History of CCASS shareholding

Stock code:

Adjust for splits and bonus issues: Yes No

Use price on: trading date holding/settlement date

Show: chart & table chart only table only

Table rows with no holding change: include exclude

Participant: MORGAN STANLEY HONG KONG SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.385 4,921,000 +0 0.58% 1,894,585
2025-10-13 2025-10-09 0.395 4,921,000 +0 0.58% 1,943,795
2025-10-10 2025-10-08 0.400 4,921,000 +0 0.58% 1,968,400
2025-10-09 2025-10-06 0.400 4,921,000 +0 0.58% 1,968,400
2025-10-08 2025-10-03 0.430 4,921,000 +0 0.58% 2,116,030
2025-10-06 2025-10-02 0.435 4,921,000 +0 0.58% 2,140,635
2025-10-03 2025-09-30 0.410 4,921,000 +0 0.58% 2,017,610
2025-10-02 2025-09-29 0.405 4,921,000 +0 0.58% 1,993,005
2025-09-30 2025-09-26 0.410 4,921,000 +0 0.58% 2,017,610
2025-09-29 2025-09-25 0.410 4,921,000 +0 0.58% 2,017,610
2025-09-26 2025-09-24 0.420 4,921,000 +0 0.58% 2,066,820
2025-09-25 2025-09-23 0.420 4,921,000 +0 0.58% 2,066,820
2025-09-24 2025-09-22 0.400 4,921,000 +0 0.58% 1,968,400
2025-09-23 2025-09-19 0.390 4,921,000 +0 0.58% 1,919,190
2025-09-22 2025-09-18 0.425 4,921,000 +0 0.58% 2,091,425
2025-09-19 2025-09-17 0.380 4,921,000 +0 0.58% 1,869,980
2025-09-18 2025-09-16 0.350 4,921,000 +0 0.58% 1,722,350
2025-09-17 2025-09-15 0.355 4,921,000 +0 0.58% 1,746,955
2025-09-16 2025-09-12 0.365 4,921,000 +0 0.58% 1,796,165
2025-09-15 2025-09-11 0.375 4,921,000 +0 0.58% 1,845,375
2025-09-12 2025-09-10 0.345 4,921,000 +0 0.58% 1,697,745
2025-09-11 2025-09-09 0.355 4,921,000 +0 0.58% 1,746,955
2025-09-10 2025-09-08 0.350 4,921,000 +0 0.58% 1,722,350
2025-09-09 2025-09-05 0.335 4,921,000 +0 0.58% 1,648,535
2025-09-08 2025-09-04 0.320 4,921,000 +0 0.58% 1,574,720
2025-09-05 2025-09-03 0.325 4,921,000 +0 0.58% 1,599,325
2025-09-04 2025-09-02 0.320 4,921,000 +0 0.58% 1,574,720
2025-09-03 2025-09-01 0.310 4,921,000 +0 0.58% 1,525,510
2025-09-02 2025-08-29 0.315 4,921,000 +0 0.58% 1,550,115
2025-09-01 2025-08-28 0.305 4,921,000 +0 0.58% 1,500,905
2025-08-29 2025-08-27 0.325 4,921,000 +0 0.58% 1,599,325
2025-08-28 2025-08-26 0.320 4,921,000 +0 0.58% 1,574,720
2025-08-27 2025-08-25 0.330 4,921,000 +0 0.58% 1,623,930
2025-08-26 2025-08-22 0.335 4,921,000 +0 0.58% 1,648,535
2025-08-25 2025-08-21 0.330 4,921,000 +0 0.58% 1,623,930
2025-08-22 2025-08-20 0.335 4,921,000 +0 0.58% 1,648,535
2025-08-21 2025-08-19 0.340 4,921,000 +0 0.58% 1,673,140
2025-08-20 2025-08-18 0.340 4,921,000 +0 0.58% 1,673,140
2025-08-19 2025-08-15 0.345 4,921,000 +0 0.58% 1,697,745
2025-08-18 2025-08-14 0.350 4,921,000 +0 0.58% 1,722,350
2025-08-15 2025-08-13 0.340 4,921,000 +0 0.58% 1,673,140
2025-08-14 2025-08-12 0.350 4,921,000 +0 0.58% 1,722,350
2025-08-13 2025-08-11 0.350 4,921,000 +0 0.58% 1,722,350
2025-08-12 2025-08-08 0.355 4,921,000 -5,000 0.58% 1,746,955
2025-05-30 2025-05-28 0.355 4,926,000 -5,000 0.58% 1,748,730
2025-05-16 2025-05-14 0.320 4,931,000 -10,000 0.58% 1,577,920
2025-05-12 2025-05-08 0.260 4,941,000 -5,000 0.58% 1,284,660
2025-05-08 2025-05-06 0.250 4,946,000 -5,000 0.58% 1,236,500
2025-04-25 2025-04-23 0.270 4,951,000 -5,000 0.58% 1,336,770
2025-04-24 2025-04-22 0.275 4,956,000 -5,000 0.58% 1,362,900
2025-04-15 2025-04-11 0.290 4,961,000 -20,000 0.58% 1,438,690
2025-03-28 2025-03-26 0.335 4,981,000 -65,000 0.59% 1,668,635
2025-03-27 2025-03-25 0.320 5,046,000 -5,000 0.59% 1,614,720
2025-03-26 2025-03-24 0.325 5,051,000 -5,000 0.59% 1,641,575
2025-03-21 2025-03-19 0.340 5,056,000 -40,000 0.59% 1,719,040
2025-02-26 2025-02-24 0.385 5,096,000 -10,000 0.60% 1,961,960
2025-02-19 2025-02-17 0.390 5,106,000 -60,000 0.60% 1,991,340
2025-02-14 2025-02-12 0.405 5,166,000 -10,000 0.61% 2,092,230
2025-02-13 2025-02-11 0.410 5,176,000 -10,000 0.61% 2,122,160
2025-01-02 2024-12-27 0.450 5,186,000 +40,000 0.61% 2,333,700
2024-12-30 2024-12-24 0.460 5,146,000 +20,000 0.60% 2,367,160
2024-12-27 2024-12-20 0.460 5,126,000 +15,000 0.60% 2,357,960
2024-12-23 2024-12-19 0.465 5,111,000 +15,000 0.60% 2,376,615
2024-12-20 2024-12-18 0.465 5,096,000 +15,000 0.60% 2,369,640
2024-12-19 2024-12-17 0.475 5,081,000 +15,000 0.60% 2,413,475
2024-12-18 2024-12-16 0.475 5,066,000 +15,000 0.60% 2,406,350
2024-12-17 2024-12-13 0.475 5,051,000 +15,000 0.59% 2,399,225
2024-12-16 2024-12-12 0.480 5,036,000 +45,000 0.59% 2,417,280
2024-12-12 2024-12-10 0.490 4,991,000 +10,000 0.59% 2,445,590
2024-12-11 2024-12-09 0.500 4,981,000 +5,000 0.59% 2,490,500
2024-12-10 2024-12-06 0.530 4,976,000 +15,000 0.58% 2,637,280
2024-12-09 2024-12-05 0.530 4,961,000 +5,000 0.58% 2,629,330
2024-12-06 2024-12-04 0.550 4,956,000 +10,000 0.58% 2,725,800
2024-12-05 2024-12-03 0.550 4,946,000 +15,000 0.58% 2,720,300
2024-05-21 2024-05-17 0.610 4,931,000 +90,000 0.67% 3,007,910
2024-05-20 2024-05-16 0.580 4,841,000 +360,000 0.66% 2,807,780
2023-08-21 2023-08-17 0.470 4,481,000 +1,653,500 0.61% 2,106,070
2023-08-14 2023-08-10 0.480 2,827,500 +500 0.38% 1,357,200
2023-06-14 2023-06-12 0.760 2,827,000 +500 0.38% 2,148,520
2023-05-12 2023-05-10 0.370 2,826,500 -500 0.38% 1,045,805
2023-05-10 2023-05-08 0.340 2,827,000 -500 0.38% 961,180
2023-04-14 2023-04-12 0.280 2,827,500 +1,000 0.38% 791,700
2023-04-13 2023-04-11 0.270 2,826,500 +1,000 0.38% 763,155
2023-04-12 2023-04-06 0.250 2,825,500 +500 0.38% 706,375
2023-04-06 2023-04-03 0.270 2,825,000 +500 0.38% 762,750
2023-03-31 2023-03-29 0.300 2,824,500 +500 0.38% 847,350
2023-02-21 2023-02-17 0.350 2,824,000 -500 0.38% 988,400
2023-02-01 2023-01-30 0.450 2,824,500 -500 0.38% 1,271,025
2023-01-27 2023-01-20 0.460 2,825,000 +500 0.38% 1,299,500
2023-01-19 2023-01-17 0.430 2,824,500 +1,000 0.38% 1,214,535
2023-01-18 2023-01-16 0.430 2,823,500 +1,000 0.38% 1,214,105
2023-01-17 2023-01-13 0.420 2,822,500 +500 0.38% 1,185,450
2023-01-06 2023-01-04 0.500 2,822,000 -500 0.38% 1,411,000
2023-01-03 2022-12-29 0.490 2,822,500 +500 0.38% 1,383,025
2022-12-23 2022-12-21 0.470 2,822,000 +500 0.38% 1,326,340
2022-11-25 2022-11-23 0.500 2,821,500 -500 0.38% 1,410,750
2022-11-24 2022-11-22 0.500 2,822,000 -500 0.38% 1,411,000
2022-11-23 2022-11-21 0.500 2,822,500 -500 0.38% 1,411,250
2022-11-22 2022-11-18 0.500 2,823,000 -500 0.38% 1,411,500
2022-11-21 2022-11-17 0.500 2,823,500 -500 0.38% 1,411,750
2022-11-17 2022-11-15 0.520 2,824,000 -500 0.38% 1,468,480
2022-11-15 2022-11-11 0.470 2,824,500 +500 0.38% 1,327,515
2022-10-28 2022-10-26 0.610 2,824,000 +500 0.38% 1,722,640
2022-10-25 2022-10-21 0.530 2,823,500 -500 0.38% 1,496,455
2022-10-21 2022-10-19 0.600 2,824,000 -500 0.38% 1,694,400
2022-10-14 2022-10-12 0.690 2,824,500 -500 0.38% 1,948,905
2022-10-13 2022-10-11 0.690 2,825,000 +500 0.38% 1,949,250
2022-10-12 2022-10-10 0.690 2,824,500 +500 0.38% 1,948,905
2022-09-30 2022-09-28 0.710 2,824,000 -500 0.38% 2,005,040
2022-09-29 2022-09-27 0.700 2,824,500 -500 0.38% 1,977,150
2022-09-28 2022-09-26 0.670 2,825,000 -500 0.38% 1,892,750
2022-09-27 2022-09-23 0.650 2,825,500 -500 0.38% 1,836,575
2022-08-24 2022-08-22 0.520 2,826,000 -1,000 0.38% 1,469,520
2022-08-23 2022-08-19 0.510 2,827,000 -1,000 0.38% 1,441,770
2022-08-22 2022-08-18 0.530 2,828,000 -1,500 0.38% 1,498,840
2022-08-19 2022-08-17 0.530 2,829,500 -500 0.38% 1,499,635
2022-08-18 2022-08-16 0.530 2,830,000 -1,000 0.38% 1,499,900
2022-08-17 2022-08-15 0.520 2,831,000 -1,000 0.38% 1,472,120
2022-08-16 2022-08-12 0.600 2,832,000 -1,000 0.38% 1,699,200
2022-08-15 2022-08-11 0.590 2,833,000 -1,500 0.39% 1,671,470
2022-08-12 2022-08-10 0.600 2,834,500 -2,000 0.39% 1,700,700
2022-08-11 2022-08-09 0.600 2,836,500 -1,000 0.39% 1,701,900
2022-08-10 2022-08-08 0.590 2,837,500 -1,000 0.39% 1,674,125
2022-08-05 2022-08-03 0.540 2,838,500 -500 0.39% 1,532,790
2022-08-04 2022-08-02 0.500 2,839,000 -500 0.39% 1,419,500
2022-08-03 2022-08-01 0.510 2,839,500 -1,000 0.39% 1,448,145
2022-07-29 2022-07-27 0.500 2,840,500 -500 0.39% 1,420,250
2022-07-28 2022-07-26 0.530 2,841,000 -500 0.39% 1,505,730
2022-07-07 2022-07-05 0.720 2,841,500 -500 0.39% 2,045,880
2022-07-06 2022-07-04 0.760 2,842,000 -500 0.39% 2,159,920
2022-06-02 2022-05-31 0.800 2,842,500 +500 0.39% 2,274,000
2022-04-07 2022-04-04 0.790 2,842,000 +1,000 0.39% 2,245,180
2022-03-22 2022-03-18 0.800 2,841,000 +500 0.39% 2,272,800
2022-03-15 2022-03-11 0.810 2,840,500 +500 0.39% 2,300,805
2022-03-14 2022-03-10 0.810 2,840,000 +1,000 0.39% 2,300,400
2022-03-11 2022-03-09 0.800 2,839,000 +500 0.39% 2,271,200
2022-02-25 2022-02-23 0.870 2,838,500 +500 0.39% 2,469,495
2022-01-10 2022-01-06 0.890 2,838,000 +500 0.39% 2,525,820
2021-11-17 2021-11-15 1.010 2,837,500 +500 0.39% 2,865,875
2021-11-16 2021-11-12 1.020 2,837,000 +500 0.39% 2,893,740
2021-11-12 2021-11-10 0.990 2,836,500 +500 0.39% 2,808,135
2021-11-10 2021-11-08 0.970 2,836,000 +500 0.39% 2,750,920
2021-11-04 2021-11-02 0.950 2,835,500 +500 0.39% 2,693,725
2021-11-03 2021-11-01 0.950 2,835,000 +500 0.39% 2,693,250
2021-10-29 2021-10-27 0.960 2,834,500 +500 0.39% 2,721,120
2021-09-24 2021-09-21 1.000 2,834,000 +1,000 0.39% 2,834,000
2021-09-14 2021-09-10 1.050 2,833,000 +500 0.39% 2,974,650
2021-08-26 2021-08-24 0.890 2,832,500 +500 0.39% 2,520,925
2021-08-11 2021-08-09 0.950 2,832,000 +500 0.38% 2,690,400
2021-08-06 2021-08-04 0.960 2,831,500 +500 0.38% 2,718,240
2021-08-02 2021-07-29 0.950 2,831,000 +500 0.38% 2,689,450
2021-07-23 2021-07-21 0.950 2,830,500 +500 0.38% 2,688,975
2021-07-13 2021-07-09 0.970 2,830,000 +500 0.38% 2,745,100
2021-07-07 2021-07-05 0.850 2,829,500 +1,000 0.38% 2,405,075
2021-06-22 2021-06-18 0.800 2,828,500 +500 0.38% 2,262,800
2021-06-10 2021-06-08 0.790 2,828,000 +1,196,200 0.38% 2,234,120
2021-06-03 2021-06-01 0.830 1,631,800 +500 0.22% 1,354,394
2021-06-02 2021-05-31 0.840 1,631,300 +500 0.22% 1,370,292
2021-05-26 2021-05-24 0.840 1,630,800 +500 0.22% 1,369,872
2021-05-11 2021-05-07 0.860 1,630,300 +500 0.22% 1,402,058
2021-05-10 2021-05-06 0.840 1,629,800 +500 0.22% 1,369,032
2021-05-07 2021-05-05 0.860 1,629,300 +1,000 0.22% 1,401,198
