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: GOLDMAN SACHS (ASIA) SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2022-02-04 2022-01-27 0.190 0 -23,166
2021-02-22 2021-02-18 0.190 23,166 +9,123 0.00% 4,402
2021-02-19 2021-02-17 0.190 14,043 -10,000 0.00% 2,668
2021-02-05 2021-02-03 0.190 24,043 +7,999 0.00% 4,568
2021-01-28 2021-01-26 0.190 16,044 -1,200 0.00% 3,048
2021-01-26 2021-01-22 0.190 17,244 -2,100 0.00% 3,276
2021-01-25 2021-01-21 0.190 19,344 +1,900 0.00% 3,675
2021-01-22 2021-01-20 0.190 17,444 +3,692 0.00% 3,314
2021-01-21 2021-01-19 0.190 13,752 +675 0.00% 2,613
2021-01-18 2021-01-14 0.190 13,077 +10,672 0.00% 2,485
2021-01-15 2021-01-13 0.190 2,405 +400 0.00% 457
2021-01-14 2021-01-12 0.190 2,005 -2,500 0.00% 381
2021-01-08 2021-01-06 0.190 4,505 +746 0.00% 856
2021-01-07 2021-01-05 0.190 3,759 -513 0.00% 714
2021-01-05 2020-12-31 0.190 4,272 -3,599 0.00% 812
2021-01-04 2020-12-29 0.190 7,871 -250 0.00% 1,495
2020-12-21 2020-12-17 0.190 8,121 -4,000 0.00% 1,543
2020-12-18 2020-12-16 0.190 12,121 -6,700 0.00% 2,303
2020-12-15 2020-12-11 0.190 18,821 +101 0.00% 3,576
2020-12-11 2020-12-09 0.190 18,720 -601 0.00% 3,557
2020-12-09 2020-12-07 0.190 19,321 +4,615 0.00% 3,671
2020-12-04 2020-12-02 0.190 14,706 -9,479 0.00% 2,794
2020-12-03 2020-12-01 0.190 24,185 +9,198 0.00% 4,595
2020-12-02 2020-11-30 0.190 14,987 -7,317 0.00% 2,848
2020-12-01 2020-11-27 0.190 22,304 -19,015 0.00% 4,238
2020-11-30 2020-11-26 0.190 41,319 +8,889 0.00% 7,851
2020-11-27 2020-11-25 0.190 32,430 -960 0.00% 6,162
2020-11-18 2020-11-16 0.190 33,390 +8,000 0.00% 6,344
2020-10-30 2020-10-28 0.190 25,390 +8,000 0.00% 4,824
2020-10-22 2020-10-20 0.190 17,390 +9,250 0.00% 3,304
2020-10-21 2020-10-19 0.190 8,140 -9,250 0.00% 1,547
2020-10-15 2020-10-12 0.190 17,390 -100 0.00% 3,304
2020-10-12 2020-10-08 0.190 17,490 -1,490 0.00% 3,323
2020-10-07 2020-10-05 0.190 18,980 +1,490 0.00% 3,606
2020-09-30 2020-09-28 0.190 17,490 +1,720 0.00% 3,323
2020-09-29 2020-09-25 0.190 15,770 -200 0.00% 2,996
2020-09-21 2020-09-17 0.190 15,970 -1,000 0.00% 3,034
2020-09-17 2020-09-15 0.190 16,970 -3,000 0.00% 3,224
2020-09-11 2020-09-09 0.190 19,970 -15,000 0.00% 3,794
2020-09-04 2020-09-02 0.190 34,970 -20,500 0.00% 6,644
2020-08-21 2020-08-19 0.190 55,470 +22,881 0.00% 10,539
2020-08-12 2020-08-10 0.190 32,589 +13,838 0.00% 6,192
2020-07-27 2020-07-23 0.190 18,751 -5,870 0.00% 3,563
2020-07-15 2020-07-13 0.190 24,621 +5,870 0.00% 4,678
2020-06-12 2020-06-10 0.100 18,751 +1,750 0.00% 1,875
2020-04-24 2020-04-22 0.125 17,001 +1,050 0.00% 2,125
2020-03-24 2020-03-20 0.150 15,951 +15,000 0.00% 2,393
2020-03-09 2020-03-05 0.181 951 +750 0.00% 172
2020-03-06 2020-03-04 0.193 201 -21,839 0.00% 39
2020-02-03 2020-01-30 0.180 22,040 -29,500 0.00% 3,967
2020-01-29 2020-01-22 0.206 51,540 +254 0.00% 10,618
2020-01-17 2020-01-15 0.235 51,286 -228,867 0.00% 12,060
2020-01-16 2020-01-14 0.261 280,153 -49,754 0.01% 73,200
2020-01-15 2020-01-13 0.219 329,907 -89,556 0.02% 72,276
2020-01-09 2020-01-07 0.221 419,463 -144,286 0.02% 92,739
2020-01-08 2020-01-06 0.221 563,749 +29,852 0.03% 124,639
