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: CLSA LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 103.500 777,884 +0 0.00% 80,510,994
2025-10-13 2025-10-09 104.000 777,884 +0 0.00% 80,899,936
2025-10-10 2025-10-08 110.600 777,884 +402,400 0.00% 86,033,970
2025-10-09 2025-10-06 110.900 375,484 -323 0.00% 41,641,176
2025-10-06 2025-10-02 110.800 375,807 +211 0.00% 41,639,416
2025-10-03 2025-09-30 109.400 375,596 -519 0.00% 41,090,202
2025-10-02 2025-09-29 108.800 376,115 +280 0.00% 40,921,312
2025-09-29 2025-09-25 107.100 375,835 +181 0.00% 40,251,928
2025-09-25 2025-09-23 108.600 375,654 -194 0.00% 40,796,024
2025-09-24 2025-09-22 107.200 375,848 -197 0.00% 40,290,906
2025-09-23 2025-09-19 106.800 376,045 +309 0.00% 40,161,606
2025-09-19 2025-09-17 106.600 375,736 +198 0.00% 40,053,458
2025-09-18 2025-09-16 107.200 375,538 -128 0.00% 40,257,674
2025-09-12 2025-09-10 104.400 375,666 +180 0.00% 39,219,530
2025-09-10 2025-09-08 101.700 375,486 -7,385 0.00% 38,186,926
2025-09-05 2025-09-03 99.150 382,871 -294 0.00% 37,961,660
2025-09-03 2025-09-01 100.000 383,165 -100 0.00% 38,316,500
2025-09-02 2025-08-29 99.750 383,265 +349 0.00% 38,230,684
2025-08-29 2025-08-27 100.100 382,916 -148 0.00% 38,329,892
2025-08-28 2025-08-26 100.200 383,064 +86 0.00% 38,383,013
2025-08-26 2025-08-22 101.300 382,978 +308 0.00% 38,795,671
2025-08-25 2025-08-21 100.900 382,670 -157 0.00% 38,611,403
2025-08-21 2025-08-19 99.050 382,827 +50,000 0.00% 37,919,014
2025-08-14 2025-08-12 100.974 332,827 +2,706 0.00% 33,606,755
2025-08-06 2025-08-04 97.144 330,121 -95,662 0.00% 32,069,375
2025-08-05 2025-08-01 95.985 425,783 +95,662 0.00% 40,868,963
2025-07-30 2025-07-28 101.881 330,121 -336 0.00% 33,632,924
2025-07-23 2025-07-21 99.210 330,457 +319 0.00% 32,784,683
2025-07-22 2025-07-18 98.908 330,138 -270 0.00% 32,653,229
2025-07-21 2025-07-17 98.404 330,408 +243 0.00% 32,513,454
2025-07-18 2025-07-16 97.950 330,165 -480 0.00% 32,339,821
2025-07-17 2025-07-15 98.404 330,645 +254 0.00% 32,536,776
2025-07-16 2025-07-14 97.346 330,391 -20,641 0.00% 32,162,193
2025-07-15 2025-07-11 97.799 351,032 -835,548 0.00% 34,330,692
2025-07-14 2025-07-10 97.799 1,186,580 +856,189 0.01% 116,046,722
2025-07-09 2025-07-07 95.985 330,391 +270 0.00% 31,712,721
2025-06-06 2025-06-04 93.869 330,121 -333 0.00% 30,988,198
2025-06-05 2025-06-03 92.861 330,454 -76,608 0.00% 30,686,451
2025-06-04 2025-06-02 93.214 407,062 +59,079 0.00% 37,943,956
2025-06-03 2025-05-30 93.164 347,983 +17,862 0.00% 32,419,421
2025-05-27 2025-05-23 93.869 330,121 -361 0.00% 30,988,198
2025-05-08 2025-05-06 88.614 330,482 -33,637 0.00% 29,285,224
2025-05-07 2025-05-02 87.648 364,119 +36,586 0.00% 31,914,199
2025-04-25 2025-04-23 87.343 327,533 +61 0.00% 28,607,610
2025-04-24 2025-04-22 83.733 327,472 -592,057 0.00% 27,420,232
2025-04-23 2025-04-17 82.157 919,529 +592,057 0.01% 75,545,768
2025-04-10 2025-04-08 73.921 327,472 -191 0.00% 24,207,053
2025-04-09 2025-04-07 74.633 327,663 -979,436 0.00% 24,454,389
2025-04-08 2025-04-03 87.546 1,307,099 +979,548 0.01% 114,431,339
2025-04-01 2025-03-28 90.952 327,551 -593,236 0.00% 29,791,517
2025-03-31 2025-03-27 90.901 920,787 +593,236 0.01% 83,700,884
2025-03-28 2025-03-26 91.003 327,551 -12,982 0.00% 29,808,170
2025-03-27 2025-03-25 89.681 340,533 +12,982 0.00% 30,539,445
2025-03-25 2025-03-21 90.088 327,551 +376 0.00% 29,508,423
2025-03-24 2025-03-20 91.308 327,175 -283 0.00% 29,873,754
2025-03-21 2025-03-19 91.257 327,458 -491,742 0.00% 29,882,946
2025-03-19 2025-03-17 89.122 819,200 -295,044 0.00% 73,008,800
2025-03-17 2025-03-13 87.088 1,114,244 +283 0.01% 97,037,817
2025-03-11 2025-03-07 89.427 1,113,961 -374 0.01% 99,618,312
2025-03-07 2025-03-05 96.370 1,114,335 +239 0.01% 107,388,705
2025-03-06 2025-03-04 96.528 1,114,096 +33,835 0.01% 107,540,916
2025-02-28 2025-02-26 93.067 1,080,261 +131 0.01% 100,536,643
2025-02-27 2025-02-25 91.337 1,080,130 -54 0.01% 98,655,546
2025-02-26 2025-02-24 89.973 1,080,184 +54 0.01% 97,187,934
2025-02-25 2025-02-21 90.917 1,080,130 +476,807 0.01% 98,202,478
2025-02-24 2025-02-20 91.389 603,323 +286,084 0.00% 55,137,186
2025-02-21 2025-02-19 92.700 317,239 -808,665 0.00% 29,408,045
2025-02-20 2025-02-18 91.442 1,125,904 +617,942 0.01% 102,954,461
2025-02-19 2025-02-17 89.659 507,962 +190,723 0.00% 45,543,317
2025-02-07 2025-02-05 84.101 317,239 -12,588 0.00% 26,680,150
2025-02-06 2025-02-04 83.944 329,827 +12,588 0.00% 27,686,934
2025-01-24 2025-01-22 83.105 317,239 -690,035 0.00% 26,364,113
2025-01-23 2025-01-21 82.685 1,007,274 +690,035 0.01% 83,286,890
2025-01-22 2025-01-20 82.161 317,239 -290 0.00% 26,064,710
2025-01-20 2025-01-16 81.112 317,529 -2,288 0.00% 25,755,562
2025-01-17 2025-01-15 79.697 319,817 +290 0.00% 25,488,393
2025-01-15 2025-01-13 78.963 319,527 -541,653 0.00% 25,230,733
2025-01-14 2025-01-10 80.221 861,180 +541,653 0.01% 69,084,830
2025-01-13 2025-01-09 79.277 319,527 +2,288 0.00% 25,331,253
2024-12-18 2024-12-16 78.648 317,239 -467,271 0.00% 24,950,265
2024-12-17 2024-12-13 78.229 784,510 +467,271 0.00% 61,371,203
2024-12-16 2024-12-12 78.543 317,239 -172,413 0.00% 24,916,998
2024-12-13 2024-12-11 78.019 489,652 +65,608 0.00% 38,202,149
2024-12-12 2024-12-10 77.809 424,044 -443,077 0.00% 32,994,545
2024-12-11 2024-12-09 77.914 867,121 +442,858 0.01% 67,560,964
2024-12-09 2024-12-05 77.337 424,263 +106,805 0.00% 32,811,381
2024-11-11 2024-11-07 75.869 317,458 +219 0.00% 24,085,304
2024-11-07 2024-11-05 76.746 317,239 +3,409 0.00% 24,346,900
2024-10-17 2024-10-15 71.658 313,830 -13,208 0.00% 22,488,459
2024-10-16 2024-10-14 72.294 327,038 +13,208 0.00% 23,642,921
2024-10-07 2024-10-03 73.566 313,830 -361 0.00% 23,087,264
2024-10-04 2024-10-02 74.043 314,191 +361 0.00% 23,263,695
2024-09-27 2024-09-25 74.096 313,830 -339 0.00% 23,253,598
2024-09-26 2024-09-24 74.308 314,169 +339 0.00% 23,345,323
2024-09-20 2024-09-17 72.241 313,830 -1,510 0.00% 22,671,427
2024-09-17 2024-09-13 71.340 315,340 -58,489 0.00% 22,496,381
2024-09-16 2024-09-12 70.969 373,829 +58,489 0.00% 26,530,297
2024-09-13 2024-09-11 70.545 315,340 +1,510 0.00% 22,245,679
2024-09-11 2024-09-09 71.075 313,830 -114,337 0.00% 22,305,490
2024-09-10 2024-09-05 71.552 428,167 +114,337 0.00% 30,636,243
2024-09-09 2024-09-04 71.075 313,830 -192 0.00% 22,305,490
2024-09-04 2024-09-02 72.453 314,022 +192 0.00% 22,751,872
2024-08-15 2024-08-13 69.150 313,830 +3,770 0.00% 21,701,257
2024-07-24 2024-07-22 71.993 310,060 -8,202 0.00% 22,322,137
2024-07-23 2024-07-19 71.188 318,262 +8,202 0.00% 22,656,521
2024-05-23 2024-05-21 73.602 310,060 -27,961 0.00% 22,821,142
2024-05-20 2024-05-16 75.212 338,021 -121,538 0.00% 25,423,141
2024-05-17 2024-05-14 73.978 459,559 +89,103 0.00% 33,997,193
2024-05-16 2024-05-13 73.066 370,456 -336 0.00% 27,067,694
2024-05-13 2024-05-09 72.637 370,792 -15,285 0.00% 26,933,112
2024-05-10 2024-05-08 78.169 386,077 -9,320 0.00% 30,179,280
2024-05-09 2024-05-07 77.447 395,397 +4,926 0.00% 30,622,243
2024-05-07 2024-05-03 77.058 390,471 -9,000 0.00% 30,088,885
2024-05-06 2024-05-02 76.947 399,471 -8,999 0.00% 30,738,019
2024-05-02 2024-04-29 72.836 408,470 -3,600 0.00% 29,751,147
2024-04-24 2024-04-22 70.447 412,070 -13,320 0.00% 29,028,935
2024-04-19 2024-04-17 69.058 425,390 -12,600 0.00% 29,376,446
2024-04-15 2024-04-11 72.058 437,990 -8,999 0.00% 31,560,583
2024-04-11 2024-04-09 71.002 446,989 -5,400 0.00% 31,737,195
2024-04-02 2024-03-27 67.891 452,389 -338 0.00% 30,713,131
2024-03-28 2024-03-26 68.613 452,727 +338 0.00% 31,063,058
2024-03-25 2024-03-21 67.669 452,389 -35,999 0.00% 30,612,597
2024-03-13 2024-03-11 64.835 488,388 -1,440 0.00% 31,664,796
2024-03-07 2024-03-05 69.512 489,828 +19,645 0.00% 34,048,952
2024-02-28 2024-02-26 69.107 470,183 -39,739 0.00% 32,492,894
2024-02-07 2024-02-05 70.670 509,922 -17,623 0.00% 36,035,998
2024-02-06 2024-02-02 71.017 527,545 +17,623 0.00% 37,464,610
2024-01-26 2024-01-24 69.396 509,922 -4,492 0.00% 35,386,701
2024-01-25 2024-01-23 68.528 514,414 +4,492 0.00% 35,251,826
2024-01-19 2024-01-17 67.081 509,922 -95,372 0.00% 34,206,160
2024-01-18 2024-01-16 68.412 605,294 +95,372 0.00% 41,409,595
2023-11-24 2023-11-22 69.165 509,922 -837,962 0.00% 35,268,647
2023-11-23 2023-11-21 69.396 1,347,884 +837,962 0.01% 93,538,164
2023-11-09 2023-11-07 68.812 509,922 +6,825 0.00% 35,088,975
2023-10-31 2023-10-27 68.108 503,097 -40,570 0.00% 34,265,168
2023-10-30 2023-10-26 66.994 543,667 -20,797 0.00% 36,422,352
2023-10-26 2023-10-24 68.754 564,464 +5,455 0.00% 38,809,029
2023-10-25 2023-10-20 70.162 559,009 +45,684 0.00% 39,221,021
2023-10-05 2023-10-03 71.452 513,325 -11,591 0.00% 36,678,251
2023-10-04 2023-09-29 72.391 524,916 +11,591 0.00% 37,999,150
2023-09-27 2023-09-25 71.628 513,325 -31,024 0.00% 36,768,592
2023-09-22 2023-09-20 71.687 544,349 -65 0.00% 39,022,721
2023-09-21 2023-09-19 71.218 544,414 +65 0.00% 38,771,882
2023-09-05 2023-08-31 69.047 544,349 -168,418 0.00% 37,585,714
2023-09-04 2023-08-30 69.634 712,767 +168,418 0.00% 49,632,622
2023-08-14 2023-08-10 73.447 544,349 -88,641 0.00% 39,980,726
2023-08-11 2023-08-09 75.844 632,990 +88,641 0.00% 48,008,350
2023-08-10 2023-08-08 76.022 544,349 +6,677 0.00% 41,382,472
2023-07-26 2023-07-24 75.666 537,672 -49,165 0.00% 40,683,273
2023-07-25 2023-07-21 76.378 586,837 +49,165 0.00% 44,821,614
2023-07-21 2023-07-19 75.131 537,672 -4,779 0.00% 40,395,872
2023-07-19 2023-07-14 74.597 542,451 -104,391 0.00% 40,464,967
2023-07-18 2023-07-13 73.824 646,842 +104,391 0.00% 47,752,749
2023-07-07 2023-07-05 73.231 542,451 -1,011 0.00% 39,723,968
2023-07-06 2023-07-04 73.943 543,462 -1,683 0.00% 40,185,333
