History of CCASS shareholding

Stock code:

Adjust for splits and bonus issues: Yes No

Use price on: trading date holding/settlement date

Show: chart & table chart only table only

Table rows with no holding change: include exclude

Participant: HANG SENG SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 2.800 94,683 +0 0.46% 265,112
2025-10-13 2025-10-09 2.800 94,683 +0 0.46% 265,112
2025-10-10 2025-10-08 2.800 94,683 +0 0.46% 265,112
2025-10-09 2025-10-06 2.800 94,683 +0 0.46% 265,112
2025-10-08 2025-10-03 2.800 94,683 +0 0.46% 265,112
2025-10-06 2025-10-02 2.800 94,683 +0 0.46% 265,112
2025-10-03 2025-09-30 2.800 94,683 +0 0.46% 265,112
2025-10-02 2025-09-29 2.800 94,683 +0 0.46% 265,112
2025-09-30 2025-09-26 2.800 94,683 +0 0.46% 265,112
2025-09-29 2025-09-25 3.500 94,683 +0 0.46% 331,390
2025-09-26 2025-09-24 3.500 94,683 +0 0.46% 331,390
2025-09-25 2025-09-23 3.500 94,683 +0 0.46% 331,390
2025-09-24 2025-09-22 3.500 94,683 +0 0.46% 331,390
2025-09-23 2025-09-19 3.500 94,683 +0 0.46% 331,390
2025-09-22 2025-09-18 3.500 94,683 +0 0.46% 331,390
2025-09-19 2025-09-17 3.600 94,683 +0 0.46% 340,859
2025-09-18 2025-09-16 3.600 94,683 +0 0.46% 340,859
2025-09-17 2025-09-15 3.600 94,683 +0 0.46% 340,859
2025-09-16 2025-09-12 3.500 94,683 +0 0.46% 331,390
2025-09-15 2025-09-11 3.500 94,683 +0 0.77% 331,390
2025-09-12 2025-09-10 3.500 94,683 +0 0.77% 331,390
2025-09-11 2025-09-09 3.500 94,683 +0 0.77% 331,390
2025-09-10 2025-09-08 3.500 94,683 +0 0.77% 331,390
2025-09-09 2025-09-05 3.500 94,683 +0 0.77% 331,390
2025-09-08 2025-09-04 3.500 94,683 +0 0.77% 331,390
2025-09-05 2025-09-03 3.500 94,683 +0 0.77% 331,390
2025-09-04 2025-09-02 3.200 94,683 +0 0.77% 302,986
2025-09-03 2025-09-01 2.930 94,683 +0 0.77% 277,421
2025-09-02 2025-08-29 2.800 94,683 +0 0.77% 265,112
2025-09-01 2025-08-28 2.480 94,683 +0 0.77% 234,814
2025-08-29 2025-08-27 2.480 94,683 +0 0.77% 234,814
2025-08-28 2025-08-26 2.800 94,683 +0 0.77% 265,112
2025-08-27 2025-08-25 2.800 94,683 +0 0.77% 265,112
2025-08-26 2025-08-22 2.800 94,683 +0 0.77% 265,112
2025-08-25 2025-08-21 2.800 94,683 +0 0.77% 265,112
2025-08-22 2025-08-20 2.840 94,683 +0 0.77% 268,900
2025-08-21 2025-08-19 2.840 94,683 +0 0.77% 268,900
2025-08-20 2025-08-18 2.840 94,683 +0 0.77% 268,900
2025-08-19 2025-08-15 2.830 94,683 +0 0.77% 267,953
2025-08-18 2025-08-14 2.820 94,683 +0 0.77% 267,006
2025-08-15 2025-08-13 2.800 94,683 +0 0.77% 265,112
2025-08-14 2025-08-12 2.800 94,683 +0 0.77% 265,112
2025-08-13 2025-08-11 2.800 94,683 +0 0.77% 265,112
2025-08-12 2025-08-08 2.800 94,683 +0 0.77% 265,112
2025-08-11 2025-08-07 2.800 94,683 +0 0.77% 265,112
2025-08-08 2025-08-06 2.800 94,683 +0 0.77% 265,112
2025-08-07 2025-08-05 2.800 94,683 +0 0.77% 265,112
2025-08-06 2025-08-04 2.800 94,683 +0 0.77% 265,112
2025-08-05 2025-08-01 2.800 94,683 +0 0.77% 265,112
2025-08-04 2025-07-31 2.800 94,683 +0 0.77% 265,112
2025-08-01 2025-07-30 2.600 94,683 +0 0.77% 246,176
2025-07-31 2025-07-29 2.600 94,683 +0 0.77% 246,176
2025-07-30 2025-07-28 2.600 94,683 +0 0.77% 246,176
2025-07-29 2025-07-25 2.600 94,683 +0 0.77% 246,176
2025-07-28 2025-07-24 2.600 94,683 +0 0.77% 246,176
2025-07-25 2025-07-23 2.600 94,683 +0 0.77% 246,176
2025-07-24 2025-07-22 2.600 94,683 +0 0.77% 246,176
2025-07-23 2025-07-21 2.600 94,683 +0 0.77% 246,176
2025-07-22 2025-07-18 2.600 94,683 +0 0.77% 246,176
2025-07-21 2025-07-17 2.600 94,683 +0 0.77% 246,176
2025-07-18 2025-07-16 2.600 94,683 +0 0.77% 246,176
2025-07-17 2025-07-15 2.600 94,683 +0 0.77% 246,176
2025-07-16 2025-07-14 2.600 94,683 +0 0.77% 246,176
2025-07-15 2025-07-11 2.600 94,683 +0 0.77% 246,176
2025-07-14 2025-07-10 2.600 94,683 +0 0.77% 246,176
2025-07-11 2025-07-09 2.600 94,683 +0 0.77% 246,176
2025-07-10 2025-07-08 2.600 94,683 +0 0.77% 246,176
2025-07-09 2025-07-07 2.600 94,683 +0 0.77% 246,176
2025-07-08 2025-07-04 2.600 94,683 +0 0.77% 246,176
2025-07-07 2025-07-03 2.580 94,683 +0 0.77% 244,282
2025-07-04 2025-07-02 2.700 94,683 +8,000 0.77% 255,644
2024-10-16 2024-10-14 6.400 86,683 -500 0.71% 554,771
2024-10-04 2024-10-02 5.580 87,183 -6,000 0.71% 486,481
2024-09-30 2024-09-26 5.420 93,183 -4,000 0.76% 505,052
2024-09-27 2024-09-25 5.390 97,183 -2,000 0.79% 523,816
2024-07-04 2024-07-02 6.030 99,183 +5,250 0.81% 598,073
2024-04-30 2024-04-26 2.900 93,933 -1 0.77% 272,406
2024-03-15 2024-03-13 2.400 93,934 -1,000 0.77% 225,442
2023-07-06 2023-07-04 5.600 94,934 -30 0.78% 531,630
2023-07-04 2023-06-30 5.600 94,964 +1,000 0.78% 531,798
2022-10-03 2022-09-29 5.100 93,964 -200 0.77% 479,216
2022-08-16 2022-08-12 6.600 94,164 +1,000 0.77% 621,482
2021-12-14 2021-12-10 13.600 93,164 -100 0.76% 1,267,030
2021-12-10 2021-12-08 14.000 93,264 -187 0.76% 1,305,696
2021-11-12 2021-11-10 14.000 93,451 -350 0.76% 1,308,314
2021-08-24 2021-08-20 14.000 93,801 +500 0.77% 1,313,214
2021-08-09 2021-08-05 14.800 93,301 +500 0.76% 1,380,855
2021-08-06 2021-08-04 15.000 92,801 +1,000 0.76% 1,392,015
2021-07-22 2021-07-20 14.800 91,801 +500 0.75% 1,358,655
2021-06-23 2021-06-21 15.600 91,301 +500 0.75% 1,424,296
2021-06-11 2021-06-09 15.800 90,801 +500 0.74% 1,434,656
2021-06-02 2021-05-31 14.200 90,301 +500 0.74% 1,282,274
