Asia-Pac Financial Investment Company Limited: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08193  2011-05-31    
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

HONGKONG AND SHANGHAI BANKING CORPORATION LIMITED (THE)

CCASSID: C00019

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 2026-02-05 0.550 2026-02-03
2 2026-02-04 0.115 2026-02-02
3 2026-02-03 0.118 2026-01-30
4 2025-10-06 6,428,500 -10,000 2.30 279,812,344 1,015,703 0.158 2025-10-02
5 2025-10-03 6,438,500 100,000 2.30 279,812,344 1,030,160 0.160 2025-09-30
6 2025-10-02 6,338,500 -5,000 2.27 279,812,344 1,014,160 0.160 2025-09-29
7 2025-09-19 6,343,500 -3,000 2.27 279,812,344 1,205,265 0.190 2025-09-17
8 2025-09-03 6,346,500 -5,000 2.27 279,812,344 1,269,300 0.200 2025-09-01
9 2025-08-20 6,351,500 70,000 2.27 279,812,344 1,206,785 0.190 2025-08-18
10 2025-08-06 6,281,500 100,000 2.24 279,812,344 1,256,300 0.200 2025-08-04
11 2025-07-15 6,181,500 -1,000 2.21 279,812,344 1,545,375 0.250 2025-07-11
12 2025-07-07 6,182,500 200,000 2.21 279,812,344 1,792,925 0.290 2025-07-03
13 2025-07-02 5,982,500 -270,000 2.14 279,812,344 1,615,275 0.270 2025-06-27
14 2025-06-30 6,252,500 20,000 2.23 279,812,344 1,750,700 0.280 2025-06-26
15 2025-06-19 6,232,500 -40,000 2.23 279,812,344 1,371,150 0.220 2025-06-17
16 2025-05-27 6,272,500 30,000 2.24 279,812,344 1,191,775 0.190 2025-05-23
17 2025-05-23 6,242,500 20,000 2.23 279,812,344 1,192,318 0.191 2025-05-21
18 2025-05-22 6,222,500 190,000 2.22 279,812,344 1,213,388 0.195 2025-05-20
19 2025-05-21 6,032,500 30,000 2.16 279,812,344 1,447,800 0.240 2025-05-19
20 2025-05-20 6,002,500 -20,000 2.15 279,812,344 1,482,618 0.247 2025-05-16
21 2025-05-16 6,022,500 10,000 2.15 279,812,344 1,222,568 0.203 2025-05-14
22 2025-05-13 6,012,500 -10,000 2.15 279,812,344 1,130,350 0.188 2025-05-09
23 2025-05-12 6,022,500 10,000 2.15 279,812,344 819,060 0.136 2025-05-08
24 2025-03-20 6,012,500 -10,000 2.15 279,812,344 751,563 0.125 2025-03-18
25 2024-11-18 6,022,500 11,150 2.15 279,812,344 903,375 0.150 2024-11-14
26 2024-10-14 6,011,350 -3,600 2.15 279,812,344 901,703 0.150 2024-10-09
27 2024-10-08 6,014,950 100,000 2.15 279,812,344 998,482 0.166 2024-10-04
28 2024-09-20 5,914,950 -5,000 2.11 279,812,344 828,093 0.140 2024-09-17
29 2024-07-26 5,919,950 -400,000 2.54 233,182,344 947,192 0.160 2024-07-24
30 2024-07-25 6,319,950 -3,600 2.71 233,182,344 695,195 0.110 2024-07-23
31 2024-07-19 6,323,550 -90,000 2.71 233,182,344 695,591 0.110 2024-07-17
32 2024-07-12 6,413,550 -1,500 2.75 233,182,344 1,282,710 0.200 2024-07-10
33 2024-07-04 6,415,050 -10,000 2.75 233,182,344 1,295,840 0.202 2024-07-02
34 2024-05-10 6,425,050 -1,750 2.76 233,182,344 475,454 0.074 2024-05-08
35 2024-02-22 6,426,800 -6,000 2.76 233,182,344 366,328 0.057 2024-02-20
36 2024-02-01 6,432,800 -100,000 2.76 233,182,344 308,774 0.048 2024-01-30
37 2024-01-29 6,532,800 70,000 2.80 233,182,344 378,902 0.058 2024-01-25
38 2024-01-16 6,462,800 -900,000 2.77 233,182,344 452,396 0.070 2024-01-12
39 2024-01-15 7,362,800 -20,000 3.16 233,182,344 736,280 0.100 2024-01-11
40 2024-01-12 7,382,800 420,000 3.17 233,182,344 959,764 0.130 2024-01-10
41 2023-07-27 6,962,800 -50 2.99 233,182,344 1,114,048 0.160 2023-07-25
42 2023-06-13 6,962,850 -3,000 2.99 233,182,344 1,594,493 0.229 2023-06-09
43 2023-05-31 6,965,850 -5,000 2.99 233,182,344 1,671,804 0.240 2023-05-29
44 2023-03-15 6,970,850 -1,000 2.99 233,182,344 1,882,130 0.270 2023-03-13
45 2022-12-12 6,971,850 -100 2.99 233,182,344 1,882,400 0.270 2022-12-08
46 2022-09-06 6,971,950 38,000 2.99 233,182,344 1,882,427 0.270 2022-09-02
47 2022-09-05 6,933,950 6,000 2.97 233,182,344 1,567,073 0.226 2022-09-01
48 2022-08-29 6,927,950 72,000 2.97 233,182,344 1,801,267 0.260 2022-08-25
49 2022-08-23 6,855,950 134,000 2.94 233,182,344 2,159,624 0.315 2022-08-19
50 2022-08-19 6,721,950 66,000 2.88 233,182,344 2,117,414 0.315 2022-08-17
51 2022-07-19 6,655,950 10,000 2.85 233,182,344 1,863,666 0.280 2022-07-15
52 2022-06-06 6,645,950 -1,500 2.85 233,182,344 1,894,096 0.285 2022-06-01
53 2022-05-25 6,647,450 -60,000 2.85 233,182,344 1,994,235 0.300 2022-05-23
54 2022-05-06 6,707,450 -48,000 2.88 233,182,344 2,079,310 0.310 2022-05-04
55 2022-05-04 6,755,450 -2,000 2.90 233,182,344 2,330,630 0.345 2022-04-29
56 2022-04-04 6,757,450 86,000 2.90 233,182,344 2,162,384 0.320 2022-03-31
57 2022-03-11 6,671,450 -308,000 2.86 233,182,344 2,101,507 0.315 2022-03-09
58 2022-03-08 6,979,450 -200,000 2.99 233,182,344 2,128,732 0.305 2022-03-04
59 2022-02-11 7,179,450 101,400 3.08 233,182,344 2,369,219 0.330 2022-02-09
60 2022-02-10 7,078,050 76,000 3.04 233,182,344 2,335,757 0.330 2022-02-08
61 2022-02-08 7,002,050 -2,000 3.00 233,182,344 2,310,677 0.330 2022-02-04
62 2022-01-19 7,004,050 -2,000 3.00 233,182,344 2,311,337 0.330 2022-01-17
63 2022-01-13 7,006,050 -16,000 3.00 233,182,344 2,136,845 0.305 2022-01-11
64 2022-01-12 7,022,050 20,000 3.01 233,182,344 2,106,615 0.300 2022-01-10
65 2021-12-20 7,002,050 -2,000 3.00 233,182,344 1,995,584 0.285 2021-12-16
66 2021-12-06 7,004,050 32,000 3.00 233,182,344 2,171,256 0.310 2021-12-02
67 2021-12-03 6,972,050 22,000 2.99 233,182,344 2,265,916 0.325 2021-12-01
68 2021-11-18 6,950,050 -18,000 2.98 233,182,344 2,363,017 0.340 2021-11-16
69 2021-11-11 6,968,050 -30,000 2.99 233,182,344 2,369,137 0.340 2021-11-09
70 2021-10-19 6,998,050 20,000 3.00 233,182,344 2,624,269 0.375 2021-10-15
71 2021-09-21 6,978,050 122,000 2.99 233,182,344 2,477,208 0.355 2021-09-17
72 2021-09-13 6,856,050 -160,000 2.94 233,182,344 2,810,981 0.410 2021-09-09
73 2021-09-07 7,016,050 30,000 3.01 233,182,344 2,946,741 0.420 2021-09-03
74 2021-09-03 6,986,050 -126,000 3.00 233,182,344 2,794,420 0.400 2021-09-01
75 2021-09-02 7,112,050 -2,000 3.05 233,182,344 2,773,700 0.390 2021-08-31
76 2021-08-30 7,114,050 -6,000 3.05 233,182,344 2,738,909 0.385 2021-08-26
77 2021-08-25 7,120,050 -600 3.05 233,182,344 2,420,817 0.340 2021-08-23
78 2021-07-27 7,120,650 20,000 3.05 233,182,344 1,958,179 0.275 2021-07-23
79 2021-07-20 7,100,650 220,000 3.05 233,182,344 1,988,182 0.280 2021-07-16
80 2021-07-12 6,880,650 -60,000 2.95 233,182,344 1,582,550 0.230 2021-07-08
81 2021-07-09 6,940,650 6,000 2.98 233,182,344 1,492,240 0.215 2021-07-07
82 2021-07-07 6,934,650 60,000 2.97 233,182,344 1,733,663 0.250 2021-07-05
83 2021-06-28 6,874,650 116,000 2.95 233,182,344 1,924,902 0.280 2021-06-24
84 2021-06-24 6,758,650 142,000 2.90 233,182,344 1,791,042 0.265 2021-06-22
85 2021-06-23 6,616,650 160,000 2.84 233,182,344 1,786,496 0.270 2021-06-21
86 2021-06-18 6,456,650 20,000 2.77 233,182,344 1,614,163 0.250 2021-06-16
87 2021-06-10 6,436,650 -850 2.76 233,182,344 1,898,812 0.295 2021-06-08
88 2021-06-02 6,437,500 20,000 2.76 233,182,344 1,995,625 0.310 2021-05-31
89 2021-06-01 6,417,500 118,000 2.75 233,182,344 2,021,513 0.315 2021-05-28
90 2021-05-28 6,299,500 30,000 2.70 233,182,344 1,952,845 0.310 2021-05-26
91 2021-05-27 6,269,500 82,000 2.69 233,182,344 1,912,198 0.305 2021-05-25
92 2021-05-26 6,187,500 116,000 2.65 233,182,344 1,887,188 0.305 2021-05-24
93 2021-05-25 6,071,500 162,000 2.60 233,182,344 1,882,165 0.310 2021-05-21
94 2021-05-24 5,909,500 84,000 2.53 233,182,344 1,891,040 0.320 2021-05-20
95 2021-05-21 5,825,500 104,000 2.50 233,182,344 2,359,328 0.405 2021-05-18
96 2021-05-20 5,721,500 16,000 2.45 233,182,344 2,288,600 0.400 2021-05-17
97 2021-05-18 5,705,500 40,000 2.45 233,182,344 2,881,278 0.505 2021-05-14
98 2021-05-17 5,665,500 68,000 2.43 233,182,344 2,917,733 0.515 2021-05-13
99 2021-05-10 5,597,500 38,000 2.40 233,182,344 3,078,625 0.550 2021-05-06
100 2021-04-30 5,559,500 -3,000 2.38 233,182,344 3,863,853 0.695 2021-04-28
101 2021-04-28 5,562,500 16,000 2.39 233,182,344 3,949,375 0.710 2021-04-26
102 2021-04-26 5,546,500 18,000 2.38 233,182,344 4,048,945 0.730 2021-04-22
103 2021-04-23 5,528,500 -6,000 2.37 233,182,344 3,704,095 0.670 2021-04-21
104 2021-04-13 5,534,500 18,000 2.37 233,182,344 2,767,250 0.500 2021-04-09
105 2021-04-09 5,516,500 -70,000 2.37 233,182,344 2,647,920 0.480 2021-04-07
106 2021-03-15 5,586,500 -4,000 2.40 233,182,344 2,402,195 0.430 2021-03-11
107 2021-03-12 5,590,500 -20,000 2.40 233,182,344 2,627,535 0.470 2021-03-10
108 2021-03-09 5,610,500 128,000 2.41 233,182,344 2,580,830 0.460 2021-03-05
109 2021-03-01 5,482,500 70,000 2.35 233,182,344 2,521,950 0.460 2021-02-25
110 2021-02-26 5,412,500 44,000 2.32 233,182,344 2,165,000 0.400 2021-02-24
111 2021-02-25 5,368,500 -90,000 2.30 233,182,344 2,496,353 0.465 2021-02-23
112 2021-02-24 5,458,500 80,000 2.34 233,182,344 3,084,053 0.565 2021-02-22
113 2021-02-22 5,378,500 2,066,750 2.31 233,182,344 3,065,745 0.570 2021-02-18
114 2021-02-19 3,311,750 14,000 5.68 58,295,586 2,020,168 0.610 2021-02-17
115 2021-02-18 3,297,750 -4,000 5.66 58,295,586 2,473,313 0.750 2021-02-16
116 2021-02-17 3,301,750 58,000 5.66 58,295,586 2,311,225 0.700 2021-02-10
117 2021-02-16 3,243,750 -54,000 5.56 58,295,586 2,270,625 0.700 2021-02-09
118 2021-02-10 3,297,750 10,000 5.66 58,295,586 2,225,981 0.675 2021-02-08
119 2021-02-09 3,287,750 12,000 5.64 58,295,586 1,726,069 0.525 2021-02-05
120 2021-02-05 3,275,750 34,000 5.62 58,295,586 1,637,875 0.500 2021-02-03
121 2021-02-04 3,241,750 60,000 5.56 58,295,586 1,539,831 0.475 2021-02-02
122 2021-02-03 3,181,750 19,000 5.46 58,295,586 1,399,970 0.440 2021-02-01
123 2021-02-02 3,162,750 112,000 5.43 58,295,586 1,186,031 0.375 2021-01-29
124 2021-02-01 3,050,750 598,000 5.23 58,295,586 1,433,853 0.470 2021-01-28
125 2021-01-25 2,452,750 -30,000 4.21 58,295,586 907,518 0.370 2021-01-21
126 2021-01-22 2,482,750 -500 4.26 58,295,586 1,017,928 0.410 2021-01-20
127 2021-01-20 2,483,250 -300 4.26 58,295,586 1,055,381 0.425 2021-01-18
128 2021-01-19 2,483,550 -5,000 4.26 58,295,586 968,585 0.390 2021-01-15
129 2021-01-13 2,488,550 4,000 4.27 58,295,586 808,779 0.325 2021-01-11
130 2021-01-08 2,484,550 600 4.26 58,295,586 1,068,357 0.430 2021-01-06
131 2021-01-06 2,483,950 76,000 4.26 58,295,586 1,217,136 0.490 2021-01-04
132 2020-12-23 2,407,950 6,000 4.13 58,295,586 854,822 0.355 2020-12-21
133 2020-12-16 2,401,950 122,000 4.12 58,295,586 840,683 0.350 2020-12-14
134 2020-12-15 2,279,950 20,000 3.91 58,295,586 763,783 0.335 2020-12-11
135 2020-12-04 2,259,950 250,000 3.88 58,295,586 666,685 0.295 2020-12-02
136 2020-11-12 2,009,950 8,000 3.45 58,295,586 562,786 0.280 2020-11-10
137 2020-11-11 2,001,950 100 3.43 58,295,586 560,546 0.280 2020-11-09
138 2020-11-02 2,001,850 -10,000 3.43 58,295,586 580,537 0.290 2020-10-29
139 2020-10-14 2,011,850 16,000 3.45 58,295,586 653,851 0.325 2020-10-09
140 2020-10-12 1,995,850 1,000 3.42 58,295,586 698,548 0.350 2020-10-08
141 2020-09-29 1,994,850 -51,000 3.42 58,295,586 947,554 0.475 2020-09-25
142 2020-09-25 2,045,850 6,000 3.51 58,295,586 1,176,364 0.575 2020-09-23
143 2020-09-24 2,039,850 20,000 3.50 58,295,586 1,223,910 0.600 2020-09-22
144 2020-09-01 2,019,850 500 3.46 58,295,586 1,716,873 0.850 2020-08-28
145 2020-08-24 2,019,350 50 3.46 58,295,586 2,221,285 1.100 2020-08-20
146 2020-08-19 2,019,300 -500 3.46 58,295,586 2,524,125 1.250 2020-08-17
147 2020-08-17 2,019,800 700 3.46 58,295,586 2,746,928 1.360 2020-08-13
148 2020-08-14 2,019,100 -7,000 3.46 58,295,586 2,645,021 1.310 2020-08-12
149 2020-08-11 2,026,100 500 3.48 58,295,586 2,573,147 1.270 2020-08-07
150 2020-08-06 2,025,600 -1,000 3.47 58,295,586 2,552,256 1.260 2020-08-04
151 2020-08-03 2,026,600 -3,000 3.48 58,295,586 2,168,462 1.070 2020-07-30
152 2020-07-31 2,029,600 500 3.48 58,295,586 2,171,672 1.070 2020-07-29
153 2020-07-30 2,029,100 500 3.48 58,295,586 2,171,137 1.070 2020-07-28
154 2020-07-24 2,028,600 -1,000 3.48 58,295,586 2,190,888 1.080 2020-07-22