2023-06-28 2023-06-26 70.795 545,145 -44,114 0.00% 38,593,781
2023-06-27 2023-06-23 70.974 589,259 +44,114 0.00% 41,821,843
2023-05-31 2023-05-29 69.786 545,145 -166,209 0.00% 38,043,366
2023-05-25 2023-05-23 70.795 711,354 +166,209 0.00% 50,360,620
2023-05-11 2023-05-09 71.381 545,145 +7,194 0.00% 38,913,034
2023-04-26 2023-04-24 67.349 537,951 -66,460 0.00% 36,230,237
2023-04-25 2023-04-21 67.349 604,411 +76,429 0.00% 40,706,224
2023-04-14 2023-04-12 65.904 527,982 -134,250 0.00% 34,796,183
2023-04-13 2023-04-11 65.964 662,232 +5,649 0.00% 43,683,667
2023-04-04 2023-03-31 64.038 656,583 -5,981 0.00% 42,046,479
2023-04-03 2023-03-30 64.761 662,564 +5,981 0.00% 42,908,021
2023-03-20 2023-03-16 64.881 656,583 -277,139 0.00% 42,599,722
2023-03-17 2023-03-15 66.446 933,722 -166 0.01% 62,041,893
2023-03-16 2023-03-14 64.580 933,888 +277,305 0.01% 60,310,495
2023-03-02 2023-02-28 73.585 656,583 +19,664 0.00% 48,314,548
2023-02-13 2023-02-09 71.972 636,919 -24,176 0.00% 45,840,125
2023-02-10 2023-02-08 71.723 661,095 +24,176 0.00% 47,416,043
2022-12-07 2022-12-05 58.570 636,919 -177,292 0.00% 37,304,377
2022-12-06 2022-12-02 58.198 814,211 -9 0.00% 47,385,275
2022-12-05 2022-12-01 58.694 814,220 +177,292 0.00% 47,789,942
2022-11-15 2022-11-11 53.855 636,928 -529 0.00% 34,301,544
2022-11-08 2022-11-04 51.435 637,457 +67 0.00% 32,787,554
2022-11-03 2022-11-01 50.939 637,390 -1,171 0.00% 32,467,736
2022-10-06 2022-10-03 50.070 638,561 +298 0.00% 31,972,715
2022-08-18 2022-08-16 65.227 638,263 +8,678 0.00% 41,631,987
2022-08-17 2022-08-15 65.667 629,585 +123,053 0.00% 41,343,152
2022-08-16 2022-08-12 66.171 506,532 -1,428 0.00% 33,517,478
2022-08-15 2022-08-11 66.045 507,960 +1,590 0.00% 33,548,069
2022-07-29 2022-07-27 62.774 506,370 -14,816 0.00% 31,786,830
2022-07-28 2022-07-26 63.026 521,186 -4,134 0.00% 32,848,018
2022-07-26 2022-07-22 61.139 525,320 +4,134 0.00% 32,117,291
2022-07-25 2022-07-21 60.635 521,186 -56,312 0.00% 31,602,285
2022-07-22 2022-07-20 61.956 577,498 -108,744 0.00% 35,779,596
2022-07-21 2022-07-19 61.390 686,242 +64,229 0.00% 42,128,483
2022-07-20 2022-07-18 61.830 622,013 +44,515 0.00% 38,459,328
2022-07-19 2022-07-15 60.006 577,498 +2,544 0.00% 34,653,537
2022-06-15 2022-06-13 61.264 574,954 -2,218,134 0.00% 35,224,170
2022-06-14 2022-06-10 62.837 2,793,088 +2,218,134 0.02% 175,508,768
2022-04-06 2022-04-01 68.372 574,954 -239 0.00% 39,310,752
2022-03-11 2022-03-09 65.724 575,193 -369,477 0.00% 37,804,070
2022-03-10 2022-03-08 64.056 944,670 +417,439 0.01% 60,511,803
2022-02-25 2022-02-23 77.534 527,231 -368,677 0.00% 40,878,580
2022-02-24 2022-02-22 75.333 895,908 +368,677 0.01% 67,491,036
2022-01-21 2022-01-19 72.997 527,231 -123,492 0.00% 38,486,374
2022-01-20 2022-01-18 72.797 650,723 +123,492 0.00% 47,370,683
2022-01-06 2022-01-04 63.789 527,231 -14,387 0.00% 33,631,603
2022-01-05 2022-01-03 62.521 541,618 +14,387 0.00% 33,862,687
2021-12-23 2021-12-21 60.653 527,231 -1,275 0.00% 31,978,167
2021-11-05 2021-11-03 62.521 528,506 -260,771 0.00% 33,042,907
2021-11-04 2021-11-02 62.788 789,277 +260,771 0.01% 49,557,320
2021-10-18 2021-10-12 59.986 528,506 -1,199 0.00% 31,702,854
2021-10-15 2021-10-11 60.053 529,705 +1,199 0.00% 31,810,121
2021-10-12 2021-10-08 58.518 528,506 -297,040 0.00% 30,927,033
2021-10-11 2021-10-07 57.717 825,546 +288,348 0.01% 47,648,159
2021-10-08 2021-10-06 56.650 537,198 +8,692 0.00% 30,432,023
2021-09-29 2021-09-27 53.780 528,506 +14,987 0.00% 28,423,248
2021-09-28 2021-09-24 52.980 513,519 +14,987 0.00% 27,206,067
2021-08-19 2021-08-17 59.262 498,532 +6,261 0.00% 29,544,074
2021-08-04 2021-08-02 58.722 492,271 +223 0.00% 28,906,917
2021-07-07 2021-07-05 61.019 492,048 -18,054 0.00% 30,024,306
2021-07-06 2021-07-02 60.614 510,102 +18,054 0.00% 30,919,127
2021-07-02 2021-06-29 61.154 492,048 -4,400 0.00% 30,090,805
2021-06-04 2021-06-02 66.425 496,448 +14,799 0.00% 32,976,536
2021-06-03 2021-06-01 67.236 481,649 +8,583 0.00% 32,384,075
2021-06-01 2021-05-28 68.655 473,066 +888 0.00% 32,478,293
2021-05-31 2021-05-27 66.155 472,178 +7,400 0.00% 31,236,775
2021-05-28 2021-05-26 66.357 464,778 +14,798 0.00% 30,841,451
2021-05-10 2021-05-06 66.425 449,980 +13,615 0.00% 29,889,901
2021-05-03 2021-04-29 65.276 436,365 +4,736 0.00% 28,484,250
2021-04-20 2021-04-16 61.087 431,629 +7,399 0.00% 26,366,762
2021-04-19 2021-04-15 61.695 424,230 +7,399 0.00% 26,172,783
2021-04-15 2021-04-13 62.168 416,831 +7,400 0.00% 25,913,471
2021-04-13 2021-04-09 62.911 409,431 -296 0.00% 25,757,764
2021-03-17 2021-03-15 62.844 409,727 -477,997 0.00% 25,748,699
2021-03-16 2021-03-12 61.830 887,724 +477,997 0.01% 54,887,924
2021-03-11 2021-03-09 67.533 409,727 +20,683 0.00% 27,669,896
2021-03-09 2021-03-05 63.862 389,044 +14,437 0.00% 24,844,941
2021-03-04 2021-03-02 62.407 374,607 +13,283 0.00% 23,378,089
2021-03-02 2021-02-26 65.524 361,324 +1,155 0.00% 23,675,343
2021-02-19 2021-02-17 63.792 360,169 -18,367 0.00% 22,975,993
2021-02-18 2021-02-16 63.377 378,536 +18,191 0.00% 23,990,351
2021-01-12 2021-01-08 60.121 360,345 -36,093 0.00% 21,664,394
2020-12-11 2020-12-09 57.836 396,438 -49,617 0.00% 22,928,206
2020-12-07 2020-12-03 60.121 446,055 -36,094 0.00% 26,817,387
2020-12-03 2020-12-01 56.797 482,149 -72,187 0.00% 27,384,414
2020-12-02 2020-11-30 57.489 554,336 +72,187 0.00% 31,868,344
2020-11-12 2020-11-10 52.225 482,149 -36,093 0.00% 25,180,302
2020-11-09 2020-11-05 47.307 518,242 -26,884 0.00% 24,516,679
2020-10-29 2020-10-27 46.823 545,126 -36,094 0.00% 25,524,187
2020-10-28 2020-10-23 44.675 581,220 +5,756 0.00% 25,966,212
2020-09-25 2020-09-23 39.827 575,464 +17,614 0.00% 22,918,930
2020-09-24 2020-09-22 39.758 557,850 +28,875 0.00% 22,178,780
2020-09-18 2020-09-16 43.983 528,975 +25,699 0.00% 23,265,758
2020-09-15 2020-09-11 44.675 503,276 -39,126 0.00% 22,484,035
2020-09-14 2020-09-10 44.883 542,402 +39,270 0.00% 24,344,711
2020-09-08 2020-09-04 45.853 503,132 -173 0.00% 23,070,035
2020-06-26 2020-06-23 51.879 503,305 -1,155 0.00% 26,110,873
2020-06-22 2020-06-18 51.394 504,460 -433 0.00% 25,926,206
2020-06-10 2020-06-08 56.797 504,893 +433 0.00% 28,676,195
2020-05-26 2020-05-22 49.662 504,460 +144 0.00% 25,052,682
2020-04-29 2020-04-27 54.719 504,316 -10,261 0.00% 27,595,493
2020-04-22 2020-04-20 55.481 514,577 -288 0.00% 28,549,021
2020-04-16 2020-04-14 57.420 514,865 -35,880 0.00% 29,563,526
2020-04-15 2020-04-09 56.797 550,745 -4,560 0.00% 31,280,432
2020-04-14 2020-04-08 55.273 555,305 +289 0.00% 30,693,245
2020-04-03 2020-04-01 55.342 555,016 +36,094 0.00% 30,715,714
2020-03-31 2020-03-27 62.892 518,922 +64,968 0.00% 32,635,950
2020-03-24 2020-03-20 65.108 453,954 -569,559 0.00% 29,556,161
2020-03-23 2020-03-19 61.784 1,023,513 -932,806 0.01% 63,236,314
2020-03-20 2020-03-18 61.714 1,956,319 +1,398,984 0.01% 120,732,920
2020-03-19 2020-03-17 62.268 557,335 +103,381 0.00% 34,704,384
2020-03-11 2020-03-09 67.533 453,954 +2,888 0.00% 30,656,657
2020-03-06 2020-03-04 71.134 451,066 +2,599 0.00% 32,086,243
2020-03-02 2020-02-27 75.359 448,467 -4,724 0.00% 33,796,188
2020-02-25 2020-02-21 78.476 453,191 -308 0.00% 35,564,730
2020-02-18 2020-02-14 82.632 453,499 -289 0.00% 37,473,573
2019-12-20 2019-12-18 83.948 453,788 -28 0.00% 38,094,647
2019-12-04 2019-12-02 80.900 453,816 -289 0.00% 36,713,938
2019-12-02 2019-11-28 81.455 454,105 -785 0.00% 36,988,944
2019-11-20 2019-11-18 80.623 454,890 +1,972 0.00% 36,674,795
2019-11-11 2019-11-07 83.394 452,918 +148 0.00% 37,770,644
2019-10-30 2019-10-28 83.463 452,770 -4,042 0.00% 37,789,663
2019-10-11 2019-10-09 81.585 456,812 -36,816 0.00% 37,268,923
2019-10-10 2019-10-08 82.076 493,628 +42,974 0.00% 40,515,155
2019-10-09 2019-10-04 81.795 450,654 +5,982 0.00% 36,861,445
2019-10-03 2019-09-30 84.815 444,672 -11,394 0.00% 37,714,636
2019-09-30 2019-09-26 83.902 456,066 -531 0.00% 38,264,744
2019-09-26 2019-09-24 84.183 456,597 +1,428 0.00% 38,437,527
2019-08-28 2019-08-26 78.917 455,169 +3,133 0.00% 35,920,485
2019-08-22 2019-08-20 80.602 452,036 -178,035 0.00% 36,434,945
2019-08-20 2019-08-16 79.338 630,071 +178,035 0.00% 49,988,619
2019-08-15 2019-08-13 82.130 452,036 +9,465 0.00% 37,125,802
2019-08-14 2019-08-12 84.052 442,571 +35,128 0.00% 37,198,880
2019-07-26 2019-07-24 92.094 407,443 -18,306 0.00% 37,523,052
2019-07-25 2019-07-23 92.165 425,749 -102 0.00% 39,239,225
2019-07-24 2019-07-22 91.738 425,851 -180,975 0.00% 39,066,779
2019-07-16 2019-07-12 92.806 606,826 -11,943 0.00% 56,316,906
2019-07-10 2019-07-08 92.521 618,769 -9,097 0.00% 57,249,133
2019-07-05 2019-07-03 93.233 627,866 +1,268 0.00% 58,537,649
2019-06-26 2019-06-24 91.596 626,598 -268,371 0.00% 57,393,745
2019-06-25 2019-06-21 92.023 894,969 +268,371 0.01% 82,357,572
2019-06-21 2019-06-19 92.735 626,598 -795 0.00% 58,107,265
2019-06-20 2019-06-18 91.169 627,393 -71 0.00% 57,198,655
2019-06-19 2019-06-17 91.382 627,464 +71 0.00% 57,339,097
2019-06-06 2019-06-04 90.671 627,393 -2,108 0.00% 56,886,094
2019-06-05 2019-06-03 90.101 629,501 -21,076 0.00% 56,718,815
2019-06-04 2019-05-31 91.169 650,577 +21,076 0.00% 59,312,312
2019-05-30 2019-05-28 93.162 629,501 -47 0.00% 58,645,283
2019-05-29 2019-05-27 93.162 629,548 -689 0.00% 58,649,662
2019-05-23 2019-05-21 92.663 630,237 +2,107 0.00% 58,399,872
2019-05-22 2019-05-20 92.806 628,130 -211 0.00% 58,294,038
2019-05-21 2019-05-17 93.304 628,341 +211 0.00% 58,626,654
2019-05-16 2019-05-14 95.490 628,130 +7,358 0.00% 59,980,091
2019-04-09 2019-04-04 95.778 620,772 -3,023,599 0.00% 59,456,292
2019-04-08 2019-04-03 95.634 3,644,371 -1,077,935 0.03% 348,525,625
2019-04-04 2019-04-02 94.266 4,722,306 -763,746 0.03% 445,151,488
