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: NANYANG COMMERCIAL BANK LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 5.240 505,500 +0 0.39% 2,648,820
2025-10-13 2025-10-09 5.220 505,500 +0 0.39% 2,638,710
2025-10-10 2025-10-08 5.270 505,500 +0 0.39% 2,663,985
2025-10-09 2025-10-06 5.330 505,500 +0 0.39% 2,694,315
2025-10-08 2025-10-03 5.250 505,500 -2,000 0.39% 2,653,875
2025-09-10 2025-09-08 5.835 507,500 +15,243 0.39% 2,961,397
2025-08-20 2025-08-18 5.763 492,257 -15,520 0.39% 2,836,925
2025-08-13 2025-08-11 5.732 507,777 +2,425 0.40% 2,910,663
2025-08-07 2025-08-05 5.691 505,352 +1,455 0.40% 2,875,922
2025-07-28 2025-07-24 5.949 503,897 -2,425 0.40% 2,997,517
2025-07-25 2025-07-23 5.897 506,322 -4,849 0.40% 2,985,843
2025-07-23 2025-07-21 5.825 511,171 -4,850 0.41% 2,977,548
2025-07-18 2025-07-16 5.578 516,021 +4,850 0.41% 2,878,119
2025-07-04 2025-07-02 5.650 511,171 +14,549 0.41% 2,887,958
2025-07-03 2025-06-30 5.578 496,622 -2,910 0.40% 2,769,921
2025-06-30 2025-06-26 5.423 499,532 +2,910 0.40% 2,708,901
2025-06-10 2025-06-06 5.186 496,622 -13,579 0.40% 2,575,360
2025-06-02 2025-05-29 5.237 510,201 -6,790 0.41% 2,672,078
2025-05-30 2025-05-28 5.196 516,991 -9,700 0.41% 2,686,319
2025-05-20 2025-05-16 5.217 526,691 +3,395 0.42% 2,747,581
2025-04-09 2025-04-07 5.279 523,296 +1,940 0.42% 2,762,240
2025-03-25 2025-03-21 5.866 521,356 -1,940 0.41% 3,058,375
2025-03-24 2025-03-20 5.928 523,296 +2,910 0.42% 3,102,125
2025-03-13 2025-03-11 5.990 520,386 -19,884 0.41% 3,117,065
2025-03-10 2025-03-06 5.980 540,270 -1,940 0.43% 3,230,598
2025-02-28 2025-02-26 5.897 542,210 -43,164 0.43% 3,197,479
2025-02-26 2025-02-24 5.897 585,374 +9,700 0.47% 3,452,022
2025-02-20 2025-02-18 6.021 575,674 +3,395 0.46% 3,466,040
2025-02-13 2025-02-11 6.011 572,279 +9,699 0.46% 3,439,699
2025-02-11 2025-02-07 5.990 562,580 -4,849 0.45% 3,369,803
2025-02-07 2025-02-05 6.062 567,429 -1,455 0.45% 3,439,798
2025-02-04 2025-01-28 6.103 568,884 +11,154 0.45% 3,472,078
2025-01-27 2025-01-23 5.980 557,730 +2,910 0.44% 3,335,002
2025-01-23 2025-01-21 6.114 554,820 -485 0.44% 3,391,961
2025-01-16 2025-01-14 6.134 555,305 +485 0.44% 3,406,376
2024-12-19 2024-12-17 6.392 554,820 +6,790 0.44% 3,546,401
2024-12-12 2024-12-10 6.867 548,030 +4,164 0.44% 3,763,246
2024-12-03 2024-11-29 6.846 543,866 +2,407 0.44% 3,723,352
2024-11-29 2024-11-27 6.856 541,459 +2,888 0.43% 3,712,499
2024-11-15 2024-11-13 6.992 538,571 -9,626 0.43% 3,765,432
2024-11-13 2024-11-11 7.075 548,197 -2,407 0.44% 3,878,293
2024-11-12 2024-11-08 7.075 550,604 +6,738 0.44% 3,895,321
2024-11-11 2024-11-07 7.116 543,866 -5,294 0.44% 3,870,252
2024-10-28 2024-10-24 7.490 549,160 -1,925 0.44% 4,113,305
2024-10-09 2024-10-07 8.030 551,085 -4,813 0.44% 4,425,424
2024-10-02 2024-09-27 7.480 555,898 -1,925 0.45% 4,157,999
2024-09-23 2024-09-19 7.189 557,823 -2,407 0.45% 4,010,138
2024-09-13 2024-09-11 7.741 560,230 +23,408 0.45% 4,336,680
2024-08-26 2024-08-22 7.741 536,822 -461 0.45% 4,155,481
2024-08-21 2024-08-19 7.719 537,283 +4,612 0.45% 4,147,400
2024-08-09 2024-08-07 7.698 532,671 +1,383 0.45% 4,100,249
2024-08-07 2024-08-05 7.719 531,288 +2,306 0.44% 4,101,123
2024-08-05 2024-08-01 7.947 528,982 +18,448 0.44% 4,203,758
2024-08-02 2024-07-31 7.882 510,534 +2,767 0.43% 4,023,944
2024-07-29 2024-07-25 7.925 507,767 -922 0.42% 4,024,155
2024-07-25 2024-07-23 8.110 508,689 +2,306 0.43% 4,125,217
2024-07-22 2024-07-18 8.175 506,383 +2,305 0.42% 4,139,456
2024-06-18 2024-06-14 8.641 504,078 +923 0.42% 4,355,609
2024-06-07 2024-06-05 8.771 503,155 -923 0.42% 4,413,093
2024-06-06 2024-06-04 8.738 504,078 +1,476 0.42% 4,404,794
2024-05-23 2024-05-21 8.977 502,602 -2,767 0.42% 4,511,774
2024-05-07 2024-05-03 9.259 505,369 +9,224 0.42% 4,679,067
2024-05-02 2024-04-29 8.662 496,145 -10,146 0.42% 4,297,820
2024-04-23 2024-04-19 8.706 506,291 +1,383 0.42% 4,407,665
2024-03-08 2024-03-06 9.226 504,908 -1,844 0.42% 4,658,377
2024-03-01 2024-02-28 9.432 506,752 -462 0.42% 4,779,776
2024-02-27 2024-02-23 9.226 507,214 -9,223 0.42% 4,679,652
2024-02-23 2024-02-21 9.031 516,437 -2,306 0.43% 4,663,964
2024-02-20 2024-02-16 9.107 518,743 -4,612 0.43% 4,724,157
2024-02-05 2024-02-01 8.684 523,355 -10,607 0.44% 4,544,872
2024-02-01 2024-01-30 8.999 533,962 +10,607 0.45% 4,804,866
2024-01-26 2024-01-24 9.074 523,355 -1,845 0.44% 4,749,136
2024-01-24 2024-01-22 8.966 525,200 -4,612 0.44% 4,708,939
2024-01-11 2024-01-09 9.822 529,812 +1,845 0.44% 5,204,066
2023-12-21 2023-12-19 10.028 527,967 -922 0.44% 5,294,699
2023-12-14 2023-12-12 10.234 528,889 +922 0.44% 5,412,892
2023-12-12 2023-12-08 10.858 527,967 +6,062 0.44% 5,732,582
2023-12-07 2023-12-05 10.726 521,905 -912 0.44% 5,598,074
2023-11-06 2023-11-02 12.108 522,817 -2,735 0.44% 6,330,341
2023-10-25 2023-10-20 10.957 525,552 -4,559 0.44% 5,758,237
2023-10-19 2023-10-17 11.033 530,111 +4,559 0.45% 5,848,886
2023-10-12 2023-10-10 11.165 525,552 -2,279 0.44% 5,867,753
2023-09-28 2023-09-26 11.472 527,831 +3,647 0.45% 6,055,290
2023-09-27 2023-09-25 11.275 524,184 -912 0.44% 5,909,969
2023-09-14 2023-09-12 11.823 525,096 -8,206 0.44% 6,208,202
2023-09-13 2023-09-11 12.601 533,302 +912 0.45% 6,720,007
2023-09-12 2023-09-07 12.601 532,390 +26,113 0.45% 6,708,515
2023-09-04 2023-08-30 12.486 506,277 -3,061 0.45% 6,321,582
2023-08-31 2023-08-29 12.258 509,338 -6,997 0.45% 6,243,323
2023-08-24 2023-08-22 12.166 516,335 +3,498 0.46% 6,281,858
2023-08-22 2023-08-18 12.258 512,837 -1,749 0.45% 6,286,213
2023-08-18 2023-08-16 12.349 514,586 +10,058 0.45% 6,354,724
2023-08-17 2023-08-15 12.578 504,528 -8,746 0.45% 6,345,895
2023-08-16 2023-08-14 12.624 513,274 +8,746 0.45% 6,479,377
2023-08-15 2023-08-11 12.646 504,528 +1,749 0.45% 6,380,509
2023-08-10 2023-08-08 12.669 502,779 +8,745 0.44% 6,369,889
2023-08-04 2023-08-02 12.578 494,034 +5,685 0.44% 6,213,903
2023-08-02 2023-07-31 12.784 488,349 +3,498 0.43% 6,242,910
2023-07-27 2023-07-25 12.601 484,851 -3,498 0.43% 6,109,488
2023-07-24 2023-07-20 12.578 488,349 -875 0.43% 6,142,398
2023-07-18 2023-07-13 12.601 489,224 -437 0.43% 6,164,591
2023-07-14 2023-07-12 12.509 489,661 +6,996 0.43% 6,125,306
2023-07-13 2023-07-11 12.624 482,665 +1,749 0.43% 6,092,981
2023-06-09 2023-06-07 13.447 480,916 -874 0.42% 6,466,831
2023-05-16 2023-05-12 14.316 481,790 +3,498 0.43% 6,897,267
2023-04-27 2023-04-25 13.538 478,292 -8,308 0.42% 6,475,298
2023-04-26 2023-04-24 13.721 486,600 -4,810 0.43% 6,676,799
2023-04-25 2023-04-21 13.790 491,410 -3,936 0.43% 6,776,512
2023-04-04 2023-03-31 13.470 495,346 +4,373 0.44% 6,672,198
2023-04-03 2023-03-30 13.378 490,973 -4,373 0.43% 6,568,382
2023-03-07 2023-03-03 13.813 495,346 +438 0.44% 6,842,118
2023-02-22 2023-02-20 13.881 494,908 -8,746 0.44% 6,870,022
2023-02-03 2023-02-01 14.956 503,654 -2,186 0.44% 7,532,775
2023-01-09 2023-01-05 15.871 505,840 -1,749 0.45% 8,028,189
2022-12-30 2022-12-28 15.940 507,589 +2,623 0.45% 8,090,771
2022-12-29 2022-12-23 15.345 504,966 +8,746 0.45% 7,748,713
2022-12-23 2022-12-21 15.093 496,220 -1,749 0.44% 7,489,678
2022-12-20 2022-12-16 15.162 497,969 -1,749 0.44% 7,550,240
2022-12-15 2022-12-13 15.299 499,718 -1,749 0.44% 7,645,327
2022-12-13 2022-12-09 14.273 501,467 -875 0.44% 7,157,558
2022-12-12 2022-12-08 13.786 502,342 +888 0.44% 6,925,217
2022-12-05 2022-12-01 12.625 501,454 +2,585 0.45% 6,331,075
2022-12-02 2022-11-30 11.999 498,869 -4,739 0.45% 5,985,832
2022-11-30 2022-11-28 11.790 503,608 -431 0.45% 5,937,502
2022-11-15 2022-11-11 10.664 504,039 -1,724 0.45% 5,375,230
2022-11-14 2022-11-10 10.316 505,763 +4,740 0.45% 5,217,546
2022-11-11 2022-11-09 10.525 501,023 -3,878 0.45% 5,273,299
2022-11-08 2022-11-04 10.096 504,901 +3,878 0.45% 5,097,332
2022-10-28 2022-10-26 10.467 501,023 -4,309 0.45% 5,244,229
2022-10-27 2022-10-25 10.409 505,332 +2,586 0.45% 5,260,011
2022-10-26 2022-10-24 10.444 502,746 -1,293 0.45% 5,250,596
2022-10-24 2022-10-20 10.896 504,039 +4,309 0.45% 5,492,210
2022-10-17 2022-10-13 11.349 499,730 -431 0.45% 5,671,419
2022-10-07 2022-10-05 12.324 500,161 -862 0.45% 6,163,846
2022-10-05 2022-09-30 11.488 501,023 +862 0.45% 5,755,861
2022-09-21 2022-09-19 12.649 500,161 +1,292 0.45% 6,326,358
2022-09-20 2022-09-16 13.345 498,869 +1,293 0.45% 6,657,356
2022-09-14 2022-09-09 15.585 497,576 +15,216 0.45% 7,754,902
2022-08-23 2022-08-19 15.777 482,360 -1,670 0.45% 7,610,140
2022-08-19 2022-08-17 15.801 484,030 +835 0.45% 7,648,075
2022-08-08 2022-08-04 15.801 483,195 +1,671 0.45% 7,634,881
2022-08-04 2022-08-02 15.705 481,524 +1,671 0.44% 7,562,366
2022-08-03 2022-08-01 15.944 479,853 +417 0.44% 7,651,003
2022-07-19 2022-07-15 15.921 479,436 +1,671 0.44% 7,632,876
2022-07-15 2022-07-13 16.328 477,765 -418 0.44% 7,800,719
2022-07-13 2022-07-11 16.471 478,183 +1,254 0.44% 7,876,232
2022-06-29 2022-06-27 16.854 476,929 -12,949 0.44% 8,038,265
2022-06-24 2022-06-22 16.256 489,878 -1,671 0.45% 7,963,310
2022-06-22 2022-06-20 16.399 491,549 +1,671 0.45% 8,061,081
2022-06-17 2022-06-15 16.567 489,878 +835 0.45% 8,115,774
2022-05-27 2022-05-25 16.735 489,043 -1,671 0.45% 8,183,897
2022-05-16 2022-05-12 17.118 490,714 -2,506 0.45% 8,399,828
2022-05-11 2022-05-06 17.165 493,220 +1,671 0.46% 8,466,341
2022-04-07 2022-04-04 18.219 491,549 +1,671 0.45% 8,955,450
2022-04-06 2022-04-01 18.075 489,878 +1,671 0.45% 8,854,638
2022-03-24 2022-03-22 18.171 488,207 +417 0.45% 8,871,186
2022-03-23 2022-03-21 18.315 487,790 +1,671 0.45% 8,933,677
2022-03-16 2022-03-14 16.998 486,119 +5,013 0.45% 8,262,983
2022-03-14 2022-03-10 17.118 481,106 +1,670 0.44% 8,235,363
2022-03-09 2022-03-07 17.046 479,436 +1,671 0.44% 8,172,342
2022-03-01 2022-02-25 18.315 477,765 -835 0.44% 8,750,073
2022-02-23 2022-02-21 18.530 478,600 +2,506 0.44% 8,868,488
2022-02-14 2022-02-10 18.554 476,094 -835 0.44% 8,833,450
2022-02-11 2022-02-09 18.578 476,929 -1,671 0.44% 8,860,360
2022-02-04 2022-01-27 18.434 478,600 -1,253 0.44% 8,822,656
2022-01-11 2022-01-07 18.195 479,853 -1,671 0.44% 8,730,874
2022-01-10 2022-01-06 18.243 481,524 +835 0.44% 8,784,334
