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: ICBC (ASIA) SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 1.080 726,957 +0 0.24% 785,114
2025-10-13 2025-10-09 1.060 726,957 +0 0.24% 770,574
2025-10-10 2025-10-08 1.060 726,957 +0 0.24% 770,574
2025-10-09 2025-10-06 1.080 726,957 +0 0.24% 785,114
2025-10-08 2025-10-03 1.080 726,957 +0 0.24% 785,114
2025-10-06 2025-10-02 1.110 726,957 +0 0.24% 806,922
2025-10-03 2025-09-30 1.150 726,957 +0 0.24% 836,001
2025-10-02 2025-09-29 1.180 726,957 +0 0.24% 857,809
2025-09-30 2025-09-26 1.150 726,957 +0 0.24% 836,001
2025-09-29 2025-09-25 1.150 726,957 +50,000 0.24% 836,001
2025-09-25 2025-09-23 1.070 676,957 -5,400 0.23% 724,344
2025-09-11 2025-09-09 0.920 682,357 +20,000 0.24% 627,768
2025-08-28 2025-08-26 0.930 662,357 -10,000 0.29% 615,992
2025-07-22 2025-07-18 0.680 672,357 -60,000 0.30% 457,203
2025-07-21 2025-07-17 0.680 732,357 -20,000 0.32% 498,003
2025-07-18 2025-07-16 0.700 752,357 -1,000 0.33% 526,650
2025-07-16 2025-07-14 0.720 753,357 -10,000 0.33% 542,417
2025-07-15 2025-07-11 1.000 763,357 +97,400 0.34% 763,357
2025-07-14 2025-07-10 0.590 665,957 +40,000 0.29% 392,915
2025-06-25 2025-06-23 0.395 625,957 -100,000 0.28% 247,253
2025-06-20 2025-06-18 0.400 725,957 +100,000 0.32% 290,383
2025-06-18 2025-06-16 0.410 625,957 -10,000 0.28% 256,642
2025-06-16 2025-06-12 0.385 635,957 -6,000 0.28% 244,843
2025-06-12 2025-06-10 0.400 641,957 -20,000 0.28% 256,783
2025-05-22 2025-05-20 0.425 661,957 -2,000 0.29% 281,332
2025-05-15 2025-05-13 0.395 663,957 +10,000 0.29% 262,263
2025-03-10 2025-03-06 0.310 653,957 -4,800 0.33% 202,727
2025-02-25 2025-02-21 0.345 658,757 -5 0.33% 227,271
2024-09-05 2024-09-03 0.420 658,762 -5,600 0.35% 276,680
2024-09-04 2024-09-02 0.370 664,362 -2,000 0.36% 245,814
2024-08-15 2024-08-13 0.425 666,362 -10,000 0.36% 283,204
2024-08-14 2024-08-12 0.420 676,362 -2,000 0.36% 284,072
2024-07-11 2024-07-09 0.390 678,362 -30,000 0.37% 264,561
2024-07-10 2024-07-08 0.390 708,362 -10,000 0.38% 276,261
2024-07-08 2024-07-04 0.395 718,362 +40,000 0.39% 283,753
2024-05-07 2024-05-03 0.505 678,362 -1,600 0.37% 342,573
2024-04-22 2024-04-18 0.550 679,962 -2,000 0.37% 373,979
2024-04-11 2024-04-09 0.495 681,962 -600 0.37% 337,571
2024-01-23 2024-01-19 0.710 682,562 -200 0.37% 484,619
2024-01-16 2024-01-12 0.740 682,762 -2,000 0.37% 505,244
2023-12-15 2023-12-13 0.640 684,762 +12,000 0.37% 438,248
2023-11-13 2023-11-09 0.900 672,762 -8,000 0.36% 605,486
2023-10-12 2023-10-10 0.600 680,762 +1,000 0.37% 408,457
2023-09-04 2023-08-30 0.750 679,762 +800 0.37% 509,822
2023-08-28 2023-08-24 1.050 678,962 -9,800 0.37% 712,910
2023-08-24 2023-08-22 1.250 688,762 -10,200 0.37% 860,952
2023-08-10 2023-08-08 1.350 698,962 +10,000 0.38% 943,599
2023-08-09 2023-08-07 1.450 688,962 +2,000 0.37% 998,995
2023-08-07 2023-08-03 1.400 686,962 +8,000 0.37% 961,747
2023-07-21 2023-07-19 1.500 678,962 -800 0.37% 1,018,443
2023-06-23 2023-06-20 1.750 679,762 -3,000 0.37% 1,189,584
2023-02-06 2023-02-02 2.050 682,762 +3,800 0.37% 1,399,662
2023-02-02 2023-01-31 1.850 678,962 -8,600 0.37% 1,256,080
2023-01-31 2023-01-27 1.800 687,562 +600 0.37% 1,237,612
2023-01-30 2023-01-26 1.800 686,962 -2,800 0.37% 1,236,532
2023-01-18 2023-01-16 1.900 689,762 +4,000 0.37% 1,310,548
2023-01-17 2023-01-13 1.850 685,762 +4,600 0.37% 1,268,660
2022-12-07 2022-12-05 2.000 681,162 +2,000 0.38% 1,362,324
2022-12-05 2022-12-01 1.850 679,162 -2,000 0.38% 1,256,450
2022-12-01 2022-11-29 1.850 681,162 +2,000 0.38% 1,260,150
2022-11-21 2022-11-17 1.900 679,162 -21,800 0.38% 1,290,408
2022-11-16 2022-11-14 1.950 700,962 +20,000 0.39% 1,366,876
2022-10-28 2022-10-26 1.900 680,962 -3,000 0.38% 1,293,828
2022-10-13 2022-10-11 2.000 683,962 -4,000 0.38% 1,367,924
2022-10-11 2022-10-07 2.250 687,962 +4,000 0.38% 1,547,914
2022-09-28 2022-09-26 2.100 683,962 -1,600 0.38% 1,436,320
2022-09-22 2022-09-20 2.150 685,562 -1,800 0.38% 1,473,958
2022-09-21 2022-09-19 2.350 687,362 +3,600 0.38% 1,615,301
2022-09-20 2022-09-16 2.350 683,762 -2,000 0.38% 1,606,841
2022-08-25 2022-08-23 2.000 685,762 -10,170 0.38% 1,371,524
2022-08-24 2022-08-22 1.900 695,932 +170 0.39% 1,322,271
2022-08-18 2022-08-16 1.900 695,762 -20,000 0.39% 1,321,948
2022-08-12 2022-08-10 1.950 715,762 +2,000 0.40% 1,395,736
2022-08-08 2022-08-04 2.400 713,762 +4,000 0.40% 1,713,029
2022-08-02 2022-07-29 2.150 709,762 +2,000 0.39% 1,525,988
2022-07-28 2022-07-26 2.250 707,762 +20,000 0.39% 1,592,464
2022-07-12 2022-07-08 2.750 687,762 +10,000 0.38% 1,891,346
2022-07-06 2022-07-04 2.850 677,762 -6,000 0.38% 1,931,622
2022-06-29 2022-06-27 2.950 683,762 -20,000 0.38% 2,017,098
2022-06-13 2022-06-09 2.900 703,762 +20,000 0.39% 2,040,910
2022-05-31 2022-05-27 2.800 683,762 +6,000 0.38% 1,914,534
2022-05-23 2022-05-19 3.350 677,762 +2,000 0.38% 2,270,503
2022-05-20 2022-05-18 3.450 675,762 -1,200 0.38% 2,331,379
2022-05-06 2022-05-04 3.700 676,962 -6,000 0.38% 2,504,759
2022-05-05 2022-05-03 3.850 682,962 +6,000 0.38% 2,629,404
2022-05-03 2022-04-28 3.600 676,962 -600 0.38% 2,437,063
2022-04-29 2022-04-27 3.550 677,562 -10,000 0.38% 2,405,345
2022-04-28 2022-04-26 3.750 687,562 -30,400 0.38% 2,578,358
2022-04-27 2022-04-25 3.600 717,962 -2,200 0.40% 2,584,663
2022-04-26 2022-04-22 3.750 720,162 -11,600 0.40% 2,700,608
2022-04-25 2022-04-21 3.550 731,762 +54,000 0.41% 2,597,755
2022-04-22 2022-04-20 2.700 677,762 -7,000 0.38% 1,829,957
2022-04-20 2022-04-14 2.700 684,762 +7,000 0.38% 1,848,857
2022-04-19 2022-04-13 2.400 677,762 -1,600 0.38% 1,626,629
2022-04-06 2022-04-01 2.500 679,362 -1,400 0.38% 1,698,405
2022-03-30 2022-03-28 2.500 680,762 -41,200 0.38% 1,701,905
2022-03-11 2022-03-09 3.500 721,962 -1,800 0.40% 2,526,867
2022-02-09 2022-02-07 4.200 723,762 -5,800 0.40% 3,039,800
2022-01-19 2022-01-17 4.550 729,562 -400 0.40% 3,319,507
2021-12-30 2021-12-28 4.900 729,962 -4,000 0.41% 3,576,814
2021-12-28 2021-12-22 4.150 733,962 -11,200 0.41% 3,045,942
2021-12-22 2021-12-20 4.300 745,162 -2,400 0.41% 3,204,197
2021-12-21 2021-12-17 4.450 747,562 +12,200 0.41% 3,326,651
2021-12-16 2021-12-14 4.550 735,362 -7,400 0.41% 3,345,897
2021-12-15 2021-12-13 4.350 742,762 +6,800 0.41% 3,231,015
2021-12-08 2021-12-06 4.100 735,962 +3,200 0.41% 3,017,444
2021-12-07 2021-12-03 4.250 732,762 -62,000 0.41% 3,114,238
2021-12-06 2021-12-02 4.000 794,762 -40,400 0.44% 3,179,048
2021-12-03 2021-12-01 4.600 835,162 -5,000 0.46% 3,841,745
2021-12-02 2021-11-30 4.550 840,162 -7,200 0.47% 3,822,737
2021-11-30 2021-11-26 5.050 847,362 -3,200 0.47% 4,279,178
2021-11-25 2021-11-23 5.150 850,562 +2,400 0.47% 4,380,394
2021-11-23 2021-11-19 5.450 848,162 -3,600 0.47% 4,622,483
2021-11-17 2021-11-15 5.450 851,762 -1,000 0.47% 4,642,103
2021-11-15 2021-11-11 5.550 852,762 +4,200 0.47% 4,732,829
2021-11-12 2021-11-10 5.400 848,562 -6,000 0.47% 4,582,235
2021-11-11 2021-11-09 5.550 854,562 +1,600 0.47% 4,742,819
2021-11-10 2021-11-08 5.600 852,962 +4,000 0.47% 4,776,587
2021-11-05 2021-11-03 5.350 848,962 -10,000 0.47% 4,541,947
2021-11-03 2021-11-01 5.100 858,962 +2,000 0.48% 4,380,706
2021-10-27 2021-10-25 5.700 856,962 -6,400 0.48% 4,884,683
2021-10-25 2021-10-21 5.900 863,362 -4,000 0.48% 5,093,836
2021-10-22 2021-10-20 6.100 867,362 -7,800 0.48% 5,290,908
2021-10-20 2021-10-18 5.400 875,162 +600 0.49% 4,725,875
2021-10-19 2021-10-15 5.300 874,562 +3,400 0.49% 4,635,179
2021-10-04 2021-09-29 5.150 871,162 -10,000 0.48% 4,486,484
2021-09-29 2021-09-27 5.100 881,162 +2,800 0.49% 4,493,926
2021-09-27 2021-09-23 5.200 878,362 +4,400 0.49% 4,567,482
2021-09-23 2021-09-20 5.150 873,962 +200 0.49% 4,500,904
2021-09-21 2021-09-17 5.500 873,762 -6,000 0.48% 4,805,691
2021-09-20 2021-09-16 5.550 879,762 +2,000 0.49% 4,882,679
2021-09-17 2021-09-15 5.700 877,762 -12,600 0.49% 5,003,243
2021-09-16 2021-09-14 5.950 890,362 +13,000 0.49% 5,297,654
2021-09-15 2021-09-13 5.800 877,362 +10,800 0.49% 5,088,700
2021-09-14 2021-09-10 5.500 866,562 +7,000 0.48% 4,766,091
2021-09-13 2021-09-09 5.550 859,562 +4,000 0.48% 4,770,569
2021-09-10 2021-09-08 5.600 855,562 +3,000 0.47% 4,791,147
2021-09-09 2021-09-07 5.500 852,562 +200 0.47% 4,689,091
2021-09-08 2021-09-06 5.750 852,362 -200 0.47% 4,901,082
2021-09-07 2021-09-03 5.500 852,562 +8,000 0.47% 4,689,091
2021-09-06 2021-09-02 6.000 844,562 +2,000 0.47% 5,067,372
2021-09-02 2021-08-31 6.250 842,562 -4,000 0.47% 5,266,012
2021-09-01 2021-08-30 6.300 846,562 +1,000 0.47% 5,333,341
2021-08-31 2021-08-27 5.900 845,562 -21,400 0.47% 4,988,816
2021-08-23 2021-08-19 5.200 866,962 +3,400 0.48% 4,508,202
2021-08-20 2021-08-18 5.750 863,562 +6,000 0.48% 4,965,482
2021-08-19 2021-08-17 5.600 857,562 +2,000 0.48% 4,802,347
2021-08-17 2021-08-13 6.300 855,562 +2,000 0.47% 5,390,041
2021-08-16 2021-08-12 6.350 853,562 -1,000 0.47% 5,420,119
2021-08-03 2021-07-30 6.750 854,562 +3,200 0.49% 5,768,294
2021-08-02 2021-07-29 6.550 851,362 -2,000 0.49% 5,576,421
2021-07-30 2021-07-28 6.250 853,362 +22,000 0.49% 5,333,512
2021-07-29 2021-07-27 6.400 831,362 -1,000 0.48% 5,320,717
2021-07-28 2021-07-26 6.850 832,362 +20,000 0.48% 5,701,680
2021-07-27 2021-07-23 6.850 812,362 -2,000 0.47% 5,564,680
2021-07-26 2021-07-22 6.600 814,362 +4,000 0.47% 5,374,789
2021-07-23 2021-07-21 6.350 810,362 +2,000 0.47% 5,145,799
2021-07-22 2021-07-20 6.650 808,362 +2,600 0.46% 5,375,607
2021-07-20 2021-07-16 6.950 805,762 -1,200 0.46% 5,600,046
