History of CCASS shareholding

Stock code:

Adjust for splits and bonus issues: Yes No

Use price on: trading date holding/settlement date

Show: chart & table chart only table only

Table rows with no holding change: include exclude

Participant: SHANGHAI COMMERCIAL BANK LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 1.080 890,982 +0 0.30% 962,261
2025-10-13 2025-10-09 1.060 890,982 +0 0.30% 944,441
2025-10-10 2025-10-08 1.060 890,982 +0 0.30% 944,441
2025-10-09 2025-10-06 1.080 890,982 +0 0.30% 962,261
2025-10-08 2025-10-03 1.080 890,982 +0 0.30% 962,261
2025-10-06 2025-10-02 1.110 890,982 +0 0.30% 988,990
2025-10-03 2025-09-30 1.150 890,982 +0 0.30% 1,024,629
2025-10-02 2025-09-29 1.180 890,982 +0 0.30% 1,051,359
2025-09-30 2025-09-26 1.150 890,982 +0 0.30% 1,024,629
2025-09-29 2025-09-25 1.150 890,982 -400 0.30% 1,024,629
2025-09-26 2025-09-24 1.180 891,382 +10,000 0.30% 1,051,831
2025-09-16 2025-09-12 0.900 881,382 +20,000 0.31% 793,244
2025-08-28 2025-08-26 0.930 861,382 -6,200 0.38% 801,085
2025-08-15 2025-08-13 0.940 867,582 -60,000 0.38% 815,527
2025-08-14 2025-08-12 0.900 927,582 -35,800 0.41% 834,824
2025-08-13 2025-08-11 0.890 963,382 -30,000 0.42% 857,410
2025-08-11 2025-08-07 0.680 993,382 -30,000 0.44% 675,500
2025-08-05 2025-08-01 0.660 1,023,382 +30,000 0.45% 675,432
2025-08-04 2025-07-31 0.680 993,382 -20,000 0.44% 675,500
2025-07-21 2025-07-17 0.680 1,013,382 +20,600 0.45% 689,100
2025-07-18 2025-07-16 0.700 992,782 -6,000 0.44% 694,947
2025-07-17 2025-07-15 0.750 998,782 +20,000 0.44% 749,086
2025-07-16 2025-07-14 0.720 978,782 -11,000 0.43% 704,723
2025-07-15 2025-07-11 1.000 989,782 -336,600 0.44% 989,782
2025-07-14 2025-07-10 0.590 1,326,382 -350,000 0.58% 782,565
2025-07-04 2025-07-02 0.405 1,676,382 -50,000 0.74% 678,935
2025-06-17 2025-06-13 0.410 1,726,382 +20,000 0.76% 707,817
2025-06-09 2025-06-05 0.415 1,706,382 -70,000 0.75% 708,149
2025-06-06 2025-06-04 0.400 1,776,382 -68,600 0.78% 710,553
2025-05-28 2025-05-26 0.400 1,844,982 -1,200 0.81% 737,993
2025-05-15 2025-05-13 0.395 1,846,182 +50,000 0.81% 729,242
2025-03-28 2025-03-26 0.330 1,796,182 -70,000 0.90% 592,740
2025-03-19 2025-03-17 0.315 1,866,182 +60,000 0.93% 587,847
2025-03-17 2025-03-13 0.300 1,806,182 +110,000 0.90% 541,855
2025-02-25 2025-02-21 0.345 1,696,182 -30,000 0.85% 585,183
2025-02-19 2025-02-17 0.355 1,726,182 -40,000 0.86% 612,795
2025-01-21 2025-01-17 0.300 1,766,182 +90,000 0.88% 529,855
2025-01-17 2025-01-15 0.330 1,676,182 +20,000 0.84% 553,140
2025-01-14 2025-01-10 0.280 1,656,182 +100,000 0.83% 463,731
2024-12-03 2024-11-29 0.405 1,556,182 -5,000 0.78% 630,254
2024-11-20 2024-11-18 0.445 1,561,182 -400 0.78% 694,726
2024-11-14 2024-11-12 0.455 1,561,582 -2,000 0.78% 710,520
2024-11-13 2024-11-11 0.440 1,563,582 -2,000 0.78% 687,976
2024-10-29 2024-10-25 0.460 1,565,582 +60,000 0.78% 720,168
2024-10-10 2024-10-08 0.455 1,505,582 +3,600 0.75% 685,040
2024-10-09 2024-10-07 0.465 1,501,982 -12,600 0.81% 698,422
2024-10-02 2024-09-27 0.450 1,514,582 -5,000 0.82% 681,562
2024-09-19 2024-09-16 0.465 1,519,582 -2,200 0.82% 706,606
2024-09-12 2024-09-10 0.480 1,521,782 -73,000 0.82% 730,455
2024-09-11 2024-09-09 0.460 1,594,782 -200 0.86% 733,600
2024-08-28 2024-08-26 0.405 1,594,982 -6,000 0.86% 645,968
2024-08-27 2024-08-23 0.435 1,600,982 -200 0.86% 696,427
2024-08-21 2024-08-19 0.425 1,601,182 -8,000 0.86% 680,502
2024-08-01 2024-07-30 0.445 1,609,182 +100,000 0.87% 716,086
2024-07-18 2024-07-16 0.485 1,509,182 -120,000 0.81% 731,953
2024-07-08 2024-07-04 0.395 1,629,182 -2,000 0.88% 643,527
2024-07-02 2024-06-27 0.415 1,631,182 +120,000 0.88% 676,941
2024-05-31 2024-05-29 0.525 1,511,182 -78,000 0.81% 793,371
2024-05-16 2024-05-13 0.480 1,589,182 +40,000 0.86% 762,807
2024-05-14 2024-05-10 0.475 1,549,182 +38,000 0.83% 735,861
2024-04-29 2024-04-25 0.500 1,511,182 +100,000 0.81% 755,591
2024-04-22 2024-04-18 0.550 1,411,182 -118,000 0.76% 776,150
2024-04-16 2024-04-12 0.530 1,529,182 -128,000 0.82% 810,466
2024-04-02 2024-03-27 0.505 1,657,182 -10,000 0.89% 836,877
2024-03-12 2024-03-08 0.510 1,667,182 +128,000 0.90% 850,263
2024-02-27 2024-02-23 0.515 1,539,182 -30,000 0.83% 792,679
2024-02-20 2024-02-16 0.500 1,569,182 -22,000 0.85% 784,591
2024-02-19 2024-02-15 0.500 1,591,182 -20,000 0.86% 795,591
2024-02-16 2024-02-14 0.495 1,611,182 -10,000 0.87% 797,535
2024-02-15 2024-02-09 0.460 1,621,182 +10,000 0.87% 745,744
2024-02-08 2024-02-06 0.475 1,611,182 +100,000 0.87% 765,311
2024-01-29 2024-01-25 0.475 1,511,182 +100,000 0.81% 717,811
2024-01-25 2024-01-23 0.475 1,411,182 +80,000 0.76% 670,311
2024-01-23 2024-01-19 0.710 1,331,182 +80,000 0.72% 945,139
2024-01-17 2024-01-15 0.815 1,251,182 -140,000 0.67% 1,019,713
2023-12-22 2023-12-20 0.630 1,391,182 -76,000 0.75% 876,445
2023-12-20 2023-12-18 0.670 1,467,182 -4,000 0.79% 983,012
2023-12-15 2023-12-13 0.640 1,471,182 +80,000 0.79% 941,556
2023-11-30 2023-11-28 0.710 1,391,182 +12,000 0.75% 987,739
2023-11-29 2023-11-27 0.755 1,379,182 +80,000 0.74% 1,041,282
2023-11-28 2023-11-24 0.785 1,299,182 +28,000 0.70% 1,019,858
2023-11-24 2023-11-22 0.870 1,271,182 +60,000 0.68% 1,105,928
2023-11-22 2023-11-20 0.915 1,211,182 +60,000 0.65% 1,108,232
2023-11-16 2023-11-14 1.010 1,151,182 -16,000 0.62% 1,162,694
2023-11-09 2023-11-07 0.885 1,167,182 -60,000 0.63% 1,032,956
2023-11-08 2023-11-06 0.800 1,227,182 -32,000 0.66% 981,746
2023-11-07 2023-11-03 0.715 1,259,182 -14,000 0.68% 900,315
2023-11-03 2023-11-01 0.680 1,273,182 +10,000 0.69% 865,764
2023-10-31 2023-10-27 0.650 1,263,182 -1,600 0.68% 821,068
2023-10-30 2023-10-26 0.650 1,264,782 -20,400 0.68% 822,108
2023-10-19 2023-10-17 0.635 1,285,182 -10,000 0.69% 816,091
2023-10-16 2023-10-12 0.600 1,295,182 -4,000 0.70% 777,109
2023-10-13 2023-10-11 0.600 1,299,182 -20,000 0.70% 779,509
2023-10-09 2023-10-05 0.600 1,319,182 +60,000 0.71% 791,509
2023-09-26 2023-09-22 0.650 1,259,182 +8,800 0.68% 818,468
2023-09-21 2023-09-19 0.700 1,250,382 +60,000 0.67% 875,267
2023-09-19 2023-09-15 0.800 1,190,382 +50,000 0.64% 952,306
2023-09-18 2023-09-14 0.750 1,140,382 +40,000 0.61% 855,286
2023-09-14 2023-09-12 0.800 1,100,382 -17,000 0.59% 880,306
2023-09-06 2023-09-04 0.800 1,117,382 -40,000 0.60% 893,906
2023-09-04 2023-08-30 0.750 1,157,382 +57,000 0.62% 868,036
2023-08-01 2023-07-28 1.350 1,100,382 +20,000 0.59% 1,485,516
2023-07-27 2023-07-25 1.400 1,080,382 +20,000 0.58% 1,512,535
2023-07-20 2023-07-18 1.500 1,060,382 +20,000 0.57% 1,590,573
2023-07-19 2023-07-14 1.550 1,040,382 -8,000 0.56% 1,612,592
2023-06-07 2023-06-05 1.550 1,048,382 -2,000 0.56% 1,624,992
2023-05-10 2023-05-08 1.650 1,050,382 +19,600 0.57% 1,733,130
2023-05-04 2023-05-02 1.700 1,030,782 +20,000 0.56% 1,752,329
2023-04-28 2023-04-26 1.750 1,010,782 +6,000 0.54% 1,768,869
2023-03-29 2023-03-27 2.150 1,004,782 -6,000 0.54% 2,160,281
2023-03-23 2023-03-21 1.850 1,010,782 -20,000 0.54% 1,869,947
2023-03-21 2023-03-17 1.800 1,030,782 -11,400 0.56% 1,855,408
2023-03-20 2023-03-16 1.700 1,042,182 -8,600 0.56% 1,771,709
2023-03-17 2023-03-15 1.700 1,050,782 +20,000 0.57% 1,786,329
2023-03-10 2023-03-08 1.700 1,030,782 +20,000 0.56% 1,752,329
2023-02-16 2023-02-14 1.900 1,010,782 +10,000 0.54% 1,920,486
2023-02-13 2023-02-09 1.950 1,000,782 -600 0.54% 1,951,525
2023-02-09 2023-02-07 1.900 1,001,382 +200 0.54% 1,902,626
2023-02-06 2023-02-02 2.050 1,001,182 -29,200 0.54% 2,052,423
2023-02-03 2023-02-01 2.100 1,030,382 -10,400 0.56% 2,163,802
2023-01-17 2023-01-13 1.850 1,040,782 -20,000 0.56% 1,925,447
2023-01-12 2023-01-10 1.650 1,060,782 +3,000 0.57% 1,750,290
2023-01-11 2023-01-09 1.650 1,057,782 +7,400 0.57% 1,745,340
2022-12-23 2022-12-21 1.600 1,050,382 -20,000 0.58% 1,680,611
2022-12-22 2022-12-20 1.600 1,070,382 +20,000 0.59% 1,712,611
2022-12-21 2022-12-19 1.650 1,050,382 -1,600 0.58% 1,733,130
2022-12-16 2022-12-14 1.750 1,051,982 -20,000 0.58% 1,840,969
2022-12-15 2022-12-13 1.750 1,071,982 +20,000 0.59% 1,875,969
2022-12-14 2022-12-12 1.650 1,051,982 +20,000 0.58% 1,735,770
2022-12-07 2022-12-05 2.000 1,031,982 +12,200 0.57% 2,063,964
2022-11-07 2022-11-03 1.850 1,019,782 +1,400 0.57% 1,886,597
2022-11-04 2022-11-02 1.850 1,018,382 +2,400 0.57% 1,884,007
2022-11-03 2022-11-01 1.900 1,015,982 +4,000 0.56% 1,930,366
2022-10-31 2022-10-27 1.950 1,011,982 -8,000 0.56% 1,973,365
2022-10-20 2022-10-18 1.850 1,019,982 +6,000 0.57% 1,886,967
2022-10-18 2022-10-14 2.000 1,013,982 +20,000 0.56% 2,027,964
2022-10-17 2022-10-13 1.950 993,982 +9,200 0.55% 1,938,265
2022-10-14 2022-10-12 2.000 984,782 +17,600 0.55% 1,969,564
2022-10-03 2022-09-29 2.000 967,182 +8,000 0.54% 1,934,364
2022-09-21 2022-09-19 2.350 959,182 -16,000 0.53% 2,254,078
2022-09-20 2022-09-16 2.350 975,182 -65,600 0.54% 2,291,678
2022-09-05 2022-09-01 1.500 1,040,782 +20,000 0.58% 1,561,173
2022-09-02 2022-08-31 1.500 1,020,782 +2,000 0.57% 1,531,173
2022-09-01 2022-08-30 1.600 1,018,782 +20,000 0.57% 1,630,051
2022-08-29 2022-08-25 1.800 998,782 +20,000 0.55% 1,797,808
2022-08-26 2022-08-24 1.800 978,782 +8,000 0.54% 1,761,808
2022-08-22 2022-08-18 1.900 970,782 -1,000 0.54% 1,844,486
2022-08-15 2022-08-11 2.000 971,782 +3,800 0.54% 1,943,564
2022-08-12 2022-08-10 1.950 967,982 +20,000 0.54% 1,887,565
2022-08-08 2022-08-04 2.400 947,982 -14,400 0.53% 2,275,157
2022-08-04 2022-08-02 2.050 962,382 +20,000 0.53% 1,972,883
2022-07-28 2022-07-26 2.250 942,382 +20,000 0.52% 2,120,360
2022-07-25 2022-07-21 2.550 922,382 +10,000 0.51% 2,352,074
2022-07-22 2022-07-20 2.550 912,382 +15,000 0.51% 2,326,574
2022-07-20 2022-07-18 2.500 897,382 +20,000 0.50% 2,243,455
2022-07-14 2022-07-12 2.600 877,382 +20,000 0.49% 2,281,193
2022-07-13 2022-07-11 2.700 857,382 +20,000 0.48% 2,314,931
2022-07-12 2022-07-08 2.750 837,382 +40,000 0.46% 2,302,800
2022-07-08 2022-07-06 2.800 797,382 +8,600 0.44% 2,232,670
2022-07-06 2022-07-04 2.850 788,782 +32,000 0.44% 2,248,029
