History of CCASS shareholding

Stock code:

Adjust for splits and bonus issues: Yes No

Use price on: trading date holding/settlement date

Show: chart & table chart only table only

Table rows with no holding change: include exclude

Participant: STANDARD CHARTERED BANK (HONG KONG) LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.980 283,467 +0 0.30% 277,798
2025-10-13 2025-10-09 1.000 283,467 +0 0.30% 283,467
2025-10-10 2025-10-08 1.050 283,467 +0 0.30% 297,640
2025-10-09 2025-10-06 1.050 283,467 +0 0.30% 297,640
2025-10-08 2025-10-03 1.100 283,467 +0 0.30% 311,814
2025-10-06 2025-10-02 0.990 283,467 +0 0.30% 280,632
2025-10-03 2025-09-30 0.990 283,467 -10,000 0.30% 280,632
2025-08-27 2025-08-25 1.180 293,467 -161 0.31% 346,291
2025-08-18 2025-08-14 1.120 293,628 -3,939 0.31% 328,863
2025-08-08 2025-08-06 1.250 297,567 +10,000 0.31% 371,959
2025-07-30 2025-07-28 0.660 287,567 -200 0.30% 189,794
2025-07-23 2025-07-21 0.670 287,767 -1,000 0.31% 192,804
2025-07-22 2025-07-18 0.670 288,767 -6,946 0.31% 193,474
2025-06-19 2025-06-17 0.400 295,713 -81 0.32% 118,285
2025-04-29 2025-04-25 0.390 295,794 -9,000 0.32% 115,360
2025-04-15 2025-04-11 0.330 304,794 -10,000 0.33% 100,582
2025-04-03 2025-04-01 0.335 314,794 -10,000 0.34% 105,456
2025-04-02 2025-03-31 0.335 324,794 -20,000 0.35% 108,806
2025-03-26 2025-03-24 0.310 344,794 +30,000 0.37% 106,886
2025-03-05 2025-03-03 0.330 314,794 -6 0.34% 103,882
2024-10-28 2024-10-24 0.335 314,800 -20,000 0.34% 105,458
2024-10-04 2024-10-02 0.365 334,800 -210 0.36% 122,202
2024-04-19 2024-04-17 0.350 335,010 -10,000 0.36% 117,253
2024-04-03 2024-03-28 0.375 345,010 +2,000 0.37% 129,379
2024-02-07 2024-02-05 0.360 343,010 -2,424 0.37% 123,484
2024-01-15 2024-01-11 0.325 345,434 -10,000 0.37% 112,266
2024-01-03 2023-12-29 0.400 355,434 -1 0.39% 142,174
2023-12-28 2023-12-22 0.440 355,435 -5,000 0.39% 156,391
2023-12-27 2023-12-21 0.440 360,435 +5,000 0.39% 158,591
2023-12-20 2023-12-18 0.470 355,435 -9,000 0.39% 167,054
2023-12-18 2023-12-14 0.460 364,435 -4,000 0.40% 167,640
2023-12-15 2023-12-13 0.480 368,435 +14,000 0.40% 176,849
2023-12-14 2023-12-12 0.600 354,435 +17,000 0.38% 212,661
2023-12-01 2023-11-29 0.440 337,435 -1,000 0.37% 148,471
2023-11-24 2023-11-22 0.410 338,435 -404 0.37% 138,758
2023-11-16 2023-11-14 0.420 338,839 -1,000 0.37% 142,312
2023-10-05 2023-10-03 0.460 339,839 +2,000 0.37% 156,326
2023-09-13 2023-09-11 0.430 337,839 -9,000 0.37% 145,271
2023-08-18 2023-08-16 0.500 346,839 -1,000 0.38% 173,420
2023-07-25 2023-07-21 0.500 347,839 -10,000 0.38% 173,920
2023-07-24 2023-07-20 0.500 357,839 -35,000 0.39% 178,920
2023-07-10 2023-07-06 0.510 392,839 -6,000 0.43% 200,348
2023-06-23 2023-06-20 0.560 398,839 -3,000 0.43% 223,350
2023-06-08 2023-06-06 0.580 401,839 -202 0.44% 233,067
2023-05-23 2023-05-19 0.520 402,041 +48,000 0.44% 209,061
2023-05-09 2023-05-05 0.560 354,041 -11,000 0.38% 198,263
2023-04-21 2023-04-19 0.480 365,041 -8,000 0.40% 175,220
2023-04-18 2023-04-14 0.500 373,041 +1,000 0.40% 186,520
2023-03-30 2023-03-28 0.690 372,041 -6,000 0.40% 256,708
2023-03-29 2023-03-27 0.700 378,041 -27,000 0.41% 264,629
2023-03-28 2023-03-24 0.710 405,041 -22,000 0.44% 287,579
2023-03-27 2023-03-23 0.630 427,041 -41,000 0.46% 269,036
2023-03-24 2023-03-22 0.650 468,041 +10,000 0.51% 304,227
2023-03-23 2023-03-21 0.770 458,041 +48,000 0.50% 352,692
2023-03-21 2023-03-17 0.800 410,041 +3,000 0.45% 328,033
2023-03-20 2023-03-16 0.840 407,041 +60,000 0.44% 341,914
2023-03-17 2023-03-15 1.150 347,041 -4,800 0.38% 399,097
2023-03-06 2023-03-02 0.500 351,841 +1,000 0.38% 175,920
2023-03-03 2023-03-01 0.460 350,841 +3,000 0.38% 161,387
2023-02-21 2023-02-17 0.600 347,841 -2,000 0.38% 208,705
2023-02-17 2023-02-15 0.650 349,841 -1,000 0.38% 227,397
2023-02-14 2023-02-10 0.650 350,841 +5,000 0.38% 228,047
2023-01-18 2023-01-16 0.590 345,841 -9,000 0.38% 204,046
2023-01-05 2023-01-03 0.620 354,841 -6,000 0.39% 220,001
2022-12-29 2022-12-23 0.570 360,841 -1,000 0.39% 205,679
2022-12-21 2022-12-19 0.640 361,841 +6,000 0.39% 231,578
2022-12-19 2022-12-15 0.570 355,841 +1,000 0.39% 202,829
2022-12-14 2022-12-12 0.630 354,841 -9,000 0.39% 223,550
2022-11-25 2022-11-23 0.560 363,841 +6,000 0.39% 203,751
2022-11-11 2022-11-09 0.500 357,841 -20,000 0.39% 178,920
2022-10-13 2022-10-11 0.650 377,841 -8,000 0.41% 245,597
2022-10-12 2022-10-10 0.670 385,841 -1,000 0.42% 258,513
2022-09-22 2022-09-20 0.630 386,841 +9,000 0.42% 243,710
2022-09-02 2022-08-31 0.810 377,841 -1,000 0.44% 306,051
2022-08-30 2022-08-26 0.730 378,841 -12,000 0.45% 276,554
2022-08-24 2022-08-22 0.790 390,841 +2,000 0.46% 308,764
2022-08-22 2022-08-18 0.780 388,841 +10,000 0.46% 303,296
2022-08-16 2022-08-12 0.780 378,841 -10,000 0.45% 295,496
2022-08-15 2022-08-11 0.780 388,841 -2,000 0.46% 303,296
2022-08-12 2022-08-10 0.840 390,841 -10,000 0.46% 328,306
2022-08-11 2022-08-09 0.890 400,841 -5,000 0.47% 356,748
2022-08-10 2022-08-08 0.850 405,841 -2,000 0.48% 344,965
2022-08-09 2022-08-05 0.840 407,841 -4,000 0.48% 342,586
2022-08-08 2022-08-04 0.800 411,841 -196,000 0.48% 329,473
2022-08-05 2022-08-03 0.900 607,841 +14,000 0.71% 547,057
2022-08-04 2022-08-02 0.850 593,841 +106,400 0.70% 504,765
2022-08-02 2022-07-29 0.690 487,441 +51,000 0.57% 336,334
2022-07-28 2022-07-26 0.650 436,441 -1,000 0.51% 283,687
2022-07-27 2022-07-25 0.570 437,441 +4,000 0.51% 249,341
2022-07-26 2022-07-22 0.670 433,441 +59,000 0.51% 290,405
2022-07-12 2022-07-08 0.660 374,441 +5,000 0.44% 247,131
2022-07-11 2022-07-07 0.680 369,441 +8,000 0.43% 251,220
2022-07-08 2022-07-06 0.730 361,441 +4,000 0.43% 263,852
2022-07-05 2022-06-30 0.830 357,441 +4,000 0.42% 296,676
2022-07-04 2022-06-29 0.950 353,441 +4,000 0.42% 335,769
2022-06-27 2022-06-23 1.010 349,441 +4,000 0.41% 352,935
2022-06-24 2022-06-22 1.110 345,441 -10,000 0.41% 383,440
2022-06-10 2022-06-08 1.050 355,441 -3,000 0.42% 373,213
2022-05-19 2022-05-17 1.040 358,441 +6,000 0.42% 372,779
2022-05-11 2022-05-06 1.030 352,441 -808 0.41% 363,014
2022-05-05 2022-05-03 0.990 353,249 +3,000 0.42% 349,717
2022-05-04 2022-04-29 0.990 350,249 +1,000 0.41% 346,747
2022-04-27 2022-04-25 1.040 349,249 +4,000 0.41% 363,219
2022-04-26 2022-04-22 1.170 345,249 -200 0.41% 403,941
2022-04-20 2022-04-14 1.180 345,449 +5,000 0.41% 407,630
2022-04-19 2022-04-13 1.220 340,449 +9,000 0.40% 415,348
2022-04-14 2022-04-12 1.300 331,449 -12,000 0.39% 430,884
2022-04-13 2022-04-11 1.130 343,449 +9,000 0.40% 388,097
2022-04-12 2022-04-08 1.480 334,449 -2,000 0.39% 494,985
2022-04-11 2022-04-07 1.480 336,449 -5,000 0.40% 497,945
2022-04-08 2022-04-06 1.360 341,449 -8,000 0.40% 464,371
2022-03-29 2022-03-25 1.100 349,449 +4,000 0.41% 384,394
2022-03-22 2022-03-18 1.280 345,449 -4,000 0.41% 442,175
2022-03-21 2022-03-17 1.220 349,449 +3,000 0.41% 426,328
2022-03-11 2022-03-09 1.330 346,449 -19,000 0.41% 460,777
2022-03-08 2022-03-04 1.290 365,449 -4,000 0.43% 471,429
2022-03-04 2022-03-02 1.160 369,449 +4,000 0.43% 428,561
2022-03-03 2022-03-01 1.280 365,449 +3,000 0.43% 467,775
2022-01-19 2022-01-17 0.910 362,449 -2,000 0.43% 329,829
2021-12-16 2021-12-14 0.920 364,449 +4,000 0.43% 335,293
2021-12-09 2021-12-07 1.010 360,449 +2,000 0.42% 364,053
2021-11-30 2021-11-26 1.170 358,449 +4,000 0.42% 419,385
2021-11-26 2021-11-24 1.180 354,449 -1,000 0.42% 418,250
2021-11-19 2021-11-17 1.240 355,449 -4,000 0.42% 440,757
2021-11-18 2021-11-16 1.220 359,449 -38,000 0.42% 438,528
2021-11-17 2021-11-15 1.160 397,449 +4,000 0.47% 461,041
2021-11-16 2021-11-12 1.190 393,449 +34,000 0.46% 468,204
2021-11-15 2021-11-11 1.240 359,449 +8,000 0.42% 445,717
2021-10-07 2021-10-05 1.100 351,449 -30 0.41% 386,594
2021-09-17 2021-09-15 1.240 351,479 -16,000 0.41% 435,834
2021-09-16 2021-09-14 1.200 367,479 -1 0.43% 440,975
2021-09-15 2021-09-13 1.250 367,480 +10,000 0.43% 459,350
2021-08-17 2021-08-13 1.150 357,480 -566 0.42% 411,102
2021-06-17 2021-06-15 1.370 358,046 +6,000 0.42% 490,523
2021-06-15 2021-06-10 1.490 352,046 +1,000 0.41% 524,549
2021-06-11 2021-06-09 1.430 351,046 +1,000 0.41% 501,996
2021-06-07 2021-06-03 1.440 350,046 +3,000 0.41% 504,066
2021-06-04 2021-06-02 1.490 347,046 -3,808 0.41% 517,099
2021-06-01 2021-05-28 1.450 350,854 -8,020 0.43% 508,738
2021-05-28 2021-05-26 1.390 358,874 -4,000 0.44% 498,835
2021-05-06 2021-05-04 1.410 362,874 -140 0.46% 511,652
2021-05-03 2021-04-29 1.350 363,014 -11,000 0.46% 490,069
2021-04-30 2021-04-28 1.400 374,014 +9,000 0.48% 523,620
2021-04-29 2021-04-27 1.250 365,014 +2,000 0.47% 456,268
2021-04-16 2021-04-14 1.500 363,014 +2,000 0.46% 544,521
2021-04-09 2021-04-07 1.540 361,014 +4,000 0.46% 555,962
2021-03-29 2021-03-25 1.570 357,014 -1,000 0.46% 560,512
2021-03-26 2021-03-24 1.540 358,014 -2,000 0.46% 551,342
2021-03-25 2021-03-23 1.550 360,014 -5,000 0.46% 558,022
2021-03-24 2021-03-22 1.450 365,014 -2,000 0.47% 529,270
2021-03-15 2021-03-11 1.270 367,014 +1,000 0.47% 466,108
2021-03-10 2021-03-08 1.590 366,014 -3,000 0.47% 581,962
2021-03-08 2021-03-04 1.480 369,014 +2,000 0.47% 546,141
2021-03-05 2021-03-03 1.630 367,014 -3,400 0.47% 598,233
2021-03-03 2021-03-01 1.250 370,414 +8,000 0.47% 463,018
2021-03-02 2021-02-26 1.350 362,414 -1,000 0.46% 489,259
2021-02-25 2021-02-23 1.500 363,414 -4,000 0.46% 545,121
2021-02-24 2021-02-22 1.400 367,414 -1,000 0.47% 514,380
2021-02-23 2021-02-19 1.360 368,414 -3,000 0.47% 501,043
2021-02-22 2021-02-18 1.360 371,414 -9,000 0.47% 505,123
2021-02-19 2021-02-17 1.250 380,414 +5,000 0.49% 475,518
2021-02-18 2021-02-16 1.200 375,414 +3,000 0.48% 450,497
2021-02-10 2021-02-08 1.250 372,414 +2,000 0.48% 465,518
2021-02-04 2021-02-02 1.210 370,414 +1,000 0.47% 448,201
2021-01-27 2021-01-25 1.360 369,414 -2,000 0.47% 502,403
2021-01-21 2021-01-19 1.410 371,414 -1,000 0.47% 523,694
2021-01-13 2021-01-11 1.390 372,414 -2,000 0.48% 517,655
2021-01-11 2021-01-07 1.600 374,414 +4,000 0.48% 599,062
2020-12-04 2020-12-02 1.700 370,414 +4,000 0.50% 629,704
2020-12-03 2020-12-01 1.710 366,414 +1,000 0.49% 626,568
2020-12-02 2020-11-30 1.680 365,414 +2,920 0.49% 613,896
2020-11-26 2020-11-24 1.770 362,494 -7,000 0.49% 641,614
2020-11-25 2020-11-23 1.710 369,494 -1,400 0.50% 631,835