2020-01-07 2020-01-03 0.225 533,897 -74,630 0.03% 120,185
2020-01-02 2019-12-27 0.224 608,527 +34,827 0.03% 136,373
2019-12-30 2019-12-24 0.228 573,700 +4,975 0.03% 130,875
2019-12-27 2019-12-20 0.214 568,725 +49,754 0.03% 121,738
2019-12-23 2019-12-19 0.219 518,971 +119,528 0.03% 113,696
2019-12-20 2019-12-18 0.217 399,443 +129,360 0.02% 86,707
2019-12-19 2019-12-17 0.234 270,083 +79,606 0.01% 63,241
2019-12-18 2019-12-16 0.241 190,477 +139,310 0.01% 45,941
2019-11-26 2019-11-22 0.225 51,167 +498 0.00% 11,518
2019-11-04 2019-10-31 0.233 50,669 -721,429 0.00% 11,813
2019-11-01 2019-10-30 0.232 772,098 -4,975 0.05% 179,238
2019-10-31 2019-10-29 0.234 777,073 +721,428 0.05% 181,954
2019-10-24 2019-10-22 0.211 55,645 -119,408 0.00% 11,743
2019-10-22 2019-10-18 0.186 175,053 -14,927 0.01% 32,545
2019-10-21 2019-10-17 0.191 189,980 -64,679 0.01% 36,275
2019-10-18 2019-10-16 0.184 254,659 -9,951 0.02% 46,833
2019-10-17 2019-10-15 0.191 264,610 -64,680 0.02% 50,525
2019-10-16 2019-10-14 0.183 329,290 -199,015 0.02% 60,227
2019-10-15 2019-10-11 0.180 528,305 -124,384 0.03% 95,035
2019-10-14 2019-10-10 0.183 652,689 -44,778 0.04% 119,377
2019-10-10 2019-10-08 0.191 697,467 -69,655 0.04% 133,175
2019-10-09 2019-10-04 0.206 767,122 -154,237 0.05% 158,039
2019-10-08 2019-10-03 0.209 921,359 -19,901 0.06% 192,591
2019-10-04 2019-10-02 0.214 941,260 -49,754 0.06% 201,481
2019-10-03 2019-09-30 0.216 991,014 -29,852 0.06% 214,123
2019-09-19 2019-09-17 0.266 1,020,866 +4,478 0.06% 271,869
2019-09-18 2019-09-16 0.266 1,016,388 +472,826 0.06% 270,676
2019-09-06 2019-09-04 0.239 543,562 -1 0.04% 129,812
2019-09-05 2019-09-03 0.259 543,563 -5,395 0.04% 140,630
2019-08-30 2019-08-28 0.259 548,958 -16,891 0.04% 142,026
2019-08-28 2019-08-26 0.279 565,849 -6,029 0.04% 157,657
2019-08-27 2019-08-23 0.279 571,878 -29,646 0.04% 159,337
2019-08-26 2019-08-22 0.279 601,524 -25,878 0.04% 167,597
2019-08-23 2019-08-21 0.279 627,402 -37,434 0.04% 174,807
2019-08-22 2019-08-20 0.299 664,836 -79,140 0.05% 198,468
2019-08-21 2019-08-19 0.279 743,976 -148,733 0.05% 207,287
2019-08-20 2019-08-16 0.279 892,709 -7,286 0.06% 248,727
2019-08-15 2019-08-13 0.299 899,995 -15,620 0.06% 268,668
2019-08-09 2019-08-07 0.318 915,615 -754 0.07% 291,553
2019-08-08 2019-08-06 0.318 916,369 -90,194 0.07% 291,794
2019-07-30 2019-07-26 0.418 1,006,563 -93,963 0.07% 420,674
2019-07-29 2019-07-25 0.438 1,100,526 +538,706 0.08% 481,846
2019-07-26 2019-07-24 0.418 561,820 +13,064 0.04% 234,802
2019-07-24 2019-07-22 0.458 548,756 -3,014 0.04% 251,184
2019-07-23 2019-07-19 0.577 551,770 -10,804 0.04% 318,450
2019-07-22 2019-07-18 0.478 562,574 -9,547 0.04% 268,705
2019-07-18 2019-07-16 0.517 572,121 +23,365 0.04% 296,037
2019-07-11 2019-07-09 0.517 548,756 -6,537 0.04% 283,947
2019-07-09 2019-07-05 0.557 555,293 -3,517 0.04% 309,432
2019-06-21 2019-06-19 0.617 558,810 -158,034 0.04% 344,755
2019-06-20 2019-06-18 0.597 716,844 +85,421 0.05% 427,988
2019-06-19 2019-06-17 0.617 631,423 +68,588 0.05% 389,554
2019-06-18 2019-06-14 0.617 562,835 -3,517 0.04% 347,239