2021-07-19 2021-07-15 7.100 806,962 -200 0.46% 5,729,430
2021-07-13 2021-07-09 7.200 807,162 -1,000 0.46% 5,811,566
2021-07-09 2021-07-07 7.500 808,162 -800 0.46% 6,061,215
2021-07-07 2021-07-05 7.450 808,962 +800 0.46% 6,026,767
2021-07-06 2021-07-02 6.900 808,162 -11,000 0.46% 5,576,318
2021-07-05 2021-06-30 7.100 819,162 +1,000 0.47% 5,816,050
2021-06-30 2021-06-28 7.200 818,162 +1,600 0.47% 5,890,766
2021-06-29 2021-06-25 7.450 816,562 +8,000 0.47% 6,083,387
2021-06-28 2021-06-24 7.350 808,562 +6,400 0.46% 5,942,931
2021-06-25 2021-06-23 7.350 802,162 -1,400 0.46% 5,895,891
2021-06-21 2021-06-17 7.700 803,562 -6,000 0.48% 6,187,427
2021-06-18 2021-06-16 7.600 809,562 -1,200 0.49% 6,152,671
2021-06-10 2021-06-08 7.150 810,762 -1,800 0.49% 5,796,948
2021-06-09 2021-06-07 7.450 812,562 +4,200 0.49% 6,053,587
2021-06-08 2021-06-04 8.500 808,362 -9,000 0.48% 6,871,077
2021-06-07 2021-06-03 8.400 817,362 +18,200 0.49% 6,865,841
2021-06-04 2021-06-02 8.650 799,162 -1,200 0.48% 6,912,751
2021-06-02 2021-05-31 9.100 800,362 -6,600 0.48% 7,283,294
2021-06-01 2021-05-28 8.350 806,962 +1,600 0.48% 6,738,133
2021-05-31 2021-05-27 8.750 805,362 -7,600 0.48% 7,046,918
2021-05-27 2021-05-25 7.650 812,962 +5,200 0.49% 6,219,159
2021-05-26 2021-05-24 7.950 807,762 -13,800 0.48% 6,421,708
2021-05-21 2021-05-18 6.950 821,562 -3,600 0.49% 5,709,856
2021-05-20 2021-05-17 6.950 825,162 +15,200 0.49% 5,734,876
2021-05-18 2021-05-14 7.000 809,962 +4,000 0.49% 5,669,734
2021-05-14 2021-05-12 6.750 805,962 +2,000 0.48% 5,440,244
2021-05-12 2021-05-10 6.900 803,962 -1,000 0.48% 5,547,338
2021-05-10 2021-05-06 7.100 804,962 -5,000 0.48% 5,715,230
2021-05-07 2021-05-05 7.300 809,962 -400 0.49% 5,912,723
2021-05-06 2021-05-04 7.400 810,362 +800 0.49% 5,996,679
2021-05-05 2021-05-03 7.450 809,562 -1,200 0.49% 6,031,237
2021-05-04 2021-04-30 7.250 810,762 +1,200 0.49% 5,878,024
2021-05-03 2021-04-29 6.650 809,562 -1,000 0.49% 5,383,587
2021-04-30 2021-04-28 6.700 810,562 -2,400 0.49% 5,430,765
2021-04-27 2021-04-23 6.900 812,962 +12,400 0.49% 5,609,438
2021-04-26 2021-04-22 6.900 800,562 +4,600 0.48% 5,523,878
2021-04-21 2021-04-19 6.900 795,962 -18,600 0.48% 5,492,138
2021-04-16 2021-04-14 6.950 814,562 +2,200 0.49% 5,661,206
2021-04-15 2021-04-13 7.000 812,362 +3,000 0.49% 5,686,534
2021-04-14 2021-04-12 6.700 809,362 -3,200 0.49% 5,422,725
2021-04-13 2021-04-09 6.800 812,562 +2,000 0.49% 5,525,422
2021-04-12 2021-04-08 6.800 810,562 +2,000 0.49% 5,511,822
2021-04-09 2021-04-07 7.100 808,562 -5,200 0.49% 5,740,790
2021-04-08 2021-04-01 6.550 813,762 -3,400 0.49% 5,330,141
2021-03-31 2021-03-29 6.650 817,162 -2,400 0.49% 5,434,127
2021-03-30 2021-03-26 6.800 819,562 +5,600 0.49% 5,573,022
2021-03-29 2021-03-25 6.600 813,962 -10,000 0.49% 5,372,149
2021-03-26 2021-03-24 6.550 823,962 +1,600 0.50% 5,396,951
2021-03-25 2021-03-23 7.400 822,362 -3,800 0.50% 6,085,479
2021-03-24 2021-03-22 6.750 826,162 -4,000 0.50% 5,576,594
2021-03-23 2021-03-19 6.650 830,162 +12,000 0.50% 5,520,577
2021-03-22 2021-03-18 6.350 818,162 +10,000 0.49% 5,195,329
2021-03-19 2021-03-17 6.350 808,162 -2,800 0.49% 5,131,829
2021-03-18 2021-03-16 6.650 810,962 -800 0.49% 5,392,897
2021-03-17 2021-03-15 6.350 811,762 -11,200 0.51% 5,154,689
2021-03-16 2021-03-12 6.300 822,962 -8,000 0.51% 5,184,661
2021-03-15 2021-03-11 6.250 830,962 +14,600 0.52% 5,193,512
2021-03-11 2021-03-09 6.000 816,362 +1,000 0.51% 4,898,172
2021-03-10 2021-03-08 6.100 815,362 -6,000 0.51% 4,973,708
2021-03-09 2021-03-05 6.150 821,362 +7,200 0.51% 5,051,376
2021-03-08 2021-03-04 5.850 814,162 -1,200 0.51% 4,762,848
2021-03-05 2021-03-03 6.050 815,362 +4,000 0.51% 4,932,940
2021-03-04 2021-03-02 5.900 811,362 +4,000 0.51% 4,787,036
2021-03-03 2021-03-01 6.450 807,362 -10,000 0.50% 5,207,485
2021-03-02 2021-02-26 6.150 817,362 +2,000 0.51% 5,026,776
2021-03-01 2021-02-25 5.900 815,362 +5,200 0.51% 4,810,636
2021-02-25 2021-02-23 6.350 810,162 -1,800 0.50% 5,144,529
2021-02-24 2021-02-22 6.400 811,962 -20,000 0.51% 5,196,557
2021-02-23 2021-02-19 6.550 831,962 +14,000 0.52% 5,449,351
2021-02-22 2021-02-18 6.950 817,962 -24,000 0.51% 5,684,836
2021-02-19 2021-02-17 7.100 841,962 +18,000 0.52% 5,977,930
2021-02-18 2021-02-16 7.050 823,962 +1,800 0.51% 5,808,932
2021-02-17 2021-02-11 6.800 822,162 -14,800 0.51% 5,590,702
2021-02-10 2021-02-08 6.400 836,962 -4,400 0.52% 5,356,557
2021-02-09 2021-02-05 5.950 841,362 -5,200 0.52% 5,006,104
2021-02-04 2021-02-02 5.900 846,562 -4,000 0.53% 4,994,716
2021-02-03 2021-02-01 5.800 850,562 -10,800 0.53% 4,933,260
2021-01-29 2021-01-27 5.700 861,362 -400 0.54% 4,909,763
2021-01-28 2021-01-26 5.800 861,762 -2,000 0.54% 4,998,220
2021-01-27 2021-01-25 5.700 863,762 +11,600 0.54% 4,923,443
2021-01-26 2021-01-22 5.800 852,162 -10,600 0.53% 4,942,540
2021-01-25 2021-01-21 5.150 862,762 +2,000 0.54% 4,443,224
2021-01-22 2021-01-20 5.300 860,762 +12,600 0.54% 4,562,039
2021-01-21 2021-01-19 5.350 848,162 -14,000 0.53% 4,537,667
2021-01-20 2021-01-18 5.450 862,162 +6,400 0.54% 4,698,783
2021-01-19 2021-01-15 5.800 855,762 +7,400 0.53% 4,963,420
2021-01-18 2021-01-14 5.950 848,362 +10,000 0.53% 5,047,754
2021-01-15 2021-01-13 6.050 838,362 +10,000 0.52% 5,072,090
2021-01-14 2021-01-12 6.150 828,362 +200 0.52% 5,094,426
2021-01-12 2021-01-08 6.000 828,162 -1,400 0.52% 4,968,972
2021-01-11 2021-01-07 6.000 829,562 +10,000 0.52% 4,977,372
2021-01-08 2021-01-06 6.400 819,562 +400 0.51% 5,245,197
2021-01-07 2021-01-05 6.900 819,162 -4,000 0.51% 5,652,218
2021-01-06 2021-01-04 7.150 823,162 -21,800 0.51% 5,885,608
2021-01-05 2020-12-31 5.850 844,962 +26,000 0.53% 4,943,028
2021-01-04 2020-12-29 5.800 818,962 -40,400 0.51% 4,749,980
2020-12-22 2020-12-18 4.550 859,362 -4,400 0.55% 3,910,097
2020-12-18 2020-12-16 4.700 863,762 +8,400 0.55% 4,059,681
2020-12-16 2020-12-14 4.500 855,362 +17,200 0.54% 3,849,129
2020-12-14 2020-12-10 4.600 838,162 +200 0.53% 3,855,545
2020-12-10 2020-12-08 4.600 837,962 +1,800 0.53% 3,854,625
2020-12-09 2020-12-07 4.700 836,162 -2,600 0.53% 3,929,961
2020-12-03 2020-12-01 4.850 838,762 -8,400 0.53% 4,067,996
2020-12-02 2020-11-30 4.500 847,162 -400 0.54% 3,812,229
2020-12-01 2020-11-27 4.700 847,562 -70,600 0.54% 3,983,541
2020-11-30 2020-11-26 4.350 918,162 +5,600 0.58% 3,994,005
2020-11-27 2020-11-25 4.250 912,562 -23,200 0.58% 3,878,388
2020-11-26 2020-11-24 4.050 935,762 +21,400 0.59% 3,789,836
2020-11-25 2020-11-23 4.100 914,362 +7,200 0.58% 3,748,884
2020-11-24 2020-11-20 3.750 907,162 +10,000 0.58% 3,401,858
2020-11-19 2020-11-17 3.500 897,162 -63,600 0.58% 3,140,067
2020-11-18 2020-11-16 3.450 960,762 +25,200 0.63% 3,314,629
2020-11-17 2020-11-13 3.600 935,562 -41,200 0.61% 3,368,023
2020-11-16 2020-11-12 3.650 976,762 +1,200 0.64% 3,565,181
2020-11-13 2020-11-11 3.450 975,562 +5,800 0.64% 3,365,689
2020-11-10 2020-11-06 3.550 969,762 -2,800 0.63% 3,442,655
2020-11-06 2020-11-04 3.300 972,562 -200 0.63% 3,209,455
2020-11-04 2020-11-02 3.400 972,762 +5,000 0.63% 3,307,391
2020-11-03 2020-10-30 3.500 967,762 +3,200 0.63% 3,387,167
2020-10-30 2020-10-28 3.700 964,562 -20,000 0.65% 3,568,879
2020-10-29 2020-10-27 3.450 984,562 -2,000 0.67% 3,396,739
2020-10-27 2020-10-22 3.700 986,562 +400 0.72% 3,650,279
2020-10-21 2020-10-19 3.800 986,162 -2,600 0.72% 3,747,416
2020-10-20 2020-10-16 3.950 988,762 +27,400 0.72% 3,905,610
2020-10-19 2020-10-15 4.000 961,362 +106,400 0.70% 3,845,448
2020-10-16 2020-10-14 3.850 854,962 +1,600 0.62% 3,291,604
2020-10-15 2020-10-12 2.600 853,362 -5,200 0.62% 2,218,741
2020-09-24 2020-09-22 2.600 858,562 -14,600 0.63% 2,232,261
2020-09-21 2020-09-17 2.700 873,162 +200 0.64% 2,357,537
2020-09-08 2020-09-04 2.100 872,962 -2,000 0.64% 1,833,220
2020-08-25 2020-08-21 2.000 874,962 +2,000 0.64% 1,749,924
2020-08-06 2020-08-04 2.100 872,962 +2,000 0.64% 1,833,220
2020-08-04 2020-07-31 2.150 870,962 +600 0.64% 1,872,568
2020-07-30 2020-07-28 2.450 870,362 +15,000 0.63% 2,132,387
2020-07-27 2020-07-23 2.350 855,362 +9,600 0.62% 2,010,101
2020-07-24 2020-07-22 2.400 845,762 +20,000 0.62% 2,029,829
2020-07-14 2020-07-10 2.300 825,762 -800 0.60% 1,899,253
2020-06-22 2020-06-18 2.500 826,562 -1,200 0.60% 2,066,405
2020-06-11 2020-06-09 2.750 827,762 +6,800 0.60% 2,276,346
2020-05-27 2020-05-25 2.200 820,962 -1,000 0.60% 1,806,116
2020-05-11 2020-05-07 2.500 821,962 -2,000 0.60% 2,054,905
2020-04-28 2020-04-24 2.050 823,962 +2,000 0.60% 1,689,122
2020-04-15 2020-04-09 2.750 821,962 -400 0.60% 2,260,396
2020-03-12 2020-03-10 4.000 822,362 -200 0.60% 3,289,448
2020-03-03 2020-02-28 4.200 822,562 +400 0.60% 3,454,760
2020-01-03 2019-12-31 4.950 822,162 -1,200 0.59% 4,069,702
2019-12-12 2019-12-10 5.250 823,362 -1,200 0.59% 4,322,650
2019-10-31 2019-10-29 4.950 824,562 +1,200 0.59% 4,081,582
2019-10-18 2019-10-16 5.150 823,362 -800 0.59% 4,240,314
2019-10-15 2019-10-11 5.450 824,162 +600 0.59% 4,491,683
2019-09-24 2019-09-20 5.600 823,562 +400 0.58% 4,611,947
2019-09-13 2019-09-11 5.400 823,162 -7,200 0.58% 4,445,075
2019-09-06 2019-09-04 5.650 830,362 +1,000 0.58% 4,691,545
2019-08-15 2019-08-13 5.650 829,362 -400 0.58% 4,685,895
2019-08-14 2019-08-12 6.000 829,762 -1,600 0.58% 4,978,572
2019-08-07 2019-08-05 6.000 831,362 +1,200 0.58% 4,988,172
2019-07-19 2019-07-17 5.300 830,162 -1,200 0.60% 4,399,859
2019-07-11 2019-07-09 5.200 831,362 +1,400 0.60% 4,323,082