2019-03-25 2019-03-21 93.330 5,486,052 +3,854,491 0.04% 512,010,631
2019-03-22 2019-03-20 93.690 1,631,561 +63 0.01% 152,860,287
2019-02-28 2019-02-26 92.105 1,631,498 +5,277 0.01% 150,269,606
2019-02-25 2019-02-21 93.474 1,626,221 +138,863 0.01% 152,008,654
2019-02-22 2019-02-20 97.564 1,487,358 +4,999 0.01% 145,112,691
2019-02-21 2019-02-19 97.712 1,482,359 +36,984 0.01% 144,843,932
2019-02-20 2019-02-18 100.001 1,445,375 +473,894 0.01% 144,539,407
2019-02-15 2019-02-13 99.115 971,481 +378,844 0.01% 96,288,383
2019-02-11 2019-02-04 97.416 592,637 +44 0.00% 57,732,534
2019-02-08 2019-01-31 98.524 592,593 +227 0.00% 58,384,748
2019-01-31 2019-01-29 97.416 592,366 +271 0.00% 57,706,135
2019-01-29 2019-01-25 97.342 592,095 +53,618 0.00% 57,636,005
2019-01-28 2019-01-24 96.456 538,477 -184,684 0.00% 51,939,457
2019-01-25 2019-01-23 95.939 723,161 +184,684 0.01% 69,379,508
2019-01-17 2019-01-15 96.161 538,477 +26,809 0.00% 51,780,377
2019-01-16 2019-01-14 95.348 511,668 -13,270 0.00% 48,786,714
2019-01-14 2019-01-10 95.718 524,938 +13,270 0.00% 50,245,836
2019-01-11 2019-01-09 96.752 511,668 +93,966 0.00% 49,504,721
2018-12-28 2018-12-24 94.758 417,702 -6,432 0.00% 39,580,409
2018-12-27 2018-12-20 93.871 424,134 +5,619 0.00% 39,813,990
2018-12-21 2018-12-19 94.684 418,515 +813 0.00% 39,626,537
2018-11-26 2018-11-22 97.416 417,702 -2,006 0.00% 40,691,005
2018-11-23 2018-11-21 96.456 419,708 +1,625 0.00% 40,483,448
2018-11-22 2018-11-20 96.161 418,083 -31,400 0.00% 40,203,194
2018-11-21 2018-11-19 97.564 449,483 +1,686 0.00% 43,853,388
2018-11-09 2018-11-07 97.416 447,797 +3,791 0.00% 43,622,750
2018-11-05 2018-11-01 96.087 444,006 -272,963 0.00% 42,663,178
2018-11-02 2018-10-31 95.127 716,969 +272,963 0.01% 68,202,973
2018-10-29 2018-10-25 90.178 444,006 +1,083 0.00% 40,039,770
2018-10-25 2018-10-23 92.173 442,923 -3,113 0.00% 40,825,347
2018-10-24 2018-10-22 95.053 446,036 +1,083 0.00% 42,397,039
2018-10-23 2018-10-19 94.314 444,953 +812 0.00% 41,965,471
2018-10-19 2018-10-16 95.718 444,141 +5,145 0.00% 42,512,137
2018-10-11 2018-10-09 101.090 438,996 +5,047 0.00% 44,377,944
2018-09-27 2018-09-24 103.032 433,949 -592,776 0.00% 44,710,732
2018-09-26 2018-09-21 104.228 1,026,725 +594,257 0.01% 107,013,154
2018-09-12 2018-09-10 99.147 432,468 +803 0.00% 42,877,921
2018-09-07 2018-09-05 101.314 431,665 +1,639 0.00% 43,733,612
2018-09-04 2018-08-31 102.883 430,026 +1,873 0.00% 44,242,277
2018-09-03 2018-08-30 103.854 428,153 -1,070 0.00% 44,465,442
2018-08-30 2018-08-28 104.900 429,223 +1,873 0.00% 45,025,538
2018-08-29 2018-08-27 104.751 427,350 -1,269,086 0.00% 44,765,201
2018-08-27 2018-08-23 104.078 1,696,436 -314,795 0.01% 176,562,071
2018-08-24 2018-08-22 104.676 2,011,231 -325,503 0.01% 210,527,536
2018-08-23 2018-08-21 105.050 2,336,734 -736,129 0.02% 245,472,823
2018-08-16 2018-08-14 109.312 3,072,863 +33,699 0.02% 335,899,683
2018-08-10 2018-08-08 110.143 3,039,164 +662 0.02% 334,741,475
2018-08-06 2018-08-02 109.992 3,038,502 +22,503 0.02% 334,209,481
2018-07-13 2018-07-11 110.218 3,015,999 +1,854 0.02% 332,417,860
2018-07-05 2018-07-03 109.312 3,014,145 +1,127 0.02% 329,481,122
2018-06-27 2018-06-25 111.427 3,013,018 -4,766 0.02% 335,731,129
2018-06-26 2018-06-22 112.409 3,017,784 +4,501 0.02% 339,225,856
2018-06-21 2018-06-19 112.711 3,013,283 +265 0.02% 339,630,441
2018-06-15 2018-06-13 115.808 3,013,018 -80,748 0.02% 348,932,760
2018-06-08 2018-06-06 115.582 3,093,766 +66,187 0.02% 357,582,913
2018-06-06 2018-06-04 115.733 3,027,579 +527,112 0.02% 350,390,332
2018-06-01 2018-05-30 113.240 2,500,467 +330,935 0.02% 283,152,646
2018-05-17 2018-05-15 118.969 2,169,532 -47,113 0.02% 258,106,653
2018-05-16 2018-05-14 119.656 2,216,645 +17,560 0.02% 265,234,020
2018-05-15 2018-05-11 118.358 2,199,085 +17,297 0.02% 260,280,024
2018-05-08 2018-05-04 114.390 2,181,788 +20,967 0.02% 249,575,073
2018-04-24 2018-04-20 117.214 2,160,821 -157,855 0.02% 253,277,746
2018-04-23 2018-04-19 116.451 2,318,676 +155,234 0.02% 270,011,104
2018-04-20 2018-04-18 115.459 2,163,442 +2,621 0.02% 249,787,792
2018-04-17 2018-04-13 116.451 2,160,821 -65,521 0.02% 251,628,802
2018-04-13 2018-04-11 114.848 2,226,342 +78,888 0.02% 255,690,978
2018-04-10 2018-04-06 111.490 2,147,454 +20,704 0.02% 239,420,377
2018-04-06 2018-04-03 112.253 2,126,750 -2,031 0.02% 238,735,025
2018-04-04 2018-03-29 112.940 2,128,781 -98,282 0.02% 240,425,056
2018-04-03 2018-03-28 112.940 2,227,063 -163,803 0.02% 251,525,049
2018-03-29 2018-03-27 114.619 2,390,866 +657,048 0.02% 274,038,886
2018-03-28 2018-03-26 114.466 1,733,818 +163,803 0.01% 198,464,023
2018-03-27 2018-03-23 113.932 1,570,015 +1,573 0.01% 178,875,407
2018-03-26 2018-03-22 116.451 1,568,442 +98,282 0.01% 182,645,939
2018-03-19 2018-03-15 116.603 1,470,160 -131,043 0.01% 171,425,325
2018-03-16 2018-03-14 116.756 1,601,203 +132,615 0.01% 186,949,734
2018-03-15 2018-03-13 117.672 1,468,588 +2,359 0.01% 172,810,996
2018-03-07 2018-03-05 115.916 1,466,229 -6,290 0.01% 169,959,953
2018-03-06 2018-03-02 117.824 1,472,519 +33,547 0.01% 173,498,302
2018-03-05 2018-03-01 118.893 1,438,972 +199,447 0.01% 171,082,986
2018-02-23 2018-02-21 127.105 1,239,525 +133,402 0.01% 157,550,319
2018-02-22 2018-02-20 126.093 1,106,123 +25,924 0.01% 139,474,275
2018-02-13 2018-02-09 124.302 1,080,199 +2,055 0.01% 134,270,467
2018-02-08 2018-02-06 124.769 1,078,144 +4,622 0.01% 134,518,843
2018-02-07 2018-02-05 129.052 1,073,522 +8,474 0.01% 138,540,675
2018-02-02 2018-01-31 131.155 1,065,048 +373,049 0.01% 139,686,717
2018-01-31 2018-01-29 132.479 691,999 -235,481 0.01% 91,675,571
2018-01-30 2018-01-26 133.492 927,480 +241,901 0.01% 123,810,995
2018-01-29 2018-01-25 133.180 685,579 -6,420 0.01% 91,305,609
2018-01-24 2018-01-22 132.401 691,999 +6,420 0.01% 91,621,676
2018-01-22 2018-01-18 133.102 685,579 +128,397 0.01% 91,252,214
2018-01-19 2018-01-17 132.479 557,182 +14,124 0.00% 73,815,104
2018-01-17 2018-01-15 131.000 543,058 -6,420 0.00% 71,140,359
2018-01-16 2018-01-12 130.376 549,478 +6,420 0.00% 71,639,015
2018-01-12 2018-01-10 127.884 543,058 -6,420 0.00% 69,448,555
2018-01-08 2018-01-04 125.392 549,478 +5,650 0.00% 68,900,128
2018-01-05 2018-01-03 126.093 543,828 +224,605 0.00% 68,572,859
2018-01-04 2018-01-02 126.638 319,223 -1,797 0.00% 40,425,794
2018-01-03 2017-12-29 124.535 321,020 +1,540 0.00% 39,978,307
2017-12-20 2017-12-18 122.822 319,480 +3,595 0.00% 39,239,116
2017-12-19 2017-12-15 122.355 315,885 +2,055 0.00% 38,649,958
2017-12-14 2017-12-12 122.043 313,830 +3,595 0.00% 38,300,752
2017-12-11 2017-12-07 118.772 310,235 -195 0.00% 36,847,199
2017-12-08 2017-12-06 118.538 310,430 +195 0.00% 36,797,828
2017-11-27 2017-11-23 118.616 310,235 -3,987 0.00% 36,798,875
2017-11-22 2017-11-20 116.981 314,222 +2,808 0.00% 36,757,872
2017-10-23 2017-10-19 118.382 311,414 -200 0.00% 36,865,961
2017-10-20 2017-10-18 119.940 311,614 +200 0.00% 37,375,028
2017-10-18 2017-10-16 120.407 311,414 -4,108 0.00% 37,496,563
2017-10-17 2017-10-13 120.252 315,522 +4,108 0.00% 37,942,049
2017-10-12 2017-10-10 123.667 311,414 +3,110 0.00% 38,511,713
2017-10-10 2017-10-06 121.701 308,304 -8,644 0.00% 37,520,761
2017-10-09 2017-10-04 122.487 316,948 +8,644 0.00% 38,822,079
2017-09-25 2017-09-21 120.599 308,304 -257 0.00% 37,181,206
2017-09-22 2017-09-20 120.599 308,561 -75,761 0.00% 37,212,200
2017-09-21 2017-09-19 120.599 384,322 +75,761 0.00% 46,348,914
2017-09-20 2017-09-18 119.812 308,561 -5,759 0.00% 36,969,459
2017-09-12 2017-09-08 117.138 314,320 +254 0.00% 36,818,736
2017-09-11 2017-09-07 116.666 314,066 +509 0.00% 36,640,740
2017-09-08 2017-09-06 117.295 313,557 +508 0.00% 36,778,694
2017-09-06 2017-09-04 119.104 313,049 -76,269 0.00% 37,285,533
2017-09-01 2017-08-30 119.970 389,318 -15,245 0.00% 46,706,410
2017-08-31 2017-08-29 117.688 404,563 -29,754 0.00% 47,612,383
2017-08-28 2017-08-24 116.980 434,317 +17,796 0.00% 50,806,580
2017-08-25 2017-08-22 117.216 416,521 +27,203 0.00% 48,823,098
2017-08-24 2017-08-21 116.036 389,318 +9,915 0.00% 45,175,052
2017-08-17 2017-08-15 118.082 379,403 -317,788 0.00% 44,800,578
2017-08-15 2017-08-11 117.610 697,191 +317,788 0.01% 81,996,464
2017-08-03 2017-08-01 125.294 379,403 +3,736 0.00% 47,537,012
2017-07-24 2017-07-20 119.733 375,667 +6,293 0.00% 44,979,614
2017-07-21 2017-07-19 119.097 369,374 -13,593 0.00% 43,991,359
2017-07-20 2017-07-18 119.733 382,967 +13,593 0.00% 45,853,662
2017-07-18 2017-07-14 119.415 369,374 -12,335 0.00% 44,108,748
2017-07-17 2017-07-13 119.335 381,709 +13,593 0.00% 45,551,403
2017-07-13 2017-07-11 119.256 368,116 -26,934 0.00% 43,900,029
2017-07-06 2017-07-04 116.475 395,050 +1,258 0.00% 46,013,520
2017-07-05 2017-07-03 116.872 393,792 +3,370 0.00% 46,023,430
2017-06-07 2017-06-05 108.451 390,422 -188,796 0.00% 42,341,512
2017-05-31 2017-05-26 107.259 579,218 -13,845 0.00% 62,126,265
2017-05-29 2017-05-25 107.497 593,063 +13,845 0.00% 63,752,622
2017-05-19 2017-05-17 110.419 579,218 -12,586 0.00% 63,956,665
2017-05-18 2017-05-16 110.901 591,804 +6,717 0.00% 65,631,754
2017-05-17 2017-05-15 110.660 585,087 -2,987 0.00% 64,745,772
2017-05-16 2017-05-12 109.455 588,074 +2,987 0.00% 64,367,422
2017-05-12 2017-05-10 108.249 585,087 -125,152 0.00% 63,335,189
2017-05-10 2017-05-08 107.365 710,239 +311,088 0.01% 76,254,943
2017-04-28 2017-04-26 103.026 399,151 +12,196 0.00% 41,122,762
2017-04-27 2017-04-25 102.543 386,955 +3,733 0.00% 39,679,680
2017-04-25 2017-04-21 100.133 383,222 -32,352 0.00% 38,372,978
2017-04-24 2017-04-20 100.052 415,574 +32,352 0.00% 41,579,068
2017-04-20 2017-04-18 100.293 383,222 -124,435 0.00% 38,434,572
