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: SHANGHAI COMMERCIAL BANK LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.450 1,532,460 +0 0.27% 689,607
2025-10-13 2025-10-09 0.455 1,532,460 +0 0.27% 697,269
2025-10-10 2025-10-08 0.480 1,532,460 +100,000 0.27% 735,581
2025-10-09 2025-10-06 0.495 1,432,460 +80,000 0.25% 709,068
2025-10-06 2025-10-02 0.530 1,352,460 -10,000 0.24% 716,804
2025-09-29 2025-09-25 0.510 1,362,460 +129,000 0.24% 694,855
2025-09-26 2025-09-24 0.540 1,233,460 +63,000 0.22% 666,068
2025-09-25 2025-09-23 0.550 1,170,460 +37,000 0.20% 643,753
2025-09-23 2025-09-19 0.540 1,133,460 -20,000 0.20% 612,068
2025-09-22 2025-09-18 0.560 1,153,460 +75,000 0.20% 645,938
2025-09-19 2025-09-17 0.560 1,078,460 +200,000 0.19% 603,938
2025-09-18 2025-09-16 0.580 878,460 +369,400 0.15% 509,507
2025-09-17 2025-09-15 0.660 509,060 -201,000 0.09% 335,980
2025-09-10 2025-09-08 0.500 710,060 +103,000 0.12% 355,030
2025-09-05 2025-09-03 0.510 607,060 +20,000 0.11% 309,601
2025-09-02 2025-08-29 0.510 587,060 +167,000 0.10% 299,401
2025-08-25 2025-08-21 0.540 420,060 -300,000 0.07% 226,832
2025-08-22 2025-08-20 0.580 720,060 +300,000 0.13% 417,635
2025-08-20 2025-08-18 0.690 420,060 -237,000 0.07% 289,841
2025-08-19 2025-08-15 0.590 657,060 -256,000 0.12% 387,665
2025-08-07 2025-08-05 0.520 913,060 +200,000 0.18% 474,791
2025-08-05 2025-08-01 0.510 713,060 +200,000 0.14% 363,661
2025-08-04 2025-07-31 0.600 513,060 -437,000 0.10% 307,836
2025-07-24 2025-07-22 0.485 950,060 +67,000 0.19% 460,779
2025-07-18 2025-07-16 0.495 883,060 -31,000 0.18% 437,115
2025-07-17 2025-07-15 0.500 914,060 +57,000 0.18% 457,030
2025-07-16 2025-07-14 0.530 857,060 +96,000 0.17% 454,242
2025-07-14 2025-07-10 0.450 761,060 +4,000 0.15% 342,477
2025-07-11 2025-07-09 0.465 757,060 +200,000 0.15% 352,033
2025-07-10 2025-07-08 0.450 557,060 +50,000 0.11% 250,677
2025-07-09 2025-07-07 0.475 507,060 +40,000 0.10% 240,854
2025-07-08 2025-07-04 0.480 467,060 +40,000 0.09% 224,189
2025-06-25 2025-06-23 0.740 427,060 -3,000 0.13% 316,024
2025-06-24 2025-06-20 0.700 430,060 +20,000 0.13% 301,042
2025-06-23 2025-06-19 0.770 410,060 -61,000 0.12% 315,746
2025-06-17 2025-06-13 0.485 471,060 -10,000 0.14% 228,464
2025-06-09 2025-06-05 0.490 481,060 +13,000 0.14% 235,719
2025-06-06 2025-06-04 0.550 468,060 -24,000 0.14% 257,433
2025-06-05 2025-06-03 0.560 492,060 -180,000 0.14% 275,554
2025-06-04 2025-06-02 0.530 672,060 -3,400 0.20% 356,192
2025-06-02 2025-05-29 0.520 675,460 +20,000 0.20% 351,239
2025-05-26 2025-05-22 0.560 655,460 +8,000 0.19% 367,058
2025-05-22 2025-05-20 0.560 647,460 +50,000 0.19% 362,578
2025-05-21 2025-05-19 0.570 597,460 -50,000 0.18% 340,552
2025-05-19 2025-05-15 0.570 647,460 +50,000 0.19% 369,052
2025-05-16 2025-05-14 0.620 597,460 -24,000 0.20% 370,425
2025-05-14 2025-05-12 0.530 621,460 -10,000 0.21% 329,374
2025-05-13 2025-05-09 0.510 631,460 -31,000 0.22% 322,045
2025-05-02 2025-04-29 0.455 662,460 +24,000 0.23% 301,419
2025-04-30 2025-04-28 0.480 638,460 +24,000 0.22% 306,461
2025-04-29 2025-04-25 0.440 614,460 -10,000 0.21% 270,362
2025-04-28 2025-04-24 0.400 624,460 -2,000 0.21% 249,784
2025-04-25 2025-04-23 0.410 626,460 +10,000 0.21% 256,849
2025-04-23 2025-04-17 0.400 616,460 -20,000 0.21% 246,584
2025-04-09 2025-04-07 0.345 636,460 -20,000 0.22% 219,579
2025-03-27 2025-03-25 0.370 656,460 +4,000 0.22% 242,890
2025-03-11 2025-03-07 0.425 652,460 -10,000 0.22% 277,296
2025-03-07 2025-03-05 0.420 662,460 +30,000 0.23% 278,233
2025-02-27 2025-02-25 0.500 632,460 -89,000 0.22% 316,230
2025-02-26 2025-02-24 0.480 721,460 +69,000 0.25% 346,301
2025-02-21 2025-02-19 0.400 652,460 +20,000 0.22% 260,984
2024-12-17 2024-12-13 0.530 632,460 -20,000 0.26% 335,204
2024-11-25 2024-11-21 0.560 652,460 -5,000 0.27% 365,378
2024-11-20 2024-11-18 0.540 657,460 -1,000 0.27% 355,028
2024-11-15 2024-11-13 0.590 658,460 -1,000 0.27% 388,491
2024-10-31 2024-10-29 0.550 659,460 -15,000 0.27% 362,703
2024-10-23 2024-10-21 0.570 674,460 +5,000 0.28% 384,442
2024-10-09 2024-10-07 0.690 669,460 +30,000 0.27% 461,927
2024-10-07 2024-10-03 0.620 639,460 +68,000 0.26% 396,465
2024-10-03 2024-09-30 0.650 571,460 -5,000 0.23% 371,449
2024-10-02 2024-09-27 0.600 576,460 -200 0.24% 345,876
2024-07-16 2024-07-12 0.560 576,660 -6,120 0.24% 322,930
2024-07-08 2024-07-04 0.620 582,780 +180,000 0.24% 361,324
2024-07-02 2024-06-27 0.660 402,780 -60,000 0.17% 265,835
2024-06-28 2024-06-26 0.610 462,780 +60,000 0.19% 282,296
2024-06-20 2024-06-18 0.730 402,780 +10,000 0.17% 294,029
2024-06-18 2024-06-14 0.840 392,780 -10,000 0.16% 329,935
2024-06-14 2024-06-12 0.820 402,780 -10,000 0.17% 330,280
2024-06-13 2024-06-11 0.770 412,780 +20,000 0.17% 317,841
2024-06-12 2024-06-07 0.930 392,780 -78,000 0.16% 365,285
2024-06-11 2024-06-06 1.050 470,780 -13,000 0.19% 494,319
2024-06-07 2024-06-05 1.000 483,780 +64,000 0.20% 483,780
2024-06-06 2024-06-04 1.300 419,780 -81,000 0.17% 545,714
2024-06-05 2024-06-03 0.860 500,780 +10,000 0.21% 430,671
2024-06-04 2024-05-31 0.340 490,780 -100,000 0.20% 166,865
2024-06-03 2024-05-30 0.305 590,780 +100,000 0.24% 180,188
2024-04-05 2024-04-02 0.330 490,780 -5,000 0.20% 161,957
2024-03-01 2024-02-28 0.355 495,780 +36,000 0.20% 176,002
2024-02-28 2024-02-26 0.415 459,780 -44,000 0.19% 190,809
2024-01-08 2024-01-04 0.530 503,780 -50,000 0.21% 267,003
2023-11-10 2023-11-08 0.540 553,780 -5,000 0.23% 299,041
2023-10-06 2023-10-04 0.630 558,780 -600 0.23% 352,031
2023-09-13 2023-09-11 0.640 559,380 +600 0.23% 358,003
2023-09-06 2023-09-04 0.690 558,780 +3,000 0.23% 385,558
2023-09-05 2023-08-31 0.680 555,780 -400 0.23% 377,930
2023-08-16 2023-08-14 0.660 556,180 -9,000 0.23% 367,079
2023-08-07 2023-08-03 0.690 565,180 -12,000 0.23% 389,974
2023-08-04 2023-08-02 0.690 577,180 -10,000 0.24% 398,254
2023-08-01 2023-07-28 0.660 587,180 -20,000 0.24% 387,539
2023-07-21 2023-07-19 0.590 607,180 +50,000 0.25% 358,236
2023-07-14 2023-07-12 0.670 557,180 +9,000 0.23% 373,311
2023-06-29 2023-06-27 0.640 548,180 +30,000 0.23% 350,835
2023-06-14 2023-06-12 0.650 518,180 +12,000 0.21% 336,817
2023-06-07 2023-06-05 0.710 506,180 +20,000 0.21% 359,388
2023-05-29 2023-05-24 0.700 486,180 -17,000 0.20% 340,326
2023-05-18 2023-05-16 0.780 503,180 +17,000 0.21% 392,480
2023-05-10 2023-05-08 0.790 486,180 +30,000 0.20% 384,082
2023-05-09 2023-05-05 0.820 456,180 +10,000 0.19% 374,068
2023-05-08 2023-05-04 0.850 446,180 +20,000 0.18% 379,253
2023-05-03 2023-04-28 0.930 426,180 +4,000 0.18% 396,347
2023-05-02 2023-04-27 0.820 422,180 -100,000 0.17% 346,188
2023-04-26 2023-04-24 0.920 522,180 -100,000 0.21% 480,406
2023-04-21 2023-04-19 1.040 622,180 +129,000 0.26% 647,067
2023-04-20 2023-04-18 1.020 493,180 +18,000 0.20% 503,044
2023-04-19 2023-04-17 1.130 475,180 +117,000 0.20% 536,953
2023-04-18 2023-04-14 1.070 358,180 -124,000 0.15% 383,253
2023-04-17 2023-04-13 0.990 482,180 -82,000 0.20% 477,358
2023-04-14 2023-04-12 1.180 564,180 +220,000 0.23% 665,732
2023-04-13 2023-04-11 0.940 344,180 -8,000 0.14% 323,529
2023-04-12 2023-04-06 0.650 352,180 +20,000 0.14% 228,917
2023-04-11 2023-04-04 0.730 332,180 -40,000 0.14% 242,491
2023-04-06 2023-04-03 0.750 372,180 +4,000 0.15% 279,135
2023-03-30 2023-03-28 0.800 368,180 +3,000 0.15% 294,544
2023-03-29 2023-03-27 0.900 365,180 +117,000 0.15% 328,662
2023-03-27 2023-03-23 1.200 248,180 +15,000 0.10% 297,816
2023-03-23 2023-03-21 1.300 233,180 +3,000 0.10% 303,134
2023-03-22 2023-03-20 1.500 230,180 +5,000 0.09% 345,270
2023-03-21 2023-03-17 1.700 225,180 +3,000 0.09% 382,806
2023-03-17 2023-03-15 1.610 222,180 +20,000 0.09% 357,710
2023-03-13 2023-03-09 1.900 202,180 +2,000 0.08% 384,142
2023-03-10 2023-03-08 2.080 200,180 +5,000 0.08% 416,374
2023-03-08 2023-03-06 2.430 195,180 +10,000 0.08% 474,287
2023-03-06 2023-03-02 2.680 185,180 +2,000 0.08% 496,282
2023-03-03 2023-03-01 3.000 183,180 +10,000 0.08% 549,540
2023-02-13 2023-02-09 2.890 173,180 -34,000 0.07% 500,490
2023-02-07 2023-02-03 3.020 207,180 +3,000 0.09% 625,684
2023-01-20 2023-01-18 3.110 204,180 -1,000 0.08% 635,000
2023-01-09 2023-01-05 3.190 205,180 +5,000 0.08% 654,524
2023-01-05 2023-01-03 3.250 200,180 -3,000 0.08% 650,585
2022-11-22 2022-11-18 3.100 203,180 -4,000 0.08% 629,858
2022-11-18 2022-11-16 3.250 207,180 +2,000 0.09% 673,335
2022-11-15 2022-11-11 3.500 205,180 +1,000 0.08% 718,130
2022-11-11 2022-11-09 3.730 204,180 +28,000 0.08% 761,591
2022-09-14 2022-09-09 4.300 176,180 +2,400 0.07% 757,574
2022-07-20 2022-07-18 6.600 173,780 -1,000 0.07% 1,146,948
2022-06-10 2022-06-08 7.100 174,780 -1,000 0.07% 1,240,938
2022-03-28 2022-03-24 7.800 175,780 -1,000 0.07% 1,371,084
2022-03-23 2022-03-21 7.660 176,780 +2,000 0.07% 1,354,135
2022-03-22 2022-03-18 7.800 174,780 -1,220 0.07% 1,363,284
2022-03-18 2022-03-16 7.100 176,000 -600 0.07% 1,249,600
2022-03-16 2022-03-14 8.900 176,600 -9,400 0.07% 1,571,740
2022-03-15 2022-03-11 9.100 186,000 +6,200 0.08% 1,692,600
2022-03-14 2022-03-10 8.500 179,800 +600 0.07% 1,528,300
2022-03-11 2022-03-09 9.500 179,200 -200 0.07% 1,702,400
2022-03-10 2022-03-08 7.200 179,400 +12,320 0.07% 1,291,680
2022-03-09 2022-03-07 6.000 167,080 -2,830 0.07% 1,002,480
2022-02-21 2022-02-17 4.250 169,910 -480 0.07% 722,118
2022-02-18 2022-02-16 3.810 170,390 -30,000 0.07% 649,186
2022-02-14 2022-02-10 3.500 200,390 -2,000 0.08% 701,365
2022-01-27 2022-01-25 3.200 202,390 -6,000 0.08% 647,648
2022-01-21 2022-01-19 3.000 208,390 -10,000 0.09% 625,170
2021-12-07 2021-12-03 2.800 218,390 +10,000 0.09% 611,492
2021-09-28 2021-09-24 3.250 208,390 +30,000 0.09% 677,268
2021-07-21 2021-07-19 3.490 178,390 -10,000 0.07% 622,581
2021-07-14 2021-07-12 3.700 188,390 -2,000 0.08% 697,043
2021-07-12 2021-07-08 3.850 190,390 +10,000 0.08% 733,002
2021-06-07 2021-06-03 3.800 180,390 +2,400 0.07% 685,482
2021-05-31 2021-05-27 4.320 177,990 -9,000 0.07% 768,917
2021-05-28 2021-05-26 4.500 186,990 +3,400 0.08% 841,455
2021-05-27 2021-05-25 2.910 183,590 -36,610 0.08% 534,247
2021-05-17 2021-05-13 1.990 220,200 -10,730 0.09% 438,198
2021-05-13 2021-05-11 1.930 230,930 -6,800 0.09% 445,695
2021-03-04 2021-03-02 1.770 237,730 -27,000 0.18% 420,782
2021-02-22 2021-02-18 1.760 264,730 -3,000 0.20% 465,925
2021-02-19 2021-02-17 1.750 267,730 +27,000 0.21% 468,528
2021-02-17 2021-02-11 1.620 240,730 -2,000 0.19% 389,983
2021-02-16 2021-02-09 1.680 242,730 -13,000 0.19% 407,786
2021-01-29 2021-01-27 1.370 255,730 -5,000 0.20% 350,350
