TELEVISION BROADCASTS LIMITED: O

Exchange Code Listed Last trade Delisted
HK Main 00511  1988-11-23    
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

China Securities Depository and Clearing (Hong Kong) Company Limited 中國證券登記結算(香港)有限公司

CCASSID: A00003

Data table

Prices, holdings and issued shares are adjusted for splits and bonus issues.

Using prices on the last related trading date, which is 2 trading days before settlement.

Some data are hidden to fit your display. Rotate?

Row Holding
date		 Holding Change Stake
%		 Issued
shares		 Holding
Value		 Price @
trade
date		 Trade
date
1 2025-06-27 3.330 2025-06-25
2 2025-06-26 3.290 2025-06-24
3 2025-06-25 3.260 2025-06-23
4 2025-03-11 94,300 -2,000 0.02 466,961,836 292,330 3.100 2025-03-07
5 2025-02-10 96,300 -100 0.02 466,961,836 304,308 3.160 2025-02-06
6 2024-06-28 96,400 -500 0.02 446,961,836 326,796 3.390 2024-06-26
7 2023-08-22 96,900 -100 0.02 438,218,000 388,569 4.010 2023-08-18
8 2023-03-27 97,000 -200 0.02 438,000,000 1,067,000 11.00 2023-03-23
9 2023-03-14 97,200 -200 0.02 438,000,000 1,063,368 10.94 2023-03-10
10 2023-03-13 97,400 -54,800 0.02 438,000,000 1,110,360 11.40 2023-03-09
11 2023-03-10 152,200 -7,700 0.03 438,000,000 2,039,480 13.40 2023-03-08
12 2023-03-08 159,900 -72,200 0.04 438,000,000 1,024,959 6.410 2023-03-06
13 2023-03-07 232,100 -10,600 0.05 438,000,000 1,357,785 5.850 2023-03-03
14 2022-12-20 242,700 -100 0.06 438,000,000 885,855 3.650 2022-12-16
15 2022-06-15 242,800 -5,000 0.06 438,000,000 1,075,604 4.430 2022-06-13
16 2022-04-29 247,800 -2,000 0.06 438,000,000 1,204,308 4.860 2022-04-27
17 2022-03-16 249,800 -20,500 0.06 438,000,000 1,144,084 4.580 2022-03-14
18 2022-02-11 270,300 -1,500 0.06 438,000,000 1,424,481 5.270 2022-02-09
19 2021-12-29 271,800 -5,000 0.06 438,000,000 1,225,818 4.510 2021-12-23
20 2021-12-21 276,800 -2,000 0.06 438,000,000 1,217,920 4.400 2021-12-17
21 2021-12-20 278,800 -28,400 0.06 438,000,000 1,232,296 4.420 2021-12-16
22 2021-09-16 307,200 -1,000 0.07 438,000,000 2,104,320 6.850 2021-09-14
23 2021-08-30 308,200 -1,100 0.07 438,000,000 2,034,120 6.600 2021-08-26
24 2021-01-15 309,300 -1,000 0.07 438,000,000 2,378,517 7.690 2021-01-13
25 2021-01-05 310,300 -16,000 0.07 438,000,000 2,476,194 7.980 2020-12-30
26 2020-11-10 326,300 -100 0.07 438,000,000 2,209,051 6.770 2020-11-06
27 2020-10-15 326,400 -4,000 0.07 438,000,000 2,323,968 7.120 2020-10-12
28 2020-09-30 330,400 -1,500 0.08 438,000,000 2,322,712 7.030 2020-09-28
29 2020-09-28 331,900 -500 0.08 438,000,000 2,306,705 6.950 2020-09-24
30 2020-09-25 332,400 -2,100 0.08 438,000,000 2,343,420 7.050 2020-09-23
31 2020-09-21 334,500 -100 0.08 438,000,000 2,415,090 7.220 2020-09-17
32 2020-09-01 334,600 -800 0.08 438,000,000 2,860,830 8.550 2020-08-28
33 2020-08-07 335,400 -400 0.08 438,000,000 3,119,220 9.300 2020-08-05
34 2020-08-05 335,800 -1,000 0.08 438,000,000 3,153,162 9.390 2020-08-03
35 2020-07-30 336,800 -500 0.08 438,000,000 3,085,088 9.160 2020-07-28
36 2020-07-28 337,300 -1,000 0.08 438,000,000 3,042,446 9.020 2020-07-24
37 2020-07-23 338,300 -8,000 0.08 438,000,000 3,166,488 9.360 2020-07-21
38 2020-07-21 346,300 -200 0.08 438,000,000 3,227,516 9.320 2020-07-17
39 2020-07-09 346,500 -8,000 0.08 438,000,000 3,250,170 9.380 2020-07-07
40 2020-07-08 354,500 -1,700 0.08 438,000,000 3,321,665 9.370 2020-07-06
41 2020-06-24 356,200 -1,400 0.08 438,000,000 3,170,180 8.900 2020-06-22
42 2020-05-28 357,600 -5,000 0.08 438,000,000 3,668,976 10.26 2020-05-26
43 2020-05-26 362,600 -4,300 0.08 438,000,000 3,655,008 10.08 2020-05-22
44 2020-04-20 366,900 -1,000 0.08 438,000,000 3,808,422 10.38 2020-04-16
45 2020-04-14 367,900 -1,000 0.08 438,000,000 3,645,889 9.910 2020-04-08
46 2020-03-31 368,900 -900 0.08 438,000,000 3,615,220 9.800 2020-03-27
47 2020-03-26 369,800 -1,000 0.08 438,000,000 3,106,320 8.400 2020-03-24
48 2020-03-20 370,800 -400 0.08 438,000,000 3,537,432 9.540 2020-03-18
49 2020-03-19 371,200 -4,700 0.08 438,000,000 3,648,896 9.830 2020-03-17
50 2020-03-18 375,900 -5,300 0.09 438,000,000 3,563,532 9.480 2020-03-16
51 2020-03-16 381,200 -20,000 0.09 438,000,000 3,842,496 10.08 2020-03-12
52 2020-03-06 401,200 -900 0.09 438,000,000 4,485,416 11.18 2020-03-04
53 2020-03-02 402,100 -6,100 0.09 438,000,000 4,704,570 11.70 2020-02-27
54 2020-02-25 408,200 -200 0.09 438,000,000 4,816,760 11.80 2020-02-21
55 2020-02-21 408,400 -6,500 0.09 438,000,000 4,810,952 11.78 2020-02-19
56 2020-02-19 414,900 -200 0.09 438,000,000 4,929,012 11.88 2020-02-17
57 2020-02-06 415,100 -74,100 0.09 438,000,000 4,972,898 11.98 2020-02-04
58 2020-02-05 489,200 -10,000 0.11 438,000,000 5,762,776 11.78 2020-02-03
59 2020-01-20 499,200 -100 0.11 438,000,000 6,060,288 12.14 2020-01-16
60 2020-01-16 499,300 -100 0.11 438,000,000 5,961,642 11.94 2020-01-14
61 2020-01-09 499,400 -900 0.11 438,000,000 5,962,836 11.94 2020-01-07
62 2020-01-03 500,300 -900 0.11 438,000,000 6,103,660 12.20 2019-12-30
63 2019-12-27 501,200 -100 0.11 438,000,000 6,114,640 12.20 2019-12-20
64 2019-12-23 501,300 -200 0.11 438,000,000 6,075,756 12.12 2019-12-19
65 2019-12-19 501,500 -100 0.11 438,000,000 5,997,940 11.96 2019-12-17
66 2019-12-18 501,600 -100 0.11 438,000,000 5,959,008 11.88 2019-12-16
67 2019-12-12 501,700 -1,500 0.11 438,000,000 6,070,570 12.10 2019-12-10
68 2019-11-27 503,200 -100 0.11 438,000,000 6,491,280 12.90 2019-11-25
69 2019-11-25 503,300 -300 0.11 438,000,000 6,522,768 12.96 2019-11-21
70 2019-11-21 503,600 -3,100 0.11 438,000,000 6,617,304 13.14 2019-11-19
71 2019-11-20 506,700 -1,900 0.12 438,000,000 6,587,100 13.00 2019-11-18
72 2019-11-14 508,600 -100 0.12 438,000,000 6,662,660 13.10 2019-11-12
73 2019-11-13 508,700 -8,900 0.12 438,000,000 6,582,578 12.94 2019-11-11
74 2019-11-11 517,600 -500 0.12 438,000,000 6,801,264 13.14 2019-11-07
75 2019-11-06 518,100 -5,000 0.12 438,000,000 6,631,680 12.80 2019-11-04
76 2019-11-04 523,100 -100 0.12 438,000,000 6,758,452 12.92 2019-10-31
77 2019-11-01 523,200 -4,000 0.12 438,000,000 6,853,920 13.10 2019-10-30
78 2019-09-27 527,200 -3,200 0.12 438,000,000 6,832,512 12.96 2019-09-25
79 2019-09-25 530,400 -1,000 0.12 438,000,000 7,075,536 13.34 2019-09-23
80 2019-09-24 531,400 -4,000 0.12 438,000,000 7,280,180 13.70 2019-09-20
81 2019-09-20 535,400 -4,500 0.12 438,000,000 6,842,412 12.78 2019-09-18
82 2019-09-19 539,900 -200 0.12 438,000,000 6,899,922 12.78 2019-09-17
83 2019-09-18 540,100 -4,100 0.12 438,000,000 7,161,726 13.26 2019-09-16
84 2019-09-12 544,200 -5,000 0.12 438,000,000 7,129,020 13.10 2019-09-10
85 2019-09-05 549,200 300 0.13 438,000,000 6,744,176 12.28 2019-09-03
86 2019-09-04 548,900 500 0.13 438,000,000 6,751,470 12.30 2019-09-02
87 2019-09-03 548,400 200 0.13 438,000,000 6,789,192 12.38 2019-08-30
88 2019-09-02 548,200 -500 0.13 438,000,000 7,016,960 12.80 2019-08-29
89 2019-08-30 548,700 5,100 0.13 438,000,000 6,803,880 12.40 2019-08-28
90 2019-08-29 543,600 100 0.12 438,000,000 6,762,384 12.44 2019-08-27
91 2019-08-28 543,500 100 0.12 438,000,000 6,848,100 12.60 2019-08-26
92 2019-08-26 543,400 -1,700 0.12 438,000,000 7,096,804 13.06 2019-08-22
93 2019-08-23 545,100 4,500 0.12 438,000,000 6,868,260 12.60 2019-08-21
94 2019-08-22 540,600 400 0.12 438,000,000 6,789,936 12.56 2019-08-20
95 2019-08-21 540,200 -3,900 0.12 438,000,000 6,817,324 12.62 2019-08-19
96 2019-08-16 544,100 200 0.12 438,000,000 6,344,206 11.66 2019-08-14
97 2019-08-15 543,900 900 0.12 438,000,000 6,287,484 11.56 2019-08-13
98 2019-08-14 543,000 6,500 0.12 438,000,000 6,385,680 11.76 2019-08-12
99 2019-08-12 536,500 3,900 0.12 438,000,000 6,341,430 11.82 2019-08-08
100 2019-08-08 532,600 -10,100 0.12 438,000,000 6,305,984 11.84 2019-08-06
101 2019-08-07 542,700 7,800 0.12 438,000,000 6,479,838 11.94 2019-08-05
102 2019-08-06 534,900 10,400 0.12 438,000,000 6,632,760 12.40 2019-08-02
103 2019-08-05 524,500 1,200 0.12 438,000,000 6,703,110 12.78 2019-08-01
104 2019-08-02 523,300 4,800 0.12 438,000,000 6,604,046 12.62 2019-07-31
105 2019-07-29 518,500 -54,700 0.12 438,000,000 6,906,420 13.32 2019-07-25
106 2019-07-25 573,200 -2,000 0.13 438,000,000 7,657,952 13.36 2019-07-23
107 2019-07-24 575,200 -1,900 0.13 438,000,000 7,753,696 13.48 2019-07-22
108 2019-07-23 577,100 -144,000 0.13 438,000,000 7,871,644 13.64 2019-07-19
109 2019-07-16 721,100 -700 0.16 438,000,000 9,821,382 13.62 2019-07-12
110 2019-07-15 721,800 -3,100 0.16 438,000,000 9,599,940 13.30 2019-07-11
111 2019-07-12 724,900 3,100 0.17 438,000,000 9,626,672 13.28 2019-07-10
112 2019-07-11 721,800 -1,200 0.16 438,000,000 9,672,120 13.40 2019-07-09
113 2019-07-09 723,000 -10,000 0.17 438,000,000 9,832,800 13.60 2019-07-05
114 2019-07-08 733,000 3,300 0.17 438,000,000 9,763,560 13.32 2019-07-04
115 2019-07-05 729,700 46,800 0.17 438,000,000 9,763,386 13.38 2019-07-03
116 2019-07-04 682,900 24,800 0.16 438,000,000 9,219,150 13.50 2019-07-02
117 2019-07-03 658,100 2,700 0.15 438,000,000 8,594,786 13.06 2019-06-28
118 2019-06-26 655,400 -100 0.15 438,000,000 8,978,980 13.70 2019-06-24
119 2019-06-24 655,500 -16,300 0.15 438,000,000 8,980,350 13.70 2019-06-20
120 2019-06-21 671,800 400 0.15 438,000,000 8,934,940 13.30 2019-06-19
121 2019-06-20 671,400 6,500 0.15 438,000,000 8,647,632 12.88 2019-06-18
122 2019-06-19 664,900 -35,000 0.15 438,000,000 8,510,720 12.80 2019-06-17
123 2019-06-18 699,900 -6,100 0.16 438,000,000 9,028,710 12.90 2019-06-14
124 2019-06-17 706,000 -2,400 0.16 438,000,000 9,036,800 12.80 2019-06-13
125 2019-06-14 708,400 148,900 0.16 438,000,000 8,869,168 12.52 2019-06-12
126 2019-06-13 559,500 50,900 0.13 438,000,000 7,172,790 12.82 2019-06-11