155 2020-07-23 2,029,600 500 3.48 58,295,586 2,171,672 1.070 2020-07-21
156 2020-07-22 2,029,100 500 3.48 58,295,586 2,394,338 1.180 2020-07-20
157 2020-07-16 2,028,600 500 3.48 58,295,586 2,170,602 1.070 2020-07-14
158 2020-07-15 2,028,100 -1,000 3.48 58,295,586 2,170,067 1.070 2020-07-13
159 2020-07-06 2,029,100 500 3.48 58,295,586 2,191,428 1.080 2020-07-02
160 2020-06-30 2,028,600 1,000 3.48 58,295,586 2,170,602 1.070 2020-06-26
161 2020-06-29 2,027,600 -500 3.48 58,295,586 2,189,808 1.080 2020-06-24
162 2020-06-23 2,028,100 500 3.48 58,295,586 2,433,720 1.200 2020-06-19
163 2020-06-19 2,027,600 500 3.48 58,295,586 2,210,084 1.090 2020-06-17
164 2020-06-18 2,027,100 500 3.48 58,295,586 2,229,810 1.100 2020-06-16
165 2020-06-17 2,026,600 2,000 3.48 58,295,586 2,026,600 1.000 2020-06-15
166 2020-06-12 2,024,600 1,000 3.47 58,295,586 1,417,220 0.700 2020-06-10
167 2020-06-11 2,023,600 1,000 3.47 58,295,586 1,335,576 0.660 2020-06-09
168 2020-06-10 2,022,600 500 3.47 58,295,586 1,254,012 0.620 2020-06-08
169 2020-06-09 2,022,100 48,000 3.47 58,295,586 1,415,470 0.700 2020-06-05
170 2020-06-05 1,974,100 59,000 3.39 58,295,586 1,381,870 0.700 2020-06-03
171 2020-06-04 1,915,100 20,000 3.29 58,295,586 1,608,684 0.840 2020-06-02
172 2020-06-02 1,895,100 -2,800 3.25 58,295,586 1,516,080 0.800 2020-05-29
173 2020-06-01 1,897,900 36,000 3.26 58,295,586 1,461,383 0.770 2020-05-28
174 2020-05-20 1,861,900 500 3.19 58,295,586 2,830,088 1.520 2020-05-18
175 2020-05-18 1,861,400 -500 3.19 58,295,586 2,959,626 1.590 2020-05-14
176 2020-05-13 1,861,900 -2,500 3.19 58,295,586 2,979,040 1.600 2020-05-11
177 2020-05-08 1,864,400 -600 3.20 58,295,586 2,983,040 1.600 2020-05-06
178 2020-05-04 1,865,000 500 3.20 58,295,586 3,394,300 1.820 2020-04-28
179 2020-04-29 1,864,500 -1,300 3.20 58,295,586 3,337,455 1.790 2020-04-27
180 2020-04-06 1,865,800 -20,000 3.20 58,295,586 3,003,938 1.610 2020-04-02
181 2020-02-13 1,885,800 -1,000 3.23 58,295,586 4,129,902 2.190 2020-02-11
182 2020-02-12 1,886,800 19,500 3.24 58,295,586 4,113,224 2.180 2020-02-10
183 2020-02-11 1,867,300 6,000 3.20 58,295,586 4,070,714 2.180 2020-02-07
184 2020-02-07 1,861,300 500 3.19 58,295,586 4,411,281 2.370 2020-02-05
185 2020-02-06 1,860,800 1,500 3.19 58,295,586 4,503,136 2.420 2020-02-04
186 2020-01-31 1,859,300 -1,500 3.19 58,295,586 4,462,320 2.400 2020-01-29
187 2020-01-23 1,860,800 2,000 3.19 58,295,586 4,931,120 2.650 2020-01-21
188 2020-01-21 1,858,800 1,000 3.19 58,295,586 4,647,000 2.500 2020-01-17
189 2020-01-17 1,857,800 -1,500 3.19 58,295,586 4,830,280 2.600 2020-01-15
190 2020-01-16 1,859,300 500 3.19 58,295,586 5,020,110 2.700 2020-01-14
191 2020-01-13 1,858,800 1,500 3.19 58,295,586 5,483,460 2.950 2020-01-09
192 2020-01-08 1,857,300 -9,500 3.19 58,295,586 5,107,575 2.750 2020-01-06
193 2019-12-27 1,866,800 10,000 3.20 58,295,586 4,947,020 2.650 2019-12-20
194 2019-12-23 1,856,800 18,000 3.19 58,295,586 4,920,520 2.650 2019-12-19
195 2019-12-20 1,838,800 -189,500 3.15 58,295,586 5,056,700 2.750 2019-12-18
196 2019-12-19 2,028,300 -229,500 3.48 58,295,586 6,997,635 3.450 2019-12-17
197 2019-12-18 2,257,800 -70,000 3.87 58,295,586 8,128,080 3.600 2019-12-16
198 2019-12-17 2,327,800 465,400 3.99 58,295,586 7,565,350 3.250 2019-12-13
199 2019-12-16 1,862,400 10,000 3.19 58,295,586 4,246,272 2.280 2019-12-12
200 2019-12-13 1,852,400 10,000 3.18 58,295,586 4,427,236 2.390 2019-12-11
201 2019-12-11 1,842,400 2,500 3.16 58,295,586 4,790,240 2.600 2019-12-09
202 2019-12-09 1,839,900 1,500 3.16 58,295,586 4,967,730 2.700 2019-12-05
203 2019-12-06 1,838,400 1,000 3.15 58,295,586 5,147,520 2.800 2019-12-04
204 2019-12-04 1,837,400 1,000 3.15 58,295,586 5,695,940 3.100 2019-12-02
205 2019-11-29 1,836,400 500 3.15 58,295,586 6,060,120 3.300 2019-11-27
206 2019-11-28 1,835,900 500 3.15 58,295,586 5,415,905 2.950 2019-11-26
207 2019-11-27 1,835,400 -3,000 3.15 58,295,586 5,047,350 2.750 2019-11-25
208 2019-11-25 1,838,400 -500 3.15 58,295,586 6,710,160 3.650 2019-11-21
209 2019-11-22 1,838,900 -7,500 3.15 58,295,586 6,436,150 3.500 2019-11-20
210 2019-11-19 1,846,400 -20,500 3.17 58,295,586 5,539,200 3.000 2019-11-15
211 2019-11-18 1,866,900 -29,000 3.20 58,295,586 5,414,010 2.900 2019-11-14
212 2019-11-15 1,895,900 -40,000 3.25 58,295,586 5,498,110 2.900 2019-11-13
213 2019-11-14 1,935,900 -1,000 3.32 58,295,586 4,452,570 2.300 2019-11-12
214 2019-11-13 1,936,900 -3,000 3.32 58,295,586 4,648,560 2.400 2019-11-11
215 2019-11-12 1,939,900 -500 3.33 58,295,586 4,287,179 2.210 2019-11-08
216 2019-11-06 1,940,400 -163,500 3.33 58,295,586 5,045,040 2.600 2019-11-04
217 2019-11-05 2,103,900 141,000 3.61 58,295,586 4,796,892 2.280 2019-11-01
218 2019-11-04 1,962,900 100,000 3.37 58,295,586 3,965,058 2.020 2019-10-31
219 2019-11-01 1,862,900 -9,000 3.20 58,295,586 3,725,800 2.000 2019-10-30
220 2019-10-25 1,871,900 10,000 3.21 58,295,586 3,799,957 2.030 2019-10-23
221 2019-10-24 1,861,900 500 3.19 58,295,586 3,742,419 2.010 2019-10-22
222 2019-10-22 1,861,400 -9,500 3.19 58,295,586 6,049,550 3.250 2019-10-18
223 2019-10-21 1,870,900 500 3.21 58,295,586 6,454,605 3.450 2019-10-17
224 2019-10-18 1,870,400 -8,000 3.21 58,295,586 4,676,000 2.500 2019-10-16
225 2019-10-17 1,878,400 -10,000 3.22 58,295,586 5,635,200 3.000 2019-10-15
226 2019-10-15 1,888,400 -1,500 3.24 58,295,586 6,231,720 3.300 2019-10-11
227 2019-10-14 1,889,900 -3,500 3.24 58,295,586 5,858,690 3.100 2019-10-10
228 2019-10-11 1,893,400 10,000 3.25 58,295,586 3,976,140 2.100 2019-10-09
229 2019-10-03 1,883,400 500 3.23 58,295,586 4,294,152 2.280 2019-09-30
230 2019-10-02 1,882,900 -5,000 3.23 58,295,586 4,311,841 2.290 2019-09-27
231 2019-09-27 1,887,900 500 3.24 58,295,586 4,342,170 2.300 2019-09-25
232 2019-09-25 1,887,400 500 3.24 58,295,586 4,057,910 2.150 2019-09-23
233 2019-09-24 1,886,900 500 3.24 58,295,586 3,679,455 1.950 2019-09-20
234 2019-09-16 1,886,400 500 3.24 58,295,586 4,621,680 2.450 2019-09-12
235 2019-09-12 1,885,900 500 3.24 58,295,586 4,620,455 2.450 2019-09-10
236 2019-09-11 1,885,400 500 3.23 58,295,586 4,619,230 2.450 2019-09-09
237 2019-08-30 1,884,900 -2,000 3.23 58,295,586 4,712,250 2.500 2019-08-28
238 2019-08-22 1,886,900 500 3.24 58,295,586 4,717,250 2.500 2019-08-20
239 2019-08-21 1,886,400 500 3.24 58,295,586 4,716,000 2.500 2019-08-19
240 2019-08-20 1,885,900 500 3.24 58,295,586 4,620,455 2.450 2019-08-16
241 2019-08-19 1,885,400 3,500 3.23 58,295,586 4,713,500 2.500 2019-08-15
242 2019-08-16 1,881,900 500 3.23 58,295,586 4,610,655 2.450 2019-08-14
243 2019-08-06 1,881,400 2,500 3.23 58,295,586 6,396,760 3.400 2019-08-02
244 2019-08-02 1,878,900 500 3.22 58,295,586 6,857,985 3.650 2019-07-31
245 2019-08-01 1,878,400 500 3.22 58,295,586 6,198,720 3.300 2019-07-30
246 2019-07-30 1,877,900 500 3.22 58,295,586 6,290,965 3.350 2019-07-26
247 2019-07-29 1,877,400 -2,000 3.22 58,295,586 5,819,940 3.100 2019-07-25
248 2019-07-24 1,879,400 1,000 3.22 58,295,586 6,577,900 3.500 2019-07-22
249 2019-07-22 1,878,400 3,500 3.22 58,295,586 6,856,160 3.650 2019-07-18
250 2019-07-19 1,874,900 500 3.22 58,295,586 6,280,915 3.350 2019-07-17
251 2019-07-17 1,874,400 500 3.22 58,295,586 6,466,680 3.450 2019-07-15
252 2019-07-16 1,873,900 500 3.21 58,295,586 6,371,260 3.400 2019-07-12
253 2019-07-15 1,873,400 1,500 3.21 58,295,586 6,369,560 3.400 2019-07-11
254 2019-07-12 1,871,900 1,300 3.21 58,295,586 6,458,055 3.450 2019-07-10
255 2019-07-11 1,870,600 1,500 3.21 58,295,586 6,734,160 3.600 2019-07-09
256 2019-07-10 1,869,100 3,500 3.21 58,295,586 6,168,030 3.300 2019-07-08
257 2019-07-05 1,865,600 500 3.20 58,295,586 6,343,040 3.400 2019-07-03
258 2019-07-04 1,865,100 500 3.20 58,295,586 6,621,105 3.550 2019-07-02
259 2019-07-03 1,864,600 1,000 3.20 58,295,586 4,847,960 2.600 2019-06-28
260 2019-07-02 1,863,600 3,000 3.20 58,295,586 7,081,680 3.800 2019-06-27
261 2019-06-28 1,860,600 -500 3.19 58,295,586 7,163,310 3.850 2019-06-26
262 2019-06-27 1,861,100 500 3.19 58,295,586 6,793,015 3.650 2019-06-25
263 2019-06-26 1,860,600 500 3.19 58,295,586 6,605,130 3.550 2019-06-24
264 2019-06-25 1,860,100 2,500 3.19 58,295,586 6,603,355 3.550 2019-06-21
265 2019-06-24 1,857,600 4,000 3.19 58,295,586 6,501,600 3.500 2019-06-20
266 2019-06-21 1,853,600 1,000 3.18 58,295,586 6,672,960 3.600 2019-06-19
267 2019-06-20 1,852,600 1,000 3.18 58,295,586 6,854,620 3.700 2019-06-18
268 2019-06-19 1,851,600 2,000 3.18 58,295,586 6,850,920 3.700 2019-06-17
269 2019-06-18 1,849,600 2,000 3.17 58,295,586 6,381,120 3.450 2019-06-14
270 2019-06-17 1,847,600 2,000 3.17 58,295,586 6,374,220 3.450 2019-06-13
271 2019-06-14 1,845,600 4,500 3.17 58,295,586 6,367,320 3.450 2019-06-12
272 2019-06-13 1,841,100 4,500 3.16 58,295,586 6,167,685 3.350 2019-06-11
273 2019-06-12 1,836,600 3,000 3.15 58,295,586 5,509,800 3.000 2019-06-10
274 2019-06-11 1,833,600 3,500 3.15 58,295,586 5,134,080 2.800 2019-06-06
275 2019-06-10 1,830,100 1,500 3.14 58,295,586 4,941,270 2.700 2019-06-05
276 2019-06-06 1,828,600 3,500 3.14 58,295,586 4,845,790 2.650 2019-06-04
277 2019-06-05 1,825,100 2,500 3.13 58,295,586 4,927,770 2.700 2019-06-03
278 2019-06-04 1,822,600 2,000 3.13 58,295,586 4,738,760 2.600 2019-05-31
279 2019-05-31 1,820,600 4,500 3.12 58,295,586 4,733,560 2.600 2019-05-29
280 2019-05-29 1,816,100 2,500 3.12 58,295,586 4,721,860 2.600 2019-05-27
281 2019-05-27 1,813,600 -9,000 3.11 58,295,586 4,715,360 2.600 2019-05-23
282 2019-05-23 1,822,600 1,500 3.13 58,295,586 4,738,760 2.600 2019-05-21
283 2019-05-22 1,821,100 3,000 3.12 58,295,586 4,643,805 2.550 2019-05-20
284 2019-05-21 1,818,100 1,500 3.12 58,295,586 4,636,155 2.550 2019-05-17
285 2019-05-20 1,816,600 1,000 3.12 58,295,586 4,995,650 2.750 2019-05-16
286 2019-05-17 1,815,600 1,500 3.11 58,295,586 4,502,688 2.480 2019-05-15
287 2019-05-15 1,814,100 1,000 3.11 58,295,586 4,535,250 2.500 2019-05-10
288 2019-05-10 1,813,100 1,500 3.11 58,295,586 3,843,772 2.120 2019-05-08
289 2019-05-03 1,811,600 1,000 3.11 58,295,586 4,891,320 2.700 2019-04-30
290 2019-05-02 1,810,600 500 3.11 58,295,586 4,888,620 2.700 2019-04-29
291 2019-04-30 1,810,100 500 3.11 58,295,586 4,887,270 2.700 2019-04-26
292 2019-04-26 1,809,600 500 3.10 58,295,586 4,885,920 2.700 2019-04-24
293 2019-04-25 1,809,100 3,000 3.10 58,295,586 4,794,115 2.650 2019-04-23
294 2019-04-24 1,806,100 -2,000 3.10 58,295,586 4,876,470 2.700 2019-04-18
295 2019-04-23 1,808,100 -1,000 3.10 58,295,586 4,881,870 2.700 2019-04-17
296 2019-04-16 1,809,100 3,000 3.10 58,295,586 5,065,480 2.800 2019-04-12
297 2019-04-12 1,806,100 500 3.10 58,295,586 5,327,995 2.950 2019-04-10
298 2019-04-11 1,805,600 1,500 3.10 58,295,586 5,145,960 2.850 2019-04-09
299 2019-04-10 1,804,100 500 3.09 58,295,586 5,322,095 2.950 2019-04-08
300 2019-04-09 1,803,600 8,500 3.09 58,295,586 5,050,080 2.800 2019-04-04
301 2019-04-08 1,795,100 5,900 3.08 58,295,586 5,205,790 2.900 2019-04-03
302 2019-04-04 1,789,200 2,000 3.07 58,295,586 5,099,220 2.850 2019-04-02
303 2019-04-02 1,787,200 2,000 3.07 58,295,586 5,093,520 2.850 2019-03-29
304 2019-04-01 1,785,200 500 3.06 58,295,586 5,087,820 2.850 2019-03-28
305 2019-03-28 1,784,700 8,800 3.06 58,295,586 4,997,160 2.800 2019-03-26
306 2019-03-25 1,775,900 500 3.05 58,295,586 5,238,905 2.950 2019-03-21
307 2019-03-21 1,775,400 500 3.05 58,295,586 5,148,660 2.900 2019-03-19
308 2019-03-15 1,774,900 500 3.04 58,295,586 5,413,445 3.050 2019-03-13
309 2019-03-14 1,774,400 -2,500 3.04 58,295,586 4,968,320 2.800 2019-03-12
310 2019-03-12 1,776,900 500 3.05 58,295,586 4,619,940 2.600 2019-03-08
311 2019-03-07 1,776,400 500 3.05 58,295,586 4,973,920 2.800 2019-03-05
312 2019-03-06 1,775,900 -150,500 3.05 58,295,586 4,794,930 2.700 2019-03-04
313 2019-03-04 1,926,400 3,000 3.30 58,295,586 6,068,160 3.150 2019-02-28