2021-05-06 2021-05-04 0.860 1,628,300 +1,000 0.22% 1,400,338
2021-05-05 2021-05-03 0.860 1,627,300 +1,000 0.22% 1,399,478
2021-05-04 2021-04-30 0.860 1,626,300 +1,500 0.22% 1,398,618
2021-05-03 2021-04-29 0.860 1,624,800 +2,000 0.22% 1,397,328
2021-04-30 2021-04-28 0.850 1,622,800 +1,500 0.22% 1,379,380
2021-04-29 2021-04-27 0.810 1,621,300 +1,500 0.22% 1,313,253
2021-04-28 2021-04-26 0.790 1,619,800 +1,000 0.22% 1,279,642
2021-04-27 2021-04-23 0.780 1,618,800 +2,000 0.22% 1,262,664
2021-04-26 2021-04-22 0.780 1,616,800 +2,000 0.22% 1,261,104
2021-04-15 2021-04-13 0.880 1,614,800 +500 0.22% 1,421,024
2021-04-08 2021-04-01 0.880 1,614,300 +500 0.22% 1,420,584
2021-04-01 2021-03-30 0.880 1,613,800 +8,000 0.22% 1,420,144
2021-03-25 2021-03-23 0.880 1,605,800 -8,000 0.22% 1,413,104
2021-03-23 2021-03-19 0.890 1,613,800 +500 0.22% 1,436,282
2021-02-25 2021-02-23 0.940 1,613,300 +1,500 0.22% 1,516,502
2021-02-24 2021-02-22 0.940 1,611,800 +1,000 0.22% 1,515,092
2021-02-22 2021-02-18 0.960 1,610,800 +2,000 0.22% 1,546,368
2021-02-19 2021-02-17 0.960 1,608,800 +500 0.22% 1,544,448
2021-02-18 2021-02-16 0.940 1,608,300 +1,000 0.22% 1,511,802
2021-02-17 2021-02-11 0.940 1,607,300 +3,000 0.22% 1,510,862
2021-02-16 2021-02-09 0.950 1,604,300 +1,700 0.22% 1,524,085
2021-02-10 2021-02-08 0.960 1,602,600 +1,000 0.22% 1,538,496
2021-02-08 2021-02-04 1.010 1,601,600 +2,000 0.22% 1,617,616
2021-02-05 2021-02-03 1.010 1,599,600 +1,500 0.22% 1,615,596
2021-02-03 2021-02-01 1.000 1,598,100 +1,000 0.22% 1,598,100
2021-02-02 2021-01-29 1.010 1,597,100 +1,500 0.22% 1,613,071
2021-02-01 2021-01-28 1.020 1,595,600 +1,000 0.22% 1,627,512
2021-01-29 2021-01-27 1.020 1,594,600 +2,000 0.22% 1,626,492
2021-01-28 2021-01-26 1.040 1,592,600 -21,500 0.22% 1,656,304
2021-01-27 2021-01-25 1.050 1,614,100 +1,500 0.22% 1,694,805
2021-01-26 2021-01-22 1.050 1,612,600 +2,000 0.22% 1,693,230
2021-01-25 2021-01-21 1.050 1,610,600 +2,000 0.22% 1,691,130
2021-01-22 2021-01-20 0.990 1,608,600 +1,500 0.22% 1,592,514
2021-01-21 2021-01-19 1.060 1,607,100 +1,000 0.22% 1,703,526
2021-01-20 2021-01-18 1.080 1,606,100 +1,500 0.22% 1,734,588
2021-01-19 2021-01-15 1.060 1,604,600 +1,000 0.22% 1,700,876
2021-01-18 2021-01-14 1.080 1,603,600 +1,000 0.22% 1,731,888
2021-01-15 2021-01-13 1.100 1,602,600 +1,500 0.22% 1,762,860
2021-01-14 2021-01-12 1.050 1,601,100 +2,000 0.22% 1,681,155
2021-01-13 2021-01-11 1.050 1,599,100 +1,500 0.22% 1,679,055
2021-01-12 2021-01-08 1.110 1,597,600 +1,500 0.22% 1,773,336
2021-01-11 2021-01-07 1.110 1,596,100 +2,000 0.22% 1,771,671
2021-01-08 2021-01-06 1.110 1,594,100 +1,500 0.22% 1,769,451
2021-01-07 2021-01-05 1.210 1,592,600 +1,500 0.22% 1,927,046
2021-01-06 2021-01-04 1.290 1,591,100 +2,000 0.22% 2,052,519
2021-01-05 2020-12-31 1.300 1,589,100 +3,500 0.22% 2,065,830
2021-01-04 2020-12-29 1.270 1,585,600 +3,000 0.22% 2,013,712
2020-12-30 2020-12-28 1.380 1,582,600 +3,000 0.22% 2,183,988
2020-12-29 2020-12-24 1.430 1,579,600 +3,500 0.21% 2,258,828
2020-12-28 2020-12-22 1.420 1,576,100 +1,500 0.21% 2,238,062
2020-12-23 2020-12-21 1.430 1,574,600 +2,000 0.21% 2,251,678
2020-12-22 2020-12-18 1.450 1,572,600 +3,000 0.21% 2,280,270
2020-12-21 2020-12-17 1.440 1,569,600 +2,500 0.21% 2,260,224
2020-12-18 2020-12-16 1.490 1,567,100 +2,000 0.21% 2,334,979
2020-12-17 2020-12-15 1.530 1,565,100 +2,000 0.21% 2,394,603
2020-12-16 2020-12-14 1.530 1,563,100 +2,000 0.21% 2,391,543
2020-12-15 2020-12-11 1.500 1,561,100 -36,500 0.21% 2,341,650
2020-12-14 2020-12-10 1.480 1,597,600 -8,000 0.22% 2,364,448
2020-12-11 2020-12-09 1.500 1,605,600 +1,500 0.22% 2,408,400
2020-12-10 2020-12-08 1.280 1,604,100 +1,500 0.22% 2,053,248
2020-12-09 2020-12-07 1.180 1,602,600 +1,000 0.22% 1,891,068
2020-12-08 2020-12-04 1.120 1,601,600 +1,500 0.22% 1,793,792
2020-12-07 2020-12-03 1.090 1,600,100 +1,000 0.22% 1,744,109
2020-12-04 2020-12-02 1.110 1,599,100 +1,000 0.22% 1,775,001
2020-12-03 2020-12-01 0.900 1,598,100 +1,000 0.22% 1,438,290
2020-12-02 2020-11-30 0.880 1,597,100 +1,000 0.22% 1,405,448
2020-12-01 2020-11-27 0.810 1,596,100 +500 0.22% 1,292,841
2020-11-30 2020-11-26 0.890 1,595,600 +41,500 0.22% 1,420,084
2020-11-27 2020-11-25 0.600 1,554,100 +31,000 0.21% 932,460
2020-11-26 2020-11-24 0.620 1,523,100 +500 0.21% 944,322
2020-11-25 2020-11-23 0.620 1,522,600 +1,000 0.21% 944,012
2020-11-24 2020-11-20 0.620 1,521,600 +4,000 0.21% 943,392
2020-11-23 2020-11-19 0.640 1,517,600 +4,000 0.21% 971,264
2020-11-20 2020-11-18 0.650 1,513,600 +4,000 0.21% 983,840
2020-11-19 2020-11-17 0.630 1,509,600 +3,500 0.21% 951,048
2020-11-18 2020-11-16 0.570 1,506,100 +3,000 0.20% 858,477
2020-11-17 2020-11-13 0.550 1,503,100 +2,500 0.20% 826,705
2020-11-16 2020-11-12 0.550 1,500,600 +2,000 0.20% 825,330
2020-11-13 2020-11-11 0.580 1,498,600 +2,500 0.20% 869,188
2020-11-12 2020-11-10 0.580 1,496,100 +2,500 0.20% 867,738
2020-11-11 2020-11-09 0.570 1,493,600 +96,500 0.20% 851,352
2020-11-10 2020-11-06 0.560 1,397,100 +2,500 0.19% 782,376
2020-11-09 2020-11-05 0.560 1,394,600 +2,000 0.19% 780,976
2020-11-06 2020-11-04 0.560 1,392,600 +1,500 0.19% 779,856
2020-11-05 2020-11-03 0.510 1,391,100 +1,000 0.19% 709,461
2020-11-04 2020-11-02 0.430 1,390,100 +1,500 0.19% 597,743
2020-11-03 2020-10-30 0.410 1,388,600 +8,000 0.19% 569,326
2020-11-02 2020-10-29 0.380 1,380,600 +8,000 0.19% 524,628
2020-10-30 2020-10-28 0.380 1,372,600 +47,500 0.19% 521,588
2020-10-29 2020-10-27 0.400 1,325,100 +20,500 0.18% 530,040
2020-10-28 2020-10-23 0.390 1,304,600 +500 0.18% 508,794
2020-10-27 2020-10-22 0.390 1,304,100 +13,500 0.18% 508,599
2020-10-23 2020-10-21 0.390 1,290,600 +94,500 0.18% 503,334
2020-10-22 2020-10-20 0.390 1,196,100 +500 0.16% 466,479
2020-10-21 2020-10-19 0.380 1,195,600 +28,000 0.16% 454,328
2020-10-20 2020-10-16 0.370 1,167,600 +500 0.16% 432,012
2020-10-19 2020-10-15 0.370 1,167,100 +500 0.16% 431,827
2020-10-16 2020-10-14 0.380 1,166,600 +500 0.16% 443,308
2020-10-15 2020-10-12 0.370 1,166,100 +500 0.16% 431,457
2020-10-14 2020-10-09 0.380 1,165,600 +13,500 0.16% 442,928
2020-10-12 2020-10-08 0.370 1,152,100 +500 0.16% 426,277
2020-10-08 2020-10-06 0.350 1,151,600 -2,200 0.16% 403,060
2020-10-07 2020-10-05 0.350 1,153,800 +500 0.16% 403,830
2020-10-06 2020-09-30 0.340 1,153,300 +500 0.16% 392,122
2020-10-05 2020-09-29 0.340 1,152,800 +500 0.16% 391,952
2020-09-30 2020-09-28 0.320 1,152,300 +500 0.16% 368,736
2020-09-29 2020-09-25 0.320 1,151,800 +500 0.16% 368,576
2020-09-28 2020-09-24 0.330 1,151,300 +500 0.16% 379,929
2020-09-24 2020-09-22 0.350 1,150,800 +500 0.16% 402,780
2020-09-09 2020-09-07 0.370 1,150,300 +500 0.16% 425,611
2020-09-02 2020-08-31 0.370 1,149,800 +500 0.16% 425,426
2020-08-25 2020-08-21 0.410 1,149,300 +14,000 0.16% 471,213
2020-08-20 2020-08-18 0.380 1,135,300 +15,000 0.15% 431,414
2020-08-19 2020-08-17 0.400 1,120,300 +43,500 0.15% 448,120
2020-08-18 2020-08-14 0.400 1,076,800 +15,000 0.15% 430,720
2020-08-17 2020-08-13 0.380 1,061,800 +15,500 0.14% 403,484
2020-08-05 2020-08-03 0.390 1,046,300 +500 0.14% 408,057
2020-07-17 2020-07-15 0.450 1,045,800 +10,000 0.14% 470,610
2020-07-16 2020-07-14 0.460 1,035,800 +11,000 0.14% 476,468
2020-07-15 2020-07-13 0.440 1,024,800 +11,000 0.14% 450,912
2020-07-03 2020-06-30 0.380 1,013,800 +1,000 0.14% 385,244
2020-07-02 2020-06-29 0.380 1,012,800 +2,000 0.14% 384,864
2020-06-30 2020-06-26 0.400 1,010,800 +1,500 0.14% 404,320
2020-06-29 2020-06-24 0.390 1,009,300 +3,001 0.14% 393,627
2020-06-26 2020-06-23 0.400 1,006,299 +3,000 0.14% 402,520
2020-06-24 2020-06-22 0.390 1,003,299 +65,500 0.14% 391,287
2020-06-23 2020-06-19 0.400 937,799 +6,000 0.13% 375,120
2020-06-22 2020-06-18 0.390 931,799 +5,500 0.13% 363,402
2020-06-19 2020-06-17 0.400 926,299 +5,500 0.13% 370,520
2020-06-18 2020-06-16 0.430 920,799 +4,509 0.13% 395,944
2020-06-17 2020-06-15 0.440 916,290 +4,000 0.12% 403,168
2020-06-16 2020-06-12 0.510 912,290 +2,000 0.12% 465,268
2020-06-15 2020-06-11 0.550 910,290 +46,500 0.12% 500,660
2020-06-12 2020-06-10 0.380 863,790 -89,000 0.12% 328,240
2020-06-11 2020-06-09 1.750 952,790 +26,023 0.13% 1,667,382
2020-06-10 2020-06-08 1.800 926,767 +3,000 0.13% 1,668,181
2020-06-09 2020-06-05 1.810 923,767 +3,510 0.13% 1,672,018
2020-06-08 2020-06-04 1.830 920,257 +8,500 0.13% 1,684,070
2020-06-05 2020-06-03 1.840 911,757 +8,000 0.12% 1,677,633
2020-06-02 2020-05-29 1.780 903,757 +3,000 0.12% 1,608,687
2020-05-28 2020-05-26 1.780 900,757 +6,500 0.12% 1,603,347
2020-05-26 2020-05-22 1.780 894,257 +3,500 0.12% 1,591,777
2020-05-25 2020-05-21 1.800 890,757 +3,000 0.12% 1,603,363
2020-05-22 2020-05-20 1.830 887,757 +9,000 0.12% 1,624,595
2020-05-21 2020-05-19 1.800 878,757 +8,000 0.12% 1,581,763
2020-05-14 2020-05-12 1.860 870,757 +2,504 0.12% 1,619,608
2020-05-13 2020-05-11 1.850 868,253 +27,000 0.12% 1,606,268
2020-05-12 2020-05-08 1.850 841,253 +4,500 0.11% 1,556,318
2020-05-11 2020-05-07 1.860 836,753 +2,000 0.11% 1,556,361
2020-05-08 2020-05-06 1.870 834,753 +5,004 0.11% 1,560,988
2020-05-07 2020-05-05 1.870 829,749 +2,000 0.11% 1,551,631
2020-05-06 2020-05-04 1.870 827,749 -14,000 0.11% 1,547,891
2020-05-05 2020-04-29 1.860 841,749 +5,500 0.11% 1,565,653
2020-05-04 2020-04-28 1.860 836,249 +3,500 0.11% 1,555,423
2020-04-29 2020-04-27 1.860 832,749 +500 0.11% 1,548,913
2020-04-28 2020-04-24 1.860 832,249 +500 0.11% 1,547,983
2020-04-27 2020-04-23 1.860 831,749 +2,000 0.11% 1,547,053
2020-04-24 2020-04-22 1.860 829,749 +2,000 0.11% 1,543,333
2020-04-23 2020-04-21 1.870 827,749 +2,500 0.11% 1,547,891
2020-04-22 2020-04-20 1.860 825,249 +3,000 0.11% 1,534,963
2020-04-21 2020-04-17 1.890 822,249 +2,500 0.11% 1,554,051
2020-04-20 2020-04-16 1.890 819,749 +1,500 0.11% 1,549,326
2020-04-17 2020-04-15 1.900 818,249 +2,500 0.11% 1,554,673
2020-04-16 2020-04-14 1.940 815,749 +2,500 0.11% 1,582,553
2020-04-15 2020-04-09 1.900 813,249 -19,000 0.11% 1,545,173
2020-04-14 2020-04-08 1.900 832,249 +3,500 0.11% 1,581,273