2020-11-24 2020-11-20 1.700 370,894 +3,000 0.50% 630,520
2020-11-19 2020-11-17 1.510 367,894 +1,000 0.50% 555,520
2020-11-12 2020-11-10 1.700 366,894 +5,000 0.49% 623,720
2020-11-09 2020-11-05 1.750 361,894 -3,000 0.49% 633,314
2020-11-03 2020-10-30 1.770 364,894 -3,000 0.49% 645,862
2020-11-02 2020-10-29 1.740 367,894 -4,000 0.50% 640,136
2020-10-29 2020-10-27 1.740 371,894 +4,000 0.50% 647,096
2020-10-28 2020-10-23 1.770 367,894 +1,000 0.50% 651,172
2020-10-23 2020-10-21 1.810 366,894 +2,000 0.49% 664,078
2020-10-22 2020-10-20 1.850 364,894 -1,000 0.49% 675,054
2020-10-20 2020-10-16 1.950 365,894 -4,000 0.49% 713,493
2020-10-19 2020-10-15 1.890 369,894 -2,000 0.50% 699,100
2020-10-16 2020-10-14 1.800 371,894 -3,000 0.50% 669,409
2020-10-14 2020-10-09 1.850 374,894 -8,000 0.51% 693,554
2020-10-12 2020-10-08 1.850 382,894 -1,000 0.52% 708,354
2020-09-30 2020-09-28 1.710 383,894 +2,000 0.52% 656,459
2020-09-17 2020-09-15 1.850 381,894 +2,000 0.52% 706,504
2020-09-15 2020-09-11 1.840 379,894 -4,000 0.51% 699,005
2020-09-14 2020-09-10 1.820 383,894 +5,000 0.52% 698,687
2020-09-11 2020-09-09 1.830 378,894 -3,000 0.51% 693,376
2020-09-10 2020-09-08 1.940 381,894 +1,000 0.52% 740,874
2020-09-08 2020-09-04 1.880 380,894 -6,000 0.51% 716,081
2020-09-07 2020-09-03 1.910 386,894 +5,000 0.52% 738,968
2020-09-04 2020-09-02 1.940 381,894 -45,000 0.52% 740,874
2020-09-03 2020-09-01 1.950 426,894 -46,200 0.58% 832,443
2020-09-02 2020-08-31 1.930 473,094 +16,000 0.64% 913,071
2020-09-01 2020-08-28 2.470 457,094 +39,000 0.62% 1,129,022
2020-08-28 2020-08-26 1.870 418,094 -20,000 0.56% 781,836
2020-08-27 2020-08-25 1.880 438,094 -13,000 0.59% 823,617
2020-08-26 2020-08-24 1.860 451,094 -4,000 0.61% 839,035
2020-08-20 2020-08-18 1.790 455,094 -6,526 0.61% 814,618
2020-08-19 2020-08-17 1.880 461,620 -19,000 0.62% 867,846
2020-08-18 2020-08-14 1.820 480,620 -2,000 0.65% 874,728
2020-08-17 2020-08-13 1.780 482,620 +18,000 0.65% 859,064
2020-08-14 2020-08-12 3.400 464,620 +51,000 0.63% 1,579,708
2020-08-11 2020-08-07 1.400 413,620 +4,720 0.56% 579,068
2020-08-04 2020-07-31 1.450 408,900 +1,000 0.55% 592,905
2020-08-03 2020-07-30 1.460 407,900 +6,000 0.55% 595,534
2020-07-31 2020-07-29 1.640 401,900 -8,000 0.54% 659,116
2020-07-28 2020-07-24 1.380 409,900 +2,000 0.55% 565,662
2020-07-27 2020-07-23 1.510 407,900 -5,000 0.55% 615,929
2020-07-24 2020-07-22 1.520 412,900 -2,000 0.56% 627,608
2020-07-23 2020-07-21 1.680 414,900 -3,000 0.56% 697,032
2020-07-22 2020-07-20 1.750 417,900 +8,000 0.56% 731,325
2020-07-21 2020-07-17 1.950 409,900 +1,000 0.55% 799,305
2020-07-20 2020-07-16 2.140 408,900 -29,202 0.55% 875,046
2020-07-17 2020-07-15 1.330 438,102 +1,000 0.59% 582,676
2020-07-16 2020-07-14 1.590 437,102 +3,994 0.59% 694,992
2020-07-15 2020-07-13 1.670 433,108 -4,000 0.58% 723,290
2020-07-14 2020-07-10 1.520 437,108 +3,000 0.59% 664,404
2020-07-13 2020-07-09 1.600 434,108 +4,000 0.59% 694,573
2020-07-10 2020-07-08 1.750 430,108 +16,878 0.58% 752,689
2020-07-09 2020-07-07 1.950 413,230 +4,000 0.56% 805,799
2020-07-08 2020-07-06 2.500 409,230 -33,212 0.55% 1,023,075
2020-07-07 2020-07-03 3.000 442,442 +39,087 0.60% 1,327,326
2020-05-29 2020-05-27 0.850 403,355 -2,000 0.54% 342,852
2020-05-14 2020-05-12 1.190 405,355 -3,162 0.55% 482,372
2020-05-13 2020-05-11 1.420 408,517 -12,000 0.55% 580,094
2020-04-06 2020-04-02 0.920 420,517 -81 0.57% 386,876
2020-03-04 2020-03-02 1.070 420,598 -400 0.57% 450,040
2020-02-25 2020-02-21 1.240 420,998 +565 0.57% 522,038
2020-02-12 2020-02-10 1.290 420,433 -5,000 0.68% 542,359
2020-02-11 2020-02-07 1.290 425,433 +5,000 0.69% 548,809
2019-11-29 2019-11-27 1.320 420,433 -4,000 0.68% 554,972
2019-11-13 2019-11-11 1.500 424,433 +3,000 0.69% 636,650
2019-11-12 2019-11-08 1.550 421,433 +4,000 0.68% 653,221
2019-11-06 2019-11-04 1.520 417,433 +400 0.68% 634,498
2019-10-30 2019-10-28 1.800 417,033 +3,000 0.68% 750,659
2019-10-24 2019-10-22 1.810 414,033 -5,000 0.67% 749,400
2019-10-23 2019-10-21 2.100 419,033 -1,400 0.68% 879,969
2019-10-22 2019-10-18 2.100 420,433 +600 0.68% 882,909
2019-10-17 2019-10-15 2.250 419,833 -200 0.68% 944,624
2019-10-15 2019-10-11 2.500 420,033 -200 0.68% 1,050,082
2019-09-18 2019-09-16 2.800 420,233 -200 0.68% 1,176,652
2019-09-16 2019-09-12 2.600 420,433 -200 0.68% 1,093,126
2019-09-05 2019-09-03 2.650 420,633 -800 0.68% 1,114,677
2019-09-02 2019-08-29 2.850 421,433 -2,000 0.68% 1,201,084
2019-08-30 2019-08-28 2.700 423,433 -28 0.69% 1,143,269
2019-07-31 2019-07-29 3.200 423,461 -2,800 0.69% 1,355,075
2019-07-23 2019-07-19 2.850 426,261 -2,000 0.69% 1,214,844
2019-06-24 2019-06-20 3.150 428,261 -400 0.69% 1,349,022
2019-06-21 2019-06-19 3.150 428,661 -400 0.69% 1,350,282
2019-05-29 2019-05-27 3.550 429,061 -10 0.69% 1,523,167
2019-05-27 2019-05-23 3.550 429,071 -400 0.69% 1,523,202
2019-05-16 2019-05-14 3.600 429,471 -2,000 0.70% 1,546,096
2019-03-19 2019-03-15 4.000 431,471 -200 0.70% 1,725,884
2019-02-18 2019-02-14 3.600 431,671 -202 0.70% 1,554,016
2019-02-01 2019-01-30 3.600 431,873 -43 0.70% 1,554,743
2019-01-14 2019-01-10 4.400 431,916 -200 0.70% 1,900,430
2019-01-11 2019-01-09 4.000 432,116 -40 0.70% 1,728,464
2019-01-08 2019-01-04 3.650 432,156 +200 0.70% 1,577,369
2019-01-02 2018-12-27 3.850 431,956 +1,040 0.70% 1,663,031
2018-11-01 2018-10-30 3.950 430,916 -1,000 0.70% 1,702,118
2018-10-31 2018-10-29 3.900 431,916 +1,000 0.70% 1,684,472
2018-10-16 2018-10-12 4.350 430,916 +200 0.70% 1,874,485
2018-09-20 2018-09-18 5.100 430,716 -200 0.70% 2,196,652
2018-09-18 2018-09-14 4.800 430,916 +600 0.70% 2,068,397
2018-09-13 2018-09-11 5.200 430,316 -400 0.70% 2,237,643
2018-09-12 2018-09-10 5.050 430,716 -800 0.70% 2,175,116
2018-09-04 2018-08-31 4.750 431,516 -200 0.70% 2,049,701
2018-08-29 2018-08-27 4.750 431,716 -81 0.70% 2,050,651
2018-08-23 2018-08-21 5.000 431,797 -400 0.70% 2,158,985
2018-08-07 2018-08-03 4.600 432,197 -3,000 0.70% 1,988,106
2018-07-31 2018-07-27 4.850 435,197 +3,000 0.70% 2,110,705
2018-07-27 2018-07-25 4.900 432,197 -2,000 0.70% 2,117,765
2018-07-10 2018-07-06 5.250 434,197 +1,000 0.70% 2,279,534
2018-07-04 2018-06-29 5.650 433,197 -200 0.70% 2,447,563
2018-07-03 2018-06-28 5.600 433,397 +400 0.70% 2,427,023
2018-06-29 2018-06-27 5.750 432,997 -400 0.70% 2,489,733
2018-06-26 2018-06-22 5.900 433,397 +368 0.70% 2,557,042
2018-06-22 2018-06-20 5.800 433,029 +200 0.70% 2,511,568
2018-06-20 2018-06-15 6.000 432,829 -24,600 0.70% 2,596,974
2018-06-14 2018-06-12 6.750 457,429 +200 0.74% 3,087,646
2018-06-12 2018-06-08 6.300 457,229 -1,200 0.74% 2,880,543
2018-06-04 2018-05-31 6.900 458,429 +400 0.74% 3,163,160
2018-05-30 2018-05-28 7.150 458,029 +600 0.74% 3,274,907
2018-05-28 2018-05-24 7.650 457,429 -600 0.74% 3,499,332
2018-05-15 2018-05-11 6.400 458,029 -400 0.74% 2,931,386
2018-05-14 2018-05-10 6.650 458,429 +800 0.74% 3,048,553
2018-05-11 2018-05-09 6.650 457,629 +200 0.74% 3,043,233
2018-04-13 2018-04-11 7.500 457,429 -4 0.74% 3,430,718
2018-04-03 2018-03-28 7.350 457,433 -1,400 0.74% 3,362,133
2018-03-23 2018-03-21 8.300 458,833 +317 0.74% 3,808,314
2018-03-22 2018-03-20 8.850 458,516 +400 0.74% 4,057,867
2018-03-20 2018-03-16 9.500 458,116 +200 0.74% 4,352,102
2018-03-16 2018-03-14 9.850 457,916 +800 0.74% 4,510,473
2018-03-13 2018-03-09 10.250 457,116 -202 0.74% 4,685,439
2018-03-09 2018-03-07 10.000 457,318 +400 0.74% 4,573,180
2018-03-08 2018-03-06 10.850 456,918 -800 0.74% 4,957,560
2018-03-07 2018-03-05 10.750 457,718 +600 0.74% 4,920,468
2018-03-06 2018-03-02 11.900 457,118 +200 0.74% 5,439,704
2018-03-05 2018-03-01 11.600 456,918 +200 0.74% 5,300,249
2018-03-01 2018-02-27 12.150 456,718 +200 0.74% 5,549,124
2018-02-28 2018-02-26 12.250 456,518 +196 0.74% 5,592,346
2018-02-27 2018-02-23 12.200 456,322 +6,000 0.74% 5,567,128
2018-02-22 2018-02-20 12.100 450,322 -161 0.73% 5,448,896
2018-02-20 2018-02-13 13.000 450,483 -200 0.73% 5,856,279
2018-02-14 2018-02-12 12.750 450,683 +200 0.73% 5,746,208
2018-02-13 2018-02-09 12.750 450,483 -200 0.73% 5,743,658
2018-02-08 2018-02-06 13.250 450,683 -400 0.73% 5,971,550
2018-02-07 2018-02-05 12.350 451,083 -2,210 0.73% 5,570,875
2018-02-06 2018-02-02 12.000 453,293 -400 0.73% 5,439,516
2018-01-31 2018-01-29 12.000 453,693 -364 0.73% 5,444,316
2018-01-30 2018-01-26 11.950 454,057 -4 0.74% 5,425,981
2018-01-26 2018-01-24 12.000 454,061 -200 0.74% 5,448,732
2018-01-16 2018-01-12 12.250 454,261 +200 0.74% 5,564,697
2018-01-15 2018-01-11 12.750 454,061 +200 0.74% 5,789,278
2018-01-10 2018-01-08 13.250 453,861 +200 0.73% 6,013,658
2018-01-03 2017-12-29 14.500 453,661 -4,800 0.73% 6,578,084
2017-12-27 2017-12-21 12.500 458,461 -1,800 0.74% 5,730,762
2017-12-22 2017-12-20 12.500 460,261 -200 0.75% 5,753,262
2017-12-18 2017-12-14 11.650 460,461 -200 0.75% 5,364,371
2017-12-15 2017-12-13 11.800 460,661 +200 0.75% 5,435,800
2017-12-12 2017-12-08 12.050 460,461 +200 0.75% 5,548,555
2017-12-11 2017-12-07 12.300 460,261 -2,000 0.75% 5,661,210
2017-12-01 2017-11-29 12.350 462,261 -4 0.75% 5,708,923
2017-11-29 2017-11-27 12.300 462,265 -200 0.75% 5,685,860
2017-11-21 2017-11-17 12.500 462,465 -20,000 0.75% 5,780,812
2017-11-20 2017-11-16 12.500 482,465 -200 0.78% 6,030,812
2017-11-14 2017-11-10 12.100 482,665 +200 0.78% 5,840,246
2017-11-13 2017-11-09 12.100 482,465 -4 0.78% 5,837,826
2017-11-07 2017-11-03 12.300 482,469 -6,000 0.78% 5,934,369
2017-11-01 2017-10-30 12.350 488,469 +200 0.79% 6,032,592
2017-10-31 2017-10-27 13.500 488,269 +1,600 0.79% 6,591,632
2017-10-24 2017-10-20 12.500 486,669 +1,200 0.79% 6,083,362
2017-10-23 2017-10-19 12.750 485,469 -200 0.79% 6,189,730
2017-10-19 2017-10-17 11.850 485,669 +12,600 0.79% 5,755,178
2017-10-13 2017-10-11 11.700 473,069 -6 0.77% 5,534,907
2017-10-10 2017-10-06 12.000 473,075 -600 0.77% 5,676,900
2017-10-04 2017-09-29 11.950 473,675 -6,000 0.77% 5,660,416
2017-09-29 2017-09-27 12.250 479,675 -1 0.78% 5,876,019
2017-09-26 2017-09-22 12.100 479,676 +20,200 0.78% 5,804,080
2017-09-18 2017-09-14 12.250 459,476 -800 0.74% 5,628,581
2017-09-15 2017-09-13 12.250 460,276 -1,000 0.75% 5,638,381
2017-09-14 2017-09-12 12.500 461,276 +1,700 0.75% 5,765,950
2017-09-13 2017-09-11 12.400 459,576 -600 0.74% 5,698,742
2017-09-12 2017-09-08 11.650 460,176 -2,020 0.75% 5,361,050