314 2019-03-01 1,923,400 500 3.30 58,295,586 6,347,220 3.300 2019-02-27
315 2019-02-28 1,922,900 150 3.30 58,295,586 6,537,860 3.400 2019-02-26
316 2019-02-25 1,922,750 5,800 3.30 58,295,586 6,729,625 3.500 2019-02-21
317 2019-02-22 1,916,950 -4,500 3.29 58,295,586 6,901,020 3.600 2019-02-20
318 2019-02-20 1,921,450 -12,000 3.30 58,295,586 7,301,510 3.800 2019-02-18
319 2019-02-19 1,933,450 1,500 3.32 58,295,586 7,443,783 3.850 2019-02-15
320 2019-02-15 1,931,950 1,000 3.31 58,295,586 7,341,410 3.800 2019-02-13
321 2019-02-13 1,930,950 1,000 3.31 58,295,586 7,337,610 3.800 2019-02-11
322 2019-02-12 1,929,950 -300 3.31 58,295,586 7,526,805 3.900 2019-02-08
323 2019-01-30 1,930,250 200 3.31 58,295,586 7,527,975 3.900 2019-01-28
324 2019-01-25 1,930,050 100 3.31 58,295,586 7,720,200 4.000 2019-01-23
325 2019-01-22 1,929,950 -2,500 3.31 58,295,586 7,719,800 4.000 2019-01-18
326 2019-01-21 1,932,450 50 3.31 58,295,586 7,729,800 4.000 2019-01-17
327 2019-01-17 1,932,400 -6,000 3.31 58,295,586 7,729,600 4.000 2019-01-15
328 2019-01-16 1,938,400 -1,900 3.33 58,295,586 7,753,600 4.000 2019-01-14
329 2019-01-15 1,940,300 -4,000 3.33 58,295,586 7,761,200 4.000 2019-01-11
330 2019-01-07 1,944,300 -1,000 3.34 58,295,586 7,777,200 4.000 2019-01-03
331 2019-01-03 1,945,300 -9,300 3.34 58,295,586 7,781,200 4.000 2018-12-28
332 2019-01-02 1,954,600 -700 3.35 58,295,586 7,818,400 4.000 2018-12-27
333 2018-12-27 1,955,300 -1,000 3.35 58,295,586 7,821,200 4.000 2018-12-20
334 2018-12-21 1,956,300 200 3.36 58,295,586 7,825,200 4.000 2018-12-19
335 2018-12-20 1,956,100 200 3.36 58,295,586 7,824,400 4.000 2018-12-18
336 2018-12-17 1,955,900 100 3.36 58,295,586 8,019,190 4.100 2018-12-13
337 2018-12-10 1,955,800 400 3.35 58,295,586 7,823,200 4.000 2018-12-06
338 2018-12-07 1,955,400 -6,850 3.35 58,295,586 8,603,760 4.400 2018-12-05
339 2018-12-06 1,962,250 100 3.37 58,295,586 7,456,550 3.800 2018-12-04
340 2018-12-04 1,962,150 100 3.37 58,295,586 7,456,170 3.800 2018-11-30
341 2018-11-26 1,962,050 200 3.37 58,295,586 7,259,585 3.700 2018-11-22
342 2018-11-22 1,961,850 100 3.37 58,295,586 7,455,030 3.800 2018-11-20
343 2018-11-21 1,961,750 -100 3.37 58,295,586 7,650,825 3.900 2018-11-19
344 2018-11-19 1,961,850 -9,400 3.37 58,295,586 7,651,215 3.900 2018-11-15
345 2018-11-14 1,971,250 100 3.38 58,295,586 7,687,875 3.900 2018-11-12
346 2018-11-12 1,971,150 400 3.38 58,295,586 7,687,485 3.900 2018-11-08
347 2018-11-07 1,970,750 100 3.38 58,295,586 7,685,925 3.900 2018-11-05
348 2018-11-06 1,970,650 300 3.38 58,295,586 7,685,535 3.900 2018-11-02
349 2018-11-02 1,970,350 -1,300 3.38 58,295,586 7,290,295 3.700 2018-10-31
350 2018-11-01 1,971,650 -1,000 3.38 58,295,586 7,295,105 3.700 2018-10-30
351 2018-10-31 1,972,650 100 3.38 58,295,586 7,890,600 4.000 2018-10-29
352 2018-10-30 1,972,550 500 3.38 58,295,586 7,692,945 3.900 2018-10-26
353 2018-10-29 1,972,050 300 3.38 58,295,586 7,690,995 3.900 2018-10-25
354 2018-10-26 1,971,750 900 3.38 58,295,586 7,887,000 4.000 2018-10-24
355 2018-10-25 1,970,850 400 3.38 58,295,586 7,686,315 3.900 2018-10-23
356 2018-10-24 1,970,450 2,100 3.38 58,295,586 8,078,845 4.100 2018-10-22
357 2018-10-23 1,968,350 300 3.38 58,295,586 8,070,235 4.100 2018-10-19
358 2018-10-22 1,968,050 1,200 3.38 58,295,586 7,872,200 4.000 2018-10-18
359 2018-10-19 1,966,850 7,900 3.37 58,295,586 8,064,085 4.100 2018-10-16
360 2018-10-18 1,958,950 300 3.36 58,295,586 7,835,800 4.000 2018-10-15
361 2018-10-16 1,958,650 3,100 3.36 58,295,586 7,834,600 4.000 2018-10-12
362 2018-10-15 1,955,550 7,000 3.35 58,295,586 8,017,755 4.100 2018-10-11
363 2018-10-12 1,948,550 1,100 3.34 58,295,586 7,989,055 4.100 2018-10-10
364 2018-10-11 1,947,450 -19,500 3.34 58,295,586 7,789,800 4.000 2018-10-09
365 2018-10-10 1,966,950 700 3.37 58,295,586 7,867,800 4.000 2018-10-08
366 2018-10-09 1,966,250 300 3.37 58,295,586 8,061,625 4.100 2018-10-05
367 2018-10-08 1,965,950 300 3.37 58,295,586 7,863,800 4.000 2018-10-04
368 2018-10-05 1,965,650 200 3.37 58,295,586 7,862,600 4.000 2018-10-03
369 2018-10-03 1,965,450 5,000 3.37 58,295,586 8,058,345 4.100 2018-09-28
370 2018-10-02 1,960,450 -27,500 3.36 58,295,586 8,037,845 4.100 2018-09-27
371 2018-09-28 1,987,950 300 3.41 58,295,586 8,150,595 4.100 2018-09-26
372 2018-09-26 1,987,650 1,200 3.41 58,295,586 8,348,130 4.200 2018-09-21
373 2018-09-21 1,986,450 1,500 3.41 58,295,586 7,945,800 4.000 2018-09-19
374 2018-09-20 1,984,950 200 3.40 58,295,586 8,336,790 4.200 2018-09-18
375 2018-09-19 1,984,750 800 3.40 58,295,586 8,137,475 4.100 2018-09-17
376 2018-09-18 1,983,950 -24,200 3.40 58,295,586 8,134,195 4.100 2018-09-14
377 2018-09-14 2,008,150 6,000 3.44 58,295,586 8,032,600 4.000 2018-09-12
378 2018-09-13 2,002,150 300 3.43 58,295,586 8,008,600 4.000 2018-09-11
379 2018-09-12 2,001,850 2,300 3.43 58,295,586 8,207,585 4.100 2018-09-10
380 2018-09-11 1,999,550 1,500 3.43 58,295,586 8,198,155 4.100 2018-09-07
381 2018-09-10 1,998,050 300 3.43 58,295,586 8,192,005 4.100 2018-09-06
382 2018-09-07 1,997,750 500 3.43 58,295,586 8,390,550 4.200 2018-09-05
383 2018-09-05 1,997,250 2,000 3.43 58,295,586 8,388,450 4.200 2018-09-03
384 2018-09-03 1,995,250 500 3.42 58,295,586 8,380,050 4.200 2018-08-30
385 2018-08-31 1,994,750 1,000 3.42 58,295,586 8,377,950 4.200 2018-08-29
386 2018-08-30 1,993,750 -5,000 3.42 58,295,586 7,975,000 4.000 2018-08-28
387 2018-08-29 1,998,750 -11,300 3.43 58,295,586 8,394,750 4.200 2018-08-27
388 2018-08-28 2,010,050 600 3.45 58,295,586 8,643,215 4.300 2018-08-24
389 2018-08-27 2,009,450 2,300 3.45 58,295,586 8,841,580 4.400 2018-08-23
390 2018-08-24 2,007,150 -2,500 3.44 58,295,586 8,430,030 4.200 2018-08-22
391 2018-08-23 2,009,650 -700 3.45 58,295,586 8,440,530 4.200 2018-08-21
392 2018-08-22 2,010,350 -4,700 3.45 58,295,586 8,242,435 4.100 2018-08-20
393 2018-08-21 2,015,050 500 3.46 58,295,586 8,463,210 4.200 2018-08-17
394 2018-08-16 2,014,550 -25,000 3.46 58,295,586 8,461,110 4.200 2018-08-14
395 2018-08-15 2,039,550 -9,300 3.50 58,295,586 8,566,110 4.200 2018-08-13
396 2018-08-14 2,048,850 100 3.51 58,295,586 8,810,055 4.300 2018-08-10
397 2018-08-10 2,048,750 300 3.51 58,295,586 8,195,000 4.000 2018-08-08
398 2018-08-08 2,048,450 -1,217,550 3.51 58,295,586 8,808,335 4.300 2018-08-06
399 2018-08-07 3,266,000 5,200 5.60 58,295,586 13,717,200 4.200 2018-08-03
400 2018-08-06 3,260,800 700 5.59 58,295,586 13,695,360 4.200 2018-08-02
401 2018-08-01 3,260,100 1,000 5.59 58,295,586 14,344,440 4.400 2018-07-30
402 2018-07-30 3,259,100 1,000 5.59 58,295,586 14,665,950 4.500 2018-07-26
403 2018-07-27 3,258,100 700 5.59 58,295,586 14,335,640 4.400 2018-07-25
404 2018-07-26 3,257,400 -41,100 5.59 58,295,586 14,332,560 4.400 2018-07-24
405 2018-07-24 3,298,500 1,000 5.66 58,295,586 13,523,850 4.100 2018-07-20
406 2018-07-23 3,297,500 -4,500 5.66 58,295,586 13,519,750 4.100 2018-07-19
407 2018-07-20 3,302,000 500 5.66 58,295,586 13,538,200 4.100 2018-07-18
408 2018-07-19 3,301,500 1,000 5.66 58,295,586 13,536,150 4.100 2018-07-17
409 2018-07-18 3,300,500 1,000 5.66 58,295,586 13,862,100 4.200 2018-07-16
410 2018-07-17 3,299,500 -10,000 5.66 58,295,586 13,857,900 4.200 2018-07-13
411 2018-07-06 3,309,500 50 5.68 58,295,586 14,561,800 4.400 2018-07-04
412 2018-07-04 3,309,450 -500 5.68 58,295,586 14,561,580 4.400 2018-06-29
413 2018-07-03 3,309,950 100 5.68 58,295,586 14,563,780 4.400 2018-06-28
414 2018-06-29 3,309,850 -3,100 5.68 58,295,586 14,232,355 4.300 2018-06-27
415 2018-06-28 3,312,950 -15,400 5.68 58,295,586 14,908,275 4.500 2018-06-26
416 2018-06-27 3,328,350 300 5.71 58,295,586 14,644,740 4.400 2018-06-25
417 2018-06-26 3,328,050 -6,150 5.71 58,295,586 14,643,420 4.400 2018-06-22
418 2018-06-25 3,334,200 500 5.72 58,295,586 14,337,060 4.300 2018-06-21
419 2018-06-22 3,333,700 -800 5.72 58,295,586 14,334,910 4.300 2018-06-20
420 2018-06-21 3,334,500 -12,800 5.72 58,295,586 14,004,900 4.200 2018-06-19
421 2018-06-20 3,347,300 500 5.74 58,295,586 13,723,930 4.100 2018-06-15
422 2018-06-19 3,346,800 1,000 5.74 58,295,586 13,721,880 4.100 2018-06-14
423 2018-06-15 3,345,800 25,000 5.74 58,295,586 14,052,360 4.200 2018-06-13
424 2018-06-14 3,320,800 6,000 5.70 58,295,586 13,615,280 4.100 2018-06-12
425 2018-06-13 3,314,800 1,500 5.69 58,295,586 13,590,680 4.100 2018-06-11
426 2018-06-12 3,313,300 -9,450 5.68 58,295,586 13,915,860 4.200 2018-06-08
427 2018-06-11 3,322,750 -300 5.70 58,295,586 13,623,275 4.100 2018-06-07
428 2018-06-07 3,323,050 1,100 5.70 58,295,586 14,289,115 4.300 2018-06-05
429 2018-06-06 3,321,950 -7,300 5.70 58,295,586 13,619,995 4.100 2018-06-04
430 2018-06-05 3,329,250 6,500 5.71 58,295,586 14,648,700 4.400 2018-06-01
431 2018-06-04 3,322,750 1,000 5.70 58,295,586 13,955,550 4.200 2018-05-31
432 2018-06-01 3,321,750 1,000 5.70 58,295,586 14,283,525 4.300 2018-05-30
433 2018-05-31 3,320,750 1,000 5.70 58,295,586 14,279,225 4.300 2018-05-29
434 2018-05-30 3,319,750 1,000 5.69 58,295,586 14,938,875 4.500 2018-05-28
435 2018-05-29 3,318,750 -8,500 5.69 58,295,586 14,602,500 4.400 2018-05-25
436 2018-05-25 3,327,250 2,000 5.71 58,295,586 14,639,900 4.400 2018-05-23
437 2018-05-24 3,325,250 -6,000 5.70 58,295,586 14,631,100 4.400 2018-05-21
438 2018-05-23 3,331,250 -8,000 5.71 58,295,586 14,990,625 4.500 2018-05-18
439 2018-05-18 3,339,250 1,400 5.73 58,295,586 15,360,550 4.600 2018-05-16
440 2018-05-17 3,337,850 800 5.73 58,295,586 15,354,110 4.600 2018-05-15
441 2018-05-16 3,337,050 1,141,150 5.72 58,295,586 15,684,135 4.700 2018-05-14
442 2018-05-15 2,195,900 -4,350 3.77 58,295,586 10,101,140 4.600 2018-05-11
443 2018-05-14 2,200,250 1,200 3.77 58,295,586 10,341,175 4.700 2018-05-10
444 2018-05-11 2,199,050 2,200 3.77 58,295,586 10,335,535 4.700 2018-05-09
445 2018-05-09 2,196,850 2,000 3.77 58,295,586 10,544,880 4.800 2018-05-07
446 2018-05-08 2,194,850 -30,000 3.77 58,295,586 10,535,280 4.800 2018-05-04
447 2018-05-07 2,224,850 -7,200 3.82 58,295,586 10,234,310 4.600 2018-05-03
448 2018-05-04 2,232,050 500 3.83 58,295,586 10,267,430 4.600 2018-05-02
449 2018-05-03 2,231,550 550 3.83 58,295,586 10,265,130 4.600 2018-04-30
450 2018-04-30 2,231,000 -6,000 3.83 58,295,586 10,485,700 4.700 2018-04-26
451 2018-04-27 2,237,000 5,000 3.84 58,295,586 10,737,600 4.800 2018-04-25
452 2018-04-26 2,232,000 10,500 3.83 58,295,586 10,936,800 4.900 2018-04-24
453 2018-04-25 2,221,500 500 3.81 58,295,586 10,885,350 4.900 2018-04-23
454 2018-04-24 2,221,000 -16,000 3.81 58,295,586 10,660,800 4.800 2018-04-20
455 2018-04-23 2,237,000 1,700 3.84 58,295,586 10,290,200 4.600 2018-04-19
456 2018-04-20 2,235,300 500 3.83 58,295,586 10,058,850 4.500 2018-04-18
457 2018-04-19 2,234,800 1,500 3.83 58,295,586 10,056,600 4.500 2018-04-17
458 2018-04-18 2,233,300 500 3.83 58,295,586 9,826,520 4.400 2018-04-16
459 2018-04-17 2,232,800 1,500 3.83 58,295,586 10,047,600 4.500 2018-04-13
460 2018-04-16 2,231,300 2,500 3.83 58,295,586 10,487,110 4.700 2018-04-12
461 2018-04-13 2,228,800 1,000 3.82 58,295,586 10,252,480 4.600 2018-04-11
462 2018-04-12 2,227,800 500 3.82 58,295,586 10,025,100 4.500 2018-04-10
463 2018-04-11 2,227,300 -200 3.82 58,295,586 9,800,120 4.400 2018-04-09
464 2018-04-09 2,227,500 3,950 3.82 58,295,586 10,246,500 4.600 2018-04-04
465 2018-04-06 2,223,550 3,000 3.81 58,295,586 10,005,975 4.500 2018-04-03
466 2018-04-04 2,220,550 -12,600 3.81 58,295,586 10,214,530 4.600 2018-03-29
467 2018-04-03 2,233,150 9,200 3.83 58,295,586 10,049,175 4.500 2018-03-28
468 2018-03-29 2,223,950 1,000 3.81 58,295,586 10,007,775 4.500 2018-03-27
469 2018-03-28 2,222,950 -500 3.81 58,295,586 10,003,275 4.500 2018-03-26
470 2018-03-27 2,223,450 8,800 3.81 58,295,586 10,005,525 4.500 2018-03-23
471 2018-03-26 2,214,650 8,400 3.80 58,295,586 10,630,320 4.800 2018-03-22