2019-07-05 2019-07-03 5.200 829,962 -1,200 0.60% 4,315,802
2019-06-17 2019-06-13 5.950 831,162 +1,400 0.60% 4,945,414
2019-06-03 2019-05-30 6.250 829,762 -800 0.60% 5,186,012
2019-05-22 2019-05-20 6.350 830,562 -1,000 0.60% 5,274,069
2019-05-03 2019-04-30 6.300 831,562 -2,000 0.67% 5,238,841
2019-04-25 2019-04-23 6.400 833,562 +800 0.67% 5,334,797
2019-04-24 2019-04-18 6.000 832,762 -10,000 0.67% 4,996,572
2019-04-17 2019-04-15 6.300 842,762 +6,000 0.68% 5,309,401
2019-04-15 2019-04-11 6.900 836,762 -1,600 0.67% 5,773,658
2019-04-10 2019-04-08 6.850 838,362 +24,000 0.67% 5,742,780
2019-04-08 2019-04-03 6.400 814,362 -3,800 0.70% 5,211,917
2019-04-04 2019-04-02 6.700 818,162 +4,000 0.70% 5,481,685
2019-04-03 2019-04-01 5.350 814,162 -2,000 0.70% 4,355,767
2019-03-13 2019-03-11 5.000 816,162 -2,200 0.76% 4,080,810
2019-03-11 2019-03-07 5.050 818,362 +3,200 0.76% 4,132,728
2019-01-11 2019-01-09 4.900 815,162 -1,400 0.76% 3,994,294
2018-12-27 2018-12-20 5.000 816,562 -1,400 0.81% 4,082,810
2018-11-26 2018-11-22 6.000 817,962 +1,200 0.81% 4,907,772
2018-11-16 2018-11-14 5.200 816,762 -1,600 0.81% 4,247,162
2018-11-07 2018-11-05 5.100 818,362 -1,200 0.81% 4,173,646
2018-10-03 2018-09-28 6.200 819,562 -1,000 0.81% 5,081,284
2018-09-13 2018-09-11 6.800 820,562 +111,800 0.81% 5,579,822
2018-09-12 2018-09-10 7.000 708,762 +35,800 0.70% 4,961,334
2018-09-11 2018-09-07 6.800 672,962 +16,600 0.67% 4,576,142
2018-09-10 2018-09-06 6.300 656,362 +3,000 0.65% 4,135,081
2018-09-06 2018-09-04 6.250 653,362 +41,000 0.65% 4,083,512
2018-09-05 2018-09-03 5.750 612,362 +14,200 0.61% 3,521,082
2018-09-04 2018-08-31 5.950 598,162 +200 0.59% 3,559,064
2018-09-03 2018-08-30 6.050 597,962 +3,800 0.59% 3,617,670
2018-08-31 2018-08-29 5.300 594,162 +5,200 0.59% 3,149,059
2018-08-30 2018-08-28 5.100 588,962 +30,800 0.58% 3,003,706
2018-08-28 2018-08-24 4.700 558,162 +27,200 0.55% 2,623,361
2018-08-24 2018-08-22 4.700 530,962 -6,400 0.53% 2,495,521
2018-08-10 2018-08-08 5.700 537,362 -1,200 0.53% 3,062,963
2018-08-06 2018-08-02 6.000 538,562 +1,000 0.53% 3,231,372
2018-07-16 2018-07-12 5.700 537,562 +600 0.53% 3,064,103
2018-07-04 2018-06-29 6.200 536,962 -1,600 0.53% 3,329,164
2018-06-20 2018-06-15 7.000 538,562 -2,000 0.53% 3,769,934
2018-06-14 2018-06-12 7.100 540,562 -200 0.54% 3,837,990
2018-06-06 2018-06-04 7.150 540,762 -8,800 0.54% 3,866,448
2018-06-04 2018-05-31 7.100 549,562 +2,000 0.55% 3,901,890
2018-05-11 2018-05-09 8.100 547,562 -2,000 0.54% 4,435,252
2018-05-09 2018-05-07 7.900 549,562 -400 0.55% 4,341,540
2018-05-02 2018-04-27 7.750 549,962 +1,600 0.55% 4,262,206
2018-04-25 2018-04-23 7.850 548,362 +400 0.54% 4,304,642
2018-04-23 2018-04-19 7.600 547,962 +800 0.54% 4,164,511
2018-04-19 2018-04-17 8.000 547,162 +5,400 0.54% 4,377,296
2018-04-18 2018-04-16 8.250 541,762 +3,990 0.54% 4,469,536
2018-04-17 2018-04-13 8.100 537,772 +210 0.53% 4,355,953
2018-03-27 2018-03-23 8.750 537,562 -1,000 0.53% 4,703,668
2018-03-07 2018-03-05 9.000 538,562 -1,000 0.53% 4,847,058
2018-03-06 2018-03-02 9.200 539,562 -1,000 0.54% 4,963,970
2018-02-27 2018-02-23 8.500 540,562 +3,400 0.54% 4,594,777
2018-02-13 2018-02-09 9.250 537,162 +1,400 0.53% 4,968,748
2018-02-12 2018-02-08 9.750 535,762 -2,000 0.53% 5,223,680
2018-02-08 2018-02-06 9.200 537,762 -2,400 0.53% 4,947,410
2018-02-06 2018-02-02 9.100 540,162 +200 0.56% 4,915,474
2018-01-04 2018-01-02 8.150 539,962 -5,000 0.56% 4,400,690
2017-12-13 2017-12-11 7.700 544,962 +400 0.57% 4,196,207
2017-11-29 2017-11-27 8.750 544,562 -800 0.57% 4,764,918
2017-11-15 2017-11-13 9.250 545,362 +2,800 0.57% 5,044,598
2017-11-14 2017-11-10 9.450 542,562 +2,600 0.56% 5,127,211
2017-11-13 2017-11-09 9.550 539,962 -5,200 0.56% 5,156,637
2017-11-09 2017-11-07 9.800 545,162 +600 0.57% 5,342,588
2017-11-06 2017-11-02 9.500 544,562 +2,000 0.57% 5,173,339
2017-10-30 2017-10-26 10.900 542,562 +1,200 0.56% 5,913,926
2017-10-27 2017-10-25 10.550 541,362 +200 0.56% 5,711,369
2017-10-20 2017-10-18 11.250 541,162 -4,000 0.56% 6,088,072
2017-10-18 2017-10-16 11.250 545,162 +2,000 0.57% 6,133,072
2017-10-16 2017-10-12 11.450 543,162 -200 0.57% 6,219,205
2017-10-13 2017-10-11 11.600 543,362 -8,400 0.57% 6,302,999
2017-10-12 2017-10-10 11.800 551,762 +800 0.57% 6,510,792
2017-10-11 2017-10-09 11.250 550,962 +2,600 0.57% 6,198,322
2017-10-10 2017-10-06 11.150 548,362 +1,200 0.57% 6,114,236
2017-10-09 2017-10-04 11.450 547,162 +4,400 0.57% 6,265,005
2017-10-06 2017-10-03 11.600 542,762 +2,000 0.56% 6,296,039
2017-10-04 2017-09-29 11.550 540,762 +2,800 0.56% 6,245,801
2017-10-03 2017-09-28 11.800 537,962 +4,000 0.56% 6,347,952
2017-09-29 2017-09-27 11.750 533,962 +3,000 0.56% 6,274,054
2017-09-27 2017-09-25 11.850 530,962 +7,600 0.55% 6,291,900
2017-09-26 2017-09-22 11.850 523,362 +11,000 0.54% 6,201,840
2017-09-25 2017-09-21 12.000 512,362 -600 0.53% 6,148,344
2017-09-22 2017-09-20 12.200 512,962 +8,000 0.53% 6,258,136
2017-09-20 2017-09-18 11.850 504,962 -4,000 0.53% 5,983,800
2017-09-15 2017-09-13 12.750 508,962 +3,000 0.53% 6,489,266
2017-09-05 2017-09-01 11.350 505,962 -200 0.57% 5,742,669
2017-09-04 2017-08-31 11.650 506,162 +200 0.57% 5,896,787
2017-08-30 2017-08-28 11.600 505,962 -1,000 0.57% 5,869,159
2017-08-21 2017-08-17 11.500 506,962 -400 0.57% 5,830,063
2017-08-17 2017-08-15 12.350 507,362 +1,000 0.57% 6,265,921
2017-08-16 2017-08-14 11.150 506,362 +600 0.57% 5,645,936
2017-08-15 2017-08-11 10.850 505,762 +27,600 0.57% 5,487,518
2017-08-14 2017-08-10 11.550 478,162 +9,800 0.54% 5,522,771
2017-08-11 2017-08-09 12.100 468,362 +4,800 0.53% 5,667,180
2017-08-10 2017-08-08 12.300 463,562 +5,000 0.52% 5,701,813
2017-08-09 2017-08-07 10.750 458,562 -8,800 0.52% 4,929,542
2017-08-08 2017-08-04 9.650 467,362 +16,600 0.53% 4,510,043
2017-08-07 2017-08-03 9.350 450,762 +7,200 0.51% 4,214,625
2017-08-04 2017-08-02 8.950 443,562 +3,000 0.50% 3,969,880
2017-08-03 2017-08-01 9.000 440,562 +3,400 0.50% 3,965,058
2017-07-31 2017-07-27 7.350 437,162 +1,000 0.49% 3,213,141
2017-07-25 2017-07-21 7.600 436,162 +4,200 0.49% 3,314,831
2017-07-19 2017-07-17 7.800 431,962 +200 0.49% 3,369,304
2017-07-10 2017-07-06 7.850 431,762 +7,600 0.49% 3,389,332
2017-07-03 2017-06-29 8.500 424,162 +1,200 0.48% 3,605,377
2017-06-30 2017-06-28 8.450 422,962 +2,000 0.48% 3,574,029
2017-06-26 2017-06-22 9.350 420,962 +2,000 0.47% 3,935,995
2017-06-20 2017-06-16 10.150 418,962 +1,000 0.47% 4,252,464
2017-06-15 2017-06-13 9.700 417,962 -2,000 0.47% 4,054,231
2017-06-06 2017-06-02 10.750 419,962 -4,000 0.47% 4,514,592
2017-06-02 2017-05-31 10.800 423,962 +2,000 0.48% 4,578,790
2017-06-01 2017-05-29 11.150 421,962 +4,000 0.47% 4,704,876
2017-05-31 2017-05-26 10.300 417,962 +1,000 0.47% 4,305,009
2017-05-26 2017-05-24 10.350 416,962 -8,200 0.47% 4,315,557
2017-05-25 2017-05-23 10.550 425,162 -2,400 0.48% 4,485,459
2017-05-24 2017-05-22 10.650 427,562 -10,000 0.48% 4,553,535
2017-05-23 2017-05-19 11.050 437,562 -3,400 0.49% 4,835,060
2017-05-16 2017-05-12 11.850 440,962 +1,000 0.50% 5,225,400
2017-05-15 2017-05-11 12.000 439,962 +2,400 0.49% 5,279,544
2017-05-12 2017-05-10 12.300 437,562 +2,400 0.49% 5,382,013
2017-05-10 2017-05-08 11.750 435,162 +6,800 0.49% 5,113,154
2017-05-09 2017-05-05 12.250 428,362 +3,800 0.48% 5,247,434
2017-05-05 2017-05-02 12.200 424,562 +4,000 0.48% 5,179,656
2017-05-04 2017-04-28 12.400 420,562 +8,000 0.47% 5,214,969
2017-04-05 2017-03-31 13.500 412,562 +16,000 0.46% 5,569,587
2017-04-03 2017-03-30 13.750 396,562 -4,800 0.45% 5,452,728
2017-03-31 2017-03-29 14.000 401,362 -2,000 0.45% 5,619,068
2017-03-29 2017-03-27 13.500 403,362 +4,800 0.45% 5,445,387
2017-03-28 2017-03-24 14.000 398,562 -400 0.45% 5,579,868
2017-03-27 2017-03-23 14.000 398,962 -200 0.45% 5,585,468
2017-03-20 2017-03-16 14.000 399,162 +2,000 0.45% 5,588,268
2017-03-13 2017-03-09 14.250 397,162 +2,000 0.45% 5,659,558
2017-02-27 2017-02-23 14.750 395,162 -2,000 0.44% 5,828,640
2017-02-20 2017-02-16 15.000 397,162 -10,000 0.45% 5,957,430
2017-02-16 2017-02-14 15.250 407,162 +2,000 0.46% 6,209,220
2017-02-15 2017-02-13 15.250 405,162 +2,000 0.46% 6,178,720
2017-02-14 2017-02-10 15.750 403,162 -3,000 0.45% 6,349,802
2017-02-10 2017-02-08 16.000 406,162 -1,600 0.46% 6,498,592
2017-02-09 2017-02-07 15.750 407,762 -3,200 0.46% 6,422,252
2017-01-24 2017-01-20 15.500 410,962 +14,000 0.46% 6,369,911
2017-01-23 2017-01-19 14.000 396,962 -1,000 0.45% 5,557,468
2017-01-10 2017-01-06 13.750 397,962 +20,000 0.45% 5,471,978
2016-12-15 2016-12-13 14.250 377,962 -8,000 0.43% 5,385,958
2016-12-06 2016-12-02 14.000 385,962 +1,000 0.52% 5,403,468
2016-12-05 2016-12-01 15.000 384,962 -13,600 0.52% 5,774,430
2016-12-02 2016-11-30 14.750 398,562 +14,400 0.54% 5,878,790
2016-12-01 2016-11-29 15.000 384,162 +5,600 0.52% 5,762,430
2016-11-30 2016-11-28 15.250 378,562 +1,600 0.51% 5,773,070
2016-11-29 2016-11-25 15.250 376,962 +4,000 0.51% 5,748,670
2016-11-28 2016-11-24 15.000 372,962 +14,000 0.50% 5,594,430
2016-11-21 2016-11-17 14.750 358,962 -600 0.48% 5,294,690
2016-11-14 2016-11-10 14.750 359,562 +800 0.49% 5,303,540
2016-11-11 2016-11-09 14.500 358,762 +11,600 0.48% 5,202,049
2016-11-10 2016-11-08 15.000 347,162 -2,000 0.47% 5,207,430
2016-11-09 2016-11-07 15.000 349,162 +4,000 0.47% 5,237,430
2016-11-07 2016-11-03 14.250 345,162 -600 0.47% 4,918,558
2016-10-27 2016-10-25 14.500 345,762 +2,000 0.47% 5,013,549
2016-10-25 2016-10-20 14.750 343,762 +3,200 0.46% 5,070,490
