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: FIRST SHANGHAI SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 1.320 484,000 +0 0.03% 638,880
2025-10-13 2025-10-09 1.400 484,000 +0 0.03% 677,600
2025-10-10 2025-10-08 1.510 484,000 +0 0.03% 730,840
2025-10-09 2025-10-06 1.510 484,000 +0 0.03% 730,840
2025-10-08 2025-10-03 1.640 484,000 +20,000 0.03% 793,760
2025-09-24 2025-09-22 1.750 464,000 -20,000 0.03% 812,000
2025-09-10 2025-09-08 1.790 484,000 +270,000 0.03% 866,360
2025-09-04 2025-09-02 2.100 214,000 +151,000 0.01% 449,400
2025-08-13 2025-08-11 1.620 63,000 +40,000 0.00% 102,060
2025-08-05 2025-08-01 1.230 23,000 -4,000 0.00% 28,290
2025-08-04 2025-07-31 1.280 27,000 -50,500 0.00% 34,560
2025-08-01 2025-07-30 1.010 77,500 -5,000 0.01% 78,275
2025-07-31 2025-07-29 0.940 82,500 -5,000 0.01% 77,550
2025-07-30 2025-07-28 0.910 87,500 -5,000 0.01% 79,625
2025-07-28 2025-07-24 0.910 92,500 -10,000 0.01% 84,175
2025-07-25 2025-07-23 0.890 102,500 -25,000 0.01% 91,225
2025-07-24 2025-07-22 0.840 127,500 -5,000 0.01% 107,100
2025-07-23 2025-07-21 0.720 132,500 -11,500 0.01% 95,400
2025-07-09 2025-07-07 0.650 144,000 -9,000 0.01% 93,600
2024-07-04 2024-07-02 0.475 153,000 -41,000 0.01% 72,675
2024-06-21 2024-06-19 0.550 194,000 +14,075 0.01% 106,679
2024-03-04 2024-02-29 0.679 179,925 +6,955 0.01% 122,220
2024-03-01 2024-02-28 0.712 172,970 +31,070 0.01% 123,090
2023-11-15 2023-11-13 0.722 141,900 -46,373 0.01% 102,510
2023-11-06 2023-11-02 0.722 188,273 +4,638 0.01% 136,010
2023-11-01 2023-10-30 0.744 183,635 +27,823 0.01% 136,620
2023-10-25 2023-10-20 0.722 155,812 +9,275 0.01% 112,560
2023-10-16 2023-10-12 0.809 146,537 +4,637 0.01% 118,500
2023-06-16 2023-06-14 1.121 141,900 +9,557 0.01% 159,127
2022-06-22 2022-06-20 4.097 132,343 +8,346 0.01% 542,148
2021-09-10 2021-09-08 5.540 123,997 -295,406 0.01% 686,967
2021-09-06 2021-09-02 5.478 419,403 +295,406 0.03% 2,297,699
2021-07-22 2021-07-20 4.602 123,997 -56,731 0.01% 570,688
2021-07-21 2021-07-19 4.713 180,728 -32,418 0.01% 851,858
2021-07-16 2021-07-14 4.825 213,146 +32,418 0.02% 1,028,330
2021-07-12 2021-07-08 4.306 180,728 +56,731 0.01% 778,268
2021-06-17 2021-06-15 4.483 123,997 +2,831 0.01% 555,839
2020-11-12 2020-11-10 4.382 121,166 -15,839 0.01% 530,909
2020-11-09 2020-11-05 4.293 137,005 +15,839 0.01% 588,200
2020-06-18 2020-06-16 4.481 121,166 +2,696 0.01% 542,993
2020-04-06 2020-04-02 4.314 118,470 -1,936 0.01% 511,021
2019-06-17 2019-06-13 3.614 120,406 +5,536 0.01% 435,196
2018-12-06 2018-12-04 4.088 114,870 -155,129 0.01% 469,611
2018-12-05 2018-12-03 4.129 269,999 -557,727 0.02% 1,114,775
2018-12-03 2018-11-29 4.088 827,726 -3,694 0.07% 3,383,909
2018-08-23 2018-08-21 4.372 831,420 -15,513 0.07% 3,635,366
2018-08-09 2018-08-07 4.129 846,933 -14,774 0.07% 3,496,826
2018-07-26 2018-07-24 4.508 861,707 +739 0.08% 3,884,445
2018-07-12 2018-07-10 4.467 860,968 -63,899 0.08% 3,846,149
2018-07-05 2018-07-03 4.413 924,867 -7,387 0.08% 4,081,521
2018-06-19 2018-06-14 5.597 932,254 +30,298 0.08% 5,217,571
2018-06-04 2018-05-31 5.653 901,956 +57,177 0.08% 5,098,482
2018-06-01 2018-05-30 5.597 844,779 +5,360 0.08% 4,727,998
2018-05-29 2018-05-25 5.849 839,419 -23,943 0.08% 4,909,409
2018-05-25 2018-05-23 6.240 863,362 +32,877 0.08% 5,387,682
2018-05-21 2018-05-17 5.807 830,485 -129,004 0.08% 4,822,298
2018-05-17 2018-05-15 5.961 959,489 +35,735 0.09% 5,719,048
2018-04-13 2018-04-11 6.758 923,754 -496,719 0.08% 6,242,774
2018-04-10 2018-04-06 6.912 1,420,473 -71,470 0.13% 9,818,250
2018-04-09 2018-04-04 6.576 1,491,943 -71,471 0.14% 9,811,248
2018-04-03 2018-03-28 7.206 1,563,414 -71,470 0.14% 11,265,627
2018-03-27 2018-03-23 7.136 1,634,884 -35,735 0.15% 11,666,250
2018-03-01 2018-02-27 7.961 1,670,619 -14,294 0.15% 13,300,373
2018-02-27 2018-02-23 8.059 1,684,913 +14,294 0.15% 13,579,198
2018-02-23 2018-02-21 8.087 1,670,619 -42,882 0.15% 13,510,748
2018-02-21 2018-02-15 8.115 1,713,501 -21,442 0.16% 13,905,497
2018-02-20 2018-02-13 7.682 1,734,943 -21,441 0.16% 13,326,979
2018-02-14 2018-02-12 7.514 1,756,384 -71,827 0.16% 13,196,778
2018-02-13 2018-02-09 7.192 1,828,211 -332,337 0.17% 13,148,118
2018-02-09 2018-02-07 7.318 2,160,548 -178,676 0.20% 15,810,287
2018-02-08 2018-02-06 7.430 2,339,224 -182,964 0.21% 17,379,628
2018-02-05 2018-02-01 7.905 2,522,188 +3,573 0.23% 19,938,848
2018-01-31 2018-01-29 8.283 2,518,615 +3,574 0.23% 20,862,082
2018-01-30 2018-01-26 8.395 2,515,041 +142,940 0.23% 21,113,998
2018-01-29 2018-01-25 8.269 2,372,101 -1,786 0.22% 19,615,293
2018-01-26 2018-01-24 8.521 2,373,887 +28,230 0.22% 20,227,932
2018-01-25 2018-01-23 8.633 2,345,657 -25,729 0.21% 20,249,944
2018-01-24 2018-01-22 8.885 2,371,386 +215,126 0.22% 21,069,301
2018-01-23 2018-01-19 8.325 2,156,260 -296,602 0.20% 17,951,149
2018-01-22 2018-01-18 8.185 2,452,862 -142,941 0.22% 20,077,199
2018-01-19 2018-01-17 8.171 2,595,803 -32,876 0.24% 21,210,882
2018-01-18 2018-01-16 8.269 2,628,679 +70,756 0.24% 21,736,979
2018-01-16 2018-01-12 8.101 2,557,923 -217,985 0.23% 20,722,406
2018-01-12 2018-01-10 8.339 2,775,908 -25,015 0.25% 23,148,640
2018-01-11 2018-01-09 8.311 2,800,923 +222,273 0.25% 23,278,863
2018-01-10 2018-01-08 8.297 2,578,650 -17,867 0.23% 21,395,441
2018-01-09 2018-01-05 8.171 2,596,517 -8,934 0.24% 21,216,716
2018-01-08 2018-01-04 8.227 2,605,451 -33,949 0.24% 21,435,538
2018-01-05 2018-01-03 8.101 2,639,400 -135,793 0.24% 21,382,473
2018-01-04 2018-01-02 8.143 2,775,193 -3,574 0.25% 22,599,058
2018-01-03 2017-12-29 7.975 2,778,767 -11,792 0.25% 22,161,601
2018-01-02 2017-12-28 7.835 2,790,559 +42,882 0.25% 21,865,197
2017-12-29 2017-12-27 8.115 2,747,677 +131,148 0.25% 22,298,098
2017-12-28 2017-12-22 7.975 2,616,529 +386,654 0.24% 20,867,699
2017-12-27 2017-12-21 6.940 2,229,875 -7,147 0.20% 15,475,203
2017-12-20 2017-12-18 6.646 2,237,022 -57,176 0.20% 14,867,502