2020-04-09 2020-04-07 1.900 828,749 -7,500 0.11% 1,574,623
2020-04-08 2020-04-06 1.930 836,249 +2,500 0.11% 1,613,961
2020-04-07 2020-04-03 1.950 833,749 +52,500 0.11% 1,625,811
2020-04-03 2020-04-01 1.880 781,249 +28,500 0.11% 1,468,748
2020-04-02 2020-03-31 2.000 752,749 +13,000 0.10% 1,505,498
2020-04-01 2020-03-30 1.960 739,749 +9,500 0.10% 1,449,908
2020-03-31 2020-03-27 1.950 730,249 +9,000 0.10% 1,423,986
2020-03-30 2020-03-26 1.940 721,249 +21,000 0.10% 1,399,223
2020-03-27 2020-03-25 1.990 700,249 +26,000 0.10% 1,393,496
2020-03-26 2020-03-24 1.980 674,249 +28,541 0.09% 1,335,013
2020-03-25 2020-03-23 1.980 645,708 +6,500 0.09% 1,278,502
2020-03-24 2020-03-20 1.960 639,208 +12,500 0.09% 1,252,848
2020-03-23 2020-03-19 1.950 626,708 +17,500 0.09% 1,222,081
2020-03-20 2020-03-18 1.900 609,208 +53,000 0.08% 1,157,495
2020-03-19 2020-03-17 1.900 556,208 +105,500 0.08% 1,056,795
2020-03-18 2020-03-16 1.930 450,708 +47,500 0.06% 869,866
2020-03-17 2020-03-13 1.990 403,208 +70,000 0.05% 802,384
2020-03-16 2020-03-12 1.980 333,208 +21,500 0.05% 659,752
2020-03-13 2020-03-11 2.000 311,708 +39,000 0.04% 623,416
2020-03-12 2020-03-10 1.880 272,708 +22,500 0.04% 512,691
2020-03-11 2020-03-09 2.000 250,208 +21,500 0.03% 500,416
2020-03-10 2020-03-06 2.080 228,708 +28,000 0.03% 475,713
2020-03-09 2020-03-05 2.100 200,708 +9,000 0.03% 421,487
2020-03-06 2020-03-04 2.120 191,708 +9,500 0.03% 406,421
2020-03-05 2020-03-03 2.120 182,208 +5,500 0.02% 386,281
2020-03-04 2020-03-02 2.140 176,708 +2,500 0.02% 378,155
2020-03-03 2020-02-28 2.140 174,208 +10,000 0.02% 372,805
2020-03-02 2020-02-27 2.180 164,208 +9,500 0.02% 357,973
2020-02-28 2020-02-26 2.160 154,708 -11,000 0.02% 334,169
2020-02-27 2020-02-25 2.160 165,708 -16,000 0.02% 357,929
2020-02-26 2020-02-24 2.160 181,708 -7,000 0.02% 392,489
2020-02-25 2020-02-21 2.160 188,708 -500 0.03% 407,609
2020-02-24 2020-02-20 2.130 189,208 +500 0.03% 403,013
2020-02-21 2020-02-19 2.120 188,708 +500 0.03% 400,061
2020-02-20 2020-02-18 2.340 188,208 +500 0.03% 440,407
2020-02-19 2020-02-17 2.340 187,708 +500 0.03% 439,237
2020-02-18 2020-02-14 2.330 187,208 +3,000 0.03% 436,195
2020-02-17 2020-02-13 2.250 184,208 +500 0.03% 414,468
2020-02-14 2020-02-12 2.350 183,708 +500 0.02% 431,714
2020-02-12 2020-02-10 2.360 183,208 +500 0.02% 432,371
2020-02-11 2020-02-07 2.390 182,708 +500 0.02% 436,672
2020-02-10 2020-02-06 2.380 182,208 +10,000 0.02% 433,655
2020-02-07 2020-02-05 2.400 172,208 +2,000 0.02% 413,299
2020-02-06 2020-02-04 2.410 170,208 -6,000 0.02% 410,201
2020-02-05 2020-02-03 2.400 176,208 +1,000 0.02% 422,899
2020-02-04 2020-01-31 2.480 175,208 -8,000 0.02% 434,516
2020-01-31 2020-01-29 2.480 183,208 +500 0.02% 454,356
2020-01-30 2020-01-24 2.480 182,708 +500 0.02% 453,116
2020-01-29 2020-01-22 2.480 182,208 +1,500 0.02% 451,876
2020-01-23 2020-01-21 2.490 180,708 +17,000 0.02% 449,963
2020-01-22 2020-01-20 2.500 163,708 +41,000 0.02% 409,270
2020-01-21 2020-01-17 2.550 122,708 +31,500 0.02% 312,905
2020-01-20 2020-01-16 2.550 91,208 +14,000 0.01% 232,580
2020-01-17 2020-01-15 2.500 77,208 +2,000 0.01% 193,020
2020-01-16 2020-01-14 2.500 75,208 -25,000 0.01% 188,020
2020-01-15 2020-01-13 2.500 100,208 -27,000 0.01% 250,520
2020-01-14 2020-01-10 2.550 127,208 -41,500 0.02% 324,380
2020-01-13 2020-01-09 2.550 168,708 -16,000 0.02% 430,205
2020-01-10 2020-01-08 2.550 184,708 +132,000 0.03% 471,005
2020-01-09 2020-01-07 2.700 52,708 +1,500 0.01% 142,312
2020-01-08 2020-01-06 2.700 51,208 -38,500 0.01% 138,262
2020-01-07 2020-01-03 2.650 89,708 +7,500 0.01% 237,726
2020-01-06 2020-01-02 2.450 82,208 +5,000 0.01% 201,410
2020-01-03 2019-12-31 2.340 77,208 +1,500 0.01% 180,667
2020-01-02 2019-12-27 2.340 75,708 +1,500 0.01% 177,157
2019-12-30 2019-12-24 2.390 74,208 +37,646 0.01% 177,357
2019-12-27 2019-12-20 2.290 36,562 +13,540 0.00% 83,727
2019-12-23 2019-12-19 2.300 23,022 -335,512 0.00% 52,951
2019-12-20 2019-12-18 2.290 358,534 +23,359 0.05% 821,043
2019-12-19 2019-12-17 2.260 335,175 +9,000 0.05% 757,496
2019-12-18 2019-12-16 2.300 326,175 +15,081 0.04% 750,203
2019-12-17 2019-12-13 2.270 311,094 +6,500 0.04% 706,183
2019-12-16 2019-12-12 2.290 304,594 +18,500 0.04% 697,520
2019-12-13 2019-12-11 2.280 286,094 +500 0.04% 652,294
2019-12-12 2019-12-10 2.280 285,594 +6,500 0.04% 651,154
2019-12-11 2019-12-09 2.220 279,094 +2,000 0.04% 619,589
2019-12-10 2019-12-06 2.220 277,094 +8,000 0.04% 615,149
2019-12-09 2019-12-05 2.170 269,094 +500 0.04% 583,934
2019-12-06 2019-12-04 2.160 268,594 +7,500 0.04% 580,163
2019-12-05 2019-12-03 2.120 261,094 +13,000 0.04% 553,519
2019-12-04 2019-12-02 2.120 248,094 +12,000 0.03% 525,959
2019-12-03 2019-11-29 2.120 236,094 +10,500 0.03% 500,519
2019-12-02 2019-11-28 2.120 225,594 +10,000 0.03% 478,259
2019-11-29 2019-11-27 2.130 215,594 +12,500 0.03% 459,215
2019-11-28 2019-11-26 2.080 203,094 +41,000 0.03% 422,436
2019-11-27 2019-11-25 2.150 162,094 +6,500 0.02% 348,502
2019-11-26 2019-11-22 2.150 155,594 +31,500 0.02% 334,527
2019-11-25 2019-11-21 2.140 124,094 -13,000 0.02% 265,561
2019-11-22 2019-11-20 2.120 137,094 -3,500 0.02% 290,639
2019-11-20 2019-11-18 2.200 140,594 +35,500 0.02% 309,307
2019-11-19 2019-11-15 2.270 105,094 +3,000 0.01% 238,563
2019-11-18 2019-11-14 2.270 102,094 +44,000 0.01% 231,753
2019-11-15 2019-11-13 2.260 58,094 +46,000 0.01% 131,292
2019-11-14 2019-11-12 2.320 12,094 -288,500 0.00% 28,058
2019-11-13 2019-11-11 2.230 300,594 +25,000 0.04% 670,325
2019-11-12 2019-11-08 2.320 275,594 +179,500 0.04% 639,378
2019-11-11 2019-11-07 2.300 96,094 +25,500 0.01% 221,016
2019-11-08 2019-11-06 2.340 70,594 +15,500 0.01% 165,190
2019-11-07 2019-11-05 2.280 55,094 +43,000 0.01% 125,614
2019-11-06 2019-11-04 2.280 12,094 -318,000 0.00% 27,574
2019-11-05 2019-11-01 2.150 330,094 +51,000 0.04% 709,702
2019-11-04 2019-10-31 2.290 279,094 +43,500 0.04% 639,125
2019-11-01 2019-10-30 2.290 235,594 +33,000 0.03% 539,510
2019-10-31 2019-10-29 2.300 202,594 +66,500 0.03% 465,966
2019-10-30 2019-10-28 2.300 136,094 +73,500 0.02% 313,016
2019-10-29 2019-10-25 2.300 62,594 +50,500 0.01% 143,966
2019-10-28 2019-10-24 2.340 12,094 -315,900 0.00% 28,300
2019-10-25 2019-10-23 2.340 327,994 +48,954 0.04% 767,506
2019-10-24 2019-10-22 2.360 279,040 +9,500 0.04% 658,534
2019-10-23 2019-10-21 2.400 269,540 +12,500 0.04% 646,896
2019-10-22 2019-10-18 2.460 257,040 +35,000 0.04% 632,318
2019-10-21 2019-10-17 2.470 222,040 +50,500 0.03% 548,439
2019-10-18 2019-10-16 2.470 171,540 +64,000 0.02% 423,704
2019-10-17 2019-10-15 2.490 107,540 +22,500 0.01% 267,775
2019-10-16 2019-10-14 2.490 85,040 +33,000 0.01% 211,750
2019-10-15 2019-10-11 2.410 52,040 +1,500 0.01% 125,416
2019-10-14 2019-10-10 2.350 50,540 -281,000 0.01% 118,769
2019-10-11 2019-10-09 2.350 331,540 +85,500 0.05% 779,119
2019-10-10 2019-10-08 2.600 246,040 +7,000 0.03% 639,704
2019-10-09 2019-10-04 2.600 239,040 +26,500 0.03% 621,504
2019-10-08 2019-10-03 2.650 212,540 +15,000 0.03% 563,231
2019-10-04 2019-10-02 2.650 197,540 +142,000 0.03% 523,481
2019-10-03 2019-09-30 2.650 55,540 +8,000 0.01% 147,181
2019-10-02 2019-09-27 2.750 47,540 +5,000 0.01% 130,735
2019-09-30 2019-09-26 2.750 42,540 -4,500 0.01% 116,985
2019-09-27 2019-09-25 2.700 47,040 +1,500 0.01% 127,008
2019-09-26 2019-09-24 2.800 45,540 +33,500 0.01% 127,512
2019-09-25 2019-09-23 2.850 12,040 -32,000 0.00% 34,314
2019-09-24 2019-09-20 2.700 44,040 +1,000 0.01% 118,908
2019-09-23 2019-09-19 2.650 43,040 +2,661 0.01% 114,056
2019-09-19 2019-09-17 2.650 40,379 +3,000 0.01% 107,004
2019-09-18 2019-09-16 2.750 37,379 +15,304 0.01% 102,792
2019-09-17 2019-09-13 2.750 22,075 +10,053 0.00% 60,706
2019-09-13 2019-09-11 2.800 12,022 -269,343 0.00% 33,662
2019-09-12 2019-09-10 2.750 281,365 +554 0.04% 773,754
2019-09-11 2019-09-09 2.800 280,811 +9,780 0.04% 786,271
2019-09-10 2019-09-06 3.050 271,031 +14,982 0.04% 826,645
2019-09-09 2019-09-05 3.000 256,049 +7,500 0.03% 768,147
2019-09-03 2019-08-30 3.100 248,549 +5,000 0.03% 770,502
2019-08-30 2019-08-28 2.950 243,549 +86,500 0.03% 718,470
2019-08-29 2019-08-27 2.650 157,049 +32,500 0.02% 416,180
2019-08-28 2019-08-26 2.600 124,549 +80,000 0.02% 323,827
2019-08-27 2019-08-23 2.600 44,549 +37,500 0.01% 115,827
2019-08-26 2019-08-22 2.650 7,049 -284,500 0.00% 18,680
2019-08-23 2019-08-21 2.600 291,549 +105,500 0.04% 758,027
2019-08-22 2019-08-20 2.750 186,049 +57,000 0.03% 511,635
2019-08-21 2019-08-19 2.850 129,049 +44,000 0.02% 367,790
2019-08-20 2019-08-16 2.700 85,049 +25,500 0.01% 229,632
2019-08-19 2019-08-15 2.750 59,549 +52,500 0.01% 163,760
2019-08-16 2019-08-14 2.650 7,049 -282,700 0.00% 18,680
2019-08-15 2019-08-13 2.700 289,749 +64,500 0.04% 782,322
2019-08-14 2019-08-12 2.900 225,249 +36,500 0.03% 653,222
2019-08-13 2019-08-09 2.900 188,749 +147,500 0.03% 547,372
2019-08-12 2019-08-08 3.100 41,249 +27,749 0.01% 127,872
2019-08-09 2019-08-07 3.100 13,500 -3,000 0.00% 41,850
2019-08-06 2019-08-02 3.200 16,500 +8,500 0.00% 52,800
2019-07-30 2019-07-26 3.300 8,000 -4,500 0.00% 26,400
2019-07-29 2019-07-25 3.250 12,500 +10,000 0.00% 40,625
2019-07-19 2019-07-17 3.300 2,500 -7,749 0.00% 8,250
2019-07-18 2019-07-16 3.350 10,249 -31,500 0.00% 34,334
2019-07-17 2019-07-15 3.300 41,749 -34,500 0.01% 137,772
2019-07-16 2019-07-12 3.300 76,249 -51,000 0.01% 251,622
2019-07-15 2019-07-11 3.500 127,249 +19,500 0.02% 445,372
2019-07-12 2019-07-10 3.500 107,749 +20,500 0.01% 377,122
2019-07-11 2019-07-09 3.500 87,249 -17,500 0.01% 305,372
2019-07-10 2019-07-08 3.500 104,749 +102,200 0.01% 366,622
2019-07-05 2019-07-03 3.700 2,549 -4,500 0.00% 9,431
2019-07-04 2019-07-02 3.700 7,049 -45,000 0.00% 26,081
2019-07-03 2019-06-28 3.700 52,049 +5,000 0.01% 192,581
2019-06-27 2019-06-25 3.650 47,049 +44,500 0.01% 171,729
2019-06-24 2019-06-20 3.850 2,549 -261,700 0.00% 9,814
2019-06-21 2019-06-19 3.900 264,249 +168,000 0.04% 1,030,571
2019-06-20 2019-06-18 3.950 96,249 +8,500 0.01% 380,184