2016-10-05 2016-10-03 14.750 340,562 +2,000 0.46% 5,023,290
2016-09-23 2016-09-21 15.000 338,562 -2,000 0.46% 5,078,430
2016-09-20 2016-09-15 15.250 340,562 -2,000 0.46% 5,193,570
2016-09-19 2016-09-14 14.750 342,562 +2,000 0.46% 5,052,790
2016-09-14 2016-09-12 14.750 340,562 +2,000 0.46% 5,023,290
2016-09-09 2016-09-07 15.750 338,562 +400 0.46% 5,332,352
2016-09-02 2016-08-31 16.250 338,162 +6,000 0.46% 5,495,132
2016-09-01 2016-08-30 16.250 332,162 -34,000 0.45% 5,397,632
2016-08-19 2016-08-17 14.250 366,162 +29,200 0.49% 5,217,808
2016-08-17 2016-08-15 15.000 336,962 +4,000 0.45% 5,054,430
2016-08-09 2016-08-05 14.250 332,962 -21,200 0.45% 4,744,708
2016-08-05 2016-08-03 14.000 354,162 +12,000 0.48% 4,958,268
2016-08-04 2016-08-01 13.750 342,162 +10,000 0.46% 4,704,728
2016-07-26 2016-07-22 15.500 332,162 -6,000 0.45% 5,148,511
2016-07-25 2016-07-21 14.750 338,162 -23,000 0.46% 4,987,890
2016-07-22 2016-07-20 14.000 361,162 +13,000 0.49% 5,056,268
2016-07-15 2016-07-13 13.500 348,162 +400 0.47% 4,700,187
2016-07-12 2016-07-08 13.750 347,762 +4,000 0.47% 4,781,728
2016-07-11 2016-07-07 13.750 343,762 +1,000 0.46% 4,726,728
2016-07-08 2016-07-06 14.000 342,762 +2,000 0.46% 4,798,668
2016-07-07 2016-07-05 14.500 340,762 -1,600 0.46% 4,941,049
2016-07-06 2016-07-04 14.750 342,362 -8,800 0.46% 5,049,840
2016-07-05 2016-06-30 13.750 351,162 +2,400 0.47% 4,828,478
2016-06-24 2016-06-22 13.750 348,762 +2,000 0.47% 4,795,478
2016-06-17 2016-06-15 14.000 346,762 -1,400 0.47% 4,854,668
2016-06-07 2016-06-03 13.750 348,162 +6,000 0.47% 4,787,228
2016-06-03 2016-06-01 14.000 342,162 +8,800 0.46% 4,790,268
2016-06-02 2016-05-31 14.000 333,362 +6,000 0.45% 4,667,068
2016-05-27 2016-05-25 15.250 327,362 -2,000 0.44% 4,992,270
2016-05-26 2016-05-24 14.500 329,362 -4,000 0.44% 4,775,749
2016-05-25 2016-05-23 15.250 333,362 +16,600 0.45% 5,083,770
2016-05-24 2016-05-20 16.500 316,762 -200 0.43% 5,226,573
2016-05-19 2016-05-17 16.750 316,962 -6,000 0.43% 5,309,114
2016-05-18 2016-05-16 16.000 322,962 +5,400 0.44% 5,167,392
2016-05-16 2016-05-12 17.500 317,562 +800 0.43% 5,557,335
2016-05-13 2016-05-11 17.500 316,762 -1,600 0.43% 5,543,335
2016-05-10 2016-05-06 18.500 318,362 -1,800 0.43% 5,889,697
2016-05-09 2016-05-05 19.000 320,162 +400 0.43% 6,083,078
2016-05-06 2016-05-04 19.750 319,762 +400 0.43% 6,315,300
2016-05-05 2016-05-03 20.000 319,362 -2,000 0.43% 6,387,240
2016-05-03 2016-04-28 18.250 321,362 -5,000 0.43% 5,864,856
2016-04-29 2016-04-27 18.500 326,362 -2,400 0.44% 6,037,697
2016-04-28 2016-04-26 15.250 328,762 +1,400 0.44% 5,013,620
2016-04-27 2016-04-25 16.500 327,362 -19,800 0.44% 5,401,473
2016-04-26 2016-04-22 16.250 347,162 +6,200 0.47% 5,641,382
2016-04-13 2016-04-11 14.000 340,962 -4,400 0.46% 4,773,468
2016-03-30 2016-03-24 14.000 345,362 -2,400 0.47% 4,835,068
2016-03-29 2016-03-23 14.000 347,762 -2,800 0.47% 4,868,668
2016-03-24 2016-03-22 14.250 350,562 -800 0.47% 4,995,508
2016-03-18 2016-03-16 14.750 351,362 +1,000 0.47% 5,182,590
2016-03-10 2016-03-08 14.250 350,362 -2,000 0.47% 4,992,658
2016-03-09 2016-03-07 13.750 352,362 -2,000 0.48% 4,844,978
2016-03-07 2016-03-03 12.500 354,362 +1,000 0.48% 4,429,525
2016-03-04 2016-03-02 12.250 353,362 +3,000 0.48% 4,328,684
2016-03-03 2016-03-01 11.900 350,362 +2,800 0.47% 4,169,308
2016-02-23 2016-02-19 12.500 347,562 +6,000 0.47% 4,344,525
2016-02-22 2016-02-18 13.250 341,562 -2,000 0.46% 4,525,696
2016-02-18 2016-02-16 12.500 343,562 +1,600 0.46% 4,294,525
2016-02-17 2016-02-15 12.750 341,962 +2,000 0.46% 4,360,016
2016-02-16 2016-02-12 11.750 339,962 +800 0.46% 3,994,554
2016-02-11 2016-02-04 12.500 339,162 +400 0.46% 4,239,525
2016-01-27 2016-01-25 12.500 338,762 +1,200 0.46% 4,234,525
2016-01-25 2016-01-21 11.700 337,562 +3,000 0.46% 3,949,475
2016-01-21 2016-01-19 13.000 334,562 +2,000 0.45% 4,349,306
2016-01-20 2016-01-18 12.500 332,562 -1,000 0.45% 4,157,025
2016-01-19 2016-01-15 13.250 333,562 +2,800 0.45% 4,419,696
2016-01-18 2016-01-14 14.250 330,762 +200 0.45% 4,713,358
2016-01-13 2016-01-11 14.250 330,562 +22,400 0.45% 4,710,508
2016-01-12 2016-01-08 15.500 308,162 +2,800 0.42% 4,776,511
2016-01-11 2016-01-07 15.250 305,362 +6,800 0.41% 4,656,770
2016-01-08 2016-01-06 17.750 298,562 +400 0.40% 5,299,476
2016-01-07 2016-01-05 17.500 298,162 -1,200 0.40% 5,217,835
2016-01-06 2016-01-04 17.750 299,362 -2,000 0.40% 5,313,676
2016-01-05 2015-12-31 18.500 301,362 +3,200 0.41% 5,575,197
2016-01-04 2015-12-29 18.750 298,162 +12,000 0.40% 5,590,538
2015-12-29 2015-12-24 17.500 286,162 +1,200 0.39% 5,007,835
2015-12-17 2015-12-15 20.000 284,962 -60,000 0.38% 5,699,240
2015-12-16 2015-12-14 19.250 344,962 +62,400 0.47% 6,640,518
2015-12-15 2015-12-11 23.000 282,562 -1,400 0.38% 6,498,926
2015-12-11 2015-12-09 24.250 283,962 +1,600 0.38% 6,886,078
2015-12-09 2015-12-07 25.000 282,362 -14,400 0.38% 7,059,050
2015-12-07 2015-12-03 26.000 296,762 +1,000 0.40% 7,715,812
2015-12-04 2015-12-02 26.500 295,762 -5,400 0.40% 7,837,693
2015-11-30 2015-11-26 24.750 301,162 +1,200 0.41% 7,453,760
2015-11-27 2015-11-25 24.750 299,962 -1,000 0.40% 7,424,060
2015-11-25 2015-11-23 24.750 300,962 -1,000 0.41% 7,448,810
2015-11-24 2015-11-20 25.500 301,962 +1,000 0.41% 7,700,031
2015-11-23 2015-11-19 24.750 300,962 -2,600 0.41% 7,448,810
2015-11-20 2015-11-18 24.500 303,562 -2,000 0.41% 7,437,269
2015-11-19 2015-11-17 25.500 305,562 -1,600 0.41% 7,791,831
2015-11-17 2015-11-13 25.000 307,162 +200 0.41% 7,679,050
2015-11-16 2015-11-12 26.000 306,962 -4,400 0.41% 7,981,012
2015-11-13 2015-11-11 24.000 311,362 +1,000 0.42% 7,472,688
2015-11-11 2015-11-09 24.500 310,362 +600 0.42% 7,603,869
2015-11-10 2015-11-06 24.750 309,762 -64,800 0.42% 7,666,610
2015-11-09 2015-11-05 24.750 374,562 -200 0.51% 9,270,410
2015-11-06 2015-11-04 24.250 374,762 +3,000 0.51% 9,087,978
2015-11-05 2015-11-03 24.250 371,762 +200 0.50% 9,015,228
2015-11-04 2015-11-02 25.000 371,562 -5,200 0.50% 9,289,050
2015-11-03 2015-10-30 27.000 376,762 +2,600 0.51% 10,172,574
2015-11-02 2015-10-29 27.500 374,162 +1,200 0.50% 10,289,455
2015-10-30 2015-10-28 26.000 372,962 +1,800 0.50% 9,697,012
2015-10-27 2015-10-23 24.250 371,162 +1,000 0.50% 9,000,678
2015-10-22 2015-10-19 23.750 370,162 -3,200 0.50% 8,791,348
2015-10-20 2015-10-16 20.500 373,362 +1,200 0.50% 7,653,921
2015-10-19 2015-10-15 19.500 372,162 +6,000 0.50% 7,257,159
2015-10-14 2015-10-12 19.750 366,162 +400 0.49% 7,231,700
2015-09-25 2015-09-23 19.000 365,762 -400 0.49% 6,949,478
2015-09-18 2015-09-16 19.250 366,162 -1,400 0.49% 7,048,618
2015-09-16 2015-09-14 18.750 367,562 -1,600 0.50% 6,891,788
2015-09-15 2015-09-11 18.750 369,162 -1,000 0.50% 6,921,788
2015-09-14 2015-09-10 18.750 370,162 +1,800 0.50% 6,940,538
2015-09-09 2015-09-07 18.750 368,362 +200 0.50% 6,906,788
2015-09-01 2015-08-28 20.250 368,162 +400 0.50% 7,455,280
2015-08-28 2015-08-26 17.750 367,762 -2,000 0.50% 6,527,776
2015-08-27 2015-08-25 17.250 369,762 +3,000 0.50% 6,378,394
2015-08-26 2015-08-24 17.500 366,762 +3,400 0.49% 6,418,335
2015-08-25 2015-08-21 21.000 363,362 +400 0.49% 7,630,602
2015-08-21 2015-08-19 24.750 362,962 +4,800 0.49% 8,983,310
2015-08-18 2015-08-14 28.000 358,162 -2,000 0.48% 10,028,536
2015-08-17 2015-08-13 28.000 360,162 -3,000 0.49% 10,084,536
2015-08-13 2015-08-11 28.500 363,162 -4,400 0.49% 10,350,117
2015-08-12 2015-08-10 27.500 367,562 +6,000 0.50% 10,107,955
2015-08-11 2015-08-07 25.500 361,562 -200 0.49% 9,219,831
2015-08-06 2015-08-04 21.500 361,762 -1,600 0.49% 7,777,883
2015-07-27 2015-07-23 22.250 363,362 +3,800 0.49% 8,084,804
2015-07-23 2015-07-21 23.000 359,562 -1,200 0.49% 8,269,926
2015-07-22 2015-07-20 24.000 360,762 +3,200 0.49% 8,658,288
2015-07-20 2015-07-16 21.250 357,562 -1,600 0.48% 7,598,192
2015-07-16 2015-07-14 20.750 359,162 +1,400 0.48% 7,452,612
2015-07-15 2015-07-13 21.750 357,762 +400 0.48% 7,781,324
2015-07-14 2015-07-10 19.250 357,362 +7,600 0.48% 6,879,218
2015-07-13 2015-07-09 17.250 349,762 +10,000 0.47% 6,033,394
2015-07-10 2015-07-08 13.500 339,762 -1,000 0.46% 4,586,787
2015-07-09 2015-07-07 17.500 340,762 -7,600 0.46% 5,963,335
2015-07-08 2015-07-06 19.500 348,362 +1,200 0.47% 6,793,059
2015-07-07 2015-07-03 25.500 347,162 +3,000 0.47% 8,852,631
2015-07-06 2015-07-02 27.000 344,162 +1,000 0.46% 9,292,374
2015-07-02 2015-06-29 29.500 343,162 -2,200 0.46% 10,123,279
2015-06-30 2015-06-26 32.500 345,362 -14,400 0.47% 11,224,265
2015-06-29 2015-06-25 32.500 359,762 -600 0.49% 11,692,265
2015-06-26 2015-06-24 33.000 360,362 -400 0.49% 11,891,946
2015-06-25 2015-06-23 34.000 360,762 -5,200 0.49% 12,265,908
2015-06-24 2015-06-22 32.500 365,962 -5,000 0.49% 11,893,765
2015-06-23 2015-06-19 33.000 370,962 -1,400 0.50% 12,241,746
2015-06-22 2015-06-18 33.000 372,362 -800 0.50% 12,287,946
2015-06-19 2015-06-17 32.500 373,162 +13,000 0.50% 12,127,765
2015-06-18 2015-06-16 33.000 360,162 +1,200 0.49% 11,885,346
2015-06-17 2015-06-15 34.000 358,962 -7,600 0.48% 12,204,708
2015-06-16 2015-06-12 35.500 366,562 -4,400 0.49% 13,012,951
2015-06-15 2015-06-11 36.000 370,962 -10,800 0.50% 13,354,632
2015-06-11 2015-06-09 33.500 381,762 +600 0.52% 12,789,027
2015-06-10 2015-06-08 36.000 381,162 -4,800 0.51% 13,721,832
2015-06-09 2015-06-05 34.500 385,962 -13,800 0.52% 13,315,689
2015-06-08 2015-06-04 33.500 399,762 -7,600 0.54% 13,392,027