2021-01-06 2021-01-04 1.560 260,730 -11,200 0.20% 406,739
2020-11-24 2020-11-20 1.600 271,930 -38,000 0.21% 435,088
2020-11-23 2020-11-19 1.740 309,930 +38,000 0.24% 539,278
2020-11-18 2020-11-16 1.590 271,930 -9,400 0.21% 432,369
2020-09-03 2020-09-01 1.880 281,330 +8,000 0.22% 528,900
2020-08-31 2020-08-27 1.600 273,330 -9,000 0.21% 437,328
2020-08-25 2020-08-21 1.700 282,330 -11,000 0.22% 479,961
2020-08-21 2020-08-19 1.720 293,330 -35,000 0.23% 504,528
2020-08-20 2020-08-18 1.750 328,330 +35,000 0.25% 574,578
2020-08-19 2020-08-17 1.840 293,330 -10,000 0.23% 539,727
2020-08-17 2020-08-13 1.880 303,330 -500 0.23% 570,260
2020-07-31 2020-07-29 2.030 303,830 -4,000 0.23% 616,775
2020-07-29 2020-07-27 1.970 307,830 +2,000 0.24% 606,425
2020-07-20 2020-07-16 2.240 305,830 +10,000 0.24% 685,059
2020-07-17 2020-07-15 2.470 295,830 -600 0.23% 730,700
2020-07-13 2020-07-09 2.650 296,430 -19,000 0.23% 785,540
2020-07-10 2020-07-08 2.780 315,430 +2,000 0.24% 876,895
2020-07-09 2020-07-07 2.580 313,430 +17,000 0.24% 808,649
2020-07-03 2020-06-30 1.900 296,430 -20,000 0.23% 563,217
2020-06-23 2020-06-19 2.550 316,430 -13,000 0.24% 806,896
2020-06-15 2020-06-11 2.690 329,430 +1,000 0.25% 886,167
2020-06-12 2020-06-10 2.550 328,430 -4,000 0.25% 837,496
2020-06-09 2020-06-05 2.840 332,430 +5,000 0.26% 944,101
2020-06-05 2020-06-03 2.980 327,430 +4,000 0.25% 975,741
2020-06-04 2020-06-02 3.050 323,430 +10,000 0.25% 986,462
2020-05-26 2020-05-22 3.380 313,430 -20,000 0.24% 1,059,393
2020-05-22 2020-05-20 3.380 333,430 -7,000 0.26% 1,126,993
2020-05-21 2020-05-19 3.380 340,430 -700 0.26% 1,150,653
2020-05-19 2020-05-15 3.160 341,130 -23,000 0.26% 1,077,971
2020-05-15 2020-05-13 2.800 364,130 -400 0.28% 1,019,564
2020-05-14 2020-05-12 3.300 364,530 -200 0.28% 1,202,949
2020-05-11 2020-05-07 3.450 364,730 +17,000 0.28% 1,258,318
2020-05-08 2020-05-06 3.300 347,730 +15,000 0.27% 1,147,509
2020-05-07 2020-05-05 2.930 332,730 -45,990 0.26% 974,899
2020-05-06 2020-05-04 2.180 378,720 -3,000 0.29% 825,610
2020-05-05 2020-04-29 2.030 381,720 -24,000 0.29% 774,892
2020-04-27 2020-04-23 1.750 405,720 +1,000 0.31% 710,010
2020-04-24 2020-04-22 1.650 404,720 -30,000 0.31% 667,788
2020-04-23 2020-04-21 1.410 434,720 +35,000 0.34% 612,955
2020-04-16 2020-04-14 2.030 399,720 +29,000 0.31% 811,432
2020-04-15 2020-04-09 1.890 370,720 +25,000 0.29% 700,661
2020-04-09 2020-04-07 1.550 345,720 -5,000 0.27% 535,866
2020-04-08 2020-04-06 1.500 350,720 -20,000 0.27% 526,080
2020-04-07 2020-04-03 1.500 370,720 -9,210 0.29% 556,080
2020-04-06 2020-04-02 1.050 379,930 -43,620 0.29% 398,926
2020-03-25 2020-03-23 0.580 423,550 -5,000 0.33% 245,659
2020-03-24 2020-03-20 0.650 428,550 +4,400 0.33% 278,558
2020-03-19 2020-03-17 0.830 424,150 -2,200 0.33% 352,044
2020-03-16 2020-03-12 1.110 426,350 -14,000 0.33% 473,249
2020-03-12 2020-03-10 1.020 440,350 +13,400 0.34% 449,157
2020-03-04 2020-03-02 1.160 426,950 -22,000 0.33% 495,262
2020-02-28 2020-02-26 1.350 448,950 -400 0.35% 606,082
2020-02-27 2020-02-25 1.450 449,350 -20,380 0.35% 651,558
2020-02-26 2020-02-24 1.500 469,730 -8,200 0.37% 704,595
2020-02-25 2020-02-21 1.500 477,930 -10,320 0.37% 716,895
2020-02-24 2020-02-20 1.500 488,250 +12,000 0.38% 732,375
2020-02-20 2020-02-18 1.700 476,250 +10,000 0.37% 809,625
2020-02-14 2020-02-12 1.550 466,250 +20,000 0.36% 722,688
2020-02-13 2020-02-11 1.650 446,250 -12,200 0.35% 736,313
2020-02-05 2020-02-03 1.800 458,450 +9,400 0.36% 825,210
2020-01-14 2020-01-10 2.400 449,050 -2,260 0.35% 1,077,720
2019-12-18 2019-12-16 2.750 451,310 -10,400 0.35% 1,241,102
2019-12-10 2019-12-06 2.900 461,710 +8,400 0.36% 1,338,959
2019-12-09 2019-12-05 2.900 453,310 +11,400 0.36% 1,314,599
2019-12-03 2019-11-29 2.900 441,910 -26,480 0.35% 1,281,539
2019-11-27 2019-11-25 2.950 468,390 -20,000 0.37% 1,381,750
2019-11-21 2019-11-19 3.250 488,390 +10,000 0.38% 1,587,268
2019-11-15 2019-11-13 3.150 478,390 -10,000 0.38% 1,506,928
2019-11-06 2019-11-04 3.200 488,390 +2,260 0.38% 1,562,848
2019-09-24 2019-09-20 3.600 486,130 +800 0.38% 1,750,068
2019-09-20 2019-09-18 3.900 485,330 +20,000 0.38% 1,892,787
2019-09-16 2019-09-12 3.750 465,330 -1,000 0.37% 1,744,988
2019-09-03 2019-08-30 3.700 466,330 +20,000 0.37% 1,725,421
2019-08-29 2019-08-27 4.200 446,330 +320 0.35% 1,874,586
2019-08-28 2019-08-26 4.200 446,010 -1,200 0.35% 1,873,242
2019-08-26 2019-08-22 4.600 447,210 -260 0.35% 2,057,166
2019-08-23 2019-08-21 4.600 447,470 -36,600 0.35% 2,058,362
2019-08-08 2019-08-06 3.950 484,070 -2,740 0.39% 1,912,076
2019-08-05 2019-08-01 3.850 486,810 -600 0.40% 1,874,218
2019-07-17 2019-07-15 4.100 487,410 -10,000 0.40% 1,998,381
2019-07-02 2019-06-27 4.050 497,410 +10,000 0.41% 2,014,510
2019-06-28 2019-06-26 4.100 487,410 -10,000 0.40% 1,998,381
2019-06-27 2019-06-25 4.050 497,410 +10,000 0.41% 2,014,510
2019-06-25 2019-06-21 3.900 487,410 +1,800 0.40% 1,900,899
2019-06-24 2019-06-20 3.900 485,610 -1,200 0.40% 1,893,879
2019-06-19 2019-06-17 4.150 486,810 +12,600 0.40% 2,020,262
2019-06-12 2019-06-10 4.100 474,210 +2,000 0.39% 1,944,261
2019-06-10 2019-06-05 3.950 472,210 +4,000 0.38% 1,865,230
2019-06-04 2019-05-31 4.500 468,210 +4,000 0.38% 2,106,945
2019-06-03 2019-05-30 4.850 464,210 +1,200 0.38% 2,251,419
2019-05-30 2019-05-28 5.250 463,010 +9,000 0.38% 2,430,802
2019-05-29 2019-05-27 3.950 454,010 -17,400 0.37% 1,793,340
2019-05-27 2019-05-23 3.900 471,410 +4,440 0.38% 1,838,499
2019-05-24 2019-05-22 4.000 466,970 -4,280 0.38% 1,867,880
2019-05-14 2019-05-09 4.600 471,250 +400 0.38% 2,167,750
2019-04-25 2019-04-23 6.050 470,850 +18,040 0.38% 2,848,642
2019-04-24 2019-04-18 6.100 452,810 +3,000 0.37% 2,762,141
2019-04-23 2019-04-17 6.350 449,810 -400 0.37% 2,856,294
2019-04-18 2019-04-16 6.200 450,210 -5,500 0.37% 2,791,302
2019-04-17 2019-04-15 6.250 455,710 -17,000 0.37% 2,848,188
2019-04-16 2019-04-12 6.950 472,710 -32,580 0.39% 3,285,335
2019-04-15 2019-04-11 6.350 505,290 +18,000 0.41% 3,208,592
2019-04-08 2019-04-03 5.500 487,290 -7,890 0.40% 2,680,095
2019-04-03 2019-04-01 5.400 495,180 -200 0.40% 2,673,972
2019-04-02 2019-03-29 5.400 495,380 +10,400 0.40% 2,675,052
2019-04-01 2019-03-28 5.550 484,980 -200 0.40% 2,691,639
2019-03-29 2019-03-27 5.650 485,180 +12,810 0.40% 2,741,267
2019-03-26 2019-03-22 5.600 472,370 +1,000 0.38% 2,645,272
2019-03-22 2019-03-20 5.800 471,370 +4,000 0.38% 2,733,946
2019-03-20 2019-03-18 6.100 467,370 +10,460 0.38% 2,850,957
2019-03-19 2019-03-15 6.250 456,910 -8,120 0.37% 2,855,688
2019-03-15 2019-03-13 6.250 465,030 -1,800 0.38% 2,906,438
2019-03-14 2019-03-12 6.200 466,830 -1,600 0.38% 2,894,346
2019-03-11 2019-03-07 6.400 468,430 +16,240 0.38% 2,997,952
2019-03-05 2019-03-01 6.450 452,190 -300 0.37% 2,916,626
2019-02-27 2019-02-25 6.450 452,490 +800 0.37% 2,918,560
2019-02-26 2019-02-22 6.500 451,690 +2,060 0.37% 2,935,985
2019-02-25 2019-02-21 6.500 449,630 -15,600 0.37% 2,922,595
2019-02-19 2019-02-15 6.400 465,230 +15,600 0.38% 2,977,472
2019-02-15 2019-02-13 6.400 449,630 -600 0.37% 2,877,632
2019-02-13 2019-02-11 6.450 450,230 -6,450 0.37% 2,903,984
2019-02-11 2019-02-04 6.350 456,680 +5,170 0.37% 2,899,918
2019-01-25 2019-01-23 6.400 451,510 -14,000 0.37% 2,889,664
2019-01-23 2019-01-21 6.600 465,510 -600 0.38% 3,072,366
2019-01-21 2019-01-17 7.000 466,110 +90 0.38% 3,262,770
2019-01-16 2019-01-14 7.350 466,020 -600 0.38% 3,425,247
2019-01-14 2019-01-10 7.200 466,620 +2,000 0.38% 3,359,664
2019-01-09 2019-01-07 7.500 464,620 +4,600 0.38% 3,484,650
2019-01-08 2019-01-04 7.900 460,020 +11,630 0.37% 3,634,158
2019-01-03 2018-12-31 7.700 448,390 +5,470 0.37% 3,452,603
2018-12-18 2018-12-14 8.400 442,920 -5,970 0.36% 3,720,528
2018-12-06 2018-12-04 8.400 448,890 -2,060 0.37% 3,770,676
2018-12-04 2018-11-30 8.450 450,950 +10,000 0.37% 3,810,528
2018-11-13 2018-11-09 8.950 440,950 -10,600 0.37% 3,946,502
2018-10-30 2018-10-26 9.000 451,550 +10,000 0.38% 4,063,950
2018-10-15 2018-10-11 9.350 441,550 -2,400 0.37% 4,128,492
2018-10-11 2018-10-09 9.350 443,950 +1,000 0.37% 4,150,932
2018-10-05 2018-10-03 9.950 442,950 +30,000 0.37% 4,407,353
2018-10-04 2018-10-02 10.500 412,950 -18,000 0.34% 4,335,975
2018-10-03 2018-09-28 10.250 430,950 -10 0.36% 4,417,238
2018-09-26 2018-09-21 9.750 430,960 +6,000 0.36% 4,201,860
2018-09-19 2018-09-17 10.200 424,960 -110 0.35% 4,334,592
2018-09-18 2018-09-14 9.200 425,070 +110 0.35% 3,910,644
2018-09-06 2018-09-04 9.850 424,960 +3,010 0.35% 4,185,856
2018-09-05 2018-09-03 9.600 421,950 +3,910 0.35% 4,050,720
2018-09-04 2018-08-31 9.750 418,040 +9,330 0.35% 4,075,890
2018-08-27 2018-08-23 9.800 408,710 -11,000 0.34% 4,005,358
2018-08-24 2018-08-22 9.850 419,710 +2,310 0.35% 4,134,144
2018-08-22 2018-08-20 9.750 417,400 -70 0.35% 4,069,650
2018-08-20 2018-08-16 9.650 417,470 -8,400 0.35% 4,028,586
2018-08-13 2018-08-09 10.200 425,870 +10,000 0.36% 4,343,874
2018-08-10 2018-08-08 10.150 415,870 +9,800 0.35% 4,221,080
2018-08-03 2018-08-01 10.550 406,070 +16,480 0.34% 4,284,038
2018-08-01 2018-07-30 10.800 389,590 +14,000 0.33% 4,207,572
2018-07-27 2018-07-25 11.000 375,590 +10,000 0.31% 4,131,490
2018-07-13 2018-07-11 11.300 365,590 -400 0.31% 4,131,167
2018-07-11 2018-07-09 11.400 365,990 +1,000 0.31% 4,172,286
2018-07-05 2018-07-03 11.850 364,990 -13,600 0.31% 4,325,132
2018-07-03 2018-06-28 11.300 378,590 +2,000 0.32% 4,278,067
2018-06-28 2018-06-26 11.750 376,590 -2,000 0.31% 4,424,932
2018-06-25 2018-06-21 11.350 378,590 +2,000 0.32% 4,296,996
2018-06-14 2018-06-12 12.750 376,590 +1,000 0.32% 4,801,522
2018-06-07 2018-06-05 13.250 375,590 -2,000 0.32% 4,976,568
2018-06-06 2018-06-04 13.250 377,590 +5,000 0.32% 5,003,068
2018-06-04 2018-05-31 13.500 372,590 +2,090 0.31% 5,029,965
2018-05-31 2018-05-29 13.250 370,500 -1,600 0.31% 4,909,125
2018-05-29 2018-05-25 12.750 372,100 -1,200 0.31% 4,744,275
2018-05-24 2018-05-21 13.500 373,300 -3,000 0.31% 5,039,550
2018-05-23 2018-05-18 13.250 376,300 -13,000 0.32% 4,985,975
2018-05-21 2018-05-17 12.750 389,300 -22,000 0.33% 4,963,575
2018-05-18 2018-05-16 12.500 411,300 -17,580 0.35% 5,141,250
2018-05-15 2018-05-11 10.850 428,880 +12,000 0.36% 4,653,348
2018-05-10 2018-05-08 10.250 416,880 +790 0.35% 4,273,020
2018-05-07 2018-05-03 10.350 416,090 -1,000 0.35% 4,306,532
2018-04-13 2018-04-11 11.500 417,090 +2,000 0.35% 4,796,535
2018-04-10 2018-04-06 11.400 415,090 +1,000 0.35% 4,732,026
2018-04-04 2018-03-29 11.700 414,090 +1,200 0.35% 4,844,853
2018-04-03 2018-03-28 11.600 412,890 -2,400 0.35% 4,789,524