2017-09-11 2017-09-07 11.650 462,196 -240 0.75% 5,384,583
2017-09-06 2017-09-04 11.600 462,436 +51,590 0.75% 5,364,258
2017-09-01 2017-08-30 12.100 410,846 -1,000 0.67% 4,971,237
2017-08-31 2017-08-29 12.000 411,846 -87 0.67% 4,942,152
2017-08-30 2017-08-28 11.750 411,933 +200 0.67% 4,840,213
2017-08-29 2017-08-25 11.800 411,733 -1,800 0.67% 4,858,449
2017-08-24 2017-08-21 10.900 413,533 -440 0.67% 4,507,510
2017-08-18 2017-08-16 10.550 413,973 -16 0.67% 4,367,415
2017-08-16 2017-08-14 10.500 413,989 -1,600 0.67% 4,346,884
2017-08-15 2017-08-11 10.450 415,589 -400 0.67% 4,342,905
2017-08-14 2017-08-10 10.250 415,989 -400 0.67% 4,263,887
2017-08-09 2017-08-07 9.950 416,389 -1,400 0.67% 4,143,071
2017-08-07 2017-08-03 10.000 417,789 +400 0.68% 4,177,890
2017-08-04 2017-08-02 10.000 417,389 -115 0.68% 4,173,890
2017-08-03 2017-08-01 10.100 417,504 +400 0.68% 4,216,790
2017-08-02 2017-07-31 10.300 417,104 -800 0.68% 4,296,171
2017-07-31 2017-07-27 10.400 417,904 +600 0.68% 4,346,202
2017-07-28 2017-07-26 10.350 417,304 -800 0.68% 4,319,096
2017-07-27 2017-07-25 10.650 418,104 -2,200 0.68% 4,452,808
2017-07-26 2017-07-24 10.800 420,304 -1,000 0.68% 4,539,283
2017-07-21 2017-07-19 11.850 421,304 +313 0.68% 4,992,452
2017-07-20 2017-07-18 11.900 420,991 -200 0.68% 5,009,793
2017-07-19 2017-07-17 11.800 421,191 -800 0.68% 4,970,054
2017-07-18 2017-07-14 10.400 421,991 +1,439 0.68% 4,388,706
2017-07-14 2017-07-12 9.800 420,552 +800 0.68% 4,121,410
2017-07-13 2017-07-11 9.950 419,752 -200 0.68% 4,176,532
2017-07-11 2017-07-07 9.600 419,952 -6,001 0.68% 4,031,539
2017-07-10 2017-07-06 9.250 425,953 -9,800 0.69% 3,940,065
2017-07-07 2017-07-05 8.950 435,753 -800 0.71% 3,899,989
2017-07-06 2017-07-04 8.250 436,553 -200 0.71% 3,601,562
2017-06-30 2017-06-28 8.300 436,753 -2,414 0.71% 3,625,050
2017-06-29 2017-06-27 8.400 439,167 +200 0.71% 3,689,003
2017-06-28 2017-06-26 8.600 438,967 -1,600 0.71% 3,775,116
2017-06-26 2017-06-22 8.400 440,567 +400 0.71% 3,700,763
2017-06-23 2017-06-21 8.500 440,167 -800 0.71% 3,741,420
2017-06-22 2017-06-20 8.150 440,967 -400 0.71% 3,593,881
2017-06-19 2017-06-15 7.500 441,367 +400 0.71% 3,310,252
2017-06-16 2017-06-14 7.650 440,967 -1,200 0.71% 3,373,398
2017-06-15 2017-06-13 8.400 442,167 -2 0.72% 3,714,203
2017-06-14 2017-06-12 8.300 442,169 -2,000 0.72% 3,670,003
2017-06-13 2017-06-09 8.300 444,169 +400 0.72% 3,686,603
2017-06-12 2017-06-08 8.450 443,769 -400 0.72% 3,749,848
2017-06-08 2017-06-06 8.350 444,169 +400 0.72% 3,708,811
2017-06-07 2017-06-05 8.400 443,769 -200 0.72% 3,727,660
2017-06-01 2017-05-29 8.250 443,969 -3 0.72% 3,662,744
2017-05-31 2017-05-26 8.400 443,972 -1,400 0.72% 3,729,365
2017-05-26 2017-05-24 8.400 445,372 -400 0.72% 3,741,125
2017-05-25 2017-05-23 8.300 445,772 +400 0.72% 3,699,908
2017-05-24 2017-05-22 8.300 445,372 +400 0.72% 3,696,588
2017-05-19 2017-05-17 8.750 444,972 -1,200 0.72% 3,893,505
2017-05-18 2017-05-16 8.650 446,172 -1,400 0.72% 3,859,388
2017-05-12 2017-05-10 8.950 447,572 -121 0.72% 4,005,769
2017-05-10 2017-05-08 8.750 447,693 -1,000 0.72% 3,917,314
2017-05-04 2017-04-28 8.750 448,693 +400 0.73% 3,926,064
2017-05-02 2017-04-27 8.950 448,293 -800 0.73% 4,012,222
2017-04-26 2017-04-24 8.300 449,093 -400 0.73% 3,727,472
2017-04-21 2017-04-19 8.000 449,493 -160 0.73% 3,595,944
2017-04-19 2017-04-13 8.000 449,653 +400 0.73% 3,597,224
2017-04-13 2017-04-11 8.350 449,253 -200 0.73% 3,751,263
2017-04-12 2017-04-10 8.300 449,453 -1,600 0.73% 3,730,460
2017-04-07 2017-04-05 8.750 451,053 +400 0.73% 3,946,714
2017-04-06 2017-04-03 8.900 450,653 -2,400 0.73% 4,010,812
2017-03-31 2017-03-29 8.950 453,053 -10,000 0.73% 4,054,824
2017-03-30 2017-03-28 9.000 463,053 -1,000 0.75% 4,167,477
2017-03-29 2017-03-27 9.050 464,053 -2,061 0.75% 4,199,680
2017-03-28 2017-03-24 9.100 466,114 +400 0.75% 4,241,637
2017-03-24 2017-03-22 9.250 465,714 -3,030 0.75% 4,307,854
2017-03-23 2017-03-21 9.200 468,744 -16 0.76% 4,312,445
2017-03-21 2017-03-17 9.000 468,760 +2,800 0.76% 4,218,840
2017-03-20 2017-03-16 9.300 465,960 -800 0.75% 4,333,428
2017-03-17 2017-03-15 9.100 466,760 -200 0.76% 4,247,516
2017-03-16 2017-03-14 9.150 466,960 -200 0.76% 4,272,684
2017-03-13 2017-03-09 9.250 467,160 -200 0.76% 4,321,230
2017-03-10 2017-03-08 9.300 467,360 +2,000 0.76% 4,346,448
2017-03-09 2017-03-07 9.050 465,360 -200 0.75% 4,211,508
2017-03-08 2017-03-06 9.100 465,560 -3 0.75% 4,236,596
2017-03-07 2017-03-03 8.650 465,563 -1,000 0.75% 4,027,120
2017-03-06 2017-03-02 8.700 466,563 -1,000 0.76% 4,059,098
2017-03-03 2017-03-01 8.750 467,563 -400 0.76% 4,091,176
2017-03-02 2017-02-28 8.700 467,963 -12,200 0.76% 4,071,278
2017-02-28 2017-02-24 9.300 480,163 -2,200 0.78% 4,465,516
2017-02-27 2017-02-23 9.250 482,363 -8,000 0.78% 4,461,858
2017-02-23 2017-02-21 8.950 490,363 -400 0.79% 4,388,749
2017-02-22 2017-02-20 9.000 490,763 -11,800 0.79% 4,416,867
2017-02-21 2017-02-17 8.850 502,563 -5,400 0.81% 4,447,683
2017-02-20 2017-02-16 8.750 507,963 -4,642 0.82% 4,444,676
2017-02-17 2017-02-15 9.100 512,605 -2,800 0.83% 4,664,706
2017-02-16 2017-02-14 8.950 515,405 -200 0.83% 4,612,875
2017-02-15 2017-02-13 8.800 515,605 -1,000 0.83% 4,537,324
2017-02-14 2017-02-10 8.300 516,605 +400 0.84% 4,287,822
2017-02-13 2017-02-09 8.250 516,205 -3,000 0.84% 4,258,691
2017-02-10 2017-02-08 8.050 519,205 +1,600 0.84% 4,179,600
2017-02-09 2017-02-07 8.000 517,605 +3,800 1.01% 4,140,840
2017-02-07 2017-02-03 7.550 513,805 -200 1.00% 3,879,228
2017-02-06 2017-02-02 7.250 514,005 -363 1.00% 3,726,536
2017-02-03 2017-02-01 7.100 514,368 +2,800 1.00% 3,652,013
2017-02-02 2017-01-27 7.400 511,568 -3,200 0.99% 3,785,603
2017-02-01 2017-01-25 7.450 514,768 -4,384 1.00% 3,835,022
2017-01-26 2017-01-24 7.100 519,152 +200 1.01% 3,685,979
2017-01-25 2017-01-23 7.200 518,952 +600 1.01% 3,736,454
2017-01-24 2017-01-20 7.300 518,352 -18,204 1.01% 3,783,970
2017-01-23 2017-01-19 7.400 536,556 -200 1.04% 3,970,514
2017-01-20 2017-01-18 6.850 536,756 -2 1.04% 3,676,779
2017-01-19 2017-01-17 6.500 536,758 -1,450 1.04% 3,488,927
2017-01-18 2017-01-16 6.500 538,208 -2,220 1.05% 3,498,352
2017-01-17 2017-01-13 6.550 540,428 -64,400 1.05% 3,539,803
2017-01-11 2017-01-09 6.200 604,828 -4,400 1.17% 3,749,934
2017-01-10 2017-01-06 6.050 609,228 +7,200 1.18% 3,685,829
2017-01-09 2017-01-05 6.050 602,028 +1,600 1.17% 3,642,269
2017-01-06 2017-01-04 6.100 600,428 +600 1.17% 3,662,611
2017-01-05 2017-01-03 6.250 599,828 -4,200 1.17% 3,748,925
2017-01-04 2016-12-30 6.300 604,028 -41,600 1.17% 3,805,376
2017-01-03 2016-12-29 5.650 645,628 -6,800 1.25% 3,647,798
2016-12-30 2016-12-28 5.500 652,428 -4,400 1.27% 3,588,354
2016-12-29 2016-12-23 5.250 656,828 +1,000 1.28% 3,448,347
2016-12-28 2016-12-22 5.200 655,828 +2,000 1.27% 3,410,306
2016-12-23 2016-12-21 5.200 653,828 +3,000 1.27% 3,399,906
2016-12-22 2016-12-20 5.250 650,828 +11,800 1.26% 3,416,847
2016-12-21 2016-12-19 5.350 639,028 +16,200 1.24% 3,418,800
2016-12-20 2016-12-16 6.150 622,828 -1,000 1.21% 3,830,392
2016-12-19 2016-12-15 6.000 623,828 -3,000 1.21% 3,742,968
2016-12-15 2016-12-13 5.850 626,828 -3,200 1.22% 3,666,944
2016-12-14 2016-12-12 5.900 630,028 +4,000 1.22% 3,717,165
2016-12-12 2016-12-08 5.950 626,028 -200 1.22% 3,724,867
2016-12-09 2016-12-07 6.100 626,228 -600 1.22% 3,819,991
2016-12-08 2016-12-06 5.900 626,828 +16,400 1.22% 3,698,285
2016-12-07 2016-12-05 6.550 610,428 +2,600 1.19% 3,998,303
2016-12-06 2016-12-02 6.500 607,828 +400 1.18% 3,950,882
2016-12-05 2016-12-01 6.800 607,428 +2,400 1.18% 4,130,510
2016-12-02 2016-11-30 6.800 605,028 -200 1.18% 4,114,190
2016-11-29 2016-11-25 6.900 605,228 -400 1.18% 4,176,073
2016-11-28 2016-11-24 6.750 605,628 +13,000 1.18% 4,087,989
2016-11-25 2016-11-23 6.750 592,628 +1,800 1.15% 4,000,239
2016-11-24 2016-11-22 6.900 590,828 -600 1.15% 4,076,713
2016-11-23 2016-11-21 6.800 591,428 +200 1.15% 4,021,710
2016-11-22 2016-11-18 6.800 591,228 +6,800 1.15% 4,020,350
2016-11-21 2016-11-17 6.800 584,428 +7,600 1.14% 3,974,110
2016-11-18 2016-11-16 7.000 576,828 -22,000 1.12% 4,037,796
2016-11-17 2016-11-15 6.900 598,828 +1,800 1.16% 4,131,913
2016-11-16 2016-11-14 6.800 597,028 +5,598 1.16% 4,059,790
2016-11-15 2016-11-11 6.900 591,430 +800 1.15% 4,080,867
2016-11-14 2016-11-10 6.900 590,630 -5,681 1.15% 4,075,347
2016-11-11 2016-11-09 6.800 596,311 -6,200 1.16% 4,054,915
2016-11-10 2016-11-08 6.850 602,511 +10,000 1.17% 4,127,200
2016-11-08 2016-11-04 6.900 592,511 -812 1.15% 4,088,326
2016-11-02 2016-10-31 6.700 593,323 +8,600 1.15% 3,975,264
2016-11-01 2016-10-28 6.750 584,723 +800 1.14% 3,946,880
2016-10-28 2016-10-26 6.800 583,923 +2,000 1.13% 3,970,676
2016-10-27 2016-10-25 7.000 581,923 -6,800 1.13% 4,073,461
2016-10-26 2016-10-24 6.800 588,723 -1,200 1.14% 4,003,316
2016-10-25 2016-10-20 6.800 589,923 +5,000 1.15% 4,011,476
2016-10-20 2016-10-18 7.000 584,923 -2,800 1.14% 4,094,461
2016-10-19 2016-10-17 6.800 587,723 -6 1.14% 3,996,516
2016-10-18 2016-10-14 6.950 587,729 -200 1.14% 4,084,717
2016-10-14 2016-10-12 7.050 587,929 -6,000 1.14% 4,144,899
2016-10-11 2016-10-06 6.900 593,929 -4,000 1.15% 4,098,110
2016-10-07 2016-10-05 6.850 597,929 +3,988 1.16% 4,095,814
2016-10-06 2016-10-04 6.750 593,941 +6,891 1.15% 4,009,102
2016-10-05 2016-10-03 6.950 587,050 +1,200 1.14% 4,079,998
2016-10-03 2016-09-29 6.950 585,850 +1,000 1.14% 4,071,658
2016-09-30 2016-09-28 7.000 584,850 +188 1.14% 4,093,950
2016-09-28 2016-09-26 7.250 584,662 +600 1.14% 4,238,799
2016-09-27 2016-09-23 7.400 584,062 -806 1.13% 4,322,059
2016-09-26 2016-09-22 7.000 584,868 +200 1.14% 4,094,076
2016-09-23 2016-09-21 7.000 584,668 +400 1.14% 4,092,676
2016-09-22 2016-09-20 7.000 584,268 -2,000 1.14% 4,089,876
2016-09-21 2016-09-19 7.000 586,268 -2 1.14% 4,103,876
2016-09-19 2016-09-14 6.950 586,270 +200 1.14% 4,074,577
2016-09-15 2016-09-13 6.850 586,070 -1,800 1.14% 4,014,580
2016-09-14 2016-09-12 6.650 587,870 +600 1.14% 3,909,336
2016-09-13 2016-09-09 6.850 587,270 +200 1.14% 4,022,800
2016-09-12 2016-09-08 6.850 587,070 -400 1.14% 4,021,430
2016-09-07 2016-09-05 6.800 587,470 +200 1.14% 3,994,796
2016-09-05 2016-09-01 7.050 587,270 +2,200 1.14% 4,140,253