2019-06-17 2019-06-13 0.657 566,352 +1,005 0.04% 371,951
2019-06-13 2019-06-11 0.677 565,347 +8,542 0.04% 382,542
2019-06-11 2019-06-06 0.697 556,805 +8,044 0.04% 387,843
2019-06-10 2019-06-05 0.697 548,761 +5 0.04% 382,240
2019-06-06 2019-06-04 0.697 548,756 -12,561 0.04% 382,237
2019-06-05 2019-06-03 0.736 561,317 +12,561 0.04% 413,328
2019-05-21 2019-05-17 0.816 548,756 -28,641 0.04% 447,763
2019-05-20 2019-05-16 0.856 577,397 -46,479 0.04% 494,115
2019-05-17 2019-05-15 0.856 623,876 -112,052 0.05% 533,890
2019-05-14 2019-05-09 0.856 735,928 +11,557 0.05% 629,780
2019-05-10 2019-05-08 0.935 724,371 +80,145 0.05% 677,555
2019-05-09 2019-05-07 0.955 644,226 +95,470 0.05% 615,410
2019-04-15 2019-04-11 1.095 548,756 -68,839 0.04% 600,658
2019-04-12 2019-04-10 1.114 617,595 +68,839 0.04% 688,299
2019-04-02 2019-03-29 1.174 548,756 -112,303 0.04% 644,342
2019-04-01 2019-03-28 1.174 661,059 -215,813 0.05% 776,207
2019-03-29 2019-03-27 1.114 876,872 +280,077 0.07% 977,259
2019-03-28 2019-03-26 1.114 596,795 -32,158 0.04% 665,118
2019-03-27 2019-03-25 1.134 628,953 -70,095 0.05% 713,474
2019-03-26 2019-03-22 1.154 699,048 -94,968 0.05% 806,901
2019-03-25 2019-03-21 1.134 794,016 -15,577 0.06% 900,719
2019-03-22 2019-03-20 1.174 809,593 -108,786 0.06% 950,614
2019-03-21 2019-03-19 1.174 918,379 -57,533 0.07% 1,078,349
2019-03-20 2019-03-18 1.274 975,912 -121,599 0.07% 1,243,014
2019-03-19 2019-03-15 1.274 1,097,511 +548,755 0.08% 1,397,894
2019-03-18 2019-03-14 1.274 548,756 -633 0.04% 698,948
2019-03-15 2019-03-13 1.294 549,389 -135,417 0.04% 710,687
2019-03-11 2019-03-07 1.572 684,806 +1,256 0.05% 1,076,663
2019-03-08 2019-03-06 1.652 683,550 -753 0.05% 1,129,103
2019-03-04 2019-02-28 1.712 684,303 +753 0.05% 1,171,203
2019-02-25 2019-02-21 1.572 683,550 -99,741 0.05% 1,074,689
2019-02-18 2019-02-14 1.214 783,291 -4,020 0.06% 950,908
2019-02-14 2019-02-12 1.134 787,311 -4,020 0.06% 893,113
2019-02-11 2019-02-04 1.114 791,331 -46,478 0.06% 881,925
2019-01-31 2019-01-29 1.095 837,809 -1,508 0.06% 917,050
2019-01-30 2019-01-28 1.114 839,317 +10,552 0.06% 935,404
2019-01-25 2019-01-23 1.174 828,765 -186 0.06% 973,125
2019-01-21 2019-01-17 1.174 828,951 -688 0.06% 973,344
2019-01-16 2019-01-14 1.154 829,639 +45,976 0.06% 957,640
2019-01-15 2019-01-11 1.174 783,663 -251 0.06% 920,167
2019-01-14 2019-01-10 1.174 783,914 +235,158 0.06% 920,462
2019-01-09 2019-01-07 1.194 548,756 -7,623 0.04% 655,263
2019-01-08 2019-01-04 1.095 556,379 -1,256 0.04% 609,002
2019-01-07 2019-01-03 1.055 557,635 +1,256 0.04% 588,181
2019-01-04 2019-01-02 1.114 556,379 -9,547 0.04% 620,075
2019-01-03 2018-12-31 0.975 565,926 -39,695 0.04% 551,875
2019-01-02 2018-12-27 0.915 605,621 -8,291 0.05% 554,427
2018-12-28 2018-12-24 1.274 613,912 +19,848 0.05% 781,936
2018-12-27 2018-12-20 1.433 594,064 +33,666 0.05% 851,238
2018-12-21 2018-12-19 1.473 560,398 -2,010 0.04% 825,303
2018-12-20 2018-12-18 1.473 562,408 +2,010 0.04% 828,264
2018-12-19 2018-12-17 1.513 560,398 +5,271 0.04% 847,609
2018-12-18 2018-12-14 1.493 555,127 -1,668 0.04% 828,589
2018-12-17 2018-12-13 1.473 556,795 +8,039 0.04% 819,997