127 2019-06-12 508,600 10,200 0.12 438,000,000 6,571,112 12.92 2019-06-10
128 2019-06-05 498,400 2,000 0.11 438,000,000 6,519,072 13.08 2019-06-03
129 2019-06-03 496,400 2,900 0.11 438,000,000 6,612,048 13.32 2019-05-30
130 2019-05-30 493,500 2,200 0.11 438,000,000 6,810,300 13.80 2019-05-28
131 2019-05-29 491,300 4,600 0.11 438,000,000 6,612,898 13.46 2019-05-27
132 2019-05-28 486,700 1,400 0.11 438,000,000 6,570,450 13.50 2019-05-24
133 2019-05-27 485,300 -6,300 0.11 438,000,000 6,881,554 14.18 2019-05-23
134 2019-05-23 491,600 200 0.11 438,000,000 6,961,056 14.16 2019-05-21
135 2019-05-22 491,400 -1,800 0.11 438,000,000 6,938,568 14.12 2019-05-20
136 2019-05-16 493,200 2,200 0.11 438,000,000 7,131,672 14.46 2019-05-14
137 2019-05-15 491,000 700 0.11 438,000,000 7,266,800 14.80 2019-05-10
138 2019-05-14 490,300 300 0.11 438,000,000 7,315,276 14.92 2019-05-09
139 2019-05-09 490,000 200 0.11 438,000,000 7,653,800 15.62 2019-05-07
140 2019-05-08 489,800 -100 0.11 438,000,000 7,640,880 15.60 2019-05-06
141 2019-04-30 489,900 -3,800 0.11 438,000,000 7,799,208 15.92 2019-04-26
142 2019-04-29 493,700 500 0.11 438,000,000 7,859,704 15.92 2019-04-25
143 2019-04-26 493,200 -200 0.11 438,000,000 7,910,928 16.04 2019-04-24
144 2019-04-25 493,400 -7,200 0.11 438,000,000 7,884,532 15.98 2019-04-23
145 2019-04-23 500,600 -19,400 0.11 438,000,000 8,149,768 16.28 2019-04-17
146 2019-04-18 520,000 2,500 0.12 438,000,000 8,226,400 15.82 2019-04-16
147 2019-04-17 517,500 -2,000 0.12 438,000,000 8,124,750 15.70 2019-04-15
148 2019-04-16 519,500 300 0.12 438,000,000 8,083,420 15.56 2019-04-12
149 2019-04-15 519,200 -2,200 0.12 438,000,000 8,026,832 15.46 2019-04-11
150 2019-04-12 521,400 -2,500 0.12 438,000,000 8,060,844 15.46 2019-04-10
151 2019-04-11 523,900 -4,900 0.12 438,000,000 8,089,016 15.44 2019-04-09
152 2019-04-10 528,800 7,200 0.12 438,000,000 8,154,096 15.42 2019-04-08
153 2019-04-09 521,600 11,100 0.12 438,000,000 8,063,936 15.46 2019-04-04
154 2019-04-08 510,500 400 0.12 438,000,000 8,025,060 15.72 2019-04-03
155 2019-04-04 510,100 3,000 0.12 438,000,000 7,937,156 15.56 2019-04-02
156 2019-04-03 507,100 -57,100 0.12 438,000,000 7,839,766 15.46 2019-04-01
157 2019-04-02 564,200 -400 0.13 438,000,000 8,587,124 15.22 2019-03-29
158 2019-03-29 564,600 -14,200 0.13 438,000,000 8,615,796 15.26 2019-03-27
159 2019-03-28 578,800 -249,800 0.13 438,000,000 8,820,912 15.24 2019-03-26
160 2019-03-27 828,600 4,000 0.19 438,000,000 12,511,860 15.10 2019-03-25
161 2019-03-26 824,600 15,000 0.19 438,000,000 12,764,808 15.48 2019-03-22
162 2019-03-25 809,600 -22,100 0.18 438,000,000 12,516,416 15.46 2019-03-21
163 2019-03-22 831,700 -79,800 0.19 438,000,000 12,425,598 14.94 2019-03-20
164 2019-03-21 911,500 -14,400 0.21 438,000,000 13,143,830 14.42 2019-03-19
165 2019-03-20 925,900 74,100 0.21 438,000,000 13,129,262 14.18 2019-03-18
166 2019-03-19 851,800 1,700 0.19 438,000,000 13,202,900 15.50 2019-03-15
167 2019-03-18 850,100 10,700 0.19 438,000,000 13,006,530 15.30 2019-03-14
168 2019-03-15 839,400 2,100 0.19 438,000,000 12,909,972 15.38 2019-03-13
169 2019-03-14 837,300 -12,000 0.19 438,000,000 12,978,150 15.50 2019-03-12
170 2019-03-13 849,300 -3,700 0.19 438,000,000 12,824,430 15.10 2019-03-11
171 2019-03-12 853,000 -2,700 0.19 438,000,000 12,880,300 15.10 2019-03-08
172 2019-03-11 855,700 65,900 0.20 438,000,000 13,092,210 15.30 2019-03-07
173 2019-03-08 789,800 228,400 0.18 438,000,000 12,320,880 15.60 2019-03-06
174 2019-03-07 561,400 3,000 0.13 438,000,000 8,566,964 15.26 2019-03-05
175 2019-03-06 558,400 9,900 0.13 438,000,000 8,510,016 15.24 2019-03-04
176 2019-03-05 548,500 7,200 0.13 438,000,000 8,337,200 15.20 2019-03-01
177 2019-03-04 541,300 14,600 0.12 438,000,000 8,141,152 15.04 2019-02-28
178 2019-03-01 526,700 52,900 0.12 438,000,000 7,953,170 15.10 2019-02-27
179 2019-02-28 473,800 -17,900 0.11 438,000,000 7,249,140 15.30 2019-02-26
180 2019-02-27 491,700 3,200 0.11 438,000,000 7,611,516 15.48 2019-02-25
181 2019-02-26 488,500 17,900 0.11 438,000,000 7,601,060 15.56 2019-02-22
182 2019-02-25 470,600 17,600 0.11 438,000,000 7,294,300 15.50 2019-02-21
183 2019-02-22 453,000 17,000 0.10 438,000,000 7,084,920 15.64 2019-02-20
184 2019-02-21 436,000 12,200 0.10 438,000,000 6,845,200 15.70 2019-02-19
185 2019-02-20 423,800 -4,000 0.10 438,000,000 6,602,804 15.58 2019-02-18
186 2019-02-19 427,800 -46,400 0.10 438,000,000 6,665,124 15.58 2019-02-15
187 2019-02-18 474,200 4,500 0.11 438,000,000 7,492,360 15.80 2019-02-14
188 2019-02-15 469,700 43,400 0.11 438,000,000 7,468,230 15.90 2019-02-13
189 2019-02-14 426,300 -65,100 0.10 438,000,000 6,812,274 15.98 2019-02-12
190 2019-02-13 491,400 -4,000 0.11 438,000,000 7,754,292 15.78 2019-02-11
191 2019-02-01 495,400 2,200 0.11 438,000,000 7,322,012 14.78 2019-01-30
192 2019-01-31 493,200 4,400 0.11 438,000,000 7,250,040 14.70 2019-01-29
193 2019-01-30 488,800 22,100 0.11 438,000,000 7,126,704 14.58 2019-01-28
194 2019-01-29 466,700 55,800 0.11 438,000,000 6,795,152 14.56 2019-01-25
195 2019-01-28 410,900 2,000 0.09 438,000,000 5,949,832 14.48 2019-01-24
196 2019-01-25 408,900 -18,300 0.09 438,000,000 5,920,872 14.48 2019-01-23
197 2019-01-24 427,200 -25,000 0.10 438,000,000 6,202,944 14.52 2019-01-22
198 2019-01-23 452,200 -76,300 0.10 438,000,000 6,620,208 14.64 2019-01-21
199 2019-01-22 528,500 -53,600 0.12 438,000,000 7,864,080 14.88 2019-01-18
200 2019-01-21 582,100 1,000 0.13 438,000,000 8,789,710 15.10 2019-01-17
201 2019-01-18 581,100 1,900 0.13 438,000,000 8,751,366 15.06 2019-01-16
202 2019-01-16 579,200 -900 0.13 438,000,000 8,491,072 14.66 2019-01-14
203 2019-01-15 580,100 -2,300 0.13 438,000,000 8,794,316 15.16 2019-01-11
204 2019-01-14 582,400 2,400 0.13 438,000,000 8,398,208 14.42 2019-01-10
205 2019-01-11 580,000 -36,500 0.13 438,000,000 8,410,000 14.50 2019-01-09
206 2019-01-10 616,500 21,100 0.14 438,000,000 8,877,600 14.40 2019-01-08
207 2019-01-09 595,400 11,300 0.14 438,000,000 8,538,036 14.34 2019-01-07
208 2019-01-07 584,100 5,700 0.13 438,000,000 8,481,132 14.52 2019-01-03
209 2018-12-28 578,400 -27,100 0.13 438,000,000 8,676,000 15.00 2018-12-21
210 2018-12-27 605,500 1,300 0.14 438,000,000 8,997,730 14.86 2018-12-20
211 2018-12-21 604,200 1,700 0.14 438,000,000 9,208,008 15.24 2018-12-19
212 2018-12-20 602,500 3,900 0.14 438,000,000 9,338,750 15.50 2018-12-18
213 2018-12-19 598,600 -2,100 0.14 438,000,000 9,374,076 15.66 2018-12-17
214 2018-12-18 600,700 2,100 0.14 438,000,000 9,370,920 15.60 2018-12-14
215 2018-12-17 598,600 1,300 0.14 438,000,000 9,637,460 16.10 2018-12-13
216 2018-12-14 597,300 7,300 0.14 438,000,000 9,771,828 16.36 2018-12-12
217 2018-12-13 590,000 2,700 0.13 438,000,000 9,558,000 16.20 2018-12-11
218 2018-12-12 587,300 7,400 0.13 438,000,000 9,690,450 16.50 2018-12-10
219 2018-12-07 579,900 -1,400 0.13 438,000,000 10,206,240 17.60 2018-12-05
220 2018-12-06 581,300 800 0.13 438,000,000 10,312,262 17.74 2018-12-04
221 2018-12-05 580,500 700 0.13 438,000,000 10,321,290 17.78 2018-12-03
222 2018-12-04 579,800 -2,700 0.13 438,000,000 9,972,560 17.20 2018-11-30
223 2018-12-03 582,500 5,700 0.13 438,000,000 9,902,500 17.00 2018-11-29
224 2018-11-30 576,800 1,800 0.13 438,000,000 9,967,104 17.28 2018-11-28
225 2018-11-29 575,000 1,300 0.13 438,000,000 10,062,500 17.50 2018-11-27
226 2018-11-28 573,700 11,000 0.13 438,000,000 10,051,224 17.52 2018-11-26
227 2018-11-23 562,700 7,000 0.13 438,000,000 9,700,948 17.24 2018-11-21
228 2018-11-22 555,700 -300 0.13 438,000,000 9,613,610 17.30 2018-11-20
229 2018-11-20 556,000 -7,100 0.13 438,000,000 9,652,160 17.36 2018-11-16
230 2018-11-19 563,100 -16,700 0.13 438,000,000 9,831,726 17.46 2018-11-15
231 2018-11-16 579,800 -2,300 0.13 438,000,000 9,984,156 17.22 2018-11-14
232 2018-11-15 582,100 2,300 0.13 438,000,000 10,047,046 17.26 2018-11-13
233 2018-11-14 579,800 100 0.13 438,000,000 10,007,348 17.26 2018-11-12
234 2018-11-13 579,700 -6,200 0.13 438,000,000 9,959,246 17.18 2018-11-09
235 2018-11-12 585,900 1,000 0.13 438,000,000 10,042,326 17.14 2018-11-08
236 2018-11-09 584,900 -1,100 0.13 438,000,000 10,025,186 17.14 2018-11-07
237 2018-11-08 586,000 -500 0.13 438,000,000 10,079,200 17.20 2018-11-06
238 2018-11-07 586,500 -300 0.13 438,000,000 10,181,640 17.36 2018-11-05
239 2018-11-06 586,800 7,100 0.13 438,000,000 10,046,016 17.12 2018-11-02
240 2018-11-05 579,700 -5,500 0.13 438,000,000 9,808,524 16.92 2018-11-01
241 2018-11-02 585,200 3,100 0.13 438,000,000 9,679,208 16.54 2018-10-31
242 2018-11-01 582,100 2,800 0.13 438,000,000 9,488,230 16.30 2018-10-30
243 2018-10-30 579,300 900 0.13 438,000,000 9,801,756 16.92 2018-10-26
244 2018-10-29 578,400 100 0.13 438,000,000 10,041,024 17.36 2018-10-25
245 2018-10-26 578,300 200 0.13 438,000,000 10,178,080 17.60 2018-10-24
246 2018-10-25 578,100 1,400 0.13 438,000,000 10,035,816 17.36 2018-10-23
247 2018-10-24 576,700 -8,100 0.13 438,000,000 10,392,134 18.02 2018-10-22
248 2018-10-23 584,800 -20,200 0.13 438,000,000 10,327,568 17.66 2018-10-19
249 2018-10-22 605,000 1,900 0.14 438,000,000 10,877,900 17.98 2018-10-18
250 2018-10-16 603,100 2,000 0.14 438,000,000 11,700,140 19.40 2018-10-12
251 2018-10-15 601,100 -2,300 0.14 438,000,000 11,541,120 19.20 2018-10-11
252 2018-10-12 603,400 1,400 0.14 438,000,000 12,822,250 21.25 2018-10-10
253 2018-09-28 602,000 100 0.14 438,000,000 13,484,800 22.40 2018-09-26
254 2018-09-21 601,900 2,000 0.14 438,000,000 13,633,035 22.65 2018-09-19
255 2018-09-20 599,900 -100 0.14 438,000,000 13,497,750 22.50 2018-09-18
256 2018-09-12 600,000 100 0.14 438,000,000 13,650,000 22.75 2018-09-10