2018-03-28 2018-03-26 12.000 415,290 +2,400 0.35% 4,983,480
2018-03-27 2018-03-23 11.300 412,890 +8,000 0.35% 4,665,657
2018-03-21 2018-03-19 12.500 404,890 +10,000 0.34% 5,061,125
2018-03-19 2018-03-15 12.750 394,890 +1,580 0.33% 5,034,848
2018-03-15 2018-03-13 12.300 393,310 +8,200 0.33% 4,837,713
2018-03-13 2018-03-09 12.750 385,110 +6,000 0.33% 4,910,152
2018-03-12 2018-03-08 12.750 379,110 -1,840 0.33% 4,833,652
2018-03-05 2018-03-01 12.750 380,950 -9,610 0.33% 4,857,112
2018-03-01 2018-02-27 12.500 390,560 -14,390 0.34% 4,882,000
2018-02-28 2018-02-26 12.750 404,950 +8,000 0.35% 5,163,112
2018-02-26 2018-02-22 12.750 396,950 +16,000 0.34% 5,061,112
2018-02-22 2018-02-20 12.450 380,950 +4,000 0.33% 4,742,828
2018-02-21 2018-02-15 12.400 376,950 +28,000 0.32% 4,674,180
2018-02-13 2018-02-09 12.100 348,950 +8,300 0.30% 4,222,295
2018-02-08 2018-02-06 12.300 340,650 -2,000 0.30% 4,189,995
2018-02-05 2018-02-01 14.000 342,650 +5,600 0.30% 4,797,100
2018-02-02 2018-01-31 14.250 337,050 +2,000 0.30% 4,802,962
2018-02-01 2018-01-30 14.250 335,050 +8,000 0.29% 4,774,462
2018-01-31 2018-01-29 15.000 327,050 +2,000 0.29% 4,905,750
2018-01-30 2018-01-26 15.750 325,050 -3,000 0.28% 5,119,538
2018-01-29 2018-01-25 15.750 328,050 +1,000 0.29% 5,166,788
2018-01-26 2018-01-24 16.000 327,050 -3,000 0.29% 5,232,800
2018-01-25 2018-01-23 15.500 330,050 +13,000 0.29% 5,115,775
2018-01-24 2018-01-22 15.000 317,050 -2,000 0.28% 4,755,750
2018-01-23 2018-01-19 15.500 319,050 +2,000 0.28% 4,945,275
2018-01-22 2018-01-18 15.500 317,050 +2,000 0.28% 4,914,275
2018-01-18 2018-01-16 16.000 315,050 +4,600 0.28% 5,040,800
2018-01-17 2018-01-15 17.000 310,450 -8,800 0.28% 5,277,650
2018-01-16 2018-01-12 16.750 319,250 +4,340 0.28% 5,347,438
2018-01-15 2018-01-11 14.750 314,910 +2,000 0.28% 4,644,922
2018-01-12 2018-01-10 15.250 312,910 +400 0.28% 4,771,878
2018-01-11 2018-01-09 15.250 312,510 +6,000 0.28% 4,765,778
2018-01-09 2018-01-05 16.000 306,510 -4,600 0.27% 4,904,160
2018-01-08 2018-01-04 15.750 311,110 +8,800 0.28% 4,899,982
2018-01-05 2018-01-03 15.250 302,310 -5,320 0.27% 4,610,228
2018-01-04 2018-01-02 15.000 307,630 +2,000 0.27% 4,614,450
2017-12-29 2017-12-27 15.500 305,630 +5,400 0.27% 4,737,265
2017-12-27 2017-12-21 14.250 300,230 +1,080 0.27% 4,278,277
2017-12-22 2017-12-20 14.000 299,150 -1,600 0.27% 4,188,100
2017-12-21 2017-12-19 14.000 300,750 +1,200 0.27% 4,210,500
2017-12-20 2017-12-18 13.750 299,550 +4,000 0.27% 4,118,813
2017-12-15 2017-12-13 15.500 295,550 +1,260 0.27% 4,581,025
2017-12-06 2017-12-04 17.750 294,290 -1,600 0.26% 5,223,648
2017-12-04 2017-11-30 17.500 295,890 -1,000 0.27% 5,178,075
2017-12-01 2017-11-29 15.250 296,890 -1,800 0.27% 4,527,572
2017-11-30 2017-11-28 17.250 298,690 -5,080 0.27% 5,152,402
2017-11-29 2017-11-27 19.000 303,770 -400 0.27% 5,771,630
2017-11-28 2017-11-24 19.000 304,170 -12,200 0.27% 5,779,230
2017-11-27 2017-11-23 19.000 316,370 +1,800 0.28% 6,011,030
2017-11-24 2017-11-22 19.750 314,570 -8,000 0.28% 6,212,758
2017-11-23 2017-11-21 18.500 322,570 +4,700 0.29% 5,967,545
2017-11-22 2017-11-20 20.750 317,870 -2,400 0.29% 6,595,802
2017-11-21 2017-11-17 19.500 320,270 -5,900 0.29% 6,245,265
2017-11-20 2017-11-16 19.000 326,170 -7,400 0.29% 6,197,230
2017-11-17 2017-11-15 18.750 333,570 -18,600 0.30% 6,254,438
2017-11-16 2017-11-14 18.000 352,170 -16,200 0.32% 6,339,060
2017-11-15 2017-11-13 16.750 368,370 -7,600 0.33% 6,170,198
2017-11-14 2017-11-10 16.750 375,970 -18,900 0.34% 6,297,498
2017-11-13 2017-11-09 15.500 394,870 +10,200 0.35% 6,120,485
2017-11-10 2017-11-08 16.000 384,670 -3,200 0.35% 6,154,720
2017-11-06 2017-11-02 13.250 387,870 +7,400 0.35% 5,139,278
2017-11-02 2017-10-31 13.500 380,470 -1,000 0.34% 5,136,345
2017-10-31 2017-10-27 13.500 381,470 -340 0.34% 5,149,845
2017-10-30 2017-10-26 13.750 381,810 -2,000 0.34% 5,249,888
2017-10-23 2017-10-19 12.750 383,810 -10,000 0.35% 4,893,578
2017-10-19 2017-10-17 13.250 393,810 -2,600 0.35% 5,217,982
2017-10-13 2017-10-11 14.750 396,410 -1,600 0.36% 5,847,048
2017-10-12 2017-10-10 14.500 398,010 -2,400 0.36% 5,771,145
2017-10-10 2017-10-06 13.750 400,410 -2,700 0.36% 5,505,638
2017-10-09 2017-10-04 14.250 403,110 -23,400 0.36% 5,744,317
2017-10-06 2017-10-03 14.000 426,510 -800 0.38% 5,971,140
2017-10-04 2017-09-29 14.000 427,310 -18,740 0.38% 5,982,340
2017-10-03 2017-09-28 12.300 446,050 -34,500 0.40% 5,486,415
2017-09-29 2017-09-27 11.950 480,550 -168,820 0.43% 5,742,572
2017-09-28 2017-09-26 10.000 649,370 +23,700 0.58% 6,493,700
2017-09-27 2017-09-25 10.100 625,670 -13,000 0.56% 6,319,267
2017-09-26 2017-09-22 10.100 638,670 +20,060 0.57% 6,450,567
2017-09-25 2017-09-21 10.450 618,610 +5,200 0.56% 6,464,474
2017-09-22 2017-09-20 10.600 613,410 -1,880 0.55% 6,502,146
2017-09-21 2017-09-19 11.000 615,290 -3,740 0.55% 6,768,190
2017-09-20 2017-09-18 10.400 619,030 +20,000 0.56% 6,437,912
2017-09-19 2017-09-15 10.750 599,030 +8,880 0.54% 6,439,572
2017-09-18 2017-09-14 10.950 590,150 +6,200 0.53% 6,462,142
2017-09-15 2017-09-13 11.100 583,950 -2,000 0.53% 6,481,845
2017-09-14 2017-09-12 11.300 585,950 +2,000 0.53% 6,621,235
2017-09-13 2017-09-11 11.300 583,950 +1,000 0.53% 6,598,635
2017-09-12 2017-09-08 11.450 582,950 +5,000 0.52% 6,674,778
2017-09-11 2017-09-07 11.500 577,950 +4,000 0.52% 6,646,425
2017-09-08 2017-09-06 11.500 573,950 +2,000 0.52% 6,600,425
2017-09-07 2017-09-05 11.550 571,950 +30,000 0.51% 6,606,022
2017-09-05 2017-09-01 11.450 541,950 +7,000 0.49% 6,205,328
2017-09-04 2017-08-31 11.400 534,950 -25,620 0.48% 6,098,430
2017-09-01 2017-08-30 11.450 560,570 +11,000 0.50% 6,418,527
2017-08-31 2017-08-29 11.600 549,570 +1,620 0.49% 6,375,012
2017-08-29 2017-08-25 11.850 547,950 +600 0.49% 6,493,208
2017-08-25 2017-08-22 12.150 547,350 -4,050 0.49% 6,650,302
2017-08-24 2017-08-21 12.350 551,400 -11,950 0.50% 6,809,790
2017-08-21 2017-08-17 12.400 563,350 -5,160 0.51% 6,985,540
2017-08-18 2017-08-16 12.750 568,510 +1,160 0.51% 7,248,502
2017-08-17 2017-08-15 12.500 567,350 -11,600 0.51% 7,091,875
2017-08-15 2017-08-11 11.750 578,950 +1,640 0.52% 6,802,662
2017-08-09 2017-08-07 12.400 577,310 +1,000 0.52% 7,158,644
2017-08-08 2017-08-04 12.500 576,310 -600 0.52% 7,203,875
2017-08-07 2017-08-03 12.350 576,910 +4,000 0.52% 7,124,838
2017-08-04 2017-08-02 12.750 572,910 +2,000 0.52% 7,304,602
2017-08-03 2017-08-01 13.000 570,910 +1,000 0.51% 7,421,830
2017-08-02 2017-07-31 12.750 569,910 +1,640 0.51% 7,266,352
2017-08-01 2017-07-28 13.500 568,270 +16,400 0.51% 7,671,645
2017-07-31 2017-07-27 12.000 551,870 +2,000 0.50% 6,622,440
2017-07-28 2017-07-26 12.150 549,870 +4,600 0.49% 6,680,920
2017-07-27 2017-07-25 11.650 545,270 +2,000 0.49% 6,352,396
2017-07-26 2017-07-24 11.600 543,270 -2,000 0.49% 6,301,932
2017-07-25 2017-07-21 11.700 545,270 +400 0.49% 6,379,659
2017-07-20 2017-07-18 11.550 544,870 +1,000 0.49% 6,293,248
2017-07-19 2017-07-17 11.800 543,870 -20,000 0.49% 6,417,666
2017-07-17 2017-07-13 12.000 563,870 +1,000 0.51% 6,766,440
2017-07-13 2017-07-11 12.400 562,870 -7,600 0.51% 6,979,588
2017-07-12 2017-07-10 12.250 570,470 +260 0.51% 6,988,258
2017-07-11 2017-07-07 12.450 570,210 -20,000 0.51% 7,099,114
2017-07-10 2017-07-06 12.450 590,210 +2,000 0.53% 7,348,114
2017-07-05 2017-07-03 12.500 588,210 +4,000 0.53% 7,352,625
2017-07-04 2017-06-30 12.500 584,210 +2,000 0.53% 7,302,625
2017-06-30 2017-06-28 12.750 582,210 -1,000 0.52% 7,423,178
2017-06-29 2017-06-27 12.750 583,210 +4,000 0.52% 7,435,928
2017-06-27 2017-06-23 13.250 579,210 +4,000 0.52% 7,674,532
2017-06-26 2017-06-22 13.250 575,210 +6,000 0.52% 7,621,532
2017-06-21 2017-06-19 13.250 569,210 +20,000 0.51% 7,542,032
2017-06-19 2017-06-15 14.000 549,210 -200 0.49% 7,688,940
2017-06-15 2017-06-13 14.250 549,410 +1,600 0.49% 7,829,092
2017-06-14 2017-06-12 13.750 547,810 +4,800 0.49% 7,532,388
2017-06-12 2017-06-08 14.250 543,010 +5,200 0.49% 7,737,892
2017-06-09 2017-06-07 14.250 537,810 -11,600 0.48% 7,663,792
2017-06-08 2017-06-06 14.500 549,410 +3,600 0.49% 7,966,445
2017-06-06 2017-06-02 14.250 545,810 -27,060 0.50% 7,777,792
2017-06-05 2017-06-01 13.750 572,870 +25,060 0.52% 7,876,963
2017-06-02 2017-05-31 14.000 547,810 +10,200 0.50% 7,669,340
2017-06-01 2017-05-29 14.500 537,610 -9,600 0.49% 7,795,345
2017-05-31 2017-05-26 15.500 547,210 -26,400 0.50% 8,481,755
2017-05-29 2017-05-25 14.000 573,610 +12,000 0.52% 8,030,540
2017-05-25 2017-05-23 14.250 561,610 +10,000 0.51% 8,002,942
2017-05-24 2017-05-22 14.500 551,610 -12,400 0.50% 7,998,345
2017-05-23 2017-05-19 13.500 564,010 -9,400 0.51% 7,614,135
2017-05-22 2017-05-18 13.750 573,410 +4,000 0.52% 7,884,388
2017-05-17 2017-05-15 14.000 569,410 -10,000 0.52% 7,971,740
2017-05-16 2017-05-12 13.000 579,410 -1,000 0.53% 7,532,330
2017-05-12 2017-05-10 13.000 580,410 -13,000 0.53% 7,545,330
2017-05-11 2017-05-09 13.000 593,410 +23,820 0.54% 7,714,330
2017-05-10 2017-05-08 14.250 569,590 +60,000 0.52% 8,116,657
2017-05-09 2017-05-05 14.000 509,590 +8,000 0.46% 7,134,260
2017-05-08 2017-05-04 14.500 501,590 -10,000 0.46% 7,273,055
2017-05-04 2017-04-28 14.000 511,590 +10,000 0.47% 7,162,260
2017-05-02 2017-04-27 14.500 501,590 +800 0.46% 7,273,055
2017-04-28 2017-04-26 14.250 500,790 +6,000 0.46% 7,136,257
2017-04-27 2017-04-25 14.250 494,790 +1,000 0.45% 7,050,757
2017-04-26 2017-04-24 14.250 493,790 +5,000 0.45% 7,036,507
2017-04-21 2017-04-19 14.750 488,790 +4,000 0.45% 7,209,652
2017-04-20 2017-04-18 14.750 484,790 -4,000 0.44% 7,150,652
2017-04-19 2017-04-13 14.750 488,790 +5,600 0.45% 7,209,652
2017-04-13 2017-04-11 14.500 483,190 +9,400 0.44% 7,006,255
2017-04-12 2017-04-10 15.000 473,790 +11,600 0.44% 7,106,850
2017-04-10 2017-04-06 14.500 462,190 +2,000 0.43% 6,701,755
2017-04-07 2017-04-05 15.000 460,190 +12,000 0.43% 6,902,850
2017-04-06 2017-04-03 14.750 448,190 +8,920 0.42% 6,610,802
2017-04-05 2017-03-31 14.750 439,270 +11,200 0.41% 6,479,232
2017-04-03 2017-03-30 15.250 428,070 +7,200 0.40% 6,528,068
2017-03-31 2017-03-29 15.250 420,870 -200 0.39% 6,418,268
2017-03-30 2017-03-28 15.250 421,070 +10,000 0.40% 6,421,318
2017-03-29 2017-03-27 15.500 411,070 +300 0.39% 6,371,585
2017-03-28 2017-03-24 15.000 410,770 +30,720 0.39% 6,161,550
2017-03-27 2017-03-23 16.250 380,050 +10,000 0.36% 6,175,812
2017-03-24 2017-03-22 17.000 370,050 +10,000 0.35% 6,290,850
2017-03-23 2017-03-21 16.750 360,050 -10,000 0.36% 6,030,838
2017-03-22 2017-03-20 16.750 370,050 +8,200 0.37% 6,198,338
2017-03-21 2017-03-17 16.750 361,850 +28,620 0.36% 6,060,988