2018-12-14 2018-12-12 1.473 548,756 -21,606 0.04% 808,158
2018-12-13 2018-12-11 1.453 570,362 -48,489 0.04% 828,626
2018-12-12 2018-12-10 1.473 618,851 +50,248 0.05% 911,388
2018-12-11 2018-12-07 1.493 568,603 -115,821 0.04% 848,703
2018-12-10 2018-12-06 1.493 684,424 +67,081 0.05% 1,021,579
2018-12-07 2018-12-05 1.532 617,343 -35,676 0.05% 946,025
2018-12-06 2018-12-04 1.572 653,019 +104,263 0.05% 1,026,687
2018-12-05 2018-12-03 1.572 548,756 -971,284 0.04% 862,763
2018-12-04 2018-11-30 1.572 1,520,040 +1,450,229 0.12% 2,389,832
2018-11-30 2018-11-28 1.672 69,811 -154,008 0.01% 116,705
2018-11-29 2018-11-27 1.612 223,819 -53,263 0.02% 360,801
2018-11-26 2018-11-22 1.712 277,082 -270,583 0.02% 474,233
2018-11-22 2018-11-20 1.791 547,665 +118,585 0.04% 980,941
2018-11-21 2018-11-19 1.811 429,080 +84,164 0.03% 777,079
2018-11-20 2018-11-16 1.831 344,916 -502 0.03% 631,519
2018-11-19 2018-11-15 1.851 345,418 +171,344 0.03% 639,313
2018-11-16 2018-11-14 1.692 174,074 +51,504 0.01% 294,468
2018-11-15 2018-11-13 1.712 122,570 +103,761 0.01% 209,782
2018-11-14 2018-11-12 1.751 18,809 +15,325 0.00% 32,941
2018-11-13 2018-11-09 1.652 3,484 -13,315 0.00% 5,755
2018-11-12 2018-11-08 1.672 16,799 -70,849 0.00% 28,083
2018-11-09 2018-11-07 1.712 87,648 -503 0.01% 150,012
2018-11-08 2018-11-06 1.751 88,151 -40,198 0.01% 154,381
2018-11-07 2018-11-05 1.652 128,349 +2,512 0.01% 212,010
2018-11-06 2018-11-02 1.672 125,837 +4,152 0.01% 210,365
2018-11-02 2018-10-31 1.532 121,685 -3,015 0.01% 186,472
2018-11-01 2018-10-30 1.433 124,700 -38,483 0.01% 178,683
2018-10-31 2018-10-29 1.473 163,183 +1,759 0.01% 240,321
2018-10-30 2018-10-26 1.453 161,424 -1,256 0.01% 234,518
2018-10-29 2018-10-25 1.433 162,680 -503 0.01% 233,105
2018-10-26 2018-10-24 1.493 163,183 -259,277 0.01% 243,569
2018-10-25 2018-10-23 1.473 422,460 +1,124 0.03% 622,161
2018-10-24 2018-10-22 1.532 421,336 -252 0.03% 645,661
2018-10-23 2018-10-19 1.532 421,588 -2,512 0.03% 646,047
2018-10-22 2018-10-18 1.393 424,100 +1,759 0.03% 590,815
2018-10-19 2018-10-16 1.453 422,341 -503 0.03% 613,580
2018-10-18 2018-10-15 1.453 422,844 +19,848 0.03% 614,311
2018-10-16 2018-10-12 1.473 402,996 -8,541 0.03% 593,496
2018-10-15 2018-10-11 1.493 411,537 +147,979 0.03% 614,265
2018-10-12 2018-10-10 1.592 263,558 +47,233 0.02% 419,615
2018-10-11 2018-10-09 1.811 216,325 +84,667 0.02% 391,772
2018-10-10 2018-10-08 1.791 131,658 -102,254 0.01% 235,817
2018-10-09 2018-10-05 1.811 233,912 -77,883 0.02% 423,623
2018-10-08 2018-10-04 1.851 311,795 -5,779 0.02% 577,082
2018-10-05 2018-10-03 1.871 317,574 -3,517 0.02% 594,098
2018-10-04 2018-10-02 1.891 321,091 +2,010 0.02% 607,068
2018-10-03 2018-09-28 1.930 319,081 +1,507 0.02% 615,968
2018-10-02 2018-09-27 1.930 317,574 +251 0.02% 613,059
2018-09-21 2018-09-19 1.891 317,323 -9,044 0.03% 599,944
2018-09-20 2018-09-18 1.871 326,367 -21,104 0.03% 610,547
2018-09-19 2018-09-17 1.851 347,471 -10,050 0.03% 643,112
2018-09-18 2018-09-14 1.871 357,521 -47,232 0.03% 668,828
2018-09-17 2018-09-13 1.871 404,753 -37,686 0.03% 757,187