2019-06-19 2019-06-17 3.850 87,749 +12,000 0.01% 337,834
2019-06-18 2019-06-14 3.700 75,749 +3,649 0.01% 280,271
2019-06-13 2019-06-11 3.850 72,100 -186,500 0.01% 277,585
2019-06-11 2019-06-06 3.900 258,600 +256,100 0.04% 1,008,540
2019-06-10 2019-06-05 4.150 2,500 -143,100 0.00% 10,375
2019-06-06 2019-06-04 4.100 145,600 +125,000 0.02% 596,960
2019-06-04 2019-05-31 3.650 20,600 -50,000 0.00% 75,190
2019-06-03 2019-05-30 3.750 70,600 +50,000 0.01% 264,750
2019-05-29 2019-05-27 4.300 20,600 -25,000 0.00% 88,580
2019-05-28 2019-05-24 4.150 45,600 -7,000 0.01% 189,240
2019-05-24 2019-05-22 3.350 52,600 -94,500 0.01% 176,210
2019-05-23 2019-05-21 3.450 147,100 -963,000 0.02% 507,495
2019-05-22 2019-05-20 3.400 1,110,100 -68,000 0.15% 3,774,340
2019-05-21 2019-05-17 3.400 1,178,100 +9,500 0.16% 4,005,540
2019-05-20 2019-05-16 3.800 1,168,600 +104,000 0.16% 4,440,680
2019-05-17 2019-05-15 3.950 1,064,600 +6,500 0.15% 4,205,170
2019-05-16 2019-05-14 4.000 1,058,100 +6,500 0.14% 4,232,400
2019-05-15 2019-05-10 4.350 1,051,600 -60,000 0.14% 4,574,460
2019-05-14 2019-05-09 4.350 1,111,600 -7,500 0.15% 4,835,460
2019-05-10 2019-05-08 4.500 1,119,100 +54,500 0.15% 5,035,950
2019-05-09 2019-05-07 4.500 1,064,600 -7,000 0.15% 4,790,700
2019-05-08 2019-05-06 4.500 1,071,600 -16,000 0.15% 4,822,200
2019-05-07 2019-05-03 5.400 1,087,600 +84,500 0.15% 5,873,040
2019-05-06 2019-05-02 5.300 1,003,100 +600 0.14% 5,316,430
2019-05-03 2019-04-30 5.400 1,002,500 -53,749 0.14% 5,413,500
2019-05-02 2019-04-29 5.200 1,056,249 +26,000 0.14% 5,492,495
2019-04-30 2019-04-26 5.300 1,030,249 +27,700 0.14% 5,460,320
2019-04-26 2019-04-24 7.200 1,002,549 -1,000,000 0.14% 7,218,353
2019-04-18 2019-04-16 4.850 2,002,549 -6,000 0.27% 9,712,363
2019-04-17 2019-04-15 5.000 2,008,549 -18,500 0.27% 10,042,745
2019-04-16 2019-04-12 4.900 2,027,049 +24,500 0.28% 9,932,540
2019-04-12 2019-04-10 4.550 2,002,549 -7,000 0.27% 9,111,598
2019-04-11 2019-04-09 4.650 2,009,549 +2,500 0.27% 9,344,403
2019-04-10 2019-04-08 4.600 2,007,049 +4,500 0.27% 9,232,425
2019-04-08 2019-04-03 4.300 2,002,549 -6,500 0.27% 8,610,961
2019-04-04 2019-04-02 4.250 2,009,049 -1,000 0.27% 8,538,458
2019-04-03 2019-04-01 4.400 2,010,049 -500 0.27% 8,844,216
2019-04-02 2019-03-29 4.450 2,010,549 +1,000,000 0.27% 8,946,943
2019-04-01 2019-03-28 4.400 1,010,549 +1,500 0.14% 4,446,416
2019-03-29 2019-03-27 4.400 1,009,049 -4,000 0.14% 4,439,816
2019-03-28 2019-03-26 4.350 1,013,049 +10,500 0.14% 4,406,763
2019-03-27 2019-03-25 4.350 1,002,549 -123,458 0.14% 4,361,088
2019-03-26 2019-03-22 4.400 1,126,007 +2,000 0.15% 4,954,431
2019-03-25 2019-03-21 4.400 1,124,007 +2,500 0.15% 4,945,631
2019-03-22 2019-03-20 4.400 1,121,507 +3,000 0.15% 4,934,631
2019-03-21 2019-03-19 4.450 1,118,507 +4,500 0.15% 4,977,356
2019-03-20 2019-03-18 4.450 1,114,007 +2,500 0.16% 4,957,331
2019-03-19 2019-03-15 4.400 1,111,507 -2,500 0.16% 4,890,631
2019-03-18 2019-03-14 4.450 1,114,007 -20,000 0.16% 4,957,331
2019-03-15 2019-03-13 4.650 1,134,007 -2,000 0.16% 5,273,133
2019-03-14 2019-03-12 4.600 1,136,007 +4,500 0.16% 5,225,632
2019-03-13 2019-03-11 4.600 1,131,507 +1,921 0.16% 5,204,932
2019-03-12 2019-03-08 4.650 1,129,586 -2,000 0.16% 5,252,575
2019-03-11 2019-03-07 4.650 1,131,586 -1,500 0.16% 5,261,875
2019-03-08 2019-03-06 4.800 1,133,086 +5,000 0.16% 5,438,813
2019-03-07 2019-03-05 4.900 1,128,086 -16,000 0.16% 5,527,621
2019-03-06 2019-03-04 4.900 1,144,086 -2,000 0.16% 5,606,021
2019-03-05 2019-03-01 4.900 1,146,086 +4,000 0.16% 5,615,821
2019-03-04 2019-02-28 4.900 1,142,086 +1,000 0.16% 5,596,221
2019-03-01 2019-02-27 4.800 1,141,086 -11,500 0.16% 5,477,213
2019-02-28 2019-02-26 4.650 1,152,586 +3,000 0.16% 5,359,525
2019-02-27 2019-02-25 4.500 1,149,586 +1,500 0.16% 5,173,137
2019-02-26 2019-02-22 4.750 1,148,086 -20,957 0.16% 5,453,408
2019-02-25 2019-02-21 4.750 1,169,043 +15,000 0.16% 5,552,954
2019-02-22 2019-02-20 4.800 1,154,043 +6,482 0.16% 5,539,406
2019-02-21 2019-02-19 4.800 1,147,561 -10,500 0.16% 5,508,293
2019-02-20 2019-02-18 4.800 1,158,061 +12,500 0.16% 5,558,693
2019-02-19 2019-02-15 4.850 1,145,561 +13,000 0.16% 5,555,971
2019-02-18 2019-02-14 4.950 1,132,561 +20,000 0.16% 5,606,177
2019-02-15 2019-02-13 5.200 1,112,561 +1,500 0.16% 5,785,317
2019-02-14 2019-02-12 5.200 1,111,061 +3,000 0.16% 5,777,517
2019-02-13 2019-02-11 5.300 1,108,061 +4,000 0.16% 5,872,723
2019-02-12 2019-02-08 5.300 1,104,061 +4,500 0.16% 5,851,523
2019-02-11 2019-02-04 5.300 1,099,561 +19,000 0.16% 5,827,673
2019-02-08 2019-01-31 5.200 1,080,561 +10,000 0.15% 5,618,917
2019-02-01 2019-01-30 4.900 1,070,561 +7,000 0.15% 5,245,749
2019-01-31 2019-01-29 5.000 1,063,561 +28,000 0.15% 5,317,805
2019-01-30 2019-01-28 5.000 1,035,561 +20,000 0.15% 5,177,805
2019-01-29 2019-01-25 5.000 1,015,561 -15,500 0.14% 5,077,805
2019-01-28 2019-01-24 5.000 1,031,061 +2,000 0.15% 5,155,305
2019-01-25 2019-01-23 4.900 1,029,061 +6,000 0.15% 5,042,399
2019-01-24 2019-01-22 5.000 1,023,061 +4,000 0.14% 5,115,305
2019-01-23 2019-01-21 5.100 1,019,061 -63,500 0.14% 5,197,211
2019-01-22 2019-01-18 5.100 1,082,561 -6,000 0.15% 5,521,061
2019-01-21 2019-01-17 5.000 1,088,561 +52,000 0.15% 5,442,805
2019-01-18 2019-01-16 5.000 1,036,561 +34,000 0.15% 5,182,805
2019-01-17 2019-01-15 5.300 1,002,561 +2,500 0.14% 5,313,573
2019-01-11 2019-01-09 5.500 1,000,061 -21,000 0.14% 5,500,336
2019-01-09 2019-01-07 5.400 1,021,061 +1,500 0.14% 5,513,729
2019-01-08 2019-01-04 5.400 1,019,561 +7,500 0.14% 5,505,629
2019-01-07 2019-01-03 5.400 1,012,061 +990,000 0.14% 5,465,129
2019-01-04 2019-01-02 5.600 22,061 -17,000 0.00% 123,542
2019-01-03 2018-12-31 5.800 39,061 +39,000 0.01% 226,554
2019-01-02 2018-12-27 5.400 61 -16,100 0.00% 329
2018-12-28 2018-12-24 5.500 16,161 -10,500 0.00% 88,886
2018-12-27 2018-12-20 5.500 26,661 -28,500 0.00% 146,636
2018-12-21 2018-12-19 5.100 55,161 -35,000 0.01% 281,321
2018-12-20 2018-12-18 4.750 90,161 -21,000 0.01% 428,265
2018-12-19 2018-12-17 4.750 111,161 -15,000 0.02% 528,015
2018-12-18 2018-12-14 5.000 126,161 -1,500 0.02% 630,805
2018-12-17 2018-12-13 5.000 127,661 +76,000 0.02% 638,305
2018-12-14 2018-12-12 4.900 51,661 +51,500 0.01% 253,139
2018-12-13 2018-12-11 5.100 161 -97,500 0.00% 821
2018-12-12 2018-12-10 5.100 97,661 +72,500 0.01% 498,071
2018-12-11 2018-12-07 5.100 25,161 +17,500 0.00% 128,321
2018-12-10 2018-12-06 5.100 7,661 +7,500 0.00% 39,071
2018-12-07 2018-12-05 5.500 161 -135,500 0.00% 886
2018-12-06 2018-12-04 5.800 135,661 +6,500 0.02% 786,834
2018-12-05 2018-12-03 5.700 129,161 +39,000 0.02% 736,218
2018-12-04 2018-11-30 5.800 90,161 +12,500 0.01% 522,934
2018-12-03 2018-11-29 5.300 77,661 +15,000 0.01% 411,603
2018-11-30 2018-11-28 5.300 62,661 +22,500 0.01% 332,103
2018-11-29 2018-11-27 5.200 40,161 +27,500 0.01% 208,837
2018-11-28 2018-11-26 5.200 12,661 +5,500 0.00% 65,837
2018-11-27 2018-11-23 5.100 7,161 +7,000 0.00% 36,521
2018-11-26 2018-11-22 5.000 161 -154,900 0.00% 805
2018-11-23 2018-11-21 5.000 155,061 +5,500 0.02% 775,305
2018-11-22 2018-11-20 4.950 149,561 +9,500 0.02% 740,327
2018-11-21 2018-11-19 5.100 140,061 +9,500 0.02% 714,311
2018-11-20 2018-11-16 5.100 130,561 +7,000 0.02% 665,861
2018-11-19 2018-11-15 5.200 123,561 +2,000 0.02% 642,517
2018-11-16 2018-11-14 5.200 121,561 +11,000 0.02% 632,117
2018-11-15 2018-11-13 5.200 110,561 +15,000 0.02% 574,917
2018-11-14 2018-11-12 5.300 95,561 +19,500 0.01% 506,473
2018-11-13 2018-11-09 5.300 76,061 +21,000 0.01% 403,123
2018-11-12 2018-11-08 5.200 55,061 -132,350 0.01% 286,317
2018-11-09 2018-11-07 5.400 187,411 +88,000 0.03% 1,012,019
2018-11-08 2018-11-06 5.300 99,411 +22,500 0.01% 526,878
2018-11-07 2018-11-05 5.400 76,911 +19,500 0.01% 415,319
2018-11-06 2018-11-02 5.300 57,411 -54,500 0.01% 304,278
2018-11-05 2018-11-01 5.200 111,911 +29,500 0.02% 581,937
2018-11-02 2018-10-31 5.000 82,411 +30,375 0.01% 412,055
2018-11-01 2018-10-30 4.500 52,036 +11,500 0.01% 234,162
2018-10-31 2018-10-29 4.550 40,536 +13,500 0.01% 184,439
2018-10-30 2018-10-26 4.650 27,036 +19,000 0.00% 125,717
2018-10-26 2018-10-24 4.800 8,036 -500 0.00% 38,573
2018-10-25 2018-10-23 4.800 8,536 -1,500 0.00% 40,973
2018-10-24 2018-10-22 4.850 10,036 +8,500 0.00% 48,675
2018-10-23 2018-10-19 4.950 1,536 -6,000 0.00% 7,603
2018-10-22 2018-10-18 4.950 7,536 +7,500 0.00% 37,303
2018-10-16 2018-10-12 5.000 36 -6,543 0.00% 180
2018-10-15 2018-10-11 4.750 6,579 -21,000 0.00% 31,250
2018-10-12 2018-10-10 5.100 27,579 -1,000 0.00% 140,653
2018-10-11 2018-10-09 5.300 28,579 +28,500 0.00% 151,469
2018-10-10 2018-10-08 5.300 79 -4,500 0.00% 419
2018-10-09 2018-10-05 5.500 4,579 +4,500 0.00% 25,184
2018-10-05 2018-10-03 5.100 79 -3,500 0.00% 403
2018-10-04 2018-10-02 5.500 3,579 +3,500 0.00% 19,684
2018-09-27 2018-09-24 5.800 79 -44,000 0.00% 458
2018-09-26 2018-09-21 5.800 44,079 +44,000 0.01% 255,658
2018-09-24 2018-09-20 5.700 79 -132,500 0.00% 450
2018-09-21 2018-09-19 6.000 132,579 +11,500 0.02% 795,474
2018-09-20 2018-09-18 6.000 121,079 +24,000 0.02% 726,474
2018-09-19 2018-09-17 6.100 97,079 +3,500 0.01% 592,182
2018-09-18 2018-09-14 6.100 93,579 -5,000 0.01% 570,832
2018-09-17 2018-09-13 6.300 98,579 +51,500 0.01% 621,048
2018-09-14 2018-09-12 6.200 47,079 +31,500 0.01% 291,890
2018-09-13 2018-09-11 6.200 15,579 -10,000 0.00% 96,590
2018-09-12 2018-09-10 6.200 25,579 +500 0.00% 158,590
2018-09-11 2018-09-07 6.200 25,079 +7,000 0.00% 155,490
2018-09-10 2018-09-06 6.400 18,079 -45,000 0.00% 115,706
2018-09-07 2018-09-05 6.400 63,079 -1,000 0.01% 403,706
2018-09-06 2018-09-04 6.400 64,079 -3,500 0.01% 410,106
2018-09-05 2018-09-03 6.200 67,579 +44,000 0.01% 418,990
2018-09-04 2018-08-31 6.600 23,579 +16,800 0.00% 155,621
2018-09-03 2018-08-30 6.600 6,779 +6,000 0.00% 44,741
2018-08-31 2018-08-29 6.600 779 -38,000 0.00% 5,141
2018-08-30 2018-08-28 6.600 38,779 -13,000 0.01% 255,941
2018-08-29 2018-08-27 6.600 51,779 -8,500 0.01% 341,741
2018-08-28 2018-08-24 6.300 60,279 -21,828 0.01% 379,758