2021-05-14 2021-05-12 15.000 89,801 +500 0.73% 1,347,015
2021-05-05 2021-05-03 16.000 89,301 +500 0.73% 1,428,816
2021-04-29 2021-04-27 16.000 88,801 +500 0.73% 1,420,816
2021-04-23 2021-04-21 16.400 88,301 +1,500 0.72% 1,448,136
2021-04-22 2021-04-20 16.400 86,801 +1,000 0.71% 1,423,536
2021-04-20 2021-04-16 16.600 85,801 +500 0.70% 1,424,297
2021-04-07 2021-03-31 16.800 85,301 -5,000 0.70% 1,433,057
2021-03-18 2021-03-16 16.800 90,301 -3,000 0.74% 1,517,057
2021-01-13 2021-01-11 18.800 93,301 -70 0.76% 1,754,059
2020-12-04 2020-12-02 16.800 93,371 -50 0.76% 1,568,633
2020-11-30 2020-11-26 16.000 93,421 -750 0.76% 1,494,736
2020-11-20 2020-11-18 14.800 94,171 +900 0.77% 1,393,731
2020-09-07 2020-09-03 17.600 93,271 -20 0.76% 1,641,570
2020-07-23 2020-07-21 17.000 93,291 +2,000 0.76% 1,585,947
2020-07-14 2020-07-10 18.000 91,291 +1,000 0.75% 1,643,238
2020-05-26 2020-05-22 22.000 90,291 -2,500 0.74% 1,986,402
2020-05-22 2020-05-20 22.000 92,791 +1,000 0.76% 2,041,402
2020-05-07 2020-05-05 16.000 91,791 +450 0.75% 1,468,656
2020-02-17 2020-02-13 19.200 91,341 -500 0.75% 1,753,747
2020-02-03 2020-01-30 20.000 91,841 -600 0.75% 1,836,820
2020-01-16 2020-01-14 24.400 92,441 +1,600 0.75% 2,255,560
2019-12-19 2019-12-17 20.400 90,841 -150 0.74% 1,853,156
2019-12-10 2019-12-06 20.200 90,991 -3,050 0.74% 1,838,018
2019-12-04 2019-12-02 20.000 94,041 -2,500 0.77% 1,880,820
2019-08-22 2019-08-20 21.200 96,541 +750 0.79% 2,046,669
2019-06-06 2019-06-04 21.200 95,791 +2,500 0.78% 2,030,769
2019-05-24 2019-05-22 21.000 93,291 +2,000 0.76% 1,959,111
2019-05-21 2019-05-17 23.400 91,291 +6,000 0.75% 2,136,209
2019-05-20 2019-05-16 22.200 85,291 +1,400 0.70% 1,893,460
2019-05-15 2019-05-10 24.000 83,891 -400 0.68% 2,013,384
2019-04-30 2019-04-26 27.000 84,291 +1,700 0.69% 2,275,857
2019-04-23 2019-04-17 26.800 82,591 +1,400 0.67% 2,213,439
2019-04-04 2019-04-02 27.400 81,191 -150 0.66% 2,224,633
2019-04-03 2019-04-01 27.800 81,341 -450 0.66% 2,261,280
2019-03-26 2019-03-22 30.000 81,791 +1,500 0.67% 2,453,730
2019-03-18 2019-03-14 29.400 80,291 +2,500 0.66% 2,360,555
2019-03-15 2019-03-13 29.200 77,791 -1,000 0.64% 2,271,497
2019-03-08 2019-03-06 27.400 78,791 +800 0.64% 2,158,873
2019-03-07 2019-03-05 26.800 77,991 +3,100 0.64% 2,090,159
2019-03-06 2019-03-04 26.000 74,891 +2,000 0.61% 1,947,166
2019-03-05 2019-03-01 26.600 72,891 +1,000 0.60% 1,938,901
2019-02-27 2019-02-25 25.600 71,891 +900 0.59% 1,840,410
2019-02-25 2019-02-21 24.400 70,991 +1,000 0.58% 1,732,180
2019-02-11 2019-02-04 24.800 69,991 +2,500 0.57% 1,735,777
2019-01-31 2019-01-29 24.200 67,491 +3,000 0.55% 1,633,282
2019-01-24 2019-01-22 24.200 64,491 +900 0.53% 1,560,682
2019-01-17 2019-01-15 24.000 63,591 +450 0.52% 1,526,184
2019-01-15 2019-01-11 24.600 63,141 +5,150 0.52% 1,553,269
2019-01-14 2019-01-10 27.800 57,991 +1,000 0.47% 1,612,150
2019-01-11 2019-01-09 25.600 56,991 +3,000 0.47% 1,458,970
2019-01-10 2019-01-08 26.200 53,991 +1,150 0.44% 1,414,564
2019-01-09 2019-01-07 25.800 52,841 +2,250 0.43% 1,363,298
2019-01-07 2019-01-03 25.000 50,591 +2,500 0.41% 1,264,775
2019-01-04 2019-01-02 25.000 48,091 +900 0.39% 1,202,275
2019-01-03 2018-12-31 25.200 47,191 +1,500 0.39% 1,189,213
2019-01-02 2018-12-27 25.000 45,691 +3,000 0.37% 1,142,275
2018-12-28 2018-12-24 25.000 42,691 +800 0.35% 1,067,275
2018-12-20 2018-12-18 24.000 41,891 +4,200 0.34% 1,005,384
2018-12-12 2018-12-10 25.000 37,691 +4,000 0.31% 942,275
2018-12-11 2018-12-07 23.800 33,691 +6,200 0.28% 801,846
2018-12-03 2018-11-29 24.400 27,491 +400 0.22% 670,780
2018-11-30 2018-11-28 24.000 27,091 +23,262 0.22% 650,184
2018-11-29 2018-11-27 23.400 3,829 -85,000 0.03% 89,599
2018-11-28 2018-11-26 23.600 88,829 -95,000 0.73% 2,096,364
2018-11-26 2018-11-22 23.800 183,829 -75,000 1.50% 4,375,130
2018-11-23 2018-11-21 24.000 258,829 -25,000 2.11% 6,211,896
2018-11-13 2018-11-09 23.800 283,829 -1,000 2.32% 6,755,130
2018-10-29 2018-10-25 23.400 284,829 -100 2.33% 6,664,999
2018-10-11 2018-10-09 24.400 284,929 -500 2.33% 6,952,268
2018-10-03 2018-09-28 24.600 285,429 -500 2.33% 7,021,553
2018-08-31 2018-08-29 25.200 285,929 +500 2.33% 7,205,411
2018-08-30 2018-08-28 24.600 285,429 +20,000 2.33% 7,021,553
2018-08-29 2018-08-27 24.600 265,429 +6,500 2.17% 6,529,553
2018-08-27 2018-08-23 24.600 258,929 +8,900 2.11% 6,369,653
2018-08-21 2018-08-17 23.600 250,029 +15,950 2.04% 5,900,684
2018-08-17 2018-08-15 24.000 234,079 +22,500 1.91% 5,617,896
2018-08-16 2018-08-14 24.000 211,579 +15,000 1.73% 5,077,896
2018-08-14 2018-08-10 25.400 196,579 +50,860 1.61% 4,993,107
2018-08-10 2018-08-08 25.400 145,719 +1,000 1.78% 3,701,263
2018-08-08 2018-08-06 27.000 144,719 +300 1.77% 3,907,413
2018-08-06 2018-08-02 25.200 144,419 +22,850 1.77% 3,639,359
2018-08-03 2018-08-01 25.400 121,569 +12,150 1.49% 3,087,853
2018-08-02 2018-07-31 25.200 109,419 -22,430 1.34% 2,757,359
2018-08-01 2018-07-30 25.000 131,849 +4,050 1.61% 3,296,225
2018-07-31 2018-07-27 25.000 127,799 +21,500 1.57% 3,194,975
2018-07-27 2018-07-25 24.600 106,299 +16,500 1.30% 2,614,955
2018-07-26 2018-07-24 25.200 89,799 +50 1.10% 2,262,935
2018-07-16 2018-07-12 26.000 89,749 -4,250 1.10% 2,333,474