2022-01-05 2022-01-03 18.602 480,689 +1,253 0.44% 8,941,721
2022-01-04 2021-12-31 18.554 479,436 +8,354 0.44% 8,895,457
2021-12-22 2021-12-20 18.985 471,082 +5,848 0.44% 8,943,461
2021-12-20 2021-12-16 19.129 465,234 +1,253 0.43% 8,899,265
2021-12-16 2021-12-14 19.320 463,981 +418 0.43% 8,964,161
2021-12-13 2021-12-09 20.151 463,563 +6,990 0.43% 9,341,090
2021-12-10 2021-12-08 20.005 456,573 +4,937 0.43% 9,133,649
2021-12-06 2021-12-02 20.053 451,636 +822 0.42% 9,056,841
2021-12-03 2021-12-01 19.932 450,814 +9,051 0.42% 8,985,567
2021-12-02 2021-11-30 19.980 441,763 +823 0.41% 8,826,640
2021-11-18 2021-11-16 20.321 440,940 -1,646 0.41% 8,960,248
2021-11-17 2021-11-15 20.418 442,586 +2,880 0.42% 9,036,728
2021-11-16 2021-11-12 20.272 439,706 +4,114 0.41% 8,913,796
2021-11-08 2021-11-04 20.272 435,592 -2,057 0.41% 8,830,397
2021-11-05 2021-11-03 20.394 437,649 -1,234 0.41% 8,925,286
2021-11-01 2021-10-28 20.224 438,883 -1,646 0.41% 8,875,776
2021-10-25 2021-10-21 20.418 440,529 -3,291 0.41% 8,994,728
2021-10-15 2021-10-11 20.296 443,820 +412 0.42% 9,007,984
2021-10-05 2021-09-30 20.248 443,408 +1,234 0.42% 8,978,066
2021-09-30 2021-09-28 20.272 442,174 +6,994 0.41% 8,963,828
2021-09-28 2021-09-24 20.053 435,180 +411 0.41% 8,726,842
2021-09-24 2021-09-21 20.272 434,769 -823 0.41% 8,813,713
2021-09-23 2021-09-20 20.345 435,592 +823 0.41% 8,862,161
2021-09-21 2021-09-17 20.540 434,769 -823 0.41% 8,929,961
2021-09-20 2021-09-16 20.321 435,592 +4,114 0.41% 8,851,573
2021-09-17 2021-09-15 20.564 431,478 -823 0.40% 8,872,853
2021-09-16 2021-09-14 20.661 432,301 -14,399 0.41% 8,931,809
2021-09-15 2021-09-13 22.509 446,700 -6,582 0.42% 10,054,956
2021-09-14 2021-09-10 22.509 453,282 +6,446 0.43% 10,203,113
2021-09-13 2021-09-09 22.384 446,836 -7,952 0.43% 10,001,827
2021-09-10 2021-09-08 22.333 454,788 -1,590 0.44% 10,156,946
2021-09-08 2021-09-06 22.359 456,378 -1,988 0.44% 10,203,934
2021-09-02 2021-08-31 21.830 458,366 +1,192 0.44% 10,006,295
2021-09-01 2021-08-30 21.881 457,174 +1,591 0.44% 10,003,269
2021-08-26 2021-08-24 21.730 455,583 +795 0.44% 9,899,709
2021-08-19 2021-08-17 21.931 454,788 -5,566 0.44% 9,973,938
2021-08-16 2021-08-12 22.132 460,354 +2,783 0.45% 10,188,630
2021-08-12 2021-08-10 21.981 457,571 +41,351 0.44% 10,057,988
2021-08-06 2021-08-04 22.157 416,220 +9,543 0.40% 9,222,317
2021-08-03 2021-07-30 21.981 406,677 +795 0.39% 8,939,274
2021-07-28 2021-07-26 22.032 405,882 +1,591 0.39% 8,942,215
2021-07-21 2021-07-19 22.685 404,291 -398 0.39% 9,171,530
2021-07-20 2021-07-16 22.761 404,689 -397 0.39% 9,211,093
2021-07-16 2021-07-14 22.685 405,086 -796 0.39% 9,189,565
2021-07-15 2021-07-13 22.836 405,882 -3,578 0.39% 9,268,871
2021-07-06 2021-07-02 22.811 409,460 -2,386 0.40% 9,340,281
2021-07-05 2021-06-30 22.660 411,846 +9,543 0.40% 9,332,561
2021-07-02 2021-06-29 22.610 402,303 -7,157 0.39% 9,096,078
2021-06-28 2021-06-24 22.182 409,460 +397 0.40% 9,082,831
2021-06-24 2021-06-22 22.308 409,063 +796 0.40% 9,125,465
2021-06-21 2021-06-17 22.736 408,267 -796 0.40% 9,282,264
2021-05-31 2021-05-27 22.208 409,063 -1,590 0.40% 9,084,313
2021-05-21 2021-05-18 22.057 410,653 -2,386 0.40% 9,057,655
2021-05-18 2021-05-14 21.629 413,039 +2,386 0.40% 8,933,686
2021-05-11 2021-05-07 21.604 410,653 +1,193 0.40% 8,871,751
2021-04-30 2021-04-28 22.409 409,460 -398 0.40% 9,175,513
2021-04-29 2021-04-27 22.359 409,858 -7,157 0.40% 9,163,816
2021-04-28 2021-04-26 22.157 417,015 +398 0.40% 9,239,932
2021-04-26 2021-04-22 21.529 416,617 +397 0.40% 8,969,164
2021-04-21 2021-04-19 21.554 416,220 +7,953 0.40% 8,971,085
2021-04-15 2021-04-13 21.000 408,267 +1,590 0.40% 8,573,772
2021-04-07 2021-03-31 21.403 406,677 -2,783 0.39% 8,704,030
2021-04-01 2021-03-30 21.554 409,460 +5,964 0.40% 8,825,382
2021-03-23 2021-03-19 22.032 403,496 +795 0.39% 8,889,647
2021-03-09 2021-03-05 22.434 402,701 +3,976 0.39% 9,034,180
2021-03-05 2021-03-03 22.434 398,725 +3,976 0.39% 8,944,983
2021-03-04 2021-03-02 22.484 394,749 +796 0.38% 8,875,641
2021-03-02 2021-02-26 22.509 393,953 +4,771 0.38% 8,867,652
2021-03-01 2021-02-25 23.767 389,182 -11,531 0.38% 9,249,659
2021-02-26 2021-02-24 23.214 400,713 -6,362 0.39% 9,302,000
2021-02-24 2021-02-22 23.038 407,075 -3,976 0.40% 9,378,019
2021-02-23 2021-02-19 23.113 411,051 -2,385 0.40% 9,500,630
2021-02-19 2021-02-17 22.862 413,436 +3,976 0.40% 9,451,775
2021-02-17 2021-02-11 22.258 409,460 +7,952 0.40% 9,113,725
2021-01-22 2021-01-20 22.107 401,508 -3,578 0.39% 8,876,143
2021-01-21 2021-01-19 22.182 405,086 -3,977 0.39% 8,985,805
2021-01-19 2021-01-15 22.157 409,063 -795 0.40% 9,063,737
2021-01-13 2021-01-11 22.082 409,858 -1,590 0.40% 9,050,428
2021-01-12 2021-01-08 22.157 411,448 -398 0.40% 9,116,582
2021-01-08 2021-01-06 22.233 411,846 -2,386 0.40% 9,156,475
2020-12-30 2020-12-28 22.308 414,232 -795 0.40% 9,240,776
2020-12-15 2020-12-11 22.610 415,027 +9,145 0.40% 9,383,767
2020-12-14 2020-12-10 22.711 405,882 -3,181 0.39% 9,217,831
2020-12-11 2020-12-09 23.446 409,063 +4,374 0.40% 9,590,992
2020-12-10 2020-12-08 23.242 404,689 +8,184 0.39% 9,405,660
2020-12-09 2020-12-07 23.267 396,505 +3,911 0.39% 9,225,588
2020-12-08 2020-12-04 23.446 392,594 +6,258 0.39% 9,204,856
2020-12-07 2020-12-03 23.267 386,336 -7,822 0.38% 8,988,983
2020-12-04 2020-12-02 23.472 394,158 -3,911 0.39% 9,251,604
2020-12-03 2020-12-01 23.037 398,069 +3,911 0.39% 9,170,376
2020-12-02 2020-11-30 22.526 394,158 +7,040 0.39% 8,878,718
2020-12-01 2020-11-27 23.497 387,118 -7,431 0.38% 9,096,260
2020-11-30 2020-11-26 22.705 394,549 +2,347 0.39% 8,958,141
2020-11-27 2020-11-25 22.449 392,202 -4,694 0.39% 8,804,573
2020-11-26 2020-11-24 22.372 396,896 +4,694 0.39% 8,879,505
2020-11-25 2020-11-23 22.833 392,202 -3,912 0.39% 8,954,993
2020-11-20 2020-11-18 22.602 396,114 +3,912 0.39% 8,953,162
2020-11-12 2020-11-10 23.395 392,202 -4,303 0.39% 9,175,609
2020-11-10 2020-11-06 22.730 396,505 +4,694 0.39% 9,012,690
2020-11-03 2020-10-30 22.245 391,811 +3,911 0.39% 8,715,652
2020-10-30 2020-10-28 22.475 387,900 +2,346 0.38% 8,717,915
2020-10-20 2020-10-16 22.909 385,554 -2,737 0.38% 8,832,776
2020-10-19 2020-10-15 22.730 388,291 +2,737 0.38% 8,825,983
2020-09-28 2020-09-24 23.370 385,554 -1,955 0.38% 9,010,220
2020-09-25 2020-09-23 23.983 387,509 -7,822 0.38% 9,293,699
2020-09-24 2020-09-22 23.932 395,331 +4,693 0.39% 9,461,080
2020-09-23 2020-09-21 23.830 390,638 +3,911 0.39% 9,308,815
2020-09-18 2020-09-16 24.469 386,727 +3,520 0.38% 9,462,817
2020-09-16 2020-09-14 25.585 383,207 +1,564 0.38% 9,804,446
2020-09-15 2020-09-11 25.559 381,643 +9,405 0.38% 9,754,416
2020-09-10 2020-09-08 25.192 372,238 -1,524 0.38% 9,377,281
2020-09-09 2020-09-07 24.850 373,762 +762 0.38% 9,288,169
2020-09-08 2020-09-04 25.113 373,000 -2,287 0.38% 9,367,113
2020-09-07 2020-09-03 25.087 375,287 +763 0.38% 9,414,698
2020-09-02 2020-08-31 25.008 374,524 -3,811 0.38% 9,366,073
2020-08-27 2020-08-25 25.008 378,335 +3,811 0.38% 9,461,379
2020-08-20 2020-08-18 23.696 374,524 -3,049 0.38% 8,874,674
2020-08-19 2020-08-17 23.722 377,573 -762 0.38% 8,956,831
2020-08-18 2020-08-14 23.591 378,335 +6,478 0.38% 8,925,267
2020-08-17 2020-08-13 24.037 371,857 +3,049 0.38% 8,938,331
2020-08-14 2020-08-12 23.565 368,808 -381 0.37% 8,690,838
2020-08-13 2020-08-11 23.040 369,189 -2,287 0.37% 8,506,057
2020-08-12 2020-08-10 22.410 371,476 +2,668 0.38% 8,324,797
2020-08-06 2020-08-04 22.331 368,808 +1,143 0.37% 8,235,973
2020-08-05 2020-08-03 22.043 367,665 -762 0.37% 8,104,320
2020-07-31 2020-07-29 21.387 368,427 -762 0.37% 7,879,416
2020-07-28 2020-07-24 21.387 369,189 +3,810 0.37% 7,895,713
2020-07-23 2020-07-21 22.410 365,379 -3,810 0.37% 8,188,162
2020-07-22 2020-07-20 21.780 369,189 -762 0.37% 8,041,033
2020-07-17 2020-07-15 21.754 369,951 +2,286 0.37% 8,047,922
2020-07-14 2020-07-10 22.226 367,665 +3,049 0.37% 8,171,856
2020-07-13 2020-07-09 22.410 364,616 -5,717 0.37% 8,171,064
2020-07-09 2020-07-07 22.620 370,333 -3,810 0.38% 8,376,926
2020-07-08 2020-07-06 23.486 374,143 -1,525 0.38% 8,787,102
2020-07-02 2020-06-29 22.174 375,668 +6,479 0.38% 8,330,017
2020-06-19 2020-06-17 22.567 369,189 +3,810 0.37% 8,331,673
2020-06-17 2020-06-15 21.728 365,379 +1,144 0.37% 7,938,874
2020-06-15 2020-06-11 22.358 364,235 +1,524 0.37% 8,143,409
2020-06-08 2020-06-04 21.387 362,711 +762 0.37% 7,757,170
2020-06-04 2020-06-02 21.046 361,949 -1,524 0.37% 7,617,400
2020-05-27 2020-05-25 21.203 363,473 +3,048 0.37% 7,706,701
2020-05-11 2020-05-07 24.378 360,425 -1,524 0.37% 8,786,494
2020-05-08 2020-05-06 24.877 361,949 +9,146 0.37% 9,004,108
2020-05-07 2020-05-05 25.402 352,803 +381 0.36% 8,961,746
2020-05-06 2020-05-04 24.509 352,422 +3,811 0.36% 8,637,636
2020-05-05 2020-04-29 24.378 348,611 -4,954 0.35% 8,498,491
2020-04-24 2020-04-22 22.620 353,565 +7,621 0.36% 7,997,634
2020-04-23 2020-04-21 23.092 345,944 +3,049 0.35% 7,988,651
2020-04-22 2020-04-20 23.906 342,895 -762 0.35% 8,197,181
2020-04-21 2020-04-17 24.168 343,657 -22,865 0.35% 8,305,577
2020-04-17 2020-04-15 23.880 366,522 -3,429 0.37% 8,752,386
2020-04-16 2020-04-14 24.588 369,951 +3,048 0.37% 9,096,384
2020-04-15 2020-04-09 23.748 366,903 +16,005 0.37% 8,713,344
2020-04-14 2020-04-08 22.121 350,898 +11,814 0.36% 7,762,354
2020-04-08 2020-04-06 20.862 339,084 -762 0.34% 7,073,908
2020-04-07 2020-04-03 19.891 339,846 +1,143 0.34% 6,759,839
2020-03-30 2020-03-26 19.838 338,703 -1,143 0.34% 6,719,328
2020-03-26 2020-03-24 19.445 339,846 +3,048 0.34% 6,608,233
2020-03-24 2020-03-20 20.731 336,798 -381 0.34% 6,982,028
2020-03-23 2020-03-19 20.180 337,179 -5,716 0.34% 6,804,118
2020-03-19 2020-03-17 21.387 342,895 +381 0.35% 7,333,373
2020-03-16 2020-03-12 23.197 342,514 +1,906 0.35% 7,945,397
2020-03-13 2020-03-11 24.404 340,608 +381 0.35% 8,312,330
2020-03-12 2020-03-10 24.746 340,227 -8,003 0.34% 8,419,096
2020-03-11 2020-03-09 24.562 348,230 -1,524 0.35% 8,553,169
2020-03-10 2020-03-06 25.480 349,754 +1,524 0.35% 8,911,831
2020-03-06 2020-03-04 25.349 348,230 +762 0.35% 8,827,309
2020-03-03 2020-02-28 24.955 347,468 +3,811 0.35% 8,671,222