2015-06-05 2015-06-03 35.000 407,362 +1,600 0.55% 14,257,670
2015-06-04 2015-06-02 36.500 405,762 +4,000 0.55% 14,810,313
2015-06-03 2015-06-01 37.000 401,762 +9,200 0.54% 14,865,194
2015-06-02 2015-05-29 37.500 392,562 +2,000 0.53% 14,721,075
2015-06-01 2015-05-28 35.500 390,562 -1,000 0.53% 13,864,951
2015-05-29 2015-05-27 36.500 391,562 -2,200 0.53% 14,292,013
2015-05-28 2015-05-26 37.000 393,762 +11,800 0.53% 14,569,194
2015-05-27 2015-05-22 38.000 381,962 +24,000 0.52% 14,514,556
2015-05-26 2015-05-21 35.000 357,962 -2,600 0.48% 12,528,670
2015-05-22 2015-05-20 33.500 360,562 -5,600 0.49% 12,078,827
2015-05-21 2015-05-19 33.500 366,162 +400 0.49% 12,266,427
2015-05-20 2015-05-18 33.000 365,762 +1,800 0.49% 12,070,146
2015-05-19 2015-05-15 33.500 363,962 -1,400 0.49% 12,192,727
2015-05-18 2015-05-14 31.000 365,362 -3,600 0.49% 11,326,222
2015-05-15 2015-05-13 31.000 368,962 +8,400 0.50% 11,437,822
2015-05-14 2015-05-12 31.500 360,562 +3,600 0.49% 11,357,703
2015-05-13 2015-05-11 32.500 356,962 -400 0.48% 11,601,265
2015-05-12 2015-05-08 33.500 357,362 +4,000 0.48% 11,971,627
2015-05-11 2015-05-07 35.000 353,362 -1,400 0.48% 12,367,670
2015-05-08 2015-05-06 32.000 354,762 +2,000 0.48% 11,352,384
2015-05-07 2015-05-05 34.000 352,762 +800 0.48% 11,993,908
2015-05-06 2015-05-04 34.500 351,962 +800 0.47% 12,142,689
2015-05-05 2015-04-30 35.500 351,162 +2,000 0.47% 12,466,251
2015-05-04 2015-04-29 36.500 349,162 +400 0.47% 12,744,413
2015-04-30 2015-04-28 37.500 348,762 +4,000 0.47% 13,078,575
2015-04-29 2015-04-27 38.500 344,762 -3,200 0.46% 13,273,337
2015-04-28 2015-04-24 36.500 347,962 +800 0.47% 12,700,613
2015-04-27 2015-04-23 36.500 347,162 +2,800 0.47% 12,671,413
2015-04-24 2015-04-22 37.000 344,362 +800 0.46% 12,741,394
2015-04-23 2015-04-21 37.500 343,562 +200 0.46% 12,883,575
2015-04-22 2015-04-20 35.500 343,362 -4,400 0.48% 12,189,351
2015-04-21 2015-04-17 32.500 347,762 -7,210 0.49% 11,302,265
2015-04-20 2015-04-16 31.000 354,972 +5,600 0.50% 11,004,132
2015-04-17 2015-04-15 31.000 349,372 +1,200 0.49% 10,830,532
2015-04-16 2015-04-14 32.000 348,172 +4,200 0.49% 11,141,504
2015-04-15 2015-04-13 31.000 343,972 +1,200 0.48% 10,663,132
2015-04-14 2015-04-10 29.500 342,772 +2,000 0.48% 10,111,774
2015-04-13 2015-04-09 30.000 340,772 -4,800 0.48% 10,223,160
2015-04-10 2015-04-08 32.500 345,572 +1,600 0.49% 11,231,090
2015-04-09 2015-04-02 31.500 343,972 -800 0.48% 10,835,118
2015-04-08 2015-04-01 30.500 344,772 +3,000 0.48% 10,515,546
2015-04-01 2015-03-30 26.500 341,772 +1,200 0.48% 9,056,958
2015-03-31 2015-03-27 25.000 340,572 +200 0.48% 8,514,300
2015-03-26 2015-03-24 26.500 340,372 +1,200 0.48% 9,019,858
2015-03-25 2015-03-23 27.000 339,172 -1,400 0.48% 9,157,644
2015-03-24 2015-03-20 26.500 340,572 -400 0.48% 9,025,158
2015-03-13 2015-03-11 27.500 340,972 -4,600 0.48% 9,376,730
2015-03-11 2015-03-09 28.500 345,572 -3,400 0.49% 9,848,802
2015-03-10 2015-03-06 28.500 348,972 +1,600 0.49% 9,945,702
2015-03-06 2015-03-04 29.000 347,372 -1,600 0.49% 10,073,788
2015-03-05 2015-03-03 27.500 348,972 +3,600 0.49% 9,596,730
2015-03-02 2015-02-26 27.500 345,372 -2,000 0.48% 9,497,730
2015-02-27 2015-02-25 27.500 347,372 +1,600 0.49% 9,552,730
2015-02-26 2015-02-24 29.000 345,772 +400 0.49% 10,027,388
2015-02-25 2015-02-23 28.500 345,372 +2,600 0.48% 9,843,102
2015-02-24 2015-02-18 28.500 342,772 -200 0.48% 9,769,002
2015-02-17 2015-02-13 26.500 342,972 +3,400 0.48% 9,088,758
2015-02-16 2015-02-12 27.000 339,572 +1,000 0.48% 9,168,444
2015-02-13 2015-02-11 27.000 338,572 +1,000 0.48% 9,141,444
2015-02-12 2015-02-10 26.500 337,572 +4,000 0.47% 8,945,658
2015-02-10 2015-02-06 29.000 333,572 -600 0.47% 9,673,588
2015-02-09 2015-02-05 25.000 334,172 +400 0.47% 8,354,300
2015-02-04 2015-02-02 27.500 333,772 +2,000 0.47% 9,178,730
2015-02-03 2015-01-30 29.000 331,772 -200 0.47% 9,621,388
2015-02-02 2015-01-29 29.500 331,972 +3,200 0.47% 9,793,174
2015-01-23 2015-01-21 30.500 328,772 +2,000 0.46% 10,027,546
2015-01-22 2015-01-20 30.500 326,772 +2,000 0.46% 9,966,546
2015-01-21 2015-01-19 29.500 324,772 +4,200 0.46% 9,580,774
2015-01-20 2015-01-16 32.000 320,572 +400 0.45% 10,258,304
2015-01-19 2015-01-15 33.000 320,172 +2,000 0.45% 10,565,676
2015-01-13 2015-01-09 35.000 318,172 +2,000 0.45% 11,136,020
2015-01-09 2015-01-07 34.500 316,172 -2,000 0.44% 10,907,934
2015-01-07 2015-01-05 35.000 318,172 -200 0.45% 11,136,020
2015-01-06 2015-01-02 35.000 318,372 +2,000 0.45% 11,143,020
2015-01-02 2014-12-29 38.000 316,372 +400 0.44% 12,022,136
2014-12-30 2014-12-24 36.500 315,972 +37,000 0.44% 11,532,978
2014-12-23 2014-12-19 29.500 278,972 +2,000 0.39% 8,229,674
2014-12-19 2014-12-17 32.500 276,972 +1,600 0.39% 9,001,590
2014-12-15 2014-12-11 37.500 275,372 +200 0.39% 10,326,450
2014-12-12 2014-12-10 39.000 275,172 +1,200 0.39% 10,731,708
2014-12-11 2014-12-09 38.000 273,972 +800 0.38% 10,410,936
2014-12-10 2014-12-08 40.500 273,172 -2,000 0.38% 11,063,466
2014-12-09 2014-12-05 41.500 275,172 +4,800 0.39% 11,419,638
2014-12-05 2014-12-03 42.500 270,372 +600 0.38% 11,490,810
2014-12-03 2014-12-01 43.500 269,772 -800 0.38% 11,735,082
2014-12-02 2014-11-28 45.500 270,572 +8,200 0.38% 12,311,026
2014-12-01 2014-11-27 47.500 262,372 -6,000 0.38% 12,462,670
2014-11-28 2014-11-26 47.500 268,372 +4,000 0.39% 12,747,670
2014-11-27 2014-11-25 47.500 264,372 +400 0.39% 12,557,670
2014-11-26 2014-11-24 49.000 263,972 +1,200 0.39% 12,934,628
2014-11-25 2014-11-21 50.000 262,772 +400 0.38% 13,138,600
2014-11-21 2014-11-19 50.000 262,372 +2,400 0.38% 13,118,600
2014-11-20 2014-11-18 50.000 259,972 +7,200 0.38% 12,998,600
2014-11-18 2014-11-14 48.500 252,772 +1,000 0.37% 12,259,442
2014-11-17 2014-11-13 48.000 251,772 -10,200 0.37% 12,085,056
2014-11-12 2014-11-10 48.000 261,972 +2,000 0.38% 12,574,656
2014-11-11 2014-11-07 49.000 259,972 -800 0.38% 12,738,628
2014-11-10 2014-11-06 49.000 260,772 +2,800 0.38% 12,777,828
2014-11-07 2014-11-05 48.000 257,972 -200 0.38% 12,382,656
2014-11-06 2014-11-04 48.500 258,172 +1,200 0.38% 12,521,342
2014-11-05 2014-11-03 49.000 256,972 -400 0.38% 12,591,628
2014-11-04 2014-10-31 49.500 257,372 -800 0.38% 12,739,914
2014-11-03 2014-10-30 48.000 258,172 +200 0.38% 12,392,256
2014-10-29 2014-10-27 49.000 257,972 +800 0.38% 12,640,628
2014-10-28 2014-10-24 50.500 257,172 +600 0.38% 12,987,186
2014-10-27 2014-10-23 51.000 256,572 +2,400 0.38% 13,085,172
2014-10-24 2014-10-22 51.500 254,172 -5,000 0.37% 13,089,858
2014-10-22 2014-10-20 47.000 259,172 +2,000 0.38% 12,181,084
2014-10-20 2014-10-16 46.500 257,172 +6,000 0.38% 11,958,498
2014-10-16 2014-10-14 48.000 251,172 +1,000 0.37% 12,056,256
2014-10-15 2014-10-13 49.000 250,172 -2,600 0.37% 12,258,428
2014-10-14 2014-10-10 48.000 252,772 +9,600 0.37% 12,133,056
2014-10-09 2014-10-07 51.000 243,172 -600 0.36% 12,401,772
2014-10-08 2014-10-06 52.000 243,772 -200 0.36% 12,676,144
2014-10-07 2014-10-03 51.000 243,972 -800 0.36% 12,442,572
2014-10-06 2014-09-30 50.000 244,772 -600 0.36% 12,238,600
2014-10-03 2014-09-29 50.500 245,372 +1,000 0.36% 12,391,286
2014-09-30 2014-09-26 54.500 244,372 +61,200 0.36% 13,318,274
2014-09-29 2014-09-25 56.500 183,172 -3,800 0.27% 10,349,218
2014-09-26 2014-09-24 56.500 186,972 +1,200 0.28% 10,563,918
2014-09-25 2014-09-23 55.000 185,772 -2,200 0.28% 10,217,460
2014-09-24 2014-09-22 56.000 187,972 -19,000 0.28% 10,526,432
2014-09-23 2014-09-19 54.500 206,972 -21,000 0.31% 11,279,974
2014-09-22 2014-09-18 53.000 227,972 -2,800 0.34% 12,082,516
2014-09-19 2014-09-17 50.500 230,772 -22,200 0.34% 11,653,986
2014-09-18 2014-09-16 47.000 252,972 -3,200 0.38% 11,889,684
2014-09-17 2014-09-15 43.500 256,172 +200 0.38% 11,143,482
2014-09-16 2014-09-12 45.500 255,972 +200 0.45% 11,646,726
2014-09-15 2014-09-11 46.500 255,772 +400 0.45% 11,893,398
2014-09-12 2014-09-10 46.000 255,372 -200 0.44% 11,747,112
2014-09-11 2014-09-08 46.500 255,572 -2,400 0.44% 11,884,098
2014-09-10 2014-09-05 46.000 257,972 +400 0.45% 11,866,712
2014-09-08 2014-09-04 44.500 257,572 +2,400 0.45% 11,461,954
2014-09-05 2014-09-03 45.000 255,172 +395 0.44% 11,482,740
2014-09-04 2014-09-02 44.000 254,777 +2,000 0.44% 11,210,188
2014-09-01 2014-08-28 46.000 252,777 +3,200 0.44% 11,627,742
2014-08-29 2014-08-27 47.000 249,577 -1,400 0.43% 11,730,119
2014-08-28 2014-08-26 45.000 250,977 -3,400 0.44% 11,293,965
2014-08-27 2014-08-25 46.500 254,377 -5,000 0.44% 11,828,530
2014-08-26 2014-08-22 47.500 259,377 +3,000 0.45% 12,320,408
2014-08-25 2014-08-21 47.500 256,377 +3,800 0.45% 12,177,908
2014-08-21 2014-08-19 40.500 252,577 -200 0.44% 10,229,368
2014-08-18 2014-08-14 40.500 252,777 +1,400 0.44% 10,237,468
2014-08-15 2014-08-13 41.500 251,377 -2,800 0.44% 10,432,146
2014-08-14 2014-08-12 40.500 254,177 -200 0.44% 10,294,168
2014-08-12 2014-08-08 40.500 254,377 -3,600 0.44% 10,302,268
2014-08-11 2014-08-07 39.500 257,977 +200 0.46% 10,190,092
2014-08-08 2014-08-06 41.000 257,777 +600 0.46% 10,568,857
2014-08-07 2014-08-05 40.500 257,177 +800 0.46% 10,415,668
2014-08-05 2014-08-01 40.500 256,377 +1,200 0.46% 10,383,268
2014-08-04 2014-07-31 41.000 255,177 +1,800 0.46% 10,462,257
2014-08-01 2014-07-30 43.000 253,377 +1,600 0.45% 10,895,211
2014-07-31 2014-07-29 45.000 251,777 +400 0.45% 11,329,965
2014-07-29 2014-07-25 43.500 251,377 +400 0.45% 10,934,900
2014-07-28 2014-07-24 44.000 250,977 +2,400 0.45% 11,042,988