2017-12-13 2017-12-11 6.562 2,294,198 -42,882 0.21% 15,054,901
2017-12-12 2017-12-08 6.478 2,337,080 -214,411 0.21% 15,140,099
2017-12-11 2017-12-07 6.478 2,551,491 -142,941 0.23% 16,529,099
2017-12-08 2017-12-06 6.534 2,694,432 -71,470 0.25% 17,605,901
2017-12-06 2017-12-04 7.038 2,765,902 -51,459 0.25% 19,466,099
2017-11-29 2017-11-27 6.772 2,817,361 +24,300 0.26% 19,079,281
2017-11-28 2017-11-24 6.954 2,793,061 +636,086 0.25% 19,422,761
2017-11-27 2017-11-23 6.632 2,156,975 +107,920 0.20% 14,305,321
2017-11-24 2017-11-22 6.688 2,049,055 -357,351 0.19% 13,704,262
2017-11-23 2017-11-21 6.688 2,406,406 -57,177 0.22% 16,094,258
2017-11-21 2017-11-17 6.660 2,463,583 +58,606 0.22% 16,407,723
2017-11-20 2017-11-16 6.674 2,404,977 +14,294 0.22% 16,051,050
2017-11-17 2017-11-15 6.702 2,390,683 +14,294 0.22% 16,022,551
2017-11-16 2017-11-14 7.010 2,376,389 -63,608 0.22% 16,658,251
2017-11-15 2017-11-13 7.122 2,439,997 -83,263 0.22% 17,377,257
2017-11-14 2017-11-10 6.898 2,523,260 -7,147 0.23% 17,405,363
2017-11-13 2017-11-09 6.828 2,530,407 -7,147 0.23% 17,277,637
2017-11-10 2017-11-08 6.730 2,537,554 -14,294 0.23% 17,077,902
2017-11-08 2017-11-06 6.520 2,551,848 -14,295 0.23% 16,638,527
2017-11-07 2017-11-03 6.394 2,566,143 -59,320 0.23% 16,408,588
2017-11-03 2017-11-01 6.436 2,625,463 -21,441 0.24% 16,898,100
2017-11-02 2017-10-31 6.436 2,646,904 +71,470 0.24% 17,036,100
2017-11-01 2017-10-30 6.282 2,575,434 +50,030 0.23% 16,179,717
2017-10-31 2017-10-27 6.380 2,525,404 -18,583 0.23% 16,112,757
2017-10-30 2017-10-26 6.534 2,543,987 -1,393,671 0.23% 16,622,867
2017-10-27 2017-10-25 6.576 3,937,658 -92,912 0.36% 25,894,647
2017-10-25 2017-10-23 6.744 4,030,570 +192,970 0.37% 27,182,391
2017-10-24 2017-10-20 6.674 3,837,600 -371,646 0.35% 25,612,516
2017-10-19 2017-10-17 6.674 4,209,246 +14,294 0.38% 28,092,917
2017-10-18 2017-10-16 6.772 4,194,952 -42,167 0.38% 28,408,383
2017-10-13 2017-10-11 6.996 4,237,119 -43,954 0.39% 29,642,499
2017-10-12 2017-10-10 6.716 4,281,073 -106,849 0.39% 28,751,998
2017-10-11 2017-10-09 6.758 4,387,922 -13,222 0.40% 29,653,788
2017-10-10 2017-10-06 6.926 4,401,144 -107,205 0.40% 30,482,103
2017-10-09 2017-10-04 6.758 4,508,349 -636,086 0.41% 30,467,640
2017-10-06 2017-10-03 6.366 5,144,435 -696,836 0.47% 32,750,899
2017-10-04 2017-09-29 6.352 5,841,271 +7,147 0.53% 37,105,421
2017-10-03 2017-09-28 6.184 5,834,124 +92,912 0.53% 36,080,461
2017-09-29 2017-09-27 6.548 5,741,212 +149,373 0.52% 37,594,437
2017-09-28 2017-09-26 6.478 5,591,839 -3,931 0.51% 36,225,117
2017-09-27 2017-09-25 6.660 5,595,770 +70,041 0.51% 37,268,418
2017-09-26 2017-09-22 6.940 5,525,729 +539,243 0.50% 38,348,238
2017-09-25 2017-09-21 7.136 4,986,486 +807,973 0.45% 35,582,703
2017-09-22 2017-09-20 6.982 4,178,513 +118,283 0.38% 29,174,032
2017-09-21 2017-09-19 6.422 4,060,230 +57,176 0.37% 26,075,790
2017-09-20 2017-09-18 6.394 4,003,054 -879,085 0.36% 25,596,572
2017-09-18 2017-09-14 6.534 4,882,139 +1,233,935 0.44% 31,900,770
2017-09-15 2017-09-13 6.688 3,648,204 +1,006,660 0.33% 24,399,513
2017-09-14 2017-09-12 6.534 2,641,544 -121,142 0.24% 17,260,322
2017-09-13 2017-09-11 5.919 2,762,686 +107,206 0.25% 16,351,065
2017-09-12 2017-09-08 5.863 2,655,480 +14,294 0.24% 15,567,942
2017-09-11 2017-09-07 5.877 2,641,186 -34,664 0.24% 15,521,098
2017-09-08 2017-09-06 5.807 2,675,850 +35,736 0.24% 15,537,603
2017-09-07 2017-09-05 5.877 2,640,114 -21,441 0.24% 15,514,798
2017-09-05 2017-09-01 5.919 2,661,555 -58,249 0.24% 15,752,517
2017-09-04 2017-08-31 5.667 2,719,804 +7,147 0.25% 15,412,276
2017-08-31 2017-08-29 5.639 2,712,657 -71,470 0.25% 15,295,866
2017-08-30 2017-08-28 5.597 2,784,127 +35,735 0.25% 15,581,999
2017-08-29 2017-08-25 5.527 2,748,392 -307,322 0.25% 15,189,725
2017-08-25 2017-08-22 5.177 3,055,714 +50,029 0.28% 15,819,348
2017-08-24 2017-08-21 5.205 3,005,685 +414,528 0.27% 15,644,459
2017-08-22 2017-08-18 5.359 2,591,157 -35,735 0.24% 13,885,664
2017-08-21 2017-08-17 5.527 2,626,892 +71,470 0.24% 14,518,223
2017-08-18 2017-08-16 5.597 2,555,422 +7,147 0.23% 14,302,000
2017-08-17 2017-08-15 5.835 2,548,275 -71,470 0.23% 14,868,135
2017-08-16 2017-08-14 5.681 2,619,745 +28,230 0.24% 14,881,928
2017-08-15 2017-08-11 5.457 2,591,515 +71,471 0.24% 14,141,403
2017-08-14 2017-08-10 5.821 2,520,044 -353,064 0.23% 14,668,159
2017-08-11 2017-08-09 5.961 2,873,108 +689,689 0.26% 17,125,202
2017-08-10 2017-08-08 5.961 2,183,419 -78,260 0.20% 13,014,301
2017-08-09 2017-08-07 5.835 2,261,679 -271,945 0.21% 13,195,966
2017-08-08 2017-08-04 5.387 2,533,624 -350,204 0.23% 13,648,252
2017-08-07 2017-08-03 5.233 2,883,828 -71,471 0.26% 15,090,899
2017-08-04 2017-08-02 5.093 2,955,299 +192,970 0.27% 15,051,402
2017-08-02 2017-07-31 5.275 2,762,329 +21,441 0.25% 14,571,052
2017-08-01 2017-07-28 5.205 2,740,888 +182,965 0.25% 14,266,202
2017-07-26 2017-07-24 5.317 2,557,923 +50,029 0.23% 13,600,197
2017-07-24 2017-07-20 5.345 2,507,894 +35,735 0.23% 13,404,379
2017-07-21 2017-07-19 5.317 2,472,159 +5,003 0.22% 13,144,200
2017-07-20 2017-07-18 5.387 2,467,156 +107,205 0.22% 13,290,199
2017-07-19 2017-07-17 5.359 2,359,951 -142,940 0.21% 12,646,662
2017-07-18 2017-07-14 5.457 2,502,891 +254,434 0.23% 13,657,798
2017-07-14 2017-07-12 5.275 2,248,457 +71,470 0.20% 11,860,421
2017-07-12 2017-07-10 5.289 2,176,987 -706,841 0.19% 11,513,882
2017-07-11 2017-07-07 5.471 2,883,828 -8,577 0.26% 15,776,849
2017-07-10 2017-07-06 5.415 2,892,405 -85,764 0.26% 15,661,892
2017-07-07 2017-07-05 5.443 2,978,169 -32,876 0.26% 16,209,630
2017-07-05 2017-07-03 5.415 3,011,045 +703,982 0.27% 16,304,308
2017-07-04 2017-06-30 5.219 2,307,063 +106,849 0.20% 12,040,442
2017-07-03 2017-06-29 5.289 2,200,214 -469,918 0.20% 11,636,728
2017-06-30 2017-06-28 5.247 2,670,132 +107,206 0.24% 14,010,000
2017-06-29 2017-06-27 5.373 2,562,926 -156,520 0.23% 13,770,238