2020-02-28 2020-02-26 25.113 343,657 -6,097 0.35% 8,630,225
2020-02-26 2020-02-24 25.008 349,754 -762 0.35% 8,746,627
2020-02-25 2020-02-21 25.480 350,516 +762 0.36% 8,931,246
2020-02-19 2020-02-17 25.795 349,754 +381 0.35% 9,021,966
2020-02-17 2020-02-13 25.087 349,373 -3,811 0.35% 8,764,603
2020-02-14 2020-02-12 24.982 353,184 +381 0.36% 8,823,136
2020-02-12 2020-02-10 24.850 352,803 +762 0.36% 8,767,328
2020-02-11 2020-02-07 25.034 352,041 +1,143 0.36% 8,813,058
2020-02-10 2020-02-06 25.113 350,898 -12,194 0.36% 8,812,068
2020-02-07 2020-02-05 24.746 363,092 -1,524 0.37% 8,984,903
2020-02-06 2020-02-04 25.087 364,616 +762 0.37% 9,146,999
2020-02-05 2020-02-03 24.850 363,854 -381 0.37% 9,041,951
2020-02-04 2020-01-31 24.719 364,235 +381 0.37% 9,003,629
2020-02-03 2020-01-30 24.273 363,854 +1,524 0.37% 8,831,895
2020-01-31 2020-01-29 24.850 362,330 -4,954 0.37% 9,004,078
2020-01-30 2020-01-24 25.690 367,284 +762 0.37% 9,435,604
2020-01-23 2020-01-21 26.084 366,522 -1,905 0.37% 9,560,298
2020-01-22 2020-01-20 26.635 368,427 +4,192 0.37% 9,813,016
2020-01-20 2020-01-16 26.832 364,235 +1,524 0.37% 9,773,047
2020-01-14 2020-01-10 26.136 362,711 -1,524 0.37% 9,479,929
2020-01-13 2020-01-09 25.795 364,235 -762 0.37% 9,395,506
2020-01-02 2019-12-27 26.058 364,997 +3,048 0.37% 9,510,942
2019-12-30 2019-12-24 26.241 361,949 +7,622 0.37% 9,498,005
2019-12-19 2019-12-17 26.241 354,327 +762 0.36% 9,297,994
2019-12-18 2019-12-16 26.241 353,565 +762 0.36% 9,277,998
2019-12-17 2019-12-13 26.372 352,803 +3,811 0.36% 9,304,292
2019-12-16 2019-12-12 26.307 348,992 +7,621 0.35% 9,180,891
2019-12-13 2019-12-11 26.058 341,371 +2,287 0.35% 8,895,306
2019-12-11 2019-12-09 27.924 339,084 +762 0.34% 9,468,600
2019-12-10 2019-12-06 27.460 338,322 +2,566 0.34% 9,290,241
2019-12-02 2019-11-28 27.393 335,756 +2,261 0.34% 9,197,509
2019-11-26 2019-11-22 26.531 333,495 +5,277 0.34% 8,848,012
2019-11-25 2019-11-21 27.062 328,218 -2,638 0.34% 8,882,167
2019-11-18 2019-11-14 26.796 330,856 -2,262 0.34% 8,865,776
2019-11-15 2019-11-13 26.929 333,118 -5,276 0.34% 8,970,580
2019-11-14 2019-11-12 27.592 338,394 -3,016 0.35% 9,337,108
2019-11-13 2019-11-11 27.592 341,410 +8,669 0.35% 9,420,326
2019-11-11 2019-11-07 28.322 332,741 -7,915 0.34% 9,423,898
2019-11-08 2019-11-06 27.990 340,656 -8,292 0.35% 9,535,092
2019-11-06 2019-11-04 27.924 348,948 -2,262 0.36% 9,744,043
2019-11-01 2019-10-30 27.990 351,210 -4,146 0.36% 9,830,502
2019-10-31 2019-10-29 28.587 355,356 -3,769 0.36% 10,158,681
2019-10-28 2019-10-24 27.128 359,125 +3,392 0.37% 9,742,386
2019-10-22 2019-10-18 27.062 355,733 -1,507 0.36% 9,626,772
2019-10-18 2019-10-16 26.730 357,240 -3,769 0.37% 9,549,079
2019-10-15 2019-10-11 26.995 361,009 -1,508 0.37% 9,745,605
2019-10-14 2019-10-10 26.319 362,517 +754 0.37% 9,541,056
2019-10-11 2019-10-09 27.393 361,763 +377 0.37% 9,909,930
2019-10-08 2019-10-03 28.919 361,386 +1,507 0.37% 10,450,912
2019-10-04 2019-10-02 28.786 359,879 +754 0.37% 10,359,591
2019-09-27 2019-09-25 29.184 359,125 +1,508 0.37% 10,480,806
2019-09-25 2019-09-23 29.516 357,617 +1,508 0.37% 10,555,396
2019-09-20 2019-09-18 30.577 356,109 +1,507 0.36% 10,888,806
2019-09-19 2019-09-17 30.577 354,602 +377 0.36% 10,842,726
2019-09-16 2019-09-12 30.842 354,225 +1,508 0.36% 10,925,179
2019-09-13 2019-09-11 31.307 352,717 -13,569 0.36% 11,042,433
2019-09-11 2019-09-09 33.742 366,286 +12,036 0.38% 12,359,260
2019-09-04 2019-09-02 32.028 354,250 +1,094 0.38% 11,345,765
2019-09-02 2019-08-29 32.508 353,156 -365 0.37% 11,480,267
2019-08-30 2019-08-28 32.782 353,521 +2,187 0.37% 11,589,112
2019-08-29 2019-08-27 32.576 351,334 +1,094 0.37% 11,445,133
2019-08-28 2019-08-26 32.576 350,240 -1,094 0.37% 11,409,495
2019-08-27 2019-08-23 32.988 351,334 +3,646 0.37% 11,589,703
2019-08-26 2019-08-22 33.193 347,688 +1,458 0.37% 11,540,965
2019-08-23 2019-08-21 33.262 346,230 +1,822 0.37% 11,516,314
2019-08-21 2019-08-19 34.016 344,408 -3,645 0.36% 11,715,531
2019-08-19 2019-08-15 32.370 348,053 -5,468 0.37% 11,266,640
2019-08-16 2019-08-14 32.508 353,521 +729 0.37% 11,492,132
2019-08-15 2019-08-13 32.370 352,792 +1,458 0.37% 11,420,044
2019-08-12 2019-08-08 34.428 351,334 +1,458 0.37% 12,095,698
2019-08-08 2019-08-06 34.016 349,876 +3,646 0.37% 11,901,532
2019-08-07 2019-08-05 34.085 346,230 +10,936 0.37% 11,801,253
2019-08-06 2019-08-02 35.182 335,294 +13,123 0.36% 11,796,419
2019-08-02 2019-07-31 35.457 322,171 +1,458 0.34% 11,423,102
2019-07-31 2019-07-29 35.457 320,713 +8,748 0.34% 11,371,406
2019-07-30 2019-07-26 35.868 311,965 +730 0.33% 11,189,601
2019-07-29 2019-07-25 36.074 311,235 -3,646 0.33% 11,227,453
2019-07-26 2019-07-24 35.662 314,881 -2,551 0.33% 11,229,408
2019-07-25 2019-07-23 35.457 317,432 +6,561 0.34% 11,255,073
2019-07-24 2019-07-22 35.731 310,871 -24,423 0.33% 11,107,722
2019-07-23 2019-07-19 36.074 335,294 -5,833 0.36% 12,095,354
2019-07-22 2019-07-18 35.662 341,127 +3,281 0.36% 12,165,403
2019-07-19 2019-07-17 35.525 337,846 +364 0.36% 12,002,055
2019-07-17 2019-07-15 35.182 337,482 +4,010 0.36% 11,873,398
2019-07-16 2019-07-12 35.457 333,472 +4,739 0.35% 11,823,797
2019-07-15 2019-07-11 35.525 328,733 +22,965 0.35% 11,678,313
2019-07-10 2019-07-08 36.005 305,768 -21,871 0.32% 11,009,267
2019-07-09 2019-07-05 35.594 327,639 +1,822 0.35% 11,661,919
2019-07-08 2019-07-04 35.319 325,817 +33,902 0.35% 11,507,687
2019-07-05 2019-07-03 35.937 291,915 +729 0.31% 10,490,465
2019-07-04 2019-07-02 36.211 291,186 +9,477 0.31% 10,544,147
2019-07-03 2019-06-28 36.897 281,709 -8,019 0.30% 10,394,176
2019-07-02 2019-06-27 39.503 289,728 +1,458 0.31% 11,445,111
2019-06-28 2019-06-26 39.297 288,270 -1,094 0.31% 11,328,206
2019-06-27 2019-06-25 39.229 289,364 +729 0.31% 11,351,352
2019-06-26 2019-06-24 40.052 288,635 +729 0.31% 11,560,294
2019-06-25 2019-06-21 40.189 287,906 -364 0.31% 11,570,587
2019-06-24 2019-06-20 40.052 288,270 -2,552 0.31% 11,545,676
2019-06-20 2019-06-18 39.777 290,822 -1,458 0.31% 11,568,107
2019-06-19 2019-06-17 39.572 292,280 -2,916 0.31% 11,565,967
2019-06-17 2019-06-13 39.229 295,196 -729 0.31% 11,580,133
2019-06-14 2019-06-12 38.954 295,925 -6,926 0.31% 11,527,551
2019-06-13 2019-06-11 38.406 302,851 -4,739 0.32% 11,631,188
2019-06-12 2019-06-10 38.268 307,590 +4,739 0.33% 11,771,003
2019-06-04 2019-05-31 37.446 302,851 -2,187 0.32% 11,340,409
2019-05-31 2019-05-29 37.171 305,038 +2,551 0.32% 11,338,622
2019-05-30 2019-05-28 37.720 302,487 +365 0.32% 11,409,759
2019-05-23 2019-05-21 35.594 302,122 +3,281 0.32% 10,753,671
2019-05-22 2019-05-20 35.525 298,841 -730 0.32% 10,616,393
2019-05-17 2019-05-15 36.005 299,571 +365 0.32% 10,786,142
2019-05-16 2019-05-14 36.280 299,206 -2,552 0.32% 10,855,080
2019-04-29 2019-04-25 37.720 301,758 +1,458 0.32% 11,382,261
2019-04-18 2019-04-16 37.308 300,300 +1,823 0.32% 11,203,695
2019-04-16 2019-04-12 37.514 298,477 +10,571 0.32% 11,197,092
2019-04-10 2019-04-08 37.583 287,906 -364 0.31% 10,820,276
2019-04-04 2019-04-02 37.857 288,270 +729 0.31% 10,913,036
2019-04-02 2019-03-29 37.926 287,541 -365 0.31% 10,905,158
2019-03-14 2019-03-12 37.514 287,906 +2,917 0.31% 10,800,531
2019-03-13 2019-03-11 37.651 284,989 +3,280 0.30% 10,730,192
2019-03-05 2019-03-01 37.514 281,709 +1,459 0.30% 10,568,056
2019-02-26 2019-02-22 37.171 280,250 +2,187 0.30% 10,417,223
2019-02-21 2019-02-19 37.240 278,063 +1,458 0.30% 10,355,000
2019-02-18 2019-02-14 37.857 276,605 -6,197 0.29% 10,471,434
2019-02-15 2019-02-13 37.720 282,802 +2,552 0.30% 10,667,244
2019-02-14 2019-02-12 37.788 280,250 +729 0.30% 10,590,203
2019-02-13 2019-02-11 37.446 279,521 -729 0.30% 10,466,805
2019-02-11 2019-02-04 37.377 280,250 -2,188 0.30% 10,474,883
2019-02-08 2019-01-31 36.828 282,438 +3,646 0.30% 10,401,703
2019-01-29 2019-01-25 36.211 278,792 +1,822 0.30% 10,095,348
2019-01-28 2019-01-24 36.280 276,970 -1,458 0.30% 10,048,366
2019-01-23 2019-01-21 35.525 278,428 +1,458 0.30% 9,891,217
2019-01-16 2019-01-14 35.937 276,970 -1,458 0.30% 9,953,391
2019-01-11 2019-01-09 35.525 278,428 +1,823 0.30% 9,891,217
2019-01-04 2019-01-02 35.662 276,605 -1,458 0.29% 9,864,394
2018-12-28 2018-12-24 35.525 278,063 +1,458 0.30% 9,878,250
2018-12-13 2018-12-11 36.211 276,605 -2,187 0.29% 10,016,154
2018-12-12 2018-12-10 36.142 278,792 -729 0.30% 10,076,228
2018-12-11 2018-12-07 37.549 279,521 +729 0.30% 10,495,614
2018-12-10 2018-12-06 37.479 278,792 +3,820 0.30% 10,448,856
2018-12-05 2018-12-03 37.618 274,972 +719 0.30% 10,343,926
2018-11-30 2018-11-28 37.757 274,253 +719 0.30% 10,355,018
2018-11-29 2018-11-27 37.479 273,534 -7,550 0.30% 10,251,791
2018-11-28 2018-11-26 40.121 281,084 -2,876 0.30% 11,277,468
2018-11-27 2018-11-23 38.661 283,960 -1,798 0.31% 10,978,212
2018-11-20 2018-11-16 38.522 285,758 +2,517 0.31% 11,007,985
2018-11-19 2018-11-15 38.870 283,241 +6,112 0.31% 11,009,500
2018-11-16 2018-11-14 38.105 277,129 +719 0.30% 10,559,958
2018-11-15 2018-11-13 37.270 276,410 +2,876 0.30% 10,301,920
2018-11-14 2018-11-12 36.853 273,534 +1,438 0.30% 10,080,611
2018-11-06 2018-11-02 36.923 272,096 -719 0.29% 10,046,536
2018-11-05 2018-11-01 36.992 272,815 +1,798 0.29% 10,092,053
2018-10-26 2018-10-24 36.506 271,017 -1,438 0.29% 9,893,626
2018-10-25 2018-10-23 36.019 272,455 -2,157 0.29% 9,813,506
2018-10-16 2018-10-12 35.741 274,612 -719 0.30% 9,814,819
2018-10-15 2018-10-11 36.088 275,331 +359 0.30% 9,936,241
2018-10-12 2018-10-10 36.784 274,972 +6,112 0.30% 10,114,486
2018-10-11 2018-10-09 37.062 268,860 +2,157 0.29% 9,964,444
2018-10-05 2018-10-03 37.549 266,703 +1,079 0.29% 10,014,316
2018-09-26 2018-09-21 38.592 265,624 +1,438 0.29% 10,250,852
2018-09-20 2018-09-18 38.522 264,186 -8,269 0.29% 10,176,987
2018-09-18 2018-09-14 38.661 272,455 +719 0.29% 10,533,416
2018-09-17 2018-09-13 38.592 271,736 +1,438 0.29% 10,486,723
2018-09-14 2018-09-12 38.939 270,298 +5,753 0.29% 10,525,204
2018-09-13 2018-09-11 40.052 264,545 -360 0.29% 10,595,506
2018-09-12 2018-09-10 42.817 264,905 +1,079 0.29% 11,342,481
2018-09-11 2018-09-07 43.105 263,826 +7,246 0.28% 11,372,351