2017-03-20 2017-03-16 17.250 333,230 -19,270 0.33% 5,748,218
2017-03-17 2017-03-15 16.250 352,500 -5,150 0.35% 5,728,125
2017-03-16 2017-03-14 16.500 357,650 +44,320 0.35% 5,901,225
2017-03-15 2017-03-13 16.500 313,330 +57,000 0.31% 5,169,945
2017-03-14 2017-03-10 17.750 256,330 +4,800 0.25% 4,549,858
2017-03-13 2017-03-09 17.750 251,530 +5,600 0.25% 4,464,658
2017-03-10 2017-03-08 18.500 245,930 +14,360 0.24% 4,549,705
2017-03-09 2017-03-07 18.750 231,570 +3,700 0.23% 4,341,938
2017-03-08 2017-03-06 20.500 227,870 +6,720 0.23% 4,671,335
2017-03-07 2017-03-03 21.750 221,150 -25,800 0.22% 4,810,012
2017-03-06 2017-03-02 21.750 246,950 -15,800 0.24% 5,371,162
2017-03-03 2017-03-01 17.000 262,750 -74,000 0.26% 4,466,750
2017-03-02 2017-02-28 15.500 336,750 +4,000 0.33% 5,219,625
2017-03-01 2017-02-27 15.750 332,750 +800 0.33% 5,240,812
2017-02-28 2017-02-24 15.500 331,950 -2,800 0.33% 5,145,225
2017-02-27 2017-02-23 15.750 334,750 -800 0.33% 5,272,312
2017-02-24 2017-02-22 15.500 335,550 -120 0.33% 5,201,025
2017-02-22 2017-02-20 15.000 335,670 +11,740 0.33% 5,035,050
2017-02-20 2017-02-16 16.500 323,930 +3,200 0.32% 5,344,845
2017-02-17 2017-02-15 16.500 320,730 +36,400 0.32% 5,292,045
2017-02-16 2017-02-14 17.000 284,330 -6,720 0.28% 4,833,610
2017-02-15 2017-02-13 17.250 291,050 -30,740 0.29% 5,020,612
2017-02-14 2017-02-10 15.000 321,790 +2,400 0.32% 4,826,850
2017-02-13 2017-02-09 14.500 319,390 -1,000 0.32% 4,631,155
2017-02-10 2017-02-08 14.750 320,390 +1,800 0.32% 4,725,752
2017-02-08 2017-02-06 15.500 318,590 +1,000 0.31% 4,938,145
2017-02-07 2017-02-03 15.500 317,590 -3,760 0.31% 4,922,645
2017-02-06 2017-02-02 14.500 321,350 +2,600 0.32% 4,659,575
2017-02-03 2017-02-01 14.750 318,750 -600 0.31% 4,701,562
2017-02-02 2017-01-27 15.000 319,350 +13,560 0.32% 4,790,250
2017-02-01 2017-01-25 15.000 305,790 +600 0.30% 4,586,850
2017-01-26 2017-01-24 15.250 305,190 +1,800 0.30% 4,654,148
2017-01-24 2017-01-20 15.750 303,390 +7,000 0.30% 4,778,392
2017-01-20 2017-01-18 15.750 296,390 -510 0.30% 4,668,142
2017-01-17 2017-01-13 15.750 296,900 +2,800 0.30% 4,676,175
2017-01-16 2017-01-12 16.250 294,100 +3,710 0.29% 4,779,125
2017-01-13 2017-01-11 15.500 290,390 -2,540 0.29% 4,501,045
2017-01-12 2017-01-10 15.750 292,930 -3,160 0.29% 4,613,648
2017-01-11 2017-01-09 15.500 296,090 +12,200 0.30% 4,589,395
2017-01-10 2017-01-06 16.000 283,890 +2,210 0.28% 4,542,240
2017-01-09 2017-01-05 17.250 281,680 +20,000 0.28% 4,858,980
2017-01-06 2017-01-04 17.250 261,680 -10,000 0.26% 4,513,980
2017-01-05 2017-01-03 17.500 271,680 -10,610 0.27% 4,754,400
2017-01-03 2016-12-29 16.500 282,290 +600 0.28% 4,657,785
2016-12-30 2016-12-28 17.250 281,690 +2,200 0.28% 4,859,152
2016-12-29 2016-12-23 16.500 279,490 +2,680 0.28% 4,611,585
2016-12-23 2016-12-21 17.750 276,810 +1,000 0.28% 4,913,378
2016-12-22 2016-12-20 18.250 275,810 +3,000 0.28% 5,033,532
2016-12-19 2016-12-15 18.750 272,810 -200 0.27% 5,115,188
2016-12-16 2016-12-14 19.250 273,010 +12,400 0.27% 5,255,442
2016-12-15 2016-12-13 19.500 260,610 +10,000 0.26% 5,081,895
2016-12-14 2016-12-12 19.500 250,610 -17,160 0.25% 4,886,895
2016-12-13 2016-12-09 19.750 267,770 -1,640 0.27% 5,288,458
2016-12-08 2016-12-06 19.000 269,410 +14,950 0.27% 5,118,790
2016-12-07 2016-12-05 19.750 254,460 -2,000 0.26% 5,025,585
2016-12-06 2016-12-02 20.500 256,460 +2,000 0.26% 5,257,430
2016-12-05 2016-12-01 20.750 254,460 +3,850 0.26% 5,280,045
2016-12-02 2016-11-30 19.500 250,610 +1,460 0.25% 4,886,895
2016-11-30 2016-11-28 20.250 249,150 -600 0.26% 5,045,288
2016-11-29 2016-11-25 20.000 249,750 +7,400 0.26% 4,995,000
2016-11-25 2016-11-23 21.000 242,350 -400 0.25% 5,089,350
2016-11-24 2016-11-22 21.000 242,750 -2,000 0.25% 5,097,750
2016-11-22 2016-11-18 21.250 244,750 +2,000 0.25% 5,200,938
2016-11-18 2016-11-16 20.750 242,750 +800 0.25% 5,037,062
2016-11-10 2016-11-08 21.000 241,950 -600 0.25% 5,080,950
2016-11-08 2016-11-04 21.000 242,550 -400 0.25% 5,093,550
2016-11-07 2016-11-03 21.250 242,950 +5,750 0.25% 5,162,688
2016-11-04 2016-11-02 21.750 237,200 +6,850 0.24% 5,159,100
2016-11-03 2016-11-01 22.750 230,350 -4,420 0.24% 5,240,462
2016-11-02 2016-10-31 22.500 234,770 -5,600 0.24% 5,282,325
2016-10-31 2016-10-27 21.750 240,370 -200 0.25% 5,228,048
2016-10-28 2016-10-26 20.750 240,570 +3,600 0.25% 4,991,828
2016-10-27 2016-10-25 21.750 236,970 -1,600 0.25% 5,154,098
2016-10-26 2016-10-24 22.500 238,570 +28,000 0.25% 5,367,825
2016-10-25 2016-10-20 23.000 210,570 +21,090 0.22% 4,843,110
2016-10-20 2016-10-18 24.250 189,480 +10 0.20% 4,594,890
2016-10-18 2016-10-14 24.250 189,470 +200 0.20% 4,594,648
2016-10-17 2016-10-13 24.500 189,270 -20,100 0.20% 4,637,115
2016-10-14 2016-10-12 24.500 209,370 -2,600 0.22% 5,129,565
2016-10-13 2016-10-11 24.500 211,970 -11,890 0.23% 5,193,265
2016-10-12 2016-10-07 24.500 223,860 +14,000 0.24% 5,484,570
2016-10-11 2016-10-06 24.750 209,860 +7,490 0.22% 5,194,035
2016-10-06 2016-10-04 25.000 202,370 +4,300 0.22% 5,059,250
2016-10-05 2016-10-03 25.000 198,070 +34,410 0.21% 4,951,750
2016-10-04 2016-09-30 25.000 163,660 -16,000 0.17% 4,091,500
2016-10-03 2016-09-29 25.000 179,660 +17,000 0.19% 4,491,500
2016-09-30 2016-09-28 25.500 162,660 -2,000 0.17% 4,147,830
2016-09-29 2016-09-27 28.000 164,660 +10,660 0.18% 4,610,480
2016-09-28 2016-09-26 28.000 154,000 +10,000 0.16% 4,312,000
2016-09-27 2016-09-23 29.000 144,000 -2,800 0.15% 4,176,000
2016-09-22 2016-09-20 30.000 146,800 +1,600 0.16% 4,404,000
2016-09-21 2016-09-19 29.500 145,200 -400 0.16% 4,283,400
2016-09-19 2016-09-14 27.500 145,600 +2,210 0.16% 4,004,000
2016-09-14 2016-09-12 31.000 143,390 +2,680 0.15% 4,445,090
2016-09-13 2016-09-09 30.000 140,710 -25,800 0.15% 4,221,300
2016-09-12 2016-09-08 28.000 166,510 -44,520 0.18% 4,662,280
2016-09-09 2016-09-07 23.750 211,030 -11,460 0.23% 5,011,962
2016-09-08 2016-09-06 22.000 222,490 -9,640 0.24% 4,894,780
2016-09-07 2016-09-05 19.750 232,130 -8,520 0.25% 4,584,568
2016-09-06 2016-09-02 18.000 240,650 -6,340 0.26% 4,331,700
2016-09-02 2016-08-31 18.750 246,990 -16,600 0.26% 4,631,062
2016-09-01 2016-08-30 17.500 263,590 -2,000 0.28% 4,612,825
2016-08-31 2016-08-29 17.250 265,590 +4,400 0.28% 4,581,428
2016-08-26 2016-08-24 16.750 261,190 +2,600 0.28% 4,374,932
2016-08-25 2016-08-23 17.000 258,590 +1,400 0.28% 4,396,030
2016-08-24 2016-08-22 17.500 257,190 +8,800 0.27% 4,500,825
2016-08-23 2016-08-19 18.000 248,390 -2,000 0.27% 4,471,020
2016-08-22 2016-08-18 17.500 250,390 +1,540 0.27% 4,381,825
2016-08-19 2016-08-17 18.000 248,850 -5,000 0.27% 4,479,300
2016-08-18 2016-08-16 17.250 253,850 -5,900 0.27% 4,378,912
2016-08-17 2016-08-15 17.500 259,750 -24,000 0.28% 4,545,625
2016-08-16 2016-08-12 16.750 283,750 -43,600 0.30% 4,752,812
2016-08-15 2016-08-11 16.000 327,350 +10,000 0.35% 5,237,600
2016-08-12 2016-08-10 15.750 317,350 +22,000 0.34% 4,998,262
2016-08-11 2016-08-09 16.500 295,350 +2,000 0.32% 4,873,275
2016-08-10 2016-08-08 16.000 293,350 +6,300 0.31% 4,693,600
2016-08-09 2016-08-05 16.500 287,050 +2,000 0.31% 4,736,325
2016-08-08 2016-08-04 16.500 285,050 +10,000 0.30% 4,703,325
2016-08-05 2016-08-03 16.500 275,050 +4,000 0.29% 4,538,325
2016-08-04 2016-08-01 17.500 271,050 -480 0.29% 4,743,375
2016-08-03 2016-07-29 18.000 271,530 -20,170 0.29% 4,887,540
2016-08-01 2016-07-28 17.500 291,700 +2,430 0.32% 5,104,750
2016-07-29 2016-07-27 16.750 289,270 +20,000 0.32% 4,845,272
2016-07-27 2016-07-25 16.750 269,270 +2,000 0.30% 4,510,272
2016-07-26 2016-07-22 17.000 267,270 +5,400 0.30% 4,543,590
2016-07-25 2016-07-21 17.000 261,870 +25,120 0.29% 4,451,790
2016-07-22 2016-07-20 17.500 236,750 +3,000 0.26% 4,143,125
2016-07-20 2016-07-18 17.750 233,750 +2,200 0.26% 4,149,062
2016-07-15 2016-07-13 18.250 231,550 +2,400 0.26% 4,225,788
2016-07-14 2016-07-12 18.750 229,150 +4,000 0.26% 4,296,562
2016-07-12 2016-07-08 17.750 225,150 +8,600 0.25% 3,996,412
2016-07-08 2016-07-06 18.000 216,550 +7,190 0.24% 3,897,900
2016-07-07 2016-07-05 19.000 209,360 -4,190 0.24% 3,977,840
2016-07-06 2016-07-04 19.750 213,550 -4,000 0.24% 4,217,612
2016-07-04 2016-06-29 17.500 217,550 -28,000 0.25% 3,807,125
2016-06-30 2016-06-28 16.750 245,550 +30,000 0.28% 4,112,962
2016-06-29 2016-06-27 17.000 215,550 +1,000 0.24% 3,664,350
2016-06-28 2016-06-24 17.250 214,550 +10,000 0.24% 3,700,988
2016-06-27 2016-06-23 18.250 204,550 +2,400 0.23% 3,733,038
2016-06-24 2016-06-22 19.000 202,150 +400 0.23% 3,840,850
2016-06-23 2016-06-21 19.500 201,750 +820 0.23% 3,934,125
2016-06-21 2016-06-17 19.250 200,930 +1,000 0.23% 3,867,902
2016-06-20 2016-06-16 20.250 199,930 +1,100 0.23% 4,048,582
2016-06-15 2016-06-13 20.500 198,830 -600 0.23% 4,076,015
2016-06-14 2016-06-10 20.000 199,430 -4,000 0.23% 3,988,600
2016-06-13 2016-06-08 20.250 203,430 +2,400 0.23% 4,119,458
2016-06-08 2016-06-06 22.000 201,030 +1,200 0.23% 4,422,660
2016-06-07 2016-06-03 22.000 199,830 -1,000 0.23% 4,396,260
2016-06-06 2016-06-02 20.750 200,830 -3,800 0.23% 4,167,222
2016-06-03 2016-06-01 20.250 204,630 -680 0.24% 4,143,758
2016-05-31 2016-05-27 18.500 205,310 -800 0.24% 3,798,235
2016-05-24 2016-05-20 18.250 206,110 -1,600 0.24% 3,761,508
2016-05-20 2016-05-18 18.500 207,710 -1,260 0.24% 3,842,635
2016-05-19 2016-05-17 19.250 208,970 -1,600 0.24% 4,022,672
2016-05-13 2016-05-11 18.000 210,570 -3,200 0.24% 3,790,260
2016-05-12 2016-05-10 17.750 213,770 -600 0.25% 3,794,418
2016-05-11 2016-05-09 16.750 214,370 -54,600 0.25% 3,590,698
2016-05-10 2016-05-06 15.500 268,970 +840 0.31% 4,169,035
2016-05-09 2016-05-05 15.750 268,130 -400 0.31% 4,223,048
2016-05-06 2016-05-04 15.750 268,530 +44,590 0.31% 4,229,348
2016-05-05 2016-05-03 15.750 223,940 +3,000 0.26% 3,527,055
2016-05-04 2016-04-29 16.000 220,940 +9,400 0.26% 3,535,040
2016-05-03 2016-04-28 17.000 211,540 +2,310 0.24% 3,596,180
2016-04-29 2016-04-27 15.500 209,230 -1,600 0.24% 3,243,065
2016-04-28 2016-04-26 15.500 210,830 +7,800 0.24% 3,267,865
2016-04-27 2016-04-25 16.000 203,030 -15,560 0.24% 3,248,480
2016-04-26 2016-04-22 15.750 218,590 +18,000 0.26% 3,442,792
2016-04-22 2016-04-20 15.750 200,590 -4,020 0.24% 3,159,292
2016-04-21 2016-04-19 16.500 204,610 +4,600 0.24% 3,376,065
2016-04-20 2016-04-18 16.250 200,010 -2,180 0.24% 3,250,162
2016-04-15 2016-04-13 17.750 202,190 +480 0.24% 3,588,872
2016-04-11 2016-04-07 17.000 201,710 +10,200 0.24% 3,429,070
2016-04-08 2016-04-06 17.000 191,510 -1,000 0.23% 3,255,670
2016-04-06 2016-04-01 18.500 192,510 +4,400 0.23% 3,561,435