2022-06-29 2022-06-27 2.950 756,782 +40,000 0.42% 2,232,507
2022-06-27 2022-06-23 3.050 716,782 +10,000 0.40% 2,186,185
2022-06-24 2022-06-22 3.200 706,782 -10,000 0.39% 2,261,702
2022-06-23 2022-06-21 2.950 716,782 -17,000 0.40% 2,114,507
2022-06-22 2022-06-20 2.900 733,782 -400 0.41% 2,127,968
2022-06-21 2022-06-17 2.850 734,182 +17,400 0.41% 2,092,419
2022-06-20 2022-06-16 2.900 716,782 +18,400 0.40% 2,078,668
2022-06-17 2022-06-15 3.000 698,382 -20,000 0.39% 2,095,146
2022-06-13 2022-06-09 2.900 718,382 +20,000 0.40% 2,083,308
2022-05-27 2022-05-25 3.100 698,382 +1,600 0.39% 2,164,984
2022-05-16 2022-05-12 3.400 696,782 +3,000 0.39% 2,369,059
2022-04-25 2022-04-21 3.550 693,782 -37,200 0.39% 2,462,926
2022-04-20 2022-04-14 2.700 730,982 -16,200 0.41% 1,973,651
2022-04-04 2022-03-31 2.550 747,182 +4,000 0.41% 1,905,314
2022-03-31 2022-03-29 2.550 743,182 -9,000 0.41% 1,895,114
2022-03-30 2022-03-28 2.500 752,182 +28,000 0.42% 1,880,455
2022-03-25 2022-03-23 2.550 724,182 +21,400 0.40% 1,846,664
2022-03-24 2022-03-22 2.600 702,782 +20,000 0.39% 1,827,233
2022-03-07 2022-03-03 3.850 682,782 +9,000 0.38% 2,628,711
2022-01-28 2022-01-26 4.150 673,782 +10,000 0.37% 2,796,195
2022-01-20 2022-01-18 4.600 663,782 -10,000 0.37% 3,053,397
2022-01-17 2022-01-13 4.350 673,782 +10,000 0.37% 2,930,952
2022-01-03 2021-12-29 4.950 663,782 -2,000 0.37% 3,285,721
2021-12-29 2021-12-24 4.750 665,782 -4,000 0.37% 3,162,464
2021-12-21 2021-12-17 4.450 669,782 +4,000 0.37% 2,980,530
2021-12-06 2021-12-02 4.000 665,782 +6,000 0.37% 2,663,128
2021-12-02 2021-11-30 4.550 659,782 -6,000 0.37% 3,002,008
2021-11-30 2021-11-26 5.050 665,782 +7,000 0.37% 3,362,199
2021-11-22 2021-11-18 5.450 658,782 -10,000 0.37% 3,590,362
2021-11-11 2021-11-09 5.550 668,782 -4,000 0.37% 3,711,740
2021-11-10 2021-11-08 5.600 672,782 -6,000 0.37% 3,767,579
2021-11-02 2021-10-29 5.150 678,782 +6,000 0.38% 3,495,727
2021-10-25 2021-10-21 5.900 672,782 -11,400 0.37% 3,969,414
2021-10-22 2021-10-20 6.100 684,182 +22,000 0.38% 4,173,510
2021-10-20 2021-10-18 5.400 662,182 +4,000 0.37% 3,575,783
2021-10-19 2021-10-15 5.300 658,182 -8,000 0.37% 3,488,365
2021-10-08 2021-10-06 5.100 666,182 -30,000 0.37% 3,397,528
2021-10-07 2021-10-05 5.000 696,182 -2,000 0.39% 3,480,910
2021-09-28 2021-09-24 5.200 698,182 +2,000 0.39% 3,630,546
2021-09-24 2021-09-21 5.300 696,182 +10,000 0.39% 3,689,765
2021-09-23 2021-09-20 5.150 686,182 +6,000 0.38% 3,533,837
2021-09-21 2021-09-17 5.500 680,182 +10,000 0.38% 3,741,001
2021-09-20 2021-09-16 5.550 670,182 +5,200 0.37% 3,719,510
2021-09-17 2021-09-15 5.700 664,982 +10,000 0.37% 3,790,397
2021-09-16 2021-09-14 5.950 654,982 +29,800 0.36% 3,897,143
2021-09-15 2021-09-13 5.800 625,182 +14,000 0.35% 3,626,056
2021-08-23 2021-08-19 5.200 611,182 +2,000 0.34% 3,178,146
2021-08-19 2021-08-17 5.600 609,182 -4,000 0.34% 3,411,419
2021-08-13 2021-08-11 6.450 613,182 -10,000 0.35% 3,955,024
2021-08-09 2021-08-05 6.650 623,182 -5,000 0.36% 4,144,160
2021-08-06 2021-08-04 6.750 628,182 +2,000 0.36% 4,240,228
2021-07-29 2021-07-27 6.400 626,182 +20,000 0.36% 4,007,565
2021-07-28 2021-07-26 6.850 606,182 +10,000 0.35% 4,152,347
2021-07-23 2021-07-21 6.350 596,182 +16,000 0.34% 3,785,756
2021-07-21 2021-07-19 6.950 580,182 -4,000 0.33% 4,032,265
2021-07-20 2021-07-16 6.950 584,182 -1,000 0.34% 4,060,065
2021-07-16 2021-07-14 7.100 585,182 -600 0.34% 4,154,792
2021-07-15 2021-07-13 7.200 585,782 +2,000 0.34% 4,217,630
2021-07-14 2021-07-12 7.200 583,782 +2,000 0.34% 4,203,230
2021-07-08 2021-07-06 7.550 581,782 -2,000 0.33% 4,392,454
2021-07-07 2021-07-05 7.450 583,782 -1,800 0.34% 4,349,176
2021-07-06 2021-07-02 6.900 585,582 +800 0.34% 4,040,516
2021-07-02 2021-06-29 7.200 584,782 -4,400 0.34% 4,210,430
2021-06-29 2021-06-25 7.450 589,182 +4,000 0.34% 4,389,406
2021-06-23 2021-06-21 7.450 585,182 +2,000 0.35% 4,359,606
2021-06-22 2021-06-18 7.700 583,182 -4,800 0.35% 4,490,501
2021-06-18 2021-06-16 7.600 587,982 +4,000 0.35% 4,468,663
2021-06-15 2021-06-10 7.850 583,982 +57,200 0.35% 4,584,259
2021-06-10 2021-06-08 7.150 526,782 +6,600 0.32% 3,766,491
2021-06-09 2021-06-07 7.450 520,182 -24,600 0.31% 3,875,356
2021-06-07 2021-06-03 8.400 544,782 +3,400 0.33% 4,576,169
2021-06-03 2021-06-01 8.600 541,382 +25,200 0.32% 4,655,885
2021-06-02 2021-05-31 9.100 516,182 +15,800 0.31% 4,697,256
2021-06-01 2021-05-28 8.350 500,382 +4,600 0.30% 4,178,190
2021-05-31 2021-05-27 8.750 495,782 +11,600 0.30% 4,338,092
2021-05-28 2021-05-26 7.750 484,182 -6,000 0.29% 3,752,410
2021-05-27 2021-05-25 7.650 490,182 -20,000 0.29% 3,749,892
2021-05-26 2021-05-24 7.950 510,182 +42,000 0.31% 4,055,947
2021-05-24 2021-05-20 6.850 468,182 -400 0.28% 3,207,047
2021-05-21 2021-05-18 6.950 468,582 +2,000 0.28% 3,256,645
2021-05-20 2021-05-17 6.950 466,582 +2,000 0.28% 3,242,745
2021-05-18 2021-05-14 7.000 464,582 -4,000 0.28% 3,252,074
2021-05-14 2021-05-12 6.750 468,582 -1,200 0.28% 3,162,928
2021-05-13 2021-05-11 6.750 469,782 -21,200 0.28% 3,171,028
2021-05-11 2021-05-07 7.100 490,982 -600 0.29% 3,485,972
2021-05-07 2021-05-05 7.300 491,582 -18,000 0.29% 3,588,549
2021-05-05 2021-05-03 7.450 509,582 +20,600 0.31% 3,796,386
2021-05-04 2021-04-30 7.250 488,982 -4,400 0.29% 3,545,119
2021-04-30 2021-04-28 6.700 493,382 +4,000 0.30% 3,305,659
2021-04-29 2021-04-27 6.700 489,382 -15,200 0.29% 3,278,859
2021-04-28 2021-04-26 6.750 504,582 -2,000 0.30% 3,405,928
2021-04-27 2021-04-23 6.900 506,582 +9,800 0.30% 3,495,416
2021-04-26 2021-04-22 6.900 496,782 +14,600 0.30% 3,427,796
2021-04-16 2021-04-14 6.950 482,182 +8,800 0.29% 3,351,165
2021-04-12 2021-04-08 6.800 473,382 +20,000 0.29% 3,218,998
2021-04-08 2021-04-01 6.550 453,382 -1,400 0.27% 2,969,652
2021-03-31 2021-03-29 6.650 454,782 +6,000 0.27% 3,024,300
2021-03-30 2021-03-26 6.800 448,782 -14,600 0.27% 3,051,718
2021-03-29 2021-03-25 6.600 463,382 -19,000 0.28% 3,058,321
2021-03-26 2021-03-24 6.550 482,382 +11,800 0.29% 3,159,602
2021-03-25 2021-03-23 7.400 470,582 +14,200 0.28% 3,482,307
2021-03-24 2021-03-22 6.750 456,382 +9,200 0.28% 3,080,578
2021-03-23 2021-03-19 6.650 447,182 +5,200 0.27% 2,973,760
2021-03-22 2021-03-18 6.350 441,982 -26,002 0.27% 2,806,586
2021-03-19 2021-03-17 6.350 467,984 +2,000 0.28% 2,971,698
2021-03-17 2021-03-15 6.350 465,984 +17,600 0.29% 2,958,998
2021-03-16 2021-03-12 6.300 448,384 +4,000 0.28% 2,824,819
2021-03-15 2021-03-11 6.250 444,384 +4,800 0.28% 2,777,400
2021-03-12 2021-03-10 6.000 439,584 +6,000 0.27% 2,637,504
2021-03-05 2021-03-03 6.050 433,584 -2,000 0.27% 2,623,183
2021-03-03 2021-03-01 6.450 435,584 -2,000 0.27% 2,809,517
2021-03-01 2021-02-25 5.900 437,584 +2,000 0.27% 2,581,746
2021-02-26 2021-02-24 5.700 435,584 -2,000 0.27% 2,482,829
2021-02-24 2021-02-22 6.400 437,584 +3,200 0.27% 2,800,538
2021-02-23 2021-02-19 6.550 434,384 +1,000 0.27% 2,845,215
2021-02-19 2021-02-17 7.100 433,384 -2,800 0.27% 3,077,026
2021-02-18 2021-02-16 7.050 436,184 -1,200 0.27% 3,075,097
2021-02-17 2021-02-11 6.800 437,384 -400 0.27% 2,974,211
2021-02-16 2021-02-09 6.450 437,784 -2,000 0.27% 2,823,707
2021-02-10 2021-02-08 6.400 439,784 -10,000 0.27% 2,814,618
2021-02-04 2021-02-02 5.900 449,784 -20,000 0.28% 2,653,726
2021-02-01 2021-01-28 5.700 469,784 -3,400 0.29% 2,677,769
2021-01-29 2021-01-27 5.700 473,184 -12,000 0.29% 2,697,149
2021-01-28 2021-01-26 5.800 485,184 -16,000 0.30% 2,814,067
2021-01-27 2021-01-25 5.700 501,184 +2,000 0.31% 2,856,749
2021-01-26 2021-01-22 5.800 499,184 -4,800 0.31% 2,895,267
2021-01-25 2021-01-21 5.150 503,984 +20,000 0.31% 2,595,518
2021-01-21 2021-01-19 5.350 483,984 +4,000 0.30% 2,589,314
2021-01-20 2021-01-18 5.450 479,984 +30,000 0.30% 2,615,913
2021-01-19 2021-01-15 5.800 449,984 +26,000 0.28% 2,609,907
2021-01-15 2021-01-13 6.050 423,984 -2,000 0.26% 2,565,103
2021-01-11 2021-01-07 6.000 425,984 +6,000 0.27% 2,555,904
2021-01-08 2021-01-06 6.400 419,984 +6,800 0.26% 2,687,898
2021-01-07 2021-01-05 6.900 413,184 +30,600 0.26% 2,850,970
2021-01-06 2021-01-04 7.150 382,584 -5,600 0.24% 2,735,476
2021-01-05 2020-12-31 5.850 388,184 -8,000 0.24% 2,270,876
2021-01-04 2020-12-29 5.800 396,184 -1,200 0.25% 2,297,867
2020-12-30 2020-12-28 4.600 397,384 +6,000 0.25% 1,827,966
2020-12-29 2020-12-24 4.450 391,384 +10,000 0.25% 1,741,659
2020-12-21 2020-12-17 4.650 381,384 +24,000 0.24% 1,773,436
2020-12-18 2020-12-16 4.700 357,384 +2,000 0.23% 1,679,705
2020-12-14 2020-12-10 4.600 355,384 -10,000 0.23% 1,634,766
2020-12-10 2020-12-08 4.600 365,384 -6,000 0.23% 1,680,766
2020-12-08 2020-12-04 4.800 371,384 -12,000 0.24% 1,782,643
2020-12-04 2020-12-02 4.750 383,384 +4,000 0.24% 1,821,074
2020-12-03 2020-12-01 4.850 379,384 +4,200 0.24% 1,840,012
2020-12-02 2020-11-30 4.500 375,184 +19,000 0.24% 1,688,328
2020-12-01 2020-11-27 4.700 356,184 -10,600 0.23% 1,674,065
2020-11-30 2020-11-26 4.350 366,784 -6,000 0.23% 1,595,510
2020-11-27 2020-11-25 4.250 372,784 +6,000 0.24% 1,584,332
2020-11-26 2020-11-24 4.050 366,784 +18,000 0.23% 1,485,475
2020-11-25 2020-11-23 4.100 348,784 -6,000 0.22% 1,430,014
2020-11-18 2020-11-16 3.450 354,784 +8,000 0.23% 1,224,005
2020-11-17 2020-11-13 3.600 346,784 +30,000 0.23% 1,248,422
2020-11-16 2020-11-12 3.650 316,784 +2,400 0.21% 1,156,262
2020-11-02 2020-10-29 3.600 314,384 -6,000 0.21% 1,131,782
2020-10-30 2020-10-28 3.700 320,384 +6,000 0.22% 1,185,421
2020-10-28 2020-10-23 3.250 314,384 -38,000 0.23% 1,021,748
2020-10-19 2020-10-15 4.000 352,384 -4,000 0.26% 1,409,536
2020-10-16 2020-10-14 3.850 356,384 -12,400 0.26% 1,372,078
2020-09-23 2020-09-21 2.400 368,784 -4,000 0.27% 885,082
2020-09-21 2020-09-17 2.700 372,784 +20,000 0.27% 1,006,517
2020-09-18 2020-09-16 2.600 352,784 +20,000 0.26% 917,238
2020-09-08 2020-09-04 2.100 332,784 +2,000 0.24% 698,846
2020-07-16 2020-07-14 2.250 330,784 +20,000 0.24% 744,264
2020-04-02 2020-03-31 2.850 310,784 -400 0.23% 885,734
2020-03-23 2020-03-19 2.100 311,184 -2,000 0.23% 653,486
2020-03-17 2020-03-13 3.200 313,184 -4,000 0.23% 1,002,189