2018-07-13 2018-07-11 24.933 93,999 +2,800 1.15% 2,343,708
2018-07-12 2018-07-10 24.933 91,199 -1,707 1.12% 2,273,895
2018-07-11 2018-07-09 24.933 92,906 +14,619 1.12% 2,316,456
2018-07-10 2018-07-06 24.344 78,287 -204 0.94% 1,905,847
2018-07-09 2018-07-05 24.344 78,491 +3,311 0.94% 1,910,813
2018-07-05 2018-07-03 24.933 75,180 -3,566 0.90% 1,874,488
2018-07-04 2018-06-29 26.504 78,746 -764 0.95% 2,087,079
2018-07-03 2018-06-28 27.486 79,510 -2,547 0.96% 2,185,377
2018-06-29 2018-06-27 35.535 82,057 +15,383 0.99% 2,915,888
2018-06-19 2018-06-14 41.425 66,674 -382 0.80% 2,761,949
2018-06-14 2018-06-12 43.584 67,056 -509 0.81% 2,922,586
2018-05-28 2018-05-24 45.155 67,565 +1,579 0.81% 3,050,888
2018-05-24 2018-05-21 45.940 65,986 -1,223 0.79% 3,031,407
2018-05-17 2018-05-15 53.990 67,209 +408 0.81% 3,628,580
2018-05-10 2018-05-08 55.953 66,801 +407 0.80% 3,737,700
2018-05-09 2018-05-07 54.971 66,394 +509 0.80% 3,649,753
2018-05-07 2018-05-03 58.898 65,885 +866 0.79% 3,880,471
2018-05-04 2018-05-02 50.063 65,019 +459 0.78% 3,255,046
2018-05-03 2018-04-30 50.063 64,560 -764 0.78% 3,232,067
2018-04-27 2018-04-25 39.069 65,324 -510 0.79% 2,552,128
2018-04-24 2018-04-20 40.247 65,834 +1,019 0.79% 2,649,603
2018-04-19 2018-04-17 32.983 64,815 +458 0.78% 2,137,772
2018-03-16 2018-03-14 38.480 64,357 +306 0.77% 2,476,444
2018-03-13 2018-03-09 36.124 64,051 -204 0.77% 2,313,771
2018-03-08 2018-03-06 38.872 64,255 -20 0.83% 2,497,749
2018-02-22 2018-02-20 38.872 64,275 +407 0.83% 2,498,526
2018-02-05 2018-02-01 38.480 63,868 +5,094 0.83% 2,457,627
2018-02-02 2018-01-31 38.676 58,774 +713 0.76% 2,273,150
2018-01-22 2018-01-18 39.069 58,061 +51 0.75% 2,268,372
2018-01-05 2018-01-03 35.142 58,010 +509 0.75% 2,038,602
2017-11-22 2017-11-20 38.283 57,501 -509 0.74% 2,201,337
2017-10-11 2017-10-09 42.210 58,010 +255 0.75% 2,448,601
2017-09-29 2017-09-27 41.621 57,755 +509 0.75% 2,403,821
2017-09-28 2017-09-26 38.087 57,246 -6 0.74% 2,180,336
2017-09-22 2017-09-20 38.676 57,252 -51 0.74% 2,214,285
2017-06-23 2017-06-21 35.731 57,303 -290 0.83% 2,047,507
2017-06-20 2017-06-16 35.339 57,593 -13,753 0.83% 2,035,255
2017-06-08 2017-06-06 37.302 71,346 +509 1.03% 2,661,337
2017-05-22 2017-05-18 41.817 70,837 -3,871 1.02% 2,962,214
2017-05-19 2017-05-17 42.210 74,708 -51 1.08% 3,153,423
2017-05-17 2017-05-15 42.210 74,759 +357 1.08% 3,155,575
2017-04-18 2017-04-12 49.081 74,402 -611 1.29% 3,651,752
2017-03-24 2017-03-22 53.008 75,013 -510 1.30% 3,976,280
2017-03-23 2017-03-21 54.971 75,523 -458 1.30% 4,151,585
2017-03-09 2017-03-07 51.045 75,981 -51 1.31% 3,878,421
2017-02-17 2017-02-15 49.081 76,032 -611 1.31% 3,731,754
2017-02-14 2017-02-10 49.081 76,643 +51 1.32% 3,761,743
2017-02-10 2017-02-08 48.689 76,592 +1,018 1.32% 3,729,166
2017-01-13 2017-01-11 53.008 75,574 +153 1.44% 4,006,017
2017-01-10 2017-01-06 54.971 75,421 +510 1.43% 4,145,977
2017-01-09 2017-01-05 53.008 74,911 +13,956 1.42% 3,970,873
2016-12-22 2016-12-20 60.861 60,955 +611 1.16% 3,709,776
2016-12-19 2016-12-15 70.677 60,344 -764 1.15% 4,264,943
2016-12-16 2016-12-14 64.787 61,108 -407 1.16% 3,959,029
2016-12-13 2016-12-09 52.026 61,515 -1,070 1.17% 3,200,395
2016-12-01 2016-11-29 50.063 62,585 +306 1.19% 3,133,192
2016-11-30 2016-11-28 50.063 62,279 +713 1.18% 3,117,873
2016-11-24 2016-11-22 52.026 61,566 -204 1.25% 3,203,048
2016-11-16 2016-11-14 48.689 61,770 -255 1.25% 3,007,502
2016-11-11 2016-11-09 46.725 62,025 -356 1.26% 2,898,147
2016-11-09 2016-11-07 46.725 62,381 +1,630 1.26% 2,914,781
2016-11-08 2016-11-04 48.492 60,751 +254 1.23% 2,945,961
2016-10-26 2016-10-24 60.861 60,497 -1,069 1.22% 3,681,901
2016-10-13 2016-10-11 56.934 61,566 +764 1.25% 3,505,222
2016-09-29 2016-09-27 55.953 60,802 +1,018 1.23% 3,402,039
2016-08-25 2016-08-23 54.971 59,784 -10 1.21% 3,286,394
2016-08-23 2016-08-19 56.934 59,794 +459 1.21% 3,404,335
2016-08-19 2016-08-17 56.934 59,335 -357 1.20% 3,378,202
2016-07-25 2016-07-21 53.008 59,692 -30 1.21% 3,164,146
2016-06-16 2016-06-14 57.916 59,722 +407 1.21% 3,458,860
2016-05-09 2016-05-05 66.751 59,315 +51 1.20% 3,959,315
2016-04-29 2016-04-27 75.585 59,264 -76 1.22% 4,479,487
2016-03-23 2016-03-21 74.604 59,340 -968 1.22% 4,426,982
2016-03-11 2016-03-09 72.640 60,308 -662 1.24% 4,380,798
2016-03-04 2016-03-02 63.806 60,970 -51 1.25% 3,890,238
2016-03-03 2016-03-01 60.861 61,021 -102 1.25% 3,713,793
2016-03-02 2016-02-29 58.898 61,123 +509 1.25% 3,600,000
2016-02-23 2016-02-19 62.824 60,614 +51 1.24% 3,808,023
2016-02-18 2016-02-16 48.885 60,563 -509 1.24% 2,960,625
2016-02-11 2016-02-04 44.959 61,072 -204 1.25% 2,745,707
2015-12-03 2015-12-01 59.879 61,276 -1,528 1.26% 3,669,162
2015-08-25 2015-08-21 55.953 62,804 +611 1.29% 3,514,057
2015-08-19 2015-08-17 62.824 62,193 -51 1.28% 3,907,222
2015-08-07 2015-08-05 65.769 62,244 -183 1.28% 4,093,727
2015-07-30 2015-07-28 77.549 62,427 +1,070 1.28% 4,841,124
2015-07-09 2015-07-07 63.806 61,357 +509 1.30% 3,914,931
2015-07-07 2015-07-03 98.163 60,848 -255 1.29% 5,973,006
2015-06-29 2015-06-25 107.979 61,103 -51 1.29% 6,597,841
2015-06-26 2015-06-24 102.089 61,154 -1,018 1.30% 6,243,165
2015-06-24 2015-06-22 109.942 62,172 +1,324 1.32% 6,835,330