2017-04-18 2017-04-12 103.186 507,657 +247 0.00% 52,383,249
2017-04-07 2017-04-05 101.740 507,410 -1,364 0.00% 51,623,774
2017-04-06 2017-04-03 101.981 508,774 +8,382 0.00% 51,885,208
2017-04-05 2017-03-31 101.740 500,392 -11,215 0.00% 50,909,765
2017-04-03 2017-03-30 102.061 511,607 +11,215 0.00% 52,215,234
2017-03-29 2017-03-27 100.856 500,392 +62,217 0.00% 50,467,421
2017-03-16 2017-03-14 102.061 438,175 -12,692 0.00% 44,720,674
2017-03-15 2017-03-13 103.427 450,867 +12,692 0.00% 46,631,998
2017-03-01 2017-02-27 101.258 438,175 -31,632 0.00% 44,368,543
2017-02-28 2017-02-24 102.142 469,807 +14,696 0.00% 47,986,830
2017-02-27 2017-02-23 102.945 455,111 +16,936 0.00% 46,851,499
2017-02-23 2017-02-21 108.049 438,175 -1,214 0.00% 47,344,243
2017-02-22 2017-02-20 113.735 439,389 -26,208 0.00% 49,974,121
2017-02-21 2017-02-17 112.582 465,597 -60,667 0.00% 52,417,677
2017-02-17 2017-02-15 111.593 526,264 -12,300 0.00% 58,727,190
2017-02-16 2017-02-14 110.439 538,564 +12,300 0.00% 59,478,364
2017-02-10 2017-02-08 109.615 526,264 +72,801 0.00% 57,686,235
2017-02-01 2017-01-25 107.966 453,463 -759 0.00% 48,958,719
2017-01-26 2017-01-24 106.400 454,222 -212 0.00% 48,329,389
2017-01-25 2017-01-23 106.318 454,434 -485 0.00% 48,314,492
2017-01-20 2017-01-18 106.648 454,919 -243 0.00% 48,516,029
2017-01-03 2016-12-29 102.115 455,162 -157,734 0.00% 46,478,724
2016-12-30 2016-12-28 102.115 612,896 +157,734 0.01% 62,585,682
2016-12-28 2016-12-22 103.104 455,162 +1 0.00% 46,928,881
2016-12-22 2016-12-20 103.021 455,161 -120 0.00% 46,891,265
2016-12-14 2016-12-12 106.483 455,281 -364,002 0.00% 48,479,589
2016-12-12 2016-12-08 107.719 819,283 +24,266 0.01% 88,252,380
2016-12-09 2016-12-07 107.966 795,017 -15,530 0.01% 85,835,038
2016-12-08 2016-12-06 104.505 810,547 +294,599 0.01% 84,706,034
2016-12-07 2016-12-05 101.043 515,948 -2,321 0.00% 52,133,070
2016-12-06 2016-12-02 100.796 518,269 +5,974 0.00% 52,239,448
2016-11-23 2016-11-21 100.219 512,295 -168 0.00% 51,341,740
2016-11-22 2016-11-18 100.714 512,463 +168 0.00% 51,611,991
2016-11-17 2016-11-15 101.538 512,295 -48,533 0.00% 52,017,290
2016-11-14 2016-11-10 98.900 560,828 +91,000 0.00% 55,466,125
2016-11-09 2016-11-07 97.499 469,828 -134,519 0.00% 45,807,916
2016-11-08 2016-11-04 94.697 604,347 -11,992 0.00% 57,229,940
2016-11-07 2016-11-03 94.944 616,339 +2,892 0.01% 58,517,939
2016-10-27 2016-10-25 97.664 613,447 -24,991 0.01% 59,911,789
2016-10-25 2016-10-20 96.922 638,438 -182,001 0.01% 61,878,951
2016-10-24 2016-10-19 98.630 820,439 +182,001 0.01% 80,919,814
2016-10-20 2016-10-18 98.546 638,438 -15,563 0.01% 62,915,755
2016-10-19 2016-10-17 96.960 654,001 -11,913 0.01% 63,411,688
2016-10-18 2016-10-14 97.711 665,914 +36,576 0.01% 65,067,285
2016-10-14 2016-10-12 98.045 629,338 +7 0.01% 61,703,633
2016-10-07 2016-10-05 98.546 629,331 +17,961 0.01% 62,018,293
2016-09-30 2016-09-28 97.127 611,370 -24,666 0.01% 59,380,318
2016-09-28 2016-09-26 95.790 636,036 +5,020 0.01% 60,926,158
2016-09-27 2016-09-23 96.960 631,016 -334,559 0.01% 61,183,071
2016-09-26 2016-09-22 97.795 965,575 +14,847 0.01% 94,428,173
2016-09-21 2016-09-19 97.962 950,728 +29,936 0.01% 93,135,012
2016-09-19 2016-09-14 95.874 920,792 +5,987 0.01% 88,279,955
2016-09-15 2016-09-13 96.876 914,805 -83,819 0.01% 88,622,745
2016-09-13 2016-09-09 99.883 998,624 +377,187 0.01% 99,745,166
2016-09-12 2016-09-08 99.047 621,437 -68,731 0.01% 61,551,760
2016-09-07 2016-09-05 100.133 690,168 +6,586 0.01% 69,108,693
2016-09-06 2016-09-02 98.546 683,582 -29,935 0.01% 67,364,533
2016-09-05 2016-09-01 98.713 713,517 +17,961 0.01% 70,433,696
2016-09-02 2016-08-31 96.041 695,556 +26,221 0.01% 66,801,870
2016-09-01 2016-08-30 93.870 669,335 -5,987 0.01% 62,830,212
2016-08-30 2016-08-26 93.369 675,322 +574 0.01% 63,053,817
2016-08-22 2016-08-18 92.199 674,748 +29,216 0.01% 62,211,312
2016-08-19 2016-08-17 91.197 645,532 +719 0.01% 58,870,686
2016-08-16 2016-08-12 91.197 644,813 +24,058 0.01% 58,805,115
2016-08-11 2016-08-09 92.084 620,755 +8,795 0.01% 57,161,820
2016-08-10 2016-08-08 92.338 611,960 +11,805 0.01% 56,507,463
2016-08-09 2016-08-05 90.644 600,155 +5,902 0.01% 54,400,574
2016-08-04 2016-08-01 86.070 594,253 -8,027 0.01% 51,147,141
2016-08-03 2016-07-29 85.646 602,280 +8,027 0.01% 51,582,914
2016-08-01 2016-07-28 86.070 594,253 -1,417 0.01% 51,147,141
2016-07-26 2016-07-22 85.307 595,670 -11,804 0.01% 50,814,947
2016-07-25 2016-07-21 85.477 607,474 +11,804 0.01% 51,924,836
2016-07-22 2016-07-20 85.138 595,670 +10,624 0.01% 50,714,023
2016-07-20 2016-07-18 84.291 585,046 +4,717 0.00% 49,313,902
2016-07-19 2016-07-15 84.036 580,329 -21,708 0.00% 48,768,817
2016-07-18 2016-07-14 83.528 602,037 +27,610 0.01% 50,287,075
2016-07-06 2016-07-04 81.580 574,427 -1,178,816 0.00% 46,861,632
2016-07-05 2016-06-30 80.224 1,753,243 +295,110 0.01% 140,652,795
2016-07-04 2016-06-29 79.547 1,458,133 +885,329 0.01% 115,989,588
2016-06-30 2016-06-28 78.530 572,804 +2,597 0.00% 44,982,341
2016-06-29 2016-06-27 79.038 570,207 +33,173 0.00% 45,068,226
2016-06-28 2016-06-24 80.394 537,034 +25,970 0.00% 43,174,197
2016-06-17 2016-06-15 80.224 511,064 +472 0.00% 40,999,782
2016-06-14 2016-06-10 83.613 510,592 -5,902 0.00% 42,692,092
2016-06-08 2016-06-06 84.884 516,494 -4,014 0.00% 43,841,891
2016-06-07 2016-06-03 86.070 520,508 +117 0.00% 44,799,936
2016-06-03 2016-06-01 85.307 520,391 -17,470 0.00% 44,393,105
2016-06-02 2016-05-31 86.747 537,861 +17,470 0.00% 46,658,018
2016-06-01 2016-05-30 86.070 520,391 +5,902 0.00% 44,789,866
2016-05-31 2016-05-27 86.154 514,489 -1,119,765 0.00% 44,325,467
2016-05-30 2016-05-26 86.154 1,634,254 -1,888,703 0.01% 140,798,097
2016-05-27 2016-05-25 85.307 3,522,957 -2,360,879 0.03% 300,533,638
2016-05-19 2016-05-17 84.714 5,883,836 +94,111 0.05% 498,441,877
2016-05-16 2016-05-12 82.303 5,789,725 +580,779 0.05% 476,512,934
2016-05-13 2016-05-11 82.992 5,208,946 -354,275 0.05% 432,300,516
2016-05-12 2016-05-10 83.939 5,563,221 +354,275 0.05% 466,970,874
2016-05-10 2016-05-06 83.250 5,208,946 +290,390 0.05% 433,645,850
2016-05-09 2016-05-05 85.144 4,918,556 +580,779 0.04% 418,786,600
2016-05-06 2016-05-04 86.349 4,337,777 -58,078 0.04% 374,564,850
2016-05-03 2016-04-28 89.879 4,395,855 -404,222 0.04% 395,096,081
2016-04-29 2016-04-27 90.654 4,800,077 -580,779 0.04% 435,146,446
2016-04-28 2016-04-26 89.965 5,380,856 -142,175 0.05% 484,090,461
2016-04-27 2016-04-25 88.588 5,523,031 +142,175 0.05% 489,273,530
2016-04-20 2016-04-18 84.283 5,380,856 +3,333 0.05% 453,516,327
2016-04-18 2016-04-14 84.369 5,377,523 +58,078 0.05% 453,698,368
2016-04-12 2016-04-08 79.204 5,319,445 +580,779 0.05% 421,320,912
2016-04-08 2016-04-06 79.118 4,738,666 +3,221 0.04% 374,912,979
2016-04-01 2016-03-30 84.455 4,735,445 -3,252 0.04% 399,934,315
2016-03-31 2016-03-29 83.681 4,738,697 +293,611 0.04% 396,537,323
2016-03-30 2016-03-24 84.025 4,445,086 -697 0.04% 373,498,490
2016-03-21 2016-03-17 86.866 4,445,783 -13,706 0.04% 386,187,571
2016-03-18 2016-03-16 85.833 4,459,489 +13,706 0.04% 382,771,083
2016-03-16 2016-03-14 87.296 4,445,783 -59,936 0.04% 388,101,285
2016-03-15 2016-03-11 86.608 4,505,719 +59,936 0.04% 390,230,265
2016-03-11 2016-03-09 86.177 4,445,783 -10,455 0.04% 383,125,628
2016-03-03 2016-03-01 89.026 4,456,238 +142,595 0.04% 396,721,279
2016-03-02 2016-02-29 88.315 4,313,643 -637 0.04% 380,957,466
2016-03-01 2016-02-26 88.137 4,314,280 +587 0.04% 380,246,323
2016-02-23 2016-02-19 89.382 4,313,693 -115,588 0.04% 385,565,650
2016-02-22 2016-02-18 90.627 4,429,281 +115,588 0.04% 401,412,099
2016-02-16 2016-02-12 85.558 4,313,693 +281,097 0.04% 369,068,812
2016-02-15 2016-02-11 88.048 4,032,596 +11,244 0.04% 355,060,982
2016-01-29 2016-01-27 94.095 4,021,352 +16,866 0.04% 378,391,000
2016-01-27 2016-01-25 95.341 4,004,486 -1,125 0.04% 381,790,050
2016-01-25 2016-01-21 92.317 4,005,611 +283,347 0.04% 369,784,893
2016-01-22 2016-01-20 94.540 3,722,264 +562,195 0.03% 351,903,412
2016-01-20 2016-01-18 96.675 3,160,069 +168,658 0.03% 305,498,548
2016-01-18 2016-01-14 100.143 2,991,411 +281,098 0.03% 299,569,447
2016-01-15 2016-01-13 101.477 2,710,313 +674,634 0.02% 275,035,107
2016-01-13 2016-01-11 100.232 2,035,679 +224,878 0.02% 204,040,441
2016-01-12 2016-01-08 102.100 1,810,801 +281,097 0.02% 184,882,436
2016-01-11 2016-01-07 101.922 1,529,704 +191,146 0.01% 155,910,391
2016-01-08 2016-01-06 105.390 1,338,558 +231,625 0.01% 141,071,273
2015-12-21 2015-12-17 109.926 1,106,933 +674,634 0.01% 121,681,021
2015-12-18 2015-12-16 106.902 432,299 +44,975 0.00% 46,213,806
2015-12-17 2015-12-15 104.768 387,324 +47,899 0.00% 40,579,131
2015-12-10 2015-12-08 108.236 339,425 +19,115 0.00% 36,738,164
2015-12-09 2015-12-07 109.748 320,310 +117 0.00% 35,153,510
2015-12-08 2015-12-04 109.393 320,193 +214 0.00% 35,026,762
2015-12-04 2015-12-02 111.794 319,979 -342 0.00% 35,771,718
2015-12-03 2015-12-01 111.438 320,321 +2,920 0.00% 35,695,998
2015-11-12 2015-11-10 110.104 317,401 +11,244 0.00% 34,947,167
2015-11-02 2015-10-29 108.681 306,157 -112,439 0.00% 33,273,496
2015-10-30 2015-10-28 108.236 418,596 -112,214 0.00% 45,307,353
2015-10-29 2015-10-27 109.037 530,810 +112,214 0.00% 57,877,879
2015-10-23 2015-10-20 112.211 418,596 -238,146 0.00% 46,971,283
2015-10-22 2015-10-19 112.662 656,742 +21,273 0.01% 73,989,723
2015-10-20 2015-10-16 113.022 635,469 -169,303 0.01% 71,821,984
2015-10-02 2015-09-29 102.755 804,772 +12,244 0.01% 82,694,725
2015-09-21 2015-09-17 109.960 792,528 +111,040 0.01% 87,146,426
2015-09-18 2015-09-16 110.410 681,488 +111,041 0.01% 75,243,326
2015-09-17 2015-09-15 108.249 570,447 -36,644 0.01% 61,750,300