257 2018-09-11 599,900 700 0.14 438,000,000 13,767,705 22.95 2018-09-07
258 2018-09-10 599,200 -100 0.14 438,000,000 13,781,600 23.00 2018-09-06
259 2018-09-07 599,300 100 0.14 438,000,000 13,813,865 23.05 2018-09-05
260 2018-09-05 599,200 100 0.14 438,000,000 13,871,480 23.15 2018-09-03
261 2018-09-04 599,100 100 0.14 438,000,000 13,959,030 23.30 2018-08-31
262 2018-09-03 599,000 -10,200 0.14 438,000,000 14,166,350 23.65 2018-08-30
263 2018-08-31 609,200 -1,000 0.14 438,000,000 14,559,880 23.90 2018-08-29
264 2018-08-29 610,200 -1,500 0.14 438,000,000 14,492,250 23.75 2018-08-27
265 2018-08-28 611,700 -1,000 0.14 438,000,000 14,619,630 23.90 2018-08-24
266 2018-08-27 612,700 -1,500 0.14 438,000,000 14,612,895 23.85 2018-08-23
267 2018-08-24 614,200 2,500 0.14 438,000,000 14,648,670 23.85 2018-08-22
268 2018-08-23 611,700 -300 0.14 438,000,000 14,436,120 23.60 2018-08-21
269 2018-08-22 612,000 300 0.14 438,000,000 14,198,400 23.20 2018-08-20
270 2018-08-20 611,700 300 0.14 438,000,000 14,252,610 23.30 2018-08-16
271 2018-08-17 611,400 -1,500 0.14 438,000,000 14,337,330 23.45 2018-08-15
272 2018-08-16 612,900 5,100 0.14 438,000,000 14,464,440 23.60 2018-08-14
273 2018-08-15 607,800 500 0.14 438,000,000 14,435,250 23.75 2018-08-13
274 2018-08-13 607,300 -10,900 0.14 438,000,000 14,696,660 24.20 2018-08-09
275 2018-08-09 618,200 6,900 0.14 438,000,000 14,929,530 24.15 2018-08-07
276 2018-08-08 611,300 -300 0.14 438,000,000 14,701,765 24.05 2018-08-06
277 2018-08-06 611,600 -6,600 0.14 438,000,000 14,739,560 24.10 2018-08-02
278 2018-08-03 618,200 1,000 0.14 438,000,000 15,145,900 24.50 2018-08-01
279 2018-08-02 617,200 -23,400 0.14 438,000,000 15,028,820 24.35 2018-07-31
280 2018-07-31 640,600 -33,000 0.15 438,000,000 15,470,490 24.15 2018-07-27
281 2018-07-26 673,600 -7,200 0.15 438,000,000 16,200,080 24.05 2018-07-24
282 2018-07-25 680,800 -500 0.16 438,000,000 16,441,320 24.15 2018-07-23
283 2018-07-19 681,300 -100 0.16 438,000,000 16,385,265 24.05 2018-07-17
284 2018-07-18 681,400 11,500 0.16 438,000,000 16,387,670 24.05 2018-07-16
285 2018-07-12 669,900 200 0.15 438,000,000 16,178,085 24.15 2018-07-10
286 2018-07-11 669,700 31,000 0.15 438,000,000 16,139,770 24.10 2018-07-09
287 2018-07-10 638,700 1,200 0.15 438,000,000 15,264,930 23.90 2018-07-06
288 2018-07-09 637,500 1,500 0.15 438,000,000 15,172,500 23.80 2018-07-05
289 2018-07-06 636,000 -46,300 0.15 438,000,000 15,136,800 23.80 2018-07-04
290 2018-07-05 682,300 -72,600 0.16 438,000,000 16,682,235 24.45 2018-07-03
291 2018-07-04 754,900 -46,900 0.17 438,000,000 18,759,265 24.85 2018-06-29
292 2018-06-29 801,800 -1,000 0.18 438,000,000 19,604,010 24.45 2018-06-27
293 2018-06-28 802,800 84,500 0.18 438,000,000 19,668,600 24.50 2018-06-26
294 2018-06-27 718,300 -4,600 0.16 438,000,000 18,460,310 25.70 2018-06-25
295 2018-06-25 722,900 -400 0.17 438,000,000 18,795,400 26.00 2018-06-21
296 2018-06-22 723,300 -100 0.17 438,000,000 18,914,295 26.15 2018-06-20
297 2018-06-21 723,400 -42,500 0.17 438,000,000 19,170,100 26.50 2018-06-19
298 2018-06-20 765,900 3,400 0.17 438,000,000 20,334,645 26.55 2018-06-15
299 2018-06-19 762,500 -500 0.17 438,000,000 20,473,125 26.85 2018-06-14
300 2018-06-15 763,000 -7,000 0.17 438,000,000 20,486,550 26.85 2018-06-13
301 2018-06-14 770,000 -4,300 0.18 438,000,000 21,059,500 27.35 2018-06-12
302 2018-06-13 774,300 -44,600 0.18 438,000,000 21,215,820 27.40 2018-06-11
303 2018-06-12 818,900 -9,800 0.19 438,000,000 22,601,640 27.60 2018-06-08
304 2018-06-11 828,700 -2,000 0.19 438,000,000 22,623,510 27.30 2018-06-07
305 2018-06-08 830,700 48,700 0.19 438,000,000 22,719,645 27.35 2018-06-06
306 2018-06-07 782,000 3,000 0.18 438,000,000 21,231,300 27.15 2018-06-05
307 2018-06-06 779,000 -700 0.18 438,000,000 20,994,050 26.95 2018-06-04
308 2018-06-05 779,700 -5,000 0.18 438,000,000 20,973,930 26.90 2018-06-01
309 2018-06-04 784,700 -1,000 0.18 438,000,000 20,951,490 26.70 2018-05-31
310 2018-05-31 785,700 -300 0.18 438,000,000 20,703,195 26.35 2018-05-29
311 2018-05-30 786,000 -12,500 0.18 438,000,000 20,396,700 25.95 2018-05-28
312 2018-05-29 798,500 3,500 0.18 438,000,000 20,082,275 25.15 2018-05-25
313 2018-05-28 795,000 -3,800 0.18 438,000,000 20,829,000 26.20 2018-05-24
314 2018-05-25 798,800 -4,800 0.18 438,000,000 21,208,140 26.55 2018-05-23
315 2018-05-24 803,600 -2,000 0.18 438,000,000 21,295,400 26.50 2018-05-21
316 2018-05-23 805,600 -21,400 0.18 438,000,000 20,945,600 26.00 2018-05-18
317 2018-05-21 827,000 9,500 0.19 438,000,000 21,502,000 26.00 2018-05-17
318 2018-05-18 817,500 500 0.19 438,000,000 21,173,250 25.90 2018-05-16
319 2018-05-16 817,000 -300 0.19 438,000,000 20,996,900 25.70 2018-05-14
320 2018-05-15 817,300 100,700 0.19 438,000,000 21,004,610 25.70 2018-05-11
321 2018-05-14 716,600 -1,400 0.16 438,000,000 18,129,980 25.30 2018-05-10
322 2018-05-11 718,000 -25,000 0.16 438,000,000 17,950,000 25.00 2018-05-09
323 2018-05-09 743,000 -5,500 0.17 438,000,000 18,537,850 24.95 2018-05-07
324 2018-05-08 748,500 100 0.17 438,000,000 18,525,375 24.75 2018-05-04
325 2018-05-07 748,400 200 0.17 438,000,000 18,635,160 24.90 2018-05-03
326 2018-05-04 748,200 -900 0.17 438,000,000 18,592,770 24.85 2018-05-02
327 2018-04-26 749,100 900 0.17 438,000,000 18,764,955 25.05 2018-04-24
328 2018-04-25 748,200 100 0.17 438,000,000 18,742,410 25.05 2018-04-23
329 2018-04-24 748,100 -1,100 0.17 438,000,000 18,777,310 25.10 2018-04-20
330 2018-04-23 749,200 200 0.17 438,000,000 18,355,400 24.50 2018-04-19
331 2018-04-20 749,000 -2,200 0.17 438,000,000 18,238,150 24.35 2018-04-18
332 2018-04-19 751,200 2,800 0.17 438,000,000 18,291,720 24.35 2018-04-17
333 2018-04-18 748,400 1,600 0.17 438,000,000 18,373,220 24.55 2018-04-16
334 2018-04-13 746,800 1,300 0.17 438,000,000 18,520,640 24.80 2018-04-11
335 2018-04-12 745,500 -7,100 0.17 438,000,000 18,451,125 24.75 2018-04-10
336 2018-04-11 752,600 22,100 0.17 438,000,000 18,702,110 24.85 2018-04-09
337 2018-04-04 730,500 12,000 0.17 438,000,000 18,993,000 26.00 2018-03-29
338 2018-04-03 718,500 10,200 0.16 438,000,000 17,998,425 25.05 2018-03-28
339 2018-03-29 708,300 10,100 0.16 438,000,000 17,742,915 25.05 2018-03-27
340 2018-03-27 698,200 -31,100 0.16 438,000,000 17,873,920 25.60 2018-03-23
341 2018-03-26 729,300 -4,100 0.17 438,000,000 18,670,080 25.60 2018-03-22
342 2018-03-23 733,400 -1,600 0.17 438,000,000 18,995,060 25.90 2018-03-21
343 2018-03-22 735,000 5,000 0.17 438,000,000 18,999,750 25.85 2018-03-20
344 2018-03-21 730,000 500 0.17 438,000,000 18,797,500 25.75 2018-03-19
345 2018-03-19 729,500 -37,400 0.17 438,000,000 18,894,050 25.90 2018-03-15
346 2018-03-15 766,900 -3,500 0.18 438,000,000 19,824,365 25.85 2018-03-13
347 2018-03-14 770,400 -30,200 0.18 438,000,000 20,030,400 26.00 2018-03-12
348 2018-03-13 800,600 1,600 0.18 438,000,000 20,615,450 25.75 2018-03-09
349 2018-03-12 799,000 24,300 0.18 438,000,000 20,694,100 25.90 2018-03-08
350 2018-03-09 774,700 8,900 0.18 438,000,000 19,987,260 25.80 2018-03-07
351 2018-03-08 765,800 -12,400 0.17 438,000,000 19,949,090 26.05 2018-03-06
352 2018-03-07 778,200 -25,000 0.18 438,000,000 19,883,010 25.55 2018-03-05
353 2018-03-06 803,200 5,600 0.18 438,000,000 20,883,200 26.00 2018-03-02
354 2018-03-05 797,600 400 0.18 438,000,000 20,657,840 25.90 2018-03-01
355 2018-03-02 797,200 1,700 0.18 438,000,000 20,567,760 25.80 2018-02-28
356 2018-03-01 795,500 2,000 0.18 438,000,000 20,881,875 26.25 2018-02-27
357 2018-02-28 793,500 3,900 0.18 438,000,000 20,948,400 26.40 2018-02-26
358 2018-02-27 789,600 -8,200 0.18 438,000,000 20,766,480 26.30 2018-02-23
359 2018-02-26 797,800 3,200 0.18 438,000,000 21,022,030 26.35 2018-02-22
360 2018-02-14 794,600 6,000 0.18 438,000,000 19,825,270 24.95 2018-02-12
361 2018-02-13 788,600 -21,200 0.18 438,000,000 19,557,280 24.80 2018-02-09
362 2018-02-12 809,800 -400 0.18 438,000,000 20,771,370 25.65 2018-02-08
363 2018-02-09 810,200 -4,700 0.18 438,000,000 20,943,670 25.85 2018-02-07
364 2018-02-08 814,900 -51,600 0.19 438,000,000 20,983,675 25.75 2018-02-06
365 2018-02-07 866,500 -6,600 0.20 438,000,000 23,308,850 26.90 2018-02-05
366 2018-02-06 873,100 -32,400 0.20 438,000,000 23,704,665 27.15 2018-02-02
367 2018-02-05 905,500 64,800 0.21 438,000,000 24,810,700 27.40 2018-02-01
368 2018-02-02 840,700 100 0.19 438,000,000 23,455,530 27.90 2018-01-31
369 2018-02-01 840,600 155,400 0.19 438,000,000 23,620,860 28.10 2018-01-30
370 2018-01-31 685,200 -28,600 0.16 438,000,000 19,322,640 28.20 2018-01-29
371 2018-01-30 713,800 200 0.16 438,000,000 20,450,370 28.65 2018-01-26
372 2018-01-29 713,600 -96,500 0.16 438,000,000 20,480,320 28.70 2018-01-25
373 2018-01-26 810,100 10,300 0.18 438,000,000 22,561,285 27.85 2018-01-24
374 2018-01-24 799,800 38,600 0.18 438,000,000 21,754,560 27.20 2018-01-22
375 2018-01-23 761,200 -2,000 0.17 438,000,000 20,552,400 27.00 2018-01-19
376 2018-01-22 763,200 3,100 0.17 438,000,000 20,568,240 26.95 2018-01-18
377 2018-01-19 760,100 -1,500 0.17 438,000,000 20,522,700 27.00 2018-01-17
378 2018-01-18 761,600 2,100 0.17 438,000,000 20,753,600 27.25 2018-01-16
379 2018-01-17 759,500 800 0.17 438,000,000 20,810,300 27.40 2018-01-15
380 2018-01-16 758,700 700 0.17 438,000,000 20,788,380 27.40 2018-01-12
381 2018-01-15 758,000 -18,200 0.17 438,000,000 20,617,600 27.20 2018-01-11
382 2018-01-12 776,200 -9,000 0.18 438,000,000 21,267,880 27.40 2018-01-10
383 2018-01-11 785,200 1,500 0.18 438,000,000 21,671,520 27.60 2018-01-09
384 2018-01-10 783,700 12,300 0.18 438,000,000 21,551,750 27.50 2018-01-08
385 2018-01-08 771,400 19,400 0.18 438,000,000 21,406,350 27.75 2018-01-04