2020-03-12 2020-03-10 4.000 317,184 -2,000 0.23% 1,268,736
2020-03-06 2020-03-04 4.400 319,184 -2,000 0.23% 1,404,410
2020-03-03 2020-02-28 4.200 321,184 +4,000 0.23% 1,348,973
2020-02-10 2020-02-06 4.650 317,184 +2,000 0.23% 1,474,906
2019-12-23 2019-12-19 5.100 315,184 +2,000 0.23% 1,607,438
2019-10-15 2019-10-11 5.450 313,184 -400 0.22% 1,706,853
2019-10-04 2019-10-02 5.350 313,584 -354,200 0.22% 1,677,674
2019-09-18 2019-09-16 5.700 667,784 +3,600 0.47% 3,806,369
2019-09-13 2019-09-11 5.400 664,184 +400 0.47% 3,586,594
2019-09-06 2019-09-04 5.650 663,784 -200 0.47% 3,750,380
2019-06-13 2019-06-11 5.800 663,984 -9,600 0.48% 3,851,107
2019-04-26 2019-04-24 6.300 673,584 -20,000 0.54% 4,243,579
2019-04-25 2019-04-23 6.400 693,584 +200 0.56% 4,438,938
2019-04-24 2019-04-18 6.000 693,384 +4,000 0.56% 4,160,304
2019-04-18 2019-04-16 6.100 689,384 +2,000 0.55% 4,205,242
2019-04-17 2019-04-15 6.300 687,384 +2,000 0.55% 4,330,519
2019-04-10 2019-04-08 6.850 685,384 +21,800 0.55% 4,694,880
2019-04-08 2019-04-03 6.400 663,584 -4,000 0.57% 4,246,938
2019-04-02 2019-03-29 4.700 667,584 +4,000 0.62% 3,137,645
2019-03-12 2019-03-08 5.000 663,584 -800 0.62% 3,317,920
2019-03-04 2019-02-28 4.850 664,384 -28,000 0.62% 3,222,262
2019-02-20 2019-02-18 4.900 692,384 +4,000 0.65% 3,392,682
2018-11-27 2018-11-23 5.650 688,384 -2,400 0.68% 3,889,370
2018-11-26 2018-11-22 6.000 690,784 -1,600 0.69% 4,144,704
2018-10-30 2018-10-26 5.050 692,384 +10 0.69% 3,496,539
2018-10-11 2018-10-09 5.900 692,374 +53,600 0.69% 4,085,007
2018-08-20 2018-08-16 4.750 638,774 -12,000 0.63% 3,034,176
2018-06-28 2018-06-26 6.550 650,774 +4,000 0.65% 4,262,570
2018-06-22 2018-06-20 6.100 646,774 -4,400 0.64% 3,945,321
2018-06-21 2018-06-19 6.200 651,174 -3,600 0.65% 4,037,279
2018-06-20 2018-06-15 7.000 654,774 -4,000 0.65% 4,583,418
2018-05-18 2018-05-16 7.650 658,774 +2,000 0.65% 5,039,621
2018-05-17 2018-05-15 7.750 656,774 +2,000 0.65% 5,089,998
2018-04-30 2018-04-26 7.850 654,774 -2,000 0.65% 5,139,976
2018-04-24 2018-04-20 7.850 656,774 +2,000 0.65% 5,155,676
2018-04-16 2018-04-12 8.050 654,774 -800 0.65% 5,270,931
2018-04-06 2018-04-03 8.550 655,574 +800 0.65% 5,605,158
2018-03-27 2018-03-23 8.750 654,774 -2,000 0.65% 5,729,272
2018-03-19 2018-03-15 9.450 656,774 +2,000 0.65% 6,206,514
2018-03-02 2018-02-28 8.950 654,774 -800 0.65% 5,860,227
2018-02-22 2018-02-20 8.900 655,574 +6,000 0.65% 5,834,609
2018-02-21 2018-02-15 9.300 649,574 +2,000 0.64% 6,041,038
2018-02-12 2018-02-08 9.750 647,574 -600 0.64% 6,313,846
2018-02-09 2018-02-07 9.600 648,174 -3,000 0.64% 6,222,470
2018-02-08 2018-02-06 9.200 651,174 -2,600 0.65% 5,990,801
2018-02-06 2018-02-02 9.100 653,774 +2,200 0.68% 5,949,343
2018-01-31 2018-01-29 8.000 651,574 -200 0.68% 5,212,592
2018-01-17 2018-01-15 8.000 651,774 -3,000 0.68% 5,214,192
2018-01-12 2018-01-10 7.950 654,774 +1,000 0.68% 5,205,453
2018-01-09 2018-01-05 8.000 653,774 -2,000 0.68% 5,230,192
2018-01-08 2018-01-04 8.050 655,774 -2,000 0.68% 5,278,981
2017-12-29 2017-12-27 8.450 657,774 -1,000 0.68% 5,558,190
2017-12-19 2017-12-15 8.500 658,774 +2,000 0.69% 5,599,579
2017-12-11 2017-12-07 7.900 656,774 -400 0.68% 5,188,515
2017-12-06 2017-12-04 8.450 657,174 +2,000 0.68% 5,553,120
2017-11-24 2017-11-22 8.750 655,174 -1,200 0.68% 5,732,772
2017-11-14 2017-11-10 9.450 656,374 +1,200 0.68% 6,202,734
2017-11-09 2017-11-07 9.800 655,174 -800 0.68% 6,420,705
2017-11-07 2017-11-03 9.650 655,974 +2,000 0.68% 6,330,149
2017-11-06 2017-11-02 9.500 653,974 +1,800 0.68% 6,212,753
2017-11-03 2017-11-01 10.200 652,174 -6,400 0.68% 6,652,175
2017-10-31 2017-10-27 10.550 658,574 +6,400 0.69% 6,947,956
2017-10-23 2017-10-19 11.100 652,174 -3,000 0.68% 7,239,131
2017-10-19 2017-10-17 11.250 655,174 -1,000 0.68% 7,370,708
2017-10-13 2017-10-11 11.600 656,174 -2,000 0.68% 7,611,618
2017-10-12 2017-10-10 11.800 658,174 +2,000 0.68% 7,766,453
2017-10-06 2017-10-03 11.600 656,174 +2,000 0.68% 7,611,618
2017-09-25 2017-09-21 12.000 654,174 +2,600 0.68% 7,850,088
2017-09-22 2017-09-20 12.200 651,574 +600 0.68% 7,949,203
2017-09-18 2017-09-14 12.100 650,974 +2,000 0.68% 7,876,785
2017-09-05 2017-09-01 11.350 648,974 -2,000 0.73% 7,365,855
2017-09-01 2017-08-30 11.250 650,974 +2,000 0.73% 7,323,458
2017-08-21 2017-08-17 11.500 648,974 +2,000 0.73% 7,463,201
2017-08-11 2017-08-09 12.100 646,974 -2,000 0.73% 7,828,385
2017-08-09 2017-08-07 10.750 648,974 -4,200 0.73% 6,976,470
2017-08-08 2017-08-04 9.650 653,174 +2,000 0.73% 6,303,129
2017-08-04 2017-08-02 8.950 651,174 +20,000 0.73% 5,828,007
2017-08-03 2017-08-01 9.000 631,174 -8,600 0.71% 5,680,566
2017-07-31 2017-07-27 7.350 639,774 +2,000 0.72% 4,702,339
2017-07-12 2017-07-10 7.800 637,774 +1,600 0.72% 4,974,637
2017-06-29 2017-06-27 8.750 636,174 +2,000 0.72% 5,566,522
2017-06-16 2017-06-14 9.650 634,174 -1,400 0.71% 6,119,779
2017-06-09 2017-06-07 10.100 635,574 -1,000 0.71% 6,419,297
2017-06-01 2017-05-29 11.150 636,574 +1,000 0.72% 7,097,800
2017-05-26 2017-05-24 10.350 635,574 -2,000 0.71% 6,578,191
2017-05-23 2017-05-19 11.050 637,574 +2,000 0.72% 7,045,193
2017-05-16 2017-05-12 11.850 635,574 -16,000 0.71% 7,531,552
2017-05-12 2017-05-10 12.300 651,574 +16,000 0.73% 8,014,360
2017-05-10 2017-05-08 11.750 635,574 +2,000 0.71% 7,467,994
2017-05-08 2017-05-04 12.050 633,574 -4,000 0.71% 7,634,567
2017-04-27 2017-04-25 12.750 637,574 +2,000 0.72% 8,129,068
2017-04-26 2017-04-24 12.500 635,574 -4,000 0.71% 7,944,675
2017-04-13 2017-04-11 13.000 639,574 -1,000 0.72% 8,314,462
2017-04-06 2017-04-03 13.250 640,574 -2,800 0.72% 8,487,606
2017-03-31 2017-03-29 14.000 643,374 -1,600 0.72% 9,007,236
2017-03-29 2017-03-27 13.500 644,974 +1,600 0.73% 8,707,149
2017-03-28 2017-03-24 14.000 643,374 +1,000 0.72% 9,007,236
2017-03-27 2017-03-23 14.000 642,374 -520,000 0.72% 8,993,236
2017-03-21 2017-03-17 13.750 1,162,374 -1,400 1.31% 15,982,643
2017-03-20 2017-03-16 14.000 1,163,774 +2,000 1.31% 16,292,836
2017-03-17 2017-03-15 14.000 1,161,774 -4,200 1.31% 16,264,836
2017-03-08 2017-03-06 14.250 1,165,974 -2,000 1.31% 16,615,129
2017-03-02 2017-02-28 14.500 1,167,974 +4,000 1.31% 16,935,623
2017-02-24 2017-02-22 15.000 1,163,974 +2,000 1.31% 17,459,610
2017-02-20 2017-02-16 15.000 1,161,974 -800 1.31% 17,429,610
2017-02-17 2017-02-15 15.250 1,162,774 -4,000 1.31% 17,732,304
2017-02-15 2017-02-13 15.250 1,166,774 +4,000 1.31% 17,793,304
2017-02-14 2017-02-10 15.750 1,162,774 +200 1.31% 18,313,690
2017-02-13 2017-02-09 15.250 1,162,574 -1,000 1.31% 17,729,254
2017-02-10 2017-02-08 16.000 1,163,574 +8,000 1.31% 18,617,184
2017-02-09 2017-02-07 15.750 1,155,574 +12,000 1.30% 18,200,290
2017-02-08 2017-02-06 14.250 1,143,574 +4,000 1.29% 16,295,929
2017-01-24 2017-01-20 15.500 1,139,574 +47,000 1.28% 17,663,397
2017-01-23 2017-01-19 14.000 1,092,574 +40,000 1.23% 15,296,036
2017-01-20 2017-01-18 13.500 1,052,574 -800 1.18% 14,209,749
2017-01-09 2017-01-05 13.750 1,053,374 +5,000 1.18% 14,483,893
2016-12-20 2016-12-16 14.000 1,048,374 +2,000 1.18% 14,677,236
2016-12-16 2016-12-14 14.000 1,046,374 -600 1.18% 14,649,236
2016-12-12 2016-12-08 14.750 1,046,974 -1,000 1.41% 15,442,866
2016-12-05 2016-12-01 15.000 1,047,974 -4,800 1.41% 15,719,610
2016-12-02 2016-11-30 14.750 1,052,774 -29,200 1.42% 15,528,416
2016-12-01 2016-11-29 15.000 1,081,974 -2,400 1.46% 16,229,610
2016-11-24 2016-11-22 15.250 1,084,374 -3,000 1.46% 16,536,704
2016-11-17 2016-11-15 14.750 1,087,374 +3,000 1.47% 16,038,766
2016-11-10 2016-11-08 15.000 1,084,374 -4,000 1.46% 16,265,610
2016-10-14 2016-10-12 14.500 1,088,374 +800 1.47% 15,781,423
2016-10-11 2016-10-06 15.750 1,087,574 -800 1.47% 17,129,290
2016-10-07 2016-10-05 15.250 1,088,374 -1,600 1.47% 16,597,704
2016-10-03 2016-09-29 14.750 1,089,974 +1,600 1.47% 16,077,116
2016-09-19 2016-09-14 14.750 1,088,374 +1,800 1.47% 16,053,516
2016-09-13 2016-09-09 15.750 1,086,574 -1,600 1.47% 17,113,540
2016-09-12 2016-09-08 15.500 1,088,174 +400 1.47% 16,866,697
2016-09-09 2016-09-07 15.750 1,087,774 -1,000 1.47% 17,132,440
2016-09-08 2016-09-06 16.250 1,088,774 +24,200 1.47% 17,692,578
2016-09-07 2016-09-05 16.500 1,064,574 +5,400 1.44% 17,565,471
2016-09-06 2016-09-02 16.250 1,059,174 +10,000 1.43% 17,211,578
2016-09-02 2016-08-31 16.250 1,049,174 +52,000 1.42% 17,049,078
2016-09-01 2016-08-30 16.250 997,174 -4,400 1.35% 16,204,078
2016-08-31 2016-08-29 14.250 1,001,574 +3,000 1.35% 14,272,429
2016-08-25 2016-08-23 14.500 998,574 +9,400 1.35% 14,479,323
2016-08-24 2016-08-22 14.500 989,174 +20,000 1.33% 14,343,023
2016-08-19 2016-08-17 14.250 969,174 +10,000 1.31% 13,810,729
2016-08-17 2016-08-15 15.000 959,174 +3,200 1.29% 14,387,610
2016-08-10 2016-08-08 14.250 955,974 -2,000 1.29% 13,622,629
2016-08-05 2016-08-03 14.000 957,974 -1,200 1.29% 13,411,636
2016-08-01 2016-07-28 14.250 959,174 +10,000 1.29% 13,668,229
2016-07-29 2016-07-27 14.500 949,174 +28,200 1.28% 13,763,023
2016-07-28 2016-07-26 14.250 920,974 +29,800 1.24% 13,123,879
2016-07-27 2016-07-25 14.750 891,174 +38,000 1.20% 13,144,816
2016-07-26 2016-07-22 15.500 853,174 +17,600 1.15% 13,224,197
2016-07-25 2016-07-21 14.750 835,574 +61,000 1.13% 12,324,716
2016-07-21 2016-07-19 13.750 774,574 -200 1.05% 10,650,393
2016-07-20 2016-07-18 13.750 774,774 +4,000 1.05% 10,653,143
2016-07-19 2016-07-15 13.750 770,774 +17,000 1.04% 10,598,143
2016-07-18 2016-07-14 14.000 753,774 +11,000 1.02% 10,552,836
2016-07-14 2016-07-12 14.000 742,774 +15,000 1.00% 10,398,836
2016-07-13 2016-07-11 13.500 727,774 +8,200 0.98% 9,824,949
2016-07-12 2016-07-08 13.750 719,574 +4,000 0.97% 9,894,143
2016-07-07 2016-07-05 14.500 715,574 +4,000 0.97% 10,375,823
2016-07-06 2016-07-04 14.750 711,574 -13,600 0.96% 10,495,716
2016-07-05 2016-06-30 13.750 725,174 -1,400 0.98% 9,971,143
2016-06-30 2016-06-28 13.750 726,574 -1,400 0.98% 9,990,393
2016-06-28 2016-06-24 13.500 727,974 +2,000 0.98% 9,827,649
2016-06-27 2016-06-23 14.500 725,974 -2,000 0.98% 10,526,623