2015-09-16 2015-09-14 109.510 607,091 +36,644 0.01% 66,482,397
2015-08-26 2015-08-24 111.851 570,447 +169,891 0.01% 63,805,218
2015-08-25 2015-08-21 116.894 400,556 +56,187 0.00% 46,822,784
2015-08-20 2015-08-18 120.857 344,369 -1,584 0.00% 41,619,405
2015-08-14 2015-08-12 125.061 345,953 +5,552 0.00% 43,265,075
2015-08-13 2015-08-11 127.702 340,401 +3,842 0.00% 43,469,902
2015-08-06 2015-08-04 127.429 336,559 +60,383 0.00% 42,887,304
2015-07-29 2015-07-27 123.421 276,176 +2,415 0.00% 34,085,923
2015-07-08 2015-07-06 123.694 273,761 +955 0.00% 33,862,668
2015-06-01 2015-05-28 133.805 272,806 +5,489 0.00% 36,502,746
2015-05-28 2015-05-26 135.900 267,317 -622 0.00% 36,328,312
2015-05-21 2015-05-19 137.419 267,939 +2,785 0.00% 36,819,897
2015-05-11 2015-05-07 137.603 265,154 -1 0.00% 36,485,995
2015-05-08 2015-05-06 137.051 265,155 +1 0.00% 36,339,700
2015-05-07 2015-05-05 137.787 265,154 -29,356 0.00% 36,534,806
2015-05-06 2015-05-04 139.168 294,510 -16,297 0.00% 40,986,295
2015-05-04 2015-04-29 142.573 310,807 -271,615 0.00% 44,312,784
2015-04-30 2015-04-28 140.640 582,422 -500,597 0.01% 81,912,079
2015-04-29 2015-04-27 140.732 1,083,019 -295,734 0.01% 152,415,939
2015-04-27 2015-04-23 130.332 1,378,753 -8,149 0.01% 179,695,229
2015-04-23 2015-04-21 130.424 1,386,902 -543,229 0.01% 180,884,956
2015-04-22 2015-04-20 129.687 1,930,131 -387,974 0.02% 250,313,690
2015-04-21 2015-04-17 129.871 2,318,105 -543,229 0.02% 301,055,760
2015-04-20 2015-04-16 129.595 2,861,334 +217 0.03% 370,815,632
2015-03-25 2015-03-23 123.981 2,861,117 +651,875 0.03% 354,723,562
2015-03-18 2015-03-16 119.011 2,209,242 -543 0.02% 262,923,037
2015-03-13 2015-03-11 121.404 2,209,785 -20 0.02% 268,275,888
2015-03-12 2015-03-10 123.521 2,209,805 +434,583 0.02% 272,956,406
2015-03-11 2015-03-09 122.600 1,775,222 +271,615 0.02% 217,642,507
2015-03-05 2015-03-03 131.315 1,503,607 +33,389 0.01% 197,445,908
2015-03-04 2015-03-02 130.938 1,470,218 +425 0.01% 192,507,856
2015-02-27 2015-02-25 131.880 1,469,793 -637 0.01% 193,835,760
2015-02-26 2015-02-24 130.750 1,470,430 +637 0.01% 192,258,784
2015-02-24 2015-02-18 135.457 1,469,793 -11 0.01% 199,093,261
2015-02-23 2015-02-16 134.986 1,469,804 +11 0.01% 198,402,969
2015-02-11 2015-02-09 137.057 1,469,793 -159,349 0.01% 201,445,301
2015-02-10 2015-02-06 137.151 1,629,142 -265,584 0.02% 223,438,539
2015-01-30 2015-01-28 137.433 1,894,726 -212 0.02% 260,398,730
2015-01-29 2015-01-27 137.998 1,894,938 +265,796 0.02% 261,498,117
2015-01-28 2015-01-26 136.680 1,629,142 +106,233 0.02% 222,671,763
2015-01-27 2015-01-23 137.622 1,522,909 +531,166 0.01% 209,585,347
2015-01-26 2015-01-22 135.363 991,743 +371,816 0.01% 134,244,846
2015-01-21 2015-01-19 131.691 619,927 +106,234 0.01% 81,639,034
2015-01-20 2015-01-16 132.162 513,693 +265,583 0.01% 67,890,709
2015-01-12 2015-01-08 134.045 248,110 -1,275 0.00% 33,257,825
2015-01-09 2015-01-07 133.668 249,385 +1,515 0.00% 33,334,831
2014-12-10 2014-12-08 145.623 247,870 +1,003 0.00% 36,095,567
2014-11-19 2014-11-17 146.000 246,867 -36 0.00% 36,042,460
2014-11-18 2014-11-14 146.564 246,903 +36 0.00% 36,187,166
2014-11-12 2014-11-10 147.035 246,867 -212 0.00% 36,298,081
2014-11-03 2014-10-30 147.694 247,079 -90,936 0.00% 36,492,059
2014-10-30 2014-10-28 148.447 338,015 -18 0.00% 50,177,296
2014-10-29 2014-10-27 147.411 338,033 +18 0.00% 49,829,950
2014-10-23 2014-10-21 147.838 338,015 +3,344 0.00% 49,971,610
2014-10-20 2014-10-16 147.648 334,671 +1,472 0.00% 49,413,602
2014-10-17 2014-10-15 149.455 333,199 -140,524 0.00% 49,798,149
2014-10-16 2014-10-14 149.455 473,723 -67,106 0.00% 70,800,118
2014-10-09 2014-10-07 150.310 540,829 -8,298 0.01% 81,292,188
2014-10-08 2014-10-06 150.405 549,127 +219,621 0.01% 82,591,670
2014-10-07 2014-10-03 149.550 329,506 +5,259 0.00% 49,277,540
2014-10-06 2014-09-30 151.261 324,247 -7,994 0.00% 49,045,946
2014-10-03 2014-09-29 153.448 332,241 +7,994 0.00% 50,981,631
2014-09-05 2014-09-03 159.057 324,247 +1,262 0.00% 51,573,770
2014-08-29 2014-08-27 157.536 322,985 +87,302 0.00% 50,881,726
2014-08-20 2014-08-18 160.258 235,683 +2,185 0.00% 37,770,025
2014-08-05 2014-08-01 158.818 233,498 -9,216 0.00% 37,083,755
2014-08-04 2014-07-31 160.258 242,714 +9,216 0.00% 38,896,797
2014-07-31 2014-07-29 159.682 233,498 -313 0.00% 37,285,419
2014-07-30 2014-07-28 157.859 233,811 +313 0.00% 36,909,094
2014-07-10 2014-07-08 153.444 233,498 +972 0.00% 35,828,958
2014-06-30 2014-06-26 152.965 232,526 -2,292 0.00% 35,568,241
2014-06-27 2014-06-25 152.869 234,818 +2,292 0.00% 35,896,302
2014-06-12 2014-06-10 156.803 232,526 -527,280 0.00% 36,460,794
2014-06-09 2014-06-05 155.172 759,806 -208 0.01% 117,900,401
2014-06-05 2014-06-03 156.419 760,014 -4,169 0.01% 118,880,806
2014-06-04 2014-05-30 156.899 764,183 +4,169 0.01% 119,899,583
2014-06-03 2014-05-29 156.611 760,014 +527,280 0.01% 119,026,672
2014-05-22 2014-05-20 159.744 232,734 -5,210 0.00% 37,177,945
2014-05-21 2014-05-19 158.873 237,944 +2,237 0.00% 37,802,759
2014-04-30 2014-04-28 152.479 235,707 +4,336 0.00% 35,940,333
2014-04-04 2014-04-02 153.351 231,371 -9,484 0.00% 35,480,908
2014-03-27 2014-03-25 150.735 240,855 -104 0.00% 36,305,310
2014-03-26 2014-03-24 150.445 240,959 +104 0.00% 36,250,958
2014-03-14 2014-03-12 152.285 240,855 +5,161 0.00% 36,678,629
2014-03-12 2014-03-10 158.780 235,694 +4,321 0.00% 37,423,564
2014-03-03 2014-02-27 161.642 231,373 +1,640 0.00% 37,399,616
2014-02-04 2014-01-28 161.642 229,733 -10,134 0.00% 37,134,523
2014-01-29 2014-01-27 162.037 239,867 +10,134 0.00% 38,867,287
2014-01-13 2014-01-09 168.254 229,733 -21,280 0.00% 38,653,457
2013-12-12 2013-12-10 165.589 251,013 -106 0.00% 41,565,091
2013-12-11 2013-12-09 166.181 251,119 +1,245 0.00% 41,731,330
2013-11-29 2013-11-27 171.708 249,874 -101 0.00% 42,905,295
2013-11-28 2013-11-26 171.116 249,975 +101 0.00% 42,774,628
2013-11-11 2013-11-07 169.438 249,874 -86,135 0.00% 42,338,156
2013-10-23 2013-10-21 169.395 336,009 +3,047 0.00% 56,918,251
2013-10-09 2013-10-07 166.806 332,962 +2,047 0.00% 55,539,991
2013-09-11 2013-09-09 170.590 330,915 +5,021 0.00% 56,450,805
2013-09-10 2013-09-06 171.984 325,894 -201 0.00% 56,048,633
2013-09-09 2013-09-05 170.192 326,095 +30,125 0.00% 55,498,664
2013-09-05 2013-09-03 167.005 295,970 +25,104 0.00% 49,428,460
2013-08-30 2013-08-28 163.320 270,866 -3,213 0.00% 44,237,917
2013-08-29 2013-08-27 165.511 274,079 -25,104 0.00% 45,363,139
2013-08-27 2013-08-23 166.706 299,183 -153,637 0.00% 49,875,664
2013-08-26 2013-08-22 166.407 452,820 +153,637 0.00% 75,352,623
2013-08-23 2013-08-21 166.407 299,183 +2,008 0.00% 49,786,281
2013-08-21 2013-08-19 172.670 297,175 +2,722 0.00% 51,313,133
2013-08-16 2013-08-13 173.172 294,453 -30,048 0.00% 50,991,097
2013-08-15 2013-08-12 172.368 324,501 +39,998 0.00% 55,933,663
2013-08-09 2013-08-07 169.052 284,503 +2,587 0.00% 48,095,666
2013-08-06 2013-08-02 178.499 281,916 +13,133 0.00% 50,321,755
2013-08-05 2013-08-01 177.796 268,783 +29,849 0.00% 47,788,426
2013-07-17 2013-07-15 171.062 238,934 +199 0.00% 40,872,444
2013-07-12 2013-07-10 168.348 238,735 -174,118 0.00% 40,190,555
2013-07-11 2013-07-09 168.649 412,853 +902 0.00% 69,627,451
2013-06-21 2013-06-19 168.348 411,951 -50 0.00% 69,351,119
2013-06-20 2013-06-18 168.951 412,001 +50 0.00% 69,607,988
2013-06-17 2013-06-13 166.941 411,951 +124,370 0.00% 68,771,467
2013-06-13 2013-06-10 169.856 287,581 +49,748 0.00% 48,847,236
2013-05-22 2013-05-20 182.983 237,833 +2,040 0.00% 43,519,513
2013-05-16 2013-05-14 178.320 235,793 -592 0.00% 42,046,655
2013-05-08 2013-05-06 174.468 236,385 +1,957 0.00% 41,241,599
2013-05-02 2013-04-29 170.413 234,428 -4,932 0.00% 39,949,551
2013-04-30 2013-04-26 169.095 239,360 +25 0.00% 40,474,578
2013-04-24 2013-04-22 164.229 239,335 -1,973 0.00% 39,305,736
2013-04-23 2013-04-19 164.432 241,308 +1,973 0.00% 39,678,686
2013-04-22 2013-04-18 161.492 239,335 -12,034 0.00% 38,650,641
2013-04-19 2013-04-17 162.100 251,369 +12,034 0.00% 40,746,930
2013-04-15 2013-04-11 166.459 239,335 +4,932 0.00% 39,839,518
2013-04-10 2013-04-08 164.736 234,403 -485 0.00% 38,614,573
2013-04-09 2013-04-05 164.939 234,888 +485 0.00% 38,742,094
2013-03-20 2013-03-18 173.486 234,403 +34,118 0.00% 40,665,659
2013-03-13 2013-03-11 175.754 200,285 -25 0.00% 35,200,866
2013-03-12 2013-03-08 175.135 200,310 +25 0.00% 35,081,370
2013-02-18 2013-02-14 180.702 200,285 -44,237 0.00% 36,191,858
2013-02-15 2013-02-08 178.022 244,522 +44,237 0.00% 43,530,215
2013-02-08 2013-02-06 178.125 200,285 -194 0.00% 35,675,716
2013-02-07 2013-02-05 176.166 200,479 -28,909 0.00% 35,317,624
2013-02-06 2013-02-04 181.114 229,388 -194 0.00% 41,545,404
2013-02-05 2013-02-01 181.423 229,582 -16,104 0.00% 41,651,537
2013-02-04 2013-01-31 182.042 245,686 +15,134 0.00% 44,725,133
2013-01-28 2013-01-24 175.754 230,552 -3,884 0.00% 40,520,408
2013-01-10 2013-01-08 170.600 234,436 -4,851 0.00% 39,994,736
2013-01-09 2013-01-07 171.218 239,287 +4,268 0.00% 40,970,312
2013-01-04 2013-01-02 171.528 235,019 +4,851 0.00% 40,312,231
2012-12-21 2012-12-19 165.961 230,168 +388 0.00% 38,198,944
2012-12-17 2012-12-13 165.446 229,780 -388 0.00% 38,016,121
2012-12-14 2012-12-12 164.827 230,168 +9,701 0.00% 37,937,957
2012-12-12 2012-12-10 163.796 220,467 +1,079 0.00% 36,111,707
2012-11-29 2012-11-27 159.158 219,388 -388 0.00% 34,917,304
2012-11-27 2012-11-23 159.158 219,776 +14,551 0.00% 34,979,057
2012-11-13 2012-11-09 153.385 205,225 -9,701 0.00% 31,478,478
2012-10-24 2012-10-19 159.270 214,926 +1,960 0.00% 34,231,236
2012-10-22 2012-10-18 159.062 212,966 -176 0.00% 33,874,758
2012-10-19 2012-10-17 159.270 213,142 -42,504 0.00% 33,947,099