2018-08-27 2018-08-23 6.400 82,107 -8,000 0.01% 525,485
2018-08-24 2018-08-22 6.600 90,107 +42,500 0.01% 594,706
2018-08-23 2018-08-21 6.700 47,607 +13,500 0.01% 318,967
2018-08-22 2018-08-20 6.700 34,107 -1,000 0.00% 228,517
2018-08-21 2018-08-17 6.700 35,107 +35,000 0.00% 235,217
2018-08-20 2018-08-16 6.600 107 -15,000 0.00% 706
2018-08-17 2018-08-15 6.700 15,107 +15,000 0.00% 101,217
2018-08-14 2018-08-10 7.000 107 -16,500 0.00% 749
2018-08-13 2018-08-09 7.100 16,607 -7,500 0.00% 117,910
2018-08-10 2018-08-08 7.100 24,107 +10,000 0.00% 171,160
2018-08-09 2018-08-07 7.100 14,107 +3,500 0.00% 100,160
2018-08-08 2018-08-06 7.100 10,607 +4,000 0.00% 75,310
2018-08-07 2018-08-03 7.100 6,607 +4,600 0.00% 46,910
2018-08-06 2018-08-02 7.100 2,007 +1,400 0.00% 14,250
2018-08-02 2018-07-31 7.200 607 -8,000 0.00% 4,370
2018-08-01 2018-07-30 7.500 8,607 +100 0.00% 64,552
2018-07-31 2018-07-27 7.700 8,507 -11,500 0.00% 65,504
2018-07-30 2018-07-26 6.900 20,007 +11,000 0.00% 138,048
2018-07-27 2018-07-25 6.800 9,007 +8,500 0.00% 61,248
2018-07-25 2018-07-23 6.900 507 +100 0.00% 3,498
2018-07-24 2018-07-20 6.800 407 -100 0.00% 2,768
2018-07-23 2018-07-19 6.800 507 -100 0.00% 3,448
2018-07-20 2018-07-18 7.000 607 +100 0.00% 4,249
2018-07-19 2018-07-17 7.000 507 -269 0.00% 3,549
2018-07-17 2018-07-13 7.000 776 -2,600 0.00% 5,432
2018-07-16 2018-07-12 7.000 3,376 +500 0.00% 23,632
2018-07-13 2018-07-11 7.200 2,876 -132,500 0.00% 20,707
2018-07-12 2018-07-10 7.200 135,376 +135,000 0.02% 974,707
2018-07-05 2018-07-03 7.200 376 -19,100 0.00% 2,707
2018-07-04 2018-06-29 7.400 19,476 +17,000 0.00% 144,122
2018-07-03 2018-06-28 7.400 2,476 +2,000 0.00% 18,322
2018-06-29 2018-06-27 7.400 476 +200 0.00% 3,522
2018-06-28 2018-06-26 7.400 276 -200 0.00% 2,042
2018-06-27 2018-06-25 7.400 476 +100 0.00% 3,522
2018-06-26 2018-06-22 7.500 376 -200 0.00% 2,820
2018-06-22 2018-06-20 7.400 576 +100 0.00% 4,262
2018-06-21 2018-06-19 7.400 476 +100 0.00% 3,522
2018-06-20 2018-06-15 7.600 376 -13,400 0.00% 2,858
2018-06-19 2018-06-14 7.600 13,776 +13,300 0.00% 104,698
2018-06-14 2018-06-12 7.700 476 +100 0.00% 3,665
2018-06-13 2018-06-11 7.600 376 -200 0.00% 2,858
2018-06-12 2018-06-08 7.600 576 -6,600 0.00% 4,378
2018-06-11 2018-06-07 7.600 7,176 +6,500 0.00% 54,538
2018-06-06 2018-06-04 7.900 676 +200 0.00% 5,340
2018-06-05 2018-06-01 7.800 476 -125,800 0.00% 3,713
2018-06-04 2018-05-31 7.700 126,276 -35,900 0.02% 972,325
2018-06-01 2018-05-30 7.800 162,176 +79,500 0.02% 1,264,973
2018-05-31 2018-05-29 7.600 82,676 +81,000 0.01% 628,338
2018-05-30 2018-05-28 7.600 1,676 -63,100 0.00% 12,738
2018-05-29 2018-05-25 7.800 64,776 +50,500 0.01% 505,253
2018-05-28 2018-05-24 7.800 14,276 -50,400 0.00% 111,353
2018-05-25 2018-05-23 7.800 64,676 +64,600 0.01% 504,473
2018-05-24 2018-05-21 7.800 76 -64,100 0.00% 593
2018-05-23 2018-05-18 7.900 64,176 +23,400 0.01% 506,990
2018-05-21 2018-05-17 8.000 40,776 +40,600 0.01% 326,208
2018-05-18 2018-05-16 7.800 176 -9,200 0.00% 1,373
2018-05-17 2018-05-15 8.000 9,376 +9,300 0.00% 75,008
2018-05-16 2018-05-14 8.000 76 -8,000 0.00% 608
2018-05-15 2018-05-11 8.000 8,076 +3,000 0.00% 64,608
2018-05-14 2018-05-10 8.100 5,076 +5,000 0.00% 41,116
2018-05-07 2018-05-03 8.100 76 -4,000 0.00% 616
2018-05-04 2018-05-02 8.300 4,076 -1,000 0.00% 33,831
2018-05-03 2018-04-30 8.200 5,076 +5,000 0.00% 41,623
2018-04-17 2018-04-13 8.500 76 -1,500 0.00% 646
2018-04-16 2018-04-12 8.500 1,576 +1,500 0.00% 13,396
2018-04-12 2018-04-10 8.500 76 +76 0.00% 646
2018-03-26 2018-03-22 8.800 0 -2,000
2018-03-23 2018-03-21 8.800 2,000 -3,554,000 0.00% 17,600
2018-03-20 2018-03-16 8.800 3,556,000 -4,500 0.51% 31,292,800
2018-03-19 2018-03-15 8.700 3,560,500 -1,500 0.51% 30,976,350
2018-03-16 2018-03-14 8.700 3,562,000 -2,000 0.51% 30,989,400
2018-03-15 2018-03-13 8.800 3,564,000 -3,000 0.51% 31,363,200
2018-03-14 2018-03-12 9.000 3,567,000 +11,000 0.51% 32,103,000
2018-03-09 2018-03-07 9.000 3,556,000 -3,000 0.51% 32,004,000
2018-03-08 2018-03-06 9.100 3,559,000 -107,500 0.51% 32,386,900
2018-03-07 2018-03-05 9.000 3,666,500 -3,000 0.52% 32,998,500
2018-03-06 2018-03-02 9.000 3,669,500 -3,000 0.52% 33,025,500
2018-03-05 2018-03-01 9.100 3,672,500 +95,000 0.52% 33,419,750
2018-03-02 2018-02-28 9.000 3,577,500 +9,000 0.51% 32,197,500
2018-03-01 2018-02-27 9.300 3,568,500 -4,000 0.51% 33,187,050
2018-02-28 2018-02-26 9.200 3,572,500 +16,000 0.51% 32,867,000
2018-02-27 2018-02-23 9.600 3,556,500 +500 0.51% 34,142,400
2018-02-26 2018-02-22 9.900 3,556,000 -8,300 0.51% 35,204,400
2018-02-23 2018-02-21 10.000 3,564,300 +500 0.51% 35,643,000
2018-02-22 2018-02-20 9.900 3,563,800 -4,500 0.51% 35,281,620
2018-02-21 2018-02-15 9.900 3,568,300 -4,500 0.51% 35,326,170
2018-02-20 2018-02-13 9.300 3,572,800 -25,500 0.55% 33,227,040
2018-02-14 2018-02-12 9.400 3,598,300 -41,000 0.55% 33,824,020
2018-02-13 2018-02-09 9.300 3,639,300 +70,000 0.56% 33,845,490
2018-02-12 2018-02-08 9.300 3,569,300 +1,500 0.55% 33,194,490
2018-02-09 2018-02-07 9.600 3,567,800 +9,800 0.55% 34,250,880
2018-02-05 2018-02-01 11.400 3,558,000 +300,000 0.55% 40,561,200
2018-02-02 2018-01-31 11.200 3,258,000 +50,000 0.50% 36,489,600
2018-01-29 2018-01-25 10.700 3,208,000 -31,500 0.50% 34,325,600
2018-01-26 2018-01-24 10.800 3,239,500 +1,882,000 0.50% 34,986,600
2018-01-25 2018-01-23 8.600 1,357,500 -7,000 0.21% 11,674,500
2018-01-24 2018-01-22 7.000 1,364,500 -2,500 0.21% 9,551,500
2018-01-23 2018-01-19 7.000 1,367,000 -6,500 0.21% 9,569,000
2018-01-22 2018-01-18 7.200 1,373,500 +2,000 0.21% 9,889,200
2018-01-19 2018-01-17 7.500 1,371,500 +14,000 0.21% 10,286,250
2018-01-15 2018-01-11 7.900 1,357,500 -1,000 0.23% 10,724,250
2018-01-12 2018-01-10 8.000 1,358,500 +1,000 0.23% 10,868,000
2018-01-09 2018-01-05 7.600 1,357,500 -18,500 0.23% 10,317,000
2018-01-08 2018-01-04 7.500 1,376,000 -7,000 0.24% 10,320,000
2018-01-04 2018-01-02 8.100 1,383,000 +18,000 0.24% 11,202,300
2018-01-02 2017-12-28 8.200 1,365,000 -79,500 0.23% 11,193,000
2017-12-29 2017-12-27 7.600 1,444,500 +80,000 0.25% 10,978,200
2017-12-28 2017-12-22 6.400 1,364,500 +7,000 0.23% 8,732,800
2017-12-27 2017-12-21 6.200 1,357,500 -100,300 0.23% 8,416,500
2017-12-22 2017-12-20 6.300 1,457,800 +39,000 0.25% 9,184,140
2017-12-21 2017-12-19 6.200 1,418,800 -48,500 0.24% 8,796,560
2017-12-20 2017-12-18 5.900 1,467,300 +31,000 0.25% 8,657,070
2017-12-19 2017-12-15 5.500 1,436,300 +33,800 0.25% 7,899,650
2017-12-18 2017-12-14 5.200 1,402,500 +35,000 0.24% 7,293,000
2017-12-15 2017-12-13 4.900 1,367,500 -147,500 0.23% 6,700,750
2017-12-14 2017-12-12 4.750 1,515,000 -12,500 0.26% 7,196,250
2017-12-13 2017-12-11 4.750 1,527,500 -43,176 0.26% 7,255,625
2017-12-12 2017-12-08 4.750 1,570,676 +110,676 0.27% 7,460,711
2017-12-11 2017-12-07 4.800 1,460,000 +28,000 0.25% 7,008,000
2017-12-08 2017-12-06 4.800 1,432,000 +23,500 0.25% 6,873,600
2017-12-07 2017-12-05 4.800 1,408,500 +30,500 0.24% 6,760,800
2017-12-06 2017-12-04 4.900 1,378,000 -500 0.24% 6,752,200
2017-12-05 2017-12-01 4.900 1,378,500 -6,000 0.24% 6,754,650
2017-12-04 2017-11-30 4.950 1,384,500 +24,500 0.24% 6,853,275
2017-12-01 2017-11-29 4.950 1,360,000 -23,500 0.23% 6,732,000
2017-11-30 2017-11-28 4.900 1,383,500 +13,500 0.24% 6,779,150
2017-11-29 2017-11-27 4.800 1,370,000 -3,000 0.23% 6,576,000
2017-11-27 2017-11-23 4.700 1,373,000 +5,000 0.24% 6,453,100
2017-11-24 2017-11-22 4.700 1,368,000 -20,000 0.23% 6,429,600
2017-11-23 2017-11-21 4.800 1,388,000 -1,000 0.24% 6,662,400
2017-11-22 2017-11-20 4.700 1,389,000 +5,500 0.24% 6,528,300
2017-11-21 2017-11-17 4.750 1,383,500 -29,000 0.24% 6,571,625
2017-11-20 2017-11-16 4.650 1,412,500 +6,000 0.24% 6,568,125
2017-11-17 2017-11-15 4.650 1,406,500 +42,500 0.24% 6,540,225
2017-11-16 2017-11-14 4.550 1,364,000 +7,000 0.23% 6,206,200
2017-11-14 2017-11-10 4.600 1,357,000 -1,000 0.23% 6,242,200
2017-11-13 2017-11-09 4.700 1,358,000 -7,000 0.23% 6,382,600
2017-11-10 2017-11-08 4.600 1,365,000 -1,000 0.23% 6,279,000
2017-11-09 2017-11-07 4.750 1,366,000 -1,000 0.23% 6,488,500
2017-11-08 2017-11-06 4.700 1,367,000 -1,000 0.23% 6,424,900
2017-11-07 2017-11-03 4.900 1,368,000 -1,000 0.23% 6,703,200
2017-11-06 2017-11-02 4.900 1,369,000 -19,500 0.23% 6,708,100
2017-11-03 2017-11-01 4.850 1,388,500 -9,000 0.24% 6,734,225
2017-11-02 2017-10-31 5.200 1,397,500 -20,000 0.24% 7,267,000
2017-11-01 2017-10-30 4.700 1,417,500 -2,000 0.24% 6,662,250
2017-10-31 2017-10-27 4.600 1,419,500 +75,000 0.24% 6,529,700
2017-10-30 2017-10-26 4.600 1,344,500 -2,000 0.25% 6,184,700
2017-10-27 2017-10-25 4.600 1,346,500 -1,000 0.25% 6,193,900
2017-10-26 2017-10-24 4.650 1,347,500 -1,500 0.25% 6,265,875
2017-10-25 2017-10-23 4.650 1,349,000 +4,500 0.25% 6,272,850
2017-10-24 2017-10-20 4.600 1,344,500 -1,000 0.25% 6,184,700
2017-10-20 2017-10-18 4.600 1,345,500 -10,000 0.25% 6,189,300
2017-10-19 2017-10-17 4.850 1,355,500 -12,500 0.25% 6,574,175
2017-10-18 2017-10-16 4.950 1,368,000 -16,000 0.26% 6,771,600
2017-10-17 2017-10-13 5.000 1,384,000 +28,500 0.26% 6,920,000
2017-10-16 2017-10-12 5.000 1,355,500 -1,000 0.25% 6,777,500
2017-10-13 2017-10-11 4.700 1,356,500 -6,500 0.25% 6,375,550
2017-10-12 2017-10-10 4.700 1,363,000 -3,000 0.25% 6,406,100
2017-10-11 2017-10-09 4.700 1,366,000 +10,500 0.25% 6,420,200
2017-10-10 2017-10-06 4.800 1,355,500 +11,600 0.25% 6,506,400
2017-10-09 2017-10-04 4.900 1,343,900 -40,500 0.25% 6,585,110
2017-10-06 2017-10-03 5.100 1,384,400 -100,500 0.26% 7,060,440
2017-10-04 2017-09-29 5.100 1,484,900 +500 0.28% 7,572,990
2017-10-03 2017-09-28 4.300 1,484,400 -20,000 0.28% 6,382,920
2017-09-29 2017-09-27 4.000 1,504,400 -20,000 0.28% 6,017,600
2017-09-28 2017-09-26 3.600 1,524,400 -1,500 0.28% 5,487,840
2017-09-27 2017-09-25 3.600 1,525,900 -1,000 0.28% 5,493,240
2017-09-26 2017-09-22 3.550 1,526,900 +5,500 0.28% 5,420,495
2017-09-25 2017-09-21 3.550 1,521,400 -7,500 0.28% 5,400,970