2018-09-07 2018-09-05 43.105 256,580 -1,387 0.29% 11,060,008
2018-08-28 2018-08-24 42.385 257,967 +1,734 0.29% 10,933,846
2018-08-16 2018-08-14 42.457 256,233 +2,081 0.29% 10,878,821
2018-08-15 2018-08-13 42.889 254,152 +1,734 0.29% 10,900,388
2018-08-08 2018-08-06 42.673 252,418 +3,815 0.28% 10,771,433
2018-08-03 2018-08-01 43.105 248,603 +6,936 0.28% 10,716,156
2018-07-25 2018-07-23 42.601 241,667 -693 0.27% 10,295,236
2018-07-13 2018-07-11 42.313 242,360 -13,873 0.27% 10,254,879
2018-07-12 2018-07-10 42.601 256,233 -1,388 0.29% 10,915,761
2018-07-11 2018-07-09 42.096 257,621 +12,486 0.29% 10,844,901
2018-07-09 2018-07-05 42.529 245,135 +4,162 0.28% 10,425,306
2018-07-06 2018-07-04 42.817 240,973 +2,081 0.27% 10,317,781
2018-07-04 2018-06-29 43.250 238,892 +694 0.27% 10,331,998
2018-06-28 2018-06-26 44.043 238,198 +693 0.27% 10,490,853
2018-06-25 2018-06-21 44.331 237,505 -5,549 0.27% 10,528,811
2018-06-22 2018-06-20 44.403 243,054 +347 0.27% 10,792,324
2018-06-21 2018-06-19 44.475 242,707 +694 0.27% 10,794,411
2018-06-20 2018-06-15 44.547 242,013 +1,734 0.27% 10,780,990
2018-06-19 2018-06-14 44.908 240,279 -1,041 0.27% 10,790,345
2018-05-28 2018-05-24 44.980 241,320 -693 0.27% 10,854,489
2018-05-24 2018-05-21 43.754 242,013 +2,080 0.27% 10,589,095
2018-05-23 2018-05-18 43.322 239,933 +1,388 0.27% 10,394,316
2018-05-21 2018-05-17 43.610 238,545 +1,734 0.27% 10,402,966
2018-05-04 2018-05-02 43.250 236,811 -1,387 0.27% 10,241,996
2018-04-20 2018-04-18 43.250 238,198 +346 0.27% 10,301,983
2018-04-17 2018-04-13 43.682 237,852 +1,388 0.27% 10,389,889
2018-04-12 2018-04-10 44.259 236,464 +1,387 0.27% 10,465,618
2018-04-06 2018-04-03 44.043 235,077 +1,734 0.27% 10,353,396
2018-04-04 2018-03-29 44.403 233,343 +4,162 0.26% 10,361,126
2018-03-28 2018-03-26 45.052 229,181 +1,387 0.26% 10,325,001
2018-03-26 2018-03-22 45.052 227,794 +347 0.26% 10,262,514
2018-03-21 2018-03-19 45.989 227,447 -347 0.26% 10,460,016
2018-03-19 2018-03-15 46.349 227,794 -1,387 0.26% 10,558,075
2018-03-15 2018-03-13 46.133 229,181 -347 0.26% 10,572,801
2018-03-13 2018-03-09 46.061 229,528 +347 0.26% 10,572,264
2018-03-06 2018-03-02 46.782 229,181 -4,509 0.26% 10,721,481
2018-03-01 2018-02-27 46.782 233,690 -2,081 0.26% 10,932,420
2018-02-28 2018-02-26 46.782 235,771 -693 0.27% 11,029,773
2018-02-26 2018-02-22 47.214 236,464 -1,041 0.27% 11,164,462
2018-02-23 2018-02-21 47.575 237,505 -7,977 0.27% 11,299,212
2018-02-21 2018-02-15 46.638 245,482 -2,427 0.28% 11,448,680
2018-02-20 2018-02-13 46.565 247,909 -1,388 0.28% 11,543,999
2018-02-13 2018-02-09 44.475 249,297 +3,468 0.28% 11,087,501
2018-02-12 2018-02-08 45.556 245,829 +1,388 0.28% 11,199,062
2018-02-09 2018-02-07 45.917 244,441 -6,937 0.28% 11,223,930
2018-02-08 2018-02-06 45.845 251,378 +347 0.28% 11,524,335
2018-02-07 2018-02-05 47.358 251,031 -694 0.28% 11,888,422
2018-02-05 2018-02-01 47.286 251,725 -2,774 0.28% 11,903,143
2018-02-01 2018-01-30 46.277 254,499 -4,162 0.29% 11,777,486
2018-01-31 2018-01-29 46.277 258,661 -1,387 0.29% 11,970,091
2018-01-29 2018-01-25 46.421 260,048 -1,388 0.29% 12,071,767
2018-01-26 2018-01-24 46.133 261,436 +1,388 0.29% 12,060,820
2018-01-25 2018-01-23 46.493 260,048 +2,774 0.29% 12,090,512
2018-01-24 2018-01-22 46.926 257,274 -1,734 0.29% 12,072,810
2018-01-19 2018-01-17 46.638 259,008 +2,428 0.29% 12,079,499
2018-01-18 2018-01-16 46.782 256,580 -347 0.29% 12,003,253
2018-01-17 2018-01-15 46.710 256,927 -6,936 0.29% 12,000,967
2018-01-10 2018-01-08 47.214 263,863 -1,041 0.30% 12,458,084
2018-01-08 2018-01-04 47.358 264,904 +1,387 0.30% 12,545,424
2018-01-05 2018-01-03 46.638 263,517 -20,809 0.30% 12,289,788
2018-01-04 2018-01-02 46.205 284,326 +4,162 0.32% 13,137,299
2018-01-03 2017-12-29 46.133 280,164 +17,341 0.32% 12,924,798
2017-12-29 2017-12-27 46.565 262,823 +3,468 0.30% 12,238,477
2017-12-28 2017-12-22 46.854 259,355 -12,832 0.29% 12,151,768
2017-12-22 2017-12-20 47.503 272,187 -694 0.31% 12,929,576
2017-12-21 2017-12-19 47.575 272,881 +2,081 0.31% 12,982,212
2017-12-19 2017-12-15 47.358 270,800 -5,202 0.31% 12,824,649
2017-12-18 2017-12-14 46.854 276,002 -6,937 0.31% 12,931,743
2017-12-15 2017-12-13 46.638 282,939 -6,936 0.32% 13,195,583
2017-12-13 2017-12-11 46.061 289,875 -2,081 0.33% 13,351,901
2017-12-12 2017-12-08 47.249 291,956 +7,630 0.33% 13,794,690
2017-12-11 2017-12-07 47.030 284,326 -1,896 0.32% 13,371,984
2017-12-08 2017-12-06 46.520 286,222 -2,057 0.33% 13,315,063
2017-12-07 2017-12-05 47.103 288,279 -6,857 0.33% 13,578,915
2017-12-06 2017-12-04 46.301 295,136 -4,458 0.34% 13,665,183
2017-12-04 2017-11-30 45.864 299,594 +2,058 0.34% 13,740,524
2017-11-30 2017-11-28 45.864 297,536 +2,400 0.34% 13,646,137
2017-11-29 2017-11-27 44.478 295,136 +4,114 0.34% 13,127,184
2017-11-24 2017-11-22 44.260 291,022 +2,743 0.33% 12,880,540
2017-11-22 2017-11-20 44.041 288,279 +6,857 0.33% 12,696,075
2017-11-21 2017-11-17 44.551 281,422 +1,372 0.32% 12,537,727
2017-11-20 2017-11-16 44.697 280,050 +1,371 0.32% 12,517,442
2017-11-17 2017-11-15 44.916 278,679 +1,029 0.32% 12,517,122
2017-11-16 2017-11-14 44.770 277,650 -3,429 0.32% 12,430,414
2017-11-09 2017-11-07 45.135 281,079 +1,029 0.32% 12,686,406
2017-11-07 2017-11-03 45.280 280,050 +685 0.32% 12,680,802
2017-11-06 2017-11-02 45.062 279,365 +3,429 0.32% 12,588,675
2017-11-03 2017-11-01 45.353 275,936 +686 0.31% 12,514,638
2017-10-31 2017-10-27 45.426 275,250 -2,743 0.31% 12,503,596
2017-10-26 2017-10-24 45.499 277,993 -686 0.32% 12,648,470
2017-10-23 2017-10-19 46.958 278,679 +15,429 0.32% 13,086,083
2017-10-20 2017-10-18 47.103 263,250 +5,829 0.30% 12,399,965
2017-10-19 2017-10-17 46.812 257,421 +2,742 0.29% 12,050,319
2017-10-16 2017-10-12 46.666 254,679 -13,714 0.29% 11,884,821
2017-10-06 2017-10-03 46.010 268,393 -14,400 0.31% 12,348,667
2017-10-04 2017-09-29 45.645 282,793 -3,429 0.32% 12,908,106
2017-09-29 2017-09-27 44.406 286,222 +1,372 0.33% 12,709,833
2017-09-28 2017-09-26 44.551 284,850 +685 0.32% 12,690,449
2017-09-25 2017-09-21 45.208 284,165 -3,428 0.32% 12,846,411
2017-09-19 2017-09-15 45.864 287,593 +1,371 0.33% 13,190,113
2017-09-18 2017-09-14 45.791 286,222 -1,714 0.33% 13,106,363
2017-09-15 2017-09-13 45.645 287,936 -343 0.33% 13,142,859
2017-09-14 2017-09-12 45.791 288,279 -2,400 0.33% 13,200,555
2017-09-13 2017-09-11 49.607 290,679 +686 0.33% 14,419,653
2017-09-12 2017-09-08 49.682 289,993 +12,835 0.33% 14,407,486
2017-09-11 2017-09-07 49.607 277,158 +1,327 0.33% 13,748,920
2017-09-08 2017-09-06 49.607 275,831 +663 0.33% 13,683,092
2017-09-07 2017-09-05 49.456 275,168 +663 0.32% 13,608,712
2017-09-05 2017-09-01 49.607 274,505 -332 0.32% 13,617,313
2017-09-04 2017-08-31 49.230 274,837 +332 0.32% 13,530,182
2017-09-01 2017-08-30 48.928 274,505 -2,321 0.32% 13,431,058
2017-08-29 2017-08-25 48.476 276,826 +995 0.33% 13,419,401
2017-08-24 2017-08-21 48.250 275,831 +1,989 0.33% 13,308,782
2017-08-18 2017-08-16 48.401 273,842 +1,327 0.32% 13,254,103
2017-08-17 2017-08-15 48.551 272,515 +663 0.32% 13,230,966
2017-08-16 2017-08-14 48.702 271,852 +1,326 0.32% 13,239,766
2017-08-09 2017-08-07 49.305 270,526 -994 0.32% 13,338,348
2017-08-07 2017-08-03 48.778 271,520 +13,264 0.32% 13,244,067
2017-08-04 2017-08-02 48.702 258,256 -2,653 0.30% 12,577,612
2017-08-03 2017-08-01 48.551 260,909 -6,632 0.31% 12,667,479
2017-07-31 2017-07-27 48.702 267,541 -6,632 0.32% 13,029,812
2017-07-28 2017-07-26 48.401 274,173 +1,326 0.32% 13,270,124
2017-07-27 2017-07-25 48.551 272,847 +663 0.32% 13,247,085
2017-07-26 2017-07-24 48.174 272,184 -995 0.32% 13,112,295
2017-07-24 2017-07-20 48.099 273,179 -6,632 0.32% 13,139,634
2017-07-21 2017-07-19 48.099 279,811 -2,653 0.33% 13,458,626
2017-07-20 2017-07-18 47.496 282,464 +26,861 0.33% 13,415,873
2017-07-19 2017-07-17 48.401 255,603 +331 0.30% 12,371,326
2017-07-18 2017-07-14 48.702 255,272 +13,265 0.30% 12,432,285
2017-07-17 2017-07-13 49.004 242,007 +12,269 0.29% 11,859,232
2017-07-14 2017-07-12 49.230 229,738 +1,327 0.27% 11,309,966
2017-07-13 2017-07-11 49.381 228,411 +5,637 0.27% 11,279,078
2017-07-12 2017-07-10 49.531 222,774 +1,326 0.26% 11,034,309
2017-07-06 2017-07-04 49.984 221,448 +1,327 0.26% 11,068,800
2017-07-05 2017-07-03 50.964 220,121 +663 0.26% 11,218,207
2017-07-03 2017-06-29 49.607 219,458 +995 0.26% 10,886,608
2017-06-30 2017-06-28 49.531 218,463 +1,989 0.26% 10,820,779
2017-06-29 2017-06-27 49.682 216,474 +1,327 0.26% 10,754,901
2017-06-28 2017-06-26 49.682 215,147 +4,311 0.25% 10,688,973
2017-06-27 2017-06-23 49.682 210,836 +6,300 0.25% 10,474,793
2017-06-26 2017-06-22 50.361 204,536 +332 0.24% 10,300,576
2017-06-23 2017-06-21 52.245 204,204 +332 0.24% 10,668,731
2017-06-22 2017-06-20 50.511 203,872 -2,985 0.24% 10,297,876
2017-06-14 2017-06-12 49.531 206,857 +663 0.24% 10,245,918
2017-06-13 2017-06-09 50.059 206,194 -1,326 0.24% 10,321,893
2017-06-12 2017-06-08 50.511 207,520 -1,990 0.25% 10,482,142
2017-06-08 2017-06-06 49.758 209,510 +332 0.25% 10,424,709
2017-06-07 2017-06-05 49.381 209,178 +5,306 0.25% 10,329,340
2017-06-06 2017-06-02 49.305 203,872 -1,990 0.24% 10,051,957
2017-06-05 2017-06-01 49.305 205,862 +3,316 0.24% 10,150,074
2017-06-02 2017-05-31 50.059 202,546 -995 0.24% 10,139,278
2017-06-01 2017-05-29 50.436 203,541 -331 0.24% 10,265,812
2017-05-31 2017-05-26 50.135 203,872 +1,989 0.24% 10,221,026
2017-05-29 2017-05-25 50.511 201,883 -3,316 0.24% 10,197,409
2017-05-26 2017-05-24 49.682 205,199 +663 0.24% 10,194,735
2017-05-22 2017-05-18 49.305 204,536 +995 0.24% 10,084,695
2017-05-18 2017-05-16 50.511 203,541 +663 0.24% 10,281,157
2017-05-16 2017-05-12 49.230 202,878 -331 0.24% 9,987,652
2017-05-12 2017-05-10 49.230 203,209 -9,948 0.24% 10,003,947
2017-05-11 2017-05-09 49.456 213,157 +1,658 0.25% 10,541,896
2017-05-10 2017-05-08 47.948 211,499 -4,975 0.25% 10,140,998
2017-04-28 2017-04-26 46.591 216,474 +1,990 0.26% 10,085,780
2017-04-25 2017-04-21 46.817 214,484 +2,321 0.25% 10,041,573
2017-04-21 2017-04-19 47.270 212,163 +332 0.25% 10,028,881
2017-04-20 2017-04-18 47.496 211,831 -663 0.25% 10,061,097