2017-06-28 2017-06-26 5.429 2,719,446 -12,865 0.24% 14,763,398
2017-06-27 2017-06-23 5.233 2,732,311 +110,064 0.24% 14,298,019
2017-06-26 2017-06-22 5.219 2,622,247 +275,518 0.23% 13,685,371
2017-06-22 2017-06-20 5.345 2,346,729 -28,588 0.21% 12,542,972
2017-06-20 2017-06-16 5.289 2,375,317 -221,558 0.21% 12,562,831
2017-06-19 2017-06-15 5.121 2,596,875 -43,597 0.23% 13,298,611
2017-06-16 2017-06-14 5.037 2,640,472 -7,861 0.23% 13,300,201
2017-06-15 2017-06-13 5.065 2,648,333 -725,067 0.24% 13,413,908
2017-06-14 2017-06-12 4.603 3,373,400 +99,701 0.30% 15,528,800
2017-06-13 2017-06-09 4.701 3,273,699 +110,779 0.29% 15,390,480
2017-06-12 2017-06-08 4.813 3,162,920 +3,216 0.28% 15,223,720
2017-06-08 2017-06-06 4.855 3,159,704 +14,294 0.28% 15,340,871
2017-06-07 2017-06-05 4.967 3,145,410 +289,455 0.28% 15,623,552
2017-06-06 2017-06-02 5.163 2,855,955 -100,058 0.25% 14,745,241
2017-06-05 2017-06-01 4.841 2,956,013 -285,882 0.26% 14,310,559
2017-06-02 2017-05-31 4.617 3,241,895 +250,147 0.29% 14,968,802
2017-05-31 2017-05-26 4.603 2,991,748 +7,147 0.27% 13,771,938
2017-05-29 2017-05-25 4.687 2,984,601 +7,147 0.27% 13,989,598
2017-05-24 2017-05-22 4.701 2,977,454 -192,970 0.26% 13,997,758
2017-05-23 2017-05-19 4.365 3,170,424 -35,735 0.28% 13,840,319
2017-05-22 2017-05-18 4.198 3,206,159 +92,196 0.28% 13,457,998
2017-05-18 2017-05-16 4.421 3,113,963 -658,242 0.28% 13,768,121
2017-05-17 2017-05-15 4.030 3,772,205 -38,236 0.33% 15,200,642
2017-05-12 2017-05-10 3.694 3,810,441 +15,009 0.34% 14,075,159
2017-05-09 2017-05-05 3.610 3,795,432 -4,145,280 0.34% 13,701,089
2017-04-27 2017-04-25 4.058 7,940,712 +127,217 0.71% 32,220,449
2017-04-26 2017-04-24 4.030 7,813,495 +71,470 0.69% 31,485,600
2017-04-25 2017-04-21 4.044 7,742,025 +35,736 0.69% 31,305,927
2017-04-21 2017-04-19 4.128 7,706,289 +9,648 0.68% 31,808,373
2017-04-20 2017-04-18 4.198 7,696,641 -271,587 0.68% 32,307,000
2017-04-19 2017-04-13 4.295 7,968,228 +35,735 0.71% 34,227,429
2017-04-18 2017-04-12 4.337 7,932,493 +35,735 0.70% 34,406,900
2017-04-13 2017-04-11 4.379 7,896,758 +5,003 0.70% 34,583,371
2017-04-12 2017-04-10 4.351 7,891,755 +178,676 0.70% 34,340,620
2017-04-11 2017-04-07 4.393 7,713,079 +71,470 0.68% 33,886,880
2017-04-07 2017-04-05 4.561 7,641,609 +35,735 0.68% 34,855,921
2017-04-06 2017-04-03 4.407 7,605,874 -10,720 0.68% 33,522,302
2017-04-05 2017-03-31 4.561 7,616,594 +203,690 0.68% 34,741,819
2017-03-31 2017-03-29 4.337 7,412,904 +42,883 0.66% 32,153,201
2017-03-29 2017-03-27 4.365 7,370,021 -178,676 0.65% 32,173,438
2017-03-28 2017-03-24 4.505 7,548,697 +71,470 0.67% 34,009,639
2017-03-24 2017-03-22 4.645 7,477,227 +382,009 0.66% 34,733,840
2017-03-23 2017-03-21 4.701 7,095,218 +330,908 0.63% 33,356,400
2017-03-22 2017-03-20 5.037 6,764,310 +50,029 0.60% 34,072,198
2017-03-21 2017-03-17 4.981 6,714,281 +285,881 0.60% 33,444,420
2017-03-20 2017-03-16 5.233 6,428,400 -26,444 0.57% 33,639,431
2017-03-17 2017-03-15 5.219 6,454,844 +85,765 0.57% 33,687,496
2017-03-16 2017-03-14 5.261 6,369,079 +60,035 0.57% 33,507,238
2017-03-15 2017-03-13 5.275 6,309,044 +66,467 0.56% 33,279,674
2017-03-14 2017-03-10 5.233 6,242,577 +39,309 0.55% 32,667,031
2017-03-13 2017-03-09 5.191 6,203,268 +100,058 0.55% 32,200,944
2017-03-10 2017-03-08 5.415 6,103,210 -62,536 0.54% 33,047,867
2017-03-09 2017-03-07 5.331 6,165,746 +35,735 0.55% 32,868,869
2017-03-08 2017-03-06 5.401 6,130,011 -264,440 0.54% 33,107,220
2017-03-07 2017-03-03 5.429 6,394,451 +337,697 0.57% 34,714,358
2017-03-06 2017-03-02 5.597 6,056,754 -330,550 0.54% 33,898,000
2017-03-03 2017-03-01 5.527 6,387,304 -306,608 0.57% 35,301,148
2017-03-02 2017-02-28 5.303 6,693,912 -128,647 0.59% 35,497,140
2017-03-01 2017-02-27 5.135 6,822,559 +321,617 0.61% 35,033,822
2017-02-28 2017-02-24 5.205 6,500,942 +221,558 0.58% 33,837,119
2017-02-27 2017-02-23 5.317 6,279,384 -214,411 0.56% 33,386,800
2017-02-24 2017-02-22 5.247 6,493,795 -107,206 0.58% 34,072,499
2017-02-22 2017-02-20 5.121 6,601,001 +57,177 0.59% 33,803,762
2017-02-21 2017-02-17 5.009 6,543,824 +142,940 0.58% 32,778,478
2017-02-20 2017-02-16 5.177 6,400,884 +128,647 0.57% 33,137,202
2017-02-17 2017-02-15 5.261 6,272,237 +1,787 0.56% 32,997,760
2017-02-16 2017-02-14 5.275 6,270,450 -185,823 0.56% 33,076,093
2017-02-15 2017-02-13 5.485 6,456,273 +86,836 0.57% 35,411,319
2017-02-14 2017-02-10 5.471 6,369,437 +27,516 0.57% 34,845,922
2017-02-13 2017-02-09 5.499 6,341,921 -3,573 0.56% 34,872,857
2017-02-10 2017-02-08 5.359 6,345,494 +173,673 0.56% 34,004,654
2017-02-09 2017-02-07 5.415 6,171,821 -157,235 0.55% 33,419,384
2017-02-08 2017-02-06 5.163 6,329,056 +71,470 0.56% 32,676,795
2017-02-01 2017-01-25 5.163 6,257,586 +47,528 0.56% 32,307,797
2017-01-26 2017-01-24 5.121 6,210,058 +424,534 0.55% 31,801,741
2017-01-25 2017-01-23 5.303 5,785,524 -745,436 0.51% 30,680,050
2017-01-24 2017-01-20 4.743 6,530,960 -28,588 0.58% 30,977,822
2017-01-23 2017-01-19 4.645 6,559,548 -26,086 0.58% 30,470,961
2017-01-20 2017-01-18 4.477 6,585,634 +1,217,139 0.58% 29,486,398
2017-01-18 2017-01-16 4.198 5,368,495 +268,729 0.48% 22,534,502
2017-01-17 2017-01-13 4.016 5,099,766 -1,536,612 0.45% 20,478,885
2017-01-16 2017-01-12 3.806 6,636,378 -71,471 0.59% 25,256,558
2017-01-10 2017-01-06 3.806 6,707,849 +14,294 0.60% 25,528,561
2017-01-09 2017-01-05 3.806 6,693,555 -3,387,694 0.59% 25,474,161
2017-01-06 2017-01-04 3.806 10,081,249 -87,194 0.90% 38,366,961
2017-01-03 2016-12-29 3.848 10,168,443 +14,294 0.90% 39,125,626
2016-12-30 2016-12-28 3.862 10,154,149 -351,634 0.90% 39,212,702
2016-12-23 2016-12-21 3.890 10,505,783 +17,868 0.93% 40,864,611
2016-12-21 2016-12-19 4.030 10,487,915 -715 0.93% 42,262,560
2016-12-19 2016-12-15 3.946 10,488,630 +14,294 0.93% 41,384,911
2016-12-16 2016-12-14 4.002 10,474,336 -49,672 0.93% 41,914,731
2016-12-14 2016-12-12 3.946 10,524,008 -63,608 0.93% 41,524,502