2016-04-01 2016-03-30 17.250 188,110 +3,400 0.22% 3,244,898
2016-03-30 2016-03-24 18.250 184,710 -200 0.22% 3,370,958
2016-03-29 2016-03-23 18.500 184,910 +410 0.22% 3,420,835
2016-03-24 2016-03-22 18.500 184,500 +1,200 0.22% 3,413,250
2016-03-23 2016-03-21 19.000 183,300 +2,000 0.22% 3,482,700
2016-03-21 2016-03-17 19.500 181,300 +1,700 0.21% 3,535,350
2016-03-14 2016-03-10 20.250 179,600 +900 0.21% 3,636,900
2016-03-11 2016-03-09 22.000 178,700 +1,000 0.21% 3,931,400
2016-03-10 2016-03-08 23.250 177,700 -800 0.21% 4,131,525
2016-03-09 2016-03-07 22.750 178,500 +7,000 0.21% 4,060,875
2016-03-08 2016-03-04 23.500 171,500 -1,800 0.20% 4,030,250
2016-03-07 2016-03-03 23.000 173,300 +1,800 0.20% 3,985,900
2016-03-04 2016-03-02 23.000 171,500 -1,200 0.20% 3,944,500
2016-02-29 2016-02-25 22.500 172,700 -1,200 0.20% 3,885,750
2016-02-26 2016-02-24 23.250 173,900 +3,600 0.21% 4,043,175
2016-02-25 2016-02-23 24.250 170,300 -1,800 0.20% 4,129,775
2016-02-22 2016-02-18 23.500 172,100 -400 0.20% 4,044,350
2016-02-19 2016-02-17 22.000 172,500 +1,160 0.20% 3,795,000
2016-02-18 2016-02-16 23.000 171,340 -800 0.20% 3,940,820
2016-02-12 2016-02-05 22.000 172,140 -3,400 0.20% 3,787,080
2016-02-11 2016-02-04 22.000 175,540 +800 0.21% 3,861,880
2016-02-02 2016-01-29 23.750 174,740 -760 0.21% 4,150,075
2016-01-29 2016-01-27 24.500 175,500 +100 0.21% 4,299,750
2016-01-28 2016-01-26 22.750 175,400 +160 0.21% 3,990,350
2016-01-27 2016-01-25 24.500 175,240 -1,000 0.21% 4,293,380
2016-01-26 2016-01-22 23.750 176,240 -1,360 0.21% 4,185,700
2016-01-25 2016-01-21 23.000 177,600 -40 0.21% 4,084,800
2016-01-21 2016-01-19 27.000 177,640 -190 0.21% 4,796,280
2016-01-20 2016-01-18 27.500 177,830 +180 0.21% 4,890,325
2016-01-19 2016-01-15 28.500 177,650 -590 0.21% 5,063,025
2016-01-18 2016-01-14 29.000 178,240 +600 0.21% 5,168,960
2016-01-14 2016-01-12 30.000 177,640 -2,200 0.21% 5,329,200
2016-01-13 2016-01-11 30.000 179,840 +2,260 0.21% 5,395,200
2016-01-11 2016-01-07 30.500 177,580 -1,600 0.21% 5,416,190
2016-01-08 2016-01-06 31.000 179,180 -10 0.21% 5,554,580
2016-01-07 2016-01-05 31.000 179,190 +2,600 0.21% 5,554,890
2016-01-06 2016-01-04 31.000 176,590 -190 0.21% 5,474,290
2016-01-05 2015-12-31 31.500 176,780 +800 0.21% 5,568,570
2015-12-28 2015-12-22 31.500 175,980 -1,200 0.21% 5,543,370
2015-12-23 2015-12-21 31.000 177,180 +3,600 0.21% 5,492,580
2015-12-22 2015-12-18 32.000 173,580 -1,200 0.21% 5,554,560
2015-12-21 2015-12-17 31.000 174,780 +2,800 0.21% 5,418,180
2015-12-17 2015-12-15 32.500 171,980 -1,090 0.20% 5,589,350
2015-12-14 2015-12-10 33.500 173,070 +3,920 0.20% 5,797,845
2015-12-11 2015-12-09 34.000 169,150 +5,690 0.20% 5,751,100
2015-12-10 2015-12-08 36.000 163,460 -440 0.19% 5,884,560
2015-12-09 2015-12-07 35.000 163,900 +5,720 0.19% 5,736,500
2015-12-08 2015-12-04 36.500 158,180 +520 0.19% 5,773,570
2015-12-04 2015-12-02 37.500 157,660 -5,000 0.19% 5,912,250
2015-12-03 2015-12-01 36.000 162,660 -4,000 0.19% 5,855,760
2015-12-01 2015-11-27 36.500 166,660 +800 0.20% 6,083,090
2015-11-27 2015-11-25 39.000 165,860 -2,240 0.20% 6,468,540
2015-11-26 2015-11-24 36.500 168,100 +240 0.20% 6,135,650
2015-11-25 2015-11-23 35.500 167,860 -200 0.20% 5,959,030
2015-11-19 2015-11-17 36.500 168,060 -1,000 0.20% 6,134,190
2015-11-18 2015-11-16 34.500 169,060 +400 0.21% 5,832,570
2015-11-17 2015-11-13 37.500 168,660 -1,200 0.20% 6,324,750
2015-11-16 2015-11-12 38.000 169,860 +600 0.21% 6,454,680
2015-11-13 2015-11-11 38.000 169,260 +400 0.21% 6,431,880
2015-11-10 2015-11-06 41.000 168,860 +800 0.21% 6,923,260
2015-11-06 2015-11-04 37.500 168,060 -3,380 0.20% 6,302,250
2015-11-04 2015-11-02 36.500 171,440 +400 0.21% 6,257,560
2015-11-03 2015-10-30 37.500 171,040 +340 0.21% 6,414,000
2015-10-30 2015-10-28 38.000 170,700 -800 0.21% 6,486,600
2015-10-29 2015-10-27 35.500 171,500 -800 0.21% 6,088,250
2015-10-28 2015-10-26 35.500 172,300 -200 0.21% 6,116,650
2015-10-26 2015-10-22 34.500 172,500 +4,600 0.21% 5,951,250
2015-10-22 2015-10-19 36.000 167,900 +1,400 0.20% 6,044,400
2015-10-20 2015-10-16 37.000 166,500 -1,000 0.20% 6,160,500
2015-10-19 2015-10-15 37.500 167,500 -4,400 0.20% 6,281,250
2015-10-14 2015-10-12 39.000 171,900 -670 0.21% 6,704,100
2015-10-13 2015-10-09 37.500 172,570 -800 0.21% 6,471,375
2015-10-12 2015-10-08 37.500 173,370 +1,000 0.21% 6,501,375
2015-10-09 2015-10-07 38.500 172,370 -2,130 0.21% 6,636,245
2015-10-08 2015-10-06 35.500 174,500 +5,400 0.21% 6,194,750
2015-10-07 2015-10-05 35.500 169,100 -2,640 0.21% 6,003,050
2015-10-06 2015-10-02 34.500 171,740 +5,800 0.21% 5,925,030
2015-10-02 2015-09-29 32.000 165,940 -4,000 0.20% 5,310,080
2015-09-25 2015-09-23 32.000 169,940 +360 0.21% 5,438,080
2015-09-24 2015-09-22 33.000 169,580 -550 0.21% 5,596,140
2015-09-21 2015-09-17 31.000 170,130 +200 0.21% 5,274,030
2015-09-18 2015-09-16 30.500 169,930 -3,400 0.21% 5,182,865
2015-09-17 2015-09-15 29.500 173,330 -1,000 0.22% 5,113,235
2015-09-16 2015-09-14 31.000 174,330 -120 0.22% 5,404,230
2015-09-15 2015-09-11 30.000 174,450 -6,000 0.22% 5,233,500
2015-09-14 2015-09-10 26.500 180,450 +1,200 0.22% 4,781,925
2015-09-11 2015-09-09 28.000 179,250 +6,400 0.22% 5,019,000
2015-09-07 2015-09-02 26.500 172,850 +1,600 0.22% 4,580,525
2015-09-04 2015-09-01 27.500 171,250 +1,600 0.21% 4,709,375
2015-09-02 2015-08-31 27.500 169,650 +1,200 0.21% 4,665,375
2015-09-01 2015-08-28 29.000 168,450 +4,600 0.21% 4,885,050
2015-08-27 2015-08-25 25.500 163,850 -2,000 0.20% 4,178,175
2015-08-26 2015-08-24 27.500 165,850 -240 0.21% 4,560,875
2015-08-25 2015-08-21 30.500 166,090 -5,800 0.21% 5,065,745
2015-08-24 2015-08-20 30.500 171,890 +1,000 0.21% 5,242,645
2015-08-21 2015-08-19 32.500 170,890 +1,200 0.21% 5,553,925
2015-08-20 2015-08-18 33.000 169,690 -450 0.21% 5,599,770
2015-08-19 2015-08-17 34.000 170,140 -1,400 0.22% 5,784,760
2015-08-18 2015-08-14 29.500 171,540 -2,800 0.22% 5,060,430
2015-08-17 2015-08-13 30.000 174,340 -2,400 0.22% 5,230,200
2015-08-14 2015-08-12 30.500 176,740 +2,600 0.23% 5,390,570
2015-08-13 2015-08-11 32.000 174,140 +1,800 0.22% 5,572,480
2015-08-12 2015-08-10 31.500 172,340 +800 0.22% 5,428,710
2015-08-11 2015-08-07 30.000 171,540 +4,600 0.22% 5,146,200
2015-08-10 2015-08-06 30.000 166,940 +2,000 0.21% 5,008,200
2015-08-07 2015-08-05 32.000 164,940 +800 0.21% 5,278,080
2015-08-06 2015-08-04 32.500 164,140 +2,000 0.21% 5,334,550
2015-08-05 2015-08-03 33.000 162,140 -100 0.21% 5,350,620
2015-07-31 2015-07-29 35.000 162,240 -3,000 0.21% 5,678,400
2015-07-30 2015-07-28 34.500 165,240 -4,000 0.21% 5,700,780
2015-07-29 2015-07-27 34.000 169,240 -400 0.22% 5,754,160
2015-07-23 2015-07-21 39.000 169,640 +4,040 0.22% 6,615,960
2015-07-21 2015-07-17 35.500 165,600 -2,700 0.21% 5,878,800
2015-07-20 2015-07-16 35.000 168,300 -2,000 0.22% 5,890,500
2015-07-17 2015-07-15 34.500 170,300 +2,700 0.22% 5,875,350
2015-07-16 2015-07-14 36.500 167,600 +1,460 0.21% 6,117,400
2015-07-15 2015-07-13 37.000 166,140 -1,040 0.21% 6,147,180
2015-07-14 2015-07-10 37.500 167,180 +100 0.21% 6,269,250
2015-07-13 2015-07-09 31.000 167,080 +3,400 0.21% 5,179,480
2015-07-10 2015-07-08 22.250 163,680 +5,800 0.21% 3,641,880
2015-07-09 2015-07-07 24.500 157,880 -6,980 0.20% 3,868,060
2015-07-08 2015-07-06 31.000 164,860 +11,980 0.21% 5,110,660
2015-07-07 2015-07-03 39.000 152,880 +1,740 0.20% 5,962,320
2015-07-06 2015-07-02 41.500 151,140 +400 0.19% 6,272,310
2015-07-03 2015-06-30 43.000 150,740 -1,060 0.19% 6,481,820
2015-07-02 2015-06-29 41.000 151,800 +2,400 0.19% 6,223,800
2015-06-30 2015-06-26 44.000 149,400 -2,400 0.19% 6,573,600
2015-06-29 2015-06-25 43.500 151,800 -300 0.19% 6,603,300
2015-06-25 2015-06-23 44.000 152,100 -600 0.19% 6,692,400
2015-06-24 2015-06-22 45.000 152,700 +1,640 0.20% 6,871,500
2015-06-23 2015-06-19 42.500 151,060 -2,800 0.19% 6,420,050
2015-06-22 2015-06-18 43.500 153,860 -2,000 0.20% 6,692,910
2015-06-19 2015-06-17 43.000 155,860 -1,400 0.20% 6,701,980
2015-06-18 2015-06-16 41.500 157,260 -980 0.20% 6,526,290
2015-06-17 2015-06-15 41.000 158,240 +1,000 0.20% 6,487,840
2015-06-16 2015-06-12 44.500 157,240 +3,100 0.20% 6,997,180
2015-06-15 2015-06-11 44.000 154,140 +200 0.20% 6,782,160
2015-06-12 2015-06-10 44.000 153,940 -1,400 0.20% 6,773,360
2015-06-11 2015-06-09 45.500 155,340 +2,560 0.20% 7,067,970
2015-06-10 2015-06-08 48.500 152,780 -520 0.20% 7,409,830
2015-06-09 2015-06-05 49.500 153,300 +1,600 0.20% 7,588,350
2015-06-08 2015-06-04 50.000 151,700 +8,220 0.19% 7,585,000
2015-06-05 2015-06-03 49.000 143,480 -1,260 0.18% 7,030,520
2015-06-04 2015-06-02 52.500 144,740 +3,400 0.19% 7,598,850
2015-06-03 2015-06-01 51.000 141,340 -2,630 0.18% 7,208,340
2015-06-02 2015-05-29 46.500 143,970 +1,480 0.18% 6,694,605
2015-06-01 2015-05-28 45.500 142,490 +920 0.18% 6,483,295
2015-05-29 2015-05-27 45.500 141,570 -3,420 0.18% 6,441,435
2015-05-28 2015-05-26 45.000 144,990 -180 0.19% 6,524,550
2015-05-27 2015-05-22 45.500 145,170 +180 0.19% 6,605,235
2015-05-26 2015-05-21 44.000 144,990 -880 0.19% 6,379,560
2015-05-22 2015-05-20 44.000 145,870 +2,940 0.19% 6,418,280
2015-05-21 2015-05-19 45.500 142,930 +8,390 0.18% 6,503,315
2015-05-20 2015-05-18 45.500 134,540 -15,360 0.17% 6,121,570
2015-05-19 2015-05-15 40.000 149,900 -7,100 0.19% 5,996,000
2015-05-18 2015-05-14 36.500 157,000 -500 0.20% 5,730,500
2015-05-15 2015-05-13 36.000 157,500 -1,510 0.20% 5,670,000
2015-05-14 2015-05-12 36.500 159,010 -8,460 0.20% 5,803,865
2015-05-12 2015-05-08 36.000 167,470 -10,680 0.21% 6,028,920
2015-05-11 2015-05-07 33.000 178,150 -4,640 0.23% 5,878,950
2015-05-08 2015-05-06 34.500 182,790 +2,580 0.23% 6,306,255
2015-05-07 2015-05-05 35.500 180,210 -400 0.23% 6,397,455
2015-05-06 2015-05-04 36.500 180,610 +40 0.23% 6,592,265
2015-05-05 2015-04-30 34.500 180,570 -4,800 0.23% 6,229,665
2015-05-04 2015-04-29 36.000 185,370 -10,200 0.24% 6,673,320
2015-04-30 2015-04-28 37.000 195,570 -30,840 0.25% 7,236,090
2015-04-29 2015-04-27 33.500 226,410 -17,440 0.29% 7,584,735
2015-04-28 2015-04-24 31.000 243,850 +9,800 0.31% 7,559,350
2015-04-27 2015-04-23 31.500 234,050 +4,720 0.30% 7,372,575
2015-04-24 2015-04-22 31.000 229,330 -25,880 0.29% 7,109,230
2015-04-23 2015-04-21 28.500 255,210 -2,900 0.33% 7,273,485
2015-04-22 2015-04-20 25.500 258,110 -2,300 0.33% 6,581,805
2015-04-21 2015-04-17 27.000 260,410 +22,420 0.33% 7,031,070
2015-04-20 2015-04-16 28.500 237,990 -55,700 0.31% 6,782,715
2015-04-17 2015-04-15 22.250 293,690 -95,360 0.38% 6,534,602
2015-04-16 2015-04-14 19.500 389,050 +12,550 0.50% 7,586,475