2018-09-14 2018-09-12 1.871 442,439 +35,424 0.04% 827,688
2018-09-13 2018-09-11 1.871 407,015 +58,288 0.03% 761,419
2018-09-12 2018-09-10 1.930 348,727 +84,415 0.03% 673,198
2018-09-11 2018-09-07 1.891 264,312 +42,962 0.02% 499,719
2018-09-10 2018-09-06 1.871 221,350 -189,433 0.02% 414,088
2018-09-07 2018-09-05 1.871 410,783 +59,041 0.03% 768,468
2018-09-06 2018-09-04 1.911 351,742 +15,074 0.03% 672,018
2018-09-05 2018-09-03 1.911 336,668 -634,656 0.03% 643,218
2018-09-04 2018-08-31 1.950 971,324 +57,283 0.08% 1,894,417
2018-09-03 2018-08-30 2.010 914,041 +32,158 0.08% 1,837,267
2018-08-31 2018-08-29 2.030 881,883 +46,981 0.07% 1,790,179
2018-08-30 2018-08-28 1.990 834,902 +59,795 0.07% 1,661,578
2018-08-29 2018-08-27 2.070 775,107 +81,903 0.07% 1,604,281
2018-08-28 2018-08-24 2.070 693,204 +57,558 0.06% 1,434,762
2018-08-27 2018-08-23 2.090 635,646 +587,157 0.05% 1,328,281
2018-08-24 2018-08-22 2.030 48,489 -874,862 0.00% 98,430
2018-08-23 2018-08-21 1.950 923,351 +38,439 0.08% 1,800,853
2018-08-22 2018-08-20 1.930 884,912 +98,988 0.08% 1,708,272
2018-08-21 2018-08-17 1.911 785,924 +36,681 0.07% 1,501,541
2018-08-20 2018-08-16 1.891 749,243 +58,036 0.06% 1,416,549
2018-08-17 2018-08-15 1.891 691,207 +72,356 0.06% 1,306,824
2018-08-16 2018-08-14 1.930 618,851 +38,439 0.05% 1,194,657
2018-08-15 2018-08-13 1.970 580,412 -577,092 0.05% 1,143,555
2018-08-14 2018-08-10 2.030 1,157,504 +54,769 0.10% 2,349,676
2018-08-13 2018-08-09 2.010 1,102,735 +255,258 0.09% 2,216,552
2018-08-10 2018-08-08 1.891 847,477 +51,252 0.07% 1,602,274
2018-08-09 2018-08-07 1.891 796,225 +55,524 0.07% 1,505,375
2018-08-08 2018-08-06 1.891 740,701 +58,036 0.06% 1,400,399
2018-08-06 2018-08-02 1.891 682,665 +3,266 0.06% 1,290,674
2018-08-03 2018-08-01 1.970 679,399 -5,276 0.06% 1,338,583
2018-08-02 2018-07-31 2.010 684,675 -1,256 0.06% 1,376,230
2018-08-01 2018-07-30 2.070 685,931 +115,820 0.06% 1,419,708
2018-07-30 2018-07-26 2.070 570,111 +9,798 0.05% 1,179,989
2018-07-27 2018-07-25 2.110 560,313 +8,543 0.05% 1,182,012
2018-07-26 2018-07-24 2.070 551,770 +28,892 0.05% 1,142,028
2018-07-25 2018-07-23 2.129 522,878 +13,064 0.04% 1,113,447
2018-07-24 2018-07-20 2.189 509,814 +4,774 0.04% 1,116,066
2018-07-23 2018-07-19 2.269 505,040 -12,060 0.04% 1,145,819
2018-07-20 2018-07-18 2.249 517,100 +44,469 0.04% 1,162,889
2018-07-19 2018-07-17 2.269 472,631 -7,034 0.04% 1,072,290
2018-07-18 2018-07-16 2.189 479,665 -126,373 0.04% 1,050,065
2018-07-17 2018-07-13 2.328 606,038 +598,699 0.05% 1,411,143
2018-07-16 2018-07-12 2.567 7,339 -383,069 0.00% 18,841
2018-07-13 2018-07-11 2.567 390,408 +331,382 0.03% 1,002,291
2018-07-12 2018-07-10 2.508 59,026 -75,874 0.01% 148,013
2018-07-11 2018-07-09 2.408 134,900 +4,020 0.01% 324,850
2018-07-10 2018-07-06 2.408 130,880 -148,733 0.01% 315,169
2018-07-06 2018-07-04 2.328 279,613 +271,840 0.02% 651,071
2018-07-05 2018-07-03 2.348 7,773 -45,223 0.00% 18,254
2018-07-04 2018-06-29 2.388 52,996 -69,342 0.00% 126,564
2018-07-03 2018-06-28 2.388 122,338 -80,456 0.01% 292,165
2018-06-29 2018-06-27 2.468 202,794 -78,929 0.02% 500,452