2017-09-21 2017-09-19 3.750 1,528,900 -1,500 0.29% 5,733,375
2017-09-20 2017-09-18 3.500 1,530,400 +13,500 0.29% 5,356,400
2017-09-19 2017-09-15 3.550 1,516,900 -86,000 0.28% 5,384,995
2017-09-15 2017-09-13 3.750 1,602,900 +13,000 0.30% 6,010,875
2017-09-13 2017-09-11 3.800 1,589,900 -6,000 0.30% 6,041,620
2017-09-12 2017-09-08 4.150 1,595,900 +139,500 0.30% 6,622,985
2017-09-11 2017-09-07 3.650 1,456,400 -83,500 0.27% 5,315,860
2017-09-08 2017-09-06 9.400 1,539,900 -52,000 0.29% 14,475,060
2017-09-06 2017-09-04 9.500 1,591,900 -12,500 0.30% 15,123,050
2017-09-05 2017-09-01 9.800 1,604,400 +4,000 0.30% 15,723,120
2017-09-04 2017-08-31 9.800 1,600,400 -37,000 0.30% 15,683,920
2017-09-01 2017-08-30 9.800 1,637,400 +1,000 0.31% 16,046,520
2017-08-30 2017-08-28 9.900 1,636,400 -14,000 0.31% 16,200,360
2017-08-29 2017-08-25 9.900 1,650,400 -19,000 0.31% 16,338,960
2017-08-28 2017-08-24 9.900 1,669,400 -41,000 0.31% 16,527,060
2017-08-24 2017-08-21 9.800 1,710,400 +83,500 0.32% 16,761,920
2017-08-22 2017-08-18 9.800 1,626,900 -102,000 0.30% 15,943,620
2017-08-21 2017-08-17 9.900 1,728,900 -12,500 0.32% 17,116,110
2017-08-18 2017-08-16 9.400 1,741,400 -7,000 0.32% 16,369,160
2017-08-17 2017-08-15 9.600 1,748,400 +86,000 0.33% 16,784,640
2017-08-16 2017-08-14 9.700 1,662,400 +142,000 0.31% 16,125,280
2017-08-15 2017-08-11 10.000 1,520,400 -50,000 0.28% 15,204,000
2017-08-11 2017-08-09 10.500 1,570,400 +2,000 0.29% 16,489,200
2017-08-08 2017-08-04 11.200 1,568,400 -1,000 0.29% 17,566,080
2017-08-07 2017-08-03 11.300 1,569,400 -1,000 0.29% 17,734,220
2017-08-04 2017-08-02 11.400 1,570,400 -2,000 0.29% 17,902,560
2017-08-02 2017-07-31 11.400 1,572,400 -1,500 0.29% 17,925,360
2017-07-31 2017-07-27 11.500 1,573,900 +8,500 0.29% 18,099,850
2017-07-28 2017-07-26 11.500 1,565,400 -2,000 0.29% 18,002,100
2017-07-27 2017-07-25 11.000 1,567,400 +12,500 0.29% 17,241,400
2017-07-25 2017-07-21 11.700 1,554,900 +8,000 0.29% 18,192,330
2017-07-21 2017-07-19 11.900 1,546,900 -1,000 0.29% 18,408,110
2017-07-10 2017-07-06 12.100 1,547,900 +1,000 0.29% 18,729,590
2017-07-07 2017-07-05 12.200 1,546,900 +1,000 0.29% 18,872,180
2017-07-06 2017-07-04 12.000 1,545,900 -10,000 0.29% 18,550,800
2017-07-05 2017-07-03 11.800 1,555,900 +4,000 0.29% 18,359,620
2017-07-04 2017-06-30 12.300 1,551,900 -147,100 0.29% 19,088,370
2017-07-03 2017-06-29 11.800 1,699,000 -23,000 0.32% 20,048,200
2017-06-30 2017-06-28 10.900 1,722,000 +17,500 0.32% 18,769,800
2017-06-29 2017-06-27 11.600 1,704,500 +22,000 0.32% 19,772,200
2017-06-28 2017-06-26 12.600 1,682,500 +1,000 0.31% 21,199,500
2017-06-27 2017-06-23 12.700 1,681,500 +8,000 0.31% 21,355,050
2017-06-26 2017-06-22 12.800 1,673,500 +3,000 0.31% 21,420,800
2017-06-20 2017-06-16 13.200 1,670,500 -16,500 0.31% 22,050,600
2017-06-19 2017-06-15 13.000 1,687,000 -18,500 0.31% 21,931,000
2017-06-16 2017-06-14 12.800 1,705,500 -3,500 0.32% 21,830,400
2017-06-15 2017-06-13 12.900 1,709,000 +21,000 0.32% 22,046,100
2017-06-14 2017-06-12 13.400 1,688,000 -2,500 0.32% 22,619,200
2017-06-13 2017-06-09 13.800 1,690,500 -3,500 0.32% 23,328,900
2017-06-12 2017-06-08 14.200 1,694,000 -44,500 0.32% 24,054,800
2017-06-09 2017-06-07 14.300 1,738,500 -14,000 0.32% 24,860,550
2017-06-08 2017-06-06 14.300 1,752,500 -33,500 0.33% 25,060,750
2017-06-07 2017-06-05 14.400 1,786,000 +1,000 0.33% 25,718,400
2017-06-06 2017-06-02 14.500 1,785,000 -2,000 0.33% 25,882,500
2017-06-05 2017-06-01 14.400 1,787,000 +4,000 0.33% 25,732,800
2017-06-02 2017-05-31 14.400 1,783,000 -267,500 0.33% 25,675,200
2017-06-01 2017-05-29 14.200 2,050,500 +4,500 0.38% 29,117,100
2017-05-31 2017-05-26 14.200 2,046,000 +11,500 0.38% 29,053,200
2017-05-29 2017-05-25 14.300 2,034,500 +52,000 0.38% 29,093,350
2017-05-26 2017-05-24 14.200 1,982,500 +17,500 0.37% 28,151,500
2017-05-25 2017-05-23 14.400 1,965,000 +85,500 0.37% 28,296,000
2017-05-24 2017-05-22 14.400 1,879,500 +86,500 0.35% 27,064,800
2017-05-23 2017-05-19 14.300 1,793,000 +28,000 0.34% 25,639,900
2017-05-22 2017-05-18 14.300 1,765,000 +18,500 0.33% 25,239,500
2017-05-19 2017-05-17 14.300 1,746,500 +126,500 0.33% 24,974,950
2017-05-18 2017-05-16 14.700 1,620,000 +33,500 0.30% 23,814,000
2017-05-17 2017-05-15 14.400 1,586,500 +23,500 0.30% 22,845,600
2017-05-16 2017-05-12 12.700 1,563,000 +500 0.29% 19,850,100
2017-05-15 2017-05-11 12.700 1,562,500 +9,500 0.29% 19,843,750
2017-05-12 2017-05-10 12.700 1,553,000 +6,000 0.29% 19,723,100
2017-05-10 2017-05-08 12.800 1,547,000 -1,000 0.29% 19,801,600
2017-05-09 2017-05-05 12.500 1,548,000 +4,500 0.29% 19,350,000
2017-05-04 2017-04-28 13.000 1,543,500 -1,500 0.29% 20,065,500
2017-04-28 2017-04-26 12.800 1,545,000 +46,500 0.29% 19,776,000
2017-04-27 2017-04-25 12.600 1,498,500 +6,500 0.28% 18,881,100
2017-04-26 2017-04-24 12.700 1,492,000 +3,000 0.28% 18,948,400
2017-04-25 2017-04-21 12.600 1,489,000 +1,355,500 0.28% 18,761,400
2017-04-24 2017-04-20 11.900 133,500 +8,500 0.02% 1,588,650
2017-04-21 2017-04-19 11.500 125,000 +68,500 0.02% 1,437,500
2017-04-18 2017-04-12 10.800 56,500 +500 0.01% 610,200
2017-04-12 2017-04-10 10.200 56,000 -20,500 0.01% 571,200
2017-04-11 2017-04-07 10.000 76,500 +76,500 0.01% 765,000
2017-04-07 2017-04-05 10.400 0 -3,500
2017-04-06 2017-04-03 10.500 3,500 +3,500 0.00% 36,750
2017-03-27 2017-03-23 9.600 0 -30,000
2017-03-24 2017-03-22 9.800 30,000 -30,000 0.01% 294,000
2017-03-23 2017-03-21 9.200 60,000 +7,500 0.01% 552,000
2017-03-22 2017-03-20 8.400 52,500 +9,500 0.01% 441,000
2017-03-21 2017-03-17 8.300 43,000 +9,500 0.01% 356,900
2017-03-20 2017-03-16 8.400 33,500 +12,000 0.01% 281,400
2017-03-14 2017-03-10 7.800 21,500 -7,000 0.00% 167,700
2017-03-13 2017-03-09 7.700 28,500 -1,500 0.01% 219,450
2017-03-10 2017-03-08 7.900 30,000 -500 0.01% 237,000
2017-03-09 2017-03-07 7.700 30,500 -1,000 0.01% 234,850
2017-03-08 2017-03-06 7.800 31,500 -1,000 0.01% 245,700
2017-03-07 2017-03-03 7.700 32,500 -3,000 0.01% 250,250
2017-03-06 2017-03-02 7.900 35,500 -1,000 0.01% 280,450
2017-03-03 2017-03-01 7.900 36,500 -6,000 0.01% 288,350
2017-03-02 2017-02-28 7.900 42,500 -1,500 0.01% 335,750
2017-03-01 2017-02-27 7.900 44,000 -2,500 0.01% 347,600
2017-02-27 2017-02-23 8.000 46,500 -1,000 0.01% 372,000
2017-02-24 2017-02-22 8.100 47,500 +2,000 0.01% 384,750
2017-02-23 2017-02-21 8.000 45,500 -2,000 0.01% 364,000
2017-02-21 2017-02-17 7.700 47,500 +500 0.01% 365,750
2017-02-20 2017-02-16 7.700 47,000 +2,000 0.01% 361,900
2017-02-17 2017-02-15 7.700 45,000 +11,500 0.01% 346,500
2017-02-15 2017-02-13 7.600 33,500 +1,500 0.01% 254,600
2017-02-14 2017-02-10 7.600 32,000 +4,000 0.01% 243,200
2017-02-13 2017-02-09 7.700 28,000 +1,000 0.01% 215,600
2017-02-10 2017-02-08 7.700 27,000 +500 0.01% 207,900
2017-02-07 2017-02-03 7.800 26,500 -1,000 0.00% 206,700
2017-02-06 2017-02-02 7.900 27,500 -1,500 0.01% 217,250
2017-02-03 2017-02-01 7.800 29,000 -500 0.01% 226,200
2017-02-02 2017-01-27 7.900 29,500 +5,500 0.01% 233,050
2017-01-25 2017-01-23 7.700 24,000 -1,000 0.00% 184,800
2017-01-24 2017-01-20 7.900 25,000 -1,000 0.00% 197,500
2017-01-23 2017-01-19 7.900 26,000 +500 0.00% 205,400
2017-01-20 2017-01-18 7.900 25,500 +2,000 0.00% 201,450
2017-01-18 2017-01-16 8.000 23,500 -1,500 0.00% 188,000
2017-01-17 2017-01-13 7.900 25,000 +500 0.00% 197,500
2017-01-12 2017-01-10 8.000 24,500 +1,000 0.00% 196,000
2017-01-11 2017-01-09 8.000 23,500 +5,500 0.00% 188,000
2017-01-10 2017-01-06 8.000 18,000 +8,500 0.00% 144,000
2017-01-09 2017-01-05 8.000 9,500 +7,500 0.00% 76,000
2017-01-06 2017-01-04 8.000 2,000 +1,000 0.00% 16,000
2017-01-05 2017-01-03 8.000 1,000 +1,000 0.00% 8,000
2016-12-30 2016-12-28 7.900 0 -3,500
2016-12-22 2016-12-20 7.400 3,500 +1,500 0.00% 25,900
2016-12-21 2016-12-19 7.300 2,000 -7,500 0.00% 14,600
2016-12-20 2016-12-16 7.400 9,500 -1,500 0.00% 70,300
2016-12-19 2016-12-15 7.300 11,000 -1,000 0.00% 80,300
2016-12-16 2016-12-14 7.400 12,000 -1,500 0.00% 88,800
2016-12-15 2016-12-13 7.400 13,500 -500 0.00% 99,900
2016-12-14 2016-12-12 7.400 14,000 -1,000 0.00% 103,600
2016-12-13 2016-12-09 7.400 15,000 -3,500 0.00% 111,000
2016-12-12 2016-12-08 7.300 18,500 +1,000 0.00% 135,050
2016-12-09 2016-12-07 7.400 17,500 -2,000 0.00% 129,500
2016-12-08 2016-12-06 7.500 19,500 +5,000 0.00% 146,250
2016-12-07 2016-12-05 7.400 14,500 -1,500 0.00% 107,300
2016-12-06 2016-12-02 7.400 16,000 -3,500 0.00% 118,400
2016-12-05 2016-12-01 7.400 19,500 +2,500 0.00% 144,300
2016-12-01 2016-11-29 7.100 17,000 -500 0.00% 120,700
2016-11-30 2016-11-28 7.100 17,500 +8,000 0.00% 124,250
2016-11-29 2016-11-25 7.100 9,500 +500 0.00% 67,450
2016-11-25 2016-11-23 7.100 9,000 +3,500 0.00% 63,900
2016-11-24 2016-11-22 7.000 5,500 +5,500 0.00% 38,500
2016-11-21 2016-11-17 7.200 0 -500
2016-11-18 2016-11-16 7.000 500 +500 0.00% 3,500
2016-11-04 2016-11-02 6.900 0 -1,000
2016-11-02 2016-10-31 7.000 1,000 -2,500 0.00% 7,000
2016-11-01 2016-10-28 6.800 3,500 -8,500 0.00% 23,800
2016-10-31 2016-10-27 7.000 12,000 -4,000 0.00% 84,000
2016-10-28 2016-10-26 6.900 16,000 -2,000 0.00% 110,400
2016-10-27 2016-10-25 7.000 18,000 +500 0.00% 126,000
2016-10-26 2016-10-24 7.100 17,500 +500 0.00% 124,250
2016-10-24 2016-10-19 6.900 17,000 -500 0.00% 117,300
2016-10-20 2016-10-18 7.000 17,500 -500 0.00% 122,500
2016-10-19 2016-10-17 6.900 18,000 -5,000 0.00% 124,200
2016-10-18 2016-10-14 7.000 23,000 -2,500 0.00% 161,000
2016-10-17 2016-10-13 7.000 25,500 -6,500 0.00% 178,500
2016-10-14 2016-10-12 7.200 32,000 -4,500 0.01% 230,400
2016-10-13 2016-10-11 7.000 36,500 -2,000 0.01% 255,500
2016-10-07 2016-10-05 7.300 38,500 +500 0.01% 281,050
2016-10-05 2016-10-03 7.100 38,000 -500 0.01% 269,800
2016-10-04 2016-09-30 7.000 38,500 -1,000 0.01% 269,500
2016-09-30 2016-09-28 7.200 39,500 -1,000 0.01% 284,400
2016-09-29 2016-09-27 7.000 40,500 -119,500 0.01% 283,500
2016-09-28 2016-09-26 6.800 160,000 -2,000 0.03% 1,088,000
2016-09-27 2016-09-23 6.900 162,000 -3,500 0.03% 1,117,800
2016-09-26 2016-09-22 7.000 165,500 -122,500 0.03% 1,158,500