2017-04-18 2017-04-12 46.667 212,494 +995 0.25% 9,916,367
2017-04-13 2017-04-11 46.742 211,499 -7,627 0.25% 9,885,879
2017-04-12 2017-04-10 46.516 219,126 -332 0.26% 10,192,820
2017-04-11 2017-04-07 46.365 219,458 -2,321 0.26% 10,175,173
2017-04-07 2017-04-05 46.893 221,779 -664 0.26% 10,399,826
2017-04-06 2017-04-03 46.968 222,443 -4,974 0.26% 10,447,733
2017-04-05 2017-03-31 47.044 227,417 -5,305 0.27% 10,698,497
2017-03-31 2017-03-29 44.329 232,722 -664 0.28% 10,316,444
2017-03-29 2017-03-27 44.405 233,386 -4,642 0.28% 10,363,474
2017-03-24 2017-03-22 43.953 238,028 +1,990 0.28% 10,461,931
2017-03-22 2017-03-20 44.405 236,038 -5,969 0.28% 10,481,236
2017-03-21 2017-03-17 43.726 242,007 +2,652 0.29% 10,582,084
2017-03-20 2017-03-16 43.123 239,355 -7,295 0.28% 10,321,761
2017-03-15 2017-03-13 42.219 246,650 +4,643 0.29% 10,413,205
2017-03-14 2017-03-10 42.068 242,007 +5,305 0.29% 10,180,694
2017-03-10 2017-03-08 42.595 236,702 +995 0.28% 10,082,440
2017-03-09 2017-03-07 42.294 235,707 +5,969 0.28% 9,968,977
2017-03-08 2017-03-06 42.822 229,738 -663 0.27% 9,837,765
2017-03-07 2017-03-03 43.726 230,401 -332 0.27% 10,074,596
2017-03-06 2017-03-02 43.877 230,733 +664 0.27% 10,123,903
2017-03-01 2017-02-27 43.877 230,069 -1,327 0.27% 10,094,768
2017-02-28 2017-02-24 44.103 231,396 -663 0.27% 10,205,328
2017-02-27 2017-02-23 44.329 232,059 +331 0.28% 10,287,054
2017-02-24 2017-02-22 44.329 231,728 -1,989 0.27% 10,272,381
2017-02-22 2017-02-20 44.480 233,717 -2,653 0.28% 10,395,792
2017-02-21 2017-02-17 44.103 236,370 -995 0.28% 10,424,698
2017-02-17 2017-02-15 44.782 237,365 +6,632 0.28% 10,629,636
2017-02-16 2017-02-14 45.008 230,733 +1,327 0.27% 10,384,828
2017-02-14 2017-02-10 44.329 229,406 +3,316 0.27% 10,169,448
2017-02-13 2017-02-09 44.329 226,090 +1,326 0.27% 10,022,451
2017-02-10 2017-02-08 44.329 224,764 +2,653 0.27% 9,963,670
2017-02-08 2017-02-06 45.159 222,111 -1,326 0.26% 10,030,259
2017-02-07 2017-02-03 44.556 223,437 +4,974 0.26% 9,955,380
2017-02-06 2017-02-02 43.651 218,463 -1,327 0.26% 9,536,120
2017-02-03 2017-02-01 43.651 219,790 -663 0.26% 9,594,045
2017-02-02 2017-01-27 43.726 220,453 +1,327 0.26% 9,639,606
2017-01-24 2017-01-20 42.822 219,126 +5,969 0.26% 9,383,341
2017-01-23 2017-01-19 43.425 213,157 +7,958 0.25% 9,256,299
2017-01-20 2017-01-18 43.576 205,199 +995 0.24% 8,941,664
2017-01-18 2017-01-16 43.349 204,204 +332 0.24% 8,852,121
2017-01-17 2017-01-13 42.972 203,872 +1,658 0.24% 8,760,880
2017-01-16 2017-01-12 43.349 202,214 +2,984 0.24% 8,765,856
2017-01-13 2017-01-11 44.254 199,230 +1,326 0.24% 8,816,741
2017-01-12 2017-01-10 44.631 197,904 +664 0.23% 8,832,661
2017-01-11 2017-01-09 45.083 197,240 +331 0.23% 8,892,246
2017-01-05 2017-01-03 42.746 196,909 +664 0.23% 8,417,127
2016-12-29 2016-12-23 42.671 196,245 +8,290 0.23% 8,373,949
2016-12-28 2016-12-22 42.746 187,955 +2,653 0.22% 8,034,377
2016-12-21 2016-12-19 44.028 185,302 +2,652 0.22% 8,158,461
2016-12-19 2016-12-15 43.576 182,650 +664 0.22% 7,959,078
2016-12-16 2016-12-14 44.480 181,986 +1,658 0.22% 8,094,784
2016-12-15 2016-12-13 45.837 180,328 +331 0.21% 8,265,745
2016-12-14 2016-12-12 46.139 179,997 -331 0.21% 8,304,853
2016-12-13 2016-12-09 47.713 180,328 +4,642 0.21% 8,603,916
2016-12-12 2016-12-08 48.399 175,686 +1,581 0.21% 8,502,948
2016-12-09 2016-12-07 46.569 174,105 +9,184 0.21% 8,107,951
2016-12-08 2016-12-06 48.627 164,921 +3,936 0.20% 8,019,648
2016-12-07 2016-12-05 50.304 160,985 +3,280 0.19% 8,098,191
2016-12-06 2016-12-02 49.694 157,705 +6,560 0.19% 7,837,034
2016-12-05 2016-12-01 50.228 151,145 +10,168 0.18% 7,591,679
2016-12-02 2016-11-30 51.752 140,977 +2,624 0.17% 7,295,863
2016-12-01 2016-11-29 52.438 138,353 +2,624 0.17% 7,254,971
2016-11-28 2016-11-24 54.877 135,729 +656 0.16% 7,448,414
2016-11-22 2016-11-18 54.115 135,073 -328 0.16% 7,309,464
2016-11-18 2016-11-16 53.810 135,401 +2,296 0.16% 7,285,934
2016-11-17 2016-11-15 53.277 133,105 +328 0.16% 7,091,371
2016-11-15 2016-11-11 54.572 132,777 +1,968 0.16% 7,245,937
2016-11-14 2016-11-10 55.411 130,809 +656 0.16% 7,248,209
2016-11-11 2016-11-09 54.877 130,153 +656 0.16% 7,142,419
2016-10-24 2016-10-19 57.011 129,497 +656 0.15% 7,382,781
2016-10-07 2016-10-05 57.697 128,841 -328 0.15% 7,433,761
2016-09-30 2016-09-28 55.868 129,169 -1,312 0.15% 7,216,405
2016-09-28 2016-09-26 53.353 130,481 -2,296 0.16% 6,961,518
2016-09-27 2016-09-23 54.191 132,777 +328 0.16% 7,195,336
2016-09-26 2016-09-22 55.258 132,449 +328 0.16% 7,318,892
2016-09-22 2016-09-20 56.706 132,121 -656 0.16% 7,492,098
2016-09-14 2016-09-12 59.187 132,777 +656 0.16% 7,858,638
2016-09-13 2016-09-09 60.596 132,121 +2,857 0.16% 8,005,997
2016-09-12 2016-09-08 60.283 129,264 -2,874 0.16% 7,792,395
2016-09-09 2016-09-07 59.500 132,138 +3,193 0.16% 7,862,198
2016-09-08 2016-09-06 59.578 128,945 +958 0.16% 7,682,309
2016-09-07 2016-09-05 59.187 127,987 +320 0.16% 7,575,133
2016-09-05 2016-09-01 59.343 127,667 +319 0.16% 7,576,184
2016-08-31 2016-08-29 60.126 127,348 +319 0.16% 7,656,953
2016-08-25 2016-08-23 60.753 127,029 -638 0.16% 7,717,333
2016-08-23 2016-08-19 60.518 127,667 -958 0.16% 7,726,108
2016-08-18 2016-08-16 60.987 128,625 -639 0.16% 7,844,504
2016-08-12 2016-08-10 59.970 129,264 -639 0.16% 7,751,915
2016-08-10 2016-08-08 61.222 129,903 -319 0.16% 7,952,956
2016-08-09 2016-08-05 58.952 130,222 -639 0.16% 7,676,831
2016-08-05 2016-08-03 56.447 130,861 +320 0.16% 7,386,660
2016-08-04 2016-08-01 56.760 130,541 +1,277 0.16% 7,409,477
2016-08-03 2016-07-29 56.995 129,264 +319 0.16% 7,367,355
2016-08-01 2016-07-28 58.247 128,945 +320 0.16% 7,510,694
2016-07-29 2016-07-27 59.343 128,625 +319 0.16% 7,633,035
2016-07-28 2016-07-26 57.073 128,306 +958 0.16% 7,322,799
2016-07-25 2016-07-21 54.489 127,348 +1,916 0.16% 6,939,114
2016-07-20 2016-07-18 54.098 125,432 -1,916 0.15% 6,785,612
2016-07-19 2016-07-15 53.237 127,348 -1,277 0.16% 6,779,594
2016-07-14 2016-07-12 53.550 128,625 +2,554 0.16% 6,887,857
2016-07-13 2016-07-11 53.002 126,071 -319 0.16% 6,682,000
2016-07-12 2016-07-08 50.262 126,390 -958 0.16% 6,352,583
2016-07-11 2016-07-07 49.479 127,348 +958 0.16% 6,301,034
2016-07-07 2016-07-05 49.949 126,390 +1,597 0.16% 6,313,003
2016-07-05 2016-06-30 46.895 124,793 +638 0.15% 5,852,207
2016-06-08 2016-06-06 43.294 124,155 +2,044 0.15% 5,375,167
2016-06-06 2016-06-02 43.529 122,111 -319 0.15% 5,315,354
2016-05-12 2016-05-10 41.415 122,430 -2,044 0.15% 5,070,446
2016-05-04 2016-04-29 43.059 124,474 -639 0.15% 5,359,743
2016-04-20 2016-04-18 43.059 125,113 -319 0.15% 5,387,258
2016-04-08 2016-04-06 40.710 125,432 -639 0.15% 5,106,394
2016-03-30 2016-03-24 40.710 126,071 +1,597 0.16% 5,132,408
2016-03-24 2016-03-22 41.337 124,474 -958 0.15% 5,145,353
2016-02-29 2016-02-25 36.326 125,432 +319 0.15% 4,556,475
2016-02-19 2016-02-17 35.700 125,113 -638 0.15% 4,466,527
2016-01-25 2016-01-21 35.152 125,751 -5,429 0.16% 4,420,388
2016-01-21 2016-01-19 36.170 131,180 +639 0.16% 4,744,738
2016-01-13 2016-01-11 38.127 130,541 -6,387 0.16% 4,977,125
2016-01-08 2016-01-06 37.501 136,928 +3,832 0.17% 5,134,881
2016-01-07 2016-01-05 37.579 133,096 +2,555 0.16% 5,001,599
2015-12-10 2015-12-08 40.649 130,541 +2,378 0.16% 5,306,298
2015-12-01 2015-11-27 40.092 128,163 +314 0.16% 5,138,271
2015-10-27 2015-10-23 37.467 127,849 -16,028 0.16% 4,790,072
2015-10-22 2015-10-19 36.910 143,877 -4,086 0.18% 5,310,472
2015-09-16 2015-09-14 33.648 147,963 -314 0.19% 4,978,715
2015-09-15 2015-09-11 35.609 148,277 +8,485 0.19% 5,280,069
2015-09-14 2015-09-10 34.713 139,792 +3,327 0.18% 4,852,620
2015-08-27 2015-08-25 34.143 136,465 -6,136 0.18% 4,659,290
2015-08-26 2015-08-24 33.409 142,601 -2,761 0.18% 4,764,209
2015-08-25 2015-08-21 34.469 145,362 +6,136 0.19% 5,010,438
2015-08-17 2015-08-13 36.587 139,226 -1,227 0.18% 5,093,908
2015-07-29 2015-07-27 37.810 140,453 -1,289 0.18% 5,310,475
2015-07-10 2015-07-08 35.772 141,742 +1,228 0.18% 5,070,461
2015-07-02 2015-06-29 37.891 140,514 -1,841 0.18% 5,324,232
2015-06-25 2015-06-23 38.787 142,355 -3,682 0.18% 5,521,589
2015-06-23 2015-06-19 36.017 146,037 -307 0.19% 5,259,804
2015-06-12 2015-06-10 34.224 146,344 +3,682 0.19% 5,008,511
2015-06-01 2015-05-28 37.402 142,662 -614 0.18% 5,335,872
2015-05-28 2015-05-26 37.402 143,276 -306 0.18% 5,358,837
2015-05-20 2015-05-18 36.669 143,582 -2,455 0.19% 5,264,982
2015-05-19 2015-05-15 35.854 146,037 -613 0.19% 5,236,004
2015-05-06 2015-05-04 34.713 146,650 -1,228 0.19% 5,090,683
2015-04-10 2015-04-08 33.246 147,878 -920 0.19% 4,916,410
2015-04-08 2015-04-01 33.002 148,798 -920 0.19% 4,910,622
2015-04-02 2015-03-31 32.920 149,718 -3,068 0.19% 4,928,784
2015-03-30 2015-03-26 33.165 152,786 -307 0.20% 5,067,134
2015-03-25 2015-03-23 32.757 153,093 +3,068 0.20% 5,014,940
2015-03-20 2015-03-18 33.409 150,025 +307 0.19% 5,012,240
2015-01-28 2015-01-26 31.128 149,718 -921 0.19% 4,660,385
2015-01-13 2015-01-09 30.900 150,639 -1,841 0.19% 4,654,683
2015-01-12 2015-01-08 30.997 152,480 -3,068 0.20% 4,726,480
2015-01-05 2014-12-31 30.867 155,548 -920 0.20% 4,801,299
2014-12-11 2014-12-09 31.849 156,468 +1,958 0.20% 4,983,295
2014-12-02 2014-11-28 30.923 154,510 +303 0.20% 4,777,855
2014-11-21 2014-11-19 30.493 154,207 -2,117 0.20% 4,702,186
2014-11-19 2014-11-17 29.765 156,324 -302 0.20% 4,652,999
2014-11-18 2014-11-14 29.765 156,626 -303 0.21% 4,661,988
2014-11-12 2014-11-10 29.434 156,929 +605 0.21% 4,619,107
2014-10-06 2014-09-30 28.111 156,324 -1,814 0.20% 4,394,499
2014-09-25 2014-09-23 29.765 158,138 -1,210 0.21% 4,706,993
2014-09-23 2014-09-19 29.368 159,348 -604 0.21% 4,679,769
2014-09-19 2014-09-17 28.045 159,952 +302 0.21% 4,485,908
2014-09-17 2014-09-15 29.234 159,650 -4,838 0.21% 4,667,255
2014-09-16 2014-09-12 28.862 164,488 -130 0.22% 4,747,469
2014-09-12 2014-09-10 28.761 164,618 +296 0.22% 4,734,511
2014-09-11 2014-09-08 28.997 164,322 +5,911 0.22% 4,764,918
2014-09-08 2014-09-04 28.997 158,411 +1,773 0.21% 4,593,514
2014-09-05 2014-09-03 28.862 156,638 +5,911 0.21% 4,520,901
2014-09-03 2014-09-01 28.964 150,727 +2,955 0.20% 4,365,598