2016-09-01 2016-08-30 7.000 585,070 +600 1.14% 4,095,490
2016-08-31 2016-08-29 6.950 584,470 -124 1.14% 4,062,067
2016-08-30 2016-08-26 6.950 584,594 +120 1.14% 4,062,928
2016-08-26 2016-08-24 7.000 584,474 -14 1.14% 4,091,318
2016-08-25 2016-08-23 7.200 584,488 +3,000 1.14% 4,208,314
2016-08-24 2016-08-22 7.000 581,488 +400 1.13% 4,070,416
2016-08-22 2016-08-18 6.900 581,088 +600 1.13% 4,009,507
2016-08-19 2016-08-17 7.050 580,488 +600 1.13% 4,092,440
2016-08-18 2016-08-16 7.100 579,888 -4,402 1.13% 4,117,205
2016-08-17 2016-08-15 7.250 584,290 +2,200 1.14% 4,236,102
2016-08-16 2016-08-12 7.100 582,090 +6,400 1.13% 4,132,839
2016-08-15 2016-08-11 7.050 575,690 -18,000 1.12% 4,058,614
2016-08-12 2016-08-10 7.350 593,690 -12 1.15% 4,363,622
2016-08-11 2016-08-09 7.400 593,702 -2,000 1.15% 4,393,395
2016-08-10 2016-08-08 7.400 595,702 -4,200 1.16% 4,408,195
2016-08-09 2016-08-05 7.700 599,902 +1,000 1.17% 4,619,245
2016-08-08 2016-08-04 7.500 598,902 -9,203 1.16% 4,491,765
2016-08-05 2016-08-03 7.400 608,105 -13,800 1.18% 4,499,977
2016-08-04 2016-08-01 7.550 621,905 -7,600 1.21% 4,695,383
2016-08-03 2016-07-29 7.400 629,505 -28,200 1.22% 4,658,337
2016-08-01 2016-07-28 7.650 657,705 +3,000 1.28% 5,031,443
2016-07-29 2016-07-27 7.750 654,705 +400 1.27% 5,073,964
2016-07-28 2016-07-26 7.800 654,305 +10,600 1.27% 5,103,579
2016-07-26 2016-07-22 8.100 643,705 +200 1.25% 5,214,010
2016-07-25 2016-07-21 8.150 643,505 -1,200 1.25% 5,244,566
2016-07-22 2016-07-20 8.150 644,705 -4 1.25% 5,254,346
2016-07-21 2016-07-19 8.050 644,709 -200 1.25% 5,189,907
2016-07-19 2016-07-15 8.000 644,909 +400 1.25% 5,159,272
2016-07-18 2016-07-14 8.150 644,509 -1,000 1.25% 5,252,748
2016-07-15 2016-07-13 8.150 645,509 -1,000 1.25% 5,260,898
2016-07-14 2016-07-12 8.050 646,509 -4,800 1.26% 5,204,397
2016-07-13 2016-07-11 7.950 651,309 +1,200 1.27% 5,177,907
2016-07-11 2016-07-07 8.000 650,109 +200 1.26% 5,200,872
2016-07-07 2016-07-05 7.850 649,909 +400 1.26% 5,101,786
2016-07-05 2016-06-30 8.050 649,509 -115 1.26% 5,228,547
2016-06-30 2016-06-28 8.000 649,624 -1,220 1.26% 5,196,992
2016-06-29 2016-06-27 8.100 650,844 +4,600 1.26% 5,271,836
2016-06-28 2016-06-24 8.050 646,244 -3,400 1.26% 5,202,264
2016-06-27 2016-06-23 8.000 649,644 -1,400 1.26% 5,197,152
2016-06-24 2016-06-22 8.050 651,044 +200 1.26% 5,240,904
2016-06-23 2016-06-21 8.100 650,844 +200 1.26% 5,271,836
2016-06-22 2016-06-20 8.300 650,644 +3,000 1.26% 5,400,345
2016-06-16 2016-06-14 8.300 647,644 -2,800 1.26% 5,375,445
2016-06-15 2016-06-13 8.300 650,444 -5,400 1.26% 5,398,685
2016-06-14 2016-06-10 8.200 655,844 +2,400 1.27% 5,377,921
2016-06-13 2016-06-08 8.400 653,444 +200 1.27% 5,488,930
2016-06-08 2016-06-06 8.800 653,244 -4,000 1.27% 5,748,547
2016-06-07 2016-06-03 8.750 657,244 -1,200 1.28% 5,750,885
2016-06-06 2016-06-02 8.500 658,444 -600 1.28% 5,596,774
2016-06-03 2016-06-01 8.150 659,044 +200 1.28% 5,371,209
2016-06-02 2016-05-31 8.250 658,844 -161 1.28% 5,435,463
2016-06-01 2016-05-30 8.250 659,005 +4,600 1.28% 5,436,791
2016-05-31 2016-05-27 8.250 654,405 +37,600 1.27% 5,398,841
2016-05-30 2016-05-26 8.350 616,805 +600 1.20% 5,150,322
2016-05-27 2016-05-25 8.300 616,205 -11,400 1.20% 5,114,502
2016-05-26 2016-05-24 8.450 627,605 -1,000 1.22% 5,303,262
2016-05-23 2016-05-19 8.450 628,605 -400 1.22% 5,311,712
2016-05-20 2016-05-18 8.500 629,005 +2,000 1.22% 5,346,542
2016-05-19 2016-05-17 8.550 627,005 -9,800 1.22% 5,360,893
2016-05-18 2016-05-16 8.550 636,805 -2,000 1.24% 5,444,683
2016-05-17 2016-05-13 8.500 638,805 -12 1.24% 5,429,842
2016-05-16 2016-05-12 8.500 638,817 -1,083 1.24% 5,429,944
2016-05-13 2016-05-11 8.750 639,900 +1,792 1.24% 5,599,125
2016-05-12 2016-05-10 8.850 638,108 +37,000 1.24% 5,647,256
2016-05-11 2016-05-09 9.350 601,108 -3,200 1.17% 5,620,360
2016-05-10 2016-05-06 9.300 604,308 +700 1.17% 5,620,064
2016-05-09 2016-05-05 9.250 603,608 -2,000 1.17% 5,583,374
2016-05-06 2016-05-04 9.250 605,608 -5,813 1.18% 5,601,874
2016-05-05 2016-05-03 9.200 611,421 +200 1.19% 5,625,073
2016-05-04 2016-04-29 9.050 611,221 -1,600 1.19% 5,531,550
2016-05-03 2016-04-28 8.850 612,821 -2,200 1.19% 5,423,466
2016-04-29 2016-04-27 8.700 615,021 -1,200 1.19% 5,350,683
2016-04-28 2016-04-26 8.900 616,221 +600 1.20% 5,484,367
2016-04-27 2016-04-25 9.100 615,621 +400 1.20% 5,602,151
2016-04-25 2016-04-21 9.150 615,221 +9,200 1.20% 5,629,272
2016-04-22 2016-04-20 9.150 606,021 -1,000 1.18% 5,545,092
2016-04-20 2016-04-18 9.100 607,021 -2,000 1.18% 5,523,891
2016-04-19 2016-04-15 9.350 609,021 +1,000 1.18% 5,694,346
2016-04-18 2016-04-14 9.300 608,021 -200 1.18% 5,654,595
2016-04-14 2016-04-12 9.450 608,221 +1,600 1.18% 5,747,688
2016-04-13 2016-04-11 9.500 606,621 +800 1.18% 5,762,900
2016-04-12 2016-04-08 9.600 605,821 -1,800 1.18% 5,815,882
2016-04-11 2016-04-07 9.350 607,621 -1,000 1.18% 5,681,256
2016-04-08 2016-04-06 9.400 608,621 +800 1.18% 5,721,037
2016-04-07 2016-04-05 9.300 607,821 +1,000 1.18% 5,652,735
2016-04-06 2016-04-01 9.400 606,821 +1,000 1.18% 5,704,117
2016-04-01 2016-03-30 9.350 605,821 -2,200 1.18% 5,664,426
2016-03-31 2016-03-29 9.300 608,021 +2,000 1.18% 5,654,595
2016-03-30 2016-03-24 9.450 606,021 -800 1.18% 5,726,898
2016-03-29 2016-03-23 9.450 606,821 +600 1.18% 5,734,458
2016-03-22 2016-03-18 9.450 606,221 +400 1.18% 5,728,788
2016-03-21 2016-03-17 9.400 605,821 +1,200 1.18% 5,694,717
2016-03-18 2016-03-16 9.400 604,621 -800 1.17% 5,683,437
2016-03-17 2016-03-15 9.450 605,421 +1,400 1.18% 5,721,228
2016-03-16 2016-03-14 9.600 604,021 +600 1.17% 5,798,602
2016-03-15 2016-03-11 9.500 603,421 -2,000 1.17% 5,732,500
2016-03-14 2016-03-10 9.650 605,421 -1,000 1.18% 5,842,313
2016-03-10 2016-03-08 9.550 606,421 +200 1.18% 5,791,321
2016-03-09 2016-03-07 9.550 606,221 +3,600 1.18% 5,789,411
2016-03-08 2016-03-04 9.650 602,621 -5,000 1.17% 5,815,293
2016-03-07 2016-03-03 9.700 607,621 -2,000 1.18% 5,893,924
2016-03-04 2016-03-02 9.700 609,621 -2,204 1.18% 5,913,324
2016-03-03 2016-03-01 9.500 611,825 -4,600 1.19% 5,812,338
2016-03-02 2016-02-29 9.550 616,425 +2,000 1.20% 5,886,859
2016-03-01 2016-02-26 9.550 614,425 +200 1.19% 5,867,759
2016-02-29 2016-02-25 9.550 614,225 -3,600 1.19% 5,865,849
2016-02-26 2016-02-24 9.550 617,825 +600 1.20% 5,900,229
2016-02-25 2016-02-23 9.700 617,225 +400 1.20% 5,987,083
2016-02-24 2016-02-22 9.850 616,825 +800 1.20% 6,075,726
2016-02-23 2016-02-19 9.850 616,025 -600 1.20% 6,067,846
2016-02-22 2016-02-18 9.800 616,625 -3,400 1.20% 6,042,925
2016-02-19 2016-02-17 9.950 620,025 -5,400 1.20% 6,169,249
2016-02-18 2016-02-16 9.700 625,425 -5,604 1.21% 6,066,623
2016-02-17 2016-02-15 9.800 631,029 +10,400 1.23% 6,184,084
2016-02-16 2016-02-12 9.150 620,629 -1,800 1.21% 5,678,755
2016-02-15 2016-02-11 9.100 622,429 -800 1.21% 5,664,104
2016-02-12 2016-02-05 8.900 623,229 -400 1.21% 5,546,738
2016-02-11 2016-02-04 8.800 623,629 +3,400 1.21% 5,487,935
2016-02-05 2016-02-03 8.750 620,229 -2,200 1.20% 5,427,004
2016-02-04 2016-02-02 8.550 622,429 -400 1.21% 5,321,768
2016-02-03 2016-02-01 8.400 622,829 -800 1.21% 5,231,764
2016-02-02 2016-01-29 8.450 623,629 -1,800 1.21% 5,269,665
2016-02-01 2016-01-28 8.650 625,429 -1,200 1.21% 5,409,961
2016-01-29 2016-01-27 8.650 626,629 -1,000 1.22% 5,420,341
2016-01-28 2016-01-26 8.750 627,629 -1,600 1.22% 5,491,754
2016-01-27 2016-01-25 8.650 629,229 +1,788 1.22% 5,442,831
2016-01-26 2016-01-22 8.250 627,441 -10,200 1.22% 5,176,388
2016-01-25 2016-01-21 7.950 637,641 +15,800 1.24% 5,069,246
2016-01-22 2016-01-20 14.250 621,841 +8,400 1.21% 8,861,234
2016-01-21 2016-01-19 15.000 613,441 +4,200 1.19% 9,201,615
2016-01-20 2016-01-18 15.000 609,241 +5,200 1.18% 9,138,615
2016-01-19 2016-01-15 15.000 604,041 -30,800 1.17% 9,060,615
2016-01-18 2016-01-14 15.500 634,841 +16,998 1.23% 9,840,036
2016-01-15 2016-01-13 16.000 617,843 +800 1.20% 9,885,488
2016-01-14 2016-01-12 15.500 617,043 -1,200 1.20% 9,564,166
2016-01-13 2016-01-11 15.000 618,243 -4,400 1.20% 9,273,645
2016-01-12 2016-01-08 15.500 622,643 +6,800 1.21% 9,650,966
2016-01-11 2016-01-07 15.250 615,843 -33,000 1.20% 9,391,606
2016-01-08 2016-01-06 16.500 648,843 +1,000 1.26% 10,705,910
2016-01-07 2016-01-05 16.250 647,843 +13,600 1.26% 10,527,449
2016-01-06 2016-01-04 16.500 634,243 -5,800 1.23% 10,465,010
2016-01-05 2015-12-31 17.500 640,043 +22,956 1.24% 11,200,752
2016-01-04 2015-12-29 15.250 617,087 -13,800 1.20% 9,410,577
2015-12-30 2015-12-28 15.250 630,887 -40,600 1.23% 9,621,027
2015-12-29 2015-12-24 14.250 671,487 -5,200 1.30% 9,568,690
2015-12-28 2015-12-22 15.000 676,687 -404 1.31% 10,150,305
2015-12-23 2015-12-21 14.750 677,091 +400 1.32% 9,987,092
2015-12-22 2015-12-18 15.000 676,691 -2,569 1.31% 10,150,365
2015-12-21 2015-12-17 14.750 679,260 +149,651 1.32% 10,019,085
2015-12-18 2015-12-16 14.750 529,609 -7,680 1.54% 7,811,733
2015-12-17 2015-12-15 14.500 537,289 -13,520 1.57% 7,790,690
2015-12-16 2015-12-14 14.750 550,809 -42,328 1.61% 8,124,433
2015-12-15 2015-12-11 13.500 593,137 -25,502 1.73% 8,007,350
2015-12-14 2015-12-10 12.750 618,639 -80 1.80% 7,887,647
2015-12-11 2015-12-09 12.150 618,719 +440 1.80% 7,517,436
2015-12-10 2015-12-08 12.000 618,279 -1,040 1.80% 7,419,348
2015-12-09 2015-12-07 12.000 619,319 -1,360 1.80% 7,431,828
2015-12-08 2015-12-04 12.300 620,679 -2,200 1.81% 7,634,352
2015-12-07 2015-12-03 12.250 622,879 -81 1.82% 7,630,268
2015-12-04 2015-12-02 12.500 622,960 -600 1.82% 7,787,000
2015-12-03 2015-12-01 12.250 623,560 +400 1.82% 7,638,610
2015-12-02 2015-11-30 12.250 623,160 +10,640 1.82% 7,633,710
2015-12-01 2015-11-27 13.000 612,520 +6,600 1.78% 7,962,760
2015-11-30 2015-11-26 13.000 605,920 -1,200 1.77% 7,876,960
2015-11-27 2015-11-25 13.000 607,120 -1,440 1.77% 7,892,560
2015-11-26 2015-11-24 13.000 608,560 -2 1.77% 7,911,280
2015-11-25 2015-11-23 13.500 608,562 -82 1.77% 8,215,587
2015-11-24 2015-11-20 13.500 608,644 -14,480 1.77% 8,216,694
2015-11-23 2015-11-19 13.500 623,124 -200 1.82% 8,412,174
2015-11-20 2015-11-18 13.000 623,324 +200 1.82% 8,103,212
2015-11-19 2015-11-17 13.500 623,124 -2,800 1.82% 8,412,174
2015-11-18 2015-11-16 12.750 625,924 -2,218 1.82% 7,980,531
2015-11-17 2015-11-13 12.500 628,142 -120 1.83% 7,851,775
2015-11-16 2015-11-12 12.500 628,262 +760 1.83% 7,853,275