2012-10-18 2012-10-16 156.461 255,646 +42,680 0.00% 39,998,645
2012-10-15 2012-10-11 152.820 212,966 -555 0.00% 32,545,467
2012-10-12 2012-10-10 153.132 213,521 +555 0.00% 32,696,920
2012-10-04 2012-09-28 151.780 212,966 +1,002 0.00% 32,323,919
2012-09-18 2012-09-14 151.260 211,964 +9,613 0.00% 32,061,582
2012-09-12 2012-09-10 144.498 202,351 -46 0.00% 29,239,237
2012-09-11 2012-09-07 143.353 202,397 +46 0.00% 29,014,275
2012-08-15 2012-08-13 144.282 202,351 +2,031 0.00% 29,195,536
2012-07-05 2012-07-03 146.068 200,320 +1,066 0.00% 29,260,360
2012-06-05 2012-06-01 127.888 199,254 -6,852 0.00% 25,482,274
2012-06-04 2012-05-31 128.729 206,106 +6,852 0.00% 26,531,835
2012-05-16 2012-05-14 143.744 199,254 +2,023 0.00% 28,641,589
2012-05-10 2012-05-08 146.610 197,231 -377 0.00% 28,916,135
2012-05-09 2012-05-07 145.867 197,608 -754 0.00% 28,824,558
2012-05-02 2012-04-27 147.460 198,362 +1,478 0.00% 29,250,421
2012-03-22 2012-03-20 148.628 196,884 +565 0.00% 29,262,394
2012-03-21 2012-03-19 150.326 196,319 +41,497 0.00% 29,511,887
2012-03-14 2012-03-12 146.374 154,822 +2,353 0.00% 22,661,937
2012-03-13 2012-03-09 147.453 152,469 +92 0.00% 22,481,981
2012-03-09 2012-03-07 146.158 152,377 -92 0.00% 22,271,179
2012-03-08 2012-03-06 148.424 152,469 -4,443 0.00% 22,629,996
2012-03-07 2012-03-05 149.502 156,912 -185 0.00% 23,458,697
2012-03-05 2012-03-01 149.287 157,097 +185 0.00% 23,452,464
2012-03-02 2012-02-29 151.012 156,912 -7,973 0.00% 23,695,654
2012-03-01 2012-02-28 149.179 164,885 -10,568 0.00% 24,597,322
2012-02-29 2012-02-27 150.149 175,453 -75,226 0.00% 26,344,171
2012-02-24 2012-02-22 153.709 250,679 -92 0.00% 38,531,624
2012-02-23 2012-02-21 154.680 250,771 -278 0.00% 38,789,213
2012-02-22 2012-02-20 152.738 251,049 +370 0.00% 38,344,780
2012-02-21 2012-02-17 152.091 250,679 -185 0.00% 38,126,028
2012-02-20 2012-02-16 149.610 250,864 -14,462 0.00% 37,531,792
2012-02-17 2012-02-15 150.581 265,326 +14,462 0.00% 39,953,031
2012-02-09 2012-02-07 147.561 250,864 -93 0.00% 37,017,658
2012-02-08 2012-02-06 146.482 250,957 +93 0.00% 36,760,684
2012-02-07 2012-02-03 144.217 250,864 -38,937 0.00% 36,178,808
2012-02-06 2012-02-02 144.433 289,801 +38,937 0.00% 41,856,697
2012-01-30 2012-01-26 140.334 250,864 -185 0.00% 35,204,659
2012-01-26 2012-01-19 134.293 251,049 -190 0.00% 33,714,160
2012-01-18 2012-01-16 128.684 251,239 +1,396 0.00% 32,330,469
2012-01-09 2012-01-05 130.949 249,843 -78 0.00% 32,716,766
2012-01-06 2012-01-04 130.410 249,921 +78 0.00% 32,592,191
2011-12-23 2011-12-21 127.605 249,843 -93 0.00% 31,881,330
2011-12-22 2011-12-20 124.477 249,936 +93 0.00% 31,111,369
2011-12-20 2011-12-16 126.958 249,843 -93 0.00% 31,719,633
2011-12-19 2011-12-15 124.909 249,936 -2,605 0.00% 31,219,208
2011-12-06 2011-12-02 132.891 252,541 -92 0.00% 33,560,398
2011-12-05 2011-12-01 130.841 252,633 +278 0.00% 33,054,864
2011-12-02 2011-11-30 123.938 252,355 -93 0.00% 31,276,377
2011-12-01 2011-11-29 126.527 252,448 +93 0.00% 31,941,437
2011-11-23 2011-11-21 128.280 252,355 +3,025 0.00% 32,372,160
2011-11-17 2011-11-15 135.486 249,330 -92 0.00% 33,780,667
2011-11-16 2011-11-14 138.106 249,422 +92 0.00% 34,446,665
2011-11-09 2011-11-07 146.076 249,330 -161 0.00% 36,421,058
2011-11-08 2011-11-04 147.604 249,491 +161 0.00% 36,825,909
2011-11-02 2011-10-31 152.626 249,330 -138 0.00% 38,054,289
2011-11-01 2011-10-28 153.063 249,468 -158,324 0.00% 38,184,294
2011-10-31 2011-10-27 146.949 407,792 +158,462 0.00% 59,924,672
2011-10-18 2011-10-14 139.089 249,330 +183 0.00% 34,678,944
2011-10-06 2011-10-03 127.407 249,147 +809 0.00% 31,743,033
2011-10-04 2011-09-30 132.975 248,338 +92 0.00% 33,022,684
2011-10-03 2011-09-28 135.486 248,246 -13,969 0.00% 33,633,800
2011-09-30 2011-09-27 134.722 262,215 +13,969 0.00% 35,326,010
2011-09-28 2011-09-26 130.027 248,246 -733 0.00% 32,278,692
2011-09-20 2011-09-16 141.054 248,979 -228,991 0.00% 35,119,404
2011-09-16 2011-09-14 134.831 477,970 +228,991 0.01% 64,445,040
2011-09-14 2011-09-09 141.818 248,979 -508,176 0.00% 35,309,679
2011-09-12 2011-09-08 141.163 757,155 +4,396 0.01% 106,882,160
2011-09-08 2011-09-06 139.962 752,759 +503,780 0.01% 105,357,603
2011-08-26 2011-08-24 142.691 248,979 -92 0.00% 35,527,137
2011-08-25 2011-08-23 146.622 249,071 +92 0.00% 36,519,185
2011-08-19 2011-08-17 151.644 248,979 -103,321 0.00% 37,756,077
2011-08-17 2011-08-15 153.971 352,300 +3,577 0.00% 54,244,060
2011-08-15 2011-08-11 147.795 348,723 +45,334 0.00% 51,539,419
2011-08-11 2011-08-09 146.471 303,389 +56,938 0.00% 44,437,747
2011-08-09 2011-08-05 160.368 246,451 -2,357 0.00% 39,522,929
2011-08-01 2011-07-28 170.626 248,808 +3,989 0.00% 42,453,039
2011-07-28 2011-07-26 171.949 244,819 -16,683 0.00% 42,096,439
2011-07-26 2011-07-22 172.060 261,502 +14,507 0.00% 44,993,910
2011-07-25 2011-07-21 167.427 246,995 +4,533 0.00% 41,353,670
2011-07-21 2011-07-19 165.993 242,462 -6,346 0.00% 40,247,074
2011-07-11 2011-07-07 172.060 248,808 -211,978 0.00% 42,809,787
2011-07-06 2011-07-04 172.721 460,786 +737 0.01% 79,587,554
2011-06-28 2011-06-24 168.420 460,049 +92,842 0.01% 77,481,363
2011-06-27 2011-06-23 167.427 367,207 +9,067 0.00% 61,480,423
2011-06-23 2011-06-21 169.302 358,140 +181 0.00% 60,633,877
2011-06-20 2011-06-16 169.523 357,959 +112,245 0.00% 60,682,195
2011-06-16 2011-06-14 174.376 245,714 +362 0.00% 42,846,554
2011-06-02 2011-05-31 180.883 245,352 +1,826 0.00% 44,380,029
2011-05-30 2011-05-26 176.802 243,526 +182 0.00% 43,055,931
2011-05-27 2011-05-25 173.935 243,344 +6,709 0.00% 42,325,925
2011-05-23 2011-05-19 177.685 236,635 +6,709 0.00% 42,046,384
2011-05-20 2011-05-18 178.236 229,926 +5,440 0.00% 40,981,096
2011-05-18 2011-05-16 182.012 224,486 +1,937 0.00% 40,859,132
2011-05-12 2011-05-09 186.907 222,549 -53,032 0.00% 41,595,993
2011-05-11 2011-05-06 184.015 275,581 +53,032 0.00% 50,710,904
2011-05-09 2011-05-05 186.573 222,549 +539 0.00% 41,521,715
2011-05-05 2011-05-03 187.686 222,010 +2,235 0.00% 41,668,147
2011-05-03 2011-04-28 187.908 219,775 -4,494 0.00% 41,297,571
2011-04-28 2011-04-26 186.907 224,269 -157,298 0.00% 41,917,474
2011-04-27 2011-04-21 187.018 381,567 +157,298 0.00% 71,360,041
2011-04-04 2011-03-31 181.901 224,269 -899 0.00% 40,794,684
2011-04-01 2011-03-30 182.457 225,168 +899 0.00% 41,083,467
2011-03-31 2011-03-29 181.344 224,269 +5,393 0.00% 40,669,930
2011-03-22 2011-03-18 176.783 218,876 +899 0.00% 38,693,553
2011-03-21 2011-03-17 175.670 217,977 +6,741 0.00% 38,292,117
2011-03-16 2011-03-14 186.832 211,236 -1,834 0.00% 39,465,572
2011-03-15 2011-03-11 186.494 213,070 +8,707 0.00% 39,736,278
2011-03-10 2011-03-08 191.334 204,363 -23,101 0.00% 39,101,513
2011-03-09 2011-03-07 187.057 227,464 +23,101 0.00% 42,548,678
2011-03-04 2011-03-02 188.858 204,363 +355 0.00% 38,595,494
2011-03-03 2011-03-01 193.022 204,008 +533 0.00% 39,378,004
2011-02-24 2011-02-22 198.649 203,475 +356 0.00% 40,420,171
2011-02-21 2011-02-17 204.277 203,119 +5,331 0.00% 41,492,495
2011-02-17 2011-02-15 196.961 197,788 +178 0.00% 38,956,539
2011-02-14 2011-02-10 201.013 197,610 -40,338 0.00% 39,722,150
2011-02-11 2011-02-09 201.913 237,948 +41,404 0.00% 48,044,853
2011-02-10 2011-02-08 199.887 196,544 -711 0.00% 39,286,662
2011-01-31 2011-01-27 193.022 197,255 -178 0.00% 38,074,527
2011-01-28 2011-01-26 193.585 197,433 +178 0.00% 38,219,990
2011-01-20 2011-01-18 196.961 197,255 -2,221 0.00% 38,851,559
2011-01-17 2011-01-13 194.935 199,476 -356 0.00% 38,884,894
2011-01-14 2011-01-12 192.347 199,832 -2,221 0.00% 38,436,999
2011-01-12 2011-01-10 183.905 202,053 +466 0.00% 37,158,633
2010-12-30 2010-12-28 178.278 201,587 +6,663 0.00% 35,938,511
2010-12-15 2010-12-13 183.905 194,924 -6,725 0.00% 35,847,572
2010-12-14 2010-12-10 183.455 201,649 +62 0.00% 36,993,554
2010-12-02 2010-11-30 177.715 201,587 +6,663 0.00% 35,825,068
2010-11-17 2010-11-15 191.860 194,924 +1,450 0.00% 37,398,046
2010-11-09 2010-11-05 199.910 193,474 -4,410 0.00% 38,677,479
2010-10-27 2010-10-25 185.510 197,884 -159 0.00% 36,709,394
2010-10-26 2010-10-22 185.510 198,043 +159 0.00% 36,738,891
2010-10-18 2010-10-14 190.499 197,884 -4,409 0.00% 37,696,689
2010-10-14 2010-10-12 183.922 202,293 -515 0.00% 37,206,168
2010-10-13 2010-10-11 185.169 202,808 +177 0.00% 37,553,854
2010-10-06 2010-10-04 181.881 202,631 +1,448 0.00% 36,854,752
2010-10-05 2010-09-30 180.747 201,183 -163 0.00% 36,363,262
2010-10-04 2010-09-29 182.448 201,346 +163 0.00% 36,735,190
2010-09-21 2010-09-17 187.324 201,183 +176 0.00% 37,686,392
2010-09-16 2010-09-14 183.809 201,007 -4,409 0.00% 36,946,852
2010-09-15 2010-09-13 182.788 205,416 -706 0.00% 37,547,631
2010-09-14 2010-09-10 179.500 206,122 +706 0.00% 36,998,874
2010-09-13 2010-09-09 177.572 205,416 +176 0.00% 36,476,173
2010-09-08 2010-09-06 179.840 205,240 +177 0.00% 36,910,373
2010-09-06 2010-09-02 176.778 205,063 -177 0.00% 36,250,722
2010-09-02 2010-08-31 171.903 205,240 +353 0.00% 35,281,289
2010-08-27 2010-08-25 173.150 204,887 -55 0.00% 35,476,166
2010-08-26 2010-08-24 172.129 204,942 +529 0.00% 35,276,540
2010-08-25 2010-08-23 174.964 204,413 +8,819 0.00% 35,764,955
2010-08-24 2010-08-20 175.418 195,594 +1,411 0.00% 34,310,661
2010-08-18 2010-08-16 181.820 194,183 +5,885 0.00% 35,306,347
2010-08-11 2010-08-09 188.334 188,298 +350 0.00% 35,462,905
2010-08-05 2010-08-03 188.563 187,948 -4,376 0.00% 35,439,946
2010-08-03 2010-07-30 182.277 192,324 -35,176 0.00% 35,056,259
2010-08-02 2010-07-29 184.106 227,500 +35,176 0.00% 41,884,018
2010-07-29 2010-07-27 180.220 192,324 +511 0.00% 34,660,640
2010-07-22 2010-07-20 169.592 191,813 -1,687 0.00% 32,529,946