2016-06-24 2016-06-22 13.750 727,974 -600 0.98% 10,009,643
2016-06-23 2016-06-21 14.000 728,574 +600 0.98% 10,200,036
2016-06-22 2016-06-20 14.000 727,974 +2,000 0.98% 10,191,636
2016-06-21 2016-06-17 14.250 725,974 -200 0.98% 10,345,129
2016-06-17 2016-06-15 14.000 726,174 +13,600 0.98% 10,166,436
2016-06-16 2016-06-14 13.750 712,574 -400 0.96% 9,797,893
2016-06-13 2016-06-08 14.500 712,974 -800 0.96% 10,338,123
2016-06-10 2016-06-07 14.750 713,774 -29,600 0.96% 10,528,166
2016-06-07 2016-06-03 13.750 743,374 -1,000 1.00% 10,221,393
2016-06-06 2016-06-02 14.000 744,374 +2,000 1.00% 10,421,236
2016-06-03 2016-06-01 14.000 742,374 +800 1.00% 10,393,236
2016-06-01 2016-05-30 15.250 741,574 +2,400 1.00% 11,309,004
2016-05-31 2016-05-27 15.500 739,174 -9,600 1.00% 11,457,197
2016-05-30 2016-05-26 15.250 748,774 -2,000 1.01% 11,418,804
2016-05-27 2016-05-25 15.250 750,774 -22,000 1.01% 11,449,304
2016-05-26 2016-05-24 14.500 772,774 +400 1.04% 11,205,223
2016-05-25 2016-05-23 15.250 772,374 +11,000 1.04% 11,778,704
2016-05-24 2016-05-20 16.500 761,374 -2,000 1.03% 12,562,671
2016-05-20 2016-05-18 16.500 763,374 +600 1.03% 12,595,671
2016-05-13 2016-05-11 17.500 762,774 +4,000 1.03% 13,348,545
2016-05-12 2016-05-10 17.750 758,774 +4,000 1.02% 13,468,238
2016-05-10 2016-05-06 18.500 754,774 -1,600 1.02% 13,963,319
2016-05-09 2016-05-05 19.000 756,374 +25,200 1.02% 14,371,106
2016-05-06 2016-05-04 19.750 731,174 +1,000 0.99% 14,440,686
2016-05-05 2016-05-03 20.000 730,174 -4,400 0.99% 14,603,480
2016-05-04 2016-04-29 18.500 734,574 -4,200 0.99% 13,589,619
2016-05-03 2016-04-28 18.250 738,774 +11,000 1.00% 13,482,626
2016-04-29 2016-04-27 18.500 727,774 -19,200 0.98% 13,463,819
2016-04-28 2016-04-26 15.250 746,974 +1,600 1.01% 11,391,354
2016-04-27 2016-04-25 16.500 745,374 +60,800 1.01% 12,298,671
2016-04-26 2016-04-22 16.250 684,574 +35,000 0.92% 11,124,328
2016-04-25 2016-04-21 14.250 649,574 +2,000 0.88% 9,256,429
2016-04-20 2016-04-18 13.750 647,574 +4,000 0.87% 8,904,143
2016-04-19 2016-04-15 14.250 643,574 +15,000 0.87% 9,170,929
2016-04-18 2016-04-14 13.750 628,574 +17,000 0.85% 8,642,893
2016-04-15 2016-04-13 13.750 611,574 +3,600 0.83% 8,409,143
2016-04-01 2016-03-30 14.250 607,974 +2,000 0.82% 8,663,629
2016-03-17 2016-03-15 14.750 605,974 -2,200 0.82% 8,938,116
2016-03-16 2016-03-14 15.000 608,174 +4,600 0.82% 9,122,610
2016-03-15 2016-03-11 15.000 603,574 +5,400 0.81% 9,053,610
2016-03-14 2016-03-10 14.250 598,174 +4,000 0.81% 8,523,979
2016-03-11 2016-03-09 14.750 594,174 -5,800 0.80% 8,764,066
2016-03-10 2016-03-08 14.250 599,974 -2,400 0.81% 8,549,629
2016-03-09 2016-03-07 13.750 602,374 +3,000 0.81% 8,282,643
2016-03-08 2016-03-04 12.500 599,374 +4,800 0.81% 7,492,175
2016-03-07 2016-03-03 12.500 594,574 +1,400 0.80% 7,432,175
2016-03-04 2016-03-02 12.250 593,174 +1,800 0.80% 7,266,382
2016-03-01 2016-02-26 12.500 591,374 +2,000 0.80% 7,392,175
2016-02-23 2016-02-19 12.500 589,374 +1,000 0.80% 7,367,175
2016-02-18 2016-02-16 12.500 588,374 +1,400 0.79% 7,354,675
2016-02-17 2016-02-15 12.750 586,974 +8,000 0.79% 7,483,918
2016-02-16 2016-02-12 11.750 578,974 +1,800 0.78% 6,802,944
2016-02-11 2016-02-04 12.500 577,174 +44,200 0.78% 7,214,675
2016-02-05 2016-02-03 12.300 532,974 +12,600 0.72% 6,555,580
2016-02-04 2016-02-02 12.500 520,374 +4,800 0.70% 6,504,675
2016-02-03 2016-02-01 13.000 515,574 +20,000 0.70% 6,702,462
2016-02-01 2016-01-28 12.450 495,574 -5,000 0.67% 6,169,896
2016-01-29 2016-01-27 12.750 500,574 +16,200 0.68% 6,382,318
2016-01-28 2016-01-26 12.300 484,374 +40,800 0.65% 5,957,800
2016-01-15 2016-01-13 14.000 443,574 -1,000 0.60% 6,210,036
2016-01-14 2016-01-12 14.250 444,574 +2,000 0.60% 6,335,179
2016-01-13 2016-01-11 14.250 442,574 +2,000 0.60% 6,306,679
2016-01-12 2016-01-08 15.500 440,574 +2,000 0.59% 6,828,897
2016-01-11 2016-01-07 15.250 438,574 +6,000 0.59% 6,688,254
2016-01-07 2016-01-05 17.500 432,574 +800 0.58% 7,570,045
2015-12-30 2015-12-28 18.500 431,774 +2,000 0.58% 7,987,819
2015-12-29 2015-12-24 17.500 429,774 +1,200 0.58% 7,521,045
2015-12-23 2015-12-21 18.250 428,574 +800 0.58% 7,821,476
2015-12-21 2015-12-17 19.500 427,774 -200 0.58% 8,341,593
2015-12-18 2015-12-16 18.750 427,974 +2,000 0.58% 8,024,512
2015-12-17 2015-12-15 20.000 425,974 +3,600 0.57% 8,519,480
2015-12-16 2015-12-14 19.250 422,374 +2,600 0.57% 8,130,700
2015-12-15 2015-12-11 23.000 419,774 -4,000 0.57% 9,654,802
2015-12-14 2015-12-10 24.500 423,774 +4,000 0.57% 10,382,463
2015-12-11 2015-12-09 24.250 419,774 +4,000 0.57% 10,179,520
2015-12-09 2015-12-07 25.000 415,774 +4,000 0.56% 10,394,350
2015-12-08 2015-12-04 24.750 411,774 -1,600 0.56% 10,191,406
2015-12-04 2015-12-02 26.500 413,374 -10,600 0.56% 10,954,411
2015-12-03 2015-12-01 25.500 423,974 +3,000 0.57% 10,811,337
2015-12-02 2015-11-30 25.500 420,974 -6,800 0.57% 10,734,837
2015-11-27 2015-11-25 24.750 427,774 -7,000 0.58% 10,587,406
2015-11-20 2015-11-18 24.500 434,774 +24,000 0.59% 10,651,963
2015-11-18 2015-11-16 26.000 410,774 -3,000 0.55% 10,680,124
2015-11-16 2015-11-12 26.000 413,774 +10,400 0.56% 10,758,124
2015-11-13 2015-11-11 24.000 403,374 -2,200 0.54% 9,680,976
2015-11-10 2015-11-06 24.750 405,574 -600 0.55% 10,037,956
2015-11-09 2015-11-05 24.750 406,174 -400 0.55% 10,052,806
2015-11-06 2015-11-04 24.250 406,574 -33,600 0.55% 9,859,420
2015-11-05 2015-11-03 24.250 440,174 -1,400 0.59% 10,674,220
2015-11-04 2015-11-02 25.000 441,574 +27,600 0.60% 11,039,350
2015-11-02 2015-10-29 27.500 413,974 +19,200 0.56% 11,384,285
2015-10-27 2015-10-23 24.250 394,774 -10,800 0.53% 9,573,270
2015-10-26 2015-10-22 23.000 405,574 -1,000 0.55% 9,328,202
2015-10-23 2015-10-20 23.500 406,574 +4,400 0.55% 9,554,489
2015-10-22 2015-10-19 23.750 402,174 +47,600 0.54% 9,551,632
2015-10-20 2015-10-16 20.500 354,574 -1,600 0.48% 7,268,767
2015-10-19 2015-10-15 19.500 356,174 -2,000 0.48% 6,945,393
2015-10-14 2015-10-12 19.750 358,174 +4,000 0.48% 7,073,936
2015-10-13 2015-10-09 19.500 354,174 +8,000 0.48% 6,906,393
2015-10-12 2015-10-08 20.250 346,174 -4,200 0.47% 7,010,024
2015-10-07 2015-10-05 19.750 350,374 -4,600 0.47% 6,919,886
2015-10-06 2015-10-02 19.000 354,974 +600 0.48% 6,744,506
2015-10-05 2015-09-30 18.250 354,374 +4,000 0.48% 6,467,326
2015-10-02 2015-09-29 18.250 350,374 -400 0.47% 6,394,326
2015-09-30 2015-09-25 18.750 350,774 +4,000 0.47% 6,577,012
2015-09-29 2015-09-24 19.000 346,774 -17,200 0.47% 6,588,706
2015-09-24 2015-09-22 19.500 363,974 -1,200 0.49% 7,097,493
2015-09-23 2015-09-21 19.250 365,174 -1,000 0.49% 7,029,600
2015-09-22 2015-09-18 19.250 366,174 +600 0.49% 7,048,850
2015-09-17 2015-09-15 18.750 365,574 -1,000 0.49% 6,854,512
2015-09-11 2015-09-09 19.250 366,574 +2,800 0.49% 7,056,550
2015-09-10 2015-09-08 20.000 363,774 -1,600 0.49% 7,275,480
2015-08-27 2015-08-25 17.250 365,374 +600 0.49% 6,302,702
2015-08-26 2015-08-24 17.500 364,774 -3,000 0.49% 6,383,545
2015-08-25 2015-08-21 21.000 367,774 -1,600 0.50% 7,723,254
2015-08-20 2015-08-18 26.000 369,374 +7,600 0.50% 9,603,724
2015-08-19 2015-08-17 28.000 361,774 -10,000 0.49% 10,129,672
2015-08-18 2015-08-14 28.000 371,774 +8,000 0.50% 10,409,672
2015-08-17 2015-08-13 28.000 363,774 -7,000 0.49% 10,185,672
2015-08-14 2015-08-12 27.500 370,774 +6,800 0.50% 10,196,285
2015-08-13 2015-08-11 28.500 363,974 +400 0.49% 10,373,259
2015-08-11 2015-08-07 25.500 363,574 +600 0.49% 9,271,137
2015-08-10 2015-08-06 22.750 362,974 +1,000 0.49% 8,257,658
2015-08-06 2015-08-04 21.500 361,974 +5,400 0.49% 7,782,441
2015-08-03 2015-07-30 21.000 356,574 +3,600 0.48% 7,488,054
2015-07-29 2015-07-27 19.750 352,974 -2,000 0.48% 6,971,236
2015-07-24 2015-07-22 22.250 354,974 -1,000 0.48% 7,898,172
2015-07-23 2015-07-21 23.000 355,974 -1,000 0.48% 8,187,402
2015-07-22 2015-07-20 24.000 356,974 -1,200 0.48% 8,567,376
2015-07-21 2015-07-17 22.500 358,174 -600 0.48% 8,058,915
2015-07-20 2015-07-16 21.250 358,774 -10,000 0.48% 7,623,948
2015-07-17 2015-07-15 20.500 368,774 -1,000 0.50% 7,559,867
2015-07-16 2015-07-14 20.750 369,774 +3,000 0.50% 7,672,810
2015-07-15 2015-07-13 21.750 366,774 -600 0.49% 7,977,334
2015-07-14 2015-07-10 19.250 367,374 +24,000 0.50% 7,071,950
2015-07-13 2015-07-09 17.250 343,374 +21,600 0.46% 5,923,202
2015-07-10 2015-07-08 13.500 321,774 +2,000 0.43% 4,343,949
2015-07-09 2015-07-07 17.500 319,774 -1,600 0.43% 5,596,045
2015-07-08 2015-07-06 19.500 321,374 +5,000 0.43% 6,266,793
2015-07-06 2015-07-02 27.000 316,374 +23,000 0.43% 8,542,098
2015-07-03 2015-06-30 29.000 293,374 +2,000 0.40% 8,507,846
2015-07-02 2015-06-29 29.500 291,374 -800 0.39% 8,595,533
2015-06-24 2015-06-22 32.500 292,174 +1,800 0.39% 9,495,655
2015-06-23 2015-06-19 33.000 290,374 +200 0.39% 9,582,342
2015-06-22 2015-06-18 33.000 290,174 -1,400 0.39% 9,575,742
2015-06-19 2015-06-17 32.500 291,574 +800 0.39% 9,476,155
2015-06-18 2015-06-16 33.000 290,774 -4,000 0.39% 9,595,542
2015-06-17 2015-06-15 34.000 294,774 +4,600 0.40% 10,022,316
2015-06-16 2015-06-12 35.500 290,174 -30,000 0.39% 10,301,177
2015-06-15 2015-06-11 36.000 320,174 -19,000 0.43% 11,526,264
2015-06-12 2015-06-10 33.000 339,174 +2,800 0.46% 11,192,742
2015-06-11 2015-06-09 33.500 336,374 +800 0.45% 11,268,529
2015-06-10 2015-06-08 36.000 335,574 -39,000 0.45% 12,080,664
2015-06-09 2015-06-05 34.500 374,574 -4,400 0.51% 12,922,803
2015-06-08 2015-06-04 33.500 378,974 +8,800 0.51% 12,695,629
2015-06-05 2015-06-03 35.000 370,174 +13,400 0.50% 12,956,090
2015-06-04 2015-06-02 36.500 356,774 +9,600 0.48% 13,022,251
2015-06-03 2015-06-01 37.000 347,174 +2,400 0.47% 12,845,438
2015-06-02 2015-05-29 37.500 344,774 +3,800 0.47% 12,929,025
2015-05-29 2015-05-27 36.500 340,974 +10,600 0.46% 12,445,551
2015-05-28 2015-05-26 37.000 330,374 +15,200 0.45% 12,223,838
2015-05-27 2015-05-22 38.000 315,174 -21,000 0.43% 11,976,612
2015-05-26 2015-05-21 35.000 336,174 -4,600 0.45% 11,766,090
2015-05-22 2015-05-20 33.500 340,774 -3,200 0.46% 11,415,929