2016-09-23 2016-09-21 6.700 288,000 -123,000 0.05% 1,929,600
2016-09-22 2016-09-20 6.700 411,000 -24,500 0.08% 2,753,700
2016-09-21 2016-09-19 6.700 435,500 -207,500 0.08% 2,917,850
2016-09-20 2016-09-15 6.700 643,000 -1,500 0.12% 4,308,100
2016-09-19 2016-09-14 6.700 644,500 -3,500 0.12% 4,318,150
2016-09-15 2016-09-13 6.800 648,000 -1,500 0.12% 4,406,400
2016-09-14 2016-09-12 6.700 649,500 -3,000 0.12% 4,351,650
2016-09-13 2016-09-09 6.800 652,500 -5,500 0.12% 4,437,000
2016-09-09 2016-09-07 6.700 658,000 +5,000 0.12% 4,408,600
2016-09-07 2016-09-05 6.800 653,000 +2,500 0.12% 4,440,400
2016-09-06 2016-09-02 6.800 650,500 -1,000 0.12% 4,423,400
2016-09-05 2016-09-01 6.900 651,500 +5,000 0.12% 4,495,350
2016-08-31 2016-08-29 6.900 646,500 -3,500 0.12% 4,460,850
2016-08-29 2016-08-25 7.000 650,000 -1,000 0.12% 4,550,000
2016-08-26 2016-08-24 6.900 651,000 -1,500 0.12% 4,491,900
2016-08-24 2016-08-22 6.600 652,500 -1,000 0.12% 4,306,500
2016-08-19 2016-08-17 6.800 653,500 +500 0.12% 4,443,800
2016-08-18 2016-08-16 6.900 653,000 +500 0.12% 4,505,700
2016-08-08 2016-08-04 7.500 652,500 -6,500 0.12% 4,893,750
2016-08-05 2016-08-03 7.400 659,000 -3,000 0.12% 4,876,600
2016-08-04 2016-08-01 7.300 662,000 +500 0.12% 4,832,600
2016-08-03 2016-07-29 7.400 661,500 -3,500 0.12% 4,895,100
2016-07-28 2016-07-26 7.600 665,000 +1,000 0.12% 5,054,000
2016-07-25 2016-07-21 7.500 664,000 +3,000 0.12% 4,980,000
2016-07-22 2016-07-20 7.600 661,000 +5,500 0.12% 5,023,600
2016-07-21 2016-07-19 7.400 655,500 +1,000 0.12% 4,850,700
2016-07-20 2016-07-18 7.500 654,500 +1,000 0.12% 4,908,750
2016-07-19 2016-07-15 7.600 653,500 +2,500 0.12% 4,966,600
2016-07-18 2016-07-14 7.500 651,000 +3,500 0.12% 4,882,500
2016-07-15 2016-07-13 7.600 647,500 +11,000 0.12% 4,921,000
2016-07-14 2016-07-12 7.700 636,500 +3,500 0.12% 4,901,050
2016-07-13 2016-07-11 7.700 633,000 +9,500 0.12% 4,874,100
2016-07-12 2016-07-08 7.700 623,500 -6,500 0.12% 4,800,950
2016-07-08 2016-07-06 7.800 630,000 -3,500 0.12% 4,914,000
2016-07-07 2016-07-05 7.900 633,500 +2,500 0.12% 5,004,650
2016-07-06 2016-07-04 7.900 631,000 +16,000 0.12% 4,984,900
2016-07-05 2016-06-30 8.000 615,000 +14,500 0.12% 4,920,000
2016-07-04 2016-06-29 8.000 600,500 +500 0.12% 4,804,000
2016-06-30 2016-06-28 7.700 600,000 -24,000 0.12% 4,620,000
2016-06-29 2016-06-27 7.900 624,000 -3,000 0.13% 4,929,600
2016-06-28 2016-06-24 7.900 627,000 -4,500 0.13% 4,953,300
2016-06-27 2016-06-23 8.000 631,500 +4,500 0.13% 5,052,000
2016-06-24 2016-06-22 8.300 627,000 +4,000 0.13% 5,204,100
2016-06-23 2016-06-21 8.200 623,000 +1,500 0.13% 5,108,600
2016-06-22 2016-06-20 8.100 621,500 -8,000 0.13% 5,034,150
2016-06-21 2016-06-17 8.300 629,500 -21,000 0.13% 5,224,850
2016-06-20 2016-06-16 8.100 650,500 -7,500 0.13% 5,269,050
2016-06-17 2016-06-15 8.200 658,000 -5,500 0.13% 5,395,600
2016-06-16 2016-06-14 8.300 663,500 -2,000 0.13% 5,507,050
2016-06-15 2016-06-13 8.500 665,500 -15,000 0.14% 5,656,750
2016-06-14 2016-06-10 8.600 680,500 +10,000 0.14% 5,852,300
2016-06-13 2016-06-08 7.900 670,500 -500 0.14% 5,296,950
2016-06-10 2016-06-07 7.800 671,000 +3,000 0.14% 5,233,800
2016-06-08 2016-06-06 8.000 668,000 -1,000 0.14% 5,344,000
2016-06-07 2016-06-03 8.000 669,000 +2,000 0.13% 5,352,000
2016-06-06 2016-06-02 8.000 667,000 -500 0.13% 5,336,000
2016-06-03 2016-06-01 8.000 667,500 +500 0.13% 5,340,000
2016-06-02 2016-05-31 8.000 667,000 +2,500 0.13% 5,336,000
2016-06-01 2016-05-30 7.900 664,500 +2,000 0.13% 5,249,550
2016-05-31 2016-05-27 7.900 662,500 +12,500 0.13% 5,233,750
2016-05-30 2016-05-26 8.100 650,000 +19,000 0.13% 5,265,000
2016-05-27 2016-05-25 8.400 631,000 +16,500 0.13% 5,300,400
2016-05-25 2016-05-23 8.300 614,500 +3,500 0.12% 5,100,350
2016-05-24 2016-05-20 8.500 611,000 -13,500 0.12% 5,193,500
2016-05-23 2016-05-19 7.900 624,500 +100,000 0.13% 4,933,550
2016-05-19 2016-05-17 8.000 524,500 +500,000 0.11% 4,196,000
2016-05-17 2016-05-13 8.100 24,500 +24,500 0.00% 198,450
2016-05-13 2016-05-11 6.900 0 -1,500
2016-05-12 2016-05-10 6.600 1,500 -4,500 0.00% 9,900
2016-05-11 2016-05-09 6.600 6,000 -5,000 0.00% 39,600
2016-05-10 2016-05-06 6.700 11,000 -9,000 0.00% 73,700
2016-05-09 2016-05-05 6.600 20,000 -5,500 0.00% 132,000
2016-05-06 2016-05-04 6.600 25,500 -5,000 0.01% 168,300
2016-05-05 2016-05-03 6.600 30,500 -6,500 0.01% 201,300
2016-05-04 2016-04-29 6.800 37,000 -3,500 0.01% 251,600
2016-05-03 2016-04-28 6.800 40,500 -500 0.01% 275,400
2016-04-29 2016-04-27 6.700 41,000 -3,000 0.01% 274,700
2016-04-28 2016-04-26 6.900 44,000 -1,000 0.01% 303,600
2016-04-27 2016-04-25 6.900 45,000 -500 0.01% 310,500
2016-04-15 2016-04-13 6.800 45,500 +1,000 0.01% 309,400
2016-04-13 2016-04-11 6.900 44,500 +500 0.01% 307,050
2016-04-12 2016-04-08 6.700 44,000 -1,000 0.01% 294,800
2016-04-11 2016-04-07 6.800 45,000 -2,000 0.01% 306,000
2016-04-08 2016-04-06 6.600 47,000 -2,000 0.01% 310,200
2016-04-07 2016-04-05 6.800 49,000 -6,000 0.01% 333,200
2016-04-06 2016-04-01 6.800 55,000 -2,000 0.01% 374,000
2016-04-05 2016-03-31 6.800 57,000 +2,000 0.01% 387,600
2016-04-01 2016-03-30 6.600 55,000 +11,500 0.01% 363,000
2016-03-31 2016-03-29 6.700 43,500 -2,000 0.01% 291,450
2016-03-30 2016-03-24 6.900 45,500 -2,000 0.01% 313,950
2016-03-24 2016-03-22 6.900 47,500 +1,000 0.01% 327,750
2016-03-23 2016-03-21 7.000 46,500 +7,500 0.01% 325,500
2016-03-22 2016-03-18 7.000 39,000 +7,000 0.01% 273,000
2016-03-21 2016-03-17 6.900 32,000 +4,500 0.01% 220,800
2016-03-17 2016-03-15 7.000 27,500 +500 0.01% 192,500
2016-03-16 2016-03-14 7.000 27,000 +7,500 0.01% 189,000
2016-03-15 2016-03-11 6.800 19,500 +500 0.00% 132,600
2016-03-14 2016-03-10 6.900 19,000 -500 0.00% 131,100
2016-03-11 2016-03-09 7.200 19,500 -1,000 0.00% 140,400
2016-03-09 2016-03-07 7.400 20,500 +6,000 0.00% 151,700
2016-03-08 2016-03-04 7.500 14,500 +3,500 0.00% 108,750
2016-03-07 2016-03-03 7.300 11,000 +7,000 0.00% 80,300
2016-03-04 2016-03-02 7.500 4,000 +4,000 0.00% 30,000
2016-03-02 2016-02-29 7.000 0 -2,500
2016-03-01 2016-02-26 7.000 2,500 +2,500 0.00% 17,500
2016-02-29 2016-02-25 6.900 0 -14,000
2016-02-26 2016-02-24 7.200 14,000 -4,500 0.00% 100,800
2016-02-25 2016-02-23 7.400 18,500 -2,500 0.00% 136,900
2016-02-24 2016-02-22 7.100 21,000 +7,500 0.00% 149,100
2016-02-23 2016-02-19 6.800 13,500 +1,000 0.00% 91,800
2016-02-22 2016-02-18 6.700 12,500 +5,000 0.00% 83,750
2016-02-19 2016-02-17 6.800 7,500 +1,500 0.00% 51,000
2016-02-18 2016-02-16 6.700 6,000 +6,000 0.00% 40,200
2016-01-06 2016-01-04 7.300 0 -9,500
2016-01-05 2015-12-31 7.400 9,500 -8,000 0.00% 70,300
2015-12-30 2015-12-28 7.700 17,500 -6,500 0.00% 134,750
2015-12-29 2015-12-24 7.900 24,000 +11,500 0.00% 189,600
2015-12-28 2015-12-22 8.000 12,500 -1,000 0.00% 100,000
2015-12-23 2015-12-21 7.900 13,500 +2,500 0.00% 106,650
2015-12-22 2015-12-18 7.900 11,000 +500 0.00% 86,900
2015-12-21 2015-12-17 8.300 10,500 +10,500 0.00% 87,150
2015-12-08 2015-12-04 6.400 0 -2,000
2015-12-04 2015-12-02 6.500 2,000 +1,500 0.00% 13,000
2015-12-03 2015-12-01 6.500 500 +500 0.00% 3,250
2015-12-01 2015-11-27 6.400 0 -500
2015-11-27 2015-11-25 6.700 500 +500 0.00% 3,350
2015-11-26 2015-11-24 6.700 0 -2,500
2015-11-25 2015-11-23 6.900 2,500 +2,000 0.00% 17,250
2015-11-24 2015-11-20 6.900 500 +500 0.00% 3,450
2015-11-17 2015-11-13 6.500 0 -16,000
2015-11-16 2015-11-12 6.800 16,000 -500 0.00% 108,800
2015-11-13 2015-11-11 6.100 16,500 -3,500 0.00% 100,650
2015-11-12 2015-11-10 6.300 20,000 -3,000 0.00% 126,000
2015-11-11 2015-11-09 6.400 23,000 -1,000 0.01% 147,200
2015-11-10 2015-11-06 6.400 24,000 -2,000 0.01% 153,600
2015-11-06 2015-11-04 6.400 26,000 +10,000 0.01% 166,400
2015-11-05 2015-11-03 6.400 16,000 -1,000 0.00% 102,400
2015-11-04 2015-11-02 6.300 17,000 -2,500 0.00% 107,100
2015-11-03 2015-10-30 6.600 19,500 -1,000 0.00% 128,700
2015-11-02 2015-10-29 6.700 20,500 -1,500 0.00% 137,350
2015-10-30 2015-10-28 6.500 22,000 -2,500 0.00% 143,000
2015-10-29 2015-10-27 7.000 24,500 -500 0.01% 171,500
2015-10-28 2015-10-26 7.000 25,000 +500 0.01% 175,000
2015-10-27 2015-10-23 7.100 24,500 +500 0.01% 173,950
2015-10-26 2015-10-22 7.100 24,000 -1,500 0.01% 170,400
2015-10-23 2015-10-20 7.100 25,500 +1,500 0.01% 181,050
2015-10-19 2015-10-15 7.600 24,000 -7,500 0.01% 182,400
2015-10-16 2015-10-14 7.700 31,500 -1,000 0.01% 242,550
2015-10-12 2015-10-08 7.700 32,500 +1,000 0.01% 250,250
2015-10-09 2015-10-07 7.800 31,500 +1,500 0.01% 245,700
2015-10-08 2015-10-06 7.800 30,000 +1,000 0.01% 234,000
2015-10-07 2015-10-05 8.000 29,000 +1,500 0.01% 232,000
2015-10-06 2015-10-02 7.400 27,500 +7,000 0.01% 203,500
2015-10-05 2015-09-30 6.600 20,500 -1,000 0.00% 135,300
2015-10-02 2015-09-29 6.400 21,500 -1,000 0.00% 137,600
2015-09-30 2015-09-25 6.600 22,500 -1,500 0.00% 148,500
2015-09-29 2015-09-24 6.500 24,000 -1,000 0.01% 156,000
2015-09-25 2015-09-23 6.300 25,000 -3,500 0.01% 157,500
2015-09-24 2015-09-22 6.400 28,500 +500 0.01% 182,400
2015-09-23 2015-09-21 6.500 28,000 -3,500 0.01% 182,000
2015-09-22 2015-09-18 6.600 31,500 +6,000 0.01% 207,900
2015-09-21 2015-09-17 6.700 25,500 +1,500 0.01% 170,850
2015-09-18 2015-09-16 6.700 24,000 +1,000 0.01% 160,800
2015-09-15 2015-09-11 6.900 23,000 +3,000 0.00% 158,700
2015-09-14 2015-09-10 6.800 20,000 +3,500 0.00% 136,000
2015-09-11 2015-09-09 6.900 16,500 +14,000 0.00% 113,850
2015-09-10 2015-09-08 7.000 2,500 +2,500 0.00% 17,500
2015-09-02 2015-08-31 6.600 0 -500
2015-09-01 2015-08-28 6.800 500 +500 0.00% 3,400
2015-08-14 2015-08-12 7.700 0 -1,500
2015-08-13 2015-08-11 7.700 1,500 -1,000 0.00% 11,550
2015-08-12 2015-08-10 7.700 2,500 -5,500 0.00% 19,250
2015-08-04 2015-07-31 7.900 8,000 -6,000 0.00% 63,200
2015-08-03 2015-07-30 7.800 14,000 -1,000 0.00% 109,200
2015-07-31 2015-07-29 7.900 15,000 -1,500 0.00% 118,500
2015-07-30 2015-07-28 7.700 16,500 -1,500 0.00% 127,050
2015-07-29 2015-07-27 7.500 18,000 -7,000 0.00% 135,000
2015-07-28 2015-07-24 8.100 25,000 -1,000 0.01% 202,500