472 2018-03-23 2,206,250 -7,000 3.78 58,295,586 10,369,375 4.700 2018-03-21
473 2018-03-21 2,213,250 10,000 3.80 58,295,586 9,959,625 4.500 2018-03-19
474 2018-03-20 2,203,250 -4,000 3.78 58,295,586 9,914,625 4.500 2018-03-16
475 2018-03-16 2,207,250 7,850 3.79 58,295,586 10,815,525 4.900 2018-03-14
476 2018-03-15 2,199,400 -4,500 3.77 58,295,586 10,997,000 5.000 2018-03-13
477 2018-03-12 2,203,900 14,000 3.78 58,295,586 11,019,500 5.000 2018-03-08
478 2018-03-09 2,189,900 10,000 3.76 58,295,586 10,949,500 5.000 2018-03-07
479 2018-03-08 2,179,900 5,000 3.74 58,295,586 10,899,500 5.000 2018-03-06
480 2018-03-07 2,174,900 -2,100 3.73 58,295,586 11,309,480 5.200 2018-03-05
481 2018-03-06 2,177,000 10,000 3.73 58,295,586 10,885,000 5.000 2018-03-02
482 2018-03-05 2,167,000 2,000 3.72 58,295,586 10,835,000 5.000 2018-03-01
483 2018-03-02 2,165,000 -7,400 3.71 58,295,586 11,691,000 5.400 2018-02-28
484 2018-03-01 2,172,400 -27,500 3.73 58,295,586 11,730,960 5.400 2018-02-27
485 2018-02-28 2,199,900 500 3.77 58,295,586 10,779,510 4.900 2018-02-26
486 2018-02-27 2,199,400 -12,050 3.77 58,295,586 9,677,360 4.400 2018-02-23
487 2018-02-23 2,211,450 1,100 3.79 58,295,586 9,730,380 4.400 2018-02-21
488 2018-02-21 2,210,350 -47,050 3.79 58,295,586 9,062,435 4.100 2018-02-14
489 2018-02-20 2,257,400 1,000 3.87 58,295,586 9,029,600 4.000 2018-02-13
490 2018-02-14 2,256,400 -6,350 3.87 58,295,586 9,251,240 4.100 2018-02-12
491 2018-02-13 2,262,750 6,100 3.88 58,295,586 8,824,725 3.900 2018-02-09
492 2018-02-09 2,256,650 1,800 3.87 58,295,586 9,026,600 4.000 2018-02-07
493 2018-02-08 2,254,850 -400 3.87 58,295,586 9,019,400 4.000 2018-02-06
494 2018-02-07 2,255,250 -20,650 3.87 58,295,586 9,697,575 4.300 2018-02-05
495 2018-02-06 2,275,900 15,150 3.90 58,295,586 10,241,550 4.500 2018-02-02
496 2018-02-05 2,260,750 100 3.88 58,295,586 9,043,000 4.000 2018-02-01
497 2018-01-31 2,260,650 2,500 3.88 58,295,586 8,816,535 3.900 2018-01-29
498 2018-01-30 2,258,150 5,000 3.87 58,295,586 9,032,600 4.000 2018-01-26
499 2018-01-29 2,253,150 -3,000 3.87 58,295,586 9,012,600 4.000 2018-01-25
500 2018-01-26 2,256,150 10,550 3.87 58,295,586 8,798,985 3.900 2018-01-24
501 2018-01-22 2,245,600 -200 3.85 58,295,586 9,206,960 4.100 2018-01-18
502 2018-01-19 2,245,800 -8,000 3.85 58,295,586 9,432,360 4.200 2018-01-17
503 2018-01-18 2,253,800 -3,550 3.87 58,295,586 9,691,340 4.300 2018-01-16
504 2018-01-17 2,257,350 -650 3.87 58,295,586 9,932,340 4.400 2018-01-15
505 2018-01-16 2,258,000 100 3.87 58,295,586 9,935,200 4.400 2018-01-12
506 2018-01-15 2,257,900 9,650 3.87 58,295,586 9,934,760 4.400 2018-01-11
507 2018-01-12 2,248,250 50 3.86 58,295,586 9,667,475 4.300 2018-01-10
508 2018-01-11 2,248,200 -20,000 3.86 58,295,586 9,667,260 4.300 2018-01-09
509 2018-01-10 2,268,200 -7,000 3.89 58,295,586 9,980,080 4.400 2018-01-08
510 2018-01-08 2,275,200 -13,500 3.90 58,295,586 10,238,400 4.500 2018-01-04
511 2018-01-05 2,288,700 22,500 3.93 58,295,586 10,299,150 4.500 2018-01-03
512 2018-01-04 2,266,200 -2,000 3.89 58,295,586 10,424,520 4.600 2018-01-02
513 2018-01-03 2,268,200 7,000 3.89 58,295,586 10,206,900 4.500 2017-12-29
514 2018-01-02 2,261,200 -39,600 3.88 58,295,586 9,723,160 4.300 2017-12-28
515 2017-12-29 2,300,800 -1,500 3.95 58,295,586 9,663,360 4.200 2017-12-27
516 2017-12-28 2,302,300 5,650 3.95 58,295,586 9,899,890 4.300 2017-12-22
517 2017-12-27 2,296,650 -150 3.94 58,295,586 10,105,260 4.400 2017-12-21
518 2017-12-19 2,296,800 -10,000 4.73 48,579,686 9,187,200 4.000 2017-12-15
519 2017-12-15 2,306,800 5,250 4.75 48,579,686 9,227,200 4.000 2017-12-13
520 2017-12-14 2,301,550 -28,100 4.74 48,579,686 9,436,355 4.100 2017-12-12
521 2017-12-13 2,329,650 5,000 4.80 48,579,686 10,250,460 4.400 2017-12-11
522 2017-12-12 2,324,650 -21,000 4.79 48,579,686 10,228,460 4.400 2017-12-08
523 2017-12-11 2,345,650 -36,500 4.83 48,579,686 10,789,990 4.600 2017-12-07
524 2017-12-08 2,382,150 -6,200 4.90 48,579,686 11,672,535 4.900 2017-12-06
525 2017-12-07 2,388,350 1,050 4.92 48,579,686 11,941,750 5.000 2017-12-05
526 2017-12-06 2,387,300 12,000 4.91 48,579,686 11,936,500 5.000 2017-12-04
527 2017-12-05 2,375,300 -18,750 4.89 48,579,686 11,401,440 4.800 2017-12-01
528 2017-12-04 2,394,050 -34,000 4.93 48,579,686 12,209,655 5.100 2017-11-30
529 2017-12-01 2,428,050 900 5.00 48,579,686 12,383,055 5.100 2017-11-29
530 2017-11-30 2,427,150 -66,050 5.00 48,579,686 12,378,465 5.100 2017-11-28
531 2017-11-29 2,493,200 -40,000 5.13 48,579,686 14,709,880 5.900 2017-11-27
532 2017-11-28 2,533,200 -1,000 5.21 48,579,686 15,199,200 6.000 2017-11-24
533 2017-11-27 2,534,200 -2,500 5.22 48,579,686 15,205,200 6.000 2017-11-23
534 2017-11-24 2,536,700 -2,350 5.22 48,579,686 15,220,200 6.000 2017-11-22
535 2017-11-23 2,539,050 -8,200 5.23 48,579,686 15,488,205 6.100 2017-11-21
536 2017-11-22 2,547,250 8,700 5.24 48,579,686 15,283,500 6.000 2017-11-20
537 2017-11-21 2,538,550 -10,600 5.23 48,579,686 15,485,155 6.100 2017-11-17
538 2017-11-20 2,549,150 20,100 5.25 48,579,686 16,059,645 6.300 2017-11-16
539 2017-11-17 2,529,050 -7,950 5.21 48,579,686 16,185,920 6.400 2017-11-15
540 2017-11-16 2,537,000 -8,900 5.22 48,579,686 16,236,800 6.400 2017-11-14
541 2017-11-15 2,545,900 6,800 5.24 48,579,686 15,784,580 6.200 2017-11-13
542 2017-11-14 2,539,100 -5,400 5.23 48,579,686 17,265,880 6.800 2017-11-10
543 2017-11-13 2,544,500 50 5.24 48,579,686 17,048,150 6.700 2017-11-09
544 2017-11-10 2,544,450 30,450 5.24 48,579,686 17,302,260 6.800 2017-11-08
545 2017-11-09 2,514,000 -31,300 5.18 48,579,686 16,843,800 6.700 2017-11-07
546 2017-11-08 2,545,300 -115,500 5.24 48,579,686 20,616,930 8.100 2017-11-06
547 2017-11-07 2,660,800 98,400 5.48 48,579,686 21,286,400 8.000 2017-11-03
548 2017-11-06 2,562,400 -132,000 5.27 48,579,686 17,680,560 6.900 2017-11-02
549 2017-11-03 2,694,400 17,300 5.55 48,579,686 19,399,680 7.200 2017-11-01
550 2017-11-02 2,677,100 9,300 5.51 48,579,686 16,330,310 6.100 2017-10-31
551 2017-11-01 2,667,800 -72,450 5.49 48,579,686 13,339,000 5.000 2017-10-30
552 2017-10-31 2,740,250 3,000 5.64 48,579,686 12,057,100 4.400 2017-10-27
553 2017-10-30 2,737,250 -1,250 5.63 48,579,686 12,317,625 4.500 2017-10-26
554 2017-10-27 2,738,500 -12,550 5.64 48,579,686 12,870,950 4.700 2017-10-25
555 2017-10-26 2,751,050 -25,150 5.66 48,579,686 12,929,935 4.700 2017-10-24
556 2017-10-24 2,776,200 -32,000 5.71 48,579,686 13,048,140 4.700 2017-10-20
557 2017-10-23 2,808,200 1,600 5.78 48,579,686 12,075,260 4.300 2017-10-19
558 2017-10-20 2,806,600 4,250 5.78 48,579,686 12,910,360 4.600 2017-10-18
559 2017-10-19 2,802,350 -16,550 5.77 48,579,686 12,890,810 4.600 2017-10-17
560 2017-10-18 2,818,900 -88,700 5.80 48,579,686 14,094,500 5.000 2017-10-16
561 2017-10-17 2,907,600 25,150 5.99 48,579,686 12,211,920 4.200 2017-10-13
562 2017-10-16 2,882,450 41,550 5.93 48,579,686 11,818,045 4.100 2017-10-12
563 2017-10-13 2,840,900 12,700 5.85 48,579,686 10,795,420 3.800 2017-10-11
564 2017-10-12 2,828,200 7,700 5.82 48,579,686 10,464,340 3.700 2017-10-10
565 2017-10-11 2,820,500 -7,900 5.81 48,579,686 10,153,800 3.600 2017-10-09
566 2017-10-10 2,828,400 350 5.82 48,579,686 9,899,400 3.500 2017-10-06
567 2017-10-09 2,828,050 77,300 5.82 48,579,686 9,898,175 3.500 2017-10-04
568 2017-10-06 2,750,750 -37,400 5.66 48,579,686 9,627,625 3.500 2017-10-03
569 2017-10-04 2,788,150 4,100 5.74 48,579,686 9,200,895 3.300 2017-09-29
570 2017-10-03 2,784,050 1,050 5.73 48,579,686 9,465,770 3.400 2017-09-28
571 2017-09-29 2,783,000 -1,250 5.73 48,579,686 9,462,200 3.400 2017-09-27
572 2017-09-28 2,784,250 550 5.73 48,579,686 8,909,600 3.200 2017-09-26
573 2017-09-27 2,783,700 -44,350 5.73 48,579,686 8,907,840 3.200 2017-09-25
574 2017-09-26 2,828,050 -1,850 5.82 48,579,686 9,332,565 3.300 2017-09-22
575 2017-09-25 2,829,900 -8,350 5.83 48,579,686 9,621,660 3.400 2017-09-21
576 2017-09-22 2,838,250 -11,400 5.84 48,579,686 9,366,225 3.300 2017-09-20
577 2017-09-21 2,849,650 2,200 5.87 48,579,686 9,973,775 3.500 2017-09-19
578 2017-09-20 2,847,450 26,050 5.86 48,579,686 9,966,075 3.500 2017-09-18
579 2017-09-19 2,821,400 -31,700 5.81 48,579,686 10,157,040 3.600 2017-09-15
580 2017-09-18 2,853,100 10,050 5.87 48,579,686 10,271,160 3.600 2017-09-14
581 2017-09-15 2,843,050 8,800 5.85 48,579,686 10,234,980 3.600 2017-09-13
582 2017-09-14 2,834,250 36,700 5.83 48,579,686 10,203,300 3.600 2017-09-12
583 2017-09-13 2,797,550 49,200 5.76 48,579,686 10,071,180 3.600 2017-09-11
584 2017-09-12 2,748,350 21,500 5.66 48,579,686 9,619,225 3.500 2017-09-08
585 2017-09-11 2,726,850 -17,450 5.61 48,579,686 9,271,290 3.400 2017-09-07
586 2017-09-08 2,744,300 -13,000 5.65 48,579,686 9,605,050 3.500 2017-09-06
587 2017-09-07 2,757,300 -37,800 5.68 48,579,686 9,926,280 3.600 2017-09-05
588 2017-09-06 2,795,100 -14,700 5.75 48,579,686 9,223,830 3.300 2017-09-04
589 2017-09-05 2,809,800 -35,050 5.78 48,579,686 9,272,340 3.300 2017-09-01
590 2017-09-04 2,844,850 -7,600 5.86 48,579,686 9,103,520 3.200 2017-08-31
591 2017-09-01 2,852,450 -23,100 5.87 48,579,686 9,127,840 3.200 2017-08-30
592 2017-08-31 2,875,550 2,700 5.92 48,579,686 9,201,760 3.200 2017-08-29
593 2017-08-30 2,872,850 -1,600 5.91 48,579,686 8,905,835 3.100 2017-08-28
594 2017-08-29 2,874,450 -12,350 5.92 48,579,686 8,910,795 3.100 2017-08-25
595 2017-08-28 2,886,800 -11,650 5.94 48,579,686 9,237,760 3.200 2017-08-24
596 2017-08-25 2,898,450 -4,600 5.97 48,579,686 9,275,040 3.200 2017-08-22
597 2017-08-24 2,903,050 4,800 5.98 48,579,686 8,999,455 3.100 2017-08-21
598 2017-08-22 2,898,250 -2,500 5.97 48,579,686 8,984,575 3.100 2017-08-18
599 2017-08-21 2,900,750 500 5.97 48,579,686 8,992,325 3.100 2017-08-17
600 2017-08-18 2,900,250 1,000 5.97 48,579,686 8,990,775 3.100 2017-08-16
601 2017-08-17 2,899,250 -10,400 5.97 48,579,686 9,277,600 3.200 2017-08-15
602 2017-08-16 2,909,650 -21,300 5.99 48,579,686 9,601,845 3.300 2017-08-14
603 2017-08-15 2,930,950 32,100 6.03 48,579,686 9,965,230 3.400 2017-08-11
604 2017-08-14 2,898,850 -33,650 5.97 48,579,686 10,435,860 3.600 2017-08-10
605 2017-08-11 2,932,500 29,150 6.04 48,579,686 10,557,000 3.600 2017-08-09
606 2017-08-10 2,903,350 44,050 5.98 48,579,686 11,323,065 3.900 2017-08-08
607 2017-08-09 2,859,300 21,600 5.89 48,579,686 11,437,200 4.000 2017-08-07
608 2017-08-08 2,837,700 -1,750 5.84 48,579,686 11,067,030 3.900 2017-08-04
609 2017-08-07 2,839,450 -167,300 5.84 48,579,686 9,654,130 3.400 2017-08-03
610 2017-08-04 3,006,750 7,600 6.19 48,579,686 9,922,275 3.300 2017-08-02
611 2017-08-03 2,999,150 89,850 6.17 48,579,686 10,197,110 3.400 2017-08-01
612 2017-08-02 2,909,300 -3,300 5.99 48,579,686 9,309,760 3.200 2017-07-31
613 2017-08-01 2,912,600 11,700 6.00 48,579,686 9,611,580 3.300 2017-07-28
614 2017-07-31 2,900,900 -48,300 5.97 48,579,686 9,863,060 3.400 2017-07-27
615 2017-07-28 2,949,200 -87,000 6.07 48,579,686 8,847,600 3.000 2017-07-26
616 2017-07-27 3,036,200 -10,050 6.25 48,579,686 8,197,740 2.700 2017-07-25
617 2017-07-26 3,046,250 -29,400 6.27 48,579,686 8,224,875 2.700 2017-07-24
618 2017-07-25 3,075,650 -28,000 6.33 48,579,686 8,304,255 2.700 2017-07-21
619 2017-07-24 3,103,650 45,900 6.39 48,579,686 8,379,855 2.700 2017-07-20
620 2017-07-21 3,057,750 155,000 6.29 48,579,686 8,561,700 2.800 2017-07-19
621 2017-07-20 2,902,750 28,450 5.98 48,579,686 8,127,700 2.800 2017-07-18
622 2017-07-19 2,874,300 6,250 5.92 48,579,686 7,760,610 2.700 2017-07-17
623 2017-07-18 2,868,050 28,150 5.90 48,579,686 8,317,345 2.900 2017-07-14
624 2017-07-17 2,839,900 14,450 5.85 48,579,686 8,519,700 3.000 2017-07-13
625 2017-07-14 2,825,450 -41,500 5.82 48,579,686 8,758,895 3.100 2017-07-12
626 2017-07-13 2,866,950 96,000 5.90 48,579,686 9,174,240 3.200 2017-07-11
627 2017-07-12 2,770,950 175,350 5.70 48,579,686 9,421,230 3.400 2017-07-10