2015-05-21 2015-05-19 33.500 343,974 -1,600 0.46% 11,523,129
2015-05-20 2015-05-18 33.000 345,574 -4,200 0.47% 11,403,942
2015-05-19 2015-05-15 33.500 349,774 +11,000 0.47% 11,717,429
2015-05-18 2015-05-14 31.000 338,774 +4,800 0.46% 10,501,994
2015-05-15 2015-05-13 31.000 333,974 -2,000 0.45% 10,353,194
2015-05-14 2015-05-12 31.500 335,974 +1,800 0.45% 10,583,181
2015-05-13 2015-05-11 32.500 334,174 +2,600 0.45% 10,860,655
2015-05-12 2015-05-08 33.500 331,574 -6,800 0.45% 11,107,729
2015-05-11 2015-05-07 35.000 338,374 +13,600 0.46% 11,843,090
2015-05-07 2015-05-05 34.000 324,774 +600 0.44% 11,042,316
2015-05-06 2015-05-04 34.500 324,174 +6,400 0.44% 11,184,003
2015-05-05 2015-04-30 35.500 317,774 +8,400 0.43% 11,280,977
2015-05-04 2015-04-29 36.500 309,374 -1,400 0.42% 11,292,151
2015-04-30 2015-04-28 37.500 310,774 -1,600 0.42% 11,654,025
2015-04-29 2015-04-27 38.500 312,374 -5,200 0.42% 12,026,399
2015-04-28 2015-04-24 36.500 317,574 +7,200 0.43% 11,591,451
2015-04-27 2015-04-23 36.500 310,374 +1,600 0.42% 11,328,651
2015-04-24 2015-04-22 37.000 308,774 -4,800 0.42% 11,424,638
2015-04-23 2015-04-21 37.500 313,574 +1,800 0.42% 11,759,025
2015-04-22 2015-04-20 35.500 311,774 +21,200 0.44% 11,067,977
2015-04-21 2015-04-17 32.500 290,574 -1,200 0.41% 9,443,655
2015-04-20 2015-04-16 31.000 291,774 +600 0.41% 9,044,994
2015-04-17 2015-04-15 31.000 291,174 +2,000 0.41% 9,026,394
2015-04-16 2015-04-14 32.000 289,174 +3,200 0.41% 9,253,568
2015-04-15 2015-04-13 31.000 285,974 +9,600 0.40% 8,865,194
2015-04-14 2015-04-10 29.500 276,374 +2,600 0.39% 8,153,033
2015-04-13 2015-04-09 30.000 273,774 +3,000 0.38% 8,213,220
2015-04-10 2015-04-08 32.500 270,774 +2,400 0.38% 8,800,155
2015-04-09 2015-04-02 31.500 268,374 +4,800 0.38% 8,453,781
2015-04-08 2015-04-01 30.500 263,574 -5,600 0.37% 8,039,007
2015-04-02 2015-03-31 27.500 269,174 +600 0.38% 7,402,285
2015-03-31 2015-03-27 25.000 268,574 -2,000 0.38% 6,714,350
2015-03-26 2015-03-24 26.500 270,574 +800 0.38% 7,170,211
2015-03-23 2015-03-19 27.500 269,774 +4,000 0.38% 7,418,785
2015-03-16 2015-03-12 27.500 265,774 +400 0.37% 7,308,785
2015-03-12 2015-03-10 28.000 265,374 -200 0.37% 7,430,472
2015-03-09 2015-03-05 27.500 265,574 +2,800 0.37% 7,303,285
2015-03-06 2015-03-04 29.000 262,774 +1,200 0.37% 7,620,446
2015-02-27 2015-02-25 27.500 261,574 +2,200 0.37% 7,193,285
2015-02-26 2015-02-24 29.000 259,374 -200 0.36% 7,521,846
2015-02-24 2015-02-18 28.500 259,574 -1,400 0.36% 7,397,859
2015-02-17 2015-02-13 26.500 260,974 +200 0.37% 6,915,811
2015-02-16 2015-02-12 27.000 260,774 +400 0.37% 7,040,898
2015-02-12 2015-02-10 26.500 260,374 +1,800 0.37% 6,899,911
2015-02-11 2015-02-09 28.000 258,574 +400 0.36% 7,240,072
2015-02-10 2015-02-06 29.000 258,174 -1,800 0.36% 7,487,046
2015-02-05 2015-02-03 27.000 259,974 -1,000 0.36% 7,019,298
2015-02-04 2015-02-02 27.500 260,974 +2,000 0.37% 7,176,785
2015-01-19 2015-01-15 33.000 258,974 -400 0.36% 8,546,142
2015-01-16 2015-01-14 34.000 259,374 -400 0.36% 8,818,716
2015-01-15 2015-01-13 35.000 259,774 +400 0.36% 9,092,090
2015-01-14 2015-01-12 35.000 259,374 +400 0.36% 9,078,090
2015-01-12 2015-01-08 35.000 258,974 -400 0.36% 9,064,090
2015-01-09 2015-01-07 34.500 259,374 +400 0.36% 8,948,403
2015-01-07 2015-01-05 35.000 258,974 +200 0.36% 9,064,090
2015-01-06 2015-01-02 35.000 258,774 +2,000 0.36% 9,057,090
2015-01-05 2014-12-31 34.000 256,774 +600 0.36% 8,730,316
2014-12-30 2014-12-24 36.500 256,174 +22,000 0.36% 9,350,351
2014-12-29 2014-12-22 33.500 234,174 +9,600 0.33% 7,844,829
2014-12-23 2014-12-19 29.500 224,574 +400 0.31% 6,624,933
2014-12-22 2014-12-18 30.500 224,174 -3,200 0.31% 6,837,307
2014-12-19 2014-12-17 32.500 227,374 +600 0.32% 7,389,655
2014-12-17 2014-12-15 35.500 226,774 +1,600 0.32% 8,050,477
2014-12-16 2014-12-12 36.500 225,174 +1,000 0.32% 8,218,851
2014-12-15 2014-12-11 37.500 224,174 -4,600 0.31% 8,406,525
2014-12-12 2014-12-10 39.000 228,774 +400 0.32% 8,922,186
2014-12-11 2014-12-09 38.000 228,374 +4,400 0.32% 8,678,212
2014-12-10 2014-12-08 40.500 223,974 +6,000 0.31% 9,070,947
2014-12-08 2014-12-04 41.000 217,974 +3,400 0.31% 8,936,934
2014-12-05 2014-12-03 42.500 214,574 +400 0.30% 9,119,395
2014-12-04 2014-12-02 44.500 214,174 -400 0.30% 9,530,743
2014-12-03 2014-12-01 43.500 214,574 +1,200 0.30% 9,333,969
2014-12-01 2014-11-27 47.500 213,374 +1,400 0.31% 10,135,265
2014-11-28 2014-11-26 47.500 211,974 -600 0.31% 10,068,765
2014-11-27 2014-11-25 47.500 212,574 +2,000 0.31% 10,097,265
2014-11-25 2014-11-21 50.000 210,574 +400 0.31% 10,528,700
2014-11-24 2014-11-20 50.500 210,174 +1,000 0.31% 10,613,787
2014-11-21 2014-11-19 50.000 209,174 -2,000 0.31% 10,458,700
2014-11-20 2014-11-18 50.000 211,174 -5,800 0.31% 10,558,700
2014-11-19 2014-11-17 48.000 216,974 -200 0.32% 10,414,752
2014-11-13 2014-11-11 48.500 217,174 -400 0.32% 10,532,939
2014-11-12 2014-11-10 48.000 217,574 +2,400 0.32% 10,443,552
2014-11-11 2014-11-07 49.000 215,174 -600 0.31% 10,543,526
2014-11-07 2014-11-05 48.000 215,774 +800 0.32% 10,357,152
2014-11-06 2014-11-04 48.500 214,974 +1,800 0.31% 10,426,239
2014-11-05 2014-11-03 49.000 213,174 +400 0.31% 10,445,526
2014-11-04 2014-10-31 49.500 212,774 +1,200 0.31% 10,532,313
2014-11-03 2014-10-30 48.000 211,574 +2,400 0.31% 10,155,552
2014-10-30 2014-10-28 49.000 209,174 +1,200 0.31% 10,249,526
2014-10-29 2014-10-27 49.000 207,974 +400 0.31% 10,190,726
2014-10-27 2014-10-23 51.000 207,574 -1,000 0.31% 10,586,274
2014-10-24 2014-10-22 51.500 208,574 -200 0.31% 10,741,561
2014-10-23 2014-10-21 47.000 208,774 -600 0.31% 9,812,378
2014-10-21 2014-10-17 47.500 209,374 -600 0.31% 9,945,265
2014-10-17 2014-10-15 47.500 209,974 +200 0.31% 9,973,765
2014-10-15 2014-10-13 49.000 209,774 -200 0.31% 10,278,926
2014-10-14 2014-10-10 48.000 209,974 +4,000 0.31% 10,078,752
2014-10-13 2014-10-09 50.500 205,974 +4,200 0.30% 10,401,687
2014-10-10 2014-10-08 51.000 201,774 -400 0.30% 10,290,474
2014-10-09 2014-10-07 51.000 202,174 +200 0.30% 10,310,874
2014-10-08 2014-10-06 52.000 201,974 -600 0.30% 10,502,648
2014-10-07 2014-10-03 51.000 202,574 -3,200 0.30% 10,331,274
2014-10-06 2014-09-30 50.000 205,774 -400 0.30% 10,288,700
2014-10-03 2014-09-29 50.500 206,174 +2,600 0.30% 10,411,787
2014-09-30 2014-09-26 54.500 203,574 -800 0.30% 11,094,783
2014-09-29 2014-09-25 56.500 204,374 +3,200 0.30% 11,547,131
2014-09-26 2014-09-24 56.500 201,174 +17,000 0.30% 11,366,331
2014-09-25 2014-09-23 55.000 184,174 +400 0.27% 10,129,570
2014-09-24 2014-09-22 56.000 183,774 +2,800 0.27% 10,291,344
2014-09-23 2014-09-19 54.500 180,974 -9,610 0.27% 9,863,083
2014-09-22 2014-09-18 53.000 190,584 -750 0.28% 10,100,952
2014-09-19 2014-09-17 50.500 191,334 -9,200 0.28% 9,662,367
2014-09-18 2014-09-16 47.000 200,534 -6,000 0.30% 9,425,098
2014-09-17 2014-09-15 43.500 206,534 +400 0.31% 8,984,229
2014-09-16 2014-09-12 45.500 206,134 -1,200 0.36% 9,379,097
2014-09-15 2014-09-11 46.500 207,334 -400 0.36% 9,641,031
2014-09-12 2014-09-10 46.000 207,734 +1,400 0.36% 9,555,764
2014-09-11 2014-09-08 46.500 206,334 -1,800 0.36% 9,594,531
2014-09-10 2014-09-05 46.000 208,134 +600 0.36% 9,574,164
2014-09-08 2014-09-04 44.500 207,534 +1,000 0.36% 9,235,263
2014-09-05 2014-09-03 45.000 206,534 -5,000 0.36% 9,294,030
2014-09-04 2014-09-02 44.000 211,534 +200 0.37% 9,307,496
2014-09-03 2014-09-01 44.000 211,334 +1,600 0.37% 9,298,696
2014-09-02 2014-08-29 45.500 209,734 +1,200 0.37% 9,542,897
2014-09-01 2014-08-28 46.000 208,534 +1,000 0.36% 9,592,564
2014-08-29 2014-08-27 47.000 207,534 -1,000 0.36% 9,754,098
2014-08-28 2014-08-26 45.000 208,534 +600 0.36% 9,384,030
2014-08-27 2014-08-25 46.500 207,934 +1,200 0.36% 9,668,931
2014-08-26 2014-08-22 47.500 206,734 -3,400 0.36% 9,819,865
2014-08-25 2014-08-21 47.500 210,134 -10,400 0.37% 9,981,365
2014-08-21 2014-08-19 40.500 220,534 +400 0.38% 8,931,627
2014-08-20 2014-08-18 41.000 220,134 +400 0.38% 9,025,494
2014-08-14 2014-08-12 40.500 219,734 +400 0.38% 8,899,227
2014-08-13 2014-08-11 40.500 219,334 -400 0.38% 8,883,027
2014-08-11 2014-08-07 39.500 219,734 +1,000 0.39% 8,679,493
2014-08-08 2014-08-06 41.000 218,734 +3,200 0.39% 8,968,094
2014-08-07 2014-08-05 40.500 215,534 +8,600 0.38% 8,729,127
2014-08-06 2014-08-04 40.500 206,934 -1,200 0.37% 8,380,827
2014-08-05 2014-08-01 40.500 208,134 +2,400 0.37% 8,429,427
2014-08-04 2014-07-31 41.000 205,734 +5,400 0.37% 8,435,094
2014-08-01 2014-07-30 43.000 200,334 +3,000 0.36% 8,614,362
2014-07-31 2014-07-29 45.000 197,334 -4,000 0.35% 8,880,030
2014-07-30 2014-07-28 43.500 201,334 -1,000 0.36% 8,758,029
2014-07-29 2014-07-25 43.500 202,334 +4,600 0.36% 8,801,529
2014-07-28 2014-07-24 44.000 197,734 +5,400 0.35% 8,700,296
2014-07-24 2014-07-22 46.500 192,334 +1,400 0.34% 8,943,531
2014-07-23 2014-07-21 46.000 190,934 -1,400 0.34% 8,782,964
2014-07-22 2014-07-18 45.500 192,334 +7,600 0.34% 8,751,197
2014-07-21 2014-07-17 46.500 184,734 +1,800 0.33% 8,590,131
2014-07-18 2014-07-16 47.500 182,934 -3,200 0.33% 8,689,365
2014-07-17 2014-07-15 47.000 186,134 +5,200 0.33% 8,748,298
2014-07-16 2014-07-14 47.000 180,934 -18,000 0.32% 8,503,898
2014-07-15 2014-07-11 47.000 198,934 +200 0.36% 9,349,898
2014-07-14 2014-07-10 47.500 198,734 +600 0.35% 9,439,865
2014-07-11 2014-07-09 48.500 198,134 +2,400 0.35% 9,609,499
2014-07-10 2014-07-08 49.500 195,734 +2,000 0.35% 9,688,833
2014-07-09 2014-07-07 50.000 193,734 +3,200 0.35% 9,686,700
2014-07-08 2014-07-04 52.000 190,534 -400 0.34% 9,907,768
2014-07-07 2014-07-03 53.000 190,934 +400 0.34% 10,119,502
2014-07-04 2014-07-02 50.500 190,534 +400 0.34% 9,621,967
2014-07-02 2014-06-27 49.000 190,134 -1,000 0.34% 9,316,566
2014-06-30 2014-06-26 49.000 191,134 -400 0.34% 9,365,566
2014-06-27 2014-06-25 49.500 191,534 +1,400 0.34% 9,480,933
2014-06-26 2014-06-24 51.000 190,134 -2,400 0.35% 9,696,834
2014-06-25 2014-06-23 49.000 192,534 -400 0.36% 9,434,166
2014-06-24 2014-06-20 49.500 192,934 -1,400 0.36% 9,550,233