2014-07-25 2014-07-23 46.000 248,577 +4,400 0.44% 11,434,542
2014-07-24 2014-07-22 46.500 244,177 +2,000 0.44% 11,354,230
2014-07-23 2014-07-21 46.000 242,177 -2,400 0.43% 11,140,142
2014-07-21 2014-07-17 46.500 244,577 +3,000 0.44% 11,372,830
2014-07-18 2014-07-16 47.500 241,577 -1,200 0.43% 11,474,908
2014-07-16 2014-07-14 47.000 242,777 -3,000 0.43% 11,410,519
2014-07-15 2014-07-11 47.000 245,777 +200 0.44% 11,551,519
2014-07-14 2014-07-10 47.500 245,577 +2,000 0.44% 11,664,908
2014-07-11 2014-07-09 48.500 243,577 -6,200 0.43% 11,813,484
2014-07-10 2014-07-08 49.500 249,777 -4,800 0.45% 12,363,962
2014-07-09 2014-07-07 50.000 254,577 +4,000 0.45% 12,728,850
2014-07-08 2014-07-04 52.000 250,577 +4,200 0.45% 13,030,004
2014-07-07 2014-07-03 53.000 246,377 +3,800 0.44% 13,057,981
2014-07-03 2014-06-30 50.000 242,577 -1,400 0.43% 12,128,850
2014-06-27 2014-06-25 49.500 243,977 +1,400 0.44% 12,076,862
2014-06-26 2014-06-24 51.000 242,577 -1,000 0.45% 12,371,427
2014-06-25 2014-06-23 49.000 243,577 -1,000 0.45% 11,935,273
2014-06-24 2014-06-20 49.500 244,577 -2,400 0.45% 12,106,562
2014-06-23 2014-06-19 48.500 246,977 -3,400 0.46% 11,978,384
2014-06-20 2014-06-18 49.000 250,377 -600 0.46% 12,268,473
2014-06-19 2014-06-17 49.000 250,977 +1,800 0.46% 12,297,873
2014-06-18 2014-06-16 51.500 249,177 +1,800 0.46% 12,832,616
2014-06-17 2014-06-13 53.500 247,377 -3,400 0.46% 13,234,670
2014-06-16 2014-06-12 52.500 250,777 +600 0.46% 13,165,792
2014-06-13 2014-06-11 53.500 250,177 +6,600 0.46% 13,384,470
2014-06-12 2014-06-10 51.500 243,577 -1,600 0.45% 12,544,216
2014-06-11 2014-06-09 50.500 245,177 -10,000 0.45% 12,381,438
2014-06-10 2014-06-06 52.000 255,177 +1,600 0.47% 13,269,204
2014-06-09 2014-06-05 51.500 253,577 +2,000 0.47% 13,059,216
2014-06-06 2014-06-04 52.000 251,577 +2,000 0.46% 13,082,004
2014-06-05 2014-06-03 51.000 249,577 +9,000 0.46% 12,728,427
2014-06-04 2014-05-30 53.500 240,577 +800 0.44% 12,870,870
2014-06-03 2014-05-29 54.500 239,777 +1,800 0.44% 13,067,847
2014-05-30 2014-05-28 57.000 237,977 -1,400 0.44% 13,564,689
2014-05-29 2014-05-27 53.500 239,377 +200 0.44% 12,806,670
2014-05-28 2014-05-26 53.500 239,177 +1,400 0.44% 12,795,970
2014-05-27 2014-05-23 54.000 237,777 +5,200 0.44% 12,839,958
2014-05-26 2014-05-22 49.500 232,577 -8,200 0.43% 11,512,562
2014-05-23 2014-05-21 48.500 240,777 +3,000 0.44% 11,677,684
2014-05-22 2014-05-20 48.000 237,777 -6,800 0.44% 11,413,296
2014-05-21 2014-05-19 46.000 244,577 -5,800 0.45% 11,250,542
2014-05-20 2014-05-16 44.000 250,377 -30,000 0.46% 11,016,588
2014-05-19 2014-05-15 45.000 280,377 -19,200 0.52% 12,616,965
2014-05-16 2014-05-14 45.500 299,577 +20,000 0.55% 13,630,754
2014-05-15 2014-05-13 46.000 279,577 +32,400 0.52% 12,860,542
2014-05-14 2014-05-12 42.500 247,177 +1,200 0.46% 10,505,022
2014-05-12 2014-05-08 43.000 245,977 +10,800 0.45% 10,577,011
2014-05-09 2014-05-07 44.500 235,177 +6,400 0.43% 10,465,376
2014-05-08 2014-05-05 47.000 228,777 -2,000 0.42% 10,752,519
2014-05-07 2014-05-02 45.500 230,777 +200 0.43% 10,500,354
2014-05-05 2014-04-30 44.500 230,577 -1,800 0.43% 10,260,676
2014-05-02 2014-04-29 40.000 232,377 +2,400 0.43% 9,295,080
2014-04-30 2014-04-28 42.000 229,977 +2,600 0.42% 9,659,034
2014-04-29 2014-04-25 44.000 227,377 +800 0.42% 10,004,588
2014-04-25 2014-04-23 49.500 226,577 +12,000 0.42% 11,215,562
2014-04-24 2014-04-22 49.000 214,577 -7,200 0.40% 10,514,273
2014-04-23 2014-04-17 50.000 221,777 -3,200 0.41% 11,088,850
2014-04-22 2014-04-16 47.500 224,977 -81,400 0.42% 10,686,408
2014-04-17 2014-04-15 52.000 306,377 +4,400 0.57% 15,931,604
2014-04-16 2014-04-14 51.500 301,977 -21,000 0.56% 15,551,816
2014-04-15 2014-04-11 55.500 322,977 -24,200 0.60% 17,925,224
2014-04-14 2014-04-10 57.000 347,177 +400 0.65% 19,789,089
2014-04-11 2014-04-09 57.000 346,777 +9,800 0.65% 19,766,289
2014-04-10 2014-04-08 56.500 336,977 -2,000 0.63% 19,039,200
2014-04-09 2014-04-07 55.000 338,977 +51,800 0.63% 18,643,735
2014-04-08 2014-04-04 61.500 287,177 -4,000 0.53% 17,661,386
2014-04-07 2014-04-03 62.000 291,177 +3,600 0.54% 18,052,974
2014-04-04 2014-04-02 62.000 287,577 +8,400 0.64% 17,829,774
2014-04-03 2014-04-01 65.000 279,177 -26,000 0.62% 18,146,505
2014-04-01 2014-03-28 55.500 305,177 -31,400 0.69% 16,937,324
2014-03-31 2014-03-27 53.000 336,577 -34,000 0.76% 17,838,581
2014-03-28 2014-03-26 57.000 370,577 -17,000 0.84% 21,122,889
2014-03-27 2014-03-25 53.000 387,577 -2,000 0.88% 20,541,581
2014-03-26 2014-03-24 59.000 389,577 +38,400 0.88% 22,985,043
2014-03-25 2014-03-21 61.500 351,177 +600 0.79% 21,597,386
2014-03-24 2014-03-20 60.500 350,577 +3,400 0.80% 21,209,908
2014-03-21 2014-03-19 64.500 347,177 -2,200 0.79% 22,392,916
2014-03-20 2014-03-18 64.500 349,377 +3,600 0.83% 22,534,816
2014-03-19 2014-03-17 64.000 345,777 -41,400 0.82% 22,129,728
2014-03-18 2014-03-14 63.500 387,177 +13,200 0.92% 24,585,740
2014-03-17 2014-03-13 57.000 373,977 +3,400 0.89% 21,316,689
2014-03-14 2014-03-12 52.000 370,577 +16,000 0.88% 19,270,004
2014-03-13 2014-03-11 54.500 354,577 -1,400 0.84% 19,324,447
2014-03-12 2014-03-10 49.000 355,977 -8,600 0.84% 17,442,873
2014-03-11 2014-03-07 49.000 364,577 +32,400 0.86% 17,864,273
2014-03-10 2014-03-06 48.500 332,177 -19,600 0.79% 16,110,584
2014-03-07 2014-03-05 42.500 351,777 -3,200 0.83% 14,950,522
2014-03-06 2014-03-04 42.000 354,977 +8,000 0.84% 14,909,034
2014-03-05 2014-03-03 44.000 346,977 +3,400 0.82% 15,266,988
2014-03-04 2014-02-28 43.500 343,577 +6,000 0.81% 14,945,600
2014-03-03 2014-02-27 44.000 337,577 -400 0.80% 14,853,388
2014-02-28 2014-02-26 40.000 337,977 +9,000 0.80% 13,519,080
2014-02-27 2014-02-25 39.000 328,977 +44,800 0.93% 12,830,103
2014-02-26 2014-02-24 40.000 284,177 +51,200 0.81% 11,367,080
2014-02-25 2014-02-21 42.000 232,977 +1,400 0.66% 9,785,034
2014-02-24 2014-02-20 40.000 231,577 +45,200 0.66% 9,263,080
2014-02-21 2014-02-19 37.500 186,377 +13,800 0.53% 6,989,138
2014-02-20 2014-02-18 34.500 172,577 +2,000 0.49% 5,953,906
2014-01-24 2014-01-22 26.500 170,577 +2,000 0.54% 4,520,290
2014-01-23 2014-01-21 24.250 168,577 +400 0.54% 4,087,992
2013-12-19 2013-12-17 31.000 168,177 +4,200 0.55% 5,213,487
2013-12-12 2013-12-10 34.500 163,977 +400 0.54% 5,657,206
2013-10-18 2013-10-16 34.500 163,577 -10,000 0.59% 5,643,406
2013-10-17 2013-10-15 37.500 173,577 +3,000 0.63% 6,509,138
2013-10-16 2013-10-11 35.000 170,577 +3,000 0.62% 5,970,195
2013-10-15 2013-10-10 34.000 167,577 +8,000 0.61% 5,697,618
2013-09-19 2013-09-17 23.500 159,577 -4,200 0.58% 3,750,060
2013-09-05 2013-09-03 22.500 163,777 -400 0.59% 3,684,982
2013-08-13 2013-08-09 24.000 164,177 +1,000 0.59% 3,940,248
2013-05-24 2013-05-22 26.000 163,177 -4,000 0.59% 4,242,602
2013-05-23 2013-05-21 25.000 167,177 -2,200 0.60% 4,179,425
2013-05-14 2013-05-10 25.500 169,377 -1,200 0.61% 4,319,114
2013-04-22 2013-04-18 25.500 170,577 +4,000 0.62% 4,349,714
2013-04-05 2013-04-02 28.500 166,577 -1,000 0.60% 4,747,444
2013-03-08 2013-03-06 30.500 167,577 -2,000 0.61% 5,111,098
2013-02-19 2013-02-15 32.500 169,577 -1,000 0.61% 5,511,252
2013-02-04 2013-01-31 33.000 170,577 -2,000 0.62% 5,629,041
2013-01-30 2013-01-28 33.500 172,577 -1,000 0.62% 5,781,330
2013-01-23 2013-01-21 33.000 173,577 -4,000 0.63% 5,728,041
2013-01-22 2013-01-18 33.000 177,577 -1,400 0.64% 5,860,041
2013-01-15 2013-01-11 34.500 178,977 -5 0.65% 6,174,706
2013-01-14 2013-01-10 35.000 178,982 -995 0.65% 6,264,370
2013-01-04 2013-01-02 31.500 179,977 -2,000 0.65% 5,669,276
2012-12-28 2012-12-24 33.500 181,977 +400 0.66% 6,096,230
2012-12-21 2012-12-19 35.000 181,577 -4,000 0.66% 6,355,195
2012-12-17 2012-12-13 35.000 185,577 +600 0.67% 6,495,195
2012-12-14 2012-12-12 35.500 184,977 -2,000 0.67% 6,566,684
2012-12-13 2012-12-11 34.500 186,977 -2,000 0.68% 6,450,706
2012-12-12 2012-12-10 35.000 188,977 -4,000 0.68% 6,614,195
2012-12-04 2012-11-30 35.000 192,977 -4,000 0.70% 6,754,195
2012-11-26 2012-11-22 36.500 196,977 -800 0.71% 7,189,660
2012-11-14 2012-11-12 37.000 197,777 -200 0.71% 7,317,749
2012-11-12 2012-11-08 39.000 197,977 -3,800 0.72% 7,721,103
2012-11-09 2012-11-07 36.500 201,777 +14,400 0.73% 7,364,860
2012-11-02 2012-10-31 31.000 187,377 +800 0.68% 5,808,687
2012-10-31 2012-10-29 32.000 186,577 -3,600 0.67% 5,970,464
2012-10-26 2012-10-24 29.000 190,177 +600 0.69% 5,515,133
2012-10-12 2012-10-10 29.000 189,577 +4,000 0.68% 5,497,733
2012-09-25 2012-09-21 30.000 185,577 +4,000 0.67% 5,567,310
2012-09-24 2012-09-20 29.500 181,577 -1,000 0.66% 5,356,522
2012-09-21 2012-09-19 30.000 182,577 -8 0.66% 5,477,310
2012-09-18 2012-09-14 31.000 182,585 +1,000 0.66% 5,660,135
2012-09-17 2012-09-13 33.000 181,585 -1,400 0.66% 5,992,305
2012-09-12 2012-09-10 25.000 182,985 -600 0.66% 4,574,625
2012-09-11 2012-09-07 25.000 183,585 +1,400 0.66% 4,589,625
2012-09-06 2012-09-04 30.500 182,185 -800 0.66% 5,556,642
2012-09-03 2012-08-30 30.000 182,985 -10,000 0.66% 5,489,550
2012-08-29 2012-08-27 30.000 192,985 +800 0.70% 5,789,550
2012-08-02 2012-07-31 31.500 192,185 -10,000 0.69% 6,053,828
2012-07-12 2012-07-10 34.500 202,185 -9,200 0.73% 6,975,382
2012-06-19 2012-06-15 36.000 211,385 -600 0.76% 7,609,860
2012-06-14 2012-06-12 37.500 211,985 -1,000 0.77% 7,949,438
2012-06-13 2012-06-11 38.000 212,985 -3,000 0.77% 8,093,430
2012-06-06 2012-06-04 34.500 215,985 -9,800 0.78% 7,451,482
2012-06-01 2012-05-30 35.500 225,785 -1,000 0.82% 8,015,368