628 2017-07-11 2,595,600 42,450 5.34 48,579,686 8,825,040 3.400 2017-07-07
629 2017-07-10 2,553,150 286,850 5.26 48,579,686 7,914,765 3.100 2017-07-06
630 2017-07-07 2,266,300 -50,750 4.67 48,579,686 6,572,270 2.900 2017-07-05
631 2017-07-06 2,317,050 -104,150 4.77 48,579,686 7,414,560 3.200 2017-07-04
632 2017-07-05 2,421,200 143,150 4.98 48,579,686 9,442,680 3.900 2017-07-03
633 2017-07-04 2,278,050 -39,200 4.69 48,579,686 9,795,615 4.300 2017-06-30
634 2017-07-03 2,317,250 363,450 4.77 48,579,686 10,427,625 4.500 2017-06-29
635 2017-06-30 1,953,800 165,400 4.02 48,579,686 8,205,960 4.200 2017-06-28
636 2017-06-29 1,788,400 -1,487,096 3.68 48,579,686 11,445,760 6.400 2017-06-27
637 2017-06-28 3,275,496 -30,400 6.74 48,579,686 317,723,112 97.00 2017-06-26
638 2017-06-26 3,305,896 1,800 6.81 48,579,686 337,201,392 102.0 2017-06-22
639 2017-06-23 3,304,096 1,300 6.80 48,579,686 327,105,504 99.00 2017-06-21
640 2017-06-22 3,302,796 -9,850 6.80 48,579,686 323,674,008 98.00 2017-06-20
641 2017-06-20 3,312,646 5,650 6.82 48,579,686 284,887,556 86.00 2017-06-16
642 2017-06-19 3,306,996 950 6.81 48,579,686 294,322,644 89.00 2017-06-15
643 2017-06-16 3,306,046 -2,000 6.81 48,579,686 317,380,416 96.00 2017-06-14
644 2017-06-15 3,308,046 22,600 6.81 48,579,686 327,496,554 99.00 2017-06-13
645 2017-06-14 3,285,446 -6,500 6.76 48,579,686 325,259,154 99.00 2017-06-12
646 2017-06-13 3,291,946 1,000 6.78 48,579,686 309,442,924 94.00 2017-06-09
647 2017-06-09 3,290,946 2,000 6.77 48,579,686 309,348,924 94.00 2017-06-07
648 2017-06-08 3,288,946 2,500 6.77 48,579,686 312,449,870 95.00 2017-06-06
649 2017-06-07 3,286,446 -5,500 6.77 48,579,686 308,925,924 94.00 2017-06-05
650 2017-06-06 3,291,946 1,950 6.78 48,579,686 292,983,194 89.00 2017-06-02
651 2017-06-05 3,289,996 -7,200 6.77 48,579,686 296,099,640 90.00 2017-06-01
652 2017-06-02 3,297,196 -4,150 6.79 48,579,686 296,747,640 90.00 2017-05-31
653 2017-06-01 3,301,346 5,050 6.80 48,579,686 300,422,486 91.00 2017-05-29
654 2017-05-31 3,296,296 6,050 6.79 48,579,686 296,666,640 90.00 2017-05-26
655 2017-05-29 3,290,246 -600 6.77 48,579,686 289,541,648 88.00 2017-05-25
656 2017-05-26 3,290,846 -7,450 6.77 48,579,686 279,721,910 85.00 2017-05-24
657 2017-05-25 3,298,296 9,800 6.79 48,579,686 263,863,680 80.00 2017-05-23
658 2017-05-24 3,288,496 500 6.77 48,579,686 266,368,176 81.00 2017-05-22
659 2017-05-23 3,287,996 -200 6.77 48,579,686 266,327,676 81.00 2017-05-19
660 2017-05-22 3,288,196 -4,950 6.77 48,579,686 272,920,268 83.00 2017-05-18
661 2017-05-19 3,293,146 2,600 6.78 48,579,686 256,865,388 78.00 2017-05-17
662 2017-05-18 3,290,546 -300 6.77 48,579,686 256,662,588 78.00 2017-05-16
663 2017-05-17 3,290,846 2,900 6.77 48,579,686 259,976,834 79.00 2017-05-15
664 2017-05-16 3,287,946 3,550 6.77 48,579,686 266,323,626 81.00 2017-05-12
665 2017-05-15 3,284,396 -6,400 6.76 48,579,686 262,751,680 80.00 2017-05-11
666 2017-05-12 3,290,796 -2,750 6.77 48,579,686 236,937,312 72.00 2017-05-10
667 2017-05-11 3,293,546 350 6.78 48,579,686 237,135,312 72.00 2017-05-09
668 2017-05-10 3,293,196 -2,850 6.78 48,579,686 233,816,916 71.00 2017-05-08
669 2017-05-09 3,296,046 -1,350 6.78 48,579,686 201,058,806 61.00 2017-05-05
670 2017-05-08 3,297,396 -1,600 6.79 48,579,686 197,843,760 60.00 2017-05-04
671 2017-05-05 3,298,996 3,500 6.79 48,579,686 191,341,768 58.00 2017-05-02
672 2017-05-04 3,295,496 -1,500 6.78 48,579,686 194,434,264 59.00 2017-04-28
673 2017-04-28 3,296,996 -2,800 6.79 48,579,686 187,928,772 57.00 2017-04-26
674 2017-04-27 3,299,796 1,500 6.79 48,579,686 184,788,576 56.00 2017-04-25
675 2017-04-26 3,298,296 1,000 6.79 48,579,686 184,704,576 56.00 2017-04-24
676 2017-04-25 3,297,296 -2,450 6.79 48,579,686 181,351,280 55.00 2017-04-21
677 2017-04-20 3,299,746 -100 6.79 48,579,686 201,284,506 61.00 2017-04-18
678 2017-04-19 3,299,846 -3,200 6.79 48,579,686 204,590,452 62.00 2017-04-13
679 2017-04-18 3,303,046 -1,550 6.80 48,579,686 198,182,760 60.00 2017-04-12
680 2017-04-13 3,304,596 5,500 6.80 48,579,686 194,971,164 59.00 2017-04-11
681 2017-04-12 3,299,096 400 6.79 48,579,686 194,646,664 59.00 2017-04-10
682 2017-04-11 3,298,696 -100 6.79 48,579,686 197,921,760 60.00 2017-04-07
683 2017-04-07 3,298,796 1,000 6.79 48,579,686 201,226,556 61.00 2017-04-05
684 2017-04-06 3,297,796 300 6.79 48,579,686 197,867,760 60.00 2017-04-03
685 2017-04-05 3,297,496 -1,000 6.79 48,579,686 207,742,248 63.00 2017-03-31
686 2017-04-03 3,298,496 150 6.79 48,579,686 207,805,248 63.00 2017-03-30
687 2017-03-31 3,298,346 5,800 6.79 48,579,686 217,690,836 66.00 2017-03-29
688 2017-03-29 3,292,546 500 6.78 48,579,686 197,552,760 60.00 2017-03-27
689 2017-03-28 3,292,046 800 6.78 48,579,686 194,230,714 59.00 2017-03-24
690 2017-03-24 3,291,246 500 6.77 48,579,686 200,766,006 61.00 2017-03-22
691 2017-03-23 3,290,746 250 6.77 48,579,686 204,026,252 62.00 2017-03-21
692 2017-03-22 3,290,496 -1,300 6.77 48,579,686 207,301,248 63.00 2017-03-20
693 2017-03-21 3,291,796 -450 6.78 48,579,686 200,799,556 61.00 2017-03-17
694 2017-03-20 3,292,246 -800 6.78 48,579,686 200,827,006 61.00 2017-03-16
695 2017-03-16 3,293,046 600 6.78 48,579,686 200,875,806 61.00 2017-03-14
696 2017-03-14 3,292,446 4,000 6.78 48,579,686 197,546,760 60.00 2017-03-10
697 2017-03-13 3,288,446 700 6.77 48,579,686 197,306,760 60.00 2017-03-09
698 2017-03-10 3,287,746 -1,550 6.77 48,579,686 197,264,760 60.00 2017-03-08
699 2017-03-09 3,289,296 -100 6.77 48,579,686 200,647,056 61.00 2017-03-07
700 2017-03-08 3,289,396 1,000 6.77 48,579,686 200,653,156 61.00 2017-03-06
701 2017-03-07 3,288,396 150,350 6.77 48,579,686 197,303,760 60.00 2017-03-03
702 2017-03-03 3,138,046 900 6.46 48,579,686 197,696,898 63.00 2017-03-01
703 2017-03-02 3,137,146 -150 6.46 48,579,686 197,640,198 63.00 2017-02-28
704 2017-03-01 3,137,296 2,150 6.46 48,579,686 194,512,352 62.00 2017-02-27
705 2017-02-27 3,135,146 1,500 6.45 48,579,686 191,243,906 61.00 2017-02-23
706 2017-02-24 3,133,646 -650 6.45 48,579,686 191,152,406 61.00 2017-02-22
707 2017-02-22 3,134,296 -100,600 6.45 48,579,686 188,057,760 60.00 2017-02-20
708 2017-02-21 3,234,896 -62,000 6.66 48,579,686 197,328,656 61.00 2017-02-17
709 2017-02-20 3,296,896 -145,000 6.79 48,579,686 204,407,552 62.00 2017-02-16
710 2017-02-15 3,441,896 1,450 7.09 48,579,686 213,397,552 62.00 2017-02-13
711 2017-02-14 3,440,446 50 7.08 48,579,686 213,307,652 62.00 2017-02-10
712 2017-02-13 3,440,396 350 7.08 48,579,686 209,864,156 61.00 2017-02-09
713 2017-02-10 3,440,046 -500 7.08 48,579,686 209,842,806 61.00 2017-02-08
714 2017-02-07 3,440,546 -200 7.08 48,579,686 216,754,398 63.00 2017-02-03
715 2017-02-02 3,440,746 -1,350 7.08 48,579,686 216,766,998 63.00 2017-01-26
716 2017-01-26 3,442,096 350 7.09 48,579,686 216,852,048 63.00 2017-01-24
717 2017-01-24 3,441,746 900 7.08 48,579,686 220,271,744 64.00 2017-01-20
718 2017-01-23 3,440,846 -5,300 7.08 48,579,686 223,654,990 65.00 2017-01-19
719 2017-01-20 3,446,146 -500 7.09 48,579,686 220,553,344 64.00 2017-01-18
720 2017-01-18 3,446,646 150 7.09 48,579,686 220,585,344 64.00 2017-01-16
721 2017-01-13 3,446,496 500 7.09 48,579,686 210,236,256 61.00 2017-01-11
722 2017-01-11 3,445,996 -450 7.09 48,579,686 220,543,744 64.00 2017-01-09
723 2017-01-06 3,446,446 2,850 7.09 48,579,686 220,572,544 64.00 2017-01-04
724 2017-01-05 3,443,596 100 7.09 48,579,686 220,390,144 64.00 2017-01-03
725 2017-01-04 3,443,496 -100 7.09 48,579,686 220,383,744 64.00 2016-12-30
726 2017-01-03 3,443,596 -400 7.09 48,579,686 220,390,144 64.00 2016-12-29
727 2016-12-30 3,443,996 -100 7.09 48,579,686 220,415,744 64.00 2016-12-28
728 2016-12-29 3,444,096 200 7.09 48,579,686 220,422,144 64.00 2016-12-23
729 2016-12-23 3,443,896 -1,550 7.09 48,579,686 220,409,344 64.00 2016-12-21
730 2016-12-22 3,445,446 -700 7.09 48,579,686 227,399,436 66.00 2016-12-20
731 2016-12-20 3,446,146 250 7.09 48,579,686 241,230,220 70.00 2016-12-16
732 2016-12-16 3,445,896 2,900 7.09 48,579,686 244,658,616 71.00 2016-12-14
733 2016-12-15 3,442,996 -1,200 7.09 48,579,686 237,566,724 69.00 2016-12-13
734 2016-12-14 3,444,196 500 7.09 48,579,686 223,872,740 65.00 2016-12-12
735 2016-12-13 3,443,696 -2,450 7.09 48,579,686 223,840,240 65.00 2016-12-09
736 2016-12-12 3,446,146 3,935 7.09 48,579,686 217,107,198 63.00 2016-12-08
737 2016-12-09 3,442,211 -2,700 7.09 48,579,686 216,859,293 63.00 2016-12-07
738 2016-12-08 3,444,911 600 7.09 48,579,686 210,139,571 61.00 2016-12-06
739 2016-12-07 3,444,311 -550 7.09 48,579,686 210,102,971 61.00 2016-12-05
740 2016-12-06 3,444,861 1,200 7.09 48,579,686 206,691,660 60.00 2016-12-02
741 2016-12-05 3,443,661 400 7.09 48,579,686 206,619,660 60.00 2016-12-01
742 2016-12-02 3,443,261 4,050 7.09 48,579,686 210,038,921 61.00 2016-11-30
743 2016-12-01 3,439,211 1,750 7.08 48,579,686 216,670,293 63.00 2016-11-29
744 2016-11-30 3,437,461 1,515 7.08 48,579,686 223,434,965 65.00 2016-11-28
745 2016-11-29 3,435,946 200 7.07 48,579,686 206,156,760 60.00 2016-11-25
746 2016-11-25 3,435,746 -1,950 7.07 48,579,686 219,887,744 64.00 2016-11-23
747 2016-11-24 3,437,696 2,000 7.08 48,579,686 223,450,240 65.00 2016-11-22
748 2016-11-22 3,435,696 -2,550 7.07 48,579,686 213,013,152 62.00 2016-11-18
749 2016-11-21 3,438,246 3,300 7.08 48,579,686 209,733,006 61.00 2016-11-17
750 2016-11-18 3,434,946 -100 7.07 48,579,686 192,356,976 56.00 2016-11-16
751 2016-11-17 3,435,046 300 7.07 48,579,686 182,057,438 53.00 2016-11-15
752 2016-11-16 3,434,746 250 7.07 48,579,686 192,345,776 56.00 2016-11-14
753 2016-11-15 3,434,496 -1,250 7.07 48,579,686 188,897,280 55.00 2016-11-11
754 2016-11-14 3,435,746 -1,300 7.07 48,579,686 216,451,998 63.00 2016-11-10
755 2016-11-11 3,437,046 -200 7.08 48,579,686 192,474,576 56.00 2016-11-09
756 2016-11-10 3,437,246 -9,800 7.08 48,579,686 189,048,530 55.00 2016-11-08
757 2016-11-09 3,447,046 9,900 7.10 48,579,686 172,352,300 50.00 2016-11-07
758 2016-11-08 3,437,146 2,600 7.08 48,579,686 195,917,322 57.00 2016-11-04
759 2016-11-07 3,434,546 19,400 7.07 48,579,686 209,507,306 61.00 2016-11-03
760 2016-11-04 3,415,146 112,557 7.03 48,579,686 228,814,782 67.00 2016-11-02
761 2016-11-03 3,302,589 57,009 6.80 48,579,686 208,063,107 63.00 2016-11-01
762 2016-11-02 3,245,580 1,350 6.68 48,579,686 230,436,180 71.00 2016-10-31
763 2016-11-01 3,244,230 100 6.68 48,579,686 243,317,250 75.00 2016-10-28
764 2016-10-31 3,244,130 1,800 6.68 48,579,686 253,042,140 78.00 2016-10-27
765 2016-10-28 3,242,330 -3,100 6.67 48,579,686 262,628,730 81.00 2016-10-26
766 2016-10-27 3,245,430 700 6.68 48,579,686 259,634,400 80.00 2016-10-25
767 2016-10-26 3,244,730 -300 6.68 48,579,686 256,333,670 79.00 2016-10-24
768 2016-10-25 3,245,030 1,200 6.68 48,579,686 256,357,370 79.00 2016-10-20
769 2016-10-24 3,243,830 -4,500 6.68 48,579,686 249,774,910 77.00 2016-10-19
770 2016-10-20 3,248,330 -1,600 6.69 48,579,686 233,879,760 72.00 2016-10-18
771 2016-10-19 3,249,930 150 6.69 48,579,686 178,746,150 55.00 2016-10-17
772 2016-10-18 3,249,780 81,080 6.69 48,579,686 220,985,040 68.00 2016-10-14
773 2016-10-17 3,168,700 17,800 6.52 48,579,686 209,134,200 66.00 2016-10-13
774 2016-10-14 3,150,900 56,750 6.49 48,579,686 192,204,900 61.00 2016-10-12
775 2016-10-13 3,094,150 52,100 6.37 48,579,686 213,496,350 69.00 2016-10-11
776 2016-10-12 3,042,050 55,400 6.26 48,579,686 209,901,450 69.00 2016-10-07
777 2016-10-11 2,986,650 -100 6.15 48,579,686 212,052,150 71.00 2016-10-06
778 2016-10-06 2,986,750 1,200 6.15 48,579,686 209,072,500 70.00 2016-10-04
779 2016-10-05 2,985,550 -600 6.15 48,579,686 220,930,700 74.00 2016-10-03
780 2016-10-04 2,986,150 -16,850 6.15 48,579,686 253,822,750 85.00 2016-09-30
781 2016-09-29 3,003,000 650 6.18 48,579,686 216,216,000 72.00 2016-09-27