2014-06-23 2014-06-19 48.500 194,334 +1,200 0.36% 9,425,199
2014-06-20 2014-06-18 49.000 193,134 -4,000 0.36% 9,463,566
2014-06-19 2014-06-17 49.000 197,134 +3,800 0.36% 9,659,566
2014-06-18 2014-06-16 51.500 193,334 +3,400 0.36% 9,956,701
2014-06-17 2014-06-13 53.500 189,934 +19,000 0.35% 10,161,469
2014-06-16 2014-06-12 52.500 170,934 +1,600 0.32% 8,974,035
2014-06-13 2014-06-11 53.500 169,334 +3,000 0.31% 9,059,369
2014-06-12 2014-06-10 51.500 166,334 -200 0.31% 8,566,201
2014-06-11 2014-06-09 50.500 166,534 +200 0.31% 8,409,967
2014-06-10 2014-06-06 52.000 166,334 -1,400 0.31% 8,649,368
2014-06-09 2014-06-05 51.500 167,734 -2,000 0.31% 8,638,301
2014-06-06 2014-06-04 52.000 169,734 +4,200 0.31% 8,826,168
2014-06-05 2014-06-03 51.000 165,534 +3,800 0.31% 8,442,234
2014-06-04 2014-05-30 53.500 161,734 -400 0.30% 8,652,769
2014-06-03 2014-05-29 54.500 162,134 +200 0.30% 8,836,303
2014-05-30 2014-05-28 57.000 161,934 -2,200 0.30% 9,230,238
2014-05-29 2014-05-27 53.500 164,134 +1,000 0.30% 8,781,169
2014-05-28 2014-05-26 53.500 163,134 -2,200 0.30% 8,727,669
2014-05-27 2014-05-23 54.000 165,334 +1,000 0.31% 8,928,036
2014-05-26 2014-05-22 49.500 164,334 -1,400 0.30% 8,134,533
2014-05-23 2014-05-21 48.500 165,734 -4,400 0.31% 8,038,099
2014-05-22 2014-05-20 48.000 170,134 -2,200 0.31% 8,166,432
2014-05-21 2014-05-19 46.000 172,334 -2,000 0.32% 7,927,364
2014-05-20 2014-05-16 44.000 174,334 +1,400 0.32% 7,670,696
2014-05-19 2014-05-15 45.000 172,934 +2,000 0.32% 7,782,030
2014-05-16 2014-05-14 45.500 170,934 +1,200 0.32% 7,777,497
2014-05-15 2014-05-13 46.000 169,734 +5,400 0.31% 7,807,764
2014-05-13 2014-05-09 44.000 164,334 -400 0.30% 7,230,696
2014-05-12 2014-05-08 43.000 164,734 +600 0.30% 7,083,562
2014-05-09 2014-05-07 44.500 164,134 +800 0.30% 7,303,963
2014-05-08 2014-05-05 47.000 163,334 -1,800 0.30% 7,676,698
2014-05-07 2014-05-02 45.500 165,134 -2,200 0.31% 7,513,597
2014-05-05 2014-04-30 44.500 167,334 -1,800 0.31% 7,446,363
2014-05-02 2014-04-29 40.000 169,134 +3,800 0.31% 6,765,360
2014-04-30 2014-04-28 42.000 165,334 +1,400 0.31% 6,944,028
2014-04-29 2014-04-25 44.000 163,934 +9,200 0.30% 7,213,096
2014-04-28 2014-04-24 48.500 154,734 +1,400 0.29% 7,504,599
2014-04-25 2014-04-23 49.500 153,334 -32,200 0.28% 7,590,033
2014-04-24 2014-04-22 49.000 185,534 +200 0.35% 9,091,166
2014-04-23 2014-04-17 50.000 185,334 -200 0.35% 9,266,700
2014-04-22 2014-04-16 47.500 185,534 +6,400 0.35% 8,812,865
2014-04-17 2014-04-15 52.000 179,134 +1,200 0.33% 9,314,968
2014-04-16 2014-04-14 51.500 177,934 +22,200 0.33% 9,163,601
2014-04-15 2014-04-11 55.500 155,734 +1,400 0.29% 8,643,237
2014-04-14 2014-04-10 57.000 154,334 -1,000 0.29% 8,797,038
2014-04-11 2014-04-09 57.000 155,334 +1,200 0.29% 8,854,038
2014-04-10 2014-04-08 56.500 154,134 +2,800 0.29% 8,708,571
2014-04-09 2014-04-07 55.000 151,334 +7,800 0.28% 8,323,370
2014-04-08 2014-04-04 61.500 143,534 +6,200 0.27% 8,827,341
2014-04-07 2014-04-03 62.000 137,334 +11,000 0.26% 8,514,708
2014-04-04 2014-04-02 62.000 126,334 +7,800 0.28% 7,832,708
2014-04-03 2014-04-01 65.000 118,534 +40,000 0.27% 7,704,710
2014-04-02 2014-03-31 57.000 78,534 -200 0.18% 4,476,438
2014-04-01 2014-03-28 55.500 78,734 -2,800 0.18% 4,369,737
2014-03-31 2014-03-27 53.000 81,534 -1,600 0.18% 4,321,302
2014-03-28 2014-03-26 57.000 83,134 -7,800 0.19% 4,738,638
2014-03-27 2014-03-25 53.000 90,934 +2,200 0.21% 4,819,502
2014-03-26 2014-03-24 59.000 88,734 -27,600 0.20% 5,235,306
2014-03-25 2014-03-21 61.500 116,334 -5,400 0.26% 7,154,541
2014-03-24 2014-03-20 60.500 121,734 -44,600 0.28% 7,364,907
2014-03-21 2014-03-19 64.500 166,334 -1,400 0.38% 10,728,543
2014-03-20 2014-03-18 64.500 167,734 -24,200 0.40% 10,818,843
2014-03-19 2014-03-17 64.000 191,934 +6,400 0.45% 12,283,776
2014-03-18 2014-03-14 63.500 185,534 -3,000 0.44% 11,781,409
2014-03-17 2014-03-13 57.000 188,534 -4,200 0.45% 10,746,438
2014-03-14 2014-03-12 52.000 192,734 +5,200 0.46% 10,022,168
2014-03-13 2014-03-11 54.500 187,534 +1,600 0.44% 10,220,603
2014-03-12 2014-03-10 49.000 185,934 +1,800 0.44% 9,110,766
2014-03-11 2014-03-07 49.000 184,134 -5,400 0.44% 9,022,566
2014-03-10 2014-03-06 48.500 189,534 -4,400 0.45% 9,192,399
2014-03-07 2014-03-05 42.500 193,934 +9,800 0.46% 8,242,195
2014-03-06 2014-03-04 42.000 184,134 +2,800 0.44% 7,733,628
2014-03-05 2014-03-03 44.000 181,334 +11,600 0.43% 7,978,696
2014-03-04 2014-02-28 43.500 169,734 +6,200 0.40% 7,383,429
2014-03-03 2014-02-27 44.000 163,534 +7,000 0.39% 7,195,496
2014-02-28 2014-02-26 40.000 156,534 +600 0.37% 6,261,360
2014-02-27 2014-02-25 39.000 155,934 +82,800 0.44% 6,081,426
2014-02-26 2014-02-24 40.000 73,134 +800 0.21% 2,925,360
2014-02-25 2014-02-21 42.000 72,334 +200 0.21% 3,038,028
2014-02-24 2014-02-20 40.000 72,134 +12,600 0.20% 2,885,360
2014-02-21 2014-02-19 37.500 59,534 +10,400 0.17% 2,232,525
2014-02-20 2014-02-18 34.500 49,134 +800 0.14% 1,695,123
2014-02-14 2014-02-12 32.500 48,334 +1,200 0.14% 1,570,855
2014-02-04 2014-01-28 35.000 47,134 -200 0.15% 1,649,690
2014-01-29 2014-01-27 34.000 47,334 +200 0.15% 1,609,356
2014-01-28 2014-01-24 30.000 47,134 -1,400 0.15% 1,414,020
2014-01-22 2014-01-20 24.250 48,534 -5,200 0.15% 1,176,950
2014-01-09 2014-01-07 28.500 53,734 -1,400 0.17% 1,531,419
2013-12-20 2013-12-18 32.500 55,134 -200 0.18% 1,791,855
2013-12-18 2013-12-16 33.000 55,334 -1,000 0.18% 1,826,022
2013-12-17 2013-12-13 34.000 56,334 +1,400 0.19% 1,915,356
2013-12-02 2013-11-28 32.500 54,934 -800 0.18% 1,785,355
2013-11-28 2013-11-26 33.000 55,734 -1,000 0.18% 1,839,222
2013-10-21 2013-10-17 35.000 56,734 -3,200 0.20% 1,985,690
2013-10-18 2013-10-16 34.500 59,934 -13,400 0.22% 2,067,723
2013-10-17 2013-10-15 37.500 73,334 -25,200 0.26% 2,750,025
2013-10-16 2013-10-11 35.000 98,534 -15,400 0.36% 3,448,690
2013-10-15 2013-10-10 34.000 113,934 -65,400 0.41% 3,873,756
2013-10-11 2013-10-09 26.500 179,334 -62,000 0.65% 4,752,351
2013-10-10 2013-10-08 24.750 241,334 -74,400 0.87% 5,973,016
2013-10-09 2013-10-07 24.000 315,734 -26,800 1.14% 7,577,616
2013-10-08 2013-10-04 24.000 342,534 -3,400 1.24% 8,220,816
2013-09-12 2013-09-10 23.750 345,934 -2,400 1.25% 8,215,932
2013-09-02 2013-08-29 23.500 348,334 -200 1.26% 8,185,849
2013-08-27 2013-08-23 23.000 348,534 -200 1.26% 8,016,282
2013-08-20 2013-08-16 24.000 348,734 -78,800 1.26% 8,369,616
2013-08-19 2013-08-15 24.000 427,534 -22,600 1.54% 10,260,816
2013-08-08 2013-08-06 24.500 450,134 -200 1.63% 11,028,283
2013-08-07 2013-08-05 25.000 450,334 -11,200 1.63% 11,258,350
2013-07-12 2013-07-10 24.750 461,534 -4,000 1.67% 11,422,966
2013-07-11 2013-07-09 25.000 465,534 -12,200 1.68% 11,638,350
2013-07-10 2013-07-08 24.750 477,734 -20,200 1.73% 11,823,916
2013-07-04 2013-07-02 24.000 497,934 -2,000 1.80% 11,950,416
2013-06-27 2013-06-25 24.000 499,934 -10 1.81% 11,998,416
2013-06-19 2013-06-17 25.000 499,944 -14,000 1.81% 12,498,600
2013-06-18 2013-06-14 25.000 513,944 -3,200 1.86% 12,848,600
2013-06-13 2013-06-10 26.000 517,144 -1,800 1.87% 13,445,744
2013-05-06 2013-05-02 25.500 518,944 -200 1.87% 13,233,072
2013-04-22 2013-04-18 25.500 519,144 +2,000 1.87% 13,238,172
2013-03-27 2013-03-25 30.000 517,144 -200 1.87% 15,514,320
2013-02-22 2013-02-20 31.000 517,344 -800 1.87% 16,037,664
2013-02-04 2013-01-31 33.000 518,144 -400 1.87% 17,098,752
2013-01-17 2013-01-15 34.500 518,544 +20 1.87% 17,889,768
2013-01-08 2013-01-04 32.500 518,524 +10 1.87% 16,852,030
2012-12-28 2012-12-24 33.500 518,514 -2,000 1.87% 17,370,219
2012-12-03 2012-11-29 36.000 520,514 -200 1.88% 18,738,504
2012-11-21 2012-11-19 36.000 520,714 -200 1.88% 18,745,704
2012-11-20 2012-11-16 37.000 520,914 +600 1.88% 19,273,818
2012-11-13 2012-11-09 37.500 520,314 +1,800 1.88% 19,511,775
2012-11-12 2012-11-08 39.000 518,514 -400 1.87% 20,222,046
2012-10-08 2012-10-04 29.000 518,914 -1,000 1.87% 15,048,506
2012-09-26 2012-09-24 28.500 519,914 -600 1.88% 14,817,549
2012-09-20 2012-09-18 29.500 520,514 -400 1.88% 15,355,163
2012-09-17 2012-09-13 33.000 520,914 +1,600 1.88% 17,190,162
2012-07-27 2012-07-25 33.000 519,314 -200 1.88% 17,137,362
2012-07-19 2012-07-17 34.500 519,514 +600 1.88% 17,923,233
2012-07-06 2012-07-04 36.000 518,914 -40 1.87% 18,680,904
2012-06-27 2012-06-25 36.500 518,954 -1,000 1.87% 18,941,821
2012-06-18 2012-06-14 37.000 519,954 -200 1.88% 19,238,298
2012-06-11 2012-06-07 35.000 520,154 -1,000 1.88% 18,205,390
2012-05-14 2012-05-10 38.000 521,154 -200 1.88% 19,803,852
2012-04-23 2012-04-19 40.000 521,354 +4,000 1.88% 20,854,160
2012-04-19 2012-04-17 39.500 517,354 +400 1.87% 20,435,483
2012-04-11 2012-04-05 42.000 516,954 -2,600 1.87% 21,712,068
2012-04-05 2012-04-02 42.000 519,554 -400 1.88% 21,821,268
2012-04-03 2012-03-30 42.500 519,954 +400 1.88% 22,098,045
2011-11-03 2011-11-01 39.000 519,554 +4,600 1.88% 20,262,606
2011-10-31 2011-10-27 37.500 514,954 +4,000 1.86% 19,310,775
2011-10-28 2011-10-26 38.000 510,954 +14,000 1.85% 19,416,252
2011-10-24 2011-10-20 34.500 496,954 +600 1.79% 17,144,913
2011-10-19 2011-10-17 35.000 496,354 +200 1.79% 17,372,390
2011-09-30 2011-09-27 36.000 496,154 -200 1.79% 17,861,544
2011-09-19 2011-09-15 42.500 496,354 -11,400 1.79% 21,095,045
2011-09-16 2011-09-14 43.500 507,754 -28,000 1.83% 22,087,299
2011-09-15 2011-09-12 42.500 535,754 -5,200 1.93% 22,769,545
2011-09-14 2011-09-09 42.000 540,954 -140,600 1.95% 22,720,068
2011-09-12 2011-09-08 39.500 681,554 -8,400 2.46% 26,921,383
2011-09-09 2011-09-07 37.500 689,954 +600 2.49% 25,873,275
2011-08-29 2011-08-25 36.500 689,354 +4,000 2.49% 25,161,421
2011-08-24 2011-08-22 38.500 685,354 -200 2.48% 26,386,129
2011-08-16 2011-08-12 45.000 685,554 +200 2.48% 30,849,930
2011-08-12 2011-08-10 46.500 685,354 +400 2.48% 31,868,961
2011-07-26 2011-07-22 50.000 684,954 +400 2.47% 34,247,700
2011-07-21 2011-07-19 50.500 684,554 -200 2.47% 34,569,977
2011-07-19 2011-07-15 51.500 684,754 -400 2.48% 35,264,831
2011-07-18 2011-07-14 52.000 685,154 -200 2.48% 35,628,008