2015-11-13 2015-11-11 12.500 627,502 -3,400 1.83% 7,843,775
2015-11-12 2015-11-10 12.167 630,902 -19,326 1.84% 7,675,974
2015-11-11 2015-11-09 12.855 650,228 -56,329 1.89% 8,358,906
2015-11-10 2015-11-06 13.085 706,557 -130 1.89% 9,245,232
2015-11-09 2015-11-05 13.314 706,687 -44,183 1.89% 9,409,160
2015-11-06 2015-11-04 13.314 750,870 -6,839 2.01% 9,997,433
2015-11-05 2015-11-03 12.396 757,709 -1,831 2.03% 9,392,732
2015-11-04 2015-11-02 12.167 759,540 -2,962 2.03% 9,241,070
2015-11-03 2015-10-30 13.085 762,502 +8,494 2.04% 9,977,267
2015-11-02 2015-10-29 13.314 754,008 +741 2.02% 10,039,213
2015-10-30 2015-10-28 13.314 753,267 -5,358 2.02% 10,029,347
2015-10-29 2015-10-27 13.544 758,625 -1,307 2.03% 10,274,836
2015-10-28 2015-10-26 13.774 759,932 -44 2.03% 10,466,988
2015-10-26 2015-10-22 14.233 759,976 -2,395 2.03% 10,816,514
2015-10-23 2015-10-20 14.462 762,371 +28,620 2.04% 11,025,611
2015-10-22 2015-10-19 12.855 733,751 -3,834 1.96% 9,432,623
2015-10-20 2015-10-16 12.626 737,585 +435 1.97% 9,312,590
2015-10-19 2015-10-15 12.626 737,150 +2,091 1.97% 9,307,098
2015-10-16 2015-10-14 12.396 735,059 -44 1.97% 9,111,958
2015-10-15 2015-10-13 12.855 735,103 +2,352 1.97% 9,450,003
2015-10-14 2015-10-12 12.626 732,751 -1,132 1.96% 9,251,557
2015-10-13 2015-10-09 12.855 733,883 +653 1.96% 9,434,320
2015-10-12 2015-10-08 12.855 733,230 -3,441 1.96% 9,425,925
2015-10-09 2015-10-07 12.396 736,671 +10,716 1.97% 9,131,941
2015-10-08 2015-10-06 12.396 725,955 +2,613 1.94% 8,999,103
2015-10-07 2015-10-05 12.396 723,342 +214 1.94% 8,966,711
2015-10-06 2015-10-02 12.626 723,128 -697 1.93% 9,130,059
2015-10-02 2015-09-29 12.167 723,825 -2,091 1.94% 8,806,537
2015-09-30 2015-09-25 12.626 725,916 +1,307 1.94% 9,165,260
2015-09-29 2015-09-24 12.855 724,609 +392 1.94% 9,315,099
2015-09-25 2015-09-23 12.626 724,217 +305 1.94% 9,143,809
2015-09-24 2015-09-22 13.314 723,912 +1,481 1.94% 9,638,501
2015-09-23 2015-09-21 12.855 722,431 +87 1.93% 9,287,100
2015-09-22 2015-09-18 13.085 722,344 -1,350 1.93% 9,451,803
2015-09-21 2015-09-17 12.396 723,694 -480 1.94% 8,971,075
2015-09-18 2015-09-16 12.626 724,174 +3,485 1.94% 9,143,266
2015-09-17 2015-09-15 12.396 720,689 -2,091 1.93% 8,933,824
2015-09-16 2015-09-14 12.626 722,780 +3,965 1.93% 9,125,666
2015-09-15 2015-09-11 13.085 718,815 -3,703 1.92% 9,405,626
2015-09-14 2015-09-10 13.085 722,518 +392 1.93% 9,454,080
2015-09-11 2015-09-09 13.314 722,126 -197 1.93% 9,614,722
2015-09-10 2015-09-08 13.314 722,323 -2,614 1.93% 9,617,345
2015-09-09 2015-09-07 13.085 724,937 +871 1.94% 9,485,732
2015-09-08 2015-09-04 12.855 724,066 +3,921 1.94% 9,308,119
2015-09-07 2015-09-02 12.626 720,145 +915 1.93% 9,092,397
2015-09-04 2015-09-01 13.544 719,230 -4,139 1.92% 9,741,269
2015-09-02 2015-08-31 12.396 723,369 -3,513 1.94% 8,967,046
2015-09-01 2015-08-28 13.085 726,882 -5,706 1.94% 9,511,182
2015-08-31 2015-08-27 11.708 732,588 +8,102 1.96% 8,576,809
2015-08-28 2015-08-26 12.396 724,486 +2,265 1.94% 8,980,892
2015-08-27 2015-08-25 12.396 722,221 +9,671 1.93% 8,952,815
2015-08-26 2015-08-24 12.167 712,550 -9,932 1.91% 8,669,358
2015-08-25 2015-08-21 14.003 722,482 +15,399 1.93% 10,117,020
2015-08-24 2015-08-20 14.921 707,083 +6,186 1.89% 10,550,657
2015-08-21 2015-08-19 16.987 700,897 +9,932 1.88% 11,906,433
2015-08-20 2015-08-18 17.676 690,965 +59,984 1.85% 12,213,567
2015-08-19 2015-08-17 20.890 630,981 +9,192 1.69% 13,181,153
2015-08-18 2015-08-14 20.201 621,789 +25,396 1.66% 12,560,920
2015-08-17 2015-08-13 21.349 596,393 +31,796 1.60% 12,732,428
2015-08-14 2015-08-12 23.415 564,597 -13,548 1.51% 13,220,092
2015-08-13 2015-08-11 24.792 578,145 +16,989 1.55% 14,333,633
2015-08-12 2015-08-10 24.792 561,156 +42,124 1.50% 13,912,434
2015-08-11 2015-08-07 27.088 519,032 -435 1.39% 14,059,565
2015-08-10 2015-08-06 27.547 519,467 +3,702 1.39% 14,309,846
2015-08-07 2015-08-05 28.925 515,765 -10,106 1.38% 14,918,259
2015-08-06 2015-08-04 27.547 525,871 -828 1.41% 14,486,258
2015-08-05 2015-08-03 27.547 526,699 -927 1.41% 14,509,067
2015-08-04 2015-07-31 28.006 527,626 -10,107 1.68% 14,776,846
2015-08-03 2015-07-30 28.465 537,733 -348 1.71% 15,306,790
2015-07-31 2015-07-29 28.465 538,081 +10,193 1.71% 15,316,696
2015-07-30 2015-07-28 30.302 527,888 +5,140 1.68% 15,996,002
2015-07-29 2015-07-27 30.302 522,748 -479 1.66% 15,840,251
2015-07-28 2015-07-24 31.220 523,227 -16,830 1.66% 16,335,213
2015-07-27 2015-07-23 29.843 540,057 -13,121 1.72% 16,116,795
2015-07-24 2015-07-22 28.006 553,178 -6,447 1.76% 15,492,463
2015-07-23 2015-07-21 27.088 559,625 -10,803 1.78% 15,159,150
2015-07-22 2015-07-20 27.088 570,428 -3,834 1.81% 15,451,782
2015-07-21 2015-07-17 26.170 574,262 +11,762 1.83% 15,028,328
2015-07-20 2015-07-16 25.711 562,500 -4,400 1.79% 14,462,264
2015-07-17 2015-07-15 25.252 566,900 -2,581 1.80% 14,315,116
2015-07-16 2015-07-14 25.711 569,481 +27,879 1.83% 14,641,750
2015-07-10 2015-07-08 23.874 541,602 +2,875 1.74% 12,930,322
2015-07-09 2015-07-07 26.170 538,727 -10,411 1.73% 14,098,384
2015-07-08 2015-07-06 27.547 549,138 -7,798 1.76% 15,127,198
2015-07-07 2015-07-03 29.384 556,936 -522 1.79% 16,364,811
2015-07-06 2015-07-02 30.302 557,458 -697 1.79% 16,892,029
2015-07-03 2015-06-30 29.843 558,155 +610 1.79% 16,656,890
2015-07-02 2015-06-29 30.761 557,545 +1,219 1.79% 17,150,645
2015-06-30 2015-06-26 30.761 556,326 +6,622 1.79% 17,113,148
2015-06-29 2015-06-25 31.220 549,704 -1,307 1.77% 17,161,828
2015-06-26 2015-06-24 30.302 551,011 -871 1.77% 16,696,673
2015-06-25 2015-06-23 29.843 551,882 +784 1.77% 16,469,686
2015-06-24 2015-06-22 30.302 551,098 -741 1.77% 16,699,309
2015-06-23 2015-06-19 30.302 551,839 -2,265 1.77% 16,721,763
2015-06-22 2015-06-18 30.302 554,104 +1,829 1.78% 16,790,397
2015-06-19 2015-06-17 30.302 552,275 -9,191 1.77% 16,734,975
2015-06-18 2015-06-16 30.302 561,466 +8,712 1.80% 17,013,479
2015-06-17 2015-06-15 30.302 552,754 +20,605 1.78% 16,749,489
2015-06-16 2015-06-12 30.302 532,149 +59,462 1.71% 16,125,119
2015-06-15 2015-06-11 32.138 472,687 +3,746 1.52% 15,191,387
2015-06-12 2015-06-10 32.138 468,941 -349 1.51% 15,070,997
2015-06-11 2015-06-09 32.138 469,290 -4,142 1.51% 15,082,213
2015-06-10 2015-06-08 33.057 473,432 -11,324 1.52% 15,650,054
2015-06-09 2015-06-05 33.516 484,756 -20,039 1.56% 16,246,948
2015-06-08 2015-06-04 33.975 504,795 -19,341 1.62% 17,150,331
2015-06-05 2015-06-03 34.434 524,136 +2,222 1.68% 18,048,079
2015-06-04 2015-06-02 33.516 521,914 +13,199 1.68% 17,492,325
2015-06-03 2015-06-01 33.975 508,715 +26,703 1.63% 17,283,512
2015-06-02 2015-05-29 33.057 482,012 -12,352 1.55% 15,933,680
2015-06-01 2015-05-28 33.516 494,364 +898 1.59% 16,568,967
2015-05-29 2015-05-27 33.516 493,466 +2,918 1.59% 16,538,870
2015-05-28 2015-05-26 33.516 490,548 -39,419 1.58% 16,441,071
2015-05-27 2015-05-22 33.516 529,967 +12,938 1.70% 17,762,227
2015-05-26 2015-05-21 33.516 517,029 -34,156 1.66% 17,328,601
2015-05-22 2015-05-20 33.516 551,185 +304 1.77% 18,473,364
2015-05-21 2015-05-19 33.975 550,881 +23,785 1.77% 18,716,095
2015-05-20 2015-05-18 33.975 527,096 +1,307 1.69% 17,908,004
2015-05-19 2015-05-15 33.516 525,789 -3,136 1.69% 17,622,199
2015-05-18 2015-05-14 33.516 528,925 +29,099 1.70% 17,727,304
2015-05-15 2015-05-13 33.411 499,826 -2,745 1.61% 16,699,772
2015-05-14 2015-05-12 32.508 502,571 -9,940 1.61% 16,337,662
2015-05-13 2015-05-11 32.960 512,511 +133 1.62% 16,892,193
2015-05-12 2015-05-08 32.508 512,378 +44 1.70% 16,656,469
2015-05-11 2015-05-07 32.508 512,334 -8,859 1.70% 16,655,039
2015-05-08 2015-05-06 32.960 521,193 +4,737 1.73% 17,178,349
2015-05-07 2015-05-05 33.411 516,456 +17,719 1.71% 17,255,400
2015-05-06 2015-05-04 33.863 498,737 +7,397 1.65% 16,888,568
2015-05-05 2015-04-30 33.411 491,340 +488 1.63% 16,416,245
2015-05-04 2015-04-29 33.863 490,852 -8,284 1.63% 16,621,561
2015-04-30 2015-04-28 34.314 499,136 -2,746 1.65% 17,127,441
2015-04-29 2015-04-27 32.960 501,882 -14,707 1.66% 16,541,865
2015-04-28 2015-04-24 32.508 516,589 +20,820 1.71% 16,793,361
2015-04-27 2015-04-23 33.411 495,769 -222 1.64% 16,564,223
2015-04-24 2015-04-22 32.960 495,991 +17,586 1.64% 16,347,699
2015-04-23 2015-04-21 32.960 478,405 +9,789 1.58% 15,768,070
2015-04-22 2015-04-20 32.057 468,616 -17,364 1.55% 15,022,266
2015-04-20 2015-04-16 33.863 485,980 +30,432 1.61% 16,456,582
2015-04-17 2015-04-15 33.411 455,548 +24,585 1.51% 15,220,392
2015-04-16 2015-04-14 35.669 430,963 +22,726 1.43% 15,371,883
2015-04-15 2015-04-13 35.669 408,237 -41,607 1.35% 14,561,276
2015-04-14 2015-04-10 32.508 449,844 -15,991 1.49% 14,623,604
2015-04-13 2015-04-09 32.960 465,835 -52,403 1.54% 15,353,767
2015-04-10 2015-04-08 30.702 518,238 +11,074 1.72% 15,911,025
2015-04-09 2015-04-02 29.348 507,164 +10,055 1.68% 14,884,072
2015-04-08 2015-04-01 29.799 497,109 +19,192 1.65% 14,813,427
2015-04-02 2015-03-31 29.799 477,917 +15,050 1.58% 14,241,522
2015-04-01 2015-03-30 29.348 462,867 +12,283 1.53% 13,584,059
2015-03-31 2015-03-27 31.605 450,584 -28,438 1.49% 14,240,780
2015-03-30 2015-03-26 33.411 479,022 -27,566 1.59% 16,004,686
2015-03-27 2015-03-25 34.314 506,588 +20,642 1.68% 17,383,150
2015-03-26 2015-03-24 33.411 485,946 +6,246 1.61% 16,236,025
2015-03-25 2015-03-23 32.960 479,700 +1,285 1.59% 15,810,753
2015-03-24 2015-03-20 32.960 478,415 +20,332 1.58% 15,768,400
2015-03-23 2015-03-19 32.960 458,083 +7,707 1.52% 15,098,264
2015-03-20 2015-03-18 32.508 450,376 -886 1.49% 14,640,898
2015-03-19 2015-03-17 33.411 451,262 -16,953 1.49% 15,077,192
2015-03-18 2015-03-16 33.863 468,215 +9,923 1.55% 15,855,012
2015-03-17 2015-03-13 33.863 458,292 +1,993 1.52% 15,518,992
2015-03-16 2015-03-12 33.863 456,299 -6,689 1.51% 15,451,504
2015-03-13 2015-03-11 35.217 462,988 -12,757 1.53% 16,305,132
2015-03-12 2015-03-10 32.960 475,745 +1,772 1.58% 15,680,398
2015-03-11 2015-03-09 32.508 473,973 +42,569 1.57% 15,407,993
2015-03-10 2015-03-06 33.863 431,404 +24,363 1.43% 14,608,493
2015-03-09 2015-03-05 33.863 407,041 -665 1.35% 13,783,497
2015-03-06 2015-03-04 33.863 407,706 +4,031 1.35% 13,806,015
2015-03-05 2015-03-03 33.863 403,675 +4,474 1.34% 13,669,515
2015-03-04 2015-03-02 33.863 399,201 +8,948 1.32% 13,518,013