2015-06-23 2015-06-19 113.869 60,848 -255 1.29% 6,928,687
2015-06-19 2015-06-17 117.795 61,103 -203 1.29% 7,197,645
2015-06-18 2015-06-16 117.795 61,306 -469 1.30% 7,221,557
2015-06-17 2015-06-15 121.722 61,775 -51 1.31% 7,519,363
2015-06-16 2015-06-12 123.685 61,826 -1,732 1.31% 7,646,951
2015-06-15 2015-06-11 127.612 63,558 +1,121 1.35% 8,110,735
2015-06-12 2015-06-10 133.501 62,437 -51 1.32% 8,335,421
2015-06-11 2015-06-09 137.428 62,488 +2,343 1.32% 8,587,590
2015-06-10 2015-06-08 143.318 60,145 -1,029 1.27% 8,619,836
2015-06-09 2015-06-05 121.722 61,174 +1,273 1.30% 7,446,208
2015-06-08 2015-06-04 123.685 59,901 +459 1.27% 7,408,858
2015-06-05 2015-06-03 127.612 59,442 +1,018 1.26% 7,585,486
2015-06-04 2015-06-02 129.575 58,424 -3,973 1.24% 7,570,278
2015-06-03 2015-06-01 127.612 62,397 -5,042 1.32% 7,962,578
2015-06-02 2015-05-29 123.685 67,439 +305 1.43% 8,341,195
2015-06-01 2015-05-28 135.465 67,134 +714 1.43% 9,094,278
2015-05-29 2015-05-27 139.391 66,420 -917 1.42% 9,258,355
2015-05-28 2015-05-26 109.942 67,337 +102 1.44% 7,403,182
2015-05-26 2015-05-21 107.979 67,235 +407 1.53% 7,259,968
2015-05-21 2015-05-19 104.052 66,828 -255 1.52% 6,953,620
2015-05-20 2015-05-18 104.052 67,083 -2,445 1.53% 6,980,153
2015-05-19 2015-05-15 117.795 69,528 +2,344 1.59% 8,190,070
2015-05-18 2015-05-14 94.236 67,184 -102 1.53% 6,331,166
2015-05-14 2015-05-12 85.402 67,286 -51 1.54% 5,746,330
2015-05-13 2015-05-11 81.475 67,337 -510 1.54% 5,486,286
2015-05-07 2015-05-05 92.273 67,847 -305 1.55% 6,260,444
2015-05-06 2015-05-04 82.457 68,152 -2,292 1.56% 5,619,589
2015-05-05 2015-04-30 75.585 70,444 -510 1.61% 5,324,531
2015-05-04 2015-04-29 69.696 70,954 -3,056 1.62% 4,945,177
2015-04-30 2015-04-28 58.898 74,010 +51 1.69% 4,359,014
2015-04-29 2015-04-27 62.824 73,959 +204 1.69% 4,646,411
2015-04-21 2015-04-17 57.916 73,755 +1,375 1.68% 4,271,595
2015-04-20 2015-04-16 60.861 72,380 -458 1.65% 4,405,111
2015-04-17 2015-04-15 56.934 72,838 -51 1.66% 4,146,987
2015-04-15 2015-04-13 56.934 72,889 +305 1.66% 4,149,890
2015-04-14 2015-04-10 59.879 72,584 +510 1.66% 4,346,277
2015-04-13 2015-04-09 60.861 72,074 +509 1.64% 4,386,488
2015-03-20 2015-03-18 66.751 71,565 -306 1.63% 4,777,011
2015-02-23 2015-02-16 63.806 71,871 -30 1.64% 4,585,785
2015-02-12 2015-02-10 68.714 71,901 -1,559 1.64% 4,940,599
2015-02-03 2015-01-30 66.751 73,460 -254 1.86% 4,903,503
2015-01-12 2015-01-08 62.824 73,714 -77 1.89% 4,631,019
2015-01-02 2014-12-29 58.898 73,791 -30 1.89% 4,346,116
2014-12-11 2014-12-09 64.787 73,821 -352 1.89% 4,782,671
2014-11-26 2014-11-24 65.769 74,173 +255 1.90% 4,878,286
2014-11-17 2014-11-13 66.751 73,918 +1,019 1.89% 4,934,075
2014-11-12 2014-11-10 69.696 72,899 -204 1.87% 5,080,735
2014-11-06 2014-11-04 70.677 73,103 -306 1.87% 5,166,713
2014-10-29 2014-10-27 65.769 73,409 +510 1.88% 4,828,039
2014-10-27 2014-10-23 67.732 72,899 +1,018 1.87% 4,937,616
2014-10-21 2014-10-17 65.769 71,881 +306 1.84% 4,727,544
2014-10-10 2014-10-08 74.604 71,575 +204 1.83% 5,339,758
2014-10-06 2014-09-30 69.696 71,371 +611 1.83% 4,974,240
2014-09-30 2014-09-26 70.677 70,760 +560 1.81% 5,001,116
2014-09-29 2014-09-25 72.640 70,200 +51 1.80% 5,099,357
2014-09-26 2014-09-24 74.604 70,149 +1,070 1.80% 5,233,373
2014-09-25 2014-09-23 74.604 69,079 +366 1.77% 5,153,547
2014-09-17 2014-09-15 75.585 68,713 -1,161 1.76% 5,193,693
2014-09-05 2014-09-03 76.567 69,874 -275 1.79% 5,350,038
2014-09-04 2014-09-02 74.604 70,149 -458 1.80% 5,233,373
2014-09-02 2014-08-29 77.549 70,607 -21 1.81% 5,475,471
2014-08-29 2014-08-27 76.567 70,628 -112 1.81% 5,407,769
2014-08-26 2014-08-22 76.567 70,740 -346 1.81% 5,416,345
2014-08-13 2014-08-11 77.549 71,086 -10 1.82% 5,512,617
2014-08-07 2014-08-05 75.585 71,096 +51 1.82% 5,373,813
2014-08-06 2014-08-04 72.640 71,045 +254 1.82% 5,160,739
2014-07-30 2014-07-28 81.475 70,791 -285 1.81% 5,767,701
2014-07-15 2014-07-11 78.530 71,076 -204 1.82% 5,581,611
2014-06-26 2014-06-24 79.512 71,280 -168 1.83% 5,667,602
2014-06-19 2014-06-17 94.236 71,448 -611 1.83% 6,732,989
2014-06-17 2014-06-13 95.218 72,059 -2,649 1.85% 6,861,303
2014-06-16 2014-06-12 94.236 74,708 +1,681 1.92% 7,040,200
2014-06-12 2014-06-10 88.346 73,027 +1,014 1.87% 6,451,677
2014-06-10 2014-06-06 90.310 72,013 -2,578 1.85% 6,503,473
2014-06-09 2014-06-05 93.255 74,591 +1,070 1.91% 6,955,953
2014-06-06 2014-06-04 95.218 73,521 +1,732 1.88% 7,000,511
2014-06-05 2014-06-03 98.163 71,789 -2,088 1.84% 7,047,004
2014-06-04 2014-05-30 94.236 73,877 -1,529 1.89% 6,961,889
2014-06-03 2014-05-29 91.291 75,406 -1,680 1.93% 6,883,915
2014-05-30 2014-05-28 91.291 77,086 +1,680 1.98% 7,037,284
2014-05-29 2014-05-27 94.236 75,406 +2,293 1.93% 7,105,976
2014-05-28 2014-05-26 96.199 73,113 -2,649 1.87% 7,033,432
2014-05-27 2014-05-23 97.181 75,762 +2,241 1.94% 7,362,635
2014-05-26 2014-05-22 98.163 73,521 +1,528 1.88% 7,217,022
2014-05-23 2014-05-21 97.181 71,993 -560 1.85% 6,996,359
2014-05-21 2014-05-19 90.310 72,553 +285 1.86% 6,552,240
2014-05-20 2014-05-16 90.310 72,268 -1,986 1.85% 6,526,502
2014-05-19 2014-05-15 88.346 74,254 +305 1.90% 6,560,078
2014-05-16 2014-05-14 89.328 73,949 +561 1.90% 6,605,722