2011-07-15 2011-07-13 52.000 685,354 +2,000 2.48% 35,638,408
2011-07-12 2011-07-08 54.500 683,354 +2,200 2.47% 37,242,793
2011-07-11 2011-07-07 51.000 681,154 +200 2.46% 34,738,854
2011-06-27 2011-06-23 49.500 680,954 -400 2.46% 33,707,223
2011-06-17 2011-06-15 51.000 681,354 -600 2.46% 34,749,054
2011-06-14 2011-06-10 50.000 681,954 +800 2.47% 34,097,700
2011-06-13 2011-06-09 49.500 681,154 -400 2.46% 33,717,123
2011-06-10 2011-06-08 50.000 681,554 -400 2.46% 34,077,700
2011-06-08 2011-06-03 50.000 681,954 -200 2.47% 34,097,700
2011-05-27 2011-05-25 51.000 682,154 -400 2.47% 34,789,854
2011-05-25 2011-05-23 53.000 682,554 -8,000 2.47% 36,175,362
2011-05-24 2011-05-20 55.500 690,554 +400 2.50% 38,325,747
2011-05-23 2011-05-19 51.500 690,154 +2,200 2.49% 35,542,931
2011-05-19 2011-05-17 48.500 687,954 -200 2.49% 33,365,769
2011-05-18 2011-05-16 49.000 688,154 +600 2.49% 33,719,546
2011-05-17 2011-05-13 50.000 687,554 -400 2.49% 34,377,700
2011-05-13 2011-05-11 50.500 687,954 +4,000 2.49% 34,741,677
2011-05-06 2011-05-04 51.500 683,954 +200 2.47% 35,223,631
2011-05-04 2011-04-29 52.500 683,754 +1,200 2.47% 35,897,085
2011-04-28 2011-04-26 52.000 682,554 +200 2.47% 35,492,808
2011-04-26 2011-04-20 55.500 682,354 -200 2.47% 37,870,647
2011-04-21 2011-04-19 51.500 682,554 -3,600 2.47% 35,151,531
2011-04-20 2011-04-18 45.500 686,154 +2,000 2.48% 31,220,007
2011-04-19 2011-04-15 58.000 684,154 +200 2.47% 39,680,932
2011-04-15 2011-04-13 62.500 683,954 +200 2.47% 42,747,125
2011-04-14 2011-04-12 64.000 683,754 -1,600 2.47% 43,760,256
2011-04-13 2011-04-11 64.000 685,354 -23,200 2.48% 43,862,656
2011-04-12 2011-04-08 62.000 708,554 -23,600 2.56% 43,930,348
2011-04-08 2011-04-06 58.000 732,154 +600 2.65% 42,464,932
2011-04-01 2011-03-30 57.000 731,554 +200 2.64% 41,698,578
2011-03-30 2011-03-28 57.000 731,354 +200 2.64% 41,687,178
2011-03-28 2011-03-24 59.500 731,154 -200 2.64% 43,503,663
2011-03-24 2011-03-22 63.000 731,354 -1,800 2.64% 46,075,302
2011-03-22 2011-03-18 63.000 733,154 -1,000 2.65% 46,188,702
2011-03-17 2011-03-15 56.500 734,154 +200 2.65% 41,479,701
2011-03-16 2011-03-14 59.000 733,954 +200 2.66% 43,303,286
2011-03-15 2011-03-11 61.500 733,754 +200 2.65% 45,125,871
2011-03-14 2011-03-10 60.500 733,554 -1,000 2.65% 44,380,017
2011-03-11 2011-03-09 61.000 734,554 -3,600 2.66% 44,807,794
2011-03-10 2011-03-08 64.500 738,154 +1,000 2.67% 47,610,933
2011-03-07 2011-03-03 68.500 737,154 -2,600 2.67% 50,495,049
2011-03-01 2011-02-25 69.000 739,754 -200 2.69% 51,043,026
2011-02-28 2011-02-24 69.500 739,954 -200 2.69% 51,426,803
2011-02-25 2011-02-23 63.500 740,154 -800 2.69% 46,999,779
2011-02-23 2011-02-21 69.000 740,954 -5,800 2.69% 51,125,826
2011-02-22 2011-02-18 70.000 746,754 +1,400 2.72% 52,272,780
2011-02-21 2011-02-17 73.000 745,354 +600 2.72% 54,410,842
2011-02-18 2011-02-16 72.000 744,754 +1,600 2.72% 53,622,288
2011-02-17 2011-02-15 70.000 743,154 -2,600 2.71% 52,020,780
2011-02-16 2011-02-14 63.000 745,754 -2,000 2.72% 46,982,502
2011-02-15 2011-02-11 59.000 747,754 -200 2.73% 44,117,486
2011-02-11 2011-02-09 51.000 747,954 -400 2.73% 38,145,654
2011-02-10 2011-02-08 52.000 748,354 -400 2.73% 38,914,408
2011-02-08 2011-02-02 53.000 748,754 +200 2.74% 39,683,962
2011-02-01 2011-01-28 46.000 748,554 -200 2.73% 34,433,484
2011-01-31 2011-01-27 46.500 748,754 +1,400 2.74% 34,817,061
2011-01-28 2011-01-26 49.500 747,354 +400 2.73% 36,994,023
2011-01-27 2011-01-25 49.000 746,954 -10,200 2.73% 36,600,746
2011-01-26 2011-01-24 49.500 757,154 -400 2.77% 37,479,123
2011-01-25 2011-01-21 47.500 757,554 -2,600 2.77% 35,983,815
2011-01-24 2011-01-20 42.000 760,154 +2,000 2.78% 31,926,468
2011-01-21 2011-01-19 41.500 758,154 -2,200 2.77% 31,463,391
2011-01-20 2011-01-18 36.500 760,354 -2,000 2.78% 27,752,921
2011-01-18 2011-01-14 36.500 762,354 +1,800 2.79% 27,825,921
2011-01-17 2011-01-13 38.000 760,554 +1,000 2.78% 28,901,052
2011-01-12 2011-01-10 35.500 759,554 +400 2.78% 26,964,167
2011-01-10 2011-01-06 35.500 759,154 +1,000 2.77% 26,949,967
2011-01-07 2011-01-05 39.000 758,154 -1,200 2.77% 29,568,006
2011-01-06 2011-01-04 38.500 759,354 +3,800 2.77% 29,235,129
2011-01-05 2011-01-03 42.500 755,554 +7,800 2.76% 32,111,045
2011-01-04 2010-12-31 40.000 747,754 -1,400 2.73% 29,910,160
2011-01-03 2010-12-29 35.500 749,154 -1,000 2.74% 26,594,967
2010-12-20 2010-12-16 31.500 750,154 +1,000 2.74% 23,629,851
2010-12-17 2010-12-15 31.500 749,154 +2,000 2.74% 23,598,351
2010-12-16 2010-12-14 32.500 747,154 +2,000 2.73% 24,282,505
2010-12-15 2010-12-13 34.000 745,154 -1,200 2.72% 25,335,236
2010-12-13 2010-12-09 31.500 746,354 -1,800 2.73% 23,510,151
2010-12-10 2010-12-08 33.500 748,154 -3,000 2.73% 25,063,159
2010-12-09 2010-12-07 31.000 751,154 -3,800 2.74% 23,285,774
2010-12-08 2010-12-06 27.000 754,954 -200 2.76% 20,383,758
2010-11-23 2010-11-19 26.000 755,154 -4,800 2.76% 19,634,004
2010-11-19 2010-11-17 25.000 759,954 +600 2.78% 18,998,850
2010-11-16 2010-11-12 26.500 759,354 -600 2.77% 20,122,881
2010-11-12 2010-11-10 26.500 759,954 -2,000 2.78% 20,138,781
2010-11-09 2010-11-05 25.000 761,954 +700,000 2.78% 19,048,850
2010-10-29 2010-10-27 27.000 61,954 -3,000 0.25% 1,672,758
2010-10-27 2010-10-25 27.000 64,954 -400 0.26% 1,753,758
2010-10-26 2010-10-22 26.500 65,354 -2,200 0.26% 1,731,881
2010-10-25 2010-10-21 22.250 67,554 -400 0.27% 1,503,076
2010-10-22 2010-10-20 20.250 67,954 -1,400 0.27% 1,376,068
2010-10-20 2010-10-18 21.250 69,354 -2,000 0.28% 1,473,772
2010-10-19 2010-10-15 21.000 71,354 +5,000 0.28% 1,498,434
2010-10-18 2010-10-14 18.750 66,354 +600 0.26% 1,244,138
2010-10-13 2010-10-11 19.250 65,754 +300 0.26% 1,265,764
2010-10-06 2010-10-04 19.250 65,454 +600 0.26% 1,259,990
2010-09-16 2010-09-14 20.000 64,854 +400 0.26% 1,297,080
2010-09-13 2010-09-09 20.500 64,454 +800 0.26% 1,321,307
2010-08-18 2010-08-16 21.500 63,654 -400 0.25% 1,368,561
2010-08-17 2010-08-13 20.500 64,054 -400 0.25% 1,313,107
2010-08-12 2010-08-10 22.500 64,454 -600 0.26% 1,450,215
2010-08-11 2010-08-09 22.500 65,054 -600 0.26% 1,463,715
2010-07-30 2010-07-28 19.500 65,654 +1,000 0.26% 1,280,253
2010-07-28 2010-07-26 20.000 64,654 +600 0.26% 1,293,080
2010-07-09 2010-07-07 22.000 64,054 -4,200 0.25% 1,409,188
2010-06-24 2010-06-22 20.750 68,254 +1,000 0.27% 1,416,270
2010-06-07 2010-06-03 20.500 67,254 -2,000 0.27% 1,378,707
2010-06-01 2010-05-28 20.000 69,254 -1,600 0.28% 1,385,080
2010-05-31 2010-05-27 20.000 70,854 +3,200 0.28% 1,417,080
2010-05-26 2010-05-24 19.500 67,654 -1,000 0.27% 1,319,253
2010-05-25 2010-05-20 19.750 68,654 -1,000 0.27% 1,355,916
2010-05-20 2010-05-18 20.500 69,654 -2,200 0.28% 1,427,907
2010-05-19 2010-05-17 21.000 71,854 -1,000 0.29% 1,508,934
2010-05-17 2010-05-13 21.500 72,854 -1,400 0.29% 1,566,361
2010-05-11 2010-05-07 21.500 74,254 -200 0.30% 1,596,461
2010-05-10 2010-05-06 21.750 74,454 -800 0.30% 1,619,374
2010-05-07 2010-05-05 22.000 75,254 -200 0.30% 1,655,588
2010-05-06 2010-05-04 21.750 75,454 +400 0.30% 1,641,124
2010-05-05 2010-05-03 21.750 75,054 -2,000 0.30% 1,632,424
2010-05-04 2010-04-30 22.500 77,054 +400 0.31% 1,733,715
2010-04-28 2010-04-26 24.000 76,654 -4,200 0.30% 1,839,696
2010-04-26 2010-04-22 21.250 80,854 -2,000 0.32% 1,718,148
2010-04-22 2010-04-20 22.000 82,854 +4,400 0.33% 1,822,788
2010-04-21 2010-04-19 22.750 78,454 -400 0.31% 1,784,828
2010-04-20 2010-04-16 24.000 78,854 -6,000 0.31% 1,892,496
2010-04-19 2010-04-15 24.750 84,854 -1,200 0.34% 2,100,136
2010-04-16 2010-04-14 23.250 86,054 -1,200 0.34% 2,000,756
2010-04-15 2010-04-13 24.500 87,254 +2,800 0.35% 2,137,723
2010-04-14 2010-04-12 25.000 84,454 -3,600 0.34% 2,111,350
2010-04-13 2010-04-09 23.000 88,054 -1,800 0.35% 2,025,242
2010-04-12 2010-04-08 21.000 89,854 -400 0.36% 1,886,934
2010-04-09 2010-04-07 21.750 90,254 -800 0.36% 1,963,024
2010-04-07 2010-03-31 18.250 91,054 +400 0.36% 1,661,736
2010-04-01 2010-03-30 19.000 90,654 -2,000 0.36% 1,722,426
2010-03-31 2010-03-29 18.500 92,654 -1,000 0.37% 1,714,099
2010-03-25 2010-03-23 18.250 93,654 -8,000 0.37% 1,709,186
2010-03-23 2010-03-19 18.750 101,654 +1,000 0.40% 1,906,012
2010-03-17 2010-03-15 18.500 100,654 -2,400 0.40% 1,862,099
2010-03-04 2010-03-02 19.500 103,054 -3,200 0.41% 2,009,553
2010-03-03 2010-03-01 19.750 106,254 -13,200 0.42% 2,098,516
2010-03-02 2010-02-26 19.000 119,454 -800 0.47% 2,269,626
2010-02-18 2010-02-12 19.500 120,254 +600 0.48% 2,344,953
2010-02-12 2010-02-10 18.500 119,654 +600 0.48% 2,213,599
2010-02-04 2010-02-02 19.250 119,054 +600 0.47% 2,291,790
2010-02-03 2010-02-01 19.250 118,454 +400 0.47% 2,280,240
2010-01-29 2010-01-27 18.500 118,054 -1,200 0.47% 2,183,999
2010-01-26 2010-01-22 20.500 119,254 +400 0.47% 2,444,707
2010-01-25 2010-01-21 21.000 118,854 +1,600 0.47% 2,495,934
2010-01-21 2010-01-19 21.500 117,254 +400 0.47% 2,520,961
2010-01-20 2010-01-18 21.250 116,854 +6,000 0.46% 2,483,148
2010-01-19 2010-01-15 22.000 110,854 +400 0.44% 2,438,788
2010-01-14 2010-01-12 22.250 110,454 +600 0.44% 2,457,602
2010-01-08 2010-01-06 24.000 109,854 -5,000 0.44% 2,636,496
2010-01-07 2010-01-05 24.250 114,854 -2,000 0.46% 2,785,210
2009-12-30 2009-12-28 23.000 116,854 -1,000 0.46% 2,687,642
2009-12-29 2009-12-24 23.000 117,854 +3,200 0.47% 2,710,642
2009-12-23 2009-12-21 23.000 114,654 -2,000 0.46% 2,637,042
2009-12-22 2009-12-18 21.500 116,654 -2,400 0.46% 2,508,061
2009-12-21 2009-12-17 22.000 119,054 +1,800 0.47% 2,619,188
2009-12-16 2009-12-14 23.500 117,254 -200 0.47% 2,755,469
2009-12-15 2009-12-11 24.250 117,454 -1,600 0.47% 2,848,260
2009-12-14 2009-12-10 22.250 119,054 -12,400 0.47% 2,648,952
2009-12-11 2009-12-09 22.000 131,454 +2,000 0.52% 2,891,988
2009-12-10 2009-12-08 22.750 129,454 -2,000 0.51% 2,945,078
2009-12-08 2009-12-04 24.250 131,454 -1,400 0.52% 3,187,760
2009-12-07 2009-12-03 24.750 132,854 -1,400 0.53% 3,288,136
2009-12-04 2009-12-02 24.750 134,254 +53,200 0.53% 3,322,786
2009-11-25 2009-11-23 22.500 81,054 -800 0.32% 1,823,715