782 2016-09-28 3,002,350 400 6.18 48,579,686 213,166,850 71.00 2016-09-26
783 2016-09-26 3,001,950 3,300 6.18 48,579,686 216,140,400 72.00 2016-09-22
784 2016-09-22 2,998,650 -500 6.17 48,579,686 224,898,750 75.00 2016-09-20
785 2016-09-21 2,999,150 -350 6.17 48,579,686 212,939,650 71.00 2016-09-19
786 2016-09-20 2,999,500 1,000 6.17 48,579,686 206,965,500 69.00 2016-09-15
787 2016-09-13 2,998,500 300 6.17 48,579,686 215,892,000 72.00 2016-09-09
788 2016-09-12 2,998,200 2,600 6.17 48,579,686 209,874,000 70.00 2016-09-08
789 2016-09-06 2,995,600 300 6.17 48,579,686 218,678,800 73.00 2016-09-02
790 2016-09-02 2,995,300 -19,300 6.17 48,579,686 269,577,000 90.00 2016-08-31
791 2016-08-29 3,014,600 -3,480 6.21 48,579,686 232,124,200 77.00 2016-08-25
792 2016-08-26 3,018,080 -970 6.21 48,579,686 229,374,080 76.00 2016-08-24
793 2016-08-23 3,019,050 -10,150 6.21 48,579,686 226,428,750 75.00 2016-08-19
794 2016-08-18 3,029,200 -200 6.24 48,579,686 224,160,800 74.00 2016-08-16
795 2016-08-17 3,029,400 -300 6.24 48,579,686 224,175,600 74.00 2016-08-15
796 2016-08-16 3,029,700 -2,000 6.24 48,579,686 224,197,800 74.00 2016-08-12
797 2016-08-15 3,031,700 400 6.24 48,579,686 224,345,800 74.00 2016-08-11
798 2016-08-12 3,031,300 -1,750 6.24 48,579,686 230,378,800 76.00 2016-08-10
799 2016-08-05 3,033,050 -2,200 6.24 48,579,686 230,511,800 76.00 2016-08-03
800 2016-08-04 3,035,250 200 6.25 48,579,686 230,679,000 76.00 2016-08-01
801 2016-08-03 3,035,050 -2,100 6.25 48,579,686 224,593,700 74.00 2016-07-29
802 2016-07-26 3,037,150 1,500 6.25 48,579,686 176,154,700 58.00 2016-07-22
803 2016-07-25 3,035,650 1,600 6.25 48,579,686 185,174,650 61.00 2016-07-21
804 2016-07-20 3,034,050 -2,400 6.25 48,579,686 200,247,300 66.00 2016-07-18
805 2016-07-19 3,036,450 -300 6.25 48,579,686 200,405,700 66.00 2016-07-15
806 2016-07-15 3,036,750 100 6.25 48,579,686 197,388,750 65.00 2016-07-13
807 2016-07-14 3,036,650 -50 6.25 48,579,686 197,382,250 65.00 2016-07-12
808 2016-07-13 3,036,700 200 6.25 48,579,686 197,385,500 65.00 2016-07-11
809 2016-07-12 3,036,500 -1,000 6.25 48,579,686 197,372,500 65.00 2016-07-08
810 2016-07-11 3,037,500 -1,500 6.25 48,579,686 197,437,500 65.00 2016-07-07
811 2016-07-08 3,039,000 -3,150 6.26 48,579,686 197,535,000 65.00 2016-07-06
812 2016-07-07 3,042,150 -2,800 6.26 48,579,686 144,502,125 47.50 2016-07-05
813 2016-07-06 3,044,950 12,650 6.27 48,579,686 121,798,000 40.00 2016-07-04
814 2016-07-05 3,032,300 -257,850 6.24 48,579,686 145,550,400 48.00 2016-06-30
815 2016-07-04 3,290,150 -1,385,000 6.77 48,579,686 197,409,000 60.00 2016-06-29
816 2016-06-30 4,675,150 -701,100 9.62 48,579,686 271,158,700 58.00 2016-06-28
817 2016-06-29 5,376,250 3,850 11.07 48,579,686 333,327,500 62.00 2016-06-27
818 2016-06-28 5,372,400 -14,300 11.06 48,579,686 456,654,000 85.00 2016-06-24
819 2016-06-27 5,386,700 -20,600 11.09 48,579,686 474,029,600 88.00 2016-06-23
820 2016-06-24 5,407,300 -22,000 11.13 48,579,686 448,805,900 83.00 2016-06-22
821 2016-06-23 5,429,300 -5,300 11.18 48,579,686 428,914,700 79.00 2016-06-21
822 2016-06-22 5,434,600 1,250 11.19 48,579,686 315,206,800 58.00 2016-06-20
823 2016-06-21 5,433,350 -13,558 11.18 48,579,686 287,967,550 53.00 2016-06-17
824 2016-06-20 5,446,908 1,550 11.21 48,579,686 310,473,756 57.00 2016-06-16
825 2016-05-18 5,445,358 -500 11.21 48,579,686 294,049,332 54.00 2016-05-16
826 2016-05-09 5,445,858 100 11.21 48,579,686 304,968,048 56.00 2016-05-05
827 2016-05-04 5,445,758 100 11.21 48,579,686 337,636,996 62.00 2016-04-29
828 2016-05-03 5,445,658 2,360,000 11.21 48,579,686 283,174,216 52.00 2016-04-28
829 2016-04-29 3,085,658 -400 6.35 48,579,686 166,625,532 54.00 2016-04-27
830 2016-04-18 3,086,058 400 6.35 48,579,686 200,593,770 65.00 2016-04-14
831 2016-04-07 3,085,658 300 6.35 48,579,686 209,824,744 68.00 2016-04-05
832 2016-03-29 3,085,358 -2,350 6.35 48,579,686 219,060,418 71.00 2016-03-23
833 2016-03-24 3,087,708 1,600 6.36 48,579,686 222,314,976 72.00 2016-03-22
834 2016-03-23 3,086,108 -7,350 6.35 48,579,686 219,113,668 71.00 2016-03-21
835 2016-03-22 3,093,458 5,650 6.37 48,579,686 232,009,350 75.00 2016-03-18
836 2016-03-17 3,087,808 -3,400 6.36 48,579,686 222,322,176 72.00 2016-03-15
837 2016-03-08 3,091,208 -15,300 6.36 48,579,686 222,566,976 72.00 2016-03-04
838 2016-03-01 3,106,508 -1,050 6.39 48,579,686 223,668,576 72.00 2016-02-26
839 2016-02-29 3,107,558 -450 6.40 48,579,686 223,744,176 72.00 2016-02-25
840 2016-02-26 3,108,008 200 6.40 48,579,686 229,992,592 74.00 2016-02-24
841 2016-02-23 3,107,808 598,550 6.40 48,579,686 248,624,640 80.00 2016-02-19
842 2016-02-19 2,509,258 200 5.17 48,579,686 210,777,672 84.00 2016-02-17
843 2016-02-18 2,509,058 -5,550 5.16 48,579,686 215,778,988 86.00 2016-02-16
844 2016-02-17 2,514,608 -12,750 5.18 48,579,686 223,800,112 89.00 2016-02-15
845 2016-02-16 2,527,358 -5,100 5.20 48,579,686 224,934,862 89.00 2016-02-12
846 2016-02-15 2,532,458 150 5.21 48,579,686 222,856,304 88.00 2016-02-11
847 2016-02-12 2,532,308 -12,300 5.21 48,579,686 217,778,488 86.00 2016-02-05
848 2016-02-11 2,544,608 -10,950 5.24 48,579,686 216,291,680 85.00 2016-02-04
849 2016-02-05 2,555,558 -900 5.26 48,579,686 212,111,314 83.00 2016-02-03
850 2016-02-04 2,556,458 -24,150 5.26 48,579,686 209,629,556 82.00 2016-02-02
851 2016-02-02 2,580,608 450 5.31 48,579,686 193,545,600 75.00 2016-01-29
852 2016-01-22 2,580,158 521 5.31 48,579,686 190,931,692 74.00 2016-01-20
853 2016-01-20 2,579,637 -1,200 5.31 48,579,686 190,893,138 74.00 2016-01-18
854 2016-01-19 2,580,837 -3,300 5.31 48,579,686 188,401,101 73.00 2016-01-15
855 2016-01-18 2,584,137 -1,800 5.32 48,579,686 186,057,864 72.00 2016-01-14
856 2016-01-13 2,585,937 -750 5.32 48,579,686 181,015,590 70.00 2016-01-11
857 2016-01-12 2,586,687 300 5.32 48,579,686 183,654,777 71.00 2016-01-08
858 2016-01-11 2,586,387 -150 5.32 48,579,686 186,219,864 72.00 2016-01-07
859 2016-01-08 2,586,537 150 5.32 48,579,686 181,057,590 70.00 2016-01-06
860 2016-01-06 2,586,387 -750 5.32 48,579,686 201,738,186 78.00 2016-01-04
861 2015-12-29 2,587,137 -150 5.33 48,579,686 196,622,412 76.00 2015-12-23
862 2015-12-22 2,587,287 137 5.33 48,579,686 199,221,099 77.00 2015-12-18
863 2015-12-21 2,587,150 8,400 5.33 48,579,686 194,036,250 75.00 2015-12-17
864 2015-12-18 2,578,750 450 5.31 48,579,686 198,563,750 77.00 2015-12-16
865 2015-12-16 2,578,300 450 5.31 48,579,686 198,529,100 77.00 2015-12-14
866 2015-12-15 2,577,850 750 5.31 48,579,686 190,760,900 74.00 2015-12-11
867 2015-12-11 2,577,100 2,550 5.30 48,579,686 201,013,800 78.00 2015-12-09
868 2015-12-10 2,574,550 17,850 5.30 48,579,686 195,665,800 76.00 2015-12-08
869 2015-12-08 2,556,700 19,500 5.26 48,579,686 204,536,000 80.00 2015-12-04
870 2015-12-07 2,537,200 1,650 5.22 48,579,686 197,901,600 78.00 2015-12-03
871 2015-12-04 2,535,550 5,700 5.22 48,579,686 197,772,900 78.00 2015-12-02
872 2015-12-03 2,529,850 6,000 5.21 48,579,686 197,328,300 78.00 2015-12-01
873 2015-12-02 2,523,850 1,105,100 5.20 48,579,686 191,812,600 76.00 2015-11-30
874 2015-12-01 1,418,750 240,150 2.92 48,579,686 112,081,250 79.00 2015-11-27
875 2015-11-30 1,178,600 5,550 2.43 48,579,686 90,752,200 77.00 2015-11-26
876 2015-11-27 1,173,050 -900 2.41 48,579,686 86,805,700 74.00 2015-11-25
877 2015-11-25 1,173,950 -3,150 2.42 48,579,686 89,220,200 76.00 2015-11-23
878 2015-11-24 1,177,100 750 2.42 48,579,686 98,876,400 84.00 2015-11-20
879 2015-11-20 1,176,350 -2,100 2.42 48,579,686 102,342,450 87.00 2015-11-18
880 2015-11-18 1,178,450 600 2.43 48,579,686 103,703,600 88.00 2015-11-16
881 2015-11-17 1,177,850 -3,750 2.42 48,579,686 107,184,350 91.00 2015-11-13
882 2015-11-16 1,181,600 -3,150 2.43 48,579,686 96,891,200 82.00 2015-11-12
883 2015-11-13 1,184,750 -3,000 2.44 48,579,686 100,703,750 85.00 2015-11-11
884 2015-11-11 1,187,750 1,500 2.44 48,579,686 85,518,000 72.00 2015-11-09
885 2015-11-10 1,186,250 149,700 2.44 48,579,686 90,155,000 76.00 2015-11-06
886 2015-11-09 1,036,550 -300 2.13 48,579,686 79,814,350 77.00 2015-11-05
887 2015-11-05 1,036,850 -25,200 2.13 48,579,686 79,837,450 77.00 2015-11-03
888 2015-11-04 1,062,050 150 2.19 48,579,686 79,653,750 75.00 2015-11-02
889 2015-11-03 1,061,900 -18,300 2.19 48,579,686 84,952,000 80.00 2015-10-30
890 2015-11-02 1,080,200 450 2.22 48,579,686 84,255,600 78.00 2015-10-29
891 2015-10-30 1,079,750 4,600 2.22 48,579,686 83,140,750 77.00 2015-10-28
892 2015-10-29 1,075,150 -1,800 2.21 48,579,686 77,410,800 72.00 2015-10-27
893 2015-10-28 1,076,950 -1,350 2.22 48,579,686 80,771,250 75.00 2015-10-26
894 2015-10-27 1,078,300 -1,950 2.22 48,579,686 81,950,800 76.00 2015-10-23
895 2015-10-26 1,080,250 24,300 2.22 48,579,686 78,858,250 73.00 2015-10-22
896 2015-10-23 1,055,950 -3,000 2.17 48,579,686 65,468,900 62.00 2015-10-20
897 2015-10-22 1,058,950 571,800 2.18 48,579,686 67,772,800 64.00 2015-10-19
898 2015-10-20 487,150 -3,900 1.00 48,579,686 31,664,750 65.00 2015-10-16
899 2015-10-19 491,050 300 1.01 48,579,686 27,498,800 56.00 2015-10-15
900 2015-10-14 490,750 -600 5.72 8,579,686 27,482,000 56.00 2015-10-12
901 2015-10-13 491,350 450 5.73 8,579,686 25,550,200 52.00 2015-10-09
902 2015-10-09 490,900 -450 5.72 8,579,686 25,035,900 51.00 2015-10-07
903 2015-10-02 491,350 3,450 5.73 8,579,686 24,321,825 49.50 2015-09-29
904 2015-09-30 487,900 -900 5.69 8,579,686 25,858,700 53.00 2015-09-25
905 2015-09-29 488,800 4,500 5.70 8,579,686 25,906,400 53.00 2015-09-24
906 2015-09-25 484,300 5,325 5.64 8,579,686 23,972,850 49.50 2015-09-23
907 2015-09-17 478,975 3,000 5.58 8,579,686 22,032,850 46.00 2015-09-15
908 2015-09-16 475,975 1,950 5.55 8,579,686 22,370,825 47.00 2015-09-14
909 2015-09-15 474,025 -600 5.52 8,579,686 22,279,175 47.00 2015-09-11
910 2015-09-14 474,625 -600 5.53 8,579,686 21,832,750 46.00 2015-09-10
911 2015-09-11 475,225 750 5.54 8,579,686 19,959,450 42.00 2015-09-09
912 2015-09-10 474,475 150 5.53 8,579,686 20,402,425 43.00 2015-09-08
913 2015-09-01 474,325 -750 5.53 8,579,686 18,973,000 40.00 2015-08-28
914 2015-08-28 475,075 2,400 5.54 8,579,686 17,577,775 37.00 2015-08-26
915 2015-08-26 472,675 -1,650 5.51 8,579,686 16,070,950 34.00 2015-08-24
916 2015-08-25 474,325 289,950 5.53 8,579,686 20,395,975 43.00 2015-08-21
917 2015-08-20 184,375 750 2.15 8,579,686 7,651,563 41.50 2015-08-18
918 2015-08-13 183,625 900 2.14 8,579,686 7,528,625 41.00 2015-08-11
919 2015-08-12 182,725 300 2.13 8,579,686 7,400,363 40.50 2015-08-10
920 2015-08-11 182,425 600 2.13 8,579,686 7,114,575 39.00 2015-08-07
921 2015-08-07 181,825 1,200 2.12 8,579,686 7,273,000 40.00 2015-08-05
922 2015-07-30 180,625 -450 2.11 8,579,686 8,218,438 45.50 2015-07-28
923 2015-07-29 181,075 1,950 2.11 8,579,686 8,057,838 44.50 2015-07-27
924 2015-07-27 179,125 300 2.09 8,579,686 8,866,688 49.50 2015-07-23
925 2015-07-24 178,825 -1,050 2.08 8,579,686 8,673,013 48.50 2015-07-22
926 2015-07-22 179,875 -2,250 2.10 8,579,686 9,173,625 51.00 2015-07-20
927 2015-07-21 182,125 -1,800 2.12 8,579,686 9,106,250 50.00 2015-07-17
928 2015-07-17 183,925 -900 2.14 8,579,686 9,196,250 50.00 2015-07-15
929 2015-07-16 184,825 -1,650 2.15 8,579,686 9,795,725 53.00 2015-07-14
930 2015-07-15 186,475 -1,800 2.17 8,579,686 10,256,125 55.00 2015-07-13
931 2015-07-13 188,275 -15,300 2.19 8,579,686 7,342,725 39.00 2015-07-09
932 2015-07-10 203,575 18,600 2.37 8,579,686 7,430,488 36.50 2015-07-08
933 2015-07-09 184,975 -6,450 2.16 8,579,686 7,029,050 38.00 2015-07-07
934 2015-07-08 191,425 22,200 2.23 8,579,686 9,188,400 48.00 2015-07-06
935 2015-07-07 169,225 8,250 1.97 8,579,686 9,645,825 57.00 2015-07-03
936 2015-07-06 160,975 5,400 1.88 8,579,686 10,624,350 66.00 2015-07-02
937 2015-07-03 155,575 4,500 1.81 8,579,686 11,045,825 71.00 2015-06-30
938 2015-07-02 151,075 1,800 1.76 8,579,686 11,330,625 75.00 2015-06-29