2014-05-15 2014-05-13 91.291 73,388 +1,120 1.88% 6,699,689
2014-05-08 2014-05-05 94.236 72,268 -204 1.85% 6,810,263
2014-05-07 2014-05-02 92.273 72,472 -3,387 1.86% 6,687,206
2014-05-05 2014-04-30 89.328 75,859 +1,223 1.94% 6,776,339
2014-05-02 2014-04-29 92.273 74,636 +1,986 1.91% 6,886,885
2014-04-30 2014-04-28 91.291 72,650 +255 1.86% 6,632,316
2014-04-28 2014-04-24 92.273 72,395 -288,053 1.87% 6,680,101
2014-04-10 2014-04-08 94.236 360,448 +288,358 9.29% 33,967,257
2014-04-09 2014-04-07 96.199 72,090 -10 1.86% 6,935,020
2014-04-07 2014-04-03 102.089 72,100 +204 1.86% 7,360,634
2014-04-04 2014-04-02 102.089 71,896 +204 1.85% 7,339,808
2014-04-02 2014-03-31 105.034 71,692 -510 1.85% 7,530,106
2014-04-01 2014-03-28 113.869 72,202 -1,110 1.86% 8,221,553
2014-03-31 2014-03-27 109.942 73,312 +306 1.89% 8,060,087
2014-03-28 2014-03-26 115.832 73,006 +300 1.88% 8,456,433
2014-03-27 2014-03-25 110.924 72,706 -1,630 1.87% 8,064,832
2014-03-26 2014-03-24 98.163 74,336 -316 1.92% 7,297,025
2014-03-24 2014-03-20 96.199 74,652 +1,019 1.92% 7,181,483
2014-03-20 2014-03-18 97.181 73,633 +102 1.90% 7,155,736
2014-03-19 2014-03-17 98.163 73,531 +132 1.90% 7,218,004
2014-03-17 2014-03-13 99.144 73,399 -168 1.89% 7,277,097
2014-03-13 2014-03-11 99.144 73,567 -254 1.90% 7,293,753
2014-03-12 2014-03-10 94.236 73,821 +377 1.90% 6,956,612
2014-03-11 2014-03-07 95.218 73,444 +91 1.89% 6,993,180
2014-03-10 2014-03-06 91.291 73,353 +20,993 1.89% 6,696,494
2014-03-07 2014-03-05 99.144 52,360 +1,019 2.03% 5,191,199
2014-03-05 2014-03-03 104.052 51,341 +937 1.99% 5,342,159
2014-03-04 2014-02-28 108.961 50,404 +102 1.95% 5,492,052
2014-02-28 2014-02-26 119.759 50,302 -102 1.95% 6,024,094
2014-02-27 2014-02-25 127.612 50,404 -5,807 1.95% 6,432,132
2014-02-26 2014-02-24 93.255 56,211 -1,019 2.17% 5,241,934
2014-02-25 2014-02-21 86.383 57,230 +11 2.21% 4,943,711
2014-02-21 2014-02-19 85.402 57,219 +682 2.21% 4,886,593
2014-02-20 2014-02-18 89.328 56,537 -418 2.19% 5,050,342
2014-02-18 2014-02-14 102.089 56,955 +316 2.20% 5,814,493
2014-02-17 2014-02-13 102.089 56,639 +102 2.19% 5,782,232
2014-02-11 2014-02-07 104.052 56,537 -764 2.19% 5,882,816
2014-02-07 2014-02-05 106.016 57,301 +163 2.22% 6,074,808
2014-02-06 2014-02-04 110.924 57,138 -244 2.21% 6,337,969
2014-02-05 2014-01-30 101.435 57,382 +254 2.22% 5,820,533
2014-02-04 2014-01-28 92.418 57,128 -17,067 2.21% 5,279,678
2014-01-29 2014-01-27 81.899 74,195 +79 2.20% 6,076,513
2014-01-28 2014-01-24 85.656 74,116 -133 2.19% 6,348,485
2014-01-22 2014-01-20 82.651 74,249 -306 2.20% 6,136,724
2014-01-15 2014-01-13 89.413 74,555 +67 2.21% 6,666,180
2014-01-14 2014-01-10 89.413 74,488 -80 2.21% 6,660,189
2014-01-13 2014-01-09 84.905 74,568 +319 2.21% 6,331,174
2014-01-10 2014-01-08 82.651 74,249 -399 2.20% 6,136,724
2014-01-08 2014-01-06 89.413 74,648 +133 2.21% 6,674,495
2014-01-07 2014-01-03 87.159 74,515 +399 2.21% 6,494,639
2013-12-03 2013-11-29 108.197 74,116 +320 2.19% 8,019,139
2013-11-21 2013-11-19 102.938 73,796 -40 2.18% 7,596,380
2013-11-20 2013-11-18 105.192 73,836 +80 2.19% 7,766,932
2013-11-19 2013-11-15 105.943 73,756 -466 2.18% 7,813,934
2013-11-06 2013-11-04 107.446 74,222 +466 2.20% 7,974,840
2013-10-31 2013-10-29 99.181 73,756 +399 2.18% 7,315,173
2013-10-29 2013-10-25 101.435 73,357 +67 2.17% 7,440,954
2013-10-24 2013-10-22 97.678 73,290 -54 2.17% 7,158,819
2013-10-22 2013-10-18 99.932 73,344 +187 2.17% 7,329,419
2013-10-18 2013-10-16 98.429 73,157 +93 2.17% 7,200,796
2013-10-16 2013-10-11 102.186 73,064 -133 2.16% 7,466,132
2013-10-15 2013-10-10 114.208 73,197 +266 2.17% 8,359,690
2013-10-11 2013-10-09 97.678 72,931 -426 2.16% 7,123,752
2013-10-10 2013-10-08 98.429 73,357 +200 2.17% 7,220,481
2013-10-09 2013-10-07 101.435 73,157 +186 2.18% 7,420,667
2013-10-08 2013-10-04 96.175 72,971 -665 2.18% 7,018,003
2013-09-27 2013-09-25 97.678 73,636 +53 2.20% 7,192,615
2013-09-25 2013-09-23 101.435 73,583 +80 2.20% 7,463,878
2013-09-24 2013-09-19 103.689 73,503 +80 2.19% 7,621,447
2013-09-23 2013-09-18 101.435 73,423 +66 2.19% 7,447,649
2013-09-18 2013-09-16 106.694 73,357 +13 2.19% 7,826,781
2013-09-17 2013-09-13 104.440 73,344 +240 2.19% 7,660,069
2013-09-16 2013-09-12 105.943 73,104 +53 2.18% 7,744,860
2013-09-12 2013-09-10 111.954 73,051 +346 2.18% 8,178,351
2013-09-11 2013-09-09 115.711 72,705 +493 2.17% 8,412,756
2013-09-10 2013-09-06 123.225 72,212 -267 2.16% 8,898,289
2013-09-09 2013-09-05 127.733 72,479 -173 2.16% 9,257,941
2013-09-06 2013-09-04 125.479 72,652 -212 2.17% 9,116,273
2013-09-05 2013-09-03 127.733 72,864 -134 2.18% 9,307,118
2013-09-03 2013-08-30 135.246 72,998 -133 2.18% 9,872,719
2013-08-30 2013-08-28 142.009 73,131 -705 2.18% 10,385,242
2013-08-29 2013-08-27 148.771 73,836 -799 2.20% 10,984,661
2013-08-28 2013-08-26 155.533 74,635 +1,358 2.23% 11,608,235
2013-08-20 2013-08-16 90.164 73,277 -72,481 2.19% 6,606,968
2013-08-19 2013-08-15 90.164 145,758 -27,776 4.35% 13,142,166
2013-07-09 2013-07-05 90.164 173,534 -41,790 5.18% 15,646,569
2012-08-13 2012-08-09 90.164 215,324 -333 6.43% 19,414,535
2011-10-27 2011-10-25 90.164 215,657 -133 6.44% 19,444,559
2009-03-30 2009-03-26 90.164 215,790 +798 6.44% 19,456,551