2009-11-19 2009-11-17 22.250 81,854 +800 0.33% 1,821,252
2009-11-13 2009-11-11 23.000 81,054 -660 0.32% 1,864,242
2009-11-12 2009-11-10 22.500 81,714 -200 0.32% 1,838,565
2009-10-28 2009-10-23 22.500 81,914 +400 0.33% 1,843,065
2009-10-19 2009-10-15 22.250 81,514 -200 0.32% 1,813,686
2009-10-15 2009-10-13 22.500 81,714 -2,000 0.32% 1,838,565
2009-10-06 2009-10-02 21.000 83,714 -1,000 0.33% 1,757,994
2009-10-02 2009-09-29 22.000 84,714 -3,000 0.34% 1,863,708
2009-09-29 2009-09-25 21.750 87,714 +2,000 0.35% 1,907,780
2009-09-25 2009-09-23 23.500 85,714 +2,000 0.34% 2,014,279
2009-09-22 2009-09-18 24.500 83,714 -2,200 0.33% 2,050,993
2009-09-15 2009-09-11 25.500 85,914 -1,600 0.34% 2,190,807
2009-08-20 2009-08-18 28.500 87,514 +200 0.35% 2,494,149
2009-08-17 2009-08-13 30.000 87,314 -200 0.35% 2,619,420
2009-08-14 2009-08-12 30.000 87,514 +2,000 0.35% 2,625,420
2009-08-13 2009-08-11 31.000 85,514 +600 0.34% 2,650,934
2009-08-11 2009-08-07 30.000 84,914 +8,200 0.34% 2,547,420
2009-08-07 2009-08-05 32.500 76,714 +2,000 0.30% 2,493,205
2009-08-06 2009-08-04 34.000 74,714 +3,000 0.30% 2,540,276
2009-08-04 2009-07-31 34.000 71,714 +800 0.28% 2,438,276
2009-08-03 2009-07-30 33.000 70,914 +2,000 0.28% 2,340,162
2009-07-31 2009-07-29 33.000 68,914 +8,000 0.27% 2,274,162
2009-07-29 2009-07-27 33.500 60,914 -4,400 0.24% 2,040,619
2009-07-28 2009-07-24 34.000 65,314 -2,000 0.26% 2,220,676
2009-07-27 2009-07-23 30.000 67,314 +2,000 0.27% 2,019,420
2009-07-24 2009-07-22 29.500 65,314 -2,000 0.26% 1,926,763
2009-07-23 2009-07-21 28.500 67,314 +3,000 0.27% 1,918,449
2009-07-22 2009-07-20 27.500 64,314 -4,000 0.26% 1,768,635
2009-07-09 2009-07-07 28.000 68,314 -1,000 0.27% 1,912,792
2009-07-07 2009-07-03 27.500 69,314 -400 0.28% 1,906,135
2009-07-06 2009-07-02 28.000 69,714 +400 0.28% 1,951,992
2009-07-03 2009-06-30 30.500 69,314 -1,000 0.28% 2,114,077
2009-06-30 2009-06-26 33.000 70,314 +600 0.28% 2,320,362
2009-06-29 2009-06-25 32.000 69,714 -400 0.28% 2,230,848
2009-06-26 2009-06-24 32.000 70,114 +1,000 0.28% 2,243,648
2009-06-18 2009-06-16 34.500 69,114 +3,400 0.27% 2,384,433
2009-06-17 2009-06-15 35.500 65,714 -1,000 0.26% 2,332,847
2009-06-16 2009-06-12 36.000 66,714 +7,600 0.27% 2,401,704
2009-06-15 2009-06-11 35.500 59,114 -9,800 0.23% 2,098,547
2009-06-12 2009-06-10 31.000 68,914 +2,400 0.27% 2,136,334
2009-06-11 2009-06-09 32.000 66,514 +1,600 0.26% 2,128,448
2009-06-10 2009-06-08 34.500 64,914 +1,000 0.26% 2,239,533
2009-06-09 2009-06-05 35.500 63,914 -72,200 0.25% 2,268,947
2009-06-08 2009-06-04 31.000 136,114 -2,800 0.54% 4,219,534
2009-06-05 2009-06-03 25.500 138,914 +1,800 0.55% 3,542,307
2009-06-04 2009-06-02 25.500 137,114 +66,000 0.54% 3,496,407
2009-06-03 2009-06-01 24.750 71,114 -1,000 0.28% 1,760,072
2009-05-27 2009-05-25 23.500 72,114 +1,200 0.29% 1,694,679
2009-05-26 2009-05-22 23.000 70,914 +800 0.28% 1,631,022
2009-05-25 2009-05-21 24.000 70,114 -2,000 0.28% 1,682,736
2009-05-22 2009-05-20 24.750 72,114 +600 0.29% 1,784,822
2009-05-20 2009-05-18 24.750 71,514 -2,000 0.28% 1,769,972
2009-05-19 2009-05-15 25.000 73,514 +4,000 0.29% 1,837,850
2009-05-15 2009-05-13 24.250 69,514 -1,400 0.28% 1,685,714
2009-05-14 2009-05-12 26.000 70,914 +1,000 0.28% 1,843,764
2009-05-13 2009-05-11 26.500 69,914 +4,600 0.28% 1,852,721
2009-05-12 2009-05-08 28.500 65,314 -9,800 0.26% 1,861,449
2009-05-11 2009-05-07 24.250 75,114 +2,000 0.30% 1,821,514
2009-05-08 2009-05-06 23.250 73,114 +1,000 0.29% 1,699,900
2009-05-05 2009-04-30 16.750 72,114 -2,800 0.29% 1,207,910
2009-04-27 2009-04-23 13.750 74,914 +9,600 0.30% 1,030,068
2009-04-24 2009-04-22 13.500 65,314 +2,800 0.26% 881,739
2009-04-22 2009-04-20 13.000 62,514 +2,800 0.25% 812,682
2009-04-20 2009-04-16 14.250 59,714 -600 0.24% 850,924
2009-04-17 2009-04-15 13.750 60,314 -2,000 0.24% 829,318
2009-04-16 2009-04-14 13.000 62,314 -1,200 0.25% 810,082
2009-04-15 2009-04-09 12.500 63,514 +3,800 0.25% 793,925
2009-03-30 2009-03-26 11.500 59,714 +400 0.24% 686,711
2009-03-27 2009-03-25 12.350 59,314 -1,000 0.24% 732,528
2009-03-23 2009-03-19 9.850 60,314 -800 0.24% 594,093
2009-03-17 2009-03-13 10.000 61,114 +1,000 0.24% 611,140
2009-03-12 2009-03-10 9.950 60,114 +800 0.24% 598,134
2009-03-09 2009-03-05 10.200 59,314 -2,000 0.24% 605,003
2009-02-23 2009-02-19 11.000 61,314 +600 0.24% 674,454
2009-02-13 2009-02-11 15.000 60,714 +4,000 0.24% 910,710
2009-02-12 2009-02-10 12.000 56,714 -2,400 0.23% 680,568
2009-02-10 2009-02-06 9.100 59,114 +2,000 0.23% 537,937
2009-02-05 2009-02-03 8.900 57,114 +600 0.23% 508,315
2009-01-12 2009-01-08 9.350 56,514 -2,004 0.22% 528,406
2009-01-09 2009-01-07 9.300 58,518 +2,000 0.23% 544,217
2008-12-30 2008-12-24 9.550 56,518 +2,000 0.22% 539,747
2008-12-01 2008-11-27 8.500 54,518 +800 0.22% 463,403
2008-11-26 2008-11-24 9.750 53,718 -800 0.21% 523,750
2008-11-18 2008-11-14 8.800 54,518 +800 0.22% 479,758
2008-10-27 2008-10-23 10.350 53,718 -200 0.21% 555,981
2008-09-29 2008-09-25 17.000 53,918 +200 0.21% 916,606
2008-09-04 2008-09-02 29.500 53,718 +200 0.21% 1,584,681
2008-09-03 2008-09-01 29.000 53,518 +400 0.21% 1,552,022
2008-09-02 2008-08-29 29.000 53,118 +400 0.21% 1,540,422
2008-08-28 2008-08-26 30.000 52,718 +200 0.21% 1,581,540
2008-08-27 2008-08-25 30.000 52,518 +400 0.21% 1,575,540
2008-08-26 2008-08-21 30.000 52,118 +400 0.21% 1,563,540
2008-08-25 2008-08-20 31.500 51,718 +4,400 0.21% 1,629,117
2008-08-20 2008-08-18 30.000 47,318 +400 0.19% 1,419,540
2008-08-19 2008-08-15 31.500 46,918 +4,000 0.19% 1,477,917
2008-08-12 2008-08-08 32.500 42,918 +200 0.17% 1,394,835
2008-07-17 2008-07-15 37.000 42,718 +200 0.17% 1,580,566
2008-06-20 2008-06-18 40.500 42,518 -1,000 0.17% 1,721,979
2008-06-19 2008-06-17 42.500 43,518 +1,000 0.17% 1,849,515
2008-06-11 2008-06-06 44.500 42,518 +200 0.17% 1,892,051
2008-05-26 2008-05-22 46.000 42,318 +2,000 0.17% 1,946,628
2008-04-29 2008-04-25 47.000 40,318 -4,000 0.16% 1,894,946
2008-03-25 2008-03-19 47.000 44,318 -200 0.18% 2,082,946
2008-03-17 2008-03-13 49.000 44,518 -500 0.18% 2,181,382
2008-03-07 2008-03-05 49.500 45,018 -400 0.18% 2,228,391
2008-03-03 2008-02-28 56.500 45,418 -2,000 0.18% 2,566,117
2008-02-29 2008-02-27 59.000 47,418 -600 0.19% 2,797,662
2008-02-28 2008-02-26 60.000 48,018 +1,000 0.19% 2,881,080
2008-02-27 2008-02-25 62.000 47,018 +2,000 0.19% 2,915,116
2008-02-25 2008-02-21 46.500 45,018 +200 0.18% 2,093,337
2008-02-22 2008-02-20 44.500 44,818 +200 0.18% 1,994,401
2008-02-21 2008-02-19 44.500 44,618 -1,000 0.18% 1,985,501
2008-02-19 2008-02-15 40.500 45,618 +1,000 0.18% 1,847,529
2008-02-11 2008-02-04 43.000 44,618 +4,000 0.18% 1,918,574
2008-01-29 2008-01-25 49.000 40,618 +2,000 0.16% 1,990,282
2008-01-24 2008-01-22 50.000 38,618 +1,000 0.15% 1,930,900
2008-01-22 2008-01-18 70.000 37,618 +1,400 0.15% 2,633,260
2008-01-21 2008-01-17 74.000 36,218 -600 0.14% 2,680,132
2008-01-18 2008-01-16 65.000 36,818 -200 0.15% 2,393,170
2007-12-28 2007-12-24 99.500 37,018 -400 0.15% 3,683,291
2007-12-20 2007-12-18 90.500 37,418 +400 0.15% 3,386,329
2007-12-12 2007-12-10 114.000 37,018 -1,600 0.15% 4,220,052
2007-11-28 2007-11-26 98.000 38,618 -600 0.16% 3,784,564
2007-11-26 2007-11-22 109.000 39,218 +600 0.16% 4,274,762
2007-11-14 2007-11-12 125.500 38,618 +200 0.16% 4,846,559
2007-11-13 2007-11-09 127.500 38,418 +200 0.16% 4,898,295
2007-11-07 2007-11-05 132.500 38,218 +1,000 0.16% 5,063,885
2007-11-06 2007-11-02 130.500 37,218 +800 0.15% 4,856,949
2007-11-05 2007-11-01 136.500 36,418 +200 0.15% 4,971,057
2007-11-02 2007-10-31 145.000 36,218 +2,600 0.15% 5,251,610
2007-10-18 2007-10-16 162.500 33,618 +600 0.14% 5,462,925
2007-10-17 2007-10-15 164.000 33,018 +1,200 0.14% 5,414,952
2007-10-16 2007-10-12 175.000 31,818 -1,000 0.13% 5,568,150
2007-10-10 2007-10-08 137.000 32,818 +800 0.14% 4,496,066
2007-10-04 2007-10-02 140.000 32,018 -1,000 0.13% 4,482,520
2007-10-02 2007-09-27 132.500 33,018 +1,000 0.14% 4,374,885
2007-09-27 2007-09-24 130.500 32,018 +2,000 0.15% 4,178,349
2007-09-21 2007-09-19 141.000 30,018 +1,000 0.14% 4,232,538
2007-09-20 2007-09-18 145.000 29,018 +400 0.13% 4,207,610
2007-09-19 2007-09-17 138.000 28,618 +3,000 0.13% 3,949,284
2007-09-17 2007-09-13 146.000 25,618 +400 0.12% 3,740,228
2007-09-14 2007-09-12 150.000 25,218 -48 0.12% 3,782,700
2007-09-13 2007-09-11 150.500 25,266 +200 0.12% 3,802,533
2007-09-11 2007-09-07 139.000 25,066 +1,000 0.12% 3,484,174
2007-09-06 2007-09-04 144.000 24,066 -10,050 0.11% 3,465,504
2007-09-05 2007-09-03 146.000 34,116 +6,000 0.16% 4,980,936
2007-09-04 2007-08-31 163.000 28,116 -3,200 0.13% 4,582,908
2007-09-03 2007-08-30 165.000 31,316 +600 0.14% 5,167,140
2007-08-08 2007-08-06 188.000 30,716 -1,400 0.15% 5,774,608
2007-08-07 2007-08-03 183.000 32,116 -500 0.16% 5,877,228
2007-08-06 2007-08-02 189.500 32,616 -4,300 0.16% 6,180,732
2007-08-03 2007-08-01 189.000 36,916 +3,600 0.18% 6,977,124
2007-08-02 2007-07-31 134.500 33,316 -3,800 0.16% 4,481,002
2007-08-01 2007-07-30 135.000 37,116 -10,300 0.18% 5,010,660
2007-07-31 2007-07-27 112.500 47,416 -2,450 0.23% 5,334,300
2007-07-23 2007-07-19 72.000 49,866 +2,800 0.24% 3,590,352
2007-07-20 2007-07-18 58.000 47,066 -5,000 0.23% 2,729,828
2007-07-18 2007-07-16 53.000 52,066 -3,450 0.25% 2,759,498
2007-07-17 2007-07-13 53.000 55,516 -1,200 0.27% 2,942,348
2007-07-16 2007-07-12 54.000 56,716 -22,700 0.27% 3,062,664
2007-07-13 2007-07-11 43.000 79,416 -2,000 0.38% 3,414,888
2007-07-12 2007-07-10 43.000 81,416 -3,950 0.39% 3,500,888
2007-07-06 2007-07-04 24.750 85,366 -2,600 0.41% 2,112,808
2007-07-05 2007-07-03 23.250 87,966 +11,000 0.43% 2,045,210
2007-07-04 2007-06-29 22.000 76,966 +1,000 0.37% 1,693,252
2007-07-03 2007-06-28 21.750 75,966 -1,800 0.37% 1,652,260
2007-06-29 2007-06-27 24.250 77,766 +2,200 0.38% 1,885,826
2007-06-28 2007-06-26 27.000 75,566 +550 0.37% 2,040,282
2007-06-26 2007-06-22 22.250 75,016 0.36% 1,669,106

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top