2015-04-15 2015-04-13 20.000 376,500 -66,810 0.48% 7,530,000
2015-04-14 2015-04-10 17.500 443,310 +74,200 0.57% 7,757,925
2015-04-13 2015-04-09 18.500 369,110 +85,850 0.47% 6,828,535
2015-04-10 2015-04-08 18.750 283,260 +28,400 0.36% 5,311,125
2015-04-09 2015-04-02 18.750 254,860 +1,880 0.33% 4,778,625
2015-04-08 2015-04-01 19.250 252,980 -103,640 0.32% 4,869,865
2015-04-02 2015-03-31 15.750 356,620 -5,100 0.46% 5,616,765
2015-04-01 2015-03-30 15.750 361,720 +1,800 0.46% 5,697,090
2015-03-31 2015-03-27 16.250 359,920 +13,140 0.46% 5,848,700
2015-03-30 2015-03-26 17.250 346,780 +5,000 0.44% 5,981,955
2015-03-27 2015-03-25 17.000 341,780 +4,540 0.44% 5,810,260
2015-03-26 2015-03-24 17.500 337,240 +13,400 0.43% 5,901,700
2015-03-25 2015-03-23 17.750 323,840 +12,000 0.42% 5,748,160
2015-03-24 2015-03-20 18.500 311,840 -400 0.40% 5,769,040
2015-03-23 2015-03-19 18.250 312,240 -1,600 0.40% 5,698,380
2015-03-20 2015-03-18 18.250 313,840 -9,440 0.40% 5,727,580
2015-03-19 2015-03-17 17.250 323,280 +6,400 0.41% 5,576,580
2015-03-18 2015-03-16 17.250 316,880 +400 0.41% 5,466,180
2015-03-17 2015-03-13 17.500 316,480 +2,260 0.41% 5,538,400
2015-03-16 2015-03-12 17.500 314,220 +4,600 0.40% 5,498,850
2015-03-13 2015-03-11 17.500 309,620 +13,200 0.40% 5,418,350
2015-03-11 2015-03-09 19.000 296,420 +5,400 0.38% 5,631,980
2015-03-10 2015-03-06 19.000 291,020 +2,540 0.37% 5,529,380
2015-03-09 2015-03-05 18.500 288,480 +2,000 0.37% 5,336,880
2015-03-06 2015-03-04 19.250 286,480 -3,700 0.37% 5,514,740
2015-03-05 2015-03-03 19.250 290,180 +38,600 0.37% 5,585,965
2015-03-04 2015-03-02 20.000 251,580 +20,780 0.32% 5,031,600
2015-03-03 2015-02-27 21.250 230,800 +84,760 0.30% 4,904,500
2015-03-02 2015-02-26 23.750 146,040 -23,240 0.19% 3,468,450
2015-02-27 2015-02-25 23.000 169,280 +32,100 0.22% 3,893,440
2015-02-25 2015-02-23 25.000 137,180 +4,200 0.18% 3,429,500
2015-02-24 2015-02-18 26.000 132,980 +6,300 0.17% 3,457,480
2015-02-23 2015-02-16 25.000 126,680 -200 0.16% 3,167,000
2015-02-16 2015-02-12 26.000 126,880 +1,200 0.16% 3,298,880
2015-02-13 2015-02-11 27.000 125,680 +720 0.16% 3,393,360
2015-02-12 2015-02-10 27.500 124,960 +1,100 0.16% 3,436,400
2015-02-11 2015-02-09 27.000 123,860 +2,640 0.16% 3,344,220
2015-02-10 2015-02-06 28.000 121,220 -1,200 0.16% 3,394,160
2015-02-09 2015-02-05 28.000 122,420 +3,800 0.16% 3,427,760
2015-02-06 2015-02-04 28.500 118,620 +920 0.15% 3,380,670
2015-02-05 2015-02-03 29.500 117,700 +1,200 0.15% 3,472,150
2015-02-04 2015-02-02 28.500 116,500 +60 0.15% 3,320,250
2015-01-30 2015-01-28 29.500 116,440 +320 0.15% 3,434,980
2015-01-26 2015-01-22 30.000 116,120 +40 0.15% 3,483,600
2015-01-23 2015-01-21 30.000 116,080 +400 0.15% 3,482,400
2015-01-06 2015-01-02 30.500 115,680 -400 0.15% 3,528,240
2015-01-05 2014-12-31 30.000 116,080 -400 0.15% 3,482,400
2015-01-02 2014-12-29 33.000 116,480 +600 0.15% 3,843,840
2014-12-30 2014-12-24 34.000 115,880 +440 0.15% 3,939,920
2014-12-29 2014-12-22 28.500 115,440 +1,200 0.15% 3,290,040
2014-12-23 2014-12-19 28.000 114,240 -600 0.15% 3,198,720
2014-12-19 2014-12-17 29.000 114,840 +800 0.15% 3,330,360
2014-12-17 2014-12-15 28.000 114,040 +1,300 0.15% 3,193,120
2014-12-16 2014-12-12 29.000 112,740 +200 0.14% 3,269,460
2014-12-15 2014-12-11 29.500 112,540 +400 0.14% 3,319,930
2014-12-12 2014-12-10 31.000 112,140 +600 0.14% 3,476,340
2014-12-11 2014-12-09 30.500 111,540 +140 0.14% 3,401,970
2014-12-10 2014-12-08 33.500 111,400 -160 0.14% 3,731,900
2014-12-09 2014-12-05 34.500 111,560 -760 0.14% 3,848,820
2014-12-08 2014-12-04 34.500 112,320 +200 0.14% 3,875,040
2014-12-05 2014-12-03 35.000 112,120 -400 0.14% 3,924,200
2014-12-04 2014-12-02 34.000 112,520 +2,400 0.14% 3,825,680
2014-12-03 2014-12-01 35.500 110,120 +1,200 0.14% 3,909,260
2014-12-02 2014-11-28 36.000 108,920 -14,040 0.14% 3,921,120
2014-11-28 2014-11-26 38.500 122,960 +800 0.16% 4,733,960
2014-11-26 2014-11-24 39.000 122,160 +220 0.16% 4,764,240
2014-11-25 2014-11-21 40.000 121,940 -40 0.16% 4,877,600
2014-11-24 2014-11-20 38.500 121,980 +400 0.16% 4,696,230
2014-11-20 2014-11-18 38.500 121,580 -220 0.16% 4,680,830
2014-11-19 2014-11-17 40.000 121,800 -800 0.16% 4,872,000
2014-11-18 2014-11-14 40.500 122,600 +2,060 0.16% 4,965,300
2014-11-17 2014-11-13 40.000 120,540 -100 0.15% 4,821,600
2014-11-12 2014-11-10 41.500 120,640 +600 0.15% 5,006,560
2014-11-11 2014-11-07 40.500 120,040 +1,000 0.15% 4,861,620
2014-11-10 2014-11-06 44.000 119,040 +460 0.15% 5,237,760
2014-11-07 2014-11-05 44.500 118,580 -200 0.15% 5,276,810
2014-11-06 2014-11-04 44.500 118,780 +300 0.15% 5,285,710
2014-11-04 2014-10-31 44.000 118,480 +160 0.15% 5,213,120
2014-10-31 2014-10-29 45.500 118,320 +240 0.15% 5,383,560
2014-10-30 2014-10-28 44.500 118,080 +3,000 0.15% 5,254,560
2014-10-29 2014-10-27 45.500 115,080 +400 0.15% 5,236,140
2014-10-28 2014-10-24 47.000 114,680 -200 0.15% 5,389,960
2014-10-24 2014-10-22 48.500 114,880 +2,000 0.15% 5,571,680
2014-10-22 2014-10-20 49.000 112,880 -100 0.14% 5,531,120
2014-10-21 2014-10-17 49.500 112,980 +2,000 0.15% 5,592,510
2014-10-20 2014-10-16 50.000 110,980 +400 0.14% 5,549,000
2014-10-17 2014-10-15 48.000 110,580 +1,000 0.14% 5,307,840
2014-10-16 2014-10-14 49.000 109,580 -600 0.14% 5,369,420
2014-10-14 2014-10-10 49.500 110,180 +1,180 0.14% 5,453,910
2014-10-09 2014-10-07 51.500 109,000 -160 0.14% 5,613,500
2014-10-08 2014-10-06 51.000 109,160 +820 0.14% 5,567,160
2014-10-06 2014-09-30 51.500 108,340 +400 0.14% 5,579,510
2014-10-03 2014-09-29 52.000 107,940 -40 0.14% 5,612,880
2014-09-30 2014-09-26 54.000 107,980 -280 0.14% 5,830,920
2014-09-29 2014-09-25 53.500 108,260 -1,100 0.14% 5,791,910
2014-09-26 2014-09-24 51.000 109,360 +200 0.14% 5,577,360
2014-09-25 2014-09-23 51.000 109,160 -3,000 0.14% 5,567,160
2014-09-24 2014-09-22 49.000 112,160 -260 0.14% 5,495,840
2014-09-23 2014-09-19 50.500 112,420 -500 0.14% 5,677,210
2014-09-22 2014-09-18 49.000 112,920 +700 0.15% 5,533,080
2014-09-19 2014-09-17 49.500 112,220 -2,400 0.14% 5,554,890
2014-09-18 2014-09-16 50.500 114,620 -3,440 0.15% 5,788,310
2014-09-17 2014-09-15 49.000 118,060 -120 0.15% 5,784,940
2014-09-16 2014-09-12 49.000 118,180 -1,660 0.15% 5,790,820
2014-09-15 2014-09-11 47.000 119,840 -2,680 0.15% 5,632,480
2014-09-12 2014-09-10 48.500 122,520 -700 0.16% 5,942,220
2014-09-11 2014-09-08 48.500 123,220 -1,100 0.16% 5,976,170
2014-09-10 2014-09-05 49.000 124,320 +1,900 0.16% 6,091,680
2014-09-08 2014-09-04 47.000 122,420 +1,420 0.16% 5,753,740
2014-09-02 2014-08-29 45.500 121,000 -600 0.16% 5,505,500
2014-09-01 2014-08-28 46.000 121,600 +1,460 0.16% 5,593,600
2014-08-29 2014-08-27 45.500 120,140 -4,000 0.15% 5,466,370
2014-08-28 2014-08-26 45.500 124,140 -2,000 0.16% 5,648,370
2014-08-27 2014-08-25 44.500 126,140 +4,020 0.16% 5,613,230
2014-08-26 2014-08-22 46.000 122,120 +2,600 0.16% 5,617,520
2014-08-25 2014-08-21 48.500 119,520 -500 0.15% 5,796,720
2014-08-22 2014-08-20 47.500 120,020 -600 0.15% 5,700,950
2014-08-21 2014-08-19 48.000 120,620 -1,800 0.15% 5,789,760
2014-08-19 2014-08-15 49.500 122,420 +30,480 0.16% 6,059,790
2014-08-18 2014-08-14 48.000 91,940 -800 0.12% 4,413,120
2014-08-15 2014-08-13 50.000 92,740 -2,640 0.12% 4,637,000
2014-08-14 2014-08-12 52.000 95,380 +300 0.12% 4,959,760
2014-08-13 2014-08-11 53.500 95,080 -800 0.12% 5,086,780
2014-08-12 2014-08-08 55.500 95,880 -1,600 0.12% 5,321,340
2014-08-11 2014-08-07 56.000 97,480 +20 0.13% 5,458,880
2014-08-08 2014-08-06 54.500 97,460 -2,270 0.13% 5,311,570
2014-08-07 2014-08-05 55.000 99,730 +3,520 0.13% 5,485,150
2014-08-06 2014-08-04 57.000 96,210 +800 0.12% 5,483,970
2014-08-05 2014-08-01 57.500 95,410 -640 0.12% 5,486,075
2014-08-04 2014-07-31 59.000 96,050 -490 0.12% 5,666,950
2014-08-01 2014-07-30 53.500 96,540 +1,420 0.12% 5,164,890
2014-07-31 2014-07-29 58.500 95,120 -15,140 0.12% 5,564,520
2014-07-30 2014-07-28 47.500 110,260 +2,100 0.14% 5,237,350
2014-07-29 2014-07-25 46.000 108,160 +200 0.14% 4,975,360
2014-07-28 2014-07-24 45.000 107,960 +300 0.14% 4,858,200
2014-07-25 2014-07-23 45.000 107,660 +1,000 0.14% 4,844,700
2014-07-24 2014-07-22 47.000 106,660 -11,930 0.14% 5,013,020
2014-07-23 2014-07-21 46.000 118,590 -6,300 0.15% 5,455,140
2014-07-22 2014-07-18 44.000 124,890 -2,800 0.16% 5,495,160
2014-07-17 2014-07-15 41.500 127,690 -800 0.16% 5,299,135
2014-07-16 2014-07-14 42.500 128,490 +10,040 0.17% 5,460,825
2014-07-15 2014-07-11 40.500 118,450 +3,000 0.15% 4,797,225
2014-07-14 2014-07-10 41.000 115,450 +600 0.15% 4,733,450
2014-07-11 2014-07-09 40.500 114,850 -9,400 0.15% 4,651,425
2014-07-10 2014-07-08 41.500 124,250 +200 0.16% 5,156,375
2014-07-08 2014-07-04 43.000 124,050 -2,400 0.16% 5,334,150
2014-07-07 2014-07-03 41.500 126,450 -6,620 0.16% 5,247,675
2014-07-04 2014-07-02 38.500 133,070 +4,230 0.17% 5,123,195
2014-07-03 2014-06-30 39.000 128,840 +200 0.17% 5,024,760
2014-07-02 2014-06-27 39.500 128,640 -1,220 0.17% 5,081,280
2014-06-30 2014-06-26 39.500 129,860 -750 0.17% 5,129,470
2014-06-27 2014-06-25 35.000 130,610 -910 0.17% 4,571,350
2014-06-26 2014-06-24 33.000 131,520 +24,730 0.17% 4,340,160
2014-06-25 2014-06-23 39.000 106,790 +100 0.14% 4,164,810
2014-06-24 2014-06-20 37.000 106,690 +23,410 0.14% 3,947,530
2014-06-23 2014-06-19 44.500 83,280 +1,400 0.13% 3,705,960
2014-06-19 2014-06-17 48.000 81,880 +1,060 0.13% 3,930,240
2014-06-18 2014-06-16 53.000 80,820 +1,200 0.12% 4,283,460
2014-06-16 2014-06-12 60.500 79,620 -800 0.12% 4,817,010
2014-06-13 2014-06-11 60.000 80,420 -4,200 0.12% 4,825,200
2014-06-12 2014-06-10 61.000 84,620 -620 0.13% 5,161,820
2014-06-11 2014-06-09 60.000 85,240 -430 0.13% 5,114,400
2014-06-10 2014-06-06 58.000 85,670 -720 0.13% 4,968,860
2014-06-09 2014-06-05 56.500 86,390 +800 0.13% 4,881,035
2014-06-06 2014-06-04 53.500 85,590 -5,840 0.13% 4,579,065
2014-06-05 2014-06-03 53.500 91,430 -1,400 0.14% 4,891,505
2014-06-04 2014-05-30 53.000 92,830 -40 0.14% 4,919,990
2014-06-03 2014-05-29 50.500 92,870 +160 0.14% 4,689,935
2014-05-30 2014-05-28 51.500 92,710 -1,100 0.14% 4,774,565
2014-05-29 2014-05-27 49.500 93,810 +200 0.14% 4,643,595
2014-05-28 2014-05-26 46.500 93,610 -1,200 0.14% 4,352,865
2014-05-22 2014-05-20 48.500 94,810 +600 0.15% 4,598,285
2014-05-20 2014-05-16 49.000 94,210 -2,590 0.14% 4,616,290
2014-05-19 2014-05-15 47.000 96,800 -930 0.15% 4,549,600
2014-05-16 2014-05-14 45.500 97,730 -400 0.15% 4,446,715
2014-05-15 2014-05-13 45.500 98,130 -200 0.15% 4,464,915
2014-05-14 2014-05-12 45.500 98,330 -970 0.15% 4,474,015