2009-03-27 2009-03-25 94.672 214,992 +1,917 6.42% 20,353,830
2009-03-26 2009-03-24 93.170 213,075 +6,881 6.36% 19,852,147
2009-03-24 2009-03-20 94.672 206,194 +226 6.16% 19,520,901
2009-03-20 2009-03-18 93.170 205,968 -67 6.15% 19,189,989
2009-03-19 2009-03-17 92.418 206,035 +400 6.15% 19,041,423
2009-03-18 2009-03-16 89.413 205,635 +399 6.14% 18,386,425
2009-03-17 2009-03-13 94.672 205,236 +545 6.13% 19,430,205
2009-03-16 2009-03-12 93.921 204,691 +599 6.11% 19,224,810
2009-03-13 2009-03-11 100.683 204,092 +14 6.09% 20,548,687
2009-03-12 2009-03-10 101.435 204,078 +4,165 6.09% 20,700,615
2009-03-11 2009-03-09 93.921 199,913 +413 5.97% 18,776,055
2009-03-10 2009-03-06 93.170 199,500 +13 5.96% 18,587,367
2009-03-09 2009-03-05 87.910 199,487 -479 5.96% 17,536,938
2009-03-06 2009-03-04 96.175 199,966 +732 5.97% 19,231,778
2009-03-05 2009-03-03 90.164 199,234 +1,784 5.95% 17,963,791
2009-03-04 2009-03-02 91.667 197,450 +133 5.89% 18,099,654
2009-03-03 2009-02-27 87.159 197,317 +2,595 5.89% 17,197,915
2009-03-02 2009-02-26 92.418 194,722 +5,869 5.81% 17,995,894
2009-02-27 2009-02-25 94.672 188,853 +1,903 5.64% 17,879,186
2009-02-26 2009-02-24 102.938 186,950 +546 5.58% 19,244,177
2009-02-25 2009-02-23 99.181 186,404 +13 5.56% 18,487,682
2009-02-24 2009-02-20 100.683 186,391 +1,398 5.56% 18,766,489
2009-02-23 2009-02-19 104.440 184,993 +532 5.52% 19,320,724
2009-02-20 2009-02-18 101.435 184,461 +4,525 5.51% 18,710,768
2009-02-19 2009-02-17 99.932 179,936 +4,991 5.37% 17,981,379
2009-02-17 2009-02-13 101.435 174,945 +4,405 5.22% 17,745,515
2009-02-16 2009-02-12 96.175 170,540 +1,890 5.09% 16,401,725
2009-02-13 2009-02-11 93.921 168,650 +599 5.03% 15,839,799
2009-02-12 2009-02-10 84.905 168,051 +2,423 5.02% 14,268,320
2009-02-11 2009-02-09 82.651 165,628 +545 4.94% 13,689,253
2009-02-10 2009-02-06 83.402 165,083 +599 4.93% 13,768,246
2009-02-09 2009-02-05 79.645 164,484 +2,036 4.91% 13,100,348
2009-02-06 2009-02-04 76.640 162,448 +1,917 4.85% 12,449,957
2009-02-05 2009-02-03 68.375 160,531 +13 4.79% 10,976,240
2009-02-04 2009-02-02 66.872 160,518 +67 4.79% 10,734,135
2009-01-21 2009-01-19 76.640 160,451 +2,768 4.79% 12,296,907
2009-01-20 2009-01-16 78.894 157,683 +4,099 4.71% 12,440,203
2009-01-19 2009-01-15 75.137 153,584 +2,170 4.59% 11,539,826
2009-01-16 2009-01-14 72.131 151,414 +1,184 4.52% 10,921,708
2009-01-15 2009-01-13 75.137 150,230 +439 4.48% 11,287,817
2009-01-14 2009-01-12 69.126 149,791 +1,597 4.47% 10,354,445
2009-01-12 2009-01-08 73.634 148,194 +812 4.42% 10,912,142
2009-01-09 2009-01-07 77.391 147,382 +1,957 4.40% 11,406,042
2009-01-08 2009-01-06 67.623 145,425 +1,464 4.34% 9,834,106
2009-01-07 2009-01-05 66.872 143,961 +4,698 4.30% 9,626,938
2009-01-06 2009-01-02 63.866 139,263 +2,009 4.16% 8,894,222
2009-01-05 2008-12-31 67.623 137,254 +1,824 4.10% 9,281,557
2009-01-02 2008-12-29 63.866 135,430 +3,061 4.04% 8,649,422
2008-12-30 2008-12-24 57.855 132,369 +639 3.95% 7,658,264
2008-12-29 2008-12-22 66.120 131,730 -40 3.93% 8,710,050
2008-12-23 2008-12-19 63.115 131,770 +40 3.93% 8,316,663
2008-11-26 2008-11-24 75.137 131,730 -160 3.93% 9,897,784
2008-11-17 2008-11-13 86.407 131,890 -133 3.94% 11,396,277
2008-11-13 2008-11-11 96.927 132,023 -107 3.94% 12,796,541
2008-10-30 2008-10-28 75.137 132,130 -26 3.94% 9,927,839
2008-10-15 2008-10-13 78.894 132,156 -2,662 3.95% 10,426,282
2008-10-14 2008-10-10 82.651 134,818 +133 4.02% 11,142,788
2008-10-10 2008-10-08 102.186 134,685 -506 4.02% 13,762,947
2008-10-02 2008-09-29 120.219 135,191 -266 4.04% 16,252,533
2008-09-23 2008-09-19 111.954 135,457 +240 4.04% 15,164,951
2008-09-22 2008-09-18 108.949 135,217 -666 4.04% 14,731,691
2008-09-03 2008-09-01 108.949 135,883 -466 4.06% 14,804,251
2008-09-02 2008-08-29 117.214 136,349 -26 4.07% 15,981,953
2008-08-29 2008-08-27 117.214 136,375 -133 4.07% 15,985,001
2008-08-25 2008-08-20 115.711 136,508 -133 4.08% 15,795,454
2008-08-13 2008-08-11 128.484 136,641 -67 4.08% 17,556,197
2008-07-30 2008-07-28 139.003 136,708 +67 4.08% 19,002,859
2008-07-25 2008-07-23 150.274 136,641 -666 4.08% 20,533,563
2008-07-24 2008-07-22 145.766 137,307 +759 4.10% 20,014,636
2008-07-22 2008-07-18 141.257 136,548 +532 4.08% 19,288,413
2008-07-21 2008-07-17 131.490 136,016 +413 4.06% 17,884,687
2008-07-18 2008-07-16 131.490 135,603 -200 4.05% 17,830,382
2008-07-15 2008-07-11 140.506 135,803 -27 4.05% 19,081,138
2008-07-11 2008-07-09 141.257 135,830 +1,318 4.06% 19,186,990
2008-07-08 2008-07-04 140.506 134,512 -120 4.02% 18,899,745
2008-07-04 2008-07-02 158.539 134,632 -40 4.02% 21,344,405
2008-07-03 2008-06-30 161.544 134,672 +666 4.02% 21,755,500
2008-07-02 2008-06-27 156.285 134,006 +532 4.00% 20,943,096
2008-06-30 2008-06-26 168.307 133,474 +1,957 3.98% 22,464,564
2008-06-25 2008-06-23 184.085 131,517 +239 3.93% 24,210,362
2008-06-23 2008-06-19 217.897 131,278 -2,183 3.92% 28,605,085
2008-06-20 2008-06-18 191.599 133,461 +40 3.98% 25,571,008
2008-06-19 2008-06-17 177.323 133,421 -279 3.98% 23,658,625
2008-06-18 2008-06-16 187.842 133,700 -2,303 3.99% 25,114,510
2008-06-17 2008-06-13 210.383 136,003 +400 4.06% 28,612,764
2008-06-16 2008-06-12 229.168 135,603 -67 4.05% 31,075,808
2008-06-13 2008-06-11 221.654 135,670 -333 4.05% 30,071,780