2018-06-28 2018-06-26 2.547 281,723 +211,793 0.03% 717,658
2018-06-27 2018-06-25 2.707 69,930 -94,214 0.01% 189,273
2018-06-26 2018-06-22 2.408 164,144 -173,856 0.01% 395,272
2018-06-25 2018-06-21 2.328 338,000 +74,366 0.03% 787,024
2018-06-22 2018-06-20 2.090 263,634 -3,015 0.02% 550,904
2018-06-21 2018-06-19 2.070 266,649 +7,286 0.02% 551,898
2018-06-20 2018-06-15 2.289 259,363 +259,353 0.02% 593,596
2018-06-19 2018-06-14 2.468 10 -5,025 0.00% 25
2018-06-15 2018-06-13 2.846 5,035 -51,252 0.00% 14,329
2018-06-14 2018-06-12 2.926 56,287 +26,128 0.00% 164,669
2018-06-13 2018-06-11 2.965 30,159 -336,181 0.00% 89,431
2018-06-12 2018-06-08 2.866 366,340 +88,687 0.03% 1,049,862
2018-06-11 2018-06-07 2.746 277,653 +31,656 0.02% 762,547
2018-06-08 2018-06-06 2.766 245,997 +47,735 0.02% 680,503
2018-06-07 2018-06-05 2.627 198,262 +198,227 0.02% 520,833
2018-06-06 2018-06-04 2.985 35 -19,396 0.00% 104
2018-06-05 2018-06-01 3.045 19,431 -27,812 0.00% 59,166
2018-06-04 2018-05-31 3.105 47,243 +33,666 0.00% 146,672
2018-06-01 2018-05-30 3.105 13,577 -127,377 0.00% 42,152
2018-05-31 2018-05-29 3.304 140,954 -34,420 0.01% 465,662
2018-05-30 2018-05-28 3.562 175,374 +132,151 0.02% 624,746
2018-05-29 2018-05-25 3.284 43,223 -28,390 0.00% 141,933
2018-05-28 2018-05-24 3.343 71,613 +503 0.01% 239,434
2018-05-24 2018-05-21 3.343 71,110 -29,646 0.01% 237,753
2018-05-23 2018-05-18 3.264 100,756 -83,160 0.01% 328,852
2018-05-21 2018-05-17 3.244 183,916 -33,666 0.02% 596,613
2018-05-18 2018-05-16 3.144 217,582 +53,011 0.02% 684,172
2018-05-17 2018-05-15 3.363 164,571 +14,572 0.01% 553,510
2018-05-16 2018-05-14 4.617 149,999 -2,512 0.01% 692,567
2018-05-15 2018-05-11 4.677 152,511 -5,779 0.01% 713,271
2018-05-14 2018-05-10 4.856 158,290 -15,576 0.01% 768,650
2018-05-11 2018-05-09 4.955 173,866 -2,513 0.02% 861,587
2018-05-10 2018-05-08 4.856 176,379 -10,803 0.02% 856,489
2018-05-09 2018-05-07 4.896 187,182 +152,250 0.02% 916,399
2018-05-08 2018-05-04 4.816 34,932 -719,620 0.00% 168,238
2018-05-07 2018-05-03 5.075 754,552 +4,020 0.07% 3,829,258
2018-05-04 2018-05-02 4.975 750,532 +482,703 0.07% 3,734,174
2018-05-03 2018-04-30 4.936 267,829 -509,335 0.02% 1,321,888
2018-05-02 2018-04-27 4.876 777,164 +777,154 0.07% 3,789,344
2018-04-30 2018-04-26 4.896 10 -710,500 0.00% 49
2018-04-27 2018-04-25 4.975 710,510 +54,267 0.06% 3,535,050
2018-04-26 2018-04-24 5.174 656,243 +656,233 0.06% 3,395,653
2018-04-25 2018-04-23 5.174 10 -537,231 0.00% 52
2018-04-24 2018-04-20 5.075 537,241 +318,654 0.05% 2,726,432
2018-04-23 2018-04-19 5.075 218,587 -346,456 0.02% 1,109,302
2018-04-20 2018-04-18 5.075 565,043 -11,809 0.05% 2,867,524
2018-04-19 2018-04-17 4.975 576,852 -30,651 0.05% 2,870,052
2018-04-18 2018-04-16 4.975 607,503 +105,018 0.05% 3,022,552
2018-04-17 2018-04-13 5.174 502,485 -169,586 0.04% 2,600,050
2018-04-16 2018-04-12 5.274 672,071 +293,195 0.06% 3,544,430
2018-04-13 2018-04-11 5.373 378,876 -650,790 0.03% 2,035,852
2018-04-12 2018-04-10 5.274 1,029,666 -25,124 0.09% 5,430,347
2018-04-11 2018-04-09 4.876 1,054,790 +630,188 0.09% 5,143,011
2018-04-10 2018-04-06 4.876 424,602 +321,836 0.04% 2,070,301