386 2018-01-05 752,000 25,600 0.17 438,000,000 20,905,600 27.80 2018-01-03
387 2018-01-04 726,400 -4,900 0.17 438,000,000 20,230,240 27.85 2018-01-02
388 2018-01-03 731,300 3,000 0.17 438,000,000 20,549,530 28.10 2017-12-29
389 2018-01-02 728,300 29,900 0.17 438,000,000 20,355,985 27.95 2017-12-28
390 2017-12-29 698,400 81,900 0.16 438,000,000 19,275,840 27.60 2017-12-27
391 2017-12-28 616,500 12,200 0.14 438,000,000 17,107,875 27.75 2017-12-22
392 2017-12-27 604,300 -13,700 0.14 438,000,000 16,618,250 27.50 2017-12-21
393 2017-12-22 618,000 1,000 0.14 438,000,000 16,964,100 27.45 2017-12-20
394 2017-12-21 617,000 -500 0.14 438,000,000 17,029,200 27.60 2017-12-19
395 2017-12-19 617,500 45,000 0.14 438,000,000 17,413,500 28.20 2017-12-15
396 2017-12-14 572,500 -10,500 0.13 438,000,000 15,686,500 27.40 2017-12-12
397 2017-12-13 583,000 1,000 0.13 438,000,000 15,945,050 27.35 2017-12-11
398 2017-12-12 582,000 100 0.13 438,000,000 15,743,100 27.05 2017-12-08
399 2017-12-11 581,900 -10,400 0.13 438,000,000 16,002,250 27.50 2017-12-07
400 2017-12-08 592,300 -107,700 0.14 438,000,000 15,903,255 26.85 2017-12-06
401 2017-12-07 700,000 200 0.16 438,000,000 19,110,000 27.30 2017-12-05
402 2017-12-06 699,800 -400 0.16 438,000,000 19,244,500 27.50 2017-12-04
403 2017-12-05 700,200 -16,000 0.16 438,000,000 19,080,450 27.25 2017-12-01
404 2017-12-04 716,200 -119,800 0.16 438,000,000 19,516,450 27.25 2017-11-30
405 2017-12-01 836,000 1,300 0.19 438,000,000 22,739,200 27.20 2017-11-29
406 2017-11-30 834,700 -25,200 0.19 438,000,000 23,037,720 27.60 2017-11-28
407 2017-11-29 859,900 2,200 0.20 438,000,000 24,206,185 28.15 2017-11-27
408 2017-11-28 857,700 -21,000 0.20 438,000,000 23,801,175 27.75 2017-11-24
409 2017-11-27 878,700 -69,800 0.20 438,000,000 24,339,990 27.70 2017-11-23
410 2017-11-24 948,500 -28,100 0.22 438,000,000 26,226,025 27.65 2017-11-22
411 2017-11-23 976,600 -16,600 0.22 438,000,000 27,344,800 28.00 2017-11-21
412 2017-11-22 993,200 1,000 0.23 438,000,000 27,859,260 28.05 2017-11-20
413 2017-11-21 992,200 -8,300 0.23 438,000,000 28,178,480 28.40 2017-11-17
414 2017-11-20 1,000,500 800 0.23 438,000,000 28,314,150 28.30 2017-11-16
415 2017-11-17 999,700 -29,200 0.23 438,000,000 28,341,495 28.35 2017-11-15
416 2017-11-16 1,028,900 5,300 0.23 438,000,000 29,323,650 28.50 2017-11-14
417 2017-11-15 1,023,600 -33,900 0.23 438,000,000 29,070,240 28.40 2017-11-13
418 2017-11-14 1,057,500 -200 0.24 438,000,000 30,614,625 28.95 2017-11-10
419 2017-11-13 1,057,700 4,000 0.24 438,000,000 31,413,690 29.70 2017-11-09
420 2017-11-10 1,053,700 -19,800 0.24 438,000,000 31,400,260 29.80 2017-11-08
421 2017-11-09 1,073,500 115,100 0.25 438,000,000 32,312,350 30.10 2017-11-07
422 2017-11-08 958,400 71,300 0.22 438,000,000 28,895,760 30.15 2017-11-06
423 2017-11-07 887,100 18,100 0.20 438,000,000 26,346,870 29.70 2017-11-03
424 2017-11-06 869,000 9,900 0.20 438,000,000 25,983,100 29.90 2017-11-02
425 2017-11-03 859,100 10,300 0.20 438,000,000 25,558,225 29.75 2017-11-01
426 2017-11-02 848,800 62,600 0.19 438,000,000 25,039,600 29.50 2017-10-31
427 2017-11-01 786,200 -2,800 0.18 438,000,000 22,367,390 28.45 2017-10-30
428 2017-10-31 789,000 3,900 0.18 438,000,000 22,486,500 28.50 2017-10-27
429 2017-10-30 785,100 -14,900 0.18 438,000,000 22,532,370 28.70 2017-10-26
430 2017-10-27 800,000 16,700 0.18 438,000,000 22,360,000 27.95 2017-10-25
431 2017-10-26 783,300 -4,600 0.18 438,000,000 21,188,265 27.05 2017-10-24
432 2017-10-25 787,900 3,800 0.18 438,000,000 21,076,325 26.75 2017-10-23
433 2017-10-24 784,100 -100 0.18 438,000,000 20,974,675 26.75 2017-10-20
434 2017-10-23 784,200 1,400 0.18 438,000,000 20,859,720 26.60 2017-10-19
435 2017-10-18 782,800 2,000 0.18 438,000,000 21,018,180 26.85 2017-10-16
436 2017-10-17 780,800 7,200 0.18 438,000,000 21,042,560 26.95 2017-10-13
437 2017-10-16 773,600 -7,500 0.18 438,000,000 20,887,200 27.00 2017-10-12
438 2017-10-13 781,100 -9,000 0.18 438,000,000 21,324,030 27.30 2017-10-11
439 2017-10-12 790,100 3,600 0.18 438,000,000 21,648,740 27.40 2017-10-10
440 2017-10-11 786,500 6,800 0.18 438,000,000 21,628,750 27.50 2017-10-09
441 2017-09-28 779,700 36,800 0.18 438,000,000 20,506,110 26.30 2017-09-26
442 2017-09-27 742,900 137,000 0.17 438,000,000 19,389,690 26.10 2017-09-25
443 2017-09-26 605,900 63,400 0.14 438,000,000 15,813,990 26.10 2017-09-22
444 2017-09-25 542,500 5,700 0.12 438,000,000 14,267,750 26.30 2017-09-21
445 2017-09-22 536,800 -30,100 0.12 438,000,000 13,849,440 25.80 2017-09-20
446 2017-09-21 566,900 51,200 0.13 438,000,000 14,455,950 25.50 2017-09-19
447 2017-09-20 515,700 1,100 0.12 438,000,000 13,330,845 25.85 2017-09-18
448 2017-09-19 514,600 -100 0.12 438,000,000 13,328,140 25.90 2017-09-15
449 2017-09-18 514,700 7,600 0.12 438,000,000 13,407,935 26.05 2017-09-14
450 2017-09-14 507,100 700 0.12 438,000,000 13,209,955 26.05 2017-09-12
451 2017-09-13 506,400 -3,000 0.12 438,000,000 13,217,040 26.10 2017-09-11
452 2017-09-12 509,400 5,900 0.12 438,000,000 13,295,340 26.10 2017-09-08
453 2017-09-11 503,500 -700 0.11 438,000,000 13,166,525 26.15 2017-09-07
454 2017-09-08 504,200 2,000 0.12 438,000,000 13,462,140 26.70 2017-09-06
455 2017-09-07 502,200 -700 0.11 438,000,000 13,258,080 26.40 2017-09-05
456 2017-09-06 502,900 5,900 0.11 438,000,000 13,226,270 26.30 2017-09-04
457 2017-09-05 497,000 -1,100 0.11 438,000,000 13,170,500 26.50 2017-09-01
458 2017-09-04 498,100 7,400 0.11 438,000,000 13,025,315 26.15 2017-08-31
459 2017-09-01 490,700 1,900 0.11 438,000,000 13,077,155 26.65 2017-08-30
460 2017-08-31 488,800 1,700 0.11 438,000,000 13,295,360 27.20 2017-08-29
461 2017-08-30 487,100 300 0.11 438,000,000 13,419,605 27.55 2017-08-28
462 2017-08-28 486,800 8,200 0.11 438,000,000 13,484,360 27.70 2017-08-24
463 2017-08-24 478,600 1,000 0.11 438,000,000 13,305,080 27.80 2017-08-21
464 2017-08-22 477,600 -3,400 0.11 438,000,000 13,444,440 28.15 2017-08-18
465 2017-08-18 481,000 -100 0.11 438,000,000 13,588,250 28.25 2017-08-16
466 2017-08-17 481,100 -200 0.11 438,000,000 13,591,075 28.25 2017-08-15
467 2017-08-15 481,300 -400 0.11 438,000,000 13,524,530 28.10 2017-08-11
468 2017-08-11 481,700 -5,000 0.11 438,000,000 13,535,770 28.10 2017-08-09
469 2017-08-10 486,700 -200 0.11 438,000,000 13,651,935 28.05 2017-08-08
470 2017-08-09 486,900 3,200 0.11 438,000,000 13,754,925 28.25 2017-08-07
471 2017-08-08 483,700 -1,500 0.11 438,000,000 13,664,525 28.25 2017-08-04
472 2017-08-07 485,200 7,200 0.11 438,000,000 13,755,420 28.35 2017-08-03
473 2017-08-03 478,000 6,100 0.11 438,000,000 13,479,600 28.20 2017-08-01
474 2017-08-02 471,900 -2,400 0.11 438,000,000 13,496,340 28.60 2017-07-31
475 2017-08-01 474,300 800 0.11 438,000,000 13,375,260 28.20 2017-07-28
476 2017-07-31 473,500 3,300 0.11 438,000,000 13,542,100 28.60 2017-07-27
477 2017-07-28 470,200 1,300 0.11 438,000,000 13,236,130 28.15 2017-07-26
478 2017-07-27 468,900 -29,000 0.11 438,000,000 13,246,425 28.25 2017-07-25
479 2017-07-26 497,900 4,600 0.11 438,000,000 13,990,990 28.10 2017-07-24
480 2017-07-25 493,300 4,000 0.11 438,000,000 13,812,400 28.00 2017-07-21
481 2017-07-24 489,300 -2,700 0.11 438,000,000 14,165,235 28.95 2017-07-20
482 2017-07-21 492,000 -28,500 0.11 438,000,000 14,268,000 29.00 2017-07-19
483 2017-07-20 520,500 18,000 0.12 438,000,000 15,042,450 28.90 2017-07-18
484 2017-07-19 502,500 -48,000 0.11 438,000,000 14,572,500 29.00 2017-07-17
485 2017-07-18 550,500 -10,100 0.13 438,000,000 16,129,650 29.30 2017-07-14
486 2017-07-17 560,600 -86,000 0.13 438,000,000 16,285,430 29.05 2017-07-13
487 2017-07-14 646,600 -31,800 0.15 438,000,000 18,719,070 28.95 2017-07-12
488 2017-07-13 678,400 -58,700 0.15 438,000,000 19,775,360 29.15 2017-07-11
489 2017-07-12 737,100 -83,500 0.17 438,000,000 21,560,175 29.25 2017-07-10
490 2017-07-07 820,600 -300 0.19 438,000,000 24,002,550 29.25 2017-07-05
491 2017-07-06 820,900 -800 0.19 438,000,000 24,052,370 29.30 2017-07-04
492 2017-07-05 821,700 3,400 0.19 438,000,000 24,034,725 29.25 2017-07-03
493 2017-07-04 818,300 -5,500 0.19 438,000,000 24,058,020 29.40 2017-06-30
494 2017-07-03 823,800 -2,500 0.19 438,000,000 24,590,430 29.85 2017-06-29
495 2017-06-29 826,300 500 0.19 438,000,000 23,714,810 28.70 2017-06-27
496 2017-06-28 825,800 -29,500 0.19 438,000,000 23,328,850 28.25 2017-06-26
497 2017-06-26 855,300 -1,300 0.20 438,000,000 24,204,990 28.30 2017-06-22
498 2017-06-23 856,600 500 0.20 438,000,000 24,198,950 28.25 2017-06-21
499 2017-06-22 856,100 -10,000 0.20 438,000,000 24,398,850 28.50 2017-06-20
500 2017-06-21 866,100 -2,300 0.20 438,000,000 24,467,325 28.25 2017-06-19
501 2017-06-20 868,400 -6,300 0.20 438,000,000 24,011,260 27.65 2017-06-16
502 2017-06-19 874,700 -1,600 0.20 438,000,000 24,360,395 27.85 2017-06-15
503 2017-06-16 876,300 -6,000 0.20 438,000,000 24,317,325 27.75 2017-06-14
504 2017-06-15 882,300 2,000 0.20 438,000,000 24,263,250 27.50 2017-06-13
505 2017-06-14 880,300 1,300 0.20 438,000,000 24,560,370 27.90 2017-06-12
506 2017-06-13 879,000 2,100 0.20 438,000,000 24,831,750 28.25 2017-06-09
507 2017-06-12 876,900 2,500 0.20 438,000,000 24,772,425 28.25 2017-06-08
508 2017-06-09 874,400 800 0.20 438,000,000 24,920,400 28.50 2017-06-07
509 2017-06-08 873,600 -400 0.20 438,000,000 24,810,240 28.40 2017-06-06
510 2017-06-07 874,000 -500 0.20 438,000,000 25,477,100 29.15 2017-06-05
511 2017-06-06 874,500 -1,200 0.20 438,000,000 25,622,850 29.30 2017-06-02
512 2017-06-05 875,700 9,000 0.20 438,000,000 25,482,870 29.10 2017-06-01
513 2017-06-02 866,700 700 0.20 438,000,000 25,437,645 29.35 2017-05-31