2014-05-13 2014-05-09 45.500 99,300 -1,820 0.15% 4,518,150
2014-05-12 2014-05-08 42.000 101,120 -200 0.16% 4,247,040
2014-05-09 2014-05-07 41.000 101,320 -100 0.16% 4,154,120
2014-05-08 2014-05-05 40.500 101,420 +400 0.16% 4,107,510
2014-04-30 2014-04-28 40.500 101,020 -180 0.16% 4,091,310
2014-04-29 2014-04-25 42.000 101,200 -440 0.16% 4,250,400
2014-04-28 2014-04-24 42.500 101,640 +860 0.16% 4,319,700
2014-04-24 2014-04-22 45.500 100,780 +880 0.16% 4,585,490
2014-04-23 2014-04-17 45.500 99,900 +400 0.15% 4,545,450
2014-04-22 2014-04-16 45.500 99,500 -4,600 0.15% 4,527,250
2014-04-17 2014-04-15 46.000 104,100 +20 0.16% 4,788,600
2014-04-16 2014-04-14 48.000 104,080 -400 0.16% 4,995,840
2014-04-15 2014-04-11 50.000 104,480 -560 0.16% 5,224,000
2014-04-14 2014-04-10 51.000 105,040 -100 0.16% 5,357,040
2014-04-11 2014-04-09 49.500 105,140 -5,040 0.16% 5,204,430
2014-04-10 2014-04-08 45.500 110,180 -1,900 0.17% 5,013,190
2014-04-09 2014-04-07 46.500 112,080 +6,700 0.17% 5,211,720
2014-04-08 2014-04-04 55.000 105,380 +4,830 0.16% 5,795,900
2014-04-07 2014-04-03 61.000 100,550 +1,980 0.15% 6,133,550
2014-04-04 2014-04-02 64.000 98,570 -820 0.15% 6,308,480
2014-04-03 2014-04-01 63.000 99,390 +2,000 0.15% 6,261,570
2014-04-02 2014-03-31 64.500 97,390 +580 0.15% 6,281,655
2014-03-31 2014-03-27 66.500 96,810 +280 0.15% 6,437,865
2014-03-27 2014-03-25 68.000 96,530 +180 0.15% 6,564,040
2014-03-26 2014-03-24 69.500 96,350 +500 0.15% 6,696,325
2014-03-25 2014-03-21 71.500 95,850 -3,260 0.15% 6,853,275
2014-03-24 2014-03-20 69.000 99,110 +680 0.15% 6,838,590
2014-03-20 2014-03-18 71.500 98,430 -400 0.15% 7,037,745
2014-03-19 2014-03-17 68.500 98,830 -80 0.15% 6,769,855
2014-03-17 2014-03-13 68.000 98,910 -400 0.15% 6,725,880
2014-03-14 2014-03-12 68.500 99,310 -520 0.15% 6,802,735
2014-03-13 2014-03-11 68.500 99,830 +2,320 0.15% 6,838,355
2014-03-11 2014-03-07 68.000 97,510 -1,480 0.15% 6,630,680
2014-03-10 2014-03-06 66.500 98,990 -200 0.15% 6,582,835
2014-03-07 2014-03-05 64.500 99,190 +1,100 0.15% 6,397,755
2014-03-06 2014-03-04 68.000 98,090 +1,400 0.15% 6,670,120
2014-03-05 2014-03-03 66.500 96,690 +3,590 0.15% 6,429,885
2014-03-04 2014-02-28 66.500 93,100 +1,340 0.14% 6,191,150
2014-03-03 2014-02-27 68.500 91,760 +400 0.14% 6,285,560
2014-02-26 2014-02-24 71.500 91,360 +400 0.14% 6,532,240
2014-02-25 2014-02-21 73.000 90,960 +690 0.14% 6,640,080
2014-02-24 2014-02-20 74.500 90,270 +1,880 0.14% 6,725,115
2014-02-20 2014-02-18 80.000 88,390 +800 0.14% 7,071,200
2014-02-19 2014-02-17 78.000 87,590 +940 0.14% 6,832,020
2014-02-13 2014-02-11 75.500 86,650 +140 0.14% 6,542,075
2014-02-12 2014-02-10 75.500 86,510 +200 0.14% 6,531,505
2014-02-11 2014-02-07 75.000 86,310 -560 0.13% 6,473,250
2014-02-07 2014-02-05 73.000 86,870 +560 0.14% 6,341,510
2014-02-05 2014-01-30 77.000 86,310 -520 0.14% 6,645,870
2014-02-04 2014-01-28 76.000 86,830 +920 0.14% 6,599,080
2014-01-29 2014-01-27 75.500 85,910 -600 0.14% 6,486,205
2014-01-28 2014-01-24 79.000 86,510 -500 0.14% 6,834,290
2014-01-24 2014-01-22 79.500 87,010 -200 0.14% 6,917,295
2014-01-23 2014-01-21 80.500 87,210 -560 0.14% 7,020,405
2014-01-22 2014-01-20 80.500 87,770 -140 0.14% 7,065,485
2014-01-21 2014-01-17 81.500 87,910 -870 0.14% 7,164,665
2014-01-20 2014-01-16 77.000 88,780 +900 0.14% 6,836,060
2014-01-17 2014-01-15 77.000 87,880 +270 0.14% 6,766,760
2014-01-16 2014-01-14 78.000 87,610 +1,900 0.14% 6,833,580
2014-01-15 2014-01-13 80.000 85,710 +1,000 0.14% 6,856,800
2014-01-14 2014-01-10 81.000 84,710 +960 0.14% 6,861,510
2014-01-13 2014-01-09 78.500 83,750 +640 0.14% 6,574,375
2014-01-10 2014-01-08 79.500 83,110 -200 0.14% 6,607,245
2014-01-09 2014-01-07 78.000 83,310 +140 0.14% 6,498,180
2014-01-08 2014-01-06 79.500 83,170 -200 0.14% 6,612,015
2014-01-07 2014-01-03 81.500 83,370 -200 0.14% 6,794,655
2014-01-06 2014-01-02 80.500 83,570 -140 0.14% 6,727,385
2014-01-03 2013-12-31 85.000 83,710 +120 0.14% 7,115,350
2014-01-02 2013-12-27 79.500 83,590 +800 0.14% 6,645,405
2013-12-30 2013-12-24 79.000 82,790 -160 0.14% 6,540,410
2013-12-27 2013-12-20 78.500 82,950 -2,560 0.14% 6,511,575
2013-12-23 2013-12-19 75.500 85,510 +200 0.14% 6,456,005
2013-12-19 2013-12-17 74.000 85,310 +890 0.14% 6,312,940
2013-12-18 2013-12-16 74.000 84,420 -20 0.14% 6,247,080
2013-12-17 2013-12-13 74.000 84,440 -430 0.14% 6,248,560
2013-12-16 2013-12-12 75.500 84,870 +2,580 0.14% 6,407,685
2013-12-13 2013-12-11 81.000 82,290 -5,100 0.14% 6,665,490
2013-12-12 2013-12-10 81.000 87,390 +800 0.15% 7,078,590
2013-12-11 2013-12-09 86.500 86,590 +8,400 0.14% 7,490,035
2013-12-09 2013-12-05 88.500 78,190 +120 0.13% 6,919,815
2013-12-06 2013-12-04 90.500 78,070 +400 0.14% 7,065,335
2013-12-05 2013-12-03 94.000 77,670 +9,580 0.13% 7,300,980
2013-12-04 2013-12-02 89.000 68,090 +2,840 0.12% 6,060,010
2013-11-29 2013-11-27 99.000 65,250 -790 0.11% 6,459,750
2013-11-28 2013-11-26 95.000 66,040 -6,600 0.11% 6,273,800
2013-11-27 2013-11-25 95.500 72,640 -200 0.13% 6,937,120
2013-11-26 2013-11-22 95.500 72,840 -630 0.13% 6,956,220
2013-11-25 2013-11-21 95.000 73,470 +530 0.13% 6,979,650
2013-11-22 2013-11-20 96.500 72,940 -830 0.13% 7,038,710
2013-11-21 2013-11-19 93.000 73,770 -200 0.13% 6,860,610
2013-11-20 2013-11-18 93.000 73,970 -400 0.13% 6,879,210
2013-11-19 2013-11-15 94.500 74,370 +250 0.13% 7,027,965
2013-11-18 2013-11-14 88.500 74,120 +930 0.13% 6,559,620
2013-11-15 2013-11-13 86.500 73,190 -900 0.13% 6,330,935
2013-11-12 2013-11-08 98.500 74,090 -120 0.13% 7,297,865
2013-11-11 2013-11-07 100.000 74,210 -6,500 0.13% 7,421,000
2013-11-08 2013-11-06 98.000 80,710 +60 0.14% 7,909,580
2013-11-07 2013-11-05 98.500 80,650 +290 0.14% 7,944,025
2013-11-06 2013-11-04 97.500 80,360 -1,460 0.14% 7,835,100
2013-11-05 2013-11-01 90.500 81,820 -3,390 0.14% 7,404,710
2013-11-04 2013-10-31 86.000 85,210 +3,140 0.15% 7,328,060
2013-11-01 2013-10-30 87.500 82,070 +2,720 0.14% 7,181,125
2013-10-31 2013-10-29 83.000 79,350 +300 0.14% 6,586,050
2013-10-30 2013-10-28 84.000 79,050 -1,180 0.14% 6,640,200
2013-10-28 2013-10-24 83.500 80,230 -80 0.14% 6,699,205
2013-10-25 2013-10-23 83.000 80,310 +480 0.14% 6,665,730
2013-10-23 2013-10-21 85.000 79,830 +6,580 0.14% 6,785,550
2013-10-22 2013-10-18 87.000 73,250 +2,590 0.13% 6,372,750
2013-10-21 2013-10-17 89.500 70,660 -1,360 0.12% 6,324,070
2013-10-18 2013-10-16 86.500 72,020 -200 0.12% 6,229,730
2013-10-17 2013-10-15 87.000 72,220 +460 0.13% 6,283,140
2013-10-16 2013-10-11 88.500 71,760 -2,580 0.12% 6,350,760
2013-10-15 2013-10-10 88.500 74,340 +840 0.13% 6,579,090
2013-10-11 2013-10-09 91.000 73,500 +100 0.13% 6,688,500
2013-10-09 2013-10-07 91.000 73,400 -200 0.13% 6,679,400
2013-10-08 2013-10-04 93.000 73,600 -20 0.13% 6,844,800
2013-10-04 2013-10-02 94.000 73,620 -140 0.13% 6,920,280
2013-10-03 2013-09-30 92.000 73,760 -340 0.13% 6,785,920
2013-10-02 2013-09-27 95.500 74,100 +3,640 0.13% 7,076,550
2013-09-30 2013-09-26 94.500 70,460 -120 0.12% 6,658,470
2013-09-24 2013-09-19 94.000 70,580 +480 0.12% 6,634,520
2013-09-23 2013-09-18 93.000 70,100 -220 0.12% 6,519,300
2013-09-18 2013-09-16 97.500 70,320 +200 0.12% 6,856,200
2013-09-17 2013-09-13 96.500 70,120 -80 0.12% 6,766,580
2013-09-16 2013-09-12 98.500 70,200 +80 0.12% 6,914,700
2013-09-12 2013-09-10 99.000 70,120 +10 0.12% 6,941,880
2013-09-11 2013-09-09 100.500 70,110 -4,110 0.12% 7,046,055
2013-09-10 2013-09-06 99.000 74,220 -200 0.13% 7,347,780
2013-09-09 2013-09-05 100.500 74,420 -110 0.13% 7,479,210
2013-09-06 2013-09-04 99.000 74,530 -600 0.13% 7,378,470
2013-09-05 2013-09-03 94.500 75,130 -200 0.13% 7,099,785
2013-09-03 2013-08-30 92.000 75,330 -880 0.13% 6,930,360
2013-09-02 2013-08-29 89.500 76,210 +340 0.13% 6,820,795
2013-08-30 2013-08-28 86.000 75,870 -340 0.13% 6,524,820
2013-08-29 2013-08-27 89.000 76,210 -800 0.13% 6,782,690
2013-08-28 2013-08-26 91.000 77,010 +560 0.13% 7,007,910
2013-08-26 2013-08-22 92.500 76,450 -300 0.13% 7,071,625
2013-08-23 2013-08-21 89.000 76,750 +100 0.13% 6,830,750
2013-08-22 2013-08-20 90.000 76,650 -860 0.13% 6,898,500
2013-08-21 2013-08-19 89.500 77,510 +1,400 0.13% 6,937,145
2013-08-20 2013-08-16 94.500 76,110 -200 0.13% 7,192,395
2013-08-19 2013-08-15 97.000 76,310 +8,310 0.13% 7,402,070
2013-08-16 2013-08-13 94.000 68,000 -880 0.12% 6,392,000
2013-08-15 2013-08-12 88.000 68,880 -200 0.12% 6,061,440
2013-08-13 2013-08-09 87.500 69,080 +200 0.12% 6,044,500
2013-08-12 2013-08-08 90.000 68,880 +1,500 0.12% 6,199,200
2013-08-09 2013-08-07 86.500 67,380 +600 0.12% 5,828,370
2013-08-07 2013-08-05 81.000 66,780 +320 0.12% 5,409,180
2013-08-06 2013-08-02 77.000 66,460 -960 0.12% 5,117,420
2013-08-05 2013-08-01 75.000 67,420 -520 0.12% 5,056,500
2013-08-01 2013-07-30 75.500 67,940 +520 0.12% 5,129,470
2013-07-31 2013-07-29 76.000 67,420 +560 0.12% 5,123,920
2013-07-30 2013-07-26 77.000 66,860 +10 0.12% 5,148,220
2013-07-29 2013-07-25 78.500 66,850 -240 0.12% 5,247,725
2013-07-26 2013-07-24 77.500 67,090 -560 0.12% 5,199,475
2013-07-25 2013-07-23 80.000 67,650 -500 0.12% 5,412,000
2013-07-24 2013-07-22 76.500 68,150 +500 0.12% 5,213,475
2013-07-23 2013-07-19 77.000 67,650 +560 0.12% 5,209,050
2013-07-22 2013-07-18 77.500 67,090 -400 0.12% 5,199,475
2013-07-17 2013-07-15 80.500 67,490 -160 0.12% 5,432,945
2013-07-16 2013-07-12 79.500 67,650 +540 0.12% 5,378,175
2013-07-15 2013-07-11 77.500 67,110 +190 0.12% 5,201,025
2013-07-12 2013-07-10 70.000 66,920 -520 0.12% 4,684,400
2013-07-11 2013-07-09 71.000 67,440 -200 0.12% 4,788,240
2013-07-08 2013-07-04 73.500 67,640 -140 0.12% 4,971,540
2013-07-05 2013-07-03 74.500 67,780 +60 0.12% 5,049,610
2013-07-04 2013-07-02 76.500 67,720 +1,020 0.12% 5,180,580
2013-07-03 2013-06-28 77.500 66,700 -100 0.12% 5,169,250
2013-06-28 2013-06-26 78.000 66,800 -480 0.12% 5,210,400
2013-06-27 2013-06-25 80.500 67,280 -420 0.12% 5,416,040
2013-06-26 2013-06-24 80.500 67,700 -410 0.12% 5,449,850
2013-06-25 2013-06-21 85.000 68,110 +1,180 0.12% 5,789,350
2013-06-24 2013-06-20 83.500 66,930 +200 0.12% 5,588,655
2013-06-21 2013-06-19 85.500 66,730 -1,800 0.12% 5,705,415
2013-06-20 2013-06-18 91.500 68,530 -1,000 0.12% 6,270,495
2013-06-19 2013-06-17 91.500 69,530 +160 0.12% 6,361,995
2013-06-18 2013-06-14 92.500 69,370 -400 0.12% 6,416,725
2013-06-17 2013-06-13 92.000 69,770 -100 0.12% 6,418,840
2013-06-14 2013-06-11 93.000 69,870 -400 0.12% 6,497,910
2013-06-13 2013-06-10 94.500 70,270 -200 0.12% 6,640,515
2013-06-11 2013-06-07 94.500 70,470 -20 0.12% 6,659,415
2013-06-07 2013-06-05 93.500 70,490 -1,700 0.12% 6,590,815