2015-03-03 2015-02-27 34.314 390,253 +1,994 1.29% 13,391,210
2015-03-02 2015-02-26 34.314 388,259 -886 1.29% 13,322,788
2015-02-27 2015-02-25 34.314 389,145 -1,241 1.29% 13,353,190
2015-02-26 2015-02-24 33.863 390,386 +10,322 1.29% 13,219,514
2015-02-25 2015-02-23 34.314 380,064 +4,252 1.26% 13,041,583
2015-02-24 2015-02-18 34.314 375,812 -532 1.24% 12,895,679
2015-02-23 2015-02-16 33.863 376,344 +1,462 1.24% 12,744,014
2015-02-17 2015-02-13 34.314 374,882 +5,936 1.24% 12,863,767
2015-02-16 2015-02-12 34.314 368,946 -5,183 1.22% 12,660,078
2015-02-13 2015-02-11 34.766 374,129 +1,905 1.24% 13,006,848
2015-02-12 2015-02-10 34.766 372,224 +5,670 1.23% 12,940,620
2015-02-11 2015-02-09 33.863 366,554 -21,351 1.21% 12,412,498
2015-02-10 2015-02-06 33.863 387,905 -2,569 1.28% 13,135,500
2015-02-09 2015-02-05 33.863 390,474 -1,196 1.29% 13,222,494
2015-02-06 2015-02-04 33.863 391,670 -5,360 1.30% 13,262,993
2015-02-05 2015-02-03 33.863 397,030 -5,094 1.31% 13,444,497
2015-02-04 2015-02-02 33.411 402,124 -5,449 1.33% 13,435,434
2015-02-03 2015-01-30 34.314 407,573 -2,436 1.35% 13,985,532
2015-02-02 2015-01-29 32.960 410,009 -16,523 1.36% 13,513,761
2015-01-30 2015-01-28 32.960 426,532 +709 1.41% 14,058,354
2015-01-29 2015-01-27 33.411 425,823 -2,392 1.41% 14,227,245
2015-01-28 2015-01-26 33.411 428,215 -797 1.42% 14,307,165
2015-01-27 2015-01-23 33.411 429,012 -842 1.42% 14,333,793
2015-01-26 2015-01-22 33.411 429,854 +399 1.42% 14,361,926
2015-01-23 2015-01-21 33.863 429,455 +709 1.42% 14,542,494
2015-01-22 2015-01-20 33.863 428,746 +13,289 1.42% 14,518,486
2015-01-21 2015-01-19 33.411 415,457 +28,527 1.37% 13,880,905
2015-01-20 2015-01-16 34.766 386,930 -4,962 1.28% 13,451,884
2015-01-19 2015-01-15 34.314 391,892 -13,333 1.30% 13,447,451
2015-01-16 2015-01-14 33.863 405,225 -4,252 1.34% 13,722,002
2015-01-15 2015-01-13 33.411 409,477 -886 1.35% 13,681,106
2015-01-14 2015-01-12 33.411 410,363 +18,959 1.36% 13,710,708
2015-01-13 2015-01-09 34.314 391,404 -1,285 1.29% 13,430,706
2015-01-12 2015-01-08 34.766 392,689 -16,788 1.30% 13,652,099
2015-01-09 2015-01-07 33.411 409,477 -4,386 1.35% 13,681,106
2015-01-08 2015-01-06 32.508 413,863 -7,973 1.37% 13,453,927
2015-01-07 2015-01-05 32.057 421,836 -10,321 1.40% 13,522,655
2015-01-06 2015-01-02 31.154 432,157 +4,961 1.43% 13,463,272
2015-01-05 2014-12-31 31.605 427,196 -842 1.41% 13,501,599
2015-01-02 2014-12-29 32.057 428,038 -88 1.42% 13,721,470
2014-12-30 2014-12-24 31.605 428,126 +6,954 1.42% 13,530,992
2014-12-29 2014-12-22 32.960 421,172 -443 1.39% 13,881,690
2014-12-23 2014-12-19 33.411 421,615 -753 1.39% 14,086,651
2014-12-22 2014-12-18 32.960 422,368 -3,809 1.40% 13,921,109
2014-12-18 2014-12-16 33.863 426,177 -443 1.41% 14,431,493
2014-12-17 2014-12-15 33.863 426,620 -709 1.41% 14,446,494
2014-12-16 2014-12-12 33.863 427,329 -2,348 1.41% 14,470,502
2014-12-15 2014-12-11 33.863 429,677 -2,037 1.42% 14,550,012
2014-12-12 2014-12-10 33.411 431,714 -3,234 1.43% 14,424,070
2014-12-11 2014-12-09 33.863 434,948 -6,689 1.44% 14,728,502
2014-12-10 2014-12-08 33.863 441,637 -2,436 1.46% 14,955,010
2014-12-09 2014-12-05 33.863 444,073 -5,360 1.47% 15,037,499
2014-12-08 2014-12-04 33.863 449,433 -1,639 1.49% 15,219,003
2014-12-05 2014-12-03 33.863 451,072 +10,188 1.49% 15,274,504
2014-12-04 2014-12-02 33.863 440,884 +39,336 1.46% 14,929,511
2014-12-03 2014-12-01 34.314 401,548 +11,074 1.33% 13,778,789
2014-12-02 2014-11-28 34.314 390,474 +7,087 1.29% 13,398,794
2014-12-01 2014-11-27 35.217 383,387 +14,219 1.27% 13,501,809
2014-11-28 2014-11-26 35.217 369,168 +6,822 1.22% 13,001,056
2014-11-27 2014-11-25 37.023 362,346 +12,713 1.20% 13,415,205
2014-11-26 2014-11-24 37.475 349,633 +31,407 1.16% 13,102,389
2014-11-25 2014-11-21 37.926 318,226 +132 1.05% 12,069,101
2014-11-24 2014-11-20 37.926 318,094 -664 1.05% 12,064,095
2014-11-21 2014-11-19 37.926 318,758 -5,227 1.05% 12,089,278
2014-11-20 2014-11-18 37.926 323,985 +89 1.07% 12,287,518
2014-11-19 2014-11-17 37.926 323,896 -10,499 1.07% 12,284,143
2014-11-18 2014-11-14 37.926 334,395 +266 1.11% 12,682,330
2014-11-17 2014-11-13 38.378 334,129 -5,847 1.11% 12,823,101
2014-11-14 2014-11-12 37.926 339,976 -1,285 1.12% 12,893,996
2014-11-13 2014-11-11 38.378 341,261 -1,993 1.13% 13,096,811
2014-11-12 2014-11-10 37.926 343,254 -6,024 1.14% 13,018,318
2014-11-11 2014-11-07 37.926 349,278 -4,076 1.16% 13,246,785
2014-11-10 2014-11-06 38.378 353,354 -6,910 1.17% 13,560,913
2014-11-07 2014-11-05 38.378 360,264 -753 1.19% 13,826,103
2014-11-06 2014-11-04 38.378 361,017 +1,595 1.19% 13,855,001
2014-11-05 2014-11-03 38.829 359,422 -6,069 1.19% 13,956,068
2014-11-04 2014-10-31 38.829 365,491 -16,168 1.21% 14,191,723
2014-11-03 2014-10-30 38.378 381,659 -1,861 1.26% 14,647,193
2014-10-31 2014-10-29 38.829 383,520 -5,227 1.27% 14,891,774
2014-10-30 2014-10-28 38.829 388,747 -1,373 1.29% 15,094,735
2014-10-29 2014-10-27 38.378 390,120 +44 1.29% 14,971,907
2014-10-28 2014-10-24 38.829 390,076 +2,703 1.29% 15,146,339
2014-10-27 2014-10-23 39.281 387,373 -1,861 1.28% 15,216,283
2014-10-24 2014-10-22 39.732 389,234 -7,929 1.29% 15,465,125
2014-10-23 2014-10-21 38.829 397,163 +7,708 1.31% 15,421,521
2014-10-22 2014-10-20 38.829 389,455 +30,874 1.29% 15,122,226
2014-10-21 2014-10-17 42.441 358,581 +39,336 1.19% 15,218,614
2014-10-20 2014-10-16 39.281 319,245 +1,151 1.06% 12,540,168
2014-10-17 2014-10-15 39.281 318,094 +2,525 1.05% 12,494,955
2014-10-16 2014-10-14 39.281 315,569 +3,455 1.04% 12,395,772
2014-10-15 2014-10-13 40.184 312,114 +2,392 1.03% 12,541,897
2014-10-14 2014-10-10 39.732 309,722 +1,152 1.02% 12,305,938
2014-10-13 2014-10-09 40.184 308,570 +5,493 1.02% 12,399,486
2014-10-10 2014-10-08 39.732 303,077 -1,329 1.00% 12,041,917
2014-10-09 2014-10-07 40.184 304,406 -5,891 1.01% 12,232,161
2014-10-08 2014-10-06 39.732 310,297 +797 1.03% 12,328,784
2014-10-07 2014-10-03 38.378 309,500 +1,949 1.02% 11,877,897
2014-10-06 2014-09-30 37.475 307,551 +9,657 1.16% 11,525,379
2014-10-03 2014-09-29 39.732 297,894 -22,856 1.12% 11,835,985
2014-09-30 2014-09-26 41.538 320,750 +13,334 1.21% 13,323,382
2014-09-29 2014-09-25 41.087 307,416 +34,994 1.16% 12,630,712
2014-09-26 2014-09-24 41.087 272,422 +3,411 1.02% 11,192,924
2014-09-25 2014-09-23 43.344 269,011 +3,366 1.01% 11,660,073
2014-09-24 2014-09-22 43.344 265,645 +14,614 1.00% 11,514,176
2014-09-23 2014-09-19 42.893 251,031 -1,152 0.94% 10,767,402
2014-09-22 2014-09-18 41.990 252,183 -1,993 0.95% 10,589,092
2014-09-19 2014-09-17 41.990 254,176 -7,841 0.96% 10,672,778
2014-09-18 2014-09-16 41.990 262,017 -841 0.99% 11,002,019
2014-09-17 2014-09-15 40.635 262,858 -89 0.99% 10,681,290
2014-09-16 2014-09-12 38.378 262,947 -4,031 0.99% 10,091,300
2014-09-15 2014-09-11 38.829 266,978 -399 1.00% 10,366,542
2014-09-12 2014-09-10 39.732 267,377 -1,893 1.01% 10,623,477
2014-09-11 2014-09-08 40.635 269,270 -4,651 1.01% 10,941,843
2014-09-10 2014-09-05 40.184 273,921 +7,298 1.03% 11,007,161
2014-09-08 2014-09-04 40.184 266,623 -3,289 1.00% 10,713,900
2014-09-05 2014-09-03 40.635 269,912 -10,660 1.02% 10,967,930
2014-09-04 2014-09-02 41.087 280,572 -755 1.06% 11,527,781
2014-09-03 2014-09-01 41.087 281,327 +487 1.06% 11,558,801
2014-09-02 2014-08-29 41.990 280,840 -8,461 1.06% 11,792,392
2014-09-01 2014-08-28 41.538 289,301 +5,050 1.09% 12,017,047
2014-08-29 2014-08-27 43.344 284,251 +2,613 1.07% 12,320,639
2014-08-28 2014-08-26 43.344 281,638 +6,999 1.06% 12,207,380
2014-08-27 2014-08-25 44.247 274,639 -2,657 1.03% 12,152,014
2014-08-26 2014-08-22 43.796 277,296 +22,192 1.04% 12,144,379
2014-08-25 2014-08-21 43.796 255,104 -17,896 0.96% 11,172,465
2014-08-22 2014-08-20 42.441 273,000 +2,791 1.03% 11,586,452
2014-08-21 2014-08-19 42.441 270,209 -59,565 1.02% 11,467,999
2014-08-20 2014-08-18 40.635 329,774 -2,569 1.24% 13,400,435
2014-08-19 2014-08-15 38.829 332,343 +2,259 1.25% 12,904,613
2014-08-18 2014-08-14 38.378 330,084 +398 1.24% 12,667,864
2014-08-15 2014-08-13 38.378 329,686 +12,359 1.24% 12,652,589
2014-08-14 2014-08-12 38.378 317,327 -4,828 1.19% 12,178,279
2014-08-13 2014-08-11 37.926 322,155 -3,500 1.21% 12,218,113
2014-08-12 2014-08-08 37.926 325,655 +2,647 1.23% 12,350,855
2014-08-11 2014-08-07 37.475 323,008 -1,816 1.22% 12,104,625
2014-08-08 2014-08-06 38.378 324,824 -13,732 1.22% 12,465,997
2014-08-07 2014-08-05 37.023 338,556 -6,777 1.27% 12,534,423
2014-08-06 2014-08-04 37.475 345,333 +5,182 1.30% 12,941,248
2014-08-05 2014-08-01 38.378 340,151 -11,030 1.28% 13,054,212
2014-08-04 2014-07-31 38.378 351,181 +7,176 1.32% 13,477,518
2014-08-01 2014-07-30 37.926 344,005 +9,657 1.29% 13,046,801
2014-07-31 2014-07-29 38.378 334,348 -15,506 1.26% 12,831,506
2014-07-30 2014-07-28 37.023 349,854 -2,924 1.32% 12,952,711
2014-07-29 2014-07-25 37.023 352,778 +930 1.33% 13,060,967
2014-07-28 2014-07-24 36.572 351,848 -17,807 1.32% 12,867,675
2014-07-25 2014-07-23 36.572 369,655 +2,658 1.39% 13,518,907
2014-07-24 2014-07-22 36.120 366,997 +89 1.38% 13,256,000
2014-07-23 2014-07-21 36.120 366,908 +1,771 1.38% 13,252,785
2014-07-22 2014-07-18 36.120 365,137 +9,569 1.37% 13,188,816
2014-07-21 2014-07-17 35.669 355,568 +20,996 1.34% 12,682,642
2014-07-18 2014-07-16 36.120 334,572 +50,365 1.26% 12,084,803
2014-07-17 2014-07-15 38.829 284,207 +19,181 1.07% 11,035,530
2014-07-16 2014-07-14 36.120 265,026 +753 1.00% 9,572,788
2014-07-15 2014-07-11 36.120 264,273 -1,418 0.99% 9,545,590
2014-07-14 2014-07-10 36.120 265,691 +4,651 1.00% 9,596,808
2014-07-11 2014-07-09 36.120 261,040 -5,448 0.98% 9,428,813
2014-07-10 2014-07-08 36.120 266,488 -5,626 1.00% 9,625,596
2014-07-09 2014-07-07 36.120 272,114 +12,226 1.02% 9,828,808
2014-07-08 2014-07-04 37.475 259,888 +7,176 0.98% 9,739,223
2014-07-07 2014-07-03 37.475 252,712 +29,103 0.95% 9,470,304
2014-07-04 2014-07-02 36.572 223,609 +3,677 0.84% 8,177,758
2014-07-03 2014-06-30 35.669 219,932 -532 0.83% 7,844,685
2014-07-02 2014-06-27 36.120 220,464 -177 0.83% 7,963,201
2014-06-30 2014-06-26 36.120 220,641 -5,227 0.83% 7,969,594
2014-06-27 2014-06-25 35.217 225,868 -1,285 0.85% 7,954,434
2014-06-26 2014-06-24 36.120 227,153 -1,639 0.85% 8,204,808
2014-06-25 2014-06-23 36.572 228,792 -6,821 1.03% 8,367,310
2014-06-24 2014-06-20 36.120 235,613 +443 1.06% 8,510,385