2010-07-07 2010-07-05 162.621 193,500 +1,571 0.00% 31,467,140
2010-06-17 2010-06-14 168.792 191,929 -6,957 0.00% 32,396,082
2010-06-15 2010-06-11 167.078 198,886 +6,957 0.00% 33,229,437
2010-06-11 2010-06-09 164.107 191,929 +350 0.00% 31,496,801
2010-05-19 2010-05-17 168.034 191,579 +5,949 0.00% 32,191,775
2010-05-05 2010-05-03 182.094 185,630 +782 0.00% 33,802,183
2010-04-30 2010-04-28 182.325 184,848 +4,338 0.00% 33,702,393
2010-03-17 2010-03-15 188.171 180,510 +1,738 0.00% 33,966,701
2010-03-10 2010-03-08 193.291 178,772 -1,260 0.00% 34,555,026
2010-03-05 2010-03-03 189.567 180,032 -1,375 0.00% 34,128,160
2010-03-04 2010-03-02 187.473 181,407 +1,375 0.00% 34,008,828
2010-02-22 2010-02-18 192.127 180,032 -85 0.00% 34,589,068
2010-02-19 2010-02-17 191.545 180,117 +85 0.00% 34,500,598
2010-02-09 2010-02-05 187.822 180,032 +2,148 0.00% 33,813,905
2010-02-01 2010-01-28 197.946 177,884 +493 0.00% 35,211,400
2010-01-26 2010-01-22 199.459 177,391 +2,148 0.00% 35,382,172
2010-01-22 2010-01-20 204.463 175,243 -2,578 0.00% 35,830,637
2010-01-21 2010-01-19 206.557 177,821 -38,669 0.00% 36,730,217
2010-01-20 2010-01-18 207.721 216,490 +41,247 0.00% 44,969,509
2010-01-13 2010-01-11 215.052 175,243 +240 0.00% 37,686,407
2009-12-17 2009-12-15 208.186 175,003 -30,076 0.00% 36,433,251
2009-12-08 2009-12-04 217.496 205,079 -217 0.00% 44,603,874
2009-12-02 2009-11-30 211.096 205,296 +8,765 0.00% 43,337,101
2009-12-01 2009-11-27 202.484 196,531 -172 0.00% 39,794,440
2009-11-26 2009-11-24 221.220 196,703 +344 0.00% 43,514,619
2009-11-20 2009-11-18 224.595 196,359 -393 0.00% 44,101,180
2009-11-18 2009-11-16 227.431 196,752 +221 0.00% 44,747,516
2009-11-13 2009-11-11 220.170 196,531 +26,300 0.00% 43,270,256
2009-11-12 2009-11-10 207.756 170,231 -271 0.00% 35,366,560
2009-11-11 2009-11-09 208.225 170,502 -171 0.00% 35,502,733
2009-11-02 2009-10-29 200.964 170,673 +171 0.00% 34,299,095
2009-10-29 2009-10-27 205.882 170,502 +171 0.00% 35,103,377
2009-10-19 2009-10-15 210.099 170,331 -171 0.00% 35,786,291
2009-10-12 2009-10-08 208.576 170,502 -171 0.00% 35,562,636
2009-10-09 2009-10-07 204.828 170,673 +171 0.00% 34,958,693
2009-10-08 2009-10-06 203.072 170,502 +171 0.00% 34,624,150
2009-10-07 2009-10-05 200.730 170,331 +321 0.00% 34,190,470
2009-10-05 2009-09-30 210.567 170,010 -3,696 0.00% 35,798,490
2009-09-10 2009-09-08 198.504 173,706 -85 0.00% 34,481,415
2009-09-09 2009-09-07 194.757 173,791 +85 0.00% 33,846,992
2009-09-07 2009-09-03 189.721 173,706 +8,539 0.00% 32,955,688
2009-09-04 2009-09-02 188.901 165,167 +6,660 0.00% 31,200,259
2009-08-21 2009-08-19 191.009 158,507 -3,415 0.00% 30,276,311
2009-08-20 2009-08-18 196.923 161,922 -16,907 0.00% 31,886,091
2009-08-19 2009-08-17 193.265 178,829 +18,110 0.00% 34,561,368
2009-08-06 2009-08-04 196.097 160,719 +169 0.00% 31,516,452
2009-07-31 2009-07-29 171.791 160,550 -167 0.00% 27,581,048
2009-07-24 2009-07-22 165.656 160,717 -48,146 0.00% 26,623,675
2009-07-23 2009-07-21 169.431 208,863 +43,400 0.00% 35,387,920
2009-07-22 2009-07-20 166.246 165,463 -2,374 0.00% 27,507,490
2009-07-20 2009-07-16 157.750 167,837 -2,373 0.00% 26,476,355
2009-07-10 2009-07-08 148.547 170,210 +4,747 0.00% 25,284,239
2009-07-08 2009-07-06 149.373 165,463 +474 0.00% 24,715,744
2009-07-06 2009-07-02 150.907 164,989 +2,373 0.00% 24,898,009
2009-06-30 2009-06-26 154.565 162,616 -194,256 0.00% 25,134,697
2009-06-29 2009-06-25 155.391 356,872 +194,256 0.00% 55,454,569
2009-06-25 2009-06-23 152.795 162,616 +2,373 0.00% 24,846,895
2009-06-17 2009-06-15 160.464 160,243 -1,610 0.00% 25,713,255
2009-06-16 2009-06-12 164.830 161,853 -763 0.00% 26,678,183
2009-06-10 2009-06-08 151.143 162,616 +2,373 0.00% 24,578,280
2009-06-04 2009-06-02 160.582 160,243 -1,356 0.00% 25,732,162
2009-06-03 2009-06-01 167.071 161,599 +974 0.00% 26,998,585
2009-06-02 2009-05-29 161.644 160,625 -132 0.00% 25,964,071
2009-06-01 2009-05-27 162.234 160,757 -13,090 0.00% 26,080,245
2009-05-29 2009-05-26 153.385 173,847 +6,357 0.00% 26,665,494
2009-05-27 2009-05-25 155.509 167,490 +84 0.00% 26,046,140
2009-05-26 2009-05-22 154.919 167,406 -25,426 0.00% 25,934,318
2009-05-22 2009-05-20 160.346 192,832 -7,119 0.00% 30,919,869
2009-05-21 2009-05-19 162.766 199,951 +8,475 0.00% 32,545,308
2009-05-20 2009-05-18 153.122 191,476 +18,534 0.00% 29,319,166
2009-05-15 2009-05-13 155.027 172,942 -427,337 0.00% 26,810,676
2009-05-14 2009-05-12 160.266 600,279 -419,832 0.01% 96,204,305
2009-05-13 2009-05-11 157.408 1,020,111 +550,776 0.01% 160,573,984
2009-05-12 2009-05-08 156.932 469,335 -280 0.01% 73,653,714
2009-05-08 2009-05-06 146.692 469,615 +83,946 0.01% 68,888,855
2009-05-07 2009-05-05 138.000 385,669 +40 0.01% 53,222,401
2009-05-06 2009-05-04 135.500 385,629 +5,772 0.01% 52,252,641
2009-05-04 2009-04-29 122.164 379,857 +83,985 0.01% 46,404,895
2009-04-30 2009-04-28 120.140 295,872 -8,537 0.00% 35,546,049
2009-04-29 2009-04-27 123.236 304,409 +138 0.00% 37,514,066
2009-04-28 2009-04-24 125.498 304,271 -58,789 0.00% 38,185,411
2009-04-27 2009-04-23 125.141 363,060 -41,993 0.01% 45,433,628
2009-04-22 2009-04-20 130.856 405,053 -41,993 0.01% 53,003,658
2009-04-21 2009-04-17 131.332 447,046 +20,997 0.01% 58,711,614
2009-04-08 2009-04-06 123.950 426,049 +85,628 0.01% 52,808,834
2009-04-02 2009-03-31 101.565 340,421 -45,352 0.01% 34,574,959
2009-04-01 2009-03-30 101.684 385,773 +45,352 0.01% 39,227,081
2009-03-30 2009-03-26 103.232 340,421 -146,975 0.01% 35,142,426
2009-03-20 2009-03-18 101.684 487,396 +41,993 0.01% 49,560,551
2009-03-18 2009-03-16 97.083 445,403 +214,397 0.01% 43,241,051
2009-03-13 2009-03-11 100.779 231,006 +57,683 0.00% 23,280,666
2009-03-12 2009-03-10 98.552 173,323 +50,980 0.00% 17,081,258
2009-03-05 2009-03-03 121.224 122,343 +763 0.00% 14,830,871
2009-03-03 2009-02-27 149.269 121,580 -190,763 0.00% 18,148,121
2009-02-24 2009-02-20 143.634 312,343 -1,182,731 0.01% 44,862,982
2009-02-23 2009-02-19 147.041 1,495,074 +152,610 0.03% 219,837,286
2009-02-20 2009-02-18 148.614 1,342,464 +2,137 0.03% 199,508,549
2009-02-19 2009-02-17 150.711 1,340,327 +192,900 0.03% 202,001,416
2009-02-11 2009-02-09 163.816 1,147,427 +267,068 0.02% 187,966,686
2009-02-05 2009-02-03 152.021 880,359 +76,305 0.02% 133,833,121
2009-02-02 2009-01-29 164.078 804,054 +7,631 0.02% 131,927,506
2009-01-30 2009-01-23 150.579 796,423 +1,526 0.02% 119,924,973
2009-01-29 2009-01-22 149.400 794,897 +381,526 0.02% 118,757,628
2009-01-23 2009-01-21 144.158 413,371 +76,305 0.01% 59,590,701
2009-01-22 2009-01-20 150.711 337,066 +30,522 0.01% 50,799,401
2009-01-20 2009-01-16 168.272 306,544 +190,763 0.01% 51,582,650
2009-01-19 2009-01-15 172.989 115,781 +2,137 0.00% 20,028,897
2009-01-16 2009-01-14 183.474 113,644 +2,136 0.00% 20,850,686
2009-01-15 2009-01-13 191.337 111,508 -381,526 0.00% 21,335,592
2009-01-14 2009-01-12 193.303 493,034 +382,959 0.01% 95,304,783
2009-01-13 2009-01-09 195.793 110,075 +1,526 0.00% 21,551,877
2009-01-09 2009-01-07 196.579 108,549 -763 0.00% 21,338,451
2009-01-08 2009-01-06 201.690 109,312 -104,386 0.00% 22,047,140
2009-01-06 2009-01-02 201.821 213,698 +105,149 0.00% 43,128,761
2008-12-30 2008-12-24 193.827 108,549 +3,357 0.00% 21,039,713
2008-12-10 2008-12-08 224.100 105,192 -31 0.00% 23,573,531
2008-11-19 2008-11-17 218.657 105,223 +1,859 0.00% 23,007,717
2008-11-17 2008-11-13 215.722 103,364 -300 0.00% 22,297,862
2008-11-12 2008-11-10 246.272 103,664 +300 0.00% 25,529,573
2008-11-07 2008-11-05 253.343 103,364 -74,958 0.00% 26,186,543
2008-11-04 2008-10-31 245.472 178,322 +933 0.00% 43,773,034
2008-11-03 2008-10-30 254.544 177,389 -933 0.00% 45,153,244
2008-10-30 2008-10-28 240.136 178,322 +600 0.00% 42,821,446
2008-10-29 2008-10-27 200.113 177,722 +4,497 0.00% 35,564,471
2008-10-28 2008-10-24 234.799 173,225 +77,057 0.00% 40,673,087
2008-10-14 2008-10-10 292.965 96,168 -93,698 0.00% 28,173,890
2008-10-13 2008-10-09 314.844 189,866 +93,698 0.00% 59,778,237
2008-10-08 2008-10-03 328.719 96,168 +371 0.00% 31,612,234
2008-09-24 2008-09-22 336.190 95,797 -37,479 0.00% 32,205,967
2008-09-22 2008-09-18 306.573 133,276 -93,697 0.00% 40,858,825
2008-09-19 2008-09-17 307.107 226,973 +131,176 0.01% 69,704,917
2008-09-17 2008-09-12 325.784 95,797 -2,099 0.00% 31,209,116
2008-09-16 2008-09-11 326.051 97,896 +2,099 0.00% 31,919,057
2008-09-11 2008-09-09 331.120 95,797 -150 0.00% 31,720,322
2008-08-27 2008-08-25 324.183 95,947 -176 0.00% 31,104,382
2008-08-26 2008-08-21 314.311 96,123 -2,999 0.00% 30,212,489
2008-08-25 2008-08-20 322.582 99,122 +2,999 0.00% 31,974,978
2008-08-20 2008-08-18 335.762 96,123 +1,099 0.00% 32,274,443
2008-08-13 2008-08-11 346.288 95,024 +297 0.00% 32,905,692
2008-08-08 2008-08-05 341.700 94,727 -6,225 0.00% 32,368,200
2008-08-07 2008-08-04 349.257 100,952 +6,225 0.00% 35,258,211
2008-07-30 2008-07-28 344.939 94,727 -7,410 0.00% 32,675,008
2008-07-29 2008-07-25 346.288 102,137 +7,410 0.00% 35,368,840
2008-07-28 2008-07-24 349.797 94,727 -11,115 0.00% 33,135,219
2008-07-25 2008-07-23 346.828 105,842 +11,115 0.00% 36,708,973
2008-07-23 2008-07-21 337.111 94,727 -74,100 0.00% 31,933,556
2008-07-16 2008-07-14 314.709 168,827 -30,303 0.00% 53,131,432
2008-07-10 2008-07-08 312.550 199,130 +30,232 0.00% 62,238,099
2008-07-09 2008-07-07 320.377 168,898 +444 0.00% 54,111,091
2008-07-07 2008-07-03 317.408 168,454 +148 0.00% 53,468,711
2008-07-03 2008-06-30 326.315 168,306 +74,100 0.00% 54,920,814
2008-06-20 2008-06-18 339.810 94,206 -43,571 0.00% 32,012,188
2008-06-19 2008-06-17 340.350 137,777 +43,571 0.00% 46,892,445
2008-06-18 2008-06-16 339.541 94,206 +296 0.00% 31,986,761
2008-06-12 2008-06-10 344.939 93,910 -9,040 0.00% 32,393,193