2014-07-28 2014-07-24 27.949 147,772 -8,866 0.20% 4,130,010
2014-07-07 2014-07-03 27.509 156,638 +3,842 0.21% 4,308,901
2014-06-12 2014-06-10 27.915 152,796 -177 0.21% 4,265,253
2014-05-15 2014-05-13 27.238 152,973 -2,956 0.21% 4,166,674
2014-05-05 2014-04-30 26.798 155,929 +8,867 0.21% 4,178,602
2014-04-28 2014-04-24 27.035 147,062 -3,547 0.20% 3,975,815
2014-02-20 2014-02-18 26.798 150,609 -5,911 0.20% 4,036,036
2014-02-05 2014-01-30 26.663 156,520 -3,842 0.21% 4,173,255
2014-01-28 2014-01-24 26.663 160,362 -295 0.22% 4,275,693
2014-01-23 2014-01-21 26.663 160,657 -591 0.22% 4,283,559
2014-01-13 2014-01-09 26.595 161,248 -1,183 0.22% 4,288,405
2014-01-02 2013-12-27 26.629 162,431 +1,183 0.22% 4,325,363
2013-12-27 2013-12-20 26.663 161,248 -4,138 0.22% 4,299,317
2013-12-18 2013-12-16 26.629 165,386 +3,546 0.22% 4,404,051
2013-12-12 2013-12-10 27.497 161,840 -1,182 0.22% 4,450,181
2013-12-11 2013-12-09 27.360 163,022 +2,341 0.22% 4,460,297
2013-12-05 2013-12-03 27.463 160,681 -2,913 0.22% 4,412,795
2013-12-04 2013-12-02 27.463 163,594 -8,739 0.22% 4,492,795
2013-12-03 2013-11-29 27.154 172,333 -2,622 0.24% 4,679,551
2013-12-02 2013-11-28 26.879 174,955 +2,622 0.24% 4,702,701
2013-11-29 2013-11-27 27.257 172,333 +1,165 0.24% 4,697,299
2013-11-22 2013-11-20 27.223 171,168 +3,204 0.23% 4,659,669
2013-11-19 2013-11-15 27.223 167,964 +2,039 0.23% 4,572,447
2013-11-11 2013-11-07 27.394 165,925 -2,913 0.23% 4,545,420
2013-11-01 2013-10-30 27.326 168,838 -4,078 0.23% 4,613,628
2013-10-29 2013-10-25 27.223 172,916 +3,205 0.24% 4,707,254
2013-10-25 2013-10-23 26.982 169,711 +5,826 0.23% 4,579,223
2013-10-24 2013-10-22 27.291 163,885 +6,991 0.22% 4,472,657
2013-10-18 2013-10-16 27.326 156,894 +2,330 0.21% 4,287,249
2013-10-15 2013-10-10 27.532 154,564 -582 0.21% 4,255,416
2013-10-10 2013-10-08 27.566 155,146 -1,166 0.21% 4,276,765
2013-10-09 2013-10-07 27.738 156,312 -582 0.21% 4,335,737
2013-10-08 2013-10-04 27.703 156,894 -6,409 0.21% 4,346,494
2013-10-04 2013-10-02 27.429 163,303 +583 0.22% 4,479,197
2013-09-30 2013-09-26 27.497 162,720 -874 0.22% 4,474,378
2013-09-26 2013-09-24 27.497 163,594 +4,078 0.22% 4,498,411
2013-09-23 2013-09-18 27.772 159,516 -291 0.22% 4,430,085
2013-09-19 2013-09-17 27.806 159,807 +2,913 0.22% 4,443,652
2013-09-17 2013-09-13 29.668 156,894 +3,204 0.21% 4,654,772
2013-09-16 2013-09-12 29.633 153,690 +6,750 0.21% 4,554,280
2013-09-13 2013-09-11 29.598 146,940 +2,828 0.21% 4,349,062
2013-09-11 2013-09-09 29.704 144,112 +566 0.20% 4,280,648
2013-09-06 2013-09-04 29.209 143,546 -566 0.20% 4,192,772
2013-09-05 2013-09-03 29.244 144,112 -5,090 0.20% 4,214,400
2013-08-29 2013-08-27 28.749 149,202 -566 0.21% 4,289,388
2013-08-26 2013-08-22 28.607 149,768 -1,696 0.21% 4,284,476
2013-08-23 2013-08-21 28.643 151,464 -5,656 0.21% 4,338,350
2013-08-19 2013-08-15 28.678 157,120 +5,656 0.22% 4,505,909
2013-08-16 2013-08-13 28.607 151,464 +1,131 0.21% 4,332,994
2013-08-12 2013-08-08 28.537 150,333 +1,131 0.21% 4,290,007
2013-08-09 2013-08-07 28.537 149,202 +2,828 0.21% 4,257,732
2013-08-07 2013-08-05 28.678 146,374 +283 0.21% 4,197,734
2013-08-06 2013-08-02 28.714 146,091 +1,696 0.21% 4,194,784
2013-08-05 2013-08-01 28.643 144,395 +1,980 0.20% 4,135,874
2013-08-02 2013-07-31 28.643 142,415 -1,697 0.20% 4,079,161
2013-07-31 2013-07-29 28.678 144,112 +1,697 0.20% 4,132,864
2013-07-29 2013-07-25 28.607 142,415 +1,131 0.20% 4,074,125
2013-07-25 2013-07-23 28.820 141,284 -1,414 0.20% 4,071,746
2013-07-18 2013-07-16 28.855 142,698 -3,110 0.20% 4,117,543
2013-07-17 2013-07-15 28.643 145,808 -1,132 0.20% 4,176,346
2013-07-15 2013-07-11 28.678 146,940 -1,696 0.21% 4,213,966
2013-07-12 2013-07-10 28.431 148,636 +1,979 0.21% 4,225,812
2013-07-10 2013-07-08 28.325 146,657 +283 0.21% 4,153,990
2013-07-09 2013-07-05 28.537 146,374 +2,262 0.21% 4,177,030
2013-07-04 2013-07-02 28.714 144,112 +1,131 0.20% 4,137,960
2013-07-02 2013-06-27 28.254 142,981 +7,636 0.20% 4,039,757
2013-06-28 2013-06-26 29.138 135,345 -848 0.19% 3,943,661
2013-06-27 2013-06-25 29.704 136,193 +5,655 0.19% 4,045,425
2013-06-25 2013-06-21 29.704 130,538 +5,656 0.18% 3,877,452
2013-06-17 2013-06-13 29.880 124,882 +1,697 0.18% 3,731,528
2013-06-07 2013-06-05 30.305 123,185 +566 0.17% 3,733,093
2013-06-06 2013-06-04 30.906 122,619 +2,828 0.17% 3,789,652
2013-06-05 2013-06-03 31.083 119,791 +282 0.17% 3,723,430
2013-05-31 2013-05-29 31.118 119,509 +1,697 0.17% 3,718,891
2013-05-30 2013-05-28 31.472 117,812 -283 0.17% 3,707,743
2013-05-29 2013-05-27 31.189 118,095 -1,131 0.17% 3,683,242
2013-05-28 2013-05-24 30.623 119,226 -565 0.17% 3,651,060
2013-05-22 2013-05-20 29.951 119,791 -1,132 0.17% 3,587,879
2013-04-24 2013-04-22 29.209 120,923 +566 0.17% 3,531,987
2013-04-19 2013-04-17 29.279 120,357 -1,131 0.17% 3,523,967
2013-04-18 2013-04-16 29.173 121,488 -3,959 0.17% 3,544,194
2013-04-17 2013-04-15 28.996 125,447 +1,131 0.18% 3,637,511
2013-04-09 2013-04-05 29.032 124,316 -2,545 0.18% 3,609,112
2013-04-03 2013-03-28 29.704 126,861 +3,393 0.18% 3,768,231
2013-03-14 2013-03-12 29.774 123,468 +2,828 0.17% 3,676,179
2013-03-11 2013-03-07 29.704 120,640 -1,131 0.17% 3,583,445
2013-02-26 2013-02-22 29.774 121,771 +1,697 0.17% 3,625,652
2013-02-22 2013-02-20 29.880 120,074 -566 0.17% 3,587,863
2013-02-21 2013-02-19 29.562 120,640 +849 0.17% 3,566,381
2013-02-20 2013-02-18 29.491 119,791 +1,131 0.17% 3,532,811
2013-02-14 2013-02-07 29.704 118,660 +848 0.17% 3,524,632
2013-02-08 2013-02-06 29.951 117,812 -283 0.17% 3,528,605
2013-02-06 2013-02-04 30.022 118,095 -3,393 0.17% 3,545,433
2013-02-05 2013-02-01 29.845 121,488 -1,131 0.17% 3,625,818
2013-02-04 2013-01-31 29.350 122,619 +2,262 0.17% 3,598,869
2013-01-31 2013-01-29 29.315 120,357 +1,131 0.17% 3,528,223
2013-01-28 2013-01-24 28.855 119,226 -1,131 0.17% 3,440,260
2013-01-15 2013-01-11 28.784 120,357 +5,656 0.17% 3,464,383
2013-01-14 2013-01-10 28.643 114,701 +3,676 0.16% 3,285,355
2013-01-03 2012-12-31 28.572 111,025 +566 0.16% 3,172,213
2013-01-02 2012-12-27 28.820 110,459 +283 0.16% 3,183,383
2012-12-28 2012-12-24 28.643 110,176 -2,828 0.16% 3,155,747
2012-12-21 2012-12-19 28.643 113,004 +4,524 0.16% 3,236,749
2012-12-20 2012-12-18 28.643 108,480 -1,696 0.15% 3,107,169
2012-12-11 2012-12-07 30.823 110,176 +565 0.16% 3,395,957
2012-12-10 2012-12-06 30.608 109,611 +1,466 0.15% 3,354,971
2012-12-05 2012-12-03 30.895 108,145 -3,906 0.15% 3,341,108
2012-12-03 2012-11-29 30.500 112,051 -1,116 0.16% 3,417,606
2012-11-30 2012-11-28 30.142 113,167 +1,116 0.16% 3,411,085
2012-11-29 2012-11-27 30.321 112,051 +279 0.16% 3,397,526
2012-11-28 2012-11-26 30.787 111,772 +9,486 0.16% 3,441,145
2012-11-27 2012-11-23 29.569 102,286 +1,116 0.15% 3,024,453
2012-11-22 2012-11-20 29.389 101,170 -1,116 0.14% 2,973,325
2012-11-20 2012-11-16 29.354 102,286 +279 0.15% 3,002,457
2012-11-16 2012-11-14 29.067 102,007 -837 0.15% 2,965,020
2012-11-15 2012-11-13 29.210 102,844 +1,674 0.15% 3,004,093
2012-11-14 2012-11-12 29.031 101,170 +837 0.14% 2,937,065
2012-11-12 2012-11-08 28.959 100,333 -558 0.14% 2,905,574
2012-11-07 2012-11-05 29.425 100,891 -8,370 0.14% 2,968,741
2012-11-02 2012-10-31 29.139 109,261 -2,232 0.16% 3,183,702
2012-11-01 2012-10-30 28.852 111,493 -5,023 0.16% 3,216,772
2012-10-30 2012-10-26 27.956 116,516 -8,370 0.17% 3,257,294
2012-10-26 2012-10-24 27.705 124,886 +5,580 0.18% 3,459,951
2012-10-18 2012-10-16 27.526 119,306 -1,116 0.17% 3,283,978
2012-10-17 2012-10-15 27.597 120,422 -279 0.17% 3,323,329
2012-10-16 2012-10-12 27.526 120,701 -3,906 0.17% 3,322,376
2012-10-15 2012-10-11 27.597 124,607 +2,790 0.18% 3,438,824
2012-10-12 2012-10-10 27.848 121,817 -1,116 0.17% 3,392,389
2012-10-09 2012-10-05 27.956 122,933 +5,022 0.18% 3,436,686
2012-10-04 2012-09-28 27.526 117,911 +2,791 0.17% 3,245,580
2012-09-28 2012-09-26 28.386 115,120 -5,916 0.16% 3,267,779
2012-09-27 2012-09-25 28.422 121,036 +2,791 0.17% 3,440,048
2012-09-26 2012-09-24 28.493 118,245 -2,232 0.17% 3,369,199
2012-09-21 2012-09-19 28.422 120,477 +558 0.17% 3,424,160
2012-09-20 2012-09-18 28.744 119,919 -1,954 0.17% 3,446,983
2012-09-19 2012-09-17 28.529 121,873 -2,232 0.17% 3,476,941
2012-09-18 2012-09-14 28.852 124,105 +1,116 0.18% 3,580,650
2012-09-17 2012-09-13 32.144 122,989 +12,835 0.18% 3,953,379
2012-09-14 2012-09-12 32.332 110,154 +11,676 0.16% 3,561,491
2012-09-13 2012-09-11 31.656 98,478 -1,065 0.15% 3,117,419
2012-09-12 2012-09-10 31.130 99,543 +266 0.15% 3,098,801
2012-09-11 2012-09-07 30.943 99,277 +1,065 0.15% 3,071,880
2012-09-10 2012-09-06 30.605 98,212 +2,930 0.15% 3,005,734
2012-09-05 2012-09-03 30.304 95,282 +1,065 0.14% 2,887,439
2012-08-29 2012-08-27 29.440 94,217 +1,598 0.14% 2,773,791
2012-08-27 2012-08-23 29.553 92,619 +1,598 0.14% 2,737,179
2012-08-24 2012-08-22 29.854 91,021 -5,060 0.14% 2,717,297
2012-08-23 2012-08-21 29.178 96,081 -8,788 0.14% 2,803,412
2012-08-21 2012-08-17 28.727 104,869 +5,326 0.16% 3,012,569
2012-08-14 2012-08-10 28.765 99,543 +1,065 0.15% 2,863,307
2012-08-09 2012-08-07 28.652 98,478 +5,326 0.15% 2,821,579
2012-08-08 2012-08-06 28.877 93,152 +3,728 0.14% 2,689,967
2012-08-07 2012-08-03 28.727 89,424 +10,652 0.13% 2,568,881
2012-08-02 2012-07-31 28.802 78,772 -2,663 0.12% 2,268,797
2012-07-20 2012-07-18 28.915 81,435 +3,729 0.12% 2,354,671
2012-07-19 2012-07-17 28.389 77,706 -2,131 0.12% 2,205,996
2012-07-16 2012-07-12 28.727 79,837 +1,864 0.12% 2,293,475
2012-07-13 2012-07-11 29.290 77,973 -2,130 0.12% 2,283,849
2012-07-12 2012-07-10 28.840 80,103 -1,065 0.12% 2,310,141
2012-07-11 2012-07-09 27.788 81,168 +1,065 0.12% 2,255,511
2012-07-09 2012-07-05 27.225 80,103 -3,462 0.12% 2,180,797
2012-07-06 2012-07-04 26.887 83,565 +3,462 0.13% 2,246,808
2012-07-05 2012-07-03 26.962 80,103 +5,326 0.12% 2,159,741
2012-07-04 2012-06-29 27.037 74,777 -15,978 0.11% 2,021,757
2012-07-03 2012-06-28 26.812 90,755 +2,130 0.14% 2,433,309
2012-06-29 2012-06-27 26.286 88,625 +1,598 0.13% 2,329,607
2012-06-20 2012-06-18 24.521 87,027 -799 0.13% 2,134,006
2012-05-30 2012-05-28 23.470 87,826 -1,864 0.13% 2,061,254