2014-06-23 2014-06-19 37.926 235,170 -6,866 1.06% 8,919,103
2014-06-20 2014-06-18 37.475 242,036 +1,506 1.09% 9,070,225
2014-06-19 2014-06-17 36.572 240,530 +1,727 1.09% 8,796,588
2014-06-18 2014-06-16 37.023 238,803 +5,670 1.08% 8,841,249
2014-06-17 2014-06-13 37.023 233,133 -4,164 1.05% 8,631,327
2014-06-16 2014-06-12 36.120 237,297 +5,626 1.07% 8,571,212
2014-06-13 2014-06-11 35.669 231,671 -487 1.05% 8,263,399
2014-06-12 2014-06-10 34.314 232,158 +221 1.05% 7,966,310
2014-06-11 2014-06-09 33.863 231,937 +177 1.05% 7,854,007
2014-06-10 2014-06-06 34.314 231,760 +310 1.05% 7,952,653
2014-06-09 2014-06-05 35.217 231,450 +2,392 1.05% 8,151,016
2014-06-06 2014-06-04 33.863 229,058 -310 1.03% 7,756,516
2014-06-05 2014-06-03 33.863 229,368 -2,037 1.04% 7,767,014
2014-06-04 2014-05-30 32.508 231,405 -133 1.04% 7,522,552
2014-06-03 2014-05-29 32.057 231,538 +1,683 1.05% 7,422,336
2014-05-30 2014-05-28 32.508 229,855 +44 1.04% 7,472,165
2014-05-28 2014-05-26 32.508 229,811 -44 1.04% 7,470,734
2014-05-26 2014-05-22 32.960 229,855 +44 1.04% 7,575,945
2014-05-22 2014-05-20 32.960 229,811 -575 1.04% 7,574,494
2014-05-21 2014-05-19 32.960 230,386 -753 1.04% 7,593,446
2014-05-19 2014-05-15 32.824 231,139 -4,179 1.04% 7,586,957
2014-05-16 2014-05-14 32.824 235,318 -4,509 1.04% 7,724,129
2014-05-15 2014-05-13 32.381 239,827 +1,128 1.06% 7,765,754
2014-05-12 2014-05-08 32.381 238,699 +541 1.06% 7,729,228
2014-05-09 2014-05-07 32.381 238,158 +315 1.06% 7,711,710
2014-05-08 2014-05-05 32.381 237,843 +632 1.06% 7,701,510
2014-05-07 2014-05-02 31.494 237,211 +631 1.05% 7,470,606
2014-05-05 2014-04-30 32.381 236,580 +315 1.05% 7,660,614
2014-05-02 2014-04-29 32.381 236,265 +406 1.05% 7,650,414
2014-04-30 2014-04-28 32.381 235,859 -541 1.05% 7,637,267
2014-04-29 2014-04-25 32.381 236,400 -721 1.05% 7,654,785
2014-04-25 2014-04-23 33.268 237,121 +2,119 1.05% 7,888,491
2014-04-24 2014-04-22 33.711 235,002 -45 1.04% 7,922,237
2014-04-23 2014-04-17 33.711 235,047 +180 1.04% 7,923,754
2014-04-22 2014-04-16 34.155 234,867 +226 1.04% 8,021,866
2014-04-17 2014-04-15 35.042 234,641 -406 1.04% 8,222,307
2014-04-16 2014-04-14 35.042 235,047 -1,127 1.04% 8,236,534
2014-04-15 2014-04-11 34.155 236,174 +3,652 1.05% 8,066,506
2014-04-14 2014-04-10 34.599 232,522 +1,262 1.03% 8,044,913
2014-04-11 2014-04-09 35.042 231,260 +812 1.03% 8,103,829
2014-04-10 2014-04-08 35.042 230,448 +2,615 1.02% 8,075,375
2014-04-07 2014-04-03 35.486 227,833 +2,074 1.01% 8,084,800
2014-04-04 2014-04-02 34.599 225,759 +3,021 1.00% 7,810,923
2014-04-03 2014-04-01 35.042 222,738 +2,074 0.99% 7,805,201
2014-04-02 2014-03-31 35.486 220,664 +316 0.98% 7,830,404
2014-04-01 2014-03-28 35.929 220,348 -496 0.98% 7,916,930
2014-03-31 2014-03-27 35.929 220,844 -1,218 0.98% 7,934,751
2014-03-28 2014-03-26 35.929 222,062 +45 0.99% 7,978,513
2014-03-27 2014-03-25 36.373 222,017 +31,247 0.98% 8,075,376
2014-03-26 2014-03-24 37.703 190,770 -1,037 0.85% 7,192,696
2014-03-25 2014-03-21 38.147 191,807 +7,800 0.85% 7,316,874
2014-03-24 2014-03-20 35.486 184,007 +451 0.82% 6,529,606
2014-03-21 2014-03-19 35.486 183,556 +1,804 0.81% 6,513,602
2014-03-20 2014-03-18 36.373 181,752 -45 0.81% 6,610,826
2014-03-19 2014-03-17 35.042 181,797 -6,719 0.81% 6,370,543
2014-03-18 2014-03-14 34.599 188,516 +451 0.84% 6,522,371
2014-03-17 2014-03-13 35.486 188,065 +2,074 0.83% 6,673,607
2014-03-14 2014-03-12 35.042 185,991 -45 0.83% 6,517,510
2014-03-13 2014-03-11 36.373 186,036 +226 0.83% 6,766,647
2014-03-12 2014-03-10 35.486 185,810 -902 0.82% 6,593,587
2014-03-11 2014-03-07 36.373 186,712 +4,013 0.83% 6,791,235
2014-03-07 2014-03-05 35.042 182,699 +1,352 0.81% 6,402,151
2014-03-06 2014-03-04 35.042 181,347 -45 0.80% 6,354,774
2014-03-05 2014-03-03 35.042 181,392 +91 0.80% 6,356,351
2014-03-04 2014-02-28 35.929 181,301 +766 0.80% 6,514,002
2014-03-03 2014-02-27 35.929 180,535 -361 0.80% 6,486,480
2014-02-28 2014-02-26 35.486 180,896 +1,623 0.80% 6,419,211
2014-02-27 2014-02-25 35.486 179,273 +7,260 0.80% 6,361,617
2014-02-26 2014-02-24 36.373 172,013 -136 0.76% 6,256,591
2014-02-25 2014-02-21 36.373 172,149 +271 0.76% 6,261,538
2014-02-24 2014-02-20 37.260 171,878 +180 0.76% 6,404,161
2014-02-21 2014-02-19 36.816 171,698 +5,366 0.76% 6,321,294
2014-02-20 2014-02-18 36.816 166,332 -451 0.74% 6,123,738
2014-02-19 2014-02-17 36.373 166,783 -5,230 0.74% 6,066,362
2014-02-18 2014-02-14 36.816 172,013 +6,853 0.76% 6,332,891
2014-02-17 2014-02-13 35.486 165,160 -676 0.73% 5,860,809
2014-02-14 2014-02-12 35.929 165,836 +3,427 0.74% 5,958,357
2014-02-13 2014-02-11 35.042 162,409 -1,669 0.72% 5,691,148
2014-02-12 2014-02-10 35.929 164,078 +226 0.73% 5,895,193
2014-02-11 2014-02-07 35.486 163,852 +270 0.73% 5,814,393
2014-02-10 2014-02-06 35.929 163,582 +1,082 0.73% 5,877,372
2014-02-07 2014-02-05 35.486 162,500 -225 0.72% 5,766,417
2014-02-06 2014-02-04 36.816 162,725 -451 0.72% 5,990,941
2014-02-05 2014-01-30 36.816 163,176 -6,222 0.72% 6,007,545
2014-02-04 2014-01-28 36.816 169,398 +2,119 0.75% 6,236,617
2014-01-29 2014-01-27 36.373 167,279 -721 0.74% 6,084,403
2014-01-28 2014-01-24 38.591 168,000 -181 0.75% 6,483,227
2014-01-27 2014-01-23 40.365 168,181 +10,281 0.75% 6,788,612
2014-01-24 2014-01-22 39.921 157,900 +45,674 0.70% 6,303,581
2014-01-23 2014-01-21 37.703 112,226 +4,690 0.50% 4,231,312
2014-01-22 2014-01-20 39.034 107,536 +34,943 0.48% 4,197,582
2014-01-21 2014-01-17 34.155 72,593 -180 0.32% 2,479,409
2014-01-20 2014-01-16 34.155 72,773 +4,058 0.32% 2,485,557
2014-01-17 2014-01-15 34.599 68,715 +7,034 0.30% 2,377,436
2014-01-16 2014-01-14 34.155 61,681 -406 0.27% 2,106,710
2014-01-15 2014-01-13 35.486 62,087 -180 0.28% 2,203,197
2014-01-14 2014-01-10 35.042 62,267 -4,599 0.28% 2,181,965
2014-01-13 2014-01-09 35.042 66,866 +586 0.30% 2,343,123
2014-01-10 2014-01-08 35.486 66,280 -271 0.29% 2,351,988
2014-01-09 2014-01-07 35.486 66,551 -451 0.30% 2,361,605
2014-01-08 2014-01-06 34.599 67,002 -270 0.30% 2,318,169
2014-01-07 2014-01-03 35.486 67,272 -361 0.30% 2,387,190
2014-01-06 2014-01-02 35.486 67,633 -8,702 0.30% 2,400,000
2014-01-03 2013-12-31 35.486 76,335 +586 0.34% 2,708,796
2014-01-02 2013-12-27 35.929 75,749 +451 0.34% 2,721,602
2013-12-30 2013-12-24 35.929 75,298 +180 0.33% 2,705,398
2013-12-27 2013-12-20 36.373 75,118 -631 0.33% 2,732,251
2013-12-23 2013-12-19 36.373 75,749 +225 0.34% 2,755,202
2013-12-20 2013-12-18 38.147 75,524 +316 0.34% 2,881,019
2013-12-19 2013-12-17 38.591 75,208 -4,419 0.33% 2,902,324
2013-12-18 2013-12-16 39.034 79,627 -2,344 0.35% 3,108,177
2013-12-17 2013-12-13 39.921 81,971 -496 0.36% 3,272,393
2013-12-16 2013-12-12 39.921 82,467 -1,804 0.37% 3,292,194
2013-12-13 2013-12-11 39.921 84,271 -8,431 0.37% 3,364,212
2013-12-12 2013-12-10 39.478 92,702 -90 0.41% 3,659,669
2013-12-11 2013-12-09 39.478 92,792 -2,165 0.41% 3,663,222
2013-12-10 2013-12-06 38.591 94,957 -3,201 0.42% 3,664,451
2013-12-09 2013-12-05 36.816 98,158 -586 0.44% 3,613,820
2013-12-06 2013-12-04 35.929 98,744 +315 0.44% 3,547,794
2013-12-05 2013-12-03 35.929 98,429 -360 0.44% 3,536,476
2013-12-04 2013-12-02 35.486 98,789 +766 0.44% 3,505,591
2013-12-03 2013-11-29 35.929 98,023 +4,554 0.43% 3,521,889
2013-12-02 2013-11-28 35.929 93,469 -225 0.41% 3,358,268
2013-11-29 2013-11-27 36.816 93,694 -5,005 0.42% 3,449,471
2013-11-28 2013-11-26 37.260 98,699 -2,480 0.44% 3,677,517
2013-11-27 2013-11-25 37.260 101,179 -676 0.45% 3,769,922
2013-11-26 2013-11-22 37.703 101,855 -1,308 0.45% 3,840,289
2013-11-25 2013-11-21 37.703 103,163 +3,201 0.46% 3,889,606
2013-11-22 2013-11-20 38.147 99,962 +2,120 0.44% 3,813,257
2013-11-21 2013-11-19 39.034 97,842 -2,120 0.43% 3,819,185
2013-11-20 2013-11-18 39.921 99,962 -1,893 0.44% 3,990,618
2013-11-19 2013-11-15 41.696 101,855 -12,580 0.45% 4,246,908
2013-11-18 2013-11-14 37.703 114,435 -271 0.51% 4,314,599
2013-11-15 2013-11-13 34.155 114,706 -3,381 0.51% 3,917,775
2013-11-14 2013-11-12 35.486 118,087 -947 0.52% 4,190,393
2013-11-13 2013-11-11 36.816 119,034 +4,644 0.53% 4,382,398
2013-11-12 2013-11-08 39.034 114,390 +2,705 0.51% 4,465,123
2013-11-11 2013-11-07 39.921 111,685 +14,519 0.50% 4,458,616
2013-11-08 2013-11-06 41.252 97,166 +54,016 0.43% 4,008,297
2013-11-07 2013-11-05 33.711 43,150 +13,978 0.19% 1,454,645
2013-11-06 2013-11-04 59.882 29,172 +2,344 0.13% 1,746,878
2013-11-05 2013-11-01 62.987 26,828 +722 0.12% 1,689,816
2013-11-04 2013-10-31 65.648 26,106 +13,256 0.12% 1,713,818
2013-11-01 2013-10-30 70.084 12,850 -1,849 0.06% 900,581
2013-10-31 2013-10-29 67.423 14,699 -451 0.07% 991,047
2013-10-30 2013-10-28 69.641 15,150 -225 0.07% 1,055,055
2013-10-29 2013-10-25 70.528 15,375 -1,127 0.07% 1,084,364
2013-10-28 2013-10-24 70.528 16,502 +901 0.07% 1,163,848
2013-10-25 2013-10-23 70.528 15,601 -676 0.07% 1,100,303
2013-10-24 2013-10-22 73.189 16,277 -4,599 0.07% 1,191,300
2013-10-23 2013-10-21 76.738 20,876 -26,106 0.09% 1,601,976
2013-10-22 2013-10-18 80.730 46,982 +35,349 0.21% 3,792,849
2013-10-21 2013-10-17 78.512 11,633 -1,307 0.05% 913,330
2013-10-18 2013-10-16 81.173 12,940 +541 0.06% 1,050,384
2013-10-17 2013-10-15 83.835 12,399 +766 0.05% 1,039,468
2013-10-15 2013-10-10 85.166 11,633 -315 0.05% 990,731
2013-10-11 2013-10-09 83.391 11,948 +135 0.05% 996,359
2013-10-10 2013-10-08 86.496 11,813 +1,307 0.05% 1,021,780
2013-10-08 2013-10-04 85.166 10,506 +406 0.05% 894,749
2013-10-07 2013-10-03 85.166 10,100 +496 0.04% 860,172
2013-10-03 2013-09-30 81.173 9,604 +90 0.04% 779,589
2013-10-02 2013-09-27 81.617 9,514 -360 0.04% 776,504
2013-09-30 2013-09-26 82.061 9,874 -1,037 0.04% 810,266
2013-09-27 2013-09-25 76.738 10,911 -91 0.05% 837,285
2013-09-26 2013-09-24 76.738 11,002 -180 0.05% 844,268
2013-09-25 2013-09-23 76.294 11,182 +586 0.05% 853,121
2013-09-24 2013-09-19 76.738 10,596 +181 0.05% 813,113
2013-09-23 2013-09-18 76.738 10,415 -181 0.05% 799,223
2013-09-19 2013-09-17 78.512 10,596 +676 0.05% 831,913
2013-09-18 2013-09-16 79.399 9,920 -495 0.04% 787,639
2013-09-17 2013-09-13 79.843 10,415 -3,608 0.05% 831,562
2013-09-16 2013-09-12 81.173 14,023 -721 0.06% 1,138,295
2013-09-13 2013-09-11 80.730 14,744 +1,308 0.07% 1,190,281
2013-09-12 2013-09-10 81.173 13,436 -496 0.06% 1,090,646