2016-12-07 2016-12-05 4.156 10,587,616 +715 0.94% 43,997,579
2016-12-06 2016-12-02 4.281 10,586,901 +14,294 0.94% 45,327,778
2016-12-05 2016-12-01 4.365 10,572,607 -62,180 0.94% 46,154,158
2016-12-02 2016-11-30 4.337 10,634,787 +65,753 0.94% 46,128,002
2016-12-01 2016-11-29 4.589 10,569,034 -2,144 0.94% 48,504,640
2016-11-30 2016-11-28 4.813 10,571,178 -261,581 0.94% 50,881,040
2016-11-29 2016-11-25 4.561 10,832,759 -3,574 0.96% 49,411,818
2016-11-28 2016-11-24 4.575 10,836,333 +215,126 0.96% 49,579,740
2016-11-25 2016-11-23 4.631 10,621,207 -627,867 0.94% 49,189,909
2016-11-24 2016-11-22 4.561 11,249,074 +715 1.00% 51,310,769
2016-11-23 2016-11-21 4.603 11,248,359 +714 1.00% 51,779,663
2016-11-21 2016-11-17 4.603 11,247,645 +20,727 1.00% 51,776,376
2016-11-17 2016-11-15 4.631 11,226,918 -2,071,211 1.00% 51,995,133
2016-11-16 2016-11-14 4.799 13,298,129 -347,346 1.18% 63,820,296
2016-11-15 2016-11-11 4.981 13,645,475 +715 1.21% 67,969,302
2016-11-11 2016-11-09 4.981 13,644,760 +28,588 1.21% 67,965,740
2016-11-08 2016-11-04 5.065 13,616,172 -15,009 1.21% 68,966,431
2016-11-07 2016-11-03 5.121 13,631,181 +7,147 1.21% 69,805,352
2016-11-04 2016-11-02 5.191 13,624,034 +536,028 1.21% 70,721,877
2016-11-03 2016-11-01 5.233 13,088,006 +818,693 1.16% 68,488,750
2016-11-02 2016-10-31 5.037 12,269,313 +7,147 1.09% 61,801,199
2016-11-01 2016-10-28 5.079 12,262,166 +25,014 1.09% 62,279,909
2016-10-28 2016-10-26 5.191 12,237,152 +14,294 1.09% 63,522,622
2016-10-24 2016-10-19 5.247 12,222,858 -7,147 1.09% 64,132,502
2016-10-20 2016-10-18 5.247 12,230,005 +57,177 1.09% 64,170,002
2016-10-19 2016-10-17 5.079 12,172,828 +64,323 1.08% 61,826,158
2016-10-17 2016-10-13 5.261 12,108,505 +357,352 1.08% 63,701,920
2016-10-13 2016-10-11 5.373 11,751,153 +14,294 1.04% 63,137,278
2016-10-12 2016-10-07 5.457 11,736,859 +11,435 1.04% 64,045,799
2016-10-11 2016-10-06 5.569 11,725,424 -47,170 1.04% 65,295,880
2016-10-07 2016-10-05 5.527 11,772,594 +57,176 1.05% 65,064,398
2016-10-05 2016-10-03 5.415 11,715,418 +71,470 1.04% 63,437,039
2016-10-04 2016-09-30 5.261 11,643,948 +14,294 1.03% 61,257,921
2016-09-30 2016-09-28 5.345 11,629,654 -1,399,389 1.03% 62,159,041
2016-09-29 2016-09-27 5.289 13,029,043 +293,028 1.16% 68,909,400
2016-09-27 2016-09-23 5.387 12,736,015 -696,121 1.13% 68,607,002
2016-09-26 2016-09-22 5.541 13,432,136 -42,882 1.19% 74,424,242
2016-09-23 2016-09-21 5.625 13,475,018 +41,453 1.20% 75,793,080
2016-09-22 2016-09-20 5.639 13,433,565 +89,338 1.19% 75,747,879
2016-09-21 2016-09-19 5.709 13,344,227 +295,530 1.18% 76,177,679
2016-09-20 2016-09-15 5.667 13,048,697 +428,822 1.16% 73,942,873
2016-09-19 2016-09-14 5.611 12,619,875 +139,367 1.12% 70,806,573
2016-09-15 2016-09-13 5.667 12,480,508 +384,153 1.11% 70,723,124
2016-09-14 2016-09-12 5.709 12,096,355 +127,932 1.07% 69,054,000
2016-09-12 2016-09-08 5.975 11,968,423 +64,323 1.06% 71,505,419
2016-09-09 2016-09-07 6.044 11,904,100 -21,441 1.06% 71,953,921
2016-09-08 2016-09-06 6.086 11,925,541 -169,027 1.06% 72,584,100
2016-09-07 2016-09-05 5.793 12,094,568 -107,206 1.07% 70,059,148
2016-09-06 2016-09-02 5.695 12,201,774 +7,147 1.08% 69,485,076
2016-09-05 2016-09-01 5.667 12,194,627 +130,076 1.08% 69,103,126
2016-09-02 2016-08-31 5.765 12,064,551 -714 1.07% 69,547,661
2016-09-01 2016-08-30 5.863 12,065,265 +14,294 1.07% 70,733,482
2016-08-31 2016-08-29 5.695 12,050,971 +14,294 1.07% 68,626,303
2016-08-26 2016-08-24 5.933 12,036,677 -242,999 1.07% 71,407,958
2016-08-25 2016-08-23 6.016 12,279,676 -128,647 1.09% 73,880,447
2016-08-24 2016-08-22 6.212 12,408,323 -7,147 1.10% 77,085,059
2016-08-23 2016-08-19 6.030 12,415,470 +7,862 1.10% 74,871,164
2016-08-22 2016-08-18 6.324 12,407,608 +5,003 1.10% 78,469,458
2016-08-19 2016-08-17 6.212 12,402,605 +9,648 1.10% 77,049,537
2016-08-15 2016-08-11 5.961 12,392,957 +74,329 1.10% 73,868,400
2016-08-12 2016-08-10 5.793 12,318,628 +28,588 1.09% 71,357,041
2016-08-04 2016-08-01 6.184 12,290,040 -64,323 1.09% 76,006,322
2016-08-03 2016-07-29 6.114 12,354,363 -21,441 1.10% 75,539,820
2016-08-01 2016-07-28 6.324 12,375,804 +42,882 1.10% 78,268,319
2016-07-29 2016-07-27 6.394 12,332,922 -71,470 1.10% 78,859,921
2016-07-28 2016-07-26 6.380 12,404,392 +50,029 1.10% 79,143,359
2016-07-27 2016-07-25 6.352 12,354,363 -8,219 1.10% 78,478,440
2016-07-25 2016-07-21 6.324 12,362,582 -24,300 1.10% 78,184,700
2016-07-22 2016-07-20 6.128 12,386,882 +1,072 1.10% 75,911,970
2016-07-21 2016-07-19 5.877 12,385,810 -50,029 1.10% 72,786,000
2016-07-20 2016-07-18 5.988 12,435,839 +248,717 1.10% 74,471,999
2016-07-19 2016-07-15 6.058 12,187,122 -35,736 1.08% 73,835,158
2016-07-18 2016-07-14 6.142 12,222,858 -20,011 1.09% 75,077,783
2016-07-15 2016-07-13 6.086 12,242,869 -646,092 1.09% 74,515,498
2016-07-14 2016-07-12 6.100 12,888,961 -104,347 1.14% 78,628,239
2016-07-11 2016-07-07 5.891 12,993,308 -10,720 1.15% 76,537,801
2016-07-08 2016-07-06 5.905 13,004,028 +10,720 1.15% 76,782,898
2016-07-07 2016-07-05 5.793 12,993,308 -5,003 1.15% 75,265,201
2016-07-06 2016-07-04 5.723 12,998,311 +14,294 1.15% 74,384,831
2016-07-05 2016-06-30 5.793 12,984,017 +723,280 1.15% 75,211,382
2016-07-04 2016-06-29 5.737 12,260,737 +11,435 1.09% 70,335,501
2016-06-30 2016-06-28 5.751 12,249,302 +4,289 1.09% 70,441,292
2016-06-29 2016-06-27 5.709 12,245,013 +7,147 1.09% 69,902,638
2016-06-28 2016-06-24 5.821 12,237,866 +11,435 1.09% 71,231,678
2016-06-27 2016-06-23 6.030 12,226,431 +14,294 1.09% 73,731,170
2016-06-22 2016-06-20 6.170 12,212,137 -7,147 1.08% 75,353,670
2016-06-21 2016-06-17 6.156 12,219,284 -28,588 1.09% 75,226,800
2016-06-20 2016-06-16 6.030 12,247,872 -28,588 1.09% 73,860,469
2016-06-17 2016-06-15 6.086 12,276,460 +28,945 1.09% 74,719,948
2016-06-15 2016-06-13 5.905 12,247,515 -14,294 1.09% 72,316,031
2016-06-13 2016-06-08 6.338 12,261,809 +2,859 1.09% 77,718,946