2018-04-09 2018-04-04 4.876 102,766 -399,719 0.01% 501,073
2018-04-06 2018-04-03 4.975 502,485 +478,969 0.04% 2,500,049
2018-04-04 2018-03-29 5.174 23,516 +8,683 0.00% 121,681
2018-04-03 2018-03-28 5.373 14,833 -2,512 0.00% 79,704
2018-03-29 2018-03-27 5.572 17,345 -1,759 0.00% 96,654
2018-03-28 2018-03-26 5.373 19,104 +4,020 0.00% 102,653
2018-03-27 2018-03-23 5.473 15,084 -1,759 0.00% 82,553
2018-03-26 2018-03-22 5.771 16,843 +16,833 0.00% 97,208
2018-03-20 2018-03-16 5.871 10 -251 0.00% 59
2018-03-19 2018-03-15 5.871 261 +251 0.00% 1,532
2018-03-13 2018-03-09 5.970 10 -55,192 0.00% 60
2018-03-12 2018-03-08 6.070 55,202 -6,783 0.00% 335,073
2018-03-09 2018-03-07 5.970 61,985 -48,740 0.01% 370,078
2018-03-08 2018-03-06 6.169 110,725 +80,898 0.01% 683,113
2018-03-07 2018-03-05 5.970 29,827 +29,716 0.00% 178,080
2018-03-06 2018-03-02 6.070 111 +41 0.00% 674
2018-03-05 2018-03-01 6.269 70 -62,599 0.00% 439
2018-03-02 2018-02-28 6.368 62,669 -19,094 0.01% 399,106
2018-03-01 2018-02-27 6.169 81,763 +81,763 0.01% 504,433
2018-02-12 2018-02-08 6.269 0 -20,712
2018-02-09 2018-02-07 6.070 20,712 -53,765 0.00% 125,721
2018-02-08 2018-02-06 6.070 74,477 -16,330 0.01% 452,072
2018-02-07 2018-02-05 6.368 90,807 -2,010 0.01% 578,302
2018-02-06 2018-02-02 6.468 92,817 +3,472 0.01% 600,339
2018-02-05 2018-02-01 6.567 89,345 -4,271 0.01% 586,772
2018-02-01 2018-01-30 6.866 93,616 -2,513 0.01% 642,768
2018-01-31 2018-01-29 6.966 96,129 -753 0.01% 669,588
2018-01-30 2018-01-26 7.065 96,882 +3,266 0.01% 684,474
2018-01-24 2018-01-22 6.966 93,616 +2,261 0.01% 652,084
2018-01-22 2018-01-18 6.567 91,355 -754 0.01% 599,973
2018-01-19 2018-01-17 6.667 92,109 -251 0.01% 614,090
2018-01-18 2018-01-16 6.667 92,360 +784 0.01% 615,764
2018-01-17 2018-01-15 6.667 91,576 -81,371 0.01% 610,537
2018-01-16 2018-01-12 6.767 172,947 +81,904 0.02% 1,170,246
2018-01-15 2018-01-11 6.767 91,043 -252 0.01% 616,043
2018-01-12 2018-01-10 6.866 91,295 +40,731 0.01% 626,832
2018-01-11 2018-01-09 6.966 50,564 -40,655 0.00% 352,204
2018-01-10 2018-01-08 7.065 91,219 +30 0.01% 644,464
2018-01-09 2018-01-05 6.866 91,189 +2,040 0.01% 626,105
2018-01-08 2018-01-04 6.767 89,149 +100 0.01% 603,227
2018-01-03 2017-12-29 6.567 89,049 +1,759 0.01% 584,828
2018-01-02 2017-12-28 6.567 87,290 -3,769 0.01% 573,276
2017-12-29 2017-12-27 6.567 91,059 -8,793 0.01% 598,029
2017-12-27 2017-12-21 6.468 99,852 -70 0.01% 645,841
2017-12-21 2017-12-19 6.567 99,922 +19,023 0.01% 656,237
2017-12-20 2017-12-18 6.368 80,899 +80,899 0.01% 515,203
2017-12-12 2017-12-08 6.070 0 -116
2017-12-04 2017-11-30 6.966 116 +61 0.00% 808
2017-12-01 2017-11-29 7.065 55 -70,292 0.00% 389
2017-11-30 2017-11-28 6.966 70,347 +70,347 0.01% 490,003
2017-11-29 2017-11-27 6.966 0 -14,572
2017-11-24 2017-11-22 7.165 14,572 +11,055 0.00% 104,402
2017-11-20 2017-11-16 7.065 3,517 -5,779 0.00% 24,848
2017-11-17 2017-11-15 6.866 9,296 +7,789 0.00% 63,826
2017-11-14 2017-11-10 7.264 1,507 +1,442 0.00% 10,947
2017-11-13 2017-11-09 7.463 65 -442,981 0.00% 485
2017-11-10 2017-11-08 7.364 443,046 +5,024 0.04% 3,262,390