2012-05-17 2012-05-15 37.500 226,785 -200 0.82% 8,504,438
2012-05-04 2012-05-02 38.500 226,985 +1,000 0.82% 8,738,922
2012-04-30 2012-04-26 38.500 225,985 -1,000 0.82% 8,700,422
2012-04-23 2012-04-19 40.000 226,985 +200 0.82% 9,079,400
2012-04-19 2012-04-17 39.500 226,785 +400 0.82% 8,958,008
2012-04-16 2012-04-12 40.000 226,385 +400 0.82% 9,055,400
2012-04-13 2012-04-11 39.500 225,985 +2,400 0.82% 8,926,408
2012-04-12 2012-04-10 41.000 223,585 +200 0.81% 9,166,985
2012-04-11 2012-04-05 42.000 223,385 -2,000 0.81% 9,382,170
2012-04-10 2012-04-03 40.000 225,385 -600 0.81% 9,015,400
2012-04-05 2012-04-02 42.000 225,985 +5,600 0.82% 9,491,370
2012-04-03 2012-03-30 42.500 220,385 +20,400 0.80% 9,366,362
2011-11-03 2011-11-01 39.000 199,985 +600 0.72% 7,799,415
2011-11-01 2011-10-28 38.000 199,385 +1,400 0.72% 7,576,630
2011-10-31 2011-10-27 37.500 197,985 +12,600 0.72% 7,424,438
2011-10-24 2011-10-20 34.500 185,385 -1,000 0.67% 6,395,782
2011-10-20 2011-10-18 35.000 186,385 -18,400 0.67% 6,523,475
2011-10-19 2011-10-17 35.000 204,785 +3,200 0.74% 7,167,475
2011-10-18 2011-10-14 35.000 201,585 +8,400 0.73% 7,055,475
2011-10-17 2011-10-13 35.000 193,185 +6,000 0.70% 6,761,475
2011-10-13 2011-10-11 35.500 187,185 +3,600 0.68% 6,645,068
2011-10-04 2011-09-30 35.500 183,585 +4,600 0.66% 6,517,268
2011-10-03 2011-09-28 36.000 178,985 +1,000 0.65% 6,443,460
2011-09-30 2011-09-27 36.000 177,985 +10,000 0.64% 6,407,460
2011-09-28 2011-09-26 37.000 167,985 +26,400 0.61% 6,215,445
2011-09-27 2011-09-23 38.000 141,585 +200 0.51% 5,380,230
2011-09-21 2011-09-19 40.500 141,385 +600 0.51% 5,726,092
2011-09-20 2011-09-16 40.500 140,785 +1,200 0.51% 5,701,792
2011-09-16 2011-09-14 43.500 139,585 +3,200 0.50% 6,071,948
2011-09-15 2011-09-12 42.500 136,385 -800 0.49% 5,796,362
2011-09-14 2011-09-09 42.000 137,185 +3,200 0.50% 5,761,770
2011-09-12 2011-09-08 39.500 133,985 +200 0.48% 5,292,408
2011-09-06 2011-09-02 35.500 133,785 -200 0.48% 4,749,368
2011-08-30 2011-08-26 38.500 133,985 -400 0.48% 5,158,422
2011-08-26 2011-08-24 38.000 134,385 +600 0.49% 5,106,630
2011-08-24 2011-08-22 38.500 133,785 +400 0.48% 5,150,722
2011-08-23 2011-08-19 42.000 133,385 -1,000 0.48% 5,602,170
2011-08-10 2011-08-08 47.500 134,385 +600 0.49% 6,383,288
2011-07-28 2011-07-26 51.000 133,785 -200 0.48% 6,823,035
2011-07-21 2011-07-19 50.500 133,985 +200 0.48% 6,766,242
2011-07-12 2011-07-08 54.500 133,785 -3,800 0.48% 7,291,283
2011-07-11 2011-07-07 51.000 137,585 -200 0.50% 7,016,835
2011-07-08 2011-07-06 51.500 137,785 +600 0.50% 7,095,928
2011-07-06 2011-07-04 50.500 137,185 +800 0.50% 6,927,842
2011-06-29 2011-06-27 49.500 136,385 -1,000 0.49% 6,751,058
2011-06-28 2011-06-24 49.500 137,385 +2,000 0.50% 6,800,558
2011-06-10 2011-06-08 50.000 135,385 -400 0.49% 6,769,250
2011-05-24 2011-05-20 55.500 135,785 +400 0.49% 7,536,068
2011-05-20 2011-05-18 49.500 135,385 -200 0.49% 6,701,558
2011-05-17 2011-05-13 50.000 135,585 -200 0.49% 6,779,250
2011-05-13 2011-05-11 50.500 135,785 +400 0.49% 6,857,142
2011-05-06 2011-05-04 51.500 135,385 +200 0.49% 6,972,328
2011-05-04 2011-04-29 52.500 135,185 +4,000 0.49% 7,097,212
2011-05-03 2011-04-28 52.500 131,185 +200 0.47% 6,887,212
2011-04-27 2011-04-21 53.500 130,985 +1,400 0.47% 7,007,698
2011-04-21 2011-04-19 51.500 129,585 -200 0.47% 6,673,628
2011-04-20 2011-04-18 45.500 129,785 +5,400 0.47% 5,905,218
2011-04-19 2011-04-15 58.000 124,385 +9,200 0.45% 7,214,330
2011-04-15 2011-04-13 62.500 115,185 +600 0.42% 7,199,062
2011-04-13 2011-04-11 64.000 114,585 +800 0.41% 7,333,440
2011-04-11 2011-04-07 58.500 113,785 +8,400 0.41% 6,656,422
2011-04-08 2011-04-06 58.000 105,385 -200 0.38% 6,112,330
2011-03-30 2011-03-28 57.000 105,585 -4,000 0.38% 6,018,345
2011-03-24 2011-03-22 63.000 109,585 +2,000 0.40% 6,903,855
2011-03-22 2011-03-18 63.000 107,585 -2,000 0.39% 6,777,855
2011-03-18 2011-03-16 64.500 109,585 +6,200 0.40% 7,068,232
2011-03-17 2011-03-15 56.500 103,385 -200 0.37% 5,841,252
2011-03-09 2011-03-07 68.000 103,585 -10 0.37% 7,043,780
2011-03-08 2011-03-04 68.500 103,595 +400 0.37% 7,096,258
2011-03-07 2011-03-03 68.500 103,195 +600 0.37% 7,068,858
2011-02-28 2011-02-24 69.500 102,595 -400 0.37% 7,130,352
2011-02-25 2011-02-23 63.500 102,995 +400 0.37% 6,540,182
2011-02-24 2011-02-22 65.000 102,595 +1,200 0.37% 6,668,675
2011-02-22 2011-02-18 70.000 101,395 +1,000 0.37% 7,097,650
2011-02-21 2011-02-17 73.000 100,395 +600 0.37% 7,328,835
2011-02-18 2011-02-16 72.000 99,795 +2,600 0.36% 7,185,240
2011-02-17 2011-02-15 70.000 97,195 +1,200 0.36% 6,803,650
2011-02-16 2011-02-14 63.000 95,995 +1,200 0.35% 6,047,685
2011-02-15 2011-02-11 59.000 94,795 -200 0.35% 5,592,905
2011-02-10 2011-02-08 52.000 94,995 +200 0.35% 4,939,740
2011-01-28 2011-01-26 49.500 94,795 -800 0.35% 4,692,352
2011-01-27 2011-01-25 49.000 95,595 +800 0.35% 4,684,155
2011-01-26 2011-01-24 49.500 94,795 -400 0.35% 4,692,352
2011-01-25 2011-01-21 47.500 95,195 -12,800 0.35% 4,521,762
2011-01-24 2011-01-20 42.000 107,995 +10,400 0.39% 4,535,790
2011-01-21 2011-01-19 41.500 97,595 -6,600 0.36% 4,050,192
2011-01-19 2011-01-17 35.500 104,195 +1,000 0.38% 3,698,922
2011-01-17 2011-01-13 38.000 103,195 -14,400 0.38% 3,921,410
2011-01-13 2011-01-11 38.000 117,595 -3,600 0.43% 4,468,610
2011-01-10 2011-01-06 35.500 121,195 -2,400 0.44% 4,302,422
2011-01-07 2011-01-05 39.000 123,595 +1,600 0.45% 4,820,205
2011-01-06 2011-01-04 38.500 121,995 +6,000 0.45% 4,696,808
2011-01-05 2011-01-03 42.500 115,995 +2,000 0.42% 4,929,788
2011-01-04 2010-12-31 40.000 113,995 -1,400 0.42% 4,559,800
2010-12-23 2010-12-21 30.500 115,395 -400 0.42% 3,519,548
2010-12-22 2010-12-20 29.500 115,795 -400 0.42% 3,415,952
2010-12-17 2010-12-15 31.500 116,195 -200 0.42% 3,660,142
2010-12-13 2010-12-09 31.500 116,395 -400 0.43% 3,666,442
2010-12-10 2010-12-08 33.500 116,795 -39,600 0.43% 3,912,632
2010-12-09 2010-12-07 31.000 156,395 +38,600 0.57% 4,848,245
2010-11-17 2010-11-15 24.500 117,795 -200 0.43% 2,885,978
2010-11-16 2010-11-12 26.500 117,995 -2,000 0.43% 3,126,868
2010-11-15 2010-11-11 27.000 119,995 -2,000 0.44% 3,239,865
2010-11-12 2010-11-10 26.500 121,995 +2,000 0.45% 3,232,868
2010-11-11 2010-11-09 25.000 119,995 +400 0.44% 2,999,875
2010-11-10 2010-11-08 25.500 119,595 -30 0.44% 3,049,672
2010-11-09 2010-11-05 25.000 119,625 +30 0.44% 2,990,625
2010-11-08 2010-11-04 26.500 119,595 +600 0.48% 3,169,268
2010-11-04 2010-11-02 26.500 118,995 -8,000 0.47% 3,153,368
2010-10-27 2010-10-25 27.000 126,995 -2,400 0.50% 3,428,865
2010-10-26 2010-10-22 26.500 129,395 -2,400 0.51% 3,428,968
2010-10-21 2010-10-19 20.750 131,795 +800 0.52% 2,734,746
2010-10-12 2010-10-08 18.500 130,995 +1,600 0.52% 2,423,408
2010-10-05 2010-09-30 19.750 129,395 +5,800 0.51% 2,555,551
2010-09-28 2010-09-24 19.500 123,595 -4,000 0.49% 2,410,102
2010-09-20 2010-09-16 19.000 127,595 -4,600 0.51% 2,424,305
2010-09-13 2010-09-09 20.500 132,195 -600 0.53% 2,709,998
2010-08-13 2010-08-11 22.000 132,795 +1,000 0.53% 2,921,490
2010-07-30 2010-07-28 19.500 131,795 -2,000 0.52% 2,570,002
2010-07-28 2010-07-26 20.000 133,795 -800 0.53% 2,675,900
2010-07-19 2010-07-15 21.000 134,595 +2,400 0.53% 2,826,495
2010-07-12 2010-07-08 21.500 132,195 +2,000 0.53% 2,842,192
2010-07-08 2010-07-06 22.500 130,195 +2,000 0.52% 2,929,388
2010-07-07 2010-07-05 20.750 128,195 +1,800 0.51% 2,660,046
2010-06-28 2010-06-24 20.500 126,395 +200 0.50% 2,591,098
2010-06-14 2010-06-10 20.500 126,195 -1,000 0.50% 2,586,998
2010-06-07 2010-06-03 20.500 127,195 +200 0.51% 2,607,498
2010-06-04 2010-06-02 20.500 126,995 -2,000 0.50% 2,603,398
2010-05-27 2010-05-25 19.000 128,995 -1,600 0.51% 2,450,905
2010-05-26 2010-05-24 19.500 130,595 -400 0.52% 2,546,602
2010-04-22 2010-04-20 22.000 130,995 +200 0.52% 2,881,890
2010-04-21 2010-04-19 22.750 130,795 -8,000 0.52% 2,975,586
2010-04-15 2010-04-13 24.500 138,795 -200 0.55% 3,400,478
2010-04-14 2010-04-12 25.000 138,995 -800 0.55% 3,474,875
2010-04-13 2010-04-09 23.000 139,795 +600 0.56% 3,215,285
2010-04-09 2010-04-07 21.750 139,195 -2,600 0.55% 3,027,491
2010-04-08 2010-04-01 18.500 141,795 -400 0.56% 2,623,208
2010-04-07 2010-03-31 18.250 142,195 +3,000 0.57% 2,595,059
2010-04-01 2010-03-30 19.000 139,195 +1,600 0.55% 2,644,705
2010-03-30 2010-03-26 18.750 137,595 +1,600 0.55% 2,579,906
2010-03-19 2010-03-17 18.500 135,995 -2,000 0.54% 2,515,908
2010-03-18 2010-03-16 18.250 137,995 +2,000 0.55% 2,518,409
2010-03-11 2010-03-09 19.000 135,995 +1,800 0.54% 2,583,905
2010-03-10 2010-03-08 19.000 134,195 +200 0.53% 2,549,705
2010-03-02 2010-02-26 19.000 133,995 -40 0.53% 2,545,905
2010-03-01 2010-02-25 18.500 134,035 +1,000 0.53% 2,479,648
2010-01-07 2010-01-05 24.250 133,035 +2,200 0.53% 3,226,099
2010-01-06 2010-01-04 22.500 130,835 -40 0.52% 2,943,788
2010-01-05 2009-12-31 22.750 130,875 +40 0.52% 2,977,406
2009-12-21 2009-12-17 22.000 130,835 -400 0.52% 2,878,370
2009-12-18 2009-12-16 22.250 131,235 -1,600 0.52% 2,919,979
2009-12-15 2009-12-11 24.250 132,835 -3,000 0.53% 3,221,249
2009-12-14 2009-12-10 22.250 135,835 -2,800 0.54% 3,022,329
2009-12-11 2009-12-09 22.000 138,635 +2,000 0.55% 3,049,970
2009-12-10 2009-12-08 22.750 136,635 +1,400 0.54% 3,108,446
2009-12-08 2009-12-04 24.250 135,235 -400 0.54% 3,279,449
2009-12-04 2009-12-02 24.750 135,635 +8,600 0.54% 3,356,966
2009-11-30 2009-11-26 22.500 127,035 -1,000 0.50% 2,858,288