2016-06-10 2016-06-07 6.394 12,258,950 -7,147 1.09% 78,386,924
2016-06-08 2016-06-06 6.464 12,266,097 -278,020 1.09% 79,290,749
2016-06-07 2016-06-03 6.408 12,544,117 -100,773 1.11% 80,385,872
2016-06-06 2016-06-02 6.282 12,644,890 +7,147 1.12% 79,439,326
2016-06-03 2016-06-01 6.310 12,637,743 +1,430 1.12% 79,748,076
2016-06-02 2016-05-31 6.380 12,636,313 +42,524 1.12% 80,623,077
2016-06-01 2016-05-30 6.030 12,593,789 -14,294 1.12% 75,946,512
2016-05-31 2016-05-27 5.933 12,608,083 +7,147 1.12% 74,797,842
2016-05-30 2016-05-26 5.905 12,600,936 -7,147 1.12% 74,402,822
2016-05-27 2016-05-25 5.877 12,608,083 -50,029 1.12% 74,092,202
2016-05-26 2016-05-24 5.765 12,658,112 +35,735 1.12% 72,969,320
2016-05-25 2016-05-23 5.877 12,622,377 +11,435 1.12% 74,176,201
2016-05-24 2016-05-20 6.063 12,610,942 -57,176 1.12% 76,464,977
2016-05-23 2016-05-19 6.006 12,668,118 +405,524 1.12% 76,081,855
2016-05-19 2016-05-17 6.265 12,262,594 -433,957 1.12% 76,825,350
2016-05-18 2016-05-16 6.092 12,696,551 -14,234 1.16% 77,349,777
2016-05-17 2016-05-13 5.876 12,710,785 +20,830 1.16% 74,690,519
2016-05-16 2016-05-12 5.977 12,689,955 +38,188 1.16% 75,847,473
2016-05-13 2016-05-11 6.121 12,651,767 +35,411 1.16% 77,441,375
2016-05-11 2016-05-09 6.092 12,616,356 -97,207 1.15% 76,861,214
2016-05-10 2016-05-06 6.222 12,713,563 +58,324 1.16% 79,101,363
2016-05-09 2016-05-05 6.438 12,655,239 -6,943 1.16% 81,472,457
2016-05-06 2016-05-04 6.366 12,662,182 +762,029 1.16% 80,605,330
2016-05-05 2016-05-03 6.409 11,900,153 +43,049 1.09% 76,268,551
2016-05-04 2016-04-29 6.956 11,857,104 +208,299 1.08% 82,481,908
2016-05-03 2016-04-28 7.316 11,648,805 +14,581 1.06% 85,227,162
2016-04-29 2016-04-27 7.360 11,634,224 +10,415 1.06% 85,623,162
2016-04-27 2016-04-25 7.403 11,623,809 +49,645 1.06% 86,048,742
2016-04-25 2016-04-21 7.345 11,574,164 -12,498 1.06% 85,014,450
2016-04-22 2016-04-20 7.489 11,586,662 -66,656 1.06% 86,775,000
2016-04-21 2016-04-19 7.028 11,653,318 +17,358 1.07% 81,903,481
2016-04-20 2016-04-18 7.144 11,635,960 -20,830 1.06% 83,122,163
2016-04-19 2016-04-15 7.000 11,656,790 -376,675 1.07% 81,592,113
2016-04-18 2016-04-14 6.625 12,033,465 -69,433 1.10% 79,722,603
2016-04-15 2016-04-13 6.769 12,102,898 -6,943 1.11% 81,925,702
2016-04-14 2016-04-12 6.697 12,109,841 -12,151 1.11% 81,100,650
2016-04-13 2016-04-11 6.697 12,121,992 -61,101 1.11% 81,182,026
2016-04-11 2016-04-07 6.467 12,183,093 -699,539 1.11% 78,783,785
2016-04-08 2016-04-06 6.654 12,882,632 -196,496 1.18% 85,719,478
2016-04-07 2016-04-05 6.323 13,079,128 -28,468 1.20% 82,694,428
2016-04-06 2016-04-01 5.876 13,107,596 +332,585 1.20% 77,022,241
2016-04-05 2016-03-31 5.919 12,775,011 -20,830 1.17% 75,619,890
2016-03-31 2016-03-29 5.401 12,795,841 -69,433 1.17% 69,108,751
2016-03-29 2016-03-23 5.689 12,865,274 -6,943 1.18% 73,189,550
2016-03-24 2016-03-22 5.559 12,872,217 +24,301 1.18% 71,560,538
2016-03-23 2016-03-21 5.732 12,847,916 +6,944 1.17% 73,645,921
2016-03-22 2016-03-18 5.775 12,840,972 +281,551 1.17% 74,160,937
2016-03-21 2016-03-17 5.545 12,559,421 +215,243 1.15% 69,640,726
2016-03-18 2016-03-16 5.372 12,344,178 -9,721 1.13% 66,313,805
2016-03-17 2016-03-15 5.617 12,353,899 +6,944 1.13% 69,390,752
2016-03-16 2016-03-14 5.847 12,346,955 +29,856 1.13% 72,196,948
2016-03-15 2016-03-11 5.703 12,317,099 -1,042 1.13% 70,248,419
2016-03-14 2016-03-10 5.631 12,318,141 +41,660 1.13% 69,367,312
2016-03-10 2016-03-08 5.919 12,276,481 +34,717 1.12% 72,668,912
2016-03-07 2016-03-03 5.948 12,241,764 -138,866 1.12% 72,816,029
2016-03-04 2016-03-02 6.049 12,380,630 +180,526 1.13% 74,890,197
2016-03-03 2016-03-01 5.761 12,200,104 +376,675 1.12% 70,283,999
2016-03-02 2016-02-29 6.121 11,823,429 +34,716 1.08% 72,371,124
2016-02-29 2016-02-25 6.207 11,788,713 -4,166 1.08% 73,177,338
2016-02-26 2016-02-24 6.395 11,792,879 +105,192 1.08% 75,411,183
2016-02-22 2016-02-18 7.028 11,687,687 -54,853 1.07% 82,145,038
2016-02-19 2016-02-17 6.668 11,742,540 -27,773 1.07% 78,302,563
2016-02-18 2016-02-16 6.409 11,770,313 +4,166 1.08% 75,436,401
2016-02-16 2016-02-12 6.121 11,766,147 +20,830 1.08% 72,020,501
2016-02-15 2016-02-11 6.553 11,745,317 -124,980 1.07% 76,967,801
2016-02-12 2016-02-05 6.711 11,870,297 -3,471 1.08% 79,667,363
2016-02-11 2016-02-04 6.928 11,873,768 +3,471 1.09% 82,255,808
2016-02-03 2016-02-01 6.985 11,870,297 -4,860 1.08% 82,915,603
2016-02-02 2016-01-29 7.028 11,875,157 -698,845 1.09% 83,462,641
2016-02-01 2016-01-28 6.596 12,574,002 -70,127 1.15% 82,941,511
2016-01-29 2016-01-27 6.351 12,644,129 -64,573 1.16% 80,308,303
2016-01-28 2016-01-26 6.092 12,708,702 +6,943 1.16% 77,423,804
2016-01-26 2016-01-22 5.919 12,701,759 -1,389 1.16% 75,186,285
2016-01-25 2016-01-21 5.775 12,703,148 -6,943 1.16% 73,364,957
2016-01-22 2016-01-20 5.804 12,710,091 +86,792 1.16% 73,771,166
2016-01-21 2016-01-19 6.222 12,623,299 -33,328 1.15% 78,539,757
2016-01-20 2016-01-18 5.991 12,656,627 +39,577 1.16% 75,830,558
2016-01-19 2016-01-15 6.135 12,617,050 +18,052 1.15% 77,410,587
2016-01-18 2016-01-14 6.380 12,598,998 -38,188 1.15% 80,384,566
2016-01-15 2016-01-13 6.121 12,637,186 +72,558 1.16% 77,352,125
2016-01-13 2016-01-11 6.150 12,564,628 +298,562 1.15% 77,269,918
2016-01-12 2016-01-08 6.899 12,266,066 +42,007 1.12% 84,620,142
2016-01-11 2016-01-07 6.928 12,224,059 +367,996 1.12% 84,682,458
2016-01-07 2016-01-05 7.576 11,856,063 +13,887 1.08% 89,817,132
2016-01-06 2016-01-04 7.561 11,842,176 -56,935 1.08% 89,541,374
2016-01-05 2015-12-31 7.878 11,899,111 +7,637 1.09% 93,742,122
2016-01-04 2015-12-29 8.137 11,891,474 +6,249 1.09% 96,764,727
2015-12-30 2015-12-28 8.425 11,885,225 -24,996 1.09% 100,137,377
2015-12-29 2015-12-24 8.526 11,910,221 +403,754 1.09% 101,548,723
2015-12-28 2015-12-22 8.037 11,506,467 +2,778 1.05% 92,471,762
2015-12-18 2015-12-16 8.152 11,503,689 +4,513 1.05% 93,774,877