939 2015-06-30 149,275 6,300 1.74 8,579,686 12,240,550 82.00 2015-06-26
940 2015-06-29 142,975 4,050 1.67 8,579,686 12,009,900 84.00 2015-06-25
941 2015-06-26 138,925 3,300 1.62 8,579,686 11,947,550 86.00 2015-06-24
942 2015-06-25 135,625 9,000 1.58 8,579,686 11,663,750 86.00 2015-06-23
943 2015-06-24 126,625 26,100 1.48 8,579,686 10,763,125 85.00 2015-06-22
944 2015-06-23 100,525 -750 1.17 8,579,686 7,137,275 71.00 2015-06-19
945 2015-06-22 101,275 3,450 1.18 8,579,686 7,089,250 70.00 2015-06-18
946 2015-06-19 97,825 1,350 1.14 8,579,686 7,043,400 72.00 2015-06-17
947 2015-06-17 96,475 1,650 1.12 8,579,686 6,560,300 68.00 2015-06-15
948 2015-06-15 94,825 1,800 1.11 8,579,686 6,827,400 72.00 2015-06-11
949 2015-06-12 93,025 -750 1.08 8,579,686 6,697,800 72.00 2015-06-10
950 2015-06-11 93,775 3,000 1.09 8,579,686 6,564,250 70.00 2015-06-09
951 2015-06-10 90,775 6,300 1.06 8,579,686 6,535,800 72.00 2015-06-08
952 2015-06-09 84,475 31,800 0.98 8,579,686 6,335,625 75.00 2015-06-05
953 2015-06-08 52,675 450 0.61 8,579,686 3,950,625 75.00 2015-06-04
954 2015-06-05 52,225 -10,050 0.61 8,579,686 4,125,775 79.00 2015-06-03
955 2015-06-04 62,275 -1,050 0.73 8,579,686 4,732,900 76.00 2015-06-02
956 2015-06-03 63,325 -450 0.74 8,579,686 5,066,000 80.00 2015-06-01
957 2015-06-02 63,775 1,200 0.74 8,579,686 5,102,000 80.00 2015-05-29
958 2015-06-01 62,575 -4,650 0.73 8,579,686 4,630,550 74.00 2015-05-28
959 2015-05-29 67,225 5,700 0.78 8,579,686 5,243,550 78.00 2015-05-27
960 2015-05-28 61,525 4,500 0.72 8,579,686 4,368,275 71.00 2015-05-26
961 2015-05-27 57,025 -750 0.66 8,579,686 3,478,525 61.00 2015-05-22
962 2015-05-26 57,775 3,450 0.67 8,579,686 3,293,175 57.00 2015-05-21
963 2015-05-22 54,325 600 0.63 8,579,686 2,987,875 55.00 2015-05-20
964 2015-05-21 53,725 300 0.63 8,579,686 3,062,325 57.00 2015-05-19
965 2015-05-18 53,425 -600 0.62 8,579,686 2,884,950 54.00 2015-05-14
966 2015-05-15 54,025 -600 0.63 8,579,686 2,971,375 55.00 2015-05-13
967 2015-05-11 54,625 600 0.64 8,579,686 2,731,250 50.00 2015-05-07
968 2015-05-07 54,025 1,950 0.63 8,579,686 3,133,450 58.00 2015-05-05
969 2015-05-06 52,075 1,500 0.61 8,579,686 3,228,650 62.00 2015-05-04
970 2015-05-05 50,575 1,950 0.59 8,579,686 2,882,775 57.00 2015-04-30
971 2015-05-04 48,625 2,100 0.57 8,579,686 2,431,250 50.00 2015-04-29
972 2015-04-29 46,525 -6,150 0.54 8,579,686 2,233,200 48.00 2015-04-27
973 2015-04-28 52,675 150 0.61 8,579,686 2,739,100 52.00 2015-04-24
974 2015-04-24 52,525 1,500 0.61 8,579,686 2,626,250 50.00 2015-04-22
975 2015-04-21 51,025 1,050 0.59 8,579,686 2,653,300 52.00 2015-04-17
976 2015-04-20 49,975 1,500 0.58 8,579,686 2,498,750 50.00 2015-04-16
977 2015-04-17 48,475 1,500 0.56 8,579,686 2,472,225 51.00 2015-04-15
978 2015-04-15 46,975 600 0.55 8,579,686 2,489,675 53.00 2015-04-13
979 2015-04-13 46,375 -1,350 0.54 8,579,686 2,504,250 54.00 2015-04-09
980 2015-04-09 47,725 -1,800 0.56 8,579,686 2,815,775 59.00 2015-04-02
981 2015-04-08 49,525 -2,850 0.58 8,579,686 2,451,488 49.50 2015-04-01
982 2015-03-25 52,375 8,700 0.61 8,579,686 2,540,188 48.50 2015-03-23
983 2015-03-20 43,675 1,200 0.51 8,579,686 2,402,125 55.00 2015-03-18
984 2015-03-18 42,475 -600 0.50 8,579,686 2,336,125 55.00 2015-03-16
985 2015-03-10 43,075 -1,800 0.50 8,579,686 2,670,650 62.00 2015-03-06
986 2015-03-06 44,875 -50 0.52 8,579,686 3,006,625 67.00 2015-03-04
987 2015-03-05 44,925 -900 0.52 8,579,686 2,965,050 66.00 2015-03-03
988 2015-02-10 45,825 -300 0.53 8,579,686 3,253,575 71.00 2015-02-06
989 2015-02-09 46,125 -1,875 0.54 8,579,686 3,228,750 70.00 2015-02-05
990 2015-02-05 48,000 -900 0.56 8,579,686 3,312,000 69.00 2015-02-03
991 2015-01-30 48,900 -300 0.57 8,579,686 3,569,700 73.00 2015-01-28
992 2015-01-29 49,200 -300 0.57 8,579,686 3,444,000 70.00 2015-01-27
993 2015-01-27 49,500 -300 0.58 8,579,686 3,712,500 75.00 2015-01-23
994 2015-01-20 49,800 -900 0.58 8,579,686 3,635,400 73.00 2015-01-16
995 2015-01-19 50,700 -1,500 0.59 8,579,686 3,802,500 75.00 2015-01-15
996 2015-01-16 52,200 -1,200 0.61 8,579,686 3,862,800 74.00 2015-01-14
997 2015-01-15 53,400 -3,900 0.62 8,579,686 3,791,400 71.00 2015-01-13
998 2015-01-14 57,300 -2,850 0.67 8,579,686 4,011,000 70.00 2015-01-12
999 2015-01-13 60,150 -3,750 0.70 8,579,686 4,090,200 68.00 2015-01-09
1000 2015-01-12 63,900 -300 0.74 8,579,686 4,281,300 67.00 2015-01-08
1001 2015-01-08 64,200 -2,400 0.75 8,579,686 4,429,800 69.00 2015-01-06
1002 2015-01-07 66,600 -3,000 0.78 8,579,686 4,662,000 70.00 2015-01-05
1003 2015-01-05 69,600 2,250 0.81 8,579,686 4,872,000 70.00 2014-12-30
1004 2015-01-02 67,350 600 0.78 8,579,686 4,714,500 70.00 2014-12-29
1005 2014-12-30 66,750 -1,500 0.78 8,579,686 4,872,750 73.00 2014-12-23
1006 2014-12-19 68,250 600 0.80 8,579,686 5,118,750 75.00 2014-12-17
1007 2014-12-18 67,650 -2,400 0.79 8,579,686 5,276,700 78.00 2014-12-16
1008 2014-12-17 70,050 -1,200 0.82 8,579,686 5,323,800 76.00 2014-12-15
1009 2014-12-16 71,250 -900 0.83 8,579,686 5,415,000 76.00 2014-12-12
1010 2014-12-12 72,150 -17,550 0.84 8,579,686 5,555,550 77.00 2014-12-10
1011 2014-12-11 89,700 -6,600 1.05 8,579,686 6,817,200 76.00 2014-12-09
1012 2014-12-10 96,300 -1,200 1.12 8,579,686 7,511,400 78.00 2014-12-08
1013 2014-12-09 97,500 -900 1.14 8,579,686 7,800,000 80.00 2014-12-05
1014 2014-12-08 98,400 -600 1.15 8,579,686 7,773,600 79.00 2014-12-04
1015 2014-12-05 99,000 -5,250 1.15 8,579,686 7,425,000 75.00 2014-12-03
1016 2014-12-04 104,250 -450 1.22 8,579,686 7,923,000 76.00 2014-12-02
1017 2014-12-03 104,700 -750 1.22 8,579,686 7,643,100 73.00 2014-12-01
1018 2014-12-02 105,450 300 1.23 8,579,686 8,014,200 76.00 2014-11-28
1019 2014-12-01 105,150 -300 1.23 8,579,686 7,570,800 72.00 2014-11-27
1020 2014-11-28 105,450 -2,700 1.23 8,579,686 7,908,750 75.00 2014-11-26
1021 2014-11-27 108,150 -300 1.26 8,579,686 8,111,250 75.00 2014-11-25
1022 2014-11-24 108,450 -900 1.26 8,579,686 8,133,750 75.00 2014-11-20
1023 2014-11-21 109,350 -300 1.27 8,579,686 8,419,950 77.00 2014-11-19
1024 2014-11-20 109,650 -2,400 1.28 8,579,686 8,443,050 77.00 2014-11-18
1025 2014-11-19 112,050 450 1.31 8,579,686 8,515,800 76.00 2014-11-17
1026 2014-11-18 111,600 -300 1.30 8,579,686 8,370,000 75.00 2014-11-14
1027 2014-11-17 111,900 150 1.30 8,579,686 8,392,500 75.00 2014-11-13
1028 2014-11-14 111,750 2,700 1.30 8,579,686 8,604,750 77.00 2014-11-12
1029 2014-11-13 109,050 -500 1.27 8,579,686 8,396,850 77.00 2014-11-11
1030 2014-11-12 109,550 -2,088 1.28 8,579,686 8,325,800 76.00 2014-11-10
1031 2014-11-11 111,638 -4,200 1.30 8,579,686 8,707,764 78.00 2014-11-07
1032 2014-11-10 115,838 -750 1.35 8,579,686 8,108,660 70.00 2014-11-06
1033 2014-11-07 116,588 -750 1.36 8,579,686 8,277,748 71.00 2014-11-05
1034 2014-11-06 117,338 -300 1.37 8,579,686 8,213,660 70.00 2014-11-04
1035 2014-11-05 117,638 -600 1.37 8,579,686 7,999,384 68.00 2014-11-03
1036 2014-11-04 118,238 -300 1.38 8,579,686 7,803,708 66.00 2014-10-31
1037 2014-10-29 118,538 -3,450 1.38 8,579,686 7,230,818 61.00 2014-10-27
1038 2014-10-28 121,988 -450 1.42 8,579,686 8,417,172 69.00 2014-10-24
1039 2014-10-24 122,438 -50 1.43 8,579,686 9,427,726 77.00 2014-10-22
1040 2014-10-22 122,488 738 1.43 8,579,686 9,554,064 78.00 2014-10-20
1041 2014-10-21 121,750 -16 1.42 8,579,686 9,496,500 78.00 2014-10-17
1042 2014-10-20 121,766 225 1.42 8,579,686 9,132,450 75.00 2014-10-16
1043 2014-10-17 121,541 900 1.42 8,579,686 9,115,575 75.00 2014-10-15
1044 2014-10-16 120,641 -1,910 1.41 8,579,686 9,409,998 78.00 2014-10-14
1045 2014-10-15 122,551 150 1.43 8,579,686 9,558,978 78.00 2014-10-13
1046 2014-10-14 122,401 -450 1.43 8,579,686 9,792,080 80.00 2014-10-10
1047 2014-10-13 122,851 -1,800 1.43 8,578,948 10,073,782 82.00 2014-10-09
1048 2014-10-08 124,651 -1,100 1.45 8,578,948 9,972,080 80.00 2014-10-06
1049 2014-10-07 125,751 -120 1.47 8,578,948 9,808,578 78.00 2014-10-03
1050 2014-10-06 125,871 -750 1.47 8,578,948 9,943,809 79.00 2014-09-30
1051 2014-10-03 126,621 -600 1.48 8,578,948 9,749,817 77.00 2014-09-29
1052 2014-09-30 127,221 -450 1.48 8,578,948 10,050,459 79.00 2014-09-26
1053 2014-09-25 127,671 450 1.49 8,578,948 10,213,680 80.00 2014-09-23
1054 2014-09-24 127,221 -900 1.48 8,578,948 10,304,901 81.00 2014-09-22
1055 2014-09-23 128,121 1,596 1.49 8,578,948 10,634,043 83.00 2014-09-19
1056 2014-09-22 126,525 -150 1.47 8,578,948 10,501,575 83.00 2014-09-18
1057 2014-09-19 126,675 450 1.48 8,578,948 10,387,350 82.00 2014-09-17
1058 2014-09-18 126,225 -150 1.47 8,578,948 10,098,000 80.00 2014-09-16
1059 2014-09-16 126,375 9,900 1.47 8,578,948 9,730,875 77.00 2014-09-12
1060 2014-09-15 116,475 -1,650 1.36 8,578,948 8,619,150 74.00 2014-09-11
1061 2014-09-12 118,125 600 1.38 8,578,948 7,678,125 65.00 2014-09-10
1062 2014-09-11 117,525 1,500 1.37 8,569,600 7,756,650 66.00 2014-09-08
1063 2014-09-08 116,025 -1,300 1.35 8,569,600 6,845,475 59.00 2014-09-04
1064 2014-09-05 117,325 -5,100 1.37 8,569,600 7,039,500 60.00 2014-09-03
1065 2014-09-04 122,425 -2,550 1.43 8,569,600 7,712,775 63.00 2014-09-02
1066 2014-09-03 124,975 -1,650 1.46 8,569,600 7,998,400 64.00 2014-09-01
1067 2014-09-02 126,625 -6,475 1.48 8,569,600 8,230,625 65.00 2014-08-29
1068 2014-09-01 133,100 3,200 1.76 7,569,600 9,183,900 69.00 2014-08-28
1069 2014-08-29 129,900 -1,700 1.72 7,569,600 8,053,800 62.00 2014-08-27
1070 2014-08-28 131,600 46,250 1.74 7,569,600 6,843,200 52.00 2014-08-26
1071 2014-08-27 85,350 850 1.69 5,046,400 4,054,125 47.50 2014-08-25
1072 2014-08-26 84,500 -13,100 1.67 5,046,400 3,422,250 40.50 2014-08-22
1073 2014-08-22 97,600 -1,550 1.93 5,046,400 4,587,200 47.00 2014-08-20
1074 2014-08-21 99,150 -600 1.96 5,046,400 4,759,200 48.00 2014-08-19
1075 2014-08-20 99,750 800 1.98 5,046,400 4,688,250 47.00 2014-08-18
1076 2014-08-19 98,950 -300 1.96 5,046,400 4,452,750 45.00 2014-08-15
1077 2014-08-18 99,250 400 1.97 5,046,400 4,069,250 41.00 2014-08-14
1078 2014-08-14 98,850 -500 1.96 5,046,400 3,954,000 40.00 2014-08-12
1079 2014-08-12 99,350 -550 1.97 5,046,400 4,371,400 44.00 2014-08-08
1080 2014-08-11 99,900 -1,450 1.98 5,046,400 4,495,500 45.00 2014-08-07
1081 2014-08-08 101,350 -500 2.01 5,046,400 4,256,700 42.00 2014-08-06
1082 2014-08-07 101,850 -2,100 2.02 5,046,400 4,277,700 42.00 2014-08-05
1083 2014-08-05 103,950 -1,500 2.06 5,046,400 3,846,150 37.00 2014-08-01
1084 2014-07-31 105,450 300 2.09 5,046,400 4,112,550 39.00 2014-07-29
1085 2014-07-30 105,150 500 2.08 5,046,400 4,048,275 38.50 2014-07-28
1086 2014-07-29 104,650 -500 2.07 5,046,400 4,761,575 45.50 2014-07-25
1087 2014-07-28 105,150 -200 2.08 5,046,400 4,206,000 40.00 2014-07-24
1088 2014-07-25 105,350 -1,700 2.09 5,046,400 3,897,950 37.00 2014-07-23
1089 2014-07-24 107,050 1,200 2.12 5,046,400 3,960,850 37.00 2014-07-22
1090 2014-07-23 105,850 1,850 2.10 5,046,400 3,598,900 34.00 2014-07-21
1091 2014-07-22 104,000 -69,750 2.06 5,046,400 3,432,000 33.00 2014-07-18
1092 2014-07-21 173,750 1,600 3.44 5,046,400 5,907,500 34.00 2014-07-17
1093 2014-07-18 172,150 250 3.41 5,046,400 7,058,150 41.00 2014-07-16
1094 2014-07-17 171,900 70,000 3.41 5,046,400 7,133,850 41.50 2014-07-15
1095 2014-07-14 101,900 500 2.02 5,035,000 4,483,600 44.00 2014-07-10
1096 2014-07-11 101,400 -11,450 2.01 5,035,000 4,461,600 44.00 2014-07-09
1097 2014-07-10 112,850 -8,250 2.24 5,035,000 5,078,250 45.00 2014-07-08
1098 2014-07-09 121,100 -5,950 2.41 5,035,000 5,631,150 46.50 2014-07-07
1099 2014-07-08 127,050 -79,050 2.52 5,035,000 6,733,650 53.00 2014-07-04
1100 2014-07-07 206,100 -4,250 4.09 5,035,000 14,014,800 68.00 2014-07-03
1101 2014-07-04 210,350 1,200 4.18 5,035,000 15,145,200 72.00 2014-07-02
1102 2014-07-03 209,150 1,800 4.15 5,035,000 10,039,200 48.00 2014-06-30
1103 2014-07-02 207,350 32,050 4.12 5,035,000 9,538,100 46.00 2014-06-27