514 2017-05-23 866,000 500 0.20 438,000,000 24,940,800 28.80 2017-05-19
515 2017-05-22 865,500 -800 0.20 438,000,000 24,839,850 28.70 2017-05-18
516 2017-05-18 866,300 -27,400 0.20 438,000,000 25,685,795 29.65 2017-05-16
517 2017-05-17 893,700 -395,100 0.20 438,000,000 25,559,820 28.60 2017-05-15
518 2017-05-02 1,288,800 -61,700 0.29 438,000,000 38,535,120 29.90 2017-04-27
519 2017-04-28 1,350,500 -46,600 0.31 438,000,000 41,325,300 30.60 2017-04-26
520 2017-04-27 1,397,100 -90,300 0.32 438,000,000 43,379,955 31.05 2017-04-25
521 2017-04-26 1,487,400 -176,800 0.34 438,000,000 45,663,180 30.70 2017-04-24
522 2017-04-24 1,664,200 -100 0.38 438,000,000 50,009,210 30.05 2017-04-20
523 2017-04-21 1,664,300 -2,800 0.38 438,000,000 50,178,645 30.15 2017-04-19
524 2017-04-20 1,667,100 -87,300 0.38 438,000,000 49,512,870 29.70 2017-04-18
525 2017-04-19 1,754,400 -152,800 0.40 438,000,000 53,421,480 30.45 2017-04-13
526 2017-04-18 1,907,200 -119,600 0.44 438,000,000 57,120,640 29.95 2017-04-12
527 2017-04-13 2,026,800 -71,800 0.46 438,000,000 60,804,000 30.00 2017-04-11
528 2017-04-12 2,098,600 9,600 0.48 438,000,000 62,748,140 29.90 2017-04-10
529 2017-04-11 2,089,000 146,700 0.48 438,000,000 62,983,350 30.15 2017-04-07
530 2017-04-10 1,942,300 39,700 0.44 438,000,000 60,599,760 31.20 2017-04-06
531 2017-04-07 1,902,600 20,300 0.43 438,000,000 57,934,170 30.45 2017-04-05
532 2017-03-31 1,882,300 26,700 0.43 438,000,000 61,927,670 32.90 2017-03-29
533 2017-03-30 1,855,600 77,600 0.42 438,000,000 60,770,900 32.75 2017-03-28
534 2017-03-29 1,778,000 106,900 0.41 438,000,000 58,407,300 32.85 2017-03-27
535 2017-03-28 1,671,100 -100 0.38 438,000,000 55,396,965 33.15 2017-03-24
536 2017-03-27 1,671,200 -8,000 0.38 438,000,000 55,483,840 33.20 2017-03-23
537 2017-03-24 1,679,200 -1,400 0.38 438,000,000 53,902,320 32.10 2017-03-22
538 2017-03-23 1,680,600 -1,200 0.38 438,000,000 54,283,380 32.30 2017-03-21
539 2017-03-22 1,681,800 -700 0.38 438,000,000 55,247,130 32.85 2017-03-20
540 2017-03-21 1,682,500 -3,000 0.38 438,000,000 53,251,125 31.65 2017-03-17
541 2017-03-16 1,685,500 300 0.38 438,000,000 57,054,175 33.85 2017-03-14
542 2017-03-15 1,685,200 -465,400 0.38 438,000,000 57,128,280 33.90 2017-03-13
543 2017-03-14 2,150,600 -1,700 0.49 438,000,000 69,894,500 32.50 2017-03-10
544 2017-03-13 2,152,300 -8,200 0.49 438,000,000 71,241,130 33.10 2017-03-09
545 2017-03-10 2,160,500 -467,800 0.49 438,000,000 70,648,350 32.70 2017-03-08
546 2017-03-09 2,628,300 -1,000 0.60 438,000,000 89,230,785 33.95 2017-03-07
547 2017-03-08 2,629,300 3,000 0.60 438,000,000 89,790,595 34.15 2017-03-06
548 2017-03-07 2,626,300 -6,800 0.60 438,000,000 89,556,830 34.10 2017-03-03
549 2017-03-06 2,633,100 -21,500 0.60 438,000,000 88,867,125 33.75 2017-03-02
550 2017-03-02 2,654,600 -2,000 0.61 438,000,000 90,123,670 33.95 2017-02-28
551 2017-03-01 2,656,600 -20,200 0.61 438,000,000 91,918,360 34.60 2017-02-27
552 2017-02-28 2,676,800 -4,500 0.61 438,000,000 90,743,520 33.90 2017-02-24
553 2017-02-27 2,681,300 -19,100 0.61 438,000,000 90,762,005 33.85 2017-02-23
554 2017-02-23 2,700,400 -14,000 0.62 438,000,000 92,353,680 34.20 2017-02-21
555 2017-02-22 2,714,400 1,200 0.62 438,000,000 92,425,320 34.05 2017-02-20
556 2017-02-21 2,713,200 41,200 0.62 438,000,000 91,706,160 33.80 2017-02-17
557 2017-02-20 2,672,000 1,600 0.61 438,000,000 92,050,400 34.45 2017-02-16
558 2017-02-17 2,670,400 -43,500 0.61 438,000,000 92,662,880 34.70 2017-02-15
559 2017-02-16 2,713,900 13,500 0.62 438,000,000 89,965,785 33.15 2017-02-14
560 2017-02-14 2,700,400 1,300 0.62 438,000,000 81,957,140 30.35 2017-02-10
561 2017-02-13 2,699,100 -11,500 0.62 438,000,000 82,592,460 30.60 2017-02-09
562 2017-02-09 2,710,600 -10,700 0.62 438,000,000 80,369,290 29.65 2017-02-07
563 2017-02-08 2,721,300 -11,300 0.62 438,000,000 81,366,870 29.90 2017-02-06
564 2017-02-07 2,732,600 -112,500 0.62 438,000,000 81,841,370 29.95 2017-02-03
565 2017-01-26 2,845,100 10,200 0.65 438,000,000 75,679,660 26.60 2017-01-24
566 2017-01-25 2,834,900 7,100 0.65 438,000,000 75,550,085 26.65 2017-01-23
567 2017-01-24 2,827,800 13,000 0.65 438,000,000 75,785,040 26.80 2017-01-20
568 2017-01-23 2,814,800 10,000 0.64 438,000,000 75,436,640 26.80 2017-01-19
569 2017-01-20 2,804,800 -44,400 0.64 438,000,000 75,168,640 26.80 2017-01-18
570 2017-01-19 2,849,200 -16,500 0.65 438,000,000 76,785,940 26.95 2017-01-17
571 2017-01-18 2,865,700 -3,600 0.65 438,000,000 77,087,330 26.90 2017-01-16
572 2017-01-17 2,869,300 -221,300 0.66 438,000,000 77,327,635 26.95 2017-01-13
573 2017-01-16 3,090,600 100 0.71 438,000,000 82,828,080 26.80 2017-01-12
574 2017-01-13 3,090,500 -18,700 0.71 438,000,000 83,907,075 27.15 2017-01-11
575 2017-01-12 3,109,200 -62,700 0.71 438,000,000 82,082,880 26.40 2017-01-10
576 2017-01-11 3,171,900 -125,500 0.72 438,000,000 82,310,805 25.95 2017-01-09
577 2017-01-10 3,297,400 -16,200 0.75 438,000,000 86,062,140 26.10 2017-01-06
578 2017-01-09 3,313,600 -4,800 0.76 438,000,000 86,982,000 26.25 2017-01-05
579 2017-01-06 3,318,400 51,300 0.76 438,000,000 86,444,320 26.05 2017-01-04
580 2017-01-05 3,267,100 -10,100 0.75 438,000,000 83,311,050 25.50 2017-01-03
581 2017-01-04 3,277,200 -60,500 0.75 438,000,000 83,568,600 25.50 2016-12-30
582 2017-01-03 3,337,700 2,400 0.76 438,000,000 85,111,350 25.50 2016-12-29
583 2016-12-30 3,335,300 500 0.76 438,000,000 85,883,975 25.75 2016-12-28
584 2016-12-29 3,334,800 -174,100 0.76 438,000,000 85,871,100 25.75 2016-12-23
585 2016-12-28 3,508,900 -14,100 0.80 438,000,000 89,827,840 25.60 2016-12-22
586 2016-12-23 3,523,000 -2,900 0.80 438,000,000 92,654,900 26.30 2016-12-21
587 2016-12-22 3,525,900 -4,300 0.81 438,000,000 92,025,990 26.10 2016-12-20
588 2016-12-21 3,530,200 100 0.81 438,000,000 92,667,750 26.25 2016-12-19
589 2016-12-20 3,530,100 -6,000 0.81 438,000,000 94,077,165 26.65 2016-12-16
590 2016-12-19 3,536,100 -22,700 0.81 438,000,000 94,060,260 26.60 2016-12-15
591 2016-12-16 3,558,800 -57,600 0.81 438,000,000 96,087,600 27.00 2016-12-14
592 2016-12-15 3,616,400 -11,800 0.83 438,000,000 97,100,340 26.85 2016-12-13
593 2016-12-14 3,628,200 700 0.83 438,000,000 98,868,450 27.25 2016-12-12
594 2016-12-13 3,627,500 -10,100 0.83 438,000,000 99,937,625 27.55 2016-12-09
595 2016-12-12 3,637,600 -4,000 0.83 438,000,000 99,124,600 27.25 2016-12-08
596 2016-12-09 3,641,600 5,700 0.83 438,000,000 102,146,880 28.05 2016-12-07
597 2016-12-08 3,635,900 3,300 0.83 438,000,000 102,168,790 28.10 2016-12-06
598 2016-12-07 3,632,600 11,700 0.83 438,000,000 101,531,170 27.95 2016-12-05
599 2016-12-06 3,620,900 -5,000 0.83 438,000,000 101,023,110 27.90 2016-12-02
600 2016-12-05 3,625,900 2,600 0.83 438,000,000 101,706,495 28.05 2016-12-01
601 2016-12-02 3,623,300 -103,000 0.83 438,000,000 100,184,245 27.65 2016-11-30
602 2016-12-01 3,726,300 15,100 0.85 438,000,000 103,777,455 27.85 2016-11-29
603 2016-11-30 3,711,200 62,600 0.85 438,000,000 102,429,120 27.60 2016-11-28
604 2016-11-29 3,648,600 56,700 0.83 438,000,000 101,248,650 27.75 2016-11-25
605 2016-11-28 3,591,900 8,900 0.82 438,000,000 100,393,605 27.95 2016-11-24
606 2016-11-25 3,583,000 14,900 0.82 438,000,000 100,503,150 28.05 2016-11-23
607 2016-11-24 3,568,100 134,800 0.81 438,000,000 100,977,230 28.30 2016-11-22
608 2016-11-23 3,433,300 37,200 0.78 438,000,000 95,960,735 27.95 2016-11-21
609 2016-11-22 3,396,100 -27,500 0.78 438,000,000 94,411,580 27.80 2016-11-18
610 2016-11-21 3,423,600 19,900 0.78 438,000,000 95,689,620 27.95 2016-11-17
611 2016-11-18 3,403,700 18,000 0.78 438,000,000 95,303,600 28.00 2016-11-16
612 2016-11-17 3,385,700 11,800 0.77 438,000,000 95,307,455 28.15 2016-11-15
613 2016-11-16 3,373,900 6,900 0.77 438,000,000 94,806,590 28.10 2016-11-14
614 2016-11-15 3,367,000 600 0.77 438,000,000 95,454,450 28.35 2016-11-11
615 2016-11-14 3,366,400 49,200 0.77 438,000,000 96,447,360 28.65 2016-11-10
616 2016-11-11 3,317,200 239,800 0.76 438,000,000 94,706,060 28.55 2016-11-09
617 2016-11-10 3,077,400 -600 0.70 438,000,000 88,936,860 28.90 2016-11-08
618 2016-11-09 3,078,000 21,000 0.70 438,000,000 87,723,000 28.50 2016-11-07
619 2016-11-08 3,057,000 -200 0.70 438,000,000 86,513,100 28.30 2016-11-04
620 2016-11-07 3,057,200 -4,000 0.70 438,000,000 86,671,620 28.35 2016-11-03
621 2016-11-04 3,061,200 -2,300 0.70 438,000,000 87,550,320 28.60 2016-11-02
622 2016-11-03 3,063,500 22,400 0.70 438,000,000 88,228,800 28.80 2016-11-01
623 2016-11-02 3,041,100 1,900 0.69 438,000,000 85,454,910 28.10 2016-10-31
624 2016-11-01 3,039,200 200 0.69 438,000,000 86,921,120 28.60 2016-10-28
625 2016-10-31 3,039,000 9,400 0.69 438,000,000 86,155,650 28.35 2016-10-27
626 2016-10-28 3,029,600 -205,900 0.69 438,000,000 85,131,760 28.10 2016-10-26
627 2016-10-27 3,235,500 38,300 0.74 438,000,000 93,829,500 29.00 2016-10-25
628 2016-10-26 3,197,200 286,500 0.73 438,000,000 92,399,080 28.90 2016-10-24
629 2016-10-25 2,910,700 -2,000 0.66 438,000,000 83,537,090 28.70 2016-10-20
630 2016-10-24 2,912,700 16,900 0.67 438,000,000 83,448,855 28.65 2016-10-19
631 2016-10-20 2,895,800 -600 0.66 438,000,000 83,833,410 28.95 2016-10-18
632 2016-10-19 2,896,400 1,600 0.66 438,000,000 82,402,580 28.45 2016-10-17
633 2016-10-18 2,894,800 24,400 0.66 438,000,000 83,659,720 28.90 2016-10-14
634 2016-10-17 2,870,400 36,100 0.66 438,000,000 80,945,280 28.20 2016-10-13
635 2016-10-14 2,834,300 2,200 0.65 438,000,000 80,494,120 28.40 2016-10-12
636 2016-10-13 2,832,100 42,200 0.65 438,000,000 82,272,505 29.05 2016-10-11
637 2016-09-30 2,789,900 -2,900 0.64 438,000,000 77,698,715 27.85 2016-09-28