2015-12-16 2015-12-14 8.325 11,499,176 -18,747 1.05% 95,725,468
2015-12-15 2015-12-11 7.792 11,517,923 -57,977 1.05% 89,743,784
2015-12-10 2015-12-08 8.641 11,575,900 -16,317 1.06% 100,032,001
2015-12-07 2015-12-03 8.440 11,592,217 +52,422 1.06% 97,835,633
2015-12-01 2015-11-27 8.541 11,539,795 -143,726 1.05% 98,556,603
2015-11-30 2015-11-26 8.901 11,683,521 +2,083 1.07% 103,990,857
2015-11-25 2015-11-23 9.304 11,681,438 -655,797 1.07% 108,683,037
2015-11-24 2015-11-20 9.434 12,337,235 +34,023 1.13% 116,383,678
2015-11-23 2015-11-19 8.829 12,303,212 +347 1.12% 108,620,531
2015-11-20 2015-11-18 8.771 12,302,865 +73,946 1.12% 107,908,707
2015-11-18 2015-11-16 8.613 12,228,919 +43,049 1.12% 105,322,750
2015-11-16 2015-11-12 8.829 12,185,870 +64,920 1.11% 107,584,562
2015-11-13 2015-11-11 8.958 12,120,950 +110,398 1.11% 108,582,537
2015-11-12 2015-11-10 8.469 12,010,552 +381,883 1.10% 101,712,243
2015-11-11 2015-11-09 8.728 11,628,669 -22,566 1.06% 101,492,879
2015-11-10 2015-11-06 8.915 11,651,235 -277,733 1.06% 103,871,296
2015-11-09 2015-11-05 8.958 11,928,968 -363,482 1.09% 106,862,713
2015-11-06 2015-11-04 8.872 12,292,450 -233,643 1.12% 109,056,637
2015-11-05 2015-11-03 8.497 12,526,093 +198,232 1.14% 106,438,950
2015-11-03 2015-10-30 7.460 12,327,861 +414,516 1.13% 91,970,898
2015-11-02 2015-10-29 7.489 11,913,345 +1,339,713 1.09% 89,221,599
2015-10-30 2015-10-28 7.604 10,573,632 +926,586 0.97% 80,406,481
2015-10-29 2015-10-27 7.748 9,647,046 +307,936 0.88% 74,749,719
2015-10-28 2015-10-26 7.835 9,339,110 -348,902 0.85% 73,170,720
2015-10-27 2015-10-23 7.633 9,688,012 +150,670 0.89% 73,950,902
2015-10-23 2015-10-20 7.633 9,537,342 -179,484 0.87% 72,800,802
2015-10-22 2015-10-19 7.835 9,716,826 -314,186 0.89% 76,130,076
2015-10-20 2015-10-16 7.187 10,031,012 +4,861 0.92% 72,090,533
2015-10-19 2015-10-15 7.115 10,026,151 +697,803 0.92% 71,333,598
2015-10-16 2015-10-14 6.611 9,328,348 -28,120 0.85% 61,666,651
2015-10-15 2015-10-13 6.769 9,356,468 -4,861 0.86% 63,334,848
2015-10-14 2015-10-12 6.726 9,361,329 -184,345 0.86% 62,963,278
2015-10-13 2015-10-09 6.697 9,545,674 -41,660 0.87% 63,928,202
2015-10-12 2015-10-08 6.510 9,587,334 +27,774 0.88% 62,412,163
2015-10-09 2015-10-07 6.639 9,559,560 -432,569 0.87% 63,470,478
2015-10-08 2015-10-06 5.675 9,992,129 +24,996 0.91% 56,700,540
2015-10-07 2015-10-05 5.790 9,967,133 +516,236 0.91% 57,707,099
2015-10-06 2015-10-02 5.963 9,450,897 +931,446 0.86% 56,351,608
2015-10-05 2015-09-30 5.257 8,519,451 -6,249 0.78% 44,785,499
2015-09-29 2015-09-24 4.954 8,525,700 -12,498 0.78% 42,239,759
2015-09-25 2015-09-23 5.012 8,538,198 -44,437 0.78% 42,793,559
2015-09-24 2015-09-22 5.214 8,582,635 -97,901 0.78% 44,746,818
2015-09-23 2015-09-21 5.257 8,680,536 -329,808 0.79% 45,632,299
2015-09-22 2015-09-18 5.401 9,010,344 +87,139 0.82% 48,663,751
2015-09-21 2015-09-17 5.358 8,923,205 +10,068 0.82% 47,807,579
2015-09-18 2015-09-16 5.329 8,913,137 +377,369 0.81% 47,496,898
2015-09-17 2015-09-15 4.695 8,535,768 +6,943 0.78% 40,076,810
2015-09-16 2015-09-14 4.868 8,528,825 -425,625 0.78% 41,518,231
2015-09-15 2015-09-11 4.998 8,954,450 +270,789 0.82% 44,750,854
2015-09-14 2015-09-10 4.983 8,683,661 +318,699 0.79% 43,272,491
2015-09-11 2015-09-09 4.839 8,364,962 +556,854 0.76% 40,479,598
2015-09-10 2015-09-08 4.609 7,808,108 +1,051,218 0.71% 35,985,598
2015-09-07 2015-09-02 4.681 6,756,890 -156,919 0.62% 31,627,375
2015-09-04 2015-09-01 4.782 6,913,809 +4,166 0.63% 33,058,900
2015-09-01 2015-08-28 4.983 6,909,643 -68,044 0.63% 34,432,190
2015-08-31 2015-08-27 5.098 6,977,687 -200,315 0.64% 35,575,227
2015-08-26 2015-08-24 4.738 7,178,002 +67,697 0.66% 34,012,019
2015-08-25 2015-08-21 5.617 7,110,305 +5,902 0.65% 39,937,951
2015-08-24 2015-08-20 6.179 7,104,403 +361,052 0.65% 43,895,280
2015-08-20 2015-08-18 6.639 6,743,351 +6,249 0.62% 44,772,323
2015-08-19 2015-08-17 6.956 6,737,102 +3,472 0.62% 46,865,493
2015-08-18 2015-08-14 7.072 6,733,630 +55,547 0.62% 47,617,181
2015-08-17 2015-08-13 7.115 6,678,083 +24,301 0.61% 47,512,918
2015-08-14 2015-08-12 7.187 6,653,782 -69,433 0.61% 47,819,172
2015-08-13 2015-08-11 7.576 6,723,215 +51,728 0.61% 50,932,581
2015-08-12 2015-08-10 7.547 6,671,487 +351,332 0.61% 50,348,539
2015-08-10 2015-08-06 7.403 6,320,155 +774,527 0.58% 46,786,848
2015-08-07 2015-08-05 7.633 5,545,628 +5,207 0.51% 42,331,099
2015-08-06 2015-08-04 7.907 5,540,421 +20,830 0.51% 43,807,458
2015-08-05 2015-08-03 8.022 5,519,591 -17,358 0.50% 44,278,717
2015-08-04 2015-07-31 8.699 5,536,949 -8,332 0.51% 48,165,980
2015-08-03 2015-07-30 8.901 5,545,281 -24,302 0.51% 49,356,570
2015-07-31 2015-07-29 9.102 5,569,583 -6,943 0.51% 50,695,884
2015-07-29 2015-07-27 8.944 5,576,526 +6,943 0.51% 49,875,616
2015-07-28 2015-07-24 9.650 5,569,583 -69,433 0.51% 53,744,054
2015-07-23 2015-07-21 9.966 5,639,016 -69,433 0.52% 56,200,782
2015-07-17 2015-07-15 9.938 5,708,449 -6,943 0.52% 56,728,350
2015-07-16 2015-07-14 10.312 5,715,392 -10,415 0.52% 58,937,537
2015-07-15 2015-07-13 10.168 5,725,807 -17,359 0.52% 58,220,287
2015-07-14 2015-07-10 9.866 5,743,166 -1,399,772 0.52% 56,659,779
2015-07-13 2015-07-09 9.851 7,142,938 +6,702,037 0.65% 70,366,495
2015-07-10 2015-07-08 7.216 440,901 +11,457 0.04% 3,181,352
2015-07-09 2015-07-07 8.713 429,444 -254,473 0.04% 3,741,923
2015-07-08 2015-07-06 9.938 683,917 -20,135 0.06% 6,796,502
2015-07-07 2015-07-03 11.205 704,052 +13,886 0.06% 7,888,915
2015-07-06 2015-07-02 11.594 690,166 +96,859 0.06% 8,001,702
2015-07-03 2015-06-30 12.458 593,307 -24,301 0.05% 7,391,431
2015-07-02 2015-06-29 12.098 617,608 -97,554 0.06% 7,471,798
2015-06-30 2015-06-26 12.977 715,162 -27,079 0.07% 9,280,303
2015-06-29 2015-06-25 13.466 742,241 +8,332 0.07% 9,995,154
2015-06-26 2015-06-24 13.653 733,909 +10,762 0.07% 10,020,364
2015-06-25 2015-06-23 13.812 723,147 +32,634 0.07% 9,987,991
2015-06-24 2015-06-22 13.812 690,513 -512,070 0.06% 9,537,255