2009-11-27 2009-11-25 22.750 128,035 +4,000 0.51% 2,912,796
2009-11-20 2009-11-18 22.000 124,035 +2,000 0.49% 2,728,770
2009-11-18 2009-11-16 23.250 122,035 +2,000 0.48% 2,837,314
2009-11-05 2009-11-03 21.250 120,035 -1,800 0.48% 2,550,744
2009-11-03 2009-10-30 21.500 121,835 -10 0.48% 2,619,452
2009-10-19 2009-10-15 22.250 121,845 -800 0.48% 2,711,051
2009-10-09 2009-10-07 23.500 122,645 +200 0.49% 2,882,158
2009-10-06 2009-10-02 21.000 122,445 -1,400 0.49% 2,571,345
2009-10-02 2009-09-29 22.000 123,845 +2,000 0.49% 2,724,590
2009-09-28 2009-09-24 21.500 121,845 +4,000 0.48% 2,619,668
2009-09-23 2009-09-21 24.000 117,845 +800 0.47% 2,828,280
2009-08-26 2009-08-24 29.500 117,045 -1,000 0.47% 3,452,828
2009-08-21 2009-08-19 27.000 118,045 -200 0.47% 3,187,215
2009-08-18 2009-08-14 29.000 118,245 +1,000 0.47% 3,429,105
2009-08-07 2009-08-05 32.500 117,245 +400 0.47% 3,810,462
2009-08-04 2009-07-31 34.000 116,845 -1,000 0.46% 3,972,730
2009-08-03 2009-07-30 33.000 117,845 -3,400 0.47% 3,888,885
2009-07-31 2009-07-29 33.000 121,245 +1,000 0.48% 4,001,085
2009-07-30 2009-07-28 34.500 120,245 -600 0.48% 4,148,452
2009-07-29 2009-07-27 33.500 120,845 -600 0.48% 4,048,308
2009-07-28 2009-07-24 34.000 121,445 +600 0.48% 4,129,130
2009-07-27 2009-07-23 30.000 120,845 +3,000 0.48% 3,625,350
2009-07-24 2009-07-22 29.500 117,845 +2,000 0.47% 3,476,428
2009-07-16 2009-07-14 27.000 115,845 -800 0.46% 3,127,815
2009-07-15 2009-07-13 27.500 116,645 -2,600 0.46% 3,207,738
2009-07-13 2009-07-09 27.500 119,245 -400 0.47% 3,279,238
2009-07-08 2009-07-06 29.000 119,645 -800 0.48% 3,469,705
2009-07-03 2009-06-30 30.500 120,445 -600 0.48% 3,673,572
2009-06-29 2009-06-25 32.000 121,045 +400 0.48% 3,873,440
2009-06-25 2009-06-23 32.000 120,645 -400 0.48% 3,860,640
2009-06-18 2009-06-16 34.500 121,045 -400 0.48% 4,176,052
2009-06-17 2009-06-15 35.500 121,445 +2,000 0.48% 4,311,298
2009-06-16 2009-06-12 36.000 119,445 +3,600 0.47% 4,300,020
2009-06-15 2009-06-11 35.500 115,845 -1,400 0.46% 4,112,498
2009-06-12 2009-06-10 31.000 117,245 +2,000 0.47% 3,634,595
2009-06-09 2009-06-05 35.500 115,245 -1,400 0.46% 4,091,198
2009-06-08 2009-06-04 31.000 116,645 +400 0.46% 3,615,995
2009-06-04 2009-06-02 25.500 116,245 -600 0.46% 2,964,248
2009-06-03 2009-06-01 24.750 116,845 +2,000 0.46% 2,891,914
2009-06-02 2009-05-29 23.500 114,845 +1,400 0.46% 2,698,858
2009-06-01 2009-05-27 23.250 113,445 +2,400 0.45% 2,637,596
2009-05-22 2009-05-20 24.750 111,045 +2,400 0.44% 2,748,364
2009-05-20 2009-05-18 24.750 108,645 -1,000 0.43% 2,688,964
2009-05-19 2009-05-15 25.000 109,645 +1,000 0.44% 2,741,125
2009-05-15 2009-05-13 24.250 108,645 +1,000 0.43% 2,634,641
2009-05-13 2009-05-11 26.500 107,645 -400 0.43% 2,852,592
2009-05-12 2009-05-08 28.500 108,045 -1,000 0.43% 3,079,282
2009-05-11 2009-05-07 24.250 109,045 -1,000 0.43% 2,644,341
2009-05-08 2009-05-06 23.250 110,045 +1,000 0.44% 2,558,546
2009-05-07 2009-05-05 21.250 109,045 -800 0.43% 2,317,206
2009-05-06 2009-05-04 18.500 109,845 -1,800 0.44% 2,032,132
2009-05-05 2009-04-30 16.750 111,645 -1,400 0.44% 1,870,054
2009-04-29 2009-04-27 13.750 113,045 +1,000 0.45% 1,554,369
2009-04-24 2009-04-22 13.500 112,045 +6,000 0.45% 1,512,608
2009-04-23 2009-04-21 13.750 106,045 +2,200 0.42% 1,458,119
2009-04-21 2009-04-17 13.750 103,845 +17,800 0.41% 1,427,869
2009-04-06 2009-04-02 11.650 86,045 +1,354 0.34% 1,002,424
2009-04-01 2009-03-30 10.450 84,691 +2,000 0.34% 885,021
2009-03-27 2009-03-25 12.350 82,691 -3,400 0.33% 1,021,234
2009-03-25 2009-03-23 10.150 86,091 +2,000 0.34% 873,824
2009-03-19 2009-03-17 9.650 84,091 -20 0.33% 811,478
2009-03-06 2009-03-04 10.000 84,111 -1,400 0.33% 841,110
2009-03-05 2009-03-03 10.400 85,511 -1,000 0.34% 889,314
2009-03-04 2009-03-02 9.550 86,511 +1,400 0.34% 826,180
2009-03-02 2009-02-26 10.750 85,111 +1,400 0.34% 914,943
2009-02-27 2009-02-25 11.500 83,711 -2,800 0.33% 962,676
2009-02-26 2009-02-24 10.100 86,511 +400 0.34% 873,761
2009-02-23 2009-02-19 11.000 86,111 -200 0.34% 947,221
2009-02-20 2009-02-18 11.450 86,311 +1,000 0.34% 988,261
2009-02-19 2009-02-17 11.250 85,311 +1,000 0.34% 959,749
2009-02-18 2009-02-16 12.200 84,311 -1,600 0.34% 1,028,594
2009-02-17 2009-02-13 12.250 85,911 +2,400 0.34% 1,052,410
2009-02-16 2009-02-12 12.250 83,511 -5,000 0.33% 1,023,010
2009-02-13 2009-02-11 15.000 88,511 +2,400 0.35% 1,327,665
2009-02-12 2009-02-10 12.000 86,111 -5,400 0.34% 1,033,332
2009-02-11 2009-02-09 9.700 91,511 +2,000 0.36% 887,657
2009-02-10 2009-02-06 9.100 89,511 +2,000 0.36% 814,550
2009-02-09 2009-02-05 9.000 87,511 +3,000 0.35% 787,599
2009-02-05 2009-02-03 8.900 84,511 +1,000 0.34% 752,148
2009-01-19 2009-01-15 8.800 83,511 -5,000 0.33% 734,897
2009-01-08 2009-01-06 9.450 88,511 +1,800 0.35% 836,429
2009-01-05 2008-12-31 9.150 86,711 -2,000 0.34% 793,406
2009-01-02 2008-12-29 9.000 88,711 +1,600 0.35% 798,399
2008-12-22 2008-12-18 9.700 87,111 +3,000 0.35% 844,977
2008-12-19 2008-12-17 10.450 84,111 -1,000 0.33% 878,960
2008-12-16 2008-12-12 9.900 85,111 -1,600 0.34% 842,599
2008-12-02 2008-11-28 8.650 86,711 +1,800 0.34% 750,050
2008-11-26 2008-11-24 9.750 84,911 -1,000 0.34% 827,882
2008-11-06 2008-11-04 8.550 85,911 +2,000 0.34% 734,539
2008-11-05 2008-11-03 8.900 83,911 +200 0.33% 746,808
2008-09-29 2008-09-25 17.000 83,711 +1,000 0.33% 1,423,087
2008-08-25 2008-08-20 31.500 82,711 -80 0.33% 2,605,396
2008-08-21 2008-08-19 32.000 82,791 +80 0.33% 2,649,312
2008-07-25 2008-07-23 33.000 82,711 +400 0.33% 2,729,463
2008-07-15 2008-07-11 38.500 82,311 +400 0.33% 3,168,974
2008-07-07 2008-07-03 40.000 81,911 -400 0.33% 3,276,440
2008-07-02 2008-06-27 39.500 82,311 -400 0.33% 3,251,284
2008-06-23 2008-06-19 35.500 82,711 +400 0.33% 2,936,240
2008-06-19 2008-06-17 42.500 82,311 +400 0.33% 3,498,218
2008-05-23 2008-05-21 46.500 81,911 +400 0.33% 3,808,862
2008-05-20 2008-05-16 50.000 81,511 -400 0.32% 4,075,550
2008-05-08 2008-05-06 45.000 81,911 +400 0.33% 3,685,995
2008-05-06 2008-05-02 46.000 81,511 -200 0.32% 3,749,506
2008-04-03 2008-04-01 47.000 81,711 -400 0.32% 3,840,417
2008-03-10 2008-03-06 49.500 82,111 -400 0.33% 4,064,494
2008-03-05 2008-03-03 54.000 82,511 +200 0.33% 4,455,594
2008-03-04 2008-02-29 55.000 82,311 +200 0.33% 4,527,105
2008-03-03 2008-02-28 56.500 82,111 +400 0.33% 4,639,271
2008-02-28 2008-02-26 60.000 81,711 +400 0.32% 4,902,660
2008-02-27 2008-02-25 62.000 81,311 -200 0.32% 5,041,282
2008-02-26 2008-02-22 48.000 81,511 -400 0.32% 3,912,528
2008-02-11 2008-02-04 43.000 81,911 +400 0.33% 3,522,173
2008-02-04 2008-01-31 42.500 81,511 -1,000 0.32% 3,464,218
2008-02-01 2008-01-30 44.500 82,511 -400 0.33% 3,671,740
2008-01-31 2008-01-29 45.000 82,911 +400 0.33% 3,730,995
2008-01-30 2008-01-28 45.000 82,511 +1,200 0.33% 3,712,995
2008-01-29 2008-01-25 49.000 81,311 +400 0.32% 3,984,239
2008-01-22 2008-01-18 70.000 80,911 +200 0.32% 5,663,770
2008-01-21 2008-01-17 74.000 80,711 -200 0.32% 5,972,614
2008-01-18 2008-01-16 65.000 80,911 +400 0.32% 5,259,215
2008-01-17 2008-01-15 78.000 80,511 -600 0.32% 6,279,858
2007-12-18 2007-12-14 106.500 81,111 -800 0.32% 8,638,322
2007-12-05 2007-12-03 114.000 81,911 -200 0.33% 9,337,854
2007-11-12 2007-11-08 120.000 82,111 -10 0.34% 9,853,320
2007-11-09 2007-11-07 124.000 82,121 +10 0.34% 10,183,004
2007-11-06 2007-11-02 130.500 82,111 +200 0.34% 10,715,486
2007-11-05 2007-11-01 136.500 81,911 +400 0.34% 11,180,852
2007-11-02 2007-10-31 145.000 81,511 +2,000 0.34% 11,819,095
2007-11-01 2007-10-30 150.000 79,511 +9,600 0.33% 11,926,650
2007-10-17 2007-10-15 164.000 69,911 +400 0.29% 11,465,404
2007-10-16 2007-10-12 175.000 69,511 -1,400 0.29% 12,164,425
2007-10-12 2007-10-10 137.500 70,911 +200 0.29% 9,750,262
2007-10-04 2007-10-02 140.000 70,711 +200 0.29% 9,899,540
2007-09-27 2007-09-24 130.500 70,511 +200 0.33% 9,201,686
2007-09-13 2007-09-11 150.500 70,311 +200 0.32% 10,581,806
2007-09-07 2007-09-05 137.000 70,111 -200 0.32% 9,605,207
2007-09-06 2007-09-04 144.000 70,311 -200 0.32% 10,124,784
2007-09-05 2007-09-03 146.000 70,511 +200 0.33% 10,294,606
2007-09-04 2007-08-31 163.000 70,311 +110 0.32% 11,460,693
2007-09-03 2007-08-30 165.000 70,201 +2,290 0.32% 11,583,165
2007-08-09 2007-08-07 184.000 67,911 +590 0.33% 12,495,624
2007-08-08 2007-08-06 188.000 67,321 -400 0.33% 12,656,348
2007-08-07 2007-08-03 183.000 67,721 -810 0.33% 12,392,943
2007-08-06 2007-08-02 189.500 68,531 +800 0.33% 12,986,624
2007-08-03 2007-08-01 189.000 67,731 -825 0.33% 12,801,159
2007-08-02 2007-07-31 134.500 68,556 +100 0.33% 9,220,782
2007-08-01 2007-07-30 135.000 68,456 +900 0.33% 9,241,560
2007-07-23 2007-07-19 72.000 67,556 +600 0.33% 4,864,032
2007-07-19 2007-07-17 51.000 66,956 -12,600 0.32% 3,414,756
2007-07-18 2007-07-16 53.000 79,556 -2,200 0.38% 4,216,468
2007-07-16 2007-07-12 54.000 81,756 +4,200 0.40% 4,414,824
2007-07-13 2007-07-11 43.000 77,556 -4,020 0.38% 3,334,908
2007-07-12 2007-07-10 43.000 81,576 -12,180 0.39% 3,507,768
2007-07-06 2007-07-04 24.750 93,756 +6,000 0.45% 2,320,461
2007-07-04 2007-06-29 22.000 87,756 +200 0.42% 1,930,632
2007-07-03 2007-06-28 21.750 87,556 -2,200 0.42% 1,904,343
2007-06-29 2007-06-27 24.250 89,756 -200 0.43% 2,176,583
2007-06-28 2007-06-26 27.000 89,956 +200 0.44% 2,428,812
2007-06-27 2007-06-25 22.000 89,756 -2,800 0.43% 1,974,632
2007-06-26 2007-06-22 22.250 92,556 0.45% 2,059,371

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top