2008-06-11 2008-06-06 354.385 102,950 +9,040 0.00% 36,483,974
2008-06-04 2008-06-02 354.655 93,910 -6,559 0.00% 33,305,677
2008-05-29 2008-05-27 354.385 100,469 -12,968 0.00% 35,604,744
2008-05-28 2008-05-26 353.306 113,437 +12,968 0.00% 40,077,945
2008-05-21 2008-05-19 370.111 100,469 +1,045 0.00% 37,184,695
2008-05-19 2008-05-15 367.656 99,424 -1,175 0.00% 36,553,875
2008-05-15 2008-05-13 369.566 100,599 -175,990 0.00% 37,177,935
2008-05-14 2008-05-09 362.474 276,589 +177,165 0.01% 100,256,418
2008-05-07 2008-05-05 371.748 99,424 +2,188 0.00% 36,960,632
2008-05-05 2008-04-30 368.475 97,236 -30,211 0.00% 35,829,004
2008-05-02 2008-04-29 366.565 127,447 +19,212 0.00% 46,717,671
2008-04-30 2008-04-28 363.565 108,235 +10,999 0.00% 39,350,492
2008-04-28 2008-04-24 356.474 97,236 -191,536 0.00% 34,662,108
2008-04-25 2008-04-23 360.020 288,772 +191,536 0.01% 103,963,601
2008-04-23 2008-04-21 361.111 97,236 -173,204 0.00% 35,112,954
2008-04-22 2008-04-18 356.474 270,440 +173,204 0.01% 96,404,835
2008-04-18 2008-04-16 353.474 97,236 -84,329 0.00% 34,370,384
2008-04-17 2008-04-15 354.838 181,565 +84,329 0.00% 64,426,084
2008-04-09 2008-04-07 359.474 97,236 -137,419 0.00% 34,953,832
2008-04-08 2008-04-03 359.474 234,655 +137,566 0.01% 84,352,416
2008-04-02 2008-03-31 345.837 97,089 -641,632 0.00% 33,576,976
2008-04-01 2008-03-28 348.837 738,721 +641,632 0.02% 257,693,397
2008-03-31 2008-03-27 347.474 97,089 -42,238 0.00% 33,735,858
2008-03-28 2008-03-26 347.201 139,327 -287,744 0.00% 48,374,444
2008-03-27 2008-03-25 346.383 427,071 +329,982 0.01% 147,929,948
2008-03-20 2008-03-18 336.877 97,089 -54,997 0.00% 32,707,084
2008-03-19 2008-03-17 330.442 152,086 +57,445 0.00% 50,255,598
2008-03-17 2008-03-13 342.753 94,641 -13,295 0.00% 32,438,496
2008-03-14 2008-03-12 350.308 107,936 +13,295 0.00% 37,810,808
2008-03-12 2008-03-10 337.997 94,641 -5,718 0.00% 31,988,329
2008-03-11 2008-03-07 328.483 100,359 -62,974 0.00% 32,966,264
2008-03-10 2008-03-06 339.955 163,333 +68,692 0.00% 55,525,889
2008-03-07 2008-03-05 337.717 94,641 -57,123 0.00% 31,961,849
2008-03-06 2008-03-04 336.877 151,764 +57,123 0.00% 51,125,852
2008-03-04 2008-02-29 337.717 94,641 -35,740 0.00% 31,961,849
2008-03-03 2008-02-28 344.152 130,381 -4,431 0.00% 44,870,894
2008-02-29 2008-02-27 345.831 134,812 -95,641 0.00% 46,622,153
2008-02-28 2008-02-26 334.919 230,453 -167,978 0.01% 77,183,030
2008-02-27 2008-02-25 325.965 398,431 +155,469 0.01% 129,874,639
2008-02-26 2008-02-22 320.649 242,962 +98,285 0.01% 77,905,528
2008-02-25 2008-02-21 319.530 144,677 +14,189 0.00% 46,228,617
2008-02-22 2008-02-20 315.333 130,488 -67,799 0.00% 41,147,153
2008-02-21 2008-02-19 320.089 198,287 -39,314 0.00% 63,469,572
2008-02-20 2008-02-18 315.053 237,601 +35,669 0.01% 74,856,921
2008-02-19 2008-02-15 321.209 201,932 -159,615 0.00% 64,862,299
2008-02-18 2008-02-14 325.126 361,547 +141,816 0.01% 117,548,258
2008-02-15 2008-02-13 314.493 219,731 -268,050 0.01% 69,103,962
2008-02-14 2008-02-12 308.618 487,781 +268,050 0.01% 150,537,846
2008-02-13 2008-02-11 305.820 219,731 -10,722 0.01% 67,198,070
2008-02-12 2008-02-06 318.690 230,453 -91,923 0.01% 73,443,167
2008-02-11 2008-02-04 337.997 322,376 +102,645 0.01% 108,961,969
2008-02-05 2008-02-01 330.722 219,731 -14,296 0.01% 72,669,825
2008-02-04 2008-01-31 323.447 234,027 +14,073 0.01% 75,695,333
2008-02-01 2008-01-30 327.644 219,954 +509 0.01% 72,066,605
2008-01-31 2008-01-29 329.043 219,445 -44,603 0.01% 72,206,836
2008-01-30 2008-01-28 325.965 264,048 -203,432 0.01% 86,070,458
2008-01-29 2008-01-25 337.157 467,480 +233,739 0.01% 157,614,217
2008-01-28 2008-01-24 322.887 233,741 +14,296 0.01% 75,472,027
2008-01-16 2008-01-14 345.271 219,445 +302 0.01% 75,768,058
2008-01-15 2008-01-11 345.831 219,143 -89,350 0.01% 75,786,418
2008-01-14 2008-01-10 353.385 308,493 +14,911 0.01% 109,016,936
2008-01-11 2008-01-09 357.862 293,582 +81,587 0.01% 105,061,906
2008-01-10 2008-01-08 358.981 211,995 -7,148 0.01% 76,102,265
2008-01-09 2008-01-07 357.582 219,143 +10,722 0.01% 78,361,684
2008-01-08 2008-01-04 364.018 208,421 -1,430 0.00% 75,868,951
2008-01-07 2008-01-03 362.339 209,851 -9,292 0.00% 76,037,200
2008-01-02 2007-12-27 368.215 219,143 -64,548 0.01% 80,691,687
2007-12-28 2007-12-24 371.013 283,691 +64,548 0.01% 105,252,977
2007-12-21 2007-12-19 366.256 219,143 +107,220 0.01% 80,262,476
2007-12-18 2007-12-14 373.811 111,923 +7,148 0.00% 41,838,018
2007-12-17 2007-12-13 372.692 104,775 -3,574 0.00% 39,048,756
2007-12-14 2007-12-12 376.329 108,349 +7,148 0.00% 40,774,862
2007-12-13 2007-12-11 382.484 101,201 -7,148 0.00% 38,707,812
2007-12-12 2007-12-10 374.370 108,349 -346,678 0.00% 40,562,651
2007-12-11 2007-12-07 382.484 455,027 +75,054 0.01% 174,040,767
2007-12-10 2007-12-06 373.811 379,973 +262,332 0.01% 142,037,985
2007-12-07 2007-12-05 367.375 117,641 +5,718 0.00% 43,218,405
2007-12-05 2007-12-03 369.614 111,923 +143 0.00% 41,368,280
2007-12-04 2007-11-30 369.614 111,780 +17,870 0.00% 41,315,425
2007-11-28 2007-11-26 373.531 93,910 -45,682 0.00% 35,078,290
2007-11-27 2007-11-23 368.495 139,592 -320,055 0.00% 51,438,893
2007-11-26 2007-11-22 364.298 459,647 +365,737 0.01% 167,448,291
2007-11-21 2007-11-19 382.880 93,910 -87,554 0.00% 35,956,275
2007-11-20 2007-11-16 384.858 181,464 +88,474 0.00% 69,837,895
2007-11-15 2007-11-13 387.966 92,990 -955 0.00% 36,076,993
2007-11-13 2007-11-09 398.421 93,945 -22,366 0.00% 37,429,699
2007-11-12 2007-11-08 402.377 116,311 +15,854 0.00% 46,800,914
2007-11-09 2007-11-07 410.289 100,457 +6,469 0.00% 41,216,430
2007-11-08 2007-11-06 413.398 93,988 +43 0.00% 38,854,407
2007-11-06 2007-11-02 419.049 93,945 +142 0.00% 39,367,549
2007-10-31 2007-10-29 423.570 93,803 -79,556 0.00% 39,732,136
2007-10-30 2007-10-26 411.420 173,359 +70,779 0.00% 71,323,282
2007-10-29 2007-10-25 410.854 102,580 -8,918 0.00% 42,145,446
2007-10-26 2007-10-24 410.289 111,498 +17,695 0.00% 45,746,434
2007-10-24 2007-10-22 411.137 93,803 -176,802 0.00% 38,565,882
2007-10-23 2007-10-18 425.548 270,605 +176,949 0.01% 115,155,409
2007-10-22 2007-10-17 424.418 93,656 -88,474 0.00% 39,749,264
2007-10-18 2007-10-16 420.744 182,130 +87,907 0.00% 76,630,161
2007-10-17 2007-10-15 431.764 94,223 +567 0.00% 40,682,144
2007-10-16 2007-10-12 423.570 93,656 +141 0.00% 39,669,871
2007-10-12 2007-10-10 421.592 93,515 -75,026 0.00% 39,425,177
2007-10-11 2007-10-09 423.005 168,541 +75,021 0.00% 71,293,661
2007-10-10 2007-10-08 423.287 93,520 -78,141 0.00% 39,585,840
2007-10-09 2007-10-05 426.113 171,661 +65,180 0.00% 73,147,002
2007-10-08 2007-10-04 421.027 106,481 +5,591 0.00% 44,831,363
2007-10-05 2007-10-03 417.353 100,890 -57,473 0.00% 42,106,793
2007-10-04 2007-10-02 406.898 158,363 -39,635 0.00% 64,437,660
2007-10-03 2007-09-28 401.812 197,998 -22,933 0.00% 79,558,017
2007-10-02 2007-09-27 405.203 220,931 +123,864 0.01% 89,521,915
2007-09-27 2007-09-24 404.920 97,067 -60,587 0.00% 39,304,416
2007-09-25 2007-09-21 400.117 157,654 +60,163 0.00% 63,080,017
2007-09-24 2007-09-20 399.552 97,491 -93,854 0.00% 38,952,693
2007-09-21 2007-09-19 399.552 191,345 +52,235 0.00% 76,452,216
2007-09-20 2007-09-18 389.097 139,110 +7,998 0.00% 54,127,235
2007-09-19 2007-09-17 389.662 131,112 +33,621 0.00% 51,089,336
2007-09-18 2007-09-14 392.205 97,491 -42,060 0.00% 38,236,448
2007-09-17 2007-09-13 394.183 139,551 +41,335 0.00% 55,008,615
2007-09-14 2007-09-12 392.487 98,216 +141 0.00% 38,548,549
2007-09-13 2007-09-11 390.509 98,075 -35,389 0.00% 38,299,218
2007-09-12 2007-09-10 390.227 133,464 +35,389 0.00% 52,081,246
2007-09-11 2007-09-07 393.335 98,075 -12,315 0.00% 38,576,347
2007-09-10 2007-09-06 393.053 110,390 +12,315 0.00% 43,389,077
2007-09-07 2007-09-05 394.748 98,075 -176,948 0.00% 38,714,912
2007-09-06 2007-09-04 394.183 275,023 +176,948 0.01% 108,409,358
2007-08-28 2007-08-24 397.009 98,075 -5,237 0.00% 38,936,615
2007-08-27 2007-08-23 398.987 103,312 -27,180 0.00% 41,220,098
2007-08-24 2007-08-22 395.596 130,492 +27,180 0.00% 51,622,077
2007-08-23 2007-08-21 390.227 103,312 -283 0.00% 40,315,124
2007-08-22 2007-08-20 395.313 103,595 -567 0.00% 40,952,466
2007-08-16 2007-08-14 403.040 104,162 +142 0.00% 41,981,441
2007-08-15 2007-08-13 403.040 104,020 +973 0.00% 41,924,209
2007-08-10 2007-08-08 412.738 103,047 -175,293 0.00% 42,531,407
2007-08-09 2007-08-07 407.889 278,340 +175,293 0.01% 113,531,801
2007-08-08 2007-08-06 405.037 103,047 +281 0.00% 41,737,801
2007-07-30 2007-07-26 408.459 102,766 -30,712 0.00% 41,975,738
2007-07-27 2007-07-25 410.171 133,478 +30,712 0.00% 54,748,780
2007-07-23 2007-07-19 415.876 102,766 -87,647 0.00% 42,737,867
2007-07-20 2007-07-18 415.590 190,413 +72,922 0.00% 79,133,799
2007-07-19 2007-07-17 415.305 117,491 +14,725 0.00% 48,794,609
2007-07-16 2007-07-12 409.886 102,766 -3,051 0.00% 42,122,301
2007-07-13 2007-07-11 408.459 105,817 -351,882 0.00% 43,221,947
2007-07-12 2007-07-10 414.449 457,699 +354,933 0.01% 189,693,061
2007-07-11 2007-07-09 413.594 102,766 -18,091 0.00% 42,503,366
2007-07-10 2007-07-06 412.167 120,857 -327,867 0.00% 49,813,324
2007-07-09 2007-07-05 408.459 448,724 +346,098 0.01% 183,285,532
2007-07-06 2007-07-04 407.889 102,626 -15,706 0.00% 41,860,008
2007-07-05 2007-07-03 408.459 118,332 -1,562 0.00% 48,333,817
2007-07-04 2007-06-29 406.463 119,894 -245,410 0.00% 48,732,443
2007-07-03 2007-06-28 409.315 365,304 -151,733 0.01% 149,524,444
2007-06-29 2007-06-27 407.889 517,037 +393,637 0.01% 210,893,662
2007-06-28 2007-06-26 411.027 123,400 +21,035 0.00% 50,720,673
2007-06-26 2007-06-22 415.020 102,365 0.00% 42,483,506

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