2015-06-23 2015-06-19 13.970 1,202,583 -461,036 0.11% 16,800,404
2015-06-22 2015-06-18 13.322 1,663,619 +4,860 0.15% 22,163,000
2015-06-19 2015-06-17 13.063 1,658,759 -810,632 0.15% 21,668,234
2015-06-18 2015-06-16 12.948 2,469,391 -6,943 0.23% 31,972,934
2015-06-17 2015-06-15 12.847 2,476,334 +442,983 0.23% 31,813,175
2015-06-16 2015-06-12 13.567 2,033,351 -97,553 0.19% 27,586,474
2015-06-15 2015-06-11 13.077 2,130,904 -347,166 0.19% 27,866,516
2015-06-12 2015-06-10 13.121 2,478,070 -87,833 0.23% 32,513,587
2015-06-11 2015-06-09 13.106 2,565,903 -462,425 0.23% 33,629,047
2015-06-10 2015-06-08 13.524 3,028,328 -307,242 0.28% 40,954,483
2015-06-09 2015-06-05 14.345 3,335,570 -357,581 0.30% 47,847,840
2015-06-08 2015-06-04 15.151 3,693,151 -700,234 0.34% 55,955,882
2015-06-05 2015-06-03 15.324 4,393,385 -490,892 0.40% 67,324,607
2015-06-04 2015-06-02 15.353 4,884,277 +1,419,561 0.45% 74,987,768
2015-06-03 2015-06-01 15.843 3,464,716 +1,313,676 0.32% 54,890,004
2015-06-02 2015-05-29 14.114 2,151,040 +703,705 0.24% 30,360,401
2015-06-01 2015-05-28 12.818 1,447,335 -127,757 0.16% 18,552,054
2015-05-29 2015-05-27 13.567 1,575,092 -318,698 0.17% 21,369,274
2015-05-28 2015-05-26 13.682 1,893,790 -75,335 0.21% 25,911,250
2015-05-27 2015-05-22 12.832 1,969,125 -197,885 0.22% 25,268,760
2015-05-26 2015-05-21 13.697 2,167,010 -262,110 0.24% 29,680,716
2015-05-22 2015-05-20 13.682 2,429,120 -367,996 0.27% 33,235,752
2015-05-21 2015-05-19 13.538 2,797,116 -84,361 0.31% 37,867,904
2015-05-20 2015-05-18 13.668 2,881,477 -215,937 0.32% 39,383,500
2015-05-19 2015-05-15 13.985 3,097,414 -124,980 0.34% 43,316,307
2015-05-18 2015-05-14 13.898 3,222,394 -26,732 0.35% 44,785,651
2015-05-15 2015-05-13 14.389 3,249,126 -425,972 0.36% 46,752,989
2015-05-14 2015-05-12 14.375 3,675,098 +37,159 0.40% 52,829,002
2015-05-13 2015-05-11 14.404 3,637,939 +1,943,029 0.40% 52,400,707
2015-05-12 2015-05-08 14.229 1,694,910 -54,984 0.19% 24,117,486
2015-05-11 2015-05-07 13.444 1,749,894 -32,991 0.19% 23,525,034
2015-05-08 2015-05-06 13.109 1,782,885 -7,217 0.20% 23,371,935
2015-05-07 2015-05-05 13.095 1,790,102 -12,372 0.20% 23,440,498
2015-05-06 2015-05-04 13.807 1,802,474 -40,895 0.20% 24,887,528
2015-05-05 2015-04-30 14.258 1,843,369 -9,966 0.20% 26,283,603
2015-05-04 2015-04-29 14.549 1,853,335 -252,243 0.21% 26,965,003
2015-04-30 2015-04-28 14.549 2,105,578 +4,124 0.23% 30,634,999
2015-04-29 2015-04-27 14.258 2,101,454 +776,662 0.23% 29,963,497
2015-04-28 2015-04-24 14.375 1,324,792 -626,828 0.15% 19,043,693
2015-04-27 2015-04-23 13.531 1,951,620 +533,353 0.22% 26,407,346
2015-04-24 2015-04-22 12.513 1,418,267 -925,464 0.16% 17,746,103
2015-04-22 2015-04-20 12.047 2,343,731 +51,204 0.26% 28,234,795
2015-04-21 2015-04-17 12.469 2,292,527 -15,808 0.25% 28,585,239
2015-04-20 2015-04-16 12.454 2,308,335 +18,214 0.26% 28,748,762
2015-04-17 2015-04-15 12.207 2,290,121 -43,644 0.25% 27,955,478
2015-04-16 2015-04-14 11.785 2,333,765 -475,620 0.26% 27,503,545
2015-04-15 2015-04-13 12.076 2,809,385 +108,595 0.31% 33,926,253
2015-04-14 2015-04-10 10.447 2,700,790 -684,562 0.30% 28,213,814
2015-04-13 2015-04-09 10.214 3,385,352 -198,976 0.38% 34,577,014
2015-04-10 2015-04-08 9.952 3,584,328 -304,823 0.40% 35,670,598
2015-04-09 2015-04-02 9.370 3,889,151 -93,130 0.43% 36,440,742
2015-04-08 2015-04-01 9.399 3,982,281 -62,202 0.44% 37,429,236
2015-04-02 2015-03-31 9.457 4,044,483 -82,134 0.45% 38,249,249
2015-04-01 2015-03-30 9.457 4,126,617 -137,462 0.46% 39,026,002
2015-03-31 2015-03-27 9.443 4,264,079 -199,320 0.47% 40,263,959
2015-03-30 2015-03-26 9.384 4,463,399 -572,187 0.49% 41,886,297
2015-03-27 2015-03-25 9.166 5,035,586 -54,641 0.56% 46,156,950
2015-03-26 2015-03-24 9.603 5,090,227 -367,368 0.56% 48,879,598
2015-03-25 2015-03-23 9.894 5,457,595 -81,446 0.60% 53,995,399
2015-03-24 2015-03-20 9.006 5,539,041 -372,180 0.61% 49,885,206
2015-03-23 2015-03-19 8.948 5,911,221 -460,154 0.65% 52,893,079
2015-03-20 2015-03-18 8.875 6,371,375 -549,162 0.71% 56,546,996
2015-03-19 2015-03-17 8.570 6,920,537 -101,722 0.77% 59,306,409
2015-03-18 2015-03-16 8.628 7,022,259 -13,746 0.78% 60,586,808
2015-03-17 2015-03-13 8.453 7,036,005 -29,211 0.78% 59,476,967
2015-03-16 2015-03-12 8.439 7,065,216 -10,997 0.78% 59,621,099
2015-03-13 2015-03-11 8.511 7,076,213 -113,063 0.78% 60,228,674
2015-03-11 2015-03-09 8.206 7,189,276 -75,260 0.80% 58,994,402
2015-03-10 2015-03-06 8.366 7,264,536 +8,247 0.80% 60,774,622
2015-03-09 2015-03-05 8.497 7,256,289 -43,300 0.80% 61,655,803
2015-03-06 2015-03-04 8.730 7,299,589 +2,405 0.81% 63,722,998
2015-03-02 2015-02-26 8.861 7,297,184 -5,498 0.81% 64,657,533
2015-02-26 2015-02-24 8.788 7,302,682 -23,712 0.90% 64,174,998
2015-02-25 2015-02-23 8.890 7,326,394 -66,326 0.90% 65,129,541
2015-02-24 2015-02-18 8.584 7,392,720 -4,124 0.91% 63,460,400
2015-02-17 2015-02-13 8.191 7,396,844 -13,059 0.91% 60,590,061
2015-02-13 2015-02-11 8.220 7,409,903 -6,186 0.91% 60,912,652
2015-02-12 2015-02-10 8.177 7,416,089 +42,957 0.91% 60,639,804
2015-02-10 2015-02-06 8.279 7,373,132 +15,809 0.91% 61,039,478
2015-02-09 2015-02-05 8.162 7,357,323 +33,678 0.90% 60,052,242
2015-02-06 2015-02-04 8.148 7,323,645 -2,749 0.90% 59,670,799
2015-02-05 2015-02-03 8.017 7,326,394 +6,873 0.90% 58,733,842
2015-02-04 2015-02-02 8.366 7,319,521 -8,248 0.90% 61,234,622
2015-02-03 2015-01-30 8.439 7,327,769 +4,124 0.90% 61,836,700
2015-01-30 2015-01-28 8.511 7,323,645 +4,467 0.90% 62,334,674
2015-01-29 2015-01-27 8.439 7,319,178 -34,022 0.90% 61,764,203
2015-01-28 2015-01-26 8.453 7,353,200 +4,836,266 0.90% 62,158,289
2015-01-27 2015-01-23 8.439 2,516,934 -55,328 0.31% 21,239,601
2015-01-26 2015-01-22 8.177 2,572,262 -5,155 0.32% 21,032,847
2015-01-23 2015-01-21 8.017 2,577,417 -10,315,511 0.32% 20,662,498
2015-01-22 2015-01-20 7.842 12,892,928 +27,492 1.58% 101,108,312