2012-05-15 2012-05-11 23.883 89,690 +2,130 0.14% 2,142,050
2012-05-03 2012-04-30 24.972 87,560 -5,592 0.13% 2,186,532
2012-04-25 2012-04-23 25.122 93,152 -2,397 0.14% 2,340,166
2012-03-20 2012-03-16 24.033 95,549 +2,131 0.14% 2,296,331
2012-03-16 2012-03-14 23.282 93,418 -2,663 0.14% 2,174,957
2012-03-14 2012-03-12 22.569 96,081 -5,326 0.14% 2,168,405
2012-03-02 2012-02-29 22.306 101,407 -4,580 0.15% 2,261,949
2012-02-29 2012-02-27 22.268 105,987 -799 0.16% 2,360,129
2012-02-17 2012-02-15 21.217 106,786 -10,652 0.16% 2,265,642
2012-02-15 2012-02-13 20.428 117,438 -6,125 0.18% 2,399,032
2012-02-13 2012-02-09 20.466 123,563 -5,593 0.19% 2,528,794
2012-02-02 2012-01-31 19.264 129,156 +2,663 0.19% 2,488,057
2012-02-01 2012-01-30 19.264 126,493 -2,663 0.19% 2,436,757
2012-01-30 2012-01-26 19.189 129,156 -1,597 0.19% 2,478,357
2012-01-13 2012-01-11 19.039 130,753 +2,663 0.20% 2,489,362
2012-01-10 2012-01-06 19.114 128,090 -799 0.19% 2,448,282
2011-12-13 2011-12-09 19.799 128,889 +1,065 0.19% 2,551,833
2011-12-12 2011-12-08 19.914 127,824 +2,725 0.19% 2,545,462
2011-11-30 2011-11-28 19.952 125,099 -6,776 0.19% 2,495,996
2011-11-29 2011-11-25 19.530 131,875 +15,637 0.20% 2,575,532
2011-11-28 2011-11-24 19.568 116,238 -5,212 0.18% 2,274,600
2011-11-17 2011-11-15 19.377 121,450 +1,563 0.19% 2,353,291
2011-11-15 2011-11-11 19.377 119,887 -260 0.18% 2,323,006
2011-11-09 2011-11-07 19.262 120,147 +521 0.18% 2,314,213
2011-10-26 2011-10-24 19.262 119,626 -4,691 0.18% 2,304,178
2011-10-25 2011-10-21 18.321 124,317 +2,606 0.19% 2,277,669
2011-10-21 2011-10-19 18.264 121,711 +521 0.19% 2,222,919
2011-10-14 2011-10-12 18.648 121,190 -1,042 0.19% 2,259,903
2011-10-13 2011-10-11 18.245 122,232 -1,043 0.19% 2,230,089
2011-10-10 2011-10-06 17.727 123,275 -2,606 0.19% 2,185,263
2011-10-07 2011-10-04 17.554 125,881 +5,734 0.19% 2,209,724
2011-10-06 2011-10-03 17.823 120,147 -1,564 0.18% 2,141,339
2011-09-30 2011-09-27 18.667 121,711 -1,303 0.19% 2,271,954
2011-09-28 2011-09-26 17.842 123,014 -1,043 0.19% 2,194,797
2011-09-27 2011-09-23 18.609 124,057 +2,085 0.19% 2,308,606
2011-09-26 2011-09-22 19.338 121,972 +2,867 0.19% 2,358,726
2011-09-16 2011-09-14 20.413 119,105 -3,649 0.18% 2,431,243
2011-09-15 2011-09-12 21.065 122,754 -1,563 0.19% 2,585,799
2011-09-14 2011-09-09 21.410 124,317 -522 0.19% 2,661,653
2011-09-12 2011-09-08 23.285 124,839 -2,606 0.19% 2,906,875
2011-09-09 2011-09-07 23.444 127,445 +4,801 0.19% 2,987,882
2011-09-08 2011-09-06 23.046 122,644 +1,505 0.19% 2,826,425
2011-09-07 2011-09-05 22.926 121,139 +2,508 0.19% 2,777,251
2011-09-05 2011-09-01 23.086 118,631 +1,756 0.19% 2,738,672
2011-08-29 2011-08-25 22.647 116,875 +5,016 0.19% 2,646,874
2011-08-24 2011-08-22 22.368 111,859 +501 0.18% 2,502,056
2011-08-19 2011-08-17 23.165 111,358 -2,006 0.18% 2,579,650
2011-08-18 2011-08-16 23.205 113,364 +502 0.18% 2,630,640
2011-08-17 2011-08-15 23.086 112,862 +2,006 0.18% 2,605,491
2011-08-11 2011-08-09 22.488 110,856 +10,032 0.18% 2,492,881
2011-08-09 2011-08-05 23.285 100,824 +1,505 0.16% 2,347,686
2011-08-05 2011-08-03 23.883 99,319 -3,010 0.16% 2,372,042
2011-08-02 2011-07-29 23.923 102,329 +1,004 0.16% 2,448,011
2011-07-29 2011-07-27 23.644 101,325 -4,515 0.16% 2,395,712
2011-07-26 2011-07-22 23.245 105,840 +1,505 0.17% 2,460,264
2011-07-19 2011-07-15 23.086 104,335 -502 0.17% 2,408,640
2011-07-18 2011-07-14 23.325 104,837 +502 0.17% 2,445,309
2011-07-15 2011-07-13 23.365 104,335 +8,527 0.17% 2,437,760
2011-07-13 2011-07-11 23.325 95,808 -2,257 0.15% 2,234,709
2011-07-11 2011-07-07 23.165 98,065 -3,260 0.16% 2,271,713
2011-07-08 2011-07-06 23.165 101,325 -2,508 0.16% 2,347,232
2011-07-07 2011-07-05 23.126 103,833 +3,260 0.16% 2,401,191
2011-07-05 2011-06-30 23.205 100,573 -1,756 0.16% 2,333,822
2011-07-04 2011-06-29 22.966 102,329 -2,508 0.16% 2,350,090
2011-05-27 2011-05-25 21.331 104,837 +5,016 0.17% 2,236,308
2011-05-17 2011-05-13 21.252 99,821 -5,016 0.16% 2,121,350
2011-05-09 2011-05-05 21.690 104,837 +2,508 0.17% 2,273,928
2011-05-04 2011-04-29 21.650 102,329 +2,508 0.16% 2,215,450
2011-04-29 2011-04-27 21.610 99,821 +2,509 0.16% 2,157,171
2011-04-26 2011-04-20 21.770 97,312 +5,016 0.15% 2,118,470
2011-04-19 2011-04-15 22.049 92,296 +2,759 0.15% 2,035,032
2011-04-18 2011-04-14 21.690 89,537 +5,016 0.14% 1,942,069
2011-04-04 2011-03-31 22.129 84,521 -2,508 0.13% 1,870,342
2011-03-11 2011-03-09 22.767 87,029 -2,508 0.14% 1,981,360
2011-03-03 2011-03-01 23.046 89,537 -2,007 0.14% 2,063,449
2011-03-01 2011-02-25 22.328 91,544 -251 0.15% 2,044,002
2011-02-25 2011-02-23 21.929 91,795 -2,006 0.15% 2,013,006
2011-02-24 2011-02-22 21.929 93,801 -1,505 0.15% 2,056,996
2011-02-23 2011-02-21 21.889 95,306 -502 0.15% 2,086,200
2011-02-11 2011-02-09 21.969 95,808 -6,521 0.15% 2,104,828
2011-01-20 2011-01-18 21.730 102,329 +251 0.16% 2,223,610
2011-01-04 2010-12-31 21.850 102,078 +2,007 0.16% 2,230,365
2011-01-03 2010-12-29 21.571 100,071 -1,756 0.16% 2,158,583
2010-12-29 2010-12-24 21.331 101,827 +1,505 0.16% 2,172,101
2010-12-23 2010-12-21 21.531 100,322 -1,003 0.16% 2,159,997
2010-12-21 2010-12-17 21.411 101,325 -502 0.16% 2,169,473
2010-12-20 2010-12-16 21.132 101,827 +2,508 0.16% 2,151,801
2010-12-15 2010-12-13 21.889 99,319 -5,518 0.16% 2,174,042
2010-12-14 2010-12-10 23.219 104,837 -1,504 0.17% 2,434,248
2010-12-13 2010-12-09 23.015 106,341 +5,556 0.17% 2,447,434
2010-12-09 2010-12-07 22.974 100,785 -3,669 0.16% 2,315,443
2010-12-08 2010-12-06 22.606 104,454 -1,223 0.17% 2,361,305
2010-12-07 2010-12-03 22.443 105,677 +3,424 0.17% 2,371,672
2010-12-06 2010-12-02 22.116 102,253 +2,936 0.17% 2,261,389
2010-12-02 2010-11-30 21.870 99,317 +489 0.16% 2,172,097
2010-12-01 2010-11-29 22.034 98,828 -489 0.16% 2,177,563
2010-11-30 2010-11-26 22.484 99,317 +2,446 0.16% 2,232,997
2010-11-29 2010-11-25 23.015 96,871 +6,116 0.16% 2,229,482
2010-11-25 2010-11-23 20.440 90,755 -14,678 0.15% 1,854,994
2010-11-18 2010-11-16 20.848 105,433 +490 0.17% 2,198,106
2010-11-15 2010-11-11 21.257 104,943 +978 0.17% 2,230,790
2010-11-11 2010-11-09 21.298 103,965 +18,347 0.17% 2,214,251
2010-11-10 2010-11-08 21.462 85,618 -1,468 0.14% 1,837,495
2010-11-09 2010-11-05 21.462 87,086 +2,936 0.14% 1,869,001
2010-11-08 2010-11-04 21.462 84,150 +978 0.14% 1,805,990
2010-11-03 2010-11-01 21.829 83,172 +979 0.14% 1,815,600
2010-11-01 2010-10-28 21.952 82,193 -11,253 0.13% 1,804,309
2010-10-29 2010-10-27 20.848 93,446 +6,360 0.15% 1,948,197
2010-10-20 2010-10-18 19.724 87,086 -2,446 0.14% 1,717,701
2010-10-08 2010-10-06 19.622 89,532 +2,446 0.15% 1,756,796
2010-10-04 2010-09-29 19.622 87,086 -489 0.14% 1,708,801
2010-09-27 2010-09-22 19.438 87,575 -2,691 0.14% 1,702,286
2010-09-22 2010-09-20 17.619 90,266 -3,425 0.15% 1,590,389
2010-09-17 2010-09-15 17.169 93,691 -1,957 0.15% 1,608,604
2010-09-16 2010-09-14 17.169 95,648 -1,957 0.16% 1,642,204
2010-09-15 2010-09-13 17.128 97,605 +2,446 0.16% 1,671,814
2010-09-07 2010-09-03 17.047 95,159 +1,957 0.15% 1,622,138
2010-09-06 2010-09-02 17.047 93,202 -2,446 0.15% 1,588,778
2010-08-31 2010-08-27 17.804 95,648 +3,188 0.16% 1,702,876
2010-08-26 2010-08-24 17.634 92,460 -3,074 0.16% 1,630,478
2010-08-24 2010-08-20 17.550 95,534 +2,365 0.16% 1,676,607
2010-08-11 2010-08-09 17.550 93,169 +3,311 0.16% 1,635,101
2010-08-02 2010-07-29 17.127 89,858 +1,418 0.15% 1,538,994
2010-07-29 2010-07-27 17.021 88,440 -472 0.15% 1,505,358
2010-07-23 2010-07-21 16.937 88,912 -1,183 0.15% 1,505,872
2010-07-20 2010-07-16 16.958 90,095 -236 0.15% 1,527,813
2010-07-19 2010-07-15 17.000 90,331 -237 0.15% 1,535,635
2010-07-13 2010-07-09 17.064 90,568 -1,892 0.15% 1,545,409
2010-07-12 2010-07-08 16.662 92,460 +2,365 0.16% 1,540,548
2010-07-09 2010-07-07 17.021 90,095 -709 0.15% 1,533,528
2010-07-08 2010-07-06 17.296 90,804 +473 0.15% 1,570,556
2010-07-06 2010-07-02 17.127 90,331 +2,837 0.15% 1,547,095
2010-06-24 2010-06-22 17.634 87,494 +2,838 0.15% 1,542,906
2010-06-22 2010-06-18 17.444 84,656 +2,365 0.14% 1,476,749
2010-05-27 2010-05-25 15.161 82,291 -237 0.14% 1,247,575
2010-05-24 2010-05-19 15.964 82,528 +237 0.14% 1,317,478
2010-05-13 2010-05-11 16.556 82,291 +4,729 0.14% 1,362,414
2010-05-12 2010-05-10 16.556 77,562 +237 0.13% 1,284,121
2010-04-15 2010-04-13 17.423 77,325 -2,838 0.13% 1,347,232
2010-04-13 2010-04-09 17.550 80,163 -1,419 0.13% 1,406,848
2010-03-15 2010-03-11 17.656 81,582 -9,459 0.14% 1,440,376
2010-03-12 2010-03-10 17.761 91,041 -1,891 0.15% 1,617,005
2010-03-11 2010-03-09 17.846 92,932 -946 0.16% 1,658,452
2010-03-09 2010-03-05 17.465 93,878 -4,730 0.16% 1,639,604
2010-02-25 2010-02-23 17.106 98,608 -3,310 0.17% 1,686,770
2010-02-24 2010-02-22 17.042 101,918 -4,730 0.17% 1,736,925
2010-02-23 2010-02-19 16.916 106,648 +473 0.18% 1,804,005
2010-01-11 2010-01-07 16.514 106,175 +4,730 0.18% 1,753,349
2010-01-08 2010-01-06 16.493 101,445 -237 0.17% 1,673,094
2009-12-29 2009-12-24 16.366 101,682 -1,182 0.17% 1,664,103
2009-12-17 2009-12-15 16.556 102,864 +9,459 0.17% 1,703,022
2009-12-15 2009-12-11 17.685 93,405 +4,965 0.16% 1,651,893
2009-12-14 2009-12-10 17.447 88,440 -366 0.15% 1,543,053
2009-12-11 2009-12-09 17.210 88,806 +1,156 0.15% 1,528,318
2009-12-10 2009-12-08 17.556 87,650 -7,493 0.15% 1,538,744
2009-12-07 2009-12-03 16.799 95,143 +463 0.16% 1,598,293
2009-12-04 2009-12-02 16.777 94,680 -4,626 0.16% 1,588,468
2009-12-03 2009-12-01 15.869 99,306 +2,313 0.17% 1,575,905
2009-12-02 2009-11-30 15.523 96,993 -2,544 0.17% 1,505,647
2009-11-12 2009-11-10 14.313 99,537 -4,625 0.17% 1,424,626
2009-11-10 2009-11-06 14.118 104,162 -2,313 0.18% 1,470,554
2009-11-04 2009-11-02 14.031 106,475 +925 0.18% 1,494,001
2009-11-03 2009-10-30 14.053 105,550 +4,626 0.18% 1,483,304
2009-11-02 2009-10-29 13.945 100,924 -4,626 0.17% 1,407,384
2009-10-12 2009-10-08 14.053 105,550 -9,250 0.18% 1,483,304
2009-10-09 2009-10-07 14.053 114,800 -4,626 0.20% 1,613,295
2009-10-02 2009-09-29 14.010 119,426 -2,312 0.21% 1,673,140
2009-09-28 2009-09-24 13.859 121,738 +2,312 0.21% 1,687,107
2009-09-24 2009-09-22 13.686 119,426 +14,801 0.21% 1,634,410