1104 2014-06-30 175,300 1,850 3.48 5,035,000 7,362,600 42.00 2014-06-26
1105 2014-06-27 173,450 2,250 3.45 5,023,500 7,805,250 45.00 2014-06-25
1106 2014-06-23 171,200 -500 3.41 5,023,500 8,560,000 50.00 2014-06-19
1107 2014-06-20 171,700 700 3.42 5,023,500 9,958,600 58.00 2014-06-18
1108 2014-06-19 171,000 1,300 3.40 5,023,500 10,260,000 60.00 2014-06-17
1109 2014-06-17 169,700 3,200 3.38 5,023,500 9,842,600 58.00 2014-06-13
1110 2014-05-30 166,500 -1,050 3.31 5,023,500 9,157,500 55.00 2014-05-28
1111 2014-05-29 167,550 -250 3.34 5,023,500 9,215,250 55.00 2014-05-27
1112 2014-05-28 167,800 250 3.34 5,023,500 9,396,800 56.00 2014-05-26
1113 2014-05-26 167,550 100 3.34 5,023,500 9,550,350 57.00 2014-05-22
1114 2014-05-15 167,450 -50 3.33 5,023,500 9,377,200 56.00 2014-05-13
1115 2014-05-14 167,500 -4,750 3.33 5,023,500 9,715,000 58.00 2014-05-12
1116 2014-05-07 172,250 50 3.43 5,023,500 10,851,750 63.00 2014-05-02
1117 2014-05-05 172,200 -100 3.43 5,023,500 10,504,200 61.00 2014-04-30
1118 2014-04-28 172,300 500 3.43 5,023,500 11,027,200 64.00 2014-04-24
1119 2014-04-22 171,800 50 3.42 5,018,400 10,823,400 63.00 2014-04-16
1120 2014-04-17 171,750 600 3.42 5,018,400 11,335,500 66.00 2014-04-15
1121 2014-04-10 171,150 500 3.41 5,018,400 8,728,650 51.00 2014-04-08
1122 2014-04-09 170,650 -1,650 3.40 5,018,400 9,044,450 53.00 2014-04-07
1123 2014-04-07 172,300 -1,650 3.43 5,018,400 8,615,000 50.00 2014-04-03
1124 2014-04-04 173,950 -950 3.47 5,018,400 8,871,450 51.00 2014-04-02
1125 2014-03-25 174,900 -250 3.49 5,018,400 8,919,900 51.00 2014-03-21
1126 2014-03-21 175,150 50 3.49 5,018,400 9,107,800 52.00 2014-03-19
1127 2014-03-14 175,100 1,100 3.49 5,018,400 8,930,100 51.00 2014-03-12
1128 2014-03-13 174,000 300 3.47 5,018,400 8,874,000 51.00 2014-03-11
1129 2014-03-11 173,700 -400 3.46 5,018,400 8,685,000 50.00 2014-03-07
1130 2014-03-10 174,100 -900 3.47 5,018,400 8,705,000 50.00 2014-03-06
1131 2014-02-28 175,000 3,800 3.49 5,018,400 7,262,500 41.50 2014-02-26
1132 2014-02-26 171,200 850 3.41 5,018,400 6,848,000 40.00 2014-02-24
1133 2014-02-24 170,350 2,200 3.39 5,018,400 7,069,525 41.50 2014-02-20
1134 2014-02-21 168,150 -600 3.35 5,018,400 7,230,450 43.00 2014-02-19
1135 2014-02-19 168,750 800 3.36 5,018,400 6,665,625 39.50 2014-02-17
1136 2014-02-17 167,950 -1,200 3.35 5,018,400 6,466,075 38.50 2014-02-13
1137 2014-02-13 169,150 2,150 3.37 5,018,400 5,920,250 35.00 2014-02-11
1138 2014-02-12 167,000 5,400 3.33 5,013,900 6,346,000 38.00 2014-02-10
1139 2014-02-11 161,600 4,650 3.22 5,013,900 7,433,600 46.00 2014-02-07
1140 2014-02-10 156,950 1,050 3.13 5,013,900 8,004,450 51.00 2014-02-06
1141 2014-02-07 155,900 -2,400 3.11 5,013,900 7,950,900 51.00 2014-02-05
1142 2014-02-06 158,300 1,300 3.16 5,013,900 6,727,750 42.50 2014-02-04
1143 2014-02-04 157,000 2,000 3.13 5,013,900 6,358,500 40.50 2014-01-28
1144 2014-01-29 155,000 1,000 3.09 5,013,900 5,967,500 38.50 2014-01-27
1145 2014-01-28 154,000 1,000 3.07 5,013,900 6,237,000 40.50 2014-01-24
1146 2014-01-27 153,000 800 3.05 5,013,900 6,120,000 40.00 2014-01-23
1147 2014-01-24 152,200 1,750 3.04 5,013,900 5,707,500 37.50 2014-01-22
1148 2014-01-23 150,450 750 3.00 5,013,900 5,416,200 36.00 2014-01-21
1149 2014-01-22 149,700 -750 2.99 5,013,900 5,239,500 35.00 2014-01-20
1150 2014-01-21 150,450 250 3.00 5,013,900 4,663,950 31.00 2014-01-17
1151 2014-01-15 150,200 -1,800 3.00 5,013,900 3,484,640 23.20 2014-01-13
1152 2014-01-14 152,000 -800 3.03 5,013,900 3,724,000 24.50 2014-01-10
1153 2014-01-13 152,800 -2,050 3.05 5,013,900 3,667,200 24.00 2014-01-09
1154 2014-01-08 154,850 -1,400 3.09 5,013,900 3,700,915 23.90 2014-01-06
1155 2014-01-07 156,250 -1,100 3.12 5,013,900 3,828,125 24.50 2014-01-03
1156 2013-12-18 157,350 1,300 3.14 5,013,900 4,799,175 30.50 2013-12-16
1157 2013-12-17 156,050 1,400 3.11 5,013,900 4,681,500 30.00 2013-12-13
1158 2013-12-13 154,650 650 3.08 5,013,900 4,562,175 29.50 2013-12-11
1159 2013-12-11 154,000 750 3.07 5,013,900 4,312,000 28.00 2013-12-09
1160 2013-11-15 153,250 -500 3.06 5,013,900 4,367,625 28.50 2013-11-13
1161 2013-11-13 153,750 -3,500 3.07 5,013,900 4,151,250 27.00 2013-11-11
1162 2013-10-07 157,250 1,400 3.14 5,013,900 5,661,000 36.00 2013-10-03
1163 2013-09-26 155,850 -50 3.11 5,013,900 4,987,200 32.00 2013-09-24
1164 2013-09-25 155,900 -2,100 3.11 5,013,900 4,988,800 32.00 2013-09-23
1165 2013-09-24 158,000 -650 3.15 5,013,900 5,056,000 32.00 2013-09-19
1166 2013-09-18 158,650 -350 3.16 5,013,900 5,156,125 32.50 2013-09-16
1167 2013-09-16 159,000 4,500 3.17 5,013,900 5,167,500 32.50 2013-09-12
1168 2013-09-11 154,500 -250 3.08 5,013,900 5,098,500 33.00 2013-09-09
1169 2013-09-10 154,750 -900 3.09 5,013,900 5,261,500 34.00 2013-09-06
1170 2013-09-09 155,650 -2,300 3.10 5,013,900 5,369,925 34.50 2013-09-05
1171 2013-09-06 157,950 -1,000 3.15 5,013,900 5,765,175 36.50 2013-09-04
1172 2013-09-05 158,950 -2,400 3.17 5,013,900 6,358,000 40.00 2013-09-03
1173 2013-09-04 161,350 -3,950 3.22 5,013,900 6,454,000 40.00 2013-09-02
1174 2013-09-02 165,300 300 3.30 5,013,900 6,694,650 40.50 2013-08-29
1175 2013-08-28 165,000 100 3.30 5,007,200 7,095,000 43.00 2013-08-26
1176 2013-08-27 164,900 950 3.29 5,007,200 6,596,000 40.00 2013-08-23
1177 2013-08-26 163,950 600 3.27 5,007,200 6,721,950 41.00 2013-08-22
1178 2013-08-23 163,350 2,150 3.27 5,000,400 7,514,100 46.00 2013-08-21
1179 2013-08-22 161,200 850 3.22 5,000,400 6,367,400 39.50 2013-08-20
1180 2013-08-21 160,350 -100 3.21 5,000,400 4,890,675 30.50 2013-08-19
1181 2013-08-19 160,450 3,350 3.21 5,000,400 5,294,850 33.00 2013-08-15
1182 2013-08-16 157,100 2,450 3.14 5,000,400 5,105,750 32.50 2013-08-13
1183 2013-08-12 154,650 -400 3.09 5,000,400 3,556,950 23.00 2013-08-08
1184 2013-08-08 155,050 -1,800 3.10 5,000,400 3,798,725 24.50 2013-08-06
1185 2013-07-02 156,850 -4,100 3.14 5,000,400 3,293,850 21.00 2013-06-27
1186 2013-06-14 160,950 -2,800 3.22 5,000,400 3,138,525 19.50 2013-06-11
1187 2013-06-06 163,750 -2,000 3.27 5,000,400 3,324,125 20.30 2013-06-04
1188 2013-05-27 165,750 1,200 3.31 5,000,400 3,232,125 19.50 2013-05-23
1189 2013-03-06 164,550 -600 3.29 5,000,400 3,472,005 21.10 2013-03-04
1190 2013-02-06 165,150 500 3.30 5,000,400 4,013,145 24.30 2013-02-04
1191 2013-01-23 164,650 -4,100 3.29 5,000,400 4,050,390 24.60 2013-01-21
1192 2013-01-22 168,750 -10,750 3.37 5,000,400 3,543,750 21.00 2013-01-18
1193 2013-01-21 179,500 -2,250 3.59 5,000,400 3,266,900 18.20 2013-01-17
1194 2013-01-15 181,750 2,000 3.63 5,000,400 3,635,000 20.00 2013-01-11
1195 2013-01-08 179,750 1,000 3.59 5,000,400 3,343,350 18.60 2013-01-04
1196 2013-01-07 178,750 -50 3.57 5,000,400 3,467,750 19.40 2013-01-03
1197 2013-01-04 178,800 100 3.58 5,000,400 3,307,800 18.50 2013-01-02
1198 2012-11-27 178,700 50 3.57 5,000,400 3,556,130 19.90 2012-11-23
1199 2012-11-19 178,650 100 3.57 5,000,400 3,090,645 17.30 2012-11-15
1200 2012-10-26 178,550 350 3.57 5,000,400 2,928,220 16.40 2012-10-24
1201 2012-10-19 178,200 550 3.56 5,000,400 2,922,480 16.40 2012-10-17
1202 2012-10-18 177,650 3,750 3.55 5,000,400 2,895,695 16.30 2012-10-16
1203 2012-09-05 173,900 1,600 3.48 5,000,400 3,217,150 18.50 2012-09-03
1204 2012-08-02 172,300 750 3.45 5,000,400 3,170,320 18.40 2012-07-31
1205 2012-07-31 171,550 900 3.43 5,000,400 3,345,225 19.50 2012-07-27
1206 2012-07-27 170,650 2,000 3.41 5,000,400 3,447,130 20.20 2012-07-25
1207 2012-04-26 168,650 150 3.37 5,000,400 3,575,380 21.20 2012-04-24
1208 2012-03-16 168,500 200 3.37 5,000,000 3,959,750 23.50 2012-03-14
1209 2012-03-06 168,300 50 3.37 5,000,000 3,854,070 22.90 2012-03-02
1210 2012-03-05 168,250 200 3.37 5,000,000 3,667,850 21.80 2012-03-01
1211 2012-02-20 168,050 -500 3.36 5,000,000 3,142,535 18.70 2012-02-16
1212 2012-02-10 168,550 2,050 3.37 5,000,000 3,371,000 20.00 2012-02-08
1213 2012-02-08 166,500 -2,850 3.33 5,000,000 3,296,700 19.80 2012-02-06
1214 2011-12-13 169,350 -250 3.39 5,000,000 3,387,000 20.00 2011-12-09
1215 2011-12-12 169,600 250 3.39 5,000,000 3,527,680 20.80 2011-12-08
1216 2011-10-27 169,350 1,000 3.39 5,000,000 4,013,595 23.70 2011-10-25
1217 2011-10-14 168,350 -10,000 3.37 5,000,000 3,804,710 22.60 2011-10-12
1218 2011-10-13 178,350 -14,800 3.57 5,000,000 4,030,710 22.60 2011-10-11
1219 2011-10-10 193,150 -10,000 3.86 5,000,000 4,365,190 22.60 2011-10-06
1220 2011-09-23 203,150 -300 4.06 5,000,000 4,875,600 24.00 2011-09-21
1221 2011-09-22 203,450 1,800 4.07 5,000,000 5,065,905 24.90 2011-09-20
1222 2011-09-21 201,650 -900 4.03 5,000,000 4,194,320 20.80 2011-09-19
1223 2011-09-09 202,550 13,200 4.05 5,000,000 3,969,980 19.60 2011-09-07
1224 2011-09-08 189,350 600 3.79 5,000,000 3,881,675 20.50 2011-09-06
1225 2011-09-07 188,750 17,550 3.78 5,000,000 4,303,500 22.80 2011-09-05
1226 2011-09-06 171,200 1,000 3.42 5,000,000 4,143,040 24.20 2011-09-02
1227 2011-09-02 170,200 4,000 3.40 5,000,000 4,169,900 24.50 2011-08-31
1228 2011-09-01 166,200 2,200 3.32 5,000,000 4,105,140 24.70 2011-08-30
1229 2011-08-25 164,000 -2,000 3.28 5,000,000 6,970,000 42.50 2011-08-23
1230 2011-08-24 166,000 -4,000 3.32 5,000,000 7,636,000 46.00 2011-08-22
1231 2011-08-23 170,000 -4,900 3.40 5,000,000 7,990,000 47.00 2011-08-19
1232 2011-08-22 174,900 -3,950 3.50 5,000,000 7,957,950 45.50 2011-08-18
1233 2011-08-19 178,850 -4,050 3.58 5,000,000 8,048,250 45.00 2011-08-17
1234 2011-08-18 182,900 -2,000 3.66 5,000,000 8,413,400 46.00 2011-08-16
1235 2011-08-17 184,900 -1,700 3.70 5,000,000 8,505,400 46.00 2011-08-15
1236 2011-08-11 186,600 -100 3.73 5,000,000 10,263,000 55.00 2011-08-09
1237 2011-08-09 186,700 -9,750 3.73 5,000,000 11,762,100 63.00 2011-08-05
1238 2011-08-05 196,450 3,900 3.93 5,000,000 13,358,600 68.00 2011-08-03
1239 2011-08-03 192,550 3,200 3.85 5,000,000 13,478,500 70.00 2011-08-01
1240 2011-08-01 189,350 -100 3.79 5,000,000 13,254,500 70.00 2011-07-28
1241 2011-07-29 189,450 -8,000 3.79 5,000,000 13,261,500 70.00 2011-07-27
1242 2011-07-28 197,450 -2,000 3.95 5,000,000 13,821,500 70.00 2011-07-26
1243 2011-07-26 199,450 5,000 3.99 5,000,000 14,360,400 72.00 2011-07-22
1244 2011-07-25 194,450 -800 3.89 5,000,000 14,000,400 72.00 2011-07-21
1245 2011-07-20 195,250 300 3.91 5,000,000 14,058,000 72.00 2011-07-18
1246 2011-07-18 194,950 -700 3.90 5,000,000 13,841,450 71.00 2011-07-14
1247 2011-07-14 195,650 3,700 3.91 5,000,000 14,086,800 72.00 2011-07-12
1248 2011-07-05 191,950 1,000 3.84 5,000,000 13,820,400 72.00 2011-06-30
1249 2011-06-30 190,950 -100 3.82 5,000,000 14,130,300 74.00 2011-06-28
1250 2011-06-29 191,050 -550 3.82 5,000,000 14,710,850 77.00 2011-06-27
1251 2011-06-28 191,600 -100 3.83 5,000,000 14,944,800 78.00 2011-06-24
1252 2011-06-23 191,700 1,000 3.83 5,000,000 15,144,300 79.00 2011-06-21
1253 2011-06-22 190,700 2,000 3.81 5,000,000 14,874,600 78.00 2011-06-20
1254 2011-06-21 188,700 900 3.77 5,000,000 14,907,300 79.00 2011-06-17
1255 2011-06-17 187,800 -500 3.76 5,000,000 14,836,200 79.00 2011-06-15
1256 2011-06-16 188,300 2,300 3.77 5,000,000 14,875,700 79.00 2011-06-14
1257 2011-06-15 186,000 -2,550 3.72 5,000,000 14,880,000 80.00 2011-06-13
1258 2011-06-14 188,550 -1,050 3.77 5,000,000 15,649,650 83.00 2011-06-10
1259 2011-06-13 189,600 -600 3.79 5,000,000 15,926,400 84.00 2011-06-09
1260 2011-06-10 190,200 -1,150 3.80 5,000,000 16,547,400 87.00 2011-06-08
1261 2011-06-09 191,350 1,357 3.83 5,000,000 16,838,800 88.00 2011-06-07
1262 2011-06-08 189,993 -2,950 3.80 5,000,000 17,099,370 90.00 2011-06-03
1263 2011-06-07 192,943 14,693 3.86 5,000,000 17,171,927 89.00 2011-06-02
1264 2011-06-03 178,250 -9,600 3.57 5,000,000 14,616,500 82.00 2011-06-01
1265 2011-06-02 187,850 3.76 5,000,000 15,591,550 83.00 2011-05-31

Webb-site Database - Powered By Linux Group

Back to top