2015-01-21 2015-01-19 7.857 12,865,436 +41,582 1.58% 101,079,901
2015-01-20 2015-01-16 8.119 12,823,854 +59,109 1.71% 104,111,644
2015-01-16 2015-01-14 8.730 12,764,745 -7,560 1.70% 111,432,002
2015-01-15 2015-01-13 8.846 12,772,305 +19,932 1.70% 112,984,638
2015-01-14 2015-01-12 8.846 12,752,373 +19,932 1.70% 112,808,318
2015-01-13 2015-01-09 8.948 12,732,441 +5,587,153 1.69% 113,928,749
2015-01-12 2015-01-08 9.675 7,145,288 +371,148 0.95% 69,133,401
2015-01-09 2015-01-07 9.894 6,774,140 +374,585 0.90% 67,020,802
2015-01-08 2015-01-06 9.894 6,399,555 +274,924 0.85% 63,314,798
2015-01-07 2015-01-05 9.632 6,124,631 +123,716 0.81% 58,990,823
2015-01-06 2015-01-02 9.428 6,000,915 +953,301 0.80% 56,576,883
2015-01-05 2014-12-31 9.457 5,047,614 +642,636 0.67% 47,736,001
2015-01-02 2014-12-29 7.973 4,404,978 +735,080 0.59% 35,121,321
2014-12-30 2014-12-24 7.929 3,669,898 +916,873 0.49% 29,100,271
2014-12-29 2014-12-22 7.726 2,753,025 +384,894 0.37% 21,269,203
2014-12-23 2014-12-19 8.584 2,368,131 -139,180 0.31% 20,328,450
2014-12-22 2014-12-18 7.697 2,507,311 -63,233 0.33% 19,297,916
2014-12-19 2014-12-17 7.726 2,570,544 -160,831 0.34% 19,859,399
2014-12-18 2014-12-16 7.711 2,731,375 -40,895 0.36% 21,062,200
2014-12-17 2014-12-15 7.857 2,772,270 +11,341 0.37% 21,780,900
2014-12-16 2014-12-12 7.697 2,760,929 -44,332 0.37% 21,249,927
2014-12-15 2014-12-11 7.566 2,805,261 -78,353 0.37% 21,223,801
2014-12-12 2014-12-10 7.377 2,883,614 -30,242 0.38% 21,271,182
2014-12-11 2014-12-09 7.435 2,913,856 -248,119 0.39% 21,663,844
2014-12-10 2014-12-08 7.420 3,161,975 -46,738 0.42% 23,462,547
2014-12-09 2014-12-05 7.420 3,208,713 +26,806 0.43% 23,809,353
2014-12-08 2014-12-04 7.318 3,181,907 +31,959 0.42% 23,286,381
2014-12-04 2014-12-02 7.420 3,149,948 -29,554 0.42% 23,373,304
2014-12-03 2014-12-01 7.347 3,179,502 -61,858 0.42% 23,361,301
2014-12-02 2014-11-28 7.420 3,241,360 +92,443 0.43% 24,051,601
2014-12-01 2014-11-27 7.377 3,148,917 -59,108 0.42% 23,228,208
2014-11-28 2014-11-26 7.347 3,208,025 -4,209,438 0.43% 23,570,873
2014-11-27 2014-11-25 7.115 7,417,463 +138,837 0.99% 52,772,879
2014-11-26 2014-11-24 7.391 7,278,626 +207,224 0.97% 53,797,198
2014-11-25 2014-11-21 7.231 7,071,402 +34,366 0.94% 51,133,845
2014-11-24 2014-11-20 7.115 7,037,036 -10,310 0.94% 50,066,262
2014-11-21 2014-11-19 7.027 7,047,346 -27,149 0.94% 49,524,405
2014-11-20 2014-11-18 6.984 7,074,495 +149,834 0.94% 49,406,401
2014-11-19 2014-11-17 7.144 6,924,661 +205,506 0.92% 49,468,250
2014-11-18 2014-11-14 7.042 6,719,155 +192,791 0.89% 47,315,841
2014-11-17 2014-11-13 6.533 6,526,364 +105,159 0.87% 42,634,794
2014-11-14 2014-11-12 6.256 6,421,205 +61,170 0.85% 40,172,747
2014-11-13 2014-11-11 6.242 6,360,035 +96,911 0.85% 39,697,516
2014-11-12 2014-11-10 6.387 6,263,124 +29,211 0.83% 40,003,876
2014-11-11 2014-11-07 6.256 6,233,913 +912,062 0.83% 39,000,999
2014-11-10 2014-11-06 6.285 5,321,851 +756,386 0.71% 33,449,759
2014-11-07 2014-11-05 6.402 4,565,465 +55,672 0.61% 29,227,000
2014-11-06 2014-11-04 6.344 4,509,793 +119,592 0.60% 28,608,141
2014-11-05 2014-11-03 6.387 4,390,201 +167,361 0.58% 28,041,127
2014-11-04 2014-10-31 6.387 4,222,840 +804,154 0.56% 26,972,157
2014-11-03 2014-10-30 6.067 3,418,686 +471,152 0.45% 20,741,579
2014-10-31 2014-10-29 6.373 2,947,534 +2,420,023 0.39% 18,783,628
2014-10-22 2014-10-20 6.693 527,511 -14,434 0.07% 3,530,497
2014-10-17 2014-10-15 5.951 541,945 +24,743 0.07% 3,224,965
2014-10-13 2014-10-09 5.965 517,202 +6,873 0.07% 3,085,252
2014-10-10 2014-10-08 5.951 510,329 +31,960 0.07% 3,036,827
2014-09-23 2014-09-19 7.231 478,369 +10,997 0.06% 3,459,123
2014-09-16 2014-09-12 7.406 467,372 +20,620 0.06% 3,461,203
2014-09-15 2014-09-11 7.711 446,752 +13,746 0.06% 3,444,998
2014-09-12 2014-09-10 7.973 433,006 -13,059 0.06% 3,452,399
2014-09-10 2014-09-05 7.988 446,065 -687 0.06% 3,563,010
2014-09-08 2014-09-04 8.875 446,752 -23,369 0.06% 3,964,997
2014-09-05 2014-09-03 7.580 470,121 -20,963 0.06% 3,563,641
2014-09-04 2014-09-02 7.595 491,084 -58,765 0.07% 3,729,691
2014-09-03 2014-09-01 7.566 549,849 -41,239 0.07% 4,160,000
2014-08-12 2014-08-08 6.125 591,088 +41,239 0.08% 3,620,602
2014-08-08 2014-08-06 6.154 549,849 +20,619 0.07% 3,384,000
2014-08-06 2014-08-04 6.111 529,230 +27,493 0.07% 3,234,002
2014-08-01 2014-07-30 6.300 501,737 +20,619 0.07% 3,160,899
2014-07-31 2014-07-29 6.329 481,118 +10,653 0.06% 3,045,001
2014-07-30 2014-07-28 6.489 470,465 +21,651 0.06% 3,052,873
2014-07-29 2014-07-25 6.431 448,814 +22,681 0.06% 2,886,258
2014-07-28 2014-07-24 6.547 426,133 +20,619 0.06% 2,790,000
2014-07-25 2014-07-23 6.576 405,514 +41,239 0.05% 2,666,802
2014-07-14 2014-07-10 6.809 364,275 +36,428 0.05% 2,480,400
2014-07-07 2014-07-03 7.436 327,847 +5,203 0.04% 2,438,005
2014-06-26 2014-06-24 7.392 322,644 -2,029 0.04% 2,385,003
2014-06-04 2014-05-30 7.215 324,673 +33,820 0.04% 2,342,402
2014-06-03 2014-05-29 6.475 290,853 +33,820 0.04% 1,883,402
2014-05-28 2014-05-26 6.594 257,033 +74,405 0.03% 1,694,803
2014-05-27 2014-05-23 6.756 182,628 +20,292 0.02% 1,233,897
2014-05-26 2014-05-22 6.993 162,336 +27,056 0.02% 1,135,197
2014-05-21 2014-05-19 7.008 135,280 +27,056 0.02% 947,998
2014-05-19 2014-05-15 7.037 108,224 +25,703 0.01% 761,598
2014-05-15 2014-05-13 7.096 82,521 +28,409 0.01% 585,600
2014-05-13 2014-05-09 7.274 54,112 +20,292 0.01% 393,599
2014-05-12 2014-05-08 7.422 33,820 +20,292 0.00% 250,999
2014-04-23 2014-04-17 7.392 13,528 +13,528 0.00% 100,000
2013-08-16 2013-08-13 8.959 0 -10,146
2013-08-15 2013-08-12 8.885 10,146 -10,146 0.00% 90,150
2013-07-05 2013-07-03 7.067 20,292 -23,674 0.00% 143,400
2013-07-03 2013-06-28 7.229 43,966 -6,764 0.01% 317,849
2013-07-02 2013-06-27 7.244 50,730 -16,910 0.01% 367,499
2013-06-17 2013-06-13 7.540 67,640 0.01% 509,999

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top