638 2016-09-28 2,792,800 -800 0.64 438,000,000 76,383,080 27.35 2016-09-26
639 2016-09-27 2,793,600 8,900 0.64 438,000,000 77,941,440 27.90 2016-09-23
640 2016-09-26 2,784,700 -9,200 0.64 438,000,000 77,832,365 27.95 2016-09-22
641 2016-09-23 2,793,900 -7,000 0.64 438,000,000 77,251,335 27.65 2016-09-21
642 2016-09-21 2,800,900 5,000 0.64 438,000,000 77,584,930 27.70 2016-09-19
643 2016-09-14 2,795,900 -40,200 0.64 438,000,000 78,285,200 28.00 2016-09-12
644 2016-09-13 2,836,100 185,900 0.65 438,000,000 80,687,045 28.45 2016-09-09
645 2016-09-12 2,650,200 -4,100 0.61 438,000,000 74,470,620 28.10 2016-09-08
646 2016-09-09 2,654,300 1,200 0.61 438,000,000 74,054,970 27.90 2016-09-07
647 2016-09-08 2,653,100 -17,900 0.61 438,000,000 74,286,800 28.00 2016-09-06
648 2016-09-07 2,671,000 -32,300 0.61 438,000,000 75,856,400 28.40 2016-09-05
649 2016-09-06 2,703,300 -17,400 0.62 438,000,000 76,773,720 28.40 2016-09-02
650 2016-09-05 2,720,700 -21,100 0.62 438,000,000 75,635,460 27.80 2016-09-01
651 2016-09-02 2,741,800 -2,700 0.63 438,000,000 75,947,860 27.70 2016-08-31
652 2016-09-01 2,744,500 -37,500 0.63 438,000,000 76,159,875 27.75 2016-08-30
653 2016-08-31 2,782,000 360,000 0.64 438,000,000 76,922,300 27.65 2016-08-29
654 2016-08-30 2,422,000 16,800 0.55 438,000,000 62,608,700 25.85 2016-08-26
655 2016-08-29 2,405,200 13,600 0.55 438,000,000 62,895,980 26.15 2016-08-25
656 2016-08-26 2,391,600 100 0.55 438,000,000 64,453,620 26.95 2016-08-24
657 2016-08-25 2,391,500 12,100 0.55 438,000,000 64,211,775 26.85 2016-08-23
658 2016-08-24 2,379,400 100 0.54 438,000,000 63,648,950 26.75 2016-08-22
659 2016-08-23 2,379,300 12,200 0.54 438,000,000 64,479,030 27.10 2016-08-19
660 2016-08-22 2,367,100 247,700 0.54 438,000,000 65,095,250 27.50 2016-08-18
661 2016-08-19 2,119,400 316,000 0.48 438,000,000 57,117,830 26.95 2016-08-17
662 2016-08-18 1,803,400 301,800 0.41 438,000,000 48,240,950 26.75 2016-08-16
663 2016-08-17 1,501,600 21,400 0.34 438,000,000 40,167,800 26.75 2016-08-15
664 2016-08-16 1,480,200 21,500 0.34 438,000,000 39,521,340 26.70 2016-08-12
665 2016-08-15 1,458,700 25,700 0.33 438,000,000 39,020,225 26.75 2016-08-11
666 2016-08-12 1,433,000 46,100 0.33 438,000,000 38,332,750 26.75 2016-08-10
667 2016-08-11 1,386,900 5,900 0.32 438,000,000 36,891,540 26.60 2016-08-09
668 2016-08-10 1,381,000 4,100 0.32 438,000,000 36,941,750 26.75 2016-08-08
669 2016-08-09 1,376,900 36,300 0.31 438,000,000 36,556,695 26.55 2016-08-05
670 2016-08-08 1,340,600 14,800 0.31 438,000,000 35,190,750 26.25 2016-08-04
671 2016-08-05 1,325,800 140,800 0.30 438,000,000 34,934,830 26.35 2016-08-03
672 2016-08-04 1,185,000 -6,700 0.27 438,000,000 31,758,000 26.80 2016-08-01
673 2016-08-03 1,191,700 38,400 0.27 438,000,000 31,341,710 26.30 2016-07-29
674 2016-08-01 1,153,300 129,600 0.26 438,000,000 31,369,760 27.20 2016-07-28
675 2016-07-29 1,023,700 11,200 0.23 438,000,000 27,537,530 26.90 2016-07-27
676 2016-07-28 1,012,500 62,300 0.23 438,000,000 27,388,125 27.05 2016-07-26
677 2016-07-27 950,200 6,500 0.22 438,000,000 25,940,460 27.30 2016-07-25
678 2016-07-26 943,700 5,900 0.22 438,000,000 26,187,675 27.75 2016-07-22
679 2016-07-25 937,800 186,700 0.21 438,000,000 26,305,290 28.05 2016-07-21
680 2016-07-22 751,100 2,000 0.17 438,000,000 21,481,460 28.60 2016-07-20
681 2016-07-20 749,100 -5,000 0.17 438,000,000 21,236,985 28.35 2016-07-18
682 2016-07-19 754,100 -2,100 0.17 438,000,000 21,341,030 28.30 2016-07-15
683 2016-07-18 756,200 -2,400 0.17 438,000,000 21,211,410 28.05 2016-07-14
684 2016-07-15 758,600 -56,400 0.17 438,000,000 21,506,310 28.35 2016-07-13
685 2016-07-14 815,000 -45,200 0.19 438,000,000 22,657,000 27.80 2016-07-12
686 2016-07-13 860,200 -38,500 0.20 438,000,000 23,784,530 27.65 2016-07-11
687 2016-07-12 898,700 3,800 0.21 438,000,000 24,085,160 26.80 2016-07-08
688 2016-07-11 894,900 -100 0.20 438,000,000 23,938,575 26.75 2016-07-07
689 2016-07-08 895,000 2,000 0.20 438,000,000 23,851,750 26.65 2016-07-06
690 2016-07-07 893,000 -18,000 0.20 438,000,000 23,753,800 26.60 2016-07-05
691 2016-07-06 911,000 -4,700 0.21 438,000,000 24,688,100 27.10 2016-07-04
692 2016-07-05 915,700 -3,400 0.21 438,000,000 24,266,050 26.50 2016-06-30
693 2016-07-04 919,100 11,400 0.21 438,000,000 24,080,420 26.20 2016-06-29
694 2016-06-30 907,700 12,100 0.21 438,000,000 23,690,970 26.10 2016-06-28
695 2016-06-29 895,600 11,100 0.20 438,000,000 23,419,940 26.15 2016-06-27
696 2016-06-28 884,500 2,800 0.20 438,000,000 22,820,100 25.80 2016-06-24
697 2016-06-27 881,700 15,800 0.20 438,000,000 23,012,370 26.10 2016-06-23
698 2016-06-24 865,900 2,300 0.20 438,000,000 22,470,105 25.95 2016-06-22
699 2016-06-23 863,600 8,400 0.20 438,000,000 22,108,160 25.60 2016-06-21
700 2016-06-22 855,200 22,400 0.20 438,000,000 21,850,360 25.55 2016-06-20
701 2016-06-21 832,800 -4,900 0.19 438,000,000 21,694,440 26.05 2016-06-17
702 2016-06-20 837,700 4,400 0.19 438,000,000 21,361,350 25.50 2016-06-16
703 2016-06-17 833,300 51,600 0.19 438,000,000 21,290,815 25.55 2016-06-15
704 2016-06-16 781,700 38,700 0.18 438,000,000 20,128,775 25.75 2016-06-14
705 2016-06-15 743,000 6,600 0.17 438,000,000 19,169,400 25.80 2016-06-13
706 2016-06-08 736,400 2,300 0.17 438,000,000 19,367,320 26.30 2016-06-06
707 2016-06-07 734,100 13,200 0.17 438,000,000 19,306,830 26.30 2016-06-03
708 2016-06-06 720,900 2,000 0.16 438,000,000 18,671,310 25.90 2016-06-02
709 2016-06-03 718,900 -800 0.16 438,000,000 18,907,070 26.30 2016-06-01
710 2016-06-02 719,700 14,400 0.16 438,000,000 19,000,080 26.40 2016-05-31
711 2016-06-01 705,300 70,500 0.16 438,000,000 18,866,775 26.75 2016-05-30
712 2016-05-31 634,800 92,100 0.14 438,000,000 17,044,380 26.85 2016-05-27
713 2016-05-30 542,700 -104,800 0.12 438,000,000 16,063,920 29.60 2016-05-26
714 2016-05-27 647,500 -53,400 0.15 438,000,000 19,101,250 29.50 2016-05-25
715 2016-05-26 700,900 3,200 0.16 438,000,000 20,536,370 29.30 2016-05-24
716 2016-05-25 697,700 -1,000 0.16 438,000,000 20,651,920 29.60 2016-05-23
717 2016-05-24 698,700 20,300 0.16 438,000,000 20,611,650 29.50 2016-05-20
718 2016-05-23 678,400 -13,600 0.15 438,000,000 19,911,040 29.35 2016-05-19
719 2016-05-20 692,000 -900 0.16 438,000,000 19,895,000 28.75 2016-05-18
720 2016-05-19 692,900 16,400 0.16 438,000,000 19,920,875 28.75 2016-05-17
721 2016-05-18 676,500 200 0.15 438,000,000 19,415,550 28.70 2016-05-16
722 2016-05-17 676,300 -1,600 0.15 438,000,000 19,545,070 28.90 2016-05-13
723 2016-05-16 677,900 -300 0.15 438,000,000 19,659,100 29.00 2016-05-12
724 2016-05-13 678,200 -9,000 0.15 438,000,000 19,871,260 29.30 2016-05-11
725 2016-05-12 687,200 4,100 0.16 438,000,000 20,272,400 29.50 2016-05-10
726 2016-05-11 683,100 -2,300 0.16 438,000,000 19,775,745 28.95 2016-05-09
727 2016-05-10 685,400 -3,700 0.16 438,000,000 19,910,870 29.05 2016-05-06
728 2016-05-06 689,100 -1,900 0.16 438,000,000 19,742,715 28.65 2016-05-04
729 2016-05-05 691,000 -800 0.16 438,000,000 19,866,250 28.75 2016-05-03
730 2016-05-04 691,800 -29,900 0.16 438,000,000 20,062,200 29.00 2016-04-29
731 2016-05-03 721,700 -46,700 0.16 438,000,000 20,857,130 28.90 2016-04-28
732 2016-04-28 768,400 78,400 0.18 438,000,000 22,322,020 29.05 2016-04-26
733 2016-04-27 690,000 -2,200 0.16 438,000,000 20,320,500 29.45 2016-04-25
734 2016-04-26 692,200 -17,000 0.16 438,000,000 20,108,410 29.05 2016-04-22
735 2016-04-25 709,200 -9,000 0.16 438,000,000 20,460,420 28.85 2016-04-21
736 2016-04-22 718,200 14,200 0.16 438,000,000 20,648,250 28.75 2016-04-20
737 2016-04-21 704,000 -7,200 0.16 438,000,000 20,240,000 28.75 2016-04-19
738 2016-04-20 711,200 2,000 0.16 438,000,000 20,055,840 28.20 2016-04-18
739 2016-04-19 709,200 8,200 0.16 438,000,000 20,105,820 28.35 2016-04-15
740 2016-04-18 701,000 -21,300 0.16 438,000,000 19,838,300 28.30 2016-04-14
741 2016-04-15 722,300 -4,000 0.16 438,000,000 20,404,975 28.25 2016-04-13
742 2016-04-14 726,300 -38,200 0.17 438,000,000 20,336,400 28.00 2016-04-12
743 2016-04-13 764,500 53,700 0.17 438,000,000 20,794,400 27.20 2016-04-11
744 2016-04-12 710,800 33,900 0.16 438,000,000 19,511,460 27.45 2016-04-08
745 2016-04-11 676,900 -1,300 0.15 438,000,000 18,648,595 27.55 2016-04-07
746 2016-04-08 678,200 10,600 0.15 438,000,000 18,582,680 27.40 2016-04-06
747 2016-04-07 667,600 4,000 0.15 438,000,000 18,492,520 27.70 2016-04-05
748 2016-04-05 663,600 23,700 0.15 438,000,000 18,514,440 27.90 2016-03-31
749 2016-04-01 639,900 -6,300 0.15 438,000,000 17,917,200 28.00 2016-03-30
750 2016-03-31 646,200 11,400 0.15 438,000,000 17,964,360 27.80 2016-03-29
751 2016-03-30 634,800 1,400 0.14 438,000,000 17,996,580 28.35 2016-03-24
752 2016-03-29 633,400 -48,700 0.14 438,000,000 17,893,550 28.25 2016-03-23
753 2016-03-24 682,100 12,100 0.16 438,000,000 18,996,485 27.85 2016-03-22
754 2016-03-23 670,000 -2,800 0.15 438,000,000 18,860,500 28.15 2016-03-21
755 2016-03-22 672,800 156,100 0.15 438,000,000 18,670,200 27.75 2016-03-18
756 2016-03-21 516,700 19,100 0.12 438,000,000 15,242,650 29.50 2016-03-17
757 2016-03-18 497,600 3,200 0.11 438,000,000 14,853,360 29.85 2016-03-16
758 2016-03-17 494,400 6,500 0.11 438,000,000 15,029,760 30.40 2016-03-15
759 2016-03-16 487,900 -5,300 0.11 438,000,000 15,246,875 31.25 2016-03-14
760 2016-03-15 493,200 2,800 0.11 438,000,000 14,894,640 30.20 2016-03-11
761 2016-03-14 490,400 -3,600 0.11 438,000,000 14,932,680 30.45 2016-03-10
762 2016-03-11 494,000 3,800 0.11 438,000,000 15,363,400 31.10 2016-03-09
763 2016-03-10 490,200 300 0.11 438,000,000 14,828,550 30.25 2016-03-08
764 2016-03-09 489,900 -3,000 0.11 438,000,000 14,917,455 30.45 2016-03-07
