.544 87,332 +1,323 0.08% 2,230,796
2012-06-08 2012-06-06 25.347 86,009 +305 0.08% 2,180,102
2012-06-07 2012-06-05 25.544 85,704 +6,616 0.07% 2,189,211
2012-06-06 2012-06-04 25.544 79,088 +4,988 0.07% 2,020,213
2012-06-05 2012-06-01 25.446 74,100 +3,766 0.06% 1,885,520
2012-06-04 2012-05-31 24.677 70,334 -18,292 0.06% 1,735,663
2012-06-01 2012-05-30 25.350 88,626 -8,123 0.08% 2,246,633
2012-05-31 2012-05-29 25.350 96,749 +312 0.08% 2,452,548
2012-05-30 2012-05-28 25.158 96,437 -104 0.08% 2,426,119
2012-05-29 2012-05-25 25.158 96,541 +104 0.08% 2,428,735
2012-05-28 2012-05-24 25.062 96,437 +104 0.08% 2,416,859
2012-05-25 2012-05-23 25.062 96,333 -208 0.08% 2,414,252
2012-05-24 2012-05-22 25.062 96,541 +208 0.08% 2,419,465
2012-05-23 2012-05-21 25.062 96,333 -208 0.08% 2,414,252
2012-05-22 2012-05-18 24.773 96,541 -104 0.08% 2,391,655
2012-05-21 2012-05-17 25.158 96,645 +7,706 0.08% 2,431,351
2012-05-18 2012-05-16 25.062 88,939 -104 0.08% 2,228,947
2012-05-17 2012-05-15 25.158 89,043 -312 0.08% 2,240,104
2012-05-16 2012-05-14 25.254 89,355 +520 0.08% 2,256,533
2012-05-15 2012-05-11 25.254 88,835 -104 0.08% 2,243,401
2012-05-14 2012-05-10 25.254 88,939 +17,601 0.08% 2,246,027
2012-05-11 2012-05-09 25.158 71,338 -3,125 0.06% 1,794,689
2012-05-10 2012-05-08 25.254 74,463 +209 0.06% 1,880,457
2012-05-09 2012-05-07 25.158 74,254 -105 0.06% 1,868,049
2012-05-08 2012-05-04 25.062 74,359 -104 0.06% 1,863,550
2012-05-04 2012-05-02 25.446 74,463 +209 0.06% 1,894,757
2012-05-03 2012-04-30 24.389 74,254 -105 0.06% 1,811,009
2012-05-02 2012-04-27 23.525 74,359 +105 0.06% 1,749,310
2012-04-30 2012-04-26 23.525 74,254 -105 0.06% 1,746,839
2012-04-27 2012-04-25 23.813 74,359 -416 0.06% 1,770,730
2012-04-23 2012-04-19 24.005 74,775 +208 0.06% 1,794,996
2012-04-20 2012-04-18 24.005 74,567 +313 0.06% 1,790,003
2012-04-19 2012-04-17 24.197 74,254 +624 0.06% 1,796,749
2012-04-18 2012-04-16 24.005 73,630 +4,479 0.06% 1,767,510
2012-04-17 2012-04-13 24.485 69,151 +312 0.06% 1,693,190
2012-04-16 2012-04-12 25.158 68,839 +9,685 0.06% 1,731,821
2012-04-13 2012-04-11 24.966 59,154 +4,791 0.05% 1,476,810
2012-04-12 2012-04-10 25.158 54,363 +16,663 0.05% 1,367,640
2012-04-11 2012-04-05 25.350 37,700 +9,477 0.03% 955,680
2012-04-10 2012-04-03 25.734 28,223 +6,457 0.02% 726,282
2012-04-05 2012-04-02 25.734 21,766 +4,270 0.02% 560,119
2012-04-03 2012-03-30 25.734 17,496 +9,581 0.01% 450,236
2012-04-02 2012-03-29 25.734 7,915 +5,832 0.01% 203,682
2012-03-30 2012-03-28 25.638 2,083 -1,458 0.00% 53,403
2012-03-27 2012-03-23 24.966 3,541 +1,458 0.00% 88,403
2012-03-26 2012-03-22 24.389 2,083 +625 0.00% 50,803
2012-03-22 2012-03-20 25.350 1,458 -2,187 0.00% 36,960
2012-03-21 2012-03-19 25.542 3,645 -833 0.00% 93,099
2012-03-20 2012-03-16 25.734 4,478 +3,020 0.00% 115,235
2012-03-19 2012-03-15 25.542 1,458 -312 0.00% 37,240
2012-03-16 2012-03-14 25.830 1,770 +312 0.00% 45,719
2012-03-12 2012-03-08 24.197 1,458 +1,458 0.00% 35,280
2012-03-01 2012-02-28 23.717 0 -312
2012-02-29 2012-02-27 23.237 312 +104 0.00% 7,250
2012-02-28 2012-02-24 22.949 208 +208 0.00% 4,773
2012-02-23 2012-02-21 22.661 0 -312
2012-02-22 2012-02-20 22.565 312 -105 0.00% 7,040
2012-02-21 2012-02-17 22.277 417 +313 0.00% 9,289
2012-02-20 2012-02-16 22.085 104 +104 0.00% 2,297
2012-02-13 2012-02-09 21.893 0 -1,041
2012-02-10 2012-02-08 21.989 1,041 +208 0.00% 22,890
2012-02-09 2012-02-07 22.085 833 +208 0.00% 18,397
2012-02-08 2012-02-06 21.797 625 +208 0.00% 13,623
2012-02-06 2012-02-02 21.989 417 +417 0.00% 9,169
2012-02-03 2012-02-01 21.989 0 -104
2012-02-01 2012-01-30 21.893 104 +104 0.00% 2,277
2012-01-30 2012-01-26 22.085 0 -208
2012-01-27 2012-01-20 21.797 208 +208 0.00% 4,534
2012-01-18 2012-01-16 20.068 0 -104
2012-01-17 2012-01-13 19.300 104 +104 0.00% 2,007
2012-01-16 2012-01-12 19.492 0 -3,957
2012-01-13 2012-01-11 19.492 3,957 -18,226 0.00% 77,131
2012-01-12 2012-01-10 19.204 22,183 +209 0.02% 426,008
2012-01-10 2012-01-06 19.108 21,974 +1,249 0.02% 419,884
2012-01-05 2012-01-03 19.588 20,725 +6,666 0.02% 405,968
2012-01-04 2011-12-30 19.492 14,059 -4,062 0.01% 274,042
2012-01-03 2011-12-29 19.396 18,121 +7,498 0.02% 351,480
2011-12-30 2011-12-28 19.588 10,623 +10,415 0.01% 208,087
2011-12-29 2011-12-23 19.492 208 +208 0.00% 4,054
2011-12-13 2011-12-09 21.125 0

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top