2008-06-12 2008-06-10 184.085 136,003 +3,328 4.06% 25,036,169
2008-06-11 2008-06-06 172.815 132,675 -8,545 3.96% 22,928,214
2008-06-10 2008-06-05 195.356 141,220 -133 4.22% 27,588,167
2008-06-06 2008-06-04 206.626 141,353 +6,229 4.22% 29,207,274
2008-06-05 2008-06-03 181.080 135,124 +1,557 4.03% 24,468,246
2008-06-04 2008-06-02 161.544 133,567 +11,566 3.99% 21,576,993
2008-06-03 2008-05-30 148.020 122,001 +19,737 3.64% 18,058,552
2008-06-02 2008-05-29 149.522 102,264 +11,525 3.05% 15,290,763
2008-05-30 2008-05-28 136.749 90,739 +11,140 2.71% 12,408,483
2008-05-29 2008-05-27 129.987 79,599 +10,341 2.38% 10,346,823
2008-05-27 2008-05-23 128.484 69,258 +53 2.07% 8,898,552
2008-05-26 2008-05-22 126.981 69,205 +1,731 2.07% 8,787,746
2008-05-23 2008-05-21 129.235 67,474 +825 2.01% 8,720,034
2008-05-22 2008-05-20 129.987 66,649 +5,536 1.99% 8,663,493
2008-05-21 2008-05-19 127.733 61,113 +2,329 1.82% 7,806,131
2008-05-20 2008-05-16 130.738 58,784 +480 1.75% 7,685,315
2008-05-19 2008-05-15 135.998 58,304 -133 1.74% 7,929,216
2008-05-16 2008-05-14 132.241 58,437 +585 1.74% 7,727,764
2008-05-15 2008-05-13 132.992 57,852 +1,690 1.73% 7,693,872
2008-05-14 2008-05-09 133.744 56,162 +1,877 1.68% 7,511,313
2008-05-13 2008-05-08 151.025 54,285 +785 1.62% 8,198,402
2008-05-09 2008-05-07 178.074 53,500 +67 1.60% 9,526,984
2008-05-05 2008-04-30 180.329 53,433 +199 1.60% 9,635,496
2008-04-28 2008-04-24 150.274 53,234 -133 1.59% 7,999,676
2008-04-25 2008-04-23 154.782 53,367 +40 1.59% 8,260,252
2008-04-24 2008-04-22 151.025 53,327 -186 1.59% 8,053,720
2008-04-22 2008-04-18 175.820 53,513 -266 1.60% 9,408,675
2008-04-14 2008-04-10 199.113 53,779 +705 1.61% 10,708,087
2008-04-09 2008-04-07 214.140 53,074 -200 1.58% 11,365,276
2008-04-07 2008-04-02 202.870 53,274 -133 1.59% 10,807,677
2008-04-03 2008-04-01 206.626 53,407 +333 1.59% 11,035,301
2008-04-01 2008-03-28 202.870 53,074 -133 1.58% 10,767,103
2008-03-28 2008-03-26 217.897 53,207 +67 1.59% 11,593,647
2008-03-25 2008-03-19 225.411 53,140 +266 1.59% 11,978,325
2008-03-20 2008-03-18 210.383 52,874 -54 1.58% 11,123,808
2008-03-18 2008-03-14 262.979 52,928 +267 1.58% 13,918,961
2008-03-17 2008-03-13 266.736 52,661 +386 1.57% 14,046,585
2008-03-14 2008-03-12 285.520 52,275 -133 1.56% 14,925,570
2008-03-11 2008-03-07 300.548 52,408 +465 1.56% 15,751,099
2008-03-10 2008-03-06 293.034 51,943 +599 1.55% 15,221,061
2008-03-06 2008-03-04 300.548 51,344 +14 1.53% 15,431,317
2008-03-04 2008-02-29 296.791 51,330 +66 1.53% 15,234,270
2008-03-03 2008-02-28 300.548 51,264 -2,582 1.53% 15,407,273
2008-02-28 2008-02-26 308.061 53,846 -3,859 1.61% 16,587,869
2008-02-26 2008-02-22 296.791 57,705 +399 1.72% 17,126,311
2008-02-25 2008-02-21 311.818 57,306 +266 1.71% 17,869,051
2008-02-22 2008-02-20 315.575 57,040 +466 1.70% 18,000,398
2008-02-21 2008-02-19 315.575 56,574 +199 1.69% 17,853,340
2008-02-20 2008-02-18 315.575 56,375 -505 1.68% 17,790,540
2008-02-19 2008-02-15 311.818 56,880 +199 1.70% 17,736,217
2008-02-11 2008-02-04 315.575 56,681 -40 1.69% 17,887,106
2008-02-05 2008-02-01 311.818 56,721 +67 1.69% 17,686,637
2008-02-04 2008-01-31 300.548 56,654 +133 1.69% 17,027,225
2008-02-01 2008-01-30 266.736 56,521 -67 1.69% 15,076,186
2008-01-28 2008-01-24 262.979 56,588 +27 1.69% 14,881,465
2008-01-25 2008-01-23 270.493 56,561 +133 1.69% 15,299,346
2008-01-24 2008-01-22 255.465 56,428 -386 1.68% 14,415,406
2008-01-23 2008-01-21 300.548 56,814 +160 1.70% 17,075,312
2008-01-22 2008-01-18 300.548 56,654 -626 1.69% 17,027,225
2008-01-21 2008-01-17 281.763 57,280 -1,051 1.71% 16,139,407
2008-01-18 2008-01-16 274.250 58,331 +386 1.74% 15,997,259
2008-01-17 2008-01-15 285.520 57,945 +133 1.73% 16,544,470
2008-01-16 2008-01-14 285.520 57,812 +2,329 1.73% 16,506,496
2008-01-15 2008-01-11 270.493 55,483 -532 1.66% 15,007,755
2008-01-14 2008-01-10 285.520 56,015 -27 1.67% 15,993,416
2008-01-11 2008-01-09 304.304 56,042 +413 1.67% 17,053,831
2008-01-10 2008-01-08 308.061 55,629 +26 1.66% 17,137,142
2008-01-09 2008-01-07 315.575 55,603 +772 1.66% 17,546,917
2008-01-08 2008-01-04 319.332 54,831 +266 1.64% 17,509,284
2008-01-07 2008-01-03 319.332 54,565 +27 1.63% 17,424,342
2008-01-03 2007-12-31 345.630 54,538 +626 1.63% 18,849,956
2007-12-28 2007-12-24 345.630 53,912 +332 1.70% 18,633,592
2007-12-27 2007-12-20 349.387 53,580 +93 1.69% 18,720,134
2007-12-20 2007-12-18 360.657 53,487 +67 1.69% 19,290,468
2007-12-19 2007-12-17 360.657 53,420 +2,888 1.69% 19,266,304
2007-12-18 2007-12-14 341.873 50,532 +333 1.60% 17,275,522
2007-12-12 2007-12-10 353.143 50,199 +1,224 1.59% 17,727,448
2007-12-10 2007-12-06 371.928 48,975 -426 1.55% 18,215,158
2007-12-07 2007-12-05 360.657 49,401 +1,105 1.56% 17,816,823
2007-12-06 2007-12-04 338.116 48,296 +599 1.53% 16,329,654
2007-12-05 2007-12-03 341.873 47,697 -266 1.51% 16,306,312
2007-12-04 2007-11-30 345.630 47,963 -1,331 1.52% 16,577,440
2007-12-03 2007-11-29 338.116 49,294 +239 1.56% 16,667,093
2007-11-30 2007-11-28 338.116 49,055 +852 1.55% 16,586,284
2007-11-29 2007-11-27 353.143 48,203 +67 1.59% 17,022,574
2007-11-28 2007-11-26 364.414 48,136 +213 1.59% 17,541,432
2007-11-27 2007-11-23 353.143 47,923 +226 1.58% 16,923,694