2015-07-27 2015-07-23 8.200 26,000 +1,000 0.01% 213,200
2015-07-23 2015-07-21 8.200 25,000 +10,000 0.01% 205,000
2015-07-22 2015-07-20 7.900 15,000 +2,500 0.00% 118,500
2015-07-21 2015-07-17 8.200 12,500 +10,500 0.00% 102,500
2015-07-17 2015-07-15 8.000 2,000 -1,000 0.00% 16,000
2015-07-16 2015-07-14 8.000 3,000 +1,000 0.00% 24,000
2015-07-15 2015-07-13 8.200 2,000 +2,000 0.00% 16,400
2015-07-10 2015-07-08 6.300 0 -6,000
2015-07-09 2015-07-07 7.000 6,000 -136,500 0.00% 42,000
2015-07-08 2015-07-06 7.300 142,500 -42,500 0.03% 1,040,250
2015-07-07 2015-07-03 7.000 185,000 -53,000 0.04% 1,295,000
2015-07-06 2015-07-02 7.400 238,000 -13,000 0.06% 1,761,200
2015-07-03 2015-06-30 7.200 251,000 -37,000 0.06% 1,807,200
2015-07-02 2015-06-29 7.500 288,000 +3,000 0.07% 2,160,000
2015-06-30 2015-06-26 9.500 285,000 +3,000 0.07% 2,707,500
2015-06-29 2015-06-25 9.800 282,000 +2,000 0.07% 2,763,600
2015-06-26 2015-06-24 10.900 280,000 +2,000 0.07% 3,052,000
2015-06-25 2015-06-23 10.900 278,000 +12,500 0.07% 3,030,200
2015-06-23 2015-06-19 11.000 265,500 +7,000 0.07% 2,920,500
2015-06-22 2015-06-18 11.000 258,500 +1,000 0.07% 2,843,500
2015-06-18 2015-06-16 10.900 257,500 -24,500 0.07% 2,806,750
2015-06-17 2015-06-15 11.500 282,000 -5,500 0.08% 3,243,000
2015-06-16 2015-06-12 11.500 287,500 +39,500 0.08% 3,306,250
2015-06-12 2015-06-10 10.300 248,000 -9,500 0.07% 2,554,400
2015-06-11 2015-06-09 10.900 257,500 +42,000 0.07% 2,806,750
2015-06-10 2015-06-08 11.500 215,500 -6,500 0.06% 2,478,250
2015-06-09 2015-06-05 12.000 222,000 +36,000 0.06% 2,664,000
2015-06-08 2015-06-04 11.800 186,000 -16,000 0.06% 2,194,800
2015-06-05 2015-06-03 11.800 202,000 -22,000 0.06% 2,383,600
2015-06-03 2015-06-01 11.800 224,000 +67,000 0.07% 2,643,200
2015-05-29 2015-05-27 8.900 157,000 +56,500 0.05% 1,397,300
2015-05-28 2015-05-26 7.700 100,500 +59,500 0.03% 773,850
2015-05-26 2015-05-21 7.200 41,000 +6,500 0.01% 295,200
2015-05-22 2015-05-20 7.100 34,500 +28,500 0.01% 244,950
2015-05-19 2015-05-15 7.300 6,000 +6,000 0.00% 43,800
2015-04-15 2015-04-13 6.700 0 -3,500
2015-04-14 2015-04-10 6.700 3,500 +3,500 0.00% 23,450
2015-04-02 2015-03-31 6.700 0 -4,000
2015-04-01 2015-03-30 6.300 4,000 -13,000 0.00% 25,200
2015-03-31 2015-03-27 6.700 17,000 +17,000 0.01% 113,900
2014-06-20 2014-06-18 5.300 0 -3,000
2014-06-17 2014-06-13 5.400 3,000 -6,000 0.00% 16,200
2014-06-12 2014-06-10 5.600 9,000 +9,000 0.00% 50,400
2014-03-28 2014-03-26 4.950 0 -4,500
2013-07-03 2013-06-28 5.700 4,500 -9,500 0.00% 25,650
2013-06-24 2013-06-20 5.700 14,000 +14,000 0.00% 79,800
2012-01-17 2012-01-13 2.000 0 -1,000
2012-01-03 2011-12-29 2.020 1,000 +500 0.00% 2,020
2011-11-18 2011-11-16 2.140 500 -1,000 0.00% 1,070
2011-11-16 2011-11-14 2.260 1,500 -500 0.00% 3,390
2011-11-15 2011-11-11 2.190 2,000 +500 0.00% 4,380
2011-11-11 2011-11-09 2.210 1,500 -500 0.00% 3,315
2011-11-10 2011-11-08 2.200 2,000 +1,500 0.00% 4,400
2011-11-09 2011-11-07 2.400 500 -500 0.00% 1,200
2011-11-01 2011-10-28 2.000 1,000 +1,000 0.00% 2,000
2011-05-09 2011-05-05 2.161 0 -1,805
2011-05-06 2011-05-04 2.078 1,805 -3,610 0.00% 3,750
2011-05-05 2011-05-03 2.119 5,415 -1,805 0.00% 11,475
2011-05-04 2011-04-29 2.161 7,220 -3,610 0.00% 15,600
2011-05-03 2011-04-28 2.161 10,830 -602 0.00% 23,399
2011-04-29 2011-04-27 2.202 11,432 -4,813 0.00% 25,175
2011-04-28 2011-04-26 2.244 16,245 -2,407 0.01% 36,449
2011-04-26 2011-04-20 2.202 18,652 -1,805 0.01% 41,075
2011-04-21 2011-04-19 2.244 20,457 -4,212 0.01% 45,899
2011-04-20 2011-04-18 2.244 24,669 -3,008 0.01% 55,350
2011-04-19 2011-04-15 2.244 27,677 -5,416 0.01% 62,099
2011-04-18 2011-04-14 2.244 33,093 -4,813 0.01% 74,251
2011-04-15 2011-04-13 2.202 37,906 -2,407 0.01% 83,475
2011-04-14 2011-04-12 2.202 40,313 -3,610 0.01% 88,775
2011-04-12 2011-04-08 2.327 43,923 +3,008 0.02% 102,200
2011-04-11 2011-04-07 2.368 40,915 +7,221 0.01% 96,901
2011-04-07 2011-04-04 2.244 33,694 +7,220 0.01% 75,599
2011-04-06 2011-04-01 2.202 26,474 +6,017 0.01% 58,300
2011-04-04 2011-03-31 2.244 20,457 +3,610 0.01% 45,899
2011-04-01 2011-03-30 2.244 16,847 +3,610 0.01% 37,800
2011-03-30 2011-03-28 2.285 13,237 +1,203 0.00% 30,250
2011-03-29 2011-03-25 2.327 12,034 +11,432 0.00% 28,001
2011-03-28 2011-03-24 2.368 602 +602 0.00% 1,426
2010-12-08 2010-12-06 2.825 0 -4,813
2010-12-07 2010-12-03 2.950 4,813 -25,873 0.00% 14,199
2010-12-06 2010-12-02 3.033 30,686 -27,076 0.01% 93,075
2010-12-03 2010-12-01 3.075 57,762 -21,059 0.02% 177,601
2010-12-02 2010-11-30 3.075 78,821 +52,949 0.03% 242,351
2010-12-01 2010-11-29 3.116 25,872 +25,872 0.01% 80,624
2010-11-18 2010-11-16 2.742 0 -8,424
2010-11-17 2010-11-15 2.784 8,424 -13,237 0.00% 23,451
2010-11-16 2010-11-12 2.950 21,661 -24,067 0.01% 63,901
2010-11-04 2010-11-02 1.994 45,728 +22,864 0.02% 91,200
2010-11-03 2010-11-01 2.285 22,864 +4,212 0.01% 52,250
2010-11-02 2010-10-29 2.410 18,652 -85,439 0.01% 44,949
2010-11-01 2010-10-28 2.618 104,091 -8,424 0.04% 272,474
2010-10-29 2010-10-27 2.659 112,515 -10,830 0.04% 299,200
2010-10-27 2010-10-25 2.535 123,345 +601 0.04% 312,624
2010-10-26 2010-10-22 2.825 122,744 -1,203 0.04% 346,801
2010-10-25 2010-10-21 3.158 123,947 -602 0.04% 391,400
2010-10-22 2010-10-20 3.241 124,549 -3,008 0.04% 403,651
2010-10-21 2010-10-19 3.366 127,557 -1,805 0.04% 429,299
2010-10-20 2010-10-18 3.407 129,362 -47,533 0.05% 440,749
2010-10-19 2010-10-15 3.282 176,895 -22,263 0.06% 580,649
2010-10-18 2010-10-14 3.366 199,158 -27,677 0.07% 670,276
2010-10-15 2010-10-13 3.490 226,835 -16,246 0.08% 791,700
2010-10-13 2010-10-11 3.698 243,081 -6,016 0.09% 898,901
2010-10-12 2010-10-08 3.698 249,097 +6,016 0.09% 921,148
2010-10-11 2010-10-07 3.698 243,081 -60,770 0.09% 898,901
2010-10-08 2010-10-06 3.656 303,851 -87,846 0.11% 1,111,001
2010-10-07 2010-10-05 3.823 391,697 -346,570 0.14% 1,497,301
2010-10-06 2010-10-04 3.781 738,267 -7,220 0.26% 2,791,424
2010-10-05 2010-09-30 4.155 745,487 +147,412 0.26% 3,097,498
2010-09-28 2010-09-24 4.820 598,075 +23,466 0.21% 2,882,602
2010-09-27 2010-09-22 4.737 574,609 +87,244 0.20% 2,721,750
2010-09-24 2010-09-21 4.654 487,365 -2,406 0.17% 2,268,002
2010-09-22 2010-09-20 4.820 489,771 +28,279 0.17% 2,360,598
2010-09-21 2010-09-17 4.737 461,492 -3,009 0.16% 2,185,949
2010-09-20 2010-09-16 4.986 464,501 +32,491 0.16% 2,316,002
2010-09-17 2010-09-15 4.654 432,010 +37,907 0.15% 2,010,402
2010-09-16 2010-09-14 4.654 394,103 +14,440 0.14% 1,833,998
2010-09-15 2010-09-13 4.654 379,663 +39,109 0.13% 1,766,800
2010-09-14 2010-09-10 5.235 340,554 +6,619 0.12% 1,782,902
2010-09-13 2010-09-09 5.318 333,935 +24,669 0.12% 1,776,000
2010-09-10 2010-09-08 5.651 309,266 +1,203 0.11% 1,747,600
2010-09-09 2010-09-07 5.651 308,063 +7,221 0.11% 1,740,802
2010-09-08 2010-09-06 5.734 300,842 +5,415 0.11% 1,724,998
2010-09-07 2010-09-03 5.817 295,427 +601 0.10% 1,718,499
2010-09-06 2010-09-02 5.651 294,826 +6,017 0.10% 1,666,003
2010-09-02 2010-08-31 5.900 288,809 +58,965 0.10% 1,704,002
2010-08-30 2010-08-26 6.066 229,844 +33,695 0.08% 1,394,303
2010-08-25 2010-08-23 5.983 196,149 -21,661 0.07% 1,173,599
2010-08-24 2010-08-20 5.568 217,810 -7,822 0.08% 1,212,701
2010-08-23 2010-08-19 5.651 225,632 -12,635 0.08% 1,275,001
2010-08-20 2010-08-18 5.568 238,267 -3,610 0.08% 1,326,599
2010-08-19 2010-08-17 5.651 241,877 -3,009 0.08% 1,366,799
2010-08-18 2010-08-16 5.485 244,886 -1,203 0.09% 1,343,102
2010-08-17 2010-08-13 5.651 246,089 +3,610 0.09% 1,390,600
2010-08-16 2010-08-12 5.651 242,479 -4,813 0.08% 1,370,200
2010-08-13 2010-08-11 5.651 247,292 -1,204 0.09% 1,397,398
2010-08-12 2010-08-10 5.651 248,496 -1,203 0.09% 1,404,201
2010-08-11 2010-08-09 5.817 249,699 -4,212 0.09% 1,452,499
2010-08-10 2010-08-06 5.734 253,911 +116,125 0.09% 1,455,900
2010-08-06 2010-08-04 5.443 137,786 +602 0.05% 749,976
2010-08-05 2010-08-03 5.526 137,184 +11,078 0.05% 758,013
2010-08-04 2010-08-02 5.608 126,106 +76,998 0.04% 707,201
2010-07-30 2010-07-28 5.443 49,108 +606 0.02% 267,297
2010-07-29 2010-07-27 5.361 48,502 +6,669 0.02% 259,999
2010-07-28 2010-07-26 5.443 41,833 +41,833 0.01% 227,699
2010-07-21 2010-07-19 5.517 0 -42,780
2010-07-20 2010-07-16 5.517 42,780 -176,196 0.01% 235,999
2010-07-19 2010-07-15 5.034 218,976 -95,712 0.06% 1,102,298
2010-05-25 2010-05-20 4.482 314,688 +73,234 0.10% 1,410,501
2010-05-24 2010-05-19 4.689 241,454 +26,103 0.07% 1,132,200
2010-05-20 2010-05-18 4.965 215,351 +42,055 0.07% 1,069,201
2010-05-19 2010-05-17 4.827 173,296 -25,994,376 0.05% 836,501
2010-05-18 2010-05-14 4.896 26,167,672 -735,963 8.00% 128,115,950
2010-05-17 2010-05-13 5.517 26,903,635 +39,154 8.23% 148,415,998
2010-05-13 2010-05-11 5.723 26,864,481 -334,990 8.21% 153,757,502
2010-05-12 2010-05-10 5.861 27,199,471 -46,406 8.32% 159,426,000
2010-05-11 2010-05-07 5.792 27,245,877 +27,245,877 8.33% 157,819,202
2010-04-20 2010-04-16 4.068 0 -15,662
2010-04-01 2010-03-30 8.774 15,662 -140,957 0.00% 137,411
2010-03-31 2010-03-29 9.020 156,619 +82,145 0.05% 1,412,717
2010-03-30 2010-03-26 9.136 74,474 +22,067 0.05% 680,402
2010-03-29 2010-03-25 8.730 52,407 +27,582 0.03% 457,516
2010-03-26 2010-03-24 8.745 24,825 +24,825 0.02% 217,083
2009-06-17 2009-06-15 1.758 0 -16,383
2009-06-15 2009-06-11 1.611 16,383 +16,383 0.01% 26,401
2008-04-16 2008-04-14 3.029 0 -165,622
2008-04-11 2008-04-09 3.140 165,622 -85,320 0.12% 520,080
2008-04-09 2008-04-07 3.188 250,942 -10,038 0.19% 799,999
2008-04-08 2008-04-03 3.124 260,980 -200,754 0.19% 815,360
2008-04-07 2008-04-02 3.268 461,734 -649,940 0.34% 1,508,800
2008-04-03 2008-04-01 3.140 1,111,674 -62,736 0.82% 3,490,839
2008-03-20 2008-03-18 3.188 1,174,410 -80,302 0.87% 3,744,000
2008-03-14 2008-03-12 3.666 1,254,712 -1,254,711 0.93% 4,600,002
2007-12-27 2007-12-20 5.866 2,509,423 +20,347 1.86% 14,719,345
2007-08-21 2007-08-17 7.907 2,489,076 +20,444 1.86% 19,681,653
2007-06-26 2007-06-22 8.750 2,468,632 1.86% 21,599,997

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top