765 2016-03-08 492,900 27,800 0.11 438,000,000 14,934,870 30.30 2016-03-04
766 2016-03-07 465,100 -10,000 0.11 438,000,000 13,720,450 29.50 2016-03-03
767 2016-03-04 475,100 27,100 0.11 438,000,000 14,229,245 29.95 2016-03-02
768 2016-03-03 448,000 13,200 0.10 438,000,000 13,552,000 30.25 2016-03-01
769 2016-03-02 434,800 -2,700 0.10 438,000,000 13,304,880 30.60 2016-02-29
770 2016-03-01 437,500 -8,900 0.10 438,000,000 13,650,000 31.20 2016-02-26
771 2016-02-29 446,400 -50,600 0.10 438,000,000 13,458,960 30.15 2016-02-25
772 2016-02-26 497,000 -4,300 0.11 438,000,000 15,282,750 30.75 2016-02-24
773 2016-02-25 501,300 -15,500 0.11 438,000,000 15,189,390 30.30 2016-02-23
774 2016-02-24 516,800 -15,200 0.12 438,000,000 15,736,560 30.45 2016-02-22
775 2016-02-23 532,000 20,000 0.12 438,000,000 15,827,000 29.75 2016-02-19
776 2016-02-22 512,000 -37,200 0.12 438,000,000 14,950,400 29.20 2016-02-18
777 2016-02-19 549,200 9,700 0.13 438,000,000 15,212,840 27.70 2016-02-17
778 2016-02-18 539,500 -10,300 0.12 438,000,000 14,836,250 27.50 2016-02-16
779 2016-02-17 549,800 10,800 0.13 438,000,000 15,229,460 27.70 2016-02-15
780 2016-02-05 539,000 30,400 0.12 438,000,000 14,957,250 27.75 2016-02-03
781 2016-02-04 508,600 1,000 0.12 438,000,000 14,113,650 27.75 2016-02-02
782 2016-02-03 507,600 -2,400 0.12 438,000,000 14,187,420 27.95 2016-02-01
783 2016-02-02 510,000 -2,400 0.12 438,000,000 13,795,500 27.05 2016-01-29
784 2016-02-01 512,400 2,000 0.12 438,000,000 13,834,800 27.00 2016-01-28
785 2016-01-29 510,400 300 0.12 438,000,000 13,729,760 26.90 2016-01-27
786 2016-01-28 510,100 -2,600 0.12 438,000,000 13,619,670 26.70 2016-01-26
787 2016-01-27 512,700 -13,200 0.12 438,000,000 13,945,440 27.20 2016-01-25
788 2016-01-26 525,900 14,600 0.12 438,000,000 14,067,825 26.75 2016-01-22
789 2016-01-25 511,300 6,500 0.12 438,000,000 13,677,275 26.75 2016-01-21
790 2016-01-22 504,800 -20,700 0.12 438,000,000 13,604,360 26.95 2016-01-20
791 2016-01-21 525,500 45,500 0.12 438,000,000 14,293,600 27.20 2016-01-19
792 2016-01-20 480,000 6,800 0.11 438,000,000 13,104,000 27.30 2016-01-18
793 2016-01-19 473,200 -26,800 0.11 438,000,000 12,847,380 27.15 2016-01-15
794 2016-01-18 500,000 34,000 0.11 438,000,000 13,725,000 27.45 2016-01-14
795 2016-01-15 466,000 -500 0.11 438,000,000 13,164,500 28.25 2016-01-13
796 2016-01-14 466,500 -15,200 0.11 438,000,000 13,295,250 28.50 2016-01-12
797 2016-01-13 481,700 17,100 0.11 438,000,000 13,439,430 27.90 2016-01-11
798 2016-01-12 464,600 15,100 0.11 438,000,000 13,287,560 28.60 2016-01-08
799 2016-01-11 449,500 -6,400 0.10 438,000,000 13,282,725 29.55 2016-01-07
800 2016-01-08 455,900 40,500 0.10 438,000,000 13,996,130 30.70 2016-01-06
801 2016-01-07 415,400 5,500 0.09 438,000,000 12,628,160 30.40 2016-01-05
802 2016-01-06 409,900 -11,600 0.09 438,000,000 12,665,910 30.90 2016-01-04
803 2016-01-05 421,500 6,900 0.10 438,000,000 13,445,850 31.90 2015-12-30
804 2016-01-04 414,600 -6,100 0.09 438,000,000 13,267,200 32.00 2015-12-29
805 2015-12-30 420,700 -2,800 0.10 438,000,000 13,188,945 31.35 2015-12-28
806 2015-12-29 423,500 -19,100 0.10 438,000,000 13,255,550 31.30 2015-12-23
807 2015-12-28 442,600 6,200 0.10 438,000,000 13,742,730 31.05 2015-12-22
808 2015-12-23 436,400 20,000 0.10 438,000,000 13,550,220 31.05 2015-12-21
809 2015-12-22 416,400 -3,300 0.10 438,000,000 12,596,100 30.25 2015-12-18
810 2015-12-21 419,700 4,700 0.10 438,000,000 12,465,090 29.70 2015-12-17
811 2015-12-18 415,000 5,400 0.09 438,000,000 12,367,000 29.80 2015-12-16
812 2015-12-17 409,600 1,400 0.09 438,000,000 12,390,400 30.25 2015-12-15
813 2015-12-16 408,200 -2,100 0.09 438,000,000 12,715,430 31.15 2015-12-14
814 2015-12-15 410,300 1,900 0.09 438,000,000 12,350,030 30.10 2015-12-11
815 2015-12-14 408,400 -500 0.09 438,000,000 12,252,000 30.00 2015-12-10
816 2015-12-11 408,900 -57,500 0.09 438,000,000 12,553,230 30.70 2015-12-09
817 2015-12-10 466,400 -1,000 0.11 438,000,000 14,365,120 30.80 2015-12-08
818 2015-12-09 467,400 -3,500 0.11 438,000,000 14,372,550 30.75 2015-12-07
819 2015-12-08 470,900 10,100 0.11 438,000,000 13,962,185 29.65 2015-12-04
820 2015-12-07 460,800 2,500 0.11 438,000,000 13,939,200 30.25 2015-12-03
821 2015-12-04 458,300 -2,700 0.10 438,000,000 14,023,980 30.60 2015-12-02
822 2015-12-03 461,000 5,200 0.11 438,000,000 14,152,700 30.70 2015-12-01
823 2015-12-02 455,800 -2,200 0.10 438,000,000 14,243,750 31.25 2015-11-30
824 2015-12-01 458,000 -35,500 0.10 438,000,000 14,152,200 30.90 2015-11-27
825 2015-11-30 493,500 -12,700 0.11 438,000,000 15,397,200 31.20 2015-11-26
826 2015-11-27 506,200 -1,000 0.12 438,000,000 15,590,960 30.80 2015-11-25
827 2015-11-26 507,200 7,900 0.12 438,000,000 15,571,040 30.70 2015-11-24
828 2015-11-25 499,300 -43,000 0.11 438,000,000 15,503,265 31.05 2015-11-23
829 2015-11-24 542,300 -26,000 0.12 438,000,000 16,973,990 31.30 2015-11-20
830 2015-11-23 568,300 5,300 0.13 438,000,000 17,020,585 29.95 2015-11-19
831 2015-11-20 563,000 6,500 0.13 438,000,000 16,580,350 29.45 2015-11-18
832 2015-11-19 556,500 9,000 0.13 438,000,000 16,667,175 29.95 2015-11-17
833 2015-11-18 547,500 -1,200 0.13 438,000,000 16,260,750 29.70 2015-11-16
834 2015-11-17 548,700 -3,000 0.13 438,000,000 16,131,780 29.40 2015-11-13
835 2015-11-16 551,700 19,000 0.13 438,000,000 16,854,435 30.55 2015-11-12
836 2015-11-13 532,700 7,700 0.12 438,000,000 15,261,855 28.65 2015-11-11
837 2015-11-12 525,000 -2,700 0.12 438,000,000 15,303,750 29.15 2015-11-10
838 2015-11-11 527,700 15,700 0.12 438,000,000 15,329,685 29.05 2015-11-09
839 2015-11-10 512,000 17,000 0.12 438,000,000 15,155,200 29.60 2015-11-06
840 2015-11-09 495,000 4,200 0.11 438,000,000 14,825,250 29.95 2015-11-05
841 2015-11-06 490,800 -11,400 0.11 438,000,000 14,625,840 29.80 2015-11-04
842 2015-11-05 502,200 -82,900 0.11 438,000,000 15,266,880 30.40 2015-11-03
843 2015-11-04 585,100 -9,100 0.13 438,000,000 16,587,585 28.35 2015-11-02
844 2015-11-03 594,200 -10,800 0.14 438,000,000 16,815,860 28.30 2015-10-30
845 2015-11-02 605,000 -55,600 0.14 438,000,000 17,333,250 28.65 2015-10-29
846 2015-10-30 660,600 53,400 0.15 438,000,000 19,025,280 28.80 2015-10-28
847 2015-10-29 607,200 -18,300 0.14 438,000,000 16,910,520 27.85 2015-10-27
848 2015-10-28 625,500 38,500 0.14 438,000,000 17,076,150 27.30 2015-10-26
849 2015-10-27 587,000 3,500 0.13 438,000,000 15,849,000 27.00 2015-10-23
850 2015-10-26 583,500 -2,300 0.13 438,000,000 15,666,975 26.85 2015-10-22
851 2015-10-23 585,800 20,900 0.13 438,000,000 15,845,890 27.05 2015-10-20
852 2015-10-22 564,900 46,900 0.13 438,000,000 15,167,565 26.85 2015-10-19
853 2015-10-20 518,000 41,900 0.12 438,000,000 14,296,800 27.60 2015-10-16
854 2015-10-19 476,100 56,800 0.11 438,000,000 13,187,970 27.70 2015-10-15
855 2015-10-16 419,300 -1,800 0.10 438,000,000 11,593,645 27.65 2015-10-14
856 2015-10-15 421,100 -13,600 0.10 438,000,000 11,432,865 27.15 2015-10-13
857 2015-10-14 434,700 7,800 0.10 438,000,000 11,910,780 27.40 2015-10-12
858 2015-10-13 426,900 11,900 0.10 438,000,000 11,568,990 27.10 2015-10-09
859 2015-10-12 415,000 2,200 0.09 438,000,000 11,039,000 26.60 2015-10-08
860 2015-09-30 412,800 800 0.09 438,000,000 10,918,560 26.45 2015-09-25
861 2015-09-29 412,000 200 0.09 438,000,000 11,062,200 26.85 2015-09-24
862 2015-09-25 411,800 12,000 0.09 438,000,000 10,995,060 26.70 2015-09-23
863 2015-09-24 399,800 -13,300 0.09 438,000,000 11,054,470 27.65 2015-09-22
864 2015-09-23 413,100 12,800 0.09 438,000,000 11,401,560 27.60 2015-09-21
865 2015-09-22 400,300 39,600 0.09 438,000,000 10,487,860 26.20 2015-09-18
866 2015-09-21 360,700 -8,300 0.08 438,000,000 9,504,445 26.35 2015-09-17
867 2015-09-18 369,000 -2,100 0.08 438,000,000 9,483,300 25.70 2015-09-16
868 2015-09-17 371,100 7,900 0.08 438,000,000 9,908,370 26.70 2015-09-15
869 2015-09-16 363,200 19,900 0.08 438,000,000 9,642,960 26.55 2015-09-14
870 2015-09-15 343,300 5,100 0.08 438,000,000 9,217,605 26.85 2015-09-11
871 2015-09-14 338,200 13,100 0.08 438,000,000 9,300,500 27.50 2015-09-10
872 2015-09-11 325,100 -1,700 0.07 438,000,000 9,184,075 28.25 2015-09-09
873 2015-09-10 326,800 -13,600 0.07 438,000,000 8,872,620 27.15 2015-09-08
874 2015-09-09 340,400 -600 0.08 438,000,000 9,071,660 26.65 2015-09-07
875 2015-09-02 341,000 1,200 0.08 438,000,000 9,923,100 29.10 2015-08-31
876 2015-09-01 339,800 11,200 0.08 438,000,000 9,684,300 28.50 2015-08-28
877 2015-08-31 328,600 -10,100 0.08 438,000,000 9,414,390 28.65 2015-08-27
878 2015-08-28 338,700 2,800 0.08 438,000,000 9,432,795 27.85 2015-08-26
879 2015-08-27 335,900 -98,400 0.08 438,000,000 9,421,995 28.05 2015-08-25
880 2015-08-26 434,300 57,400 0.10 438,000,000 12,247,260 28.20 2015-08-24
881 2015-08-25 376,900 24,200 0.09 438,000,000 11,589,675 30.75 2015-08-21
882 2015-08-24 352,700 17,600 0.08 438,000,000 12,203,420 34.60 2015-08-20
883 2015-08-21 335,100 700 0.08 438,000,000 12,583,005 37.55 2015-08-19
884 2015-08-20 334,400 -1,500 0.08 438,000,000 12,874,400 38.50 2015-08-18
885 2015-08-19 335,900 15,700 0.08 438,000,000 13,049,715 38.85 2015-08-17
886 2015-08-18 320,200 -4,000 0.07 438,000,000 12,759,970 39.85 2015-08-14
887 2015-08-17 324,200 2,900 0.07 438,000,000 12,838,320 39.60 2015-08-13
888 2015-08-14 321,300 100 0.07 438,000,000 12,980,520 40.40 2015-08-12
889 2015-08-13 321,200 70,500 0.07 438,000,000 13,137,080 40.90 2015-08-11
890 2015-08-12 250,700 300 0.06 438,000,000 10,228,560 40.80 2015-08-10
891 2015-08-11 250,400 3,200 0.06 438,000,000 10,278,920 41.05 2015-08-07
892 2015-08-10 247,200 1,000 0.06 438,000,000 10,345,320 41.85 2015-08-06