2013-06-06 2013-06-04 94.500 72,190 -2,700 0.13% 6,821,955
2013-06-05 2013-06-03 94.500 74,890 -60 0.13% 7,077,105
2013-06-04 2013-05-31 95.000 74,950 -4,610 0.13% 7,120,250
2013-06-03 2013-05-30 94.500 79,560 -2,420 0.14% 7,518,420
2013-05-31 2013-05-29 95.000 81,980 +930 0.14% 7,788,100
2013-05-29 2013-05-27 95.500 81,050 -550 0.14% 7,740,275
2013-05-28 2013-05-24 96.500 81,600 -330 0.14% 7,874,400
2013-05-27 2013-05-23 97.000 81,930 -200 0.14% 7,947,210
2013-05-24 2013-05-22 96.000 82,130 +320 0.14% 7,884,480
2013-05-23 2013-05-21 97.500 81,810 -800 0.14% 7,976,475
2013-05-22 2013-05-20 98.500 82,610 +770 0.14% 8,137,085
2013-05-21 2013-05-16 99.000 81,840 +2,860 0.14% 8,102,160
2013-05-20 2013-05-15 95.000 78,980 +1,310 0.14% 7,503,100
2013-05-16 2013-05-14 94.500 77,670 +2,850 0.14% 7,339,815
2013-05-15 2013-05-13 100.000 74,820 +940 0.13% 7,482,000
2013-05-14 2013-05-10 101.000 73,880 -460 0.13% 7,461,880
2013-05-13 2013-05-09 102.000 74,340 -2,600 0.13% 7,582,680
2013-05-10 2013-05-08 101.000 76,940 -4,740 0.13% 7,770,940
2013-05-09 2013-05-07 104.500 81,680 +510 0.14% 8,535,560
2013-05-08 2013-05-06 99.000 81,170 -260 0.14% 8,035,830
2013-05-07 2013-05-03 97.500 81,430 +1,060 0.14% 7,939,425
2013-05-06 2013-05-02 95.500 80,370 +420 0.14% 7,675,335
2013-05-03 2013-04-30 95.000 79,950 +860 0.14% 7,595,250
2013-04-30 2013-04-26 95.500 79,090 +580 0.14% 7,553,095
2013-04-29 2013-04-25 96.000 78,510 -340 0.14% 7,536,960
2013-04-26 2013-04-24 95.500 78,850 +530 0.14% 7,530,175
2013-04-25 2013-04-23 95.000 78,320 -930 0.14% 7,440,400
2013-04-24 2013-04-22 95.500 79,250 -240 0.14% 7,568,375
2013-04-23 2013-04-19 96.000 79,490 +920 0.14% 7,631,040
2013-04-22 2013-04-18 95.000 78,570 +1,590 0.14% 7,464,150
2013-04-19 2013-04-17 97.500 76,980 +840 0.13% 7,505,550
2013-04-18 2013-04-16 99.500 76,140 -930 0.13% 7,575,930
2013-04-17 2013-04-15 100.000 77,070 +1,830 0.13% 7,707,000
2013-04-16 2013-04-12 105.500 75,240 +2,770 0.13% 7,937,820
2013-04-15 2013-04-11 107.000 72,470 +7,400 0.13% 7,754,290
2013-04-12 2013-04-10 97.000 65,070 -360 0.11% 6,311,790
2013-04-11 2013-04-09 95.000 65,430 +260 0.11% 6,215,850
2013-04-10 2013-04-08 95.000 65,170 -200 0.11% 6,191,150
2013-04-09 2013-04-05 95.000 65,370 -20 0.11% 6,210,150
2013-04-08 2013-04-03 95.000 65,390 -740 0.11% 6,212,050
2013-04-05 2013-04-02 97.500 66,130 -200 0.12% 6,447,675
2013-04-03 2013-03-28 103.500 66,330 +1,120 0.12% 6,865,155
2013-04-02 2013-03-27 106.000 65,210 +1,100 0.11% 6,912,260
2013-03-28 2013-03-26 104.000 64,110 -400 0.11% 6,667,440
2013-03-27 2013-03-25 107.000 64,510 -600 0.11% 6,902,570
2013-03-26 2013-03-22 108.000 65,110 +400 0.11% 7,031,880
2013-03-25 2013-03-21 110.500 64,710 +60 0.11% 7,150,455
2013-03-22 2013-03-20 108.500 64,650 +720 0.11% 7,014,525
2013-03-21 2013-03-19 110.000 63,930 -560 0.11% 7,032,300
2013-03-20 2013-03-18 109.500 64,490 -3,020 0.11% 7,061,655
2013-03-19 2013-03-15 120.500 67,510 -1,370 0.12% 8,134,955
2013-03-18 2013-03-14 123.500 68,880 +1,900 0.12% 8,506,680
2013-03-15 2013-03-13 122.500 66,980 +2,070 0.12% 8,205,050
2013-03-14 2013-03-12 130.500 64,910 -280 0.11% 8,470,755
2013-03-13 2013-03-11 134.000 65,190 +680 0.11% 8,735,460
2013-03-12 2013-03-08 135.500 64,510 -980 0.11% 8,741,105
2013-03-11 2013-03-07 130.500 65,490 +400 0.11% 8,546,445
2013-03-08 2013-03-06 129.500 65,090 +1,570 0.11% 8,429,155
2013-03-07 2013-03-05 129.500 63,520 +320 0.11% 8,225,840
2013-03-06 2013-03-04 130.500 63,200 +400 0.11% 8,247,600
2013-03-05 2013-03-01 134.500 62,800 +1,280 0.11% 8,446,600
2013-03-04 2013-02-28 132.500 61,520 +380 0.11% 8,151,400
2013-03-01 2013-02-27 129.000 61,140 -380 0.11% 7,887,060
2013-02-28 2013-02-26 131.500 61,520 +1,880 0.11% 8,089,880
2013-02-27 2013-02-25 139.000 59,640 +200 0.10% 8,289,960
2013-02-26 2013-02-22 141.000 59,440 +1,980 0.10% 8,381,040
2013-02-25 2013-02-21 139.500 57,460 +460 0.10% 8,015,670
2013-02-22 2013-02-20 141.500 57,000 +400 0.10% 8,065,500
2013-02-21 2013-02-19 141.500 56,600 +2,110 0.10% 8,008,900
2013-02-20 2013-02-18 144.500 54,490 +2,700 0.10% 7,873,805
2013-02-19 2013-02-15 145.000 51,790 +980 0.09% 7,509,550
2013-02-18 2013-02-14 144.000 50,810 -120 0.09% 7,316,640
2013-02-15 2013-02-08 145.000 50,930 +500 0.09% 7,384,850
2013-02-14 2013-02-07 144.500 50,430 +340 0.09% 7,287,135
2013-02-08 2013-02-06 147.500 50,090 +2,100 0.09% 7,388,275
2013-02-07 2013-02-05 147.500 47,990 -1,480 0.08% 7,078,525
2013-02-06 2013-02-04 152.500 49,470 +2,200 0.09% 7,544,175
2013-02-05 2013-02-01 155.500 47,270 +1,100 0.08% 7,350,485
2013-02-04 2013-01-31 158.000 46,170 -260 0.08% 7,294,860
2013-02-01 2013-01-30 154.000 46,430 +870 0.08% 7,150,220
2013-01-31 2013-01-29 154.500 45,560 +200 0.08% 7,039,020
2013-01-30 2013-01-28 154.000 45,360 +2,250 0.08% 6,985,440
2013-01-29 2013-01-25 154.500 43,110 -4,500 0.08% 6,660,495
2013-01-28 2013-01-24 157.500 47,610 +1,160 0.08% 7,498,575
2013-01-25 2013-01-23 162.000 46,450 +1,520 0.08% 7,524,900
2013-01-24 2013-01-22 167.500 44,930 -70 0.08% 7,525,775
2013-01-23 2013-01-21 171.000 45,000 +2,950 0.08% 7,695,000
2013-01-22 2013-01-18 166.000 42,050 -500 0.07% 6,980,300
2013-01-21 2013-01-17 162.500 42,550 +1,570 0.07% 6,914,375
2013-01-18 2013-01-16 158.000 40,980 +540 0.07% 6,474,840
2013-01-17 2013-01-15 157.500 40,440 +2,020 0.07% 6,369,300
2013-01-16 2013-01-14 162.000 38,420 +1,500 0.07% 6,224,040
2013-01-15 2013-01-11 155.500 36,920 -3,640 0.06% 5,741,060
2013-01-14 2013-01-10 157.500 40,560 +1,200 0.07% 6,388,200
2013-01-11 2013-01-09 163.500 39,360 +660 0.07% 6,435,360
2013-01-10 2013-01-08 163.000 38,700 +6,120 0.07% 6,308,100
2013-01-08 2013-01-04 165.500 32,580 +820 0.06% 5,391,990
2013-01-07 2013-01-03 162.000 31,760 +220 0.06% 5,145,120
2013-01-04 2013-01-02 157.500 31,540 +720 0.06% 4,967,550
2013-01-03 2012-12-31 154.500 30,820 +40 0.05% 4,761,690
2013-01-02 2012-12-27 149.500 30,780 +790 0.05% 4,601,610
2012-12-28 2012-12-24 151.500 29,990 +310 0.05% 4,543,485
2012-12-21 2012-12-19 145.000 29,680 +820 0.05% 4,303,600
2012-12-20 2012-12-18 140.000 28,860 +500 0.05% 4,040,400
2012-12-17 2012-12-13 140.500 28,360 -440 0.05% 3,984,580
2012-12-14 2012-12-12 139.500 28,800 +2,220 0.05% 4,017,600
2012-12-13 2012-12-11 142.000 26,580 -4,690 0.05% 3,774,360
2012-12-12 2012-12-10 145.000 31,270 +1,640 0.06% 4,534,150
2012-12-11 2012-12-07 133.500 29,630 +1,600 0.05% 3,955,605
2012-12-07 2012-12-05 137.000 28,030 +220 0.05% 3,840,110
2012-12-06 2012-12-04 136.500 27,810 +1,200 0.05% 3,796,065
2012-12-05 2012-12-03 139.000 26,610 -800 0.05% 3,698,790
2012-12-04 2012-11-30 144.000 27,410 -680 0.05% 3,947,040
2012-12-03 2012-11-29 143.500 28,090 -500 0.05% 4,030,915
2012-11-30 2012-11-28 137.500 28,590 +1,460 0.05% 3,931,125
2012-11-29 2012-11-27 140.500 27,130 -420 0.05% 3,811,765
2012-11-28 2012-11-26 140.500 27,550 +1,880 0.05% 3,870,775
2012-11-27 2012-11-23 145.500 25,670 +830 0.05% 3,734,985
2012-11-26 2012-11-22 147.000 24,840 +1,850 0.04% 3,651,480
2012-11-23 2012-11-21 149.500 22,990 +400 0.04% 3,437,005
2012-11-22 2012-11-20 145.500 22,590 +1,070 0.04% 3,286,845
2012-11-21 2012-11-19 152.000 21,520 +620 0.04% 3,271,040
2012-11-20 2012-11-16 155.500 20,900 +2,190 0.04% 3,249,950
2012-11-19 2012-11-15 168.000 18,710 +3,190 0.03% 3,143,280
2012-11-16 2012-11-14 180.000 15,520 +240 0.03% 2,793,600
2012-11-15 2012-11-13 176.500 15,280 +2,640 0.03% 2,696,920
2012-11-14 2012-11-12 187.000 12,640 +2,190 0.02% 2,363,680
2012-11-13 2012-11-09 167.500 10,450 +170 0.02% 1,750,375
2012-11-09 2012-11-07 154.500 10,280 +1,500 0.02% 1,588,260
2012-11-08 2012-11-06 150.000 8,780 +400 0.02% 1,317,000
2012-11-07 2012-11-05 145.500 8,380 +1,440 0.01% 1,219,290
2012-11-06 2012-11-02 140.000 6,940 -680 0.01% 971,600
2012-11-02 2012-10-31 131.000 7,620 -700 0.01% 998,220
2012-11-01 2012-10-30 132.000 8,320 +1,140 0.01% 1,098,240
2012-10-31 2012-10-29 131.000 7,180 +200 0.01% 940,580
2012-10-30 2012-10-26 134.000 6,980 -360 0.01% 935,320
2012-10-26 2012-10-24 139.500 7,340 +1,060 0.01% 1,023,930
2012-10-25 2012-10-22 144.000 6,280 -80 0.01% 904,320
2012-10-24 2012-10-19 145.500 6,360 -510 0.01% 925,380
2012-10-22 2012-10-18 138.000 6,870 -360 0.01% 948,060
2012-10-19 2012-10-17 134.500 7,230 +400 0.01% 972,435
2012-10-18 2012-10-16 136.000 6,830 -90 0.01% 928,880
2012-10-17 2012-10-15 137.000 6,920 +1,140 0.01% 948,040
2012-10-16 2012-10-12 147.000 5,780 +360 0.01% 849,660
2012-10-12 2012-10-10 148.500 5,420 -270 0.01% 804,870
2012-10-10 2012-10-08 152.000 5,690 -1,180 0.01% 864,880
2012-10-09 2012-10-05 147.000 6,870 +1,730 0.01% 1,009,890
2012-10-08 2012-10-04 156.500 5,140 +200 0.01% 804,410
2012-10-04 2012-09-28 161.500 4,940 -300 0.01% 797,810
2012-10-03 2012-09-27 149.000 5,240 -500 0.01% 780,760
2012-09-28 2012-09-26 140.000 5,740 +1,260 0.01% 803,600
2012-09-27 2012-09-25 159.000 4,480 +1,570 0.01% 712,320
2012-09-26 2012-09-24 167.000 2,910 -160 0.01% 485,970
2012-09-25 2012-09-21 166.000 3,070 +120 0.01% 509,620
2012-09-21 2012-09-19 174.500 2,950 -380 0.01% 514,775
2012-09-20 2012-09-18 177.500 3,330 +80 0.01% 591,075
2012-09-19 2012-09-17 172.500 3,250 -1,230 0.01% 560,625
2012-09-18 2012-09-14 163.000 4,480 +1,710 0.01% 730,240
2012-09-17 2012-09-13 183.500 2,770 +100 0.00% 508,295
2012-08-16 2012-08-14 223.500 2,670 +60 0.00% 596,745
2012-07-23 2012-07-19 227.500 2,610 +20 0.00% 593,775
2012-07-13 2012-07-11 227.000 2,590 -160 0.00% 587,930
2012-07-04 2012-06-29 230.500 2,750 +160 0.00% 633,875
2012-05-21 2012-05-17 230.000 2,590 -200 0.00% 595,700
2012-05-16 2012-05-14 231.500 2,790 -200 0.00% 645,885
2012-05-07 2012-05-03 236.500 2,990 -20 0.01% 707,135
2012-05-04 2012-05-02 235.000 3,010 +20 0.01% 707,350
2012-04-20 2012-04-18 239.000 2,990 +200 0.01% 714,610
2012-04-18 2012-04-16 240.500 2,790 +800 0.00% 670,995
2012-04-13 2012-04-11 241.500 1,990 +1,400 0.00% 480,585
2012-03-30 2012-03-28 239.000 590 -200 0.00% 141,010
2012-03-22 2012-03-20 234.000 790 +80 0.00% 184,860
2012-03-20 2012-03-16 237.000 710 -130 0.00% 168,270
2012-03-19 2012-03-15 236.500 840 -130 0.00% 198,660
2012-03-16 2012-03-14 236.000 970 +80 0.00% 228,920
2012-03-15 2012-03-13 240.000 890 -100 0.00% 213,600
2012-03-08 2012-03-06 228.500 990 +100 0.00% 226,215
2012-03-07 2012-03-05 231.500 890 -260 0.00% 206,035
2012-03-06 2012-03-02 235.000 1,150 +180 0.00% 270,250
2012-03-05 2012-03-01 235.000 970 0.00% 227,950

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top