2009-09-22 2009-09-18 14.031 104,625 +694 0.18% 1,468,042
2009-09-14 2009-09-10 14.313 103,931 -462 0.18% 1,487,516
2009-09-09 2009-09-07 14.010 104,393 +4,162 0.18% 1,462,530
2009-09-02 2009-08-31 14.031 100,231 -925 0.17% 1,406,388
2009-08-26 2009-08-24 14.702 101,156 +4,626 0.17% 1,487,165
2009-08-25 2009-08-21 14.702 96,530 -7,401 0.17% 1,419,154
2009-08-24 2009-08-20 14.702 103,931 -4,625 0.18% 1,527,962
2009-08-21 2009-08-19 15.937 108,556 +3,238 0.19% 1,730,095
2009-08-20 2009-08-18 15.870 105,318 +4,165 0.18% 1,671,377
2009-08-19 2009-08-17 15.802 101,153 -2,222 0.18% 1,598,449
2009-08-18 2009-08-14 15.847 103,375 +1,777 0.19% 1,638,215
2009-08-17 2009-08-13 15.892 101,598 +5,776 0.18% 1,614,629
2009-08-14 2009-08-12 15.870 95,822 +888 0.17% 1,520,678
2009-08-13 2009-08-11 16.005 94,934 +5,109 0.17% 1,519,407
2009-08-12 2009-08-10 15.825 89,825 +444 0.16% 1,421,462
2009-08-11 2009-08-07 15.757 89,381 +6,664 0.16% 1,408,400
2009-08-07 2009-08-05 16.050 82,717 +666 0.15% 1,327,600
2009-08-06 2009-08-04 16.162 82,051 -1,111 0.15% 1,326,145
2009-07-31 2009-07-29 16.027 83,162 -4,442 0.15% 1,332,870
2009-07-29 2009-07-27 16.298 87,604 +2,221 0.16% 1,427,727
2009-07-24 2009-07-22 15.937 85,383 +4,443 0.15% 1,360,779
2009-07-23 2009-07-21 15.780 80,940 -3,110 0.14% 1,277,215
2009-07-22 2009-07-20 15.780 84,050 -222 0.15% 1,326,290
2009-07-17 2009-07-15 15.600 84,272 +4,442 0.15% 1,314,617
2009-07-16 2009-07-14 15.285 79,830 -2,221 0.14% 1,220,165
2009-07-14 2009-07-10 15.555 82,051 -4,442 0.15% 1,276,276
2009-07-13 2009-07-09 16.433 86,493 +5,775 0.15% 1,421,303
2009-07-10 2009-07-08 17.513 80,718 +8,884 0.14% 1,413,620
2009-07-09 2009-07-07 17.288 71,834 +3,999 0.13% 1,241,864
2009-07-08 2009-07-06 17.738 67,835 +4,442 0.12% 1,203,269
2009-06-25 2009-06-23 15.870 63,393 -3,332 0.11% 1,006,035
2009-06-24 2009-06-22 16.320 66,725 -888 0.12% 1,088,954
2009-06-11 2009-06-09 15.577 67,613 +2,221 0.12% 1,053,220
2009-06-09 2009-06-05 15.487 65,392 +1,022 0.12% 1,012,735
2009-06-08 2009-06-04 15.082 64,370 +4,442 0.12% 970,825
2009-06-05 2009-06-03 15.465 59,928 +2,221 0.11% 926,764
2009-06-03 2009-06-01 16.050 57,707 +2,221 0.10% 926,192
2009-06-02 2009-05-29 16.050 55,486 +889 0.10% 890,545
2009-06-01 2009-05-27 16.252 54,597 +2,221 0.10% 887,337
2009-05-14 2009-05-12 15.082 52,376 -444 0.09% 789,932
2009-05-13 2009-05-11 14.857 52,820 -2,221 0.09% 784,739
2009-04-24 2009-04-22 13.979 55,041 -2,888 0.10% 769,415
2009-04-22 2009-04-20 14.384 57,929 -888 0.10% 833,258
2009-04-21 2009-04-17 14.429 58,817 +888 0.11% 848,679
2009-04-20 2009-04-16 14.519 57,929 +1,333 0.10% 841,082
2009-04-17 2009-04-15 14.272 56,596 -1,777 0.10% 807,714
2009-04-16 2009-04-14 14.182 58,373 -222 0.10% 827,819
2009-04-14 2009-04-08 14.091 58,595 +2,221 0.11% 825,691
2009-03-24 2009-03-20 14.069 56,374 -444 0.10% 793,125
2009-03-20 2009-03-18 13.506 56,818 +1,555 0.10% 767,397
2009-02-24 2009-02-20 13.506 55,263 -1,777 0.10% 746,395
2009-02-13 2009-02-11 12.606 57,040 -2,222 0.10% 719,036
2009-01-30 2009-01-23 11.976 59,262 -4,442 0.11% 709,693
2009-01-29 2009-01-22 12.201 63,704 +1,777 0.11% 777,229
2009-01-20 2009-01-16 12.088 61,927 -17,770 0.11% 748,578
2009-01-19 2009-01-15 11.976 79,697 -8,884 0.14% 954,413
2009-01-16 2009-01-14 12.133 88,581 -7,108 0.16% 1,074,762
2009-01-15 2009-01-13 12.021 95,689 -10,662 0.17% 1,150,234
2009-01-09 2009-01-07 12.493 106,351 +889 0.19% 1,328,671
2009-01-05 2008-12-31 12.268 105,462 -1,333 0.19% 1,293,824
2008-12-29 2008-12-22 12.313 106,795 +10,217 0.19% 1,314,986
2008-12-23 2008-12-19 12.358 96,578 -6,219 0.17% 1,193,530
2008-12-17 2008-12-15 12.493 102,797 -889 0.18% 1,284,270
2008-12-15 2008-12-11 13.330 103,686 +2,888 0.19% 1,382,143
2008-12-12 2008-12-10 13.513 100,798 +3,478 0.18% 1,362,115
2008-12-10 2008-12-08 12.551 97,320 +1,747 0.18% 1,221,497
2008-12-02 2008-11-28 12.139 95,573 +10,260 0.17% 1,160,168
2008-12-01 2008-11-27 11.910 85,313 +8,514 0.16% 1,016,081
2008-11-27 2008-11-25 13.055 76,799 +8,732 0.14% 1,002,629
2008-11-26 2008-11-24 13.055 68,067 -218 0.12% 888,631
2008-11-24 2008-11-20 13.124 68,285 +436 0.12% 896,169
2008-11-19 2008-11-17 13.674 67,849 -6,549 0.12% 927,743
2008-11-17 2008-11-13 13.651 74,398 +8,732 0.14% 1,015,587
2008-11-13 2008-11-11 13.857 65,666 +4,366 0.12% 909,925
2008-11-06 2008-11-04 13.399 61,300 +6,550 0.11% 821,346
2008-11-05 2008-11-03 13.399 54,750 +2,183 0.10% 733,584
2008-11-04 2008-10-31 13.284 52,567 -437 0.10% 698,314
2008-10-29 2008-10-27 12.276 53,004 +655 0.10% 650,704
2008-10-28 2008-10-24 13.628 52,349 -1,747 0.10% 713,403
2008-10-24 2008-10-22 13.857 54,096 -436 0.10% 749,601
2008-10-15 2008-10-13 13.605 54,532 -873 0.10% 741,904
2008-10-14 2008-10-10 13.399 55,405 +436 0.10% 742,360
2008-10-13 2008-10-09 13.628 54,969 -1,746 0.10% 749,108
2008-10-09 2008-10-06 13.399 56,715 +873 0.10% 759,912
2008-10-08 2008-10-03 13.742 55,842 +437 0.10% 767,400
2008-10-02 2008-09-29 13.971 55,405 -2,183 0.10% 774,085
2008-09-26 2008-09-24 14.086 57,588 +2,183 0.10% 811,179
2008-09-18 2008-09-16 15.300 55,405 +436 0.10% 847,686
2008-09-17 2008-09-12 16.857 54,969 -436 0.10% 926,628
2008-09-12 2008-09-10 17.178 55,405 +436 0.10% 951,744
2008-09-10 2008-09-08 17.453 54,969 -4,366 0.10% 959,362
2008-08-21 2008-08-19 20.902 59,335 +2,771 0.11% 1,240,249
2008-08-19 2008-08-15 20.686 56,564 +2,081 0.11% 1,170,098
2008-08-18 2008-08-14 20.854 54,483 -416 0.10% 1,136,212
2008-08-08 2008-08-05 21.215 54,899 -1,665 0.10% 1,164,673
2008-08-07 2008-08-04 21.239 56,564 -4,162 0.11% 1,201,355
2008-08-04 2008-07-31 21.431 60,726 -8,117 0.12% 1,301,423
2008-07-30 2008-07-28 20.782 68,843 -8,324 0.13% 1,430,720
2008-07-28 2008-07-24 20.518 77,167 +1,665 0.15% 1,583,319
2008-07-25 2008-07-23 20.470 75,502 -10,405 0.14% 1,545,528
2008-07-24 2008-07-22 20.470 85,907 +416 0.16% 1,758,519
2008-07-23 2008-07-21 20.470 85,491 +10,405 0.16% 1,750,003
2008-07-22 2008-07-18 20.470 75,086 +1,665 0.14% 1,537,012
2008-07-21 2008-07-17 20.182 73,421 +4,162 0.14% 1,481,762
2008-07-18 2008-07-16 20.398 69,259 +833 0.13% 1,412,742
2008-07-17 2008-07-15 20.350 68,426 -1,249 0.13% 1,392,462
2008-07-16 2008-07-14 20.782 69,675 +3,538 0.13% 1,448,011
2008-07-15 2008-07-11 21.095 66,137 +4,162 0.13% 1,395,140
2008-07-14 2008-07-10 20.878 61,975 +9,573 0.12% 1,293,943
2008-07-11 2008-07-09 20.014 52,402 +2,289 0.10% 1,048,749
2008-07-07 2008-07-03 19.245 50,113 +625 0.10% 964,410
2008-06-20 2008-06-18 19.990 49,488 +416 0.09% 989,241
2008-06-18 2008-06-16 20.086 49,072 +2,081 0.09% 985,641
2008-06-16 2008-06-12 20.302 46,991 -416 0.09% 954,004
2008-06-13 2008-06-11 20.782 47,407 +4,162 0.09% 985,229
2008-05-21 2008-05-19 21.215 43,245 -416 0.08% 917,435
2008-05-06 2008-05-02 21.383 43,661 +416 0.08% 933,604
2008-04-10 2008-04-08 21.695 43,245 -833 0.08% 938,215
2008-03-12 2008-03-10 21.143 44,078 +417 0.08% 931,930
2008-03-05 2008-03-03 22.416 43,661 +416 0.08% 978,710
2008-02-28 2008-02-26 22.825 43,245 -2,497 0.08% 987,048
2008-02-27 2008-02-25 23.377 45,742 +416 0.09% 1,069,318
2008-02-22 2008-02-20 23.497 45,326 -3,746 0.09% 1,065,038
2008-02-19 2008-02-15 22.873 49,072 +4,162 0.09% 1,122,405
2008-01-25 2008-01-23 24.554 44,910 +4,162 0.08% 1,102,739
2008-01-22 2008-01-18 24.987 40,748 -208 0.08% 1,018,166
2008-01-17 2008-01-15 25.996 40,956 -1,040 0.08% 1,064,691
2008-01-09 2008-01-07 26.140 41,996 -833 0.08% 1,097,781
2008-01-08 2008-01-04 26.428 42,829 +416 0.08% 1,131,904
2008-01-03 2007-12-31 25.948 42,413 +625 0.08% 1,100,529
2007-12-28 2007-12-24 25.708 41,788 -2,081 0.08% 1,074,272
2007-12-19 2007-12-17 26.092 43,869 -4,163 0.08% 1,144,633
2007-12-17 2007-12-13 26.669 48,032 -2,497 0.09% 1,280,951
2007-12-14 2007-12-12 26.525 50,529 -2,081 0.10% 1,340,259
2007-12-12 2007-12-10 26.028 52,610 -5,827 0.10% 1,369,349
2007-12-11 2007-12-07 25.784 58,437 +22 0.11% 1,506,720
2007-12-10 2007-12-06 25.930 58,415 -409 0.11% 1,514,727
2007-12-05 2007-12-03 24.389 58,824 -1,227 0.11% 1,434,676
2007-11-30 2007-11-28 23.606 60,051 +4,701 0.12% 1,417,593
2007-11-13 2007-11-09 22.750 55,350 -817 0.11% 1,259,229
2007-11-12 2007-11-08 22.897 56,167 +1,226 0.11% 1,286,060
2007-11-01 2007-10-30 23.631 54,941 +2,044 0.11% 1,298,308
2007-10-31 2007-10-29 23.729 52,897 +5,314 0.10% 1,255,183
2007-10-16 2007-10-12 23.876 47,583 +818 0.09% 1,136,072
2007-10-09 2007-10-05 23.925 46,765 -613 0.09% 1,118,830
2007-10-05 2007-10-03 23.998 47,378 +409 0.09% 1,136,972
2007-10-04 2007-10-02 24.218 46,969 -409 0.09% 1,137,498
2007-09-28 2007-09-25 24.512 47,378 -818 0.09% 1,161,311
2007-09-17 2007-09-13 24.169 48,196 -204 0.09% 1,164,856
2007-09-10 2007-09-06 24.218 48,400 -2,044 0.09% 1,172,154
2007-09-04 2007-08-31 23.949 50,444 -6,745 0.10% 1,208,082
2007-08-24 2007-08-22 24.071 57,189 -6,132 0.11% 1,376,613
2007-08-22 2007-08-20 24.199 63,321 +1,551 0.12% 1,532,313
2007-08-17 2007-08-15 25.077 61,770 -1,197 0.12% 1,548,995
2007-08-08 2007-08-06 25.127 62,967 +798 0.12% 1,582,170
2007-08-06 2007-08-02 25.929 62,169 -2,592 0.12% 1,612,006
2007-08-01 2007-07-30 25.679 64,761 +1,396 0.13% 1,662,975
2007-07-31 2007-07-27 26.030 63,365 +398 0.12% 1,649,374
2007-07-27 2007-07-25 26.331 62,967 +13,958 0.12% 1,657,962
2007-07-26 2007-07-24 26.832 49,009 +3,190 0.10% 1,315,019
2007-07-24 2007-07-20 26.882 45,819 +80 0.09% 1,231,722
2007-07-23 2007-07-19 26.832 45,739 +1,196 0.09% 1,227,278
2007-07-20 2007-07-18 27.083 44,543 -10,169 0.09% 1,206,356
2007-07-19 2007-07-17 27.083 54,712 -997 0.11% 1,481,763
2007-07-18 2007-07-16 27.434 55,709 +1,595 0.11% 1,528,323
2007-07-17 2007-07-13 27.584 54,114 -1,196 0.11% 1,492,707
2007-07-16 2007-07-12 27.584 55,310 +4,785 0.11% 1,525,698
2007-07-12 2007-07-10 26.732 50,525 +2,393 0.10% 1,350,628
2007-07-11 2007-07-09 26.682 48,132 +399 0.09% 1,284,245
2007-07-09 2007-07-05 26.331 47,733 -399 0.09% 1,256,841
2007-07-06 2007-07-04 26.632 48,132 +598 0.09% 1,281,831
2007-06-26 2007-06-22 27.083 47,534 0.09% 1,287,361

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