893 2015-08-07 246,200 -100 0.06 438,000,000 10,414,260 42.30 2015-08-05
894 2015-08-06 246,300 2,000 0.06 438,000,000 10,467,750 42.50 2015-08-04
895 2015-08-04 244,300 2,000 0.06 438,000,000 10,016,300 41.00 2015-07-31
896 2015-08-03 242,300 600 0.06 438,000,000 10,031,220 41.40 2015-07-30
897 2015-07-29 241,700 300 0.06 438,000,000 9,921,785 41.05 2015-07-27
898 2015-07-28 241,400 5,700 0.06 438,000,000 9,909,470 41.05 2015-07-24
899 2015-07-27 235,700 38,500 0.05 438,000,000 9,746,195 41.35 2015-07-23
900 2015-07-24 197,200 100 0.05 438,000,000 8,242,960 41.80 2015-07-22
901 2015-07-23 197,100 8,700 0.05 438,000,000 8,455,590 42.90 2015-07-21
902 2015-07-22 188,400 11,900 0.04 438,000,000 8,025,840 42.60 2015-07-20
903 2015-07-21 176,500 -1,500 0.04 438,000,000 7,501,250 42.50 2015-07-17
904 2015-07-17 178,000 1,200 0.04 438,000,000 7,467,100 41.95 2015-07-15
905 2015-07-16 176,800 -1,700 0.04 438,000,000 7,540,520 42.65 2015-07-14
906 2015-07-15 178,500 -3,100 0.04 438,000,000 7,586,250 42.50 2015-07-13
907 2015-07-14 181,600 1,200 0.04 438,000,000 7,790,640 42.90 2015-07-10
908 2015-07-13 180,400 -14,600 0.04 438,000,000 7,567,780 41.95 2015-07-09
909 2015-07-10 195,000 -110,900 0.04 438,000,000 7,887,750 40.45 2015-07-08
910 2015-07-09 305,900 -95,100 0.07 438,000,000 13,016,045 42.55 2015-07-07
911 2015-07-08 401,000 -10,100 0.09 438,000,000 17,263,050 43.05 2015-07-06
912 2015-07-07 411,100 -14,800 0.09 438,000,000 18,170,620 44.20 2015-07-03
913 2015-07-06 425,900 -300 0.10 438,000,000 19,548,810 45.90 2015-07-02
914 2015-07-03 426,200 -1,400 0.10 438,000,000 19,605,200 46.00 2015-06-30
915 2015-07-02 427,600 -12,600 0.10 438,000,000 19,669,600 46.00 2015-06-29
916 2015-06-30 440,200 -4,200 0.10 438,000,000 20,293,220 46.10 2015-06-26
917 2015-06-29 444,400 -5,000 0.10 438,000,000 20,864,580 46.95 2015-06-25
918 2015-06-26 449,400 -4,200 0.10 438,000,000 21,031,920 46.80 2015-06-24
919 2015-06-25 453,600 -3,100 0.10 438,000,000 21,137,760 46.60 2015-06-23
920 2015-06-19 456,700 11,400 0.10 438,000,000 20,482,995 44.85 2015-06-17
921 2015-06-18 445,300 -1,900 0.10 438,000,000 19,615,465 44.05 2015-06-16
922 2015-06-17 447,200 -9,100 0.10 438,000,000 19,408,480 43.40 2015-06-15
923 2015-06-16 456,300 191,700 0.10 438,000,000 20,008,755 43.85 2015-06-12
924 2015-06-15 264,600 -11,300 0.06 438,000,000 11,774,700 44.50 2015-06-11
925 2015-06-12 275,900 1,000 0.06 438,000,000 12,374,115 44.85 2015-06-10
926 2015-06-11 274,900 3,200 0.06 438,000,000 12,329,265 44.85 2015-06-09
927 2015-06-10 271,700 400 0.06 438,000,000 12,226,500 45.00 2015-06-08
928 2015-06-09 271,300 200 0.06 438,000,000 12,425,540 45.80 2015-06-05
929 2015-06-08 271,100 1,300 0.06 438,000,000 12,335,050 45.50 2015-06-04
930 2015-06-05 269,800 -1,900 0.06 438,000,000 12,356,840 45.80 2015-06-03
931 2015-06-04 271,700 2,300 0.06 438,000,000 12,471,030 45.90 2015-06-02
932 2015-06-03 269,400 -7,300 0.06 438,000,000 12,607,920 46.80 2015-06-01
933 2015-06-02 276,700 9,300 0.06 438,000,000 13,184,755 47.65 2015-05-29
934 2015-06-01 267,400 -4,700 0.06 438,000,000 12,621,280 47.20 2015-05-28
935 2015-05-29 272,100 1,100 0.06 438,000,000 12,938,355 47.55 2015-05-27
936 2015-05-28 271,000 -19,700 0.06 438,000,000 12,709,900 46.90 2015-05-26
937 2015-05-27 290,700 26,300 0.07 438,000,000 13,473,945 46.35 2015-05-22
938 2015-05-26 264,400 -11,800 0.06 438,000,000 13,933,880 52.70 2015-05-21
939 2015-05-22 276,200 5,500 0.06 438,000,000 14,721,460 53.30 2015-05-20
940 2015-05-21 270,700 -2,600 0.06 438,000,000 14,455,380 53.40 2015-05-19
941 2015-05-20 273,300 -200 0.06 438,000,000 14,525,895 53.15 2015-05-18
942 2015-05-19 273,500 -3,200 0.06 438,000,000 14,550,200 53.20 2015-05-15
943 2015-05-18 276,700 -2,700 0.06 438,000,000 14,803,450 53.50 2015-05-14
944 2015-05-15 279,400 500 0.06 438,000,000 14,738,350 52.75 2015-05-13
945 2015-05-14 278,900 6,400 0.06 438,000,000 14,488,855 51.95 2015-05-12
946 2015-05-13 272,500 6,000 0.06 438,000,000 13,911,125 51.05 2015-05-11
947 2015-05-11 266,500 -7,300 0.06 438,000,000 13,658,125 51.25 2015-05-07
948 2015-05-08 273,800 3,500 0.06 438,000,000 13,977,490 51.05 2015-05-06
949 2015-05-07 270,300 -4,500 0.06 438,000,000 13,785,300 51.00 2015-05-05
950 2015-05-06 274,800 103,600 0.06 438,000,000 14,138,460 51.45 2015-05-04
951 2015-05-05 171,200 -3,600 0.04 438,000,000 8,654,160 50.55 2015-04-30
952 2015-05-04 174,800 4,200 0.04 438,000,000 8,827,400 50.50 2015-04-29
953 2015-04-30 170,600 -17,000 0.04 438,000,000 8,640,890 50.65 2015-04-28
954 2015-04-29 187,600 -33,600 0.04 438,000,000 9,623,880 51.30 2015-04-27
955 2015-04-28 221,200 -27,300 0.05 438,000,000 11,225,900 50.75 2015-04-24
956 2015-04-27 248,500 69,200 0.06 438,000,000 12,536,825 50.45 2015-04-23
957 2015-04-24 179,300 7,800 0.04 438,000,000 8,731,910 48.70 2015-04-22
958 2015-04-23 171,500 10,600 0.04 438,000,000 8,326,325 48.55 2015-04-21
959 2015-04-22 160,900 -5,200 0.04 438,000,000 7,771,470 48.30 2015-04-20
960 2015-04-21 166,100 -3,600 0.04 438,000,000 8,072,460 48.60 2015-04-17
961 2015-04-20 169,700 -400 0.04 438,000,000 8,289,845 48.85 2015-04-16
962 2015-04-17 170,100 -17,700 0.04 438,000,000 8,292,375 48.75 2015-04-15
963 2015-04-16 187,800 -18,700 0.04 438,000,000 9,220,980 49.10 2015-04-14
964 2015-04-15 206,500 37,300 0.05 438,000,000 10,097,850 48.90 2015-04-13
965 2015-04-14 169,200 -400 0.04 438,000,000 8,121,600 48.00 2015-04-10
966 2015-04-13 169,600 97,200 0.04 438,000,000 8,022,080 47.30 2015-04-09
967 2015-04-10 72,400 32,800 0.02 438,000,000 3,435,380 47.45 2015-04-08
968 2015-04-09 39,600 3,200 0.01 438,000,000 1,904,760 48.10 2015-04-02
969 2015-04-02 36,400 10,400 0.01 438,000,000 1,741,740 47.85 2015-03-31
970 2015-04-01 26,000 500 0.01 438,000,000 1,228,500 47.25 2015-03-30
971 2015-03-27 25,500 200 0.01 438,000,000 1,238,025 48.55 2015-03-25
972 2015-03-24 25,300 1,000 0.01 438,000,000 1,214,400 48.00 2015-03-20
973 2015-03-23 24,300 6,000 0.01 438,000,000 1,140,885 46.95 2015-03-19
974 2015-03-20 18,300 500 0.00 438,000,000 856,440 46.80 2015-03-18
975 2015-03-19 17,800 10,200 0.00 438,000,000 824,140 46.30 2015-03-17
976 2015-03-18 7,600 -200 0.00 438,000,000 358,340 47.15 2015-03-16
977 2015-03-16 7,800 -500 0.00 438,000,000 385,320 49.40 2015-03-12
978 2015-03-13 8,300 -1,000 0.00 438,000,000 409,605 49.35 2015-03-11
979 2015-03-12 9,300 -4,100 0.00 438,000,000 461,745 49.65 2015-03-10
980 2015-03-11 13,400 -200 0.00 438,000,000 660,620 49.30 2015-03-09
981 2015-03-10 13,600 -1,000 0.00 438,000,000 673,880 49.55 2015-03-06
982 2015-03-05 14,600 100 0.00 438,000,000 718,320 49.20 2015-03-03
983 2015-03-03 14,500 1,000 0.00 438,000,000 719,925 49.65 2015-02-27
984 2015-03-02 13,500 1,900 0.00 438,000,000 662,850 49.10 2015-02-26
985 2015-02-27 11,600 200 0.00 438,000,000 570,720 49.20 2015-02-25
986 2015-02-17 11,400 -300 0.00 438,000,000 556,320 48.80 2015-02-13
987 2015-02-16 11,700 200 0.00 438,000,000 568,035 48.55 2015-02-12
988 2015-02-11 11,500 100 0.00 438,000,000 553,725 48.15 2015-02-09
989 2015-02-10 11,400 -1,300 0.00 438,000,000 548,910 48.15 2015-02-06
990 2015-02-06 12,700 100 0.00 438,000,000 610,870 48.10 2015-02-04
991 2015-02-02 12,600 1,300 0.00 438,000,000 610,470 48.45 2015-01-29
992 2015-01-29 11,300 -300 0.00 438,000,000 534,490 47.30 2015-01-27
993 2015-01-27 11,600 -200 0.00 438,000,000 542,300 46.75 2015-01-23
994 2015-01-26 11,800 -100 0.00 438,000,000 549,880 46.60 2015-01-22
995 2015-01-22 11,900 -3,300 0.00 438,000,000 555,730 46.70 2015-01-20
996 2015-01-21 15,200 -500 0.00 438,000,000 698,440 45.95 2015-01-19
997 2015-01-15 15,700 -100 0.00 438,000,000 722,985 46.05 2015-01-13
998 2015-01-12 15,800 2,000 0.00 438,000,000 707,050 44.75 2015-01-08
999 2015-01-09 13,800 200 0.00 438,000,000 621,690 45.05 2015-01-07
1000 2015-01-08 13,600 -100 0.00 438,000,000 618,800 45.50 2015-01-06
1001 2015-01-07 13,700 -1,800 0.00 438,000,000 629,515 45.95 2015-01-05
1002 2014-12-30 15,500 -5,600 0.00 438,000,000 714,550 46.10 2014-12-23
1003 2014-12-29 21,100 1,300 0.00 438,000,000 923,125 43.75 2014-12-22
1004 2014-12-23 19,800 -1,400 0.00 438,000,000 856,350 43.25 2014-12-19
1005 2014-12-22 21,200 -300 0.00 438,000,000 916,900 43.25 2014-12-18
1006 2014-12-19 21,500 -3,800 0.00 438,000,000 922,350 42.90 2014-12-17
1007 2014-12-16 25,300 600 0.01 438,000,000 1,092,960 43.20 2014-12-12
1008 2014-12-15 24,700 -100 0.01 438,000,000 1,067,040 43.20 2014-12-11
1009 2014-12-11 24,800 -6,100 0.01 438,000,000 1,060,200 42.75 2014-12-09
1010 2014-12-09 30,900 600 0.01 438,000,000 1,331,790 43.10 2014-12-05
1011 2014-12-08 30,300 -1,900 0.01 438,000,000 1,308,960 43.20 2014-12-04
1012 2014-12-05 32,200 1,300 0.01 438,000,000 1,391,040 43.20 2014-12-03
1013 2014-12-04 30,900 2,800 0.01 438,000,000 1,330,245 43.05 2014-12-02
1014 2014-12-03 28,100 5,300 0.01 438,000,000 1,213,920 43.20 2014-12-01
1015 2014-12-02 22,800 1,800 0.01 438,000,000 1,000,920 43.90 2014-11-28
1016 2014-12-01 21,000 1,400 0.00 438,000,000 914,550 43.55 2014-11-27
1017 2014-11-28 19,600 -1,200 0.00 438,000,000 862,400 44.00 2014-11-26
1018 2014-11-27 20,800 1,000 0.00 438,000,000 906,880 43.60 2014-11-25
1019 2014-11-26 19,800 100 0.00 438,000,000 853,380 43.10 2014-11-24
1020 2014-11-24 19,700 -200 0.00 438,000,000 844,145 42.85 2014-11-20
1021 2014-11-21 19,900 -4,000 0.00 438,000,000 851,720 42.80 2014-11-19
1022 2014-11-20 23,900 3,800 0.01 438,000,000 1,042,040 43.60 2014-11-18
1023 2014-11-19 20,100 20,100 0.00 438,000,000 875,355 43.55 2014-11-17

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top