2007-11-26 2007-11-22 353.143 47,697 +1,384 1.57% 16,843,883
2007-11-23 2007-11-21 360.657 46,313 -439 1.53% 16,703,114
2007-11-22 2007-11-20 353.143 46,752 -133 1.54% 16,510,163
2007-11-21 2007-11-19 360.657 46,885 +2,156 1.55% 16,909,410
2007-11-20 2007-11-16 390.712 44,729 +559 1.48% 17,476,153
2007-11-19 2007-11-15 405.739 44,170 +3,899 1.46% 17,921,504
2007-11-16 2007-11-14 450.821 40,271 -4,618 1.33% 18,155,030
2007-11-15 2007-11-13 458.335 44,889 -1,610 1.48% 20,574,205
2007-11-14 2007-11-12 413.253 46,499 +8,185 1.53% 19,215,850
2007-11-13 2007-11-09 428.280 38,314 +1,983 1.26% 16,409,133
2007-11-12 2007-11-08 330.602 36,331 -612 1.20% 12,011,115
2007-11-09 2007-11-07 326.846 36,943 +3,393 1.22% 12,074,655
2007-11-06 2007-11-02 360.657 33,550 +67 1.11% 12,100,047
2007-11-05 2007-11-01 285.520 33,483 +3,154 1.10% 9,560,074
2007-11-02 2007-10-31 270.493 30,329 +3,500 1.00% 8,203,778
2007-11-01 2007-10-30 274.250 26,829 +1,425 0.89% 7,357,845
2007-10-31 2007-10-29 270.493 25,404 +3,886 0.84% 6,871,600
2007-10-30 2007-10-26 278.007 21,518 +1,677 0.71% 5,982,145
2007-10-29 2007-10-25 281.763 19,841 -187 0.65% 5,590,467
2007-10-26 2007-10-24 274.250 20,028 +240 0.66% 5,492,673
2007-10-25 2007-10-23 270.493 19,788 +892 0.65% 5,352,513
2007-10-24 2007-10-22 278.007 18,896 +732 0.62% 5,253,212
2007-10-22 2007-10-17 274.250 18,164 +2,156 0.60% 4,981,472
2007-10-18 2007-10-16 262.979 16,008 +346 0.53% 4,209,770
2007-10-17 2007-10-15 270.493 15,662 +639 0.52% 4,236,459
2007-10-16 2007-10-12 278.007 15,023 -160 0.50% 4,176,492
2007-10-15 2007-10-11 270.493 15,183 +66 0.50% 4,106,893
2007-10-12 2007-10-10 266.736 15,117 -186 0.50% 4,032,248
2007-10-11 2007-10-09 262.979 15,303 +80 0.51% 4,024,370
2007-10-10 2007-10-08 262.979 15,223 +200 0.50% 4,003,332
2007-10-09 2007-10-05 281.763 15,023 -493 0.50% 4,232,931
2007-10-08 2007-10-04 281.763 15,516 +266 0.51% 4,371,841
2007-10-05 2007-10-03 281.763 15,250 +999 0.50% 4,296,892
2007-10-04 2007-10-02 285.520 14,251 +173 0.47% 4,068,949
2007-10-03 2007-09-28 281.763 14,078 -14 0.46% 3,966,665
2007-10-02 2007-09-27 274.250 14,092 -545 0.47% 3,864,727
2007-09-28 2007-09-25 262.979 14,637 +106 0.48% 3,849,226
2007-09-25 2007-09-21 270.493 14,531 +146 0.48% 3,930,532
2007-09-24 2007-09-20 270.493 14,385 +533 0.47% 3,891,040
2007-09-21 2007-09-19 278.007 13,852 -426 0.46% 3,850,947
2007-09-20 2007-09-18 274.250 14,278 +1,038 0.47% 3,915,737
2007-09-19 2007-09-17 278.007 13,240 +13 0.44% 3,680,807
2007-09-18 2007-09-14 274.250 13,227 +133 0.44% 3,627,501
2007-09-17 2007-09-13 278.007 13,094 -465 0.43% 3,640,218
2007-09-14 2007-09-12 255.465 13,559 +559 0.45% 3,463,856
2007-09-13 2007-09-11 262.979 13,000 +346 0.43% 3,418,729
2007-09-12 2007-09-10 278.007 12,654 -213 0.42% 3,517,895
2007-09-10 2007-09-06 281.763 12,867 +146 0.42% 3,625,450
2007-09-07 2007-09-05 270.493 12,721 +333 0.42% 3,440,940
2007-09-06 2007-09-04 270.493 12,388 -1,730 0.41% 3,350,865
2007-09-05 2007-09-03 285.520 14,118 -1,142 0.47% 4,030,975
2007-09-04 2007-08-31 244.195 15,260 -67 0.50% 3,726,415
2007-09-03 2007-08-30 240.438 15,327 -26 0.51% 3,685,195
2007-08-31 2007-08-29 232.924 15,353 -1,305 0.51% 3,576,088
2007-08-30 2007-08-28 247.952 16,658 -3,087 0.55% 4,130,381
2007-08-29 2007-08-27 266.736 19,745 -123 0.65% 5,266,703
2007-08-28 2007-08-24 187.842 19,868 -200 0.66% 3,732,050
2007-08-27 2007-08-23 186.340 20,068 -3,127 0.66% 3,739,462
2007-08-24 2007-08-22 187.842 23,195 +319 0.77% 4,357,001
2007-08-23 2007-08-21 187.091 22,876 -53 0.75% 4,279,891
2007-08-22 2007-08-20 191.599 22,929 +4,964 0.76% 4,393,176
2007-08-21 2007-08-17 172.815 17,965 +6,309 0.59% 3,104,619
2007-08-14 2007-08-10 185.588 11,656 -200 0.38% 2,163,216
2007-08-13 2007-08-09 191.599 11,856 +200 0.39% 2,271,599
2007-08-10 2007-08-08 199.113 11,656 -147 0.38% 2,320,859
2007-08-09 2007-08-07 187.842 11,803 +147 0.39% 2,217,102
2007-08-07 2007-08-03 184.085 11,656 -160 0.38% 2,145,700
2007-08-06 2007-08-02 191.599 11,816 -13 0.39% 2,263,935
2007-08-02 2007-07-31 202.870 11,829 +226 0.39% 2,399,745
2007-08-01 2007-07-30 206.626 11,603 -133 0.38% 2,397,487
2007-07-31 2007-07-27 217.897 11,736 -53 0.39% 2,557,239
2007-07-30 2007-07-26 217.897 11,789 +159 0.39% 2,568,788
2007-07-27 2007-07-25 221.654 11,630 +227 0.38% 2,577,834
2007-07-26 2007-07-24 214.140 11,403 -67 0.38% 2,441,840
2007-07-25 2007-07-23 217.897 11,470 +972 0.38% 2,499,279
2007-07-24 2007-07-20 225.411 10,498 -2,250 0.35% 2,366,362
2007-07-23 2007-07-19 214.140 12,748 +200 0.42% 2,729,859
2007-07-20 2007-07-18 217.897 12,548 -106 0.41% 2,734,172
2007-07-19 2007-07-17 225.411 12,654 -25,261 0.42% 2,852,347
2007-07-18 2007-07-16 210.383 37,915 +3,407 1.25% 7,976,684
2007-07-17 2007-07-13 221.654 34,508 -6,601 1.14% 7,648,832
2007-07-16 2007-07-12 232.924 41,109 -6,695 1.36% 9,575,289
2007-07-13 2007-07-11 206.626 47,804 +1,491 1.58% 9,877,573
2007-06-26 2007-06-22 46,313 1.53%

Powered by Renavon Data — Hong Kong financial data services, built on Webb-site.com datasets (CC-BY 4.0)

Sign up for our free newsletter

Recommend Renavon Hong Kong to a friend

Copyright & disclaimer, Privacy policy

Back to top