2013-09-11 2013-09-09 80.286 13,932 +225 0.06% 1,118,548
2013-09-10 2013-09-06 82.061 13,707 -225 0.06% 1,124,804
2013-09-09 2013-09-05 82.948 13,932 -677 0.06% 1,155,627
2013-09-06 2013-09-04 83.835 14,609 -1,984 0.06% 1,224,743
2013-09-05 2013-09-03 84.278 16,593 -3,562 0.07% 1,398,431
2013-09-04 2013-09-02 85.166 20,155 -90 0.09% 1,716,511
2013-09-02 2013-08-29 82.948 20,245 +90 0.09% 1,679,276
2013-08-30 2013-08-28 80.730 20,155 -315 0.09% 1,627,110
2013-08-29 2013-08-27 82.061 20,470 -541 0.09% 1,679,779
2013-08-28 2013-08-26 78.068 21,011 +2,254 0.09% 1,640,295
2013-08-26 2013-08-22 84.278 18,757 -135 0.08% 1,580,810
2013-08-23 2013-08-21 81.617 18,892 -2,480 0.08% 1,541,908
2013-08-22 2013-08-20 82.948 21,372 -180 0.09% 1,772,758
2013-08-21 2013-08-19 82.061 21,552 +1,352 0.10% 1,768,569
2013-08-20 2013-08-16 85.609 20,200 -1,037 0.09% 1,729,304
2013-08-19 2013-08-15 84.722 21,237 +316 0.09% 1,799,240
2013-08-16 2013-08-13 84.278 20,921 +1,217 0.09% 1,763,188
2013-08-15 2013-08-12 81.617 19,704 +1,669 0.09% 1,608,181
2013-08-13 2013-08-09 80.730 18,035 +2,344 0.08% 1,455,963
2013-08-12 2013-08-08 80.730 15,691 +947 0.07% 1,266,732
2013-08-09 2013-08-07 82.504 14,744 -1,443 0.07% 1,216,441
2013-08-08 2013-08-06 76.738 16,187 +586 0.07% 1,242,153
2013-08-07 2013-08-05 77.625 15,601 +541 0.07% 1,211,025
2013-08-06 2013-08-02 75.407 15,060 +91 0.07% 1,135,629
2013-08-05 2013-08-01 76.294 14,969 -1,353 0.07% 1,142,047
2013-08-02 2013-07-31 74.963 16,322 -496 0.07% 1,223,553
2013-08-01 2013-07-30 75.407 16,818 +406 0.07% 1,268,195
2013-07-31 2013-07-29 70.971 16,412 -812 0.07% 1,164,781
2013-07-30 2013-07-26 69.197 17,224 -631 0.08% 1,191,849
2013-07-29 2013-07-25 67.423 17,855 -2,255 0.08% 1,203,833
2013-07-26 2013-07-24 68.310 20,110 +1,984 0.09% 1,373,711
2013-07-25 2013-07-23 67.423 18,126 +6,583 0.08% 1,222,104
2013-07-24 2013-07-22 70.971 11,543 -405 0.05% 819,222
2013-07-23 2013-07-19 70.084 11,948 -722 0.05% 837,365
2013-07-22 2013-07-18 66.979 12,670 -1,488 0.06% 848,626
2013-07-19 2013-07-17 74.520 14,158 +1,037 0.06% 1,055,052
2013-07-18 2013-07-16 71.415 13,121 +947 0.06% 937,034
2013-07-17 2013-07-15 70.528 12,174 +3,382 0.05% 858,604
2013-07-16 2013-07-12 66.979 8,792 +721 0.04% 588,881
2013-07-15 2013-07-11 69.641 8,071 -2,615 0.04% 562,069
2013-07-12 2013-07-10 69.641 10,686 -2,705 0.05% 744,179
2013-07-11 2013-07-09 68.310 13,391 +8,116 0.06% 914,737
2013-07-10 2013-07-08 70.084 5,275 -1,939 0.02% 369,694
2013-07-09 2013-07-05 70.084 7,214 -1,217 0.03% 505,587
2013-07-08 2013-07-04 70.084 8,431 -496 0.04% 590,879
2013-07-05 2013-07-03 68.753 8,927 -541 0.04% 613,762
2013-07-04 2013-07-02 70.528 9,468 +2,930 0.04% 667,756
2013-07-03 2013-06-28 70.971 6,538 -1,307 0.03% 464,010
2013-07-02 2013-06-27 71.415 7,845 +1,330 0.03% 560,250
2013-06-28 2013-06-26 72.746 6,515 -1,172 0.03% 473,937
2013-06-27 2013-06-25 72.746 7,687 +509 0.03% 559,195
2013-06-26 2013-06-24 74.076 7,178 -1,533 0.03% 531,720
2013-06-25 2013-06-21 74.963 8,711 -3,742 0.04% 653,006
2013-06-24 2013-06-20 72.302 12,453 -2,390 0.06% 900,377
2013-06-21 2013-06-19 74.076 14,843 -2,390 0.07% 1,099,514
2013-06-20 2013-06-18 74.076 17,233 -3,291 0.08% 1,276,556
2013-06-19 2013-06-17 74.963 20,524 -406 0.09% 1,538,549
2013-06-18 2013-06-14 73.633 20,930 -270 0.09% 1,541,133
2013-06-17 2013-06-13 74.520 21,200 +766 0.09% 1,579,821
2013-06-14 2013-06-11 71.415 20,434 +2,255 0.09% 1,459,291
2013-06-13 2013-06-10 74.520 18,179 +360 0.08% 1,354,696
2013-06-11 2013-06-07 74.520 17,819 +1,082 0.08% 1,327,869
2013-06-10 2013-06-06 74.520 16,737 +451 0.07% 1,247,239
2013-06-07 2013-06-05 74.520 16,286 +451 0.07% 1,213,630
2013-06-06 2013-06-04 77.181 15,835 +4,284 0.07% 1,222,165
2013-06-04 2013-05-31 84.722 11,551 -46 0.05% 978,623
2013-06-03 2013-05-30 85.166 11,597 -495 0.05% 987,665
2013-05-31 2013-05-29 84.278 12,092 +2,930 0.05% 1,019,094
2013-05-29 2013-05-27 88.271 9,162 +496 0.04% 808,735
2013-05-28 2013-05-24 85.166 8,666 -676 0.04% 738,045
2013-05-27 2013-05-23 88.714 9,342 +90 0.04% 828,767
2013-05-23 2013-05-21 90.045 9,252 +406 0.04% 833,095
2013-05-22 2013-05-20 90.045 8,846 +2,570 0.04% 796,536
2013-05-21 2013-05-16 90.932 6,276 -225 0.03% 570,689
2013-05-20 2013-05-15 89.158 6,501 +2,209 0.03% 579,614
2013-05-16 2013-05-14 91.376 4,292 -19,921 0.02% 392,184
2013-05-15 2013-05-13 91.686 24,213 +2,390 0.11% 2,219,994
2013-05-14 2013-05-10 88.600 21,823 -682 0.10% 1,933,527
2013-05-13 2013-05-09 88.600 22,505 +18,966 0.10% 1,993,953
2013-05-10 2013-05-08 89.923 3,539 +136 0.02% 318,237
2013-05-09 2013-05-07 90.364 3,403 -1,588 0.02% 307,507
2013-05-08 2013-05-06 86.396 4,991 +862 0.02% 431,205
2013-05-07 2013-05-03 84.192 4,129 -227 0.02% 347,631
2013-05-06 2013-05-02 84.192 4,356 +136 0.02% 366,742
2013-05-03 2013-04-30 79.784 4,220 -19,691 0.02% 336,690
2013-04-30 2013-04-26 76.699 23,911 +2,042 0.11% 1,833,947
2013-04-29 2013-04-25 77.140 21,869 +998 0.10% 1,686,968
2013-04-26 2013-04-24 74.936 20,871 +590 0.09% 1,563,983
2013-04-24 2013-04-22 75.376 20,281 +680 0.09% 1,528,711
2013-04-23 2013-04-19 75.817 19,601 +1,044 0.09% 1,486,095
2013-04-22 2013-04-18 70.087 18,557 +1,679 0.08% 1,300,603
2013-04-19 2013-04-17 69.646 16,878 +226 0.07% 1,175,487
2013-04-18 2013-04-16 69.646 16,652 -680 0.07% 1,159,747
2013-04-17 2013-04-15 71.409 17,332 +4,038 0.08% 1,237,666
2013-04-16 2013-04-12 70.528 13,294 +136 0.06% 937,595
2013-04-15 2013-04-11 70.087 13,158 +4,084 0.06% 922,204
2013-04-12 2013-04-10 70.528 9,074 +1,678 0.04% 639,968
2013-04-11 2013-04-09 70.528 7,396 -136 0.03% 521,623
2013-04-10 2013-04-08 70.528 7,532 +363 0.03% 531,215
2013-04-09 2013-04-05 70.969 7,169 +545 0.03% 508,773
2013-04-08 2013-04-03 71.409 6,624 +2,858 0.03% 473,015
2013-04-05 2013-04-02 71.409 3,766 -953 0.02% 268,927
2013-04-03 2013-03-28 71.850 4,719 -1,951 0.02% 339,061
2013-03-28 2013-03-26 65.238 6,670 -1,633 0.03% 435,138
2013-03-25 2013-03-21 64.797 8,303 +1,815 0.04% 538,012
2013-03-20 2013-03-18 60.389 6,488 +272 0.03% 391,806
2013-03-15 2013-03-13 60.830 6,216 +363 0.03% 378,120
2013-03-13 2013-03-11 61.712 5,853 -45 0.03% 361,199
2013-03-05 2013-03-01 61.712 5,898 +317 0.03% 363,976
2013-02-20 2013-02-18 63.034 5,581 +1,588 0.02% 351,794
2013-02-14 2013-02-07 61.712 3,993 -227 0.02% 246,415
2013-02-08 2013-02-06 62.593 4,220 -408 0.02% 264,144
2013-02-07 2013-02-05 59.949 4,628 -91 0.02% 277,442
2013-02-06 2013-02-04 62.153 4,719 -680 0.02% 293,298
2013-02-05 2013-02-01 55.981 5,399 +1,134 0.02% 302,243
2013-01-28 2013-01-24 62.153 4,265 +1,906 0.02% 265,081
2013-01-25 2013-01-23 57.304 2,359 -772 0.01% 135,180
2013-01-23 2013-01-21 65.238 3,131 +772 0.01% 204,261
2013-01-22 2013-01-18 63.916 2,359 +227 0.01% 150,777
2013-01-18 2013-01-16 64.357 2,132 -1,316 0.01% 137,208
2013-01-17 2013-01-15 64.357 3,448 -817 0.02% 221,901
2013-01-14 2013-01-10 65.679 4,265 -544 0.02% 280,121
2013-01-11 2013-01-09 66.120 4,809 +45 0.02% 317,970
2013-01-10 2013-01-08 66.120 4,764 +454 0.02% 314,994
2013-01-09 2013-01-07 65.238 4,310 +90 0.02% 281,176
2013-01-07 2013-01-03 65.679 4,220 +136 0.02% 277,165
2013-01-02 2012-12-27 68.765 4,084 -136 0.02% 280,834
2012-12-27 2012-12-20 68.765 4,220 -408 0.02% 290,186
2012-12-21 2012-12-19 70.087 4,628 -1,996 0.02% 324,362
2012-12-17 2012-12-13 66.120 6,624 -227 0.03% 437,977
2012-12-14 2012-12-12 66.561 6,851 +680 0.03% 456,006
2012-12-13 2012-12-11 66.120 6,171 -226 0.03% 408,025
2012-12-10 2012-12-06 66.120 6,397 +226 0.03% 422,968
2012-12-06 2012-12-04 66.120 6,171 +227 0.03% 408,025
2012-12-05 2012-12-03 66.120 5,944 -1,905 0.03% 393,016
2012-12-04 2012-11-30 67.001 7,849 +907 0.03% 525,893
2012-11-30 2012-11-28 68.765 6,942 +681 0.03% 477,363
2012-11-29 2012-11-27 70.969 6,261 +680 0.03% 444,334
2012-11-28 2012-11-26 69.205 5,581 +227 0.02% 386,235
2012-11-27 2012-11-23 68.324 5,354 -454 0.02% 365,805
2012-11-26 2012-11-22 65.238 5,808 -680 0.03% 378,903
2012-11-23 2012-11-21 64.357 6,488 +408 0.03% 417,545
2012-11-22 2012-11-20 63.916 6,080 +2,496 0.03% 388,608
2012-11-21 2012-11-19 60.830 3,584 -1,271 0.02% 218,015
2012-11-19 2012-11-15 55.100 4,855 -2,722 0.02% 267,509
2012-11-15 2012-11-13 53.777 7,577 +2,268 0.03% 407,471
2012-11-13 2012-11-09 56.422 5,309 -1,996 0.02% 299,545
2012-11-06 2012-11-02 52.455 7,305 +2,133 0.03% 383,184
2012-11-01 2012-10-30 49.810 5,172 +181 0.02% 257,618
2012-10-26 2012-10-24 50.692 4,991 +227 0.02% 253,003
2012-10-22 2012-10-18 52.014 4,764 -227 0.02% 247,796
2012-10-18 2012-10-16 52.014 4,991 -2,269 0.02% 259,603
2012-10-15 2012-10-11 52.896 7,260 +227 0.03% 384,023
2012-10-11 2012-10-09 54.659 7,033 +2,269 0.03% 384,417
2012-10-09 2012-10-05 55.541 4,764 -454 0.02% 264,595
2012-10-05 2012-10-03 55.981 5,218 +363 0.02% 292,111
2012-10-03 2012-09-27 54.659 4,855 -2,495 0.02% 265,369
2012-09-28 2012-09-26 52.014 7,350 +2,495 0.03% 382,304
2012-09-27 2012-09-25 51.133 4,855 +91 0.02% 248,249
2012-09-24 2012-09-20 50.692 4,764 -2,042 0.02% 241,496
2012-09-21 2012-09-19 51.133 6,806 +227 0.03% 348,008
2012-09-19 2012-09-17 51.573 6,579 +1,134 0.03% 339,301
2012-09-18 2012-09-14 52.455 5,445 +227 0.02% 285,617
2012-09-17 2012-09-13 48.047 5,218 +2,269 0.02% 250,709
2012-09-11 2012-09-07 47.165 2,949 -227 0.01% 139,091
2012-09-10 2012-09-06 46.284 3,176 -726 0.01% 146,997
2012-09-07 2012-09-05 47.606 3,902 -454 0.02% 185,759
2012-09-06 2012-09-04 47.606 4,356 -1,134 0.02% 207,373
2012-09-04 2012-08-31 47.606 5,490 -408 0.02% 261,358
2012-08-31 2012-08-29 46.725 5,898 +1,134 0.03% 275,582
2012-08-30 2012-08-28 45.402 4,764 -635 0.02% 216,296
2012-08-29 2012-08-27 46.284 5,399 +453 0.02% 249,886
2012-08-28 2012-08-24 46.284 4,946 +91 0.02% 228,920
2012-08-24 2012-08-22 48.047 4,855 +681 0.02% 233,268
2012-08-20 2012-08-16 46.284 4,174 +1,134 0.02% 193,189
2012-08-17 2012-08-15 44.521 3,040 +227 0.01% 135,343
2012-08-16 2012-08-14 44.521 2,813 -681 0.01% 125,236
2012-08-15 2012-08-13 46.284 3,494 +2,133 0.02% 161,716
2012-08-14 2012-08-10 47.165 1,361 +907 0.01% 64,192
2012-08-13 2012-08-09 47.165 454 +454 0.00% 21,413
2012-08-08 2012-08-06 44.961 0 -45
2012-07-10 2012-07-06 44.521 45 0.00% 2,003

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top