2017-11-09 2017-11-07 6.767 438,022 -4,522 0.04% 2,963,877
2017-11-08 2017-11-06 6.667 442,544 +289,475 0.04% 2,950,439
2017-11-07 2017-11-03 6.767 153,069 +67,301 0.01% 1,035,742
2017-11-06 2017-11-02 6.866 85,768 +9,045 0.01% 588,884
2017-11-03 2017-11-01 6.767 76,723 +52,509 0.01% 519,146
2017-11-02 2017-10-31 6.767 24,214 -127,910 0.00% 163,844
2017-11-01 2017-10-30 6.866 152,124 -173,877 0.01% 1,044,485
2017-10-31 2017-10-27 7.165 326,001 +241,334 0.03% 2,335,645
2017-10-30 2017-10-26 6.866 84,667 +84,667 0.01% 581,324
2017-10-27 2017-10-25 7.065 0 -59,041
2017-10-26 2017-10-24 7.065 59,041 +45,474 0.01% 417,126
2017-10-25 2017-10-23 7.165 13,567 +4,960 0.00% 97,201
2017-10-23 2017-10-19 7.463 8,607 +6,110 0.00% 64,235
2017-10-20 2017-10-18 7.563 2,497 -30 0.00% 18,884
2017-10-19 2017-10-17 7.563 2,527 -327,664 0.00% 19,111
2017-10-18 2017-10-16 7.662 330,191 +44,685 0.03% 2,529,946
2017-10-17 2017-10-13 7.264 285,506 -21 0.03% 2,073,927
2017-10-16 2017-10-12 7.264 285,527 +249,168 0.03% 2,074,079
2017-10-13 2017-10-11 7.463 36,359 +1,728 0.00% 271,349
2017-10-12 2017-10-10 7.563 34,631 +1,970 0.00% 261,899
2017-10-11 2017-10-09 7.364 32,661 -261,347 0.00% 240,501
2017-10-10 2017-10-06 7.563 294,008 -144,034 0.03% 2,223,454
2017-10-09 2017-10-04 7.762 438,042 +195,966 0.04% 3,399,896
2017-10-06 2017-10-03 7.961 242,076 +40,157 0.02% 1,927,068
2017-10-04 2017-09-29 7.762 201,919 +201,919 0.02% 1,567,210
2017-09-29 2017-09-27 7.861 0 -15
2017-09-28 2017-09-26 7.861 15 -140,744 0.00% 118
2017-09-27 2017-09-25 7.662 140,759 +251 0.01% 1,078,505
2017-09-25 2017-09-21 8.160 140,508 -207,185 0.01% 1,146,490
2017-09-22 2017-09-20 8.359 347,693 +341,377 0.03% 2,906,234
2017-09-21 2017-09-19 7.762 6,316 -261 0.00% 49,022
2017-09-20 2017-09-18 7.563 6,577 -121 0.00% 49,739
2017-09-19 2017-09-15 6.667 6,698 -537,277 0.00% 44,656
2017-09-18 2017-09-14 6.767 543,975 +292,783 0.05% 3,680,808
2017-09-15 2017-09-13 6.966 251,192 +247,217 0.02% 1,749,682
2017-09-14 2017-09-12 7.065 3,975 -45 0.00% 28,083
2017-09-13 2017-09-11 6.667 4,020 +4,020 0.00% 26,801
2017-09-05 2017-09-01 6.169 0 -30,490
2017-09-04 2017-08-31 6.070 30,490 -2,261 0.00% 185,073
2017-09-01 2017-08-30 6.070 32,751 -412 0.00% 198,797
2017-08-30 2017-08-28 6.269 33,163 +14,320 0.00% 207,898
2017-08-29 2017-08-25 6.269 18,843 +12,562 0.00% 118,126
2017-08-28 2017-08-24 6.269 6,281 -53,011 0.00% 39,375
2017-08-25 2017-08-22 6.070 59,292 -144,713 0.01% 359,900
2017-08-24 2017-08-21 5.970 204,005 +23,114 0.02% 1,218,000
2017-08-22 2017-08-18 6.070 180,891 +180,891 0.02% 1,097,999
2017-08-21 2017-08-17 6.169 0 -151,999
2017-08-18 2017-08-16 6.169 151,999 +46,982 0.01% 937,751
2017-08-17 2017-08-15 6.169 105,017 +43,715 0.01% 647,898
2017-08-16 2017-08-14 6.169 61,302 +25,877 0.01% 378,200
2017-08-15 2017-08-11 6.169 35,425 -70,346 0.00% 218,553
2017-08-14 2017-08-10 6.368 105,771 +11,557 0.01% 673,600
2017-08-11 2017-08-09 6.269 94,214 +6,783 0.01% 590,624
2017-08-10 2017-08-08 6.368 87,431 +6,532 0.01% 556,802
2017-08-09 2017-08-07 6.368 80,899 +4,020 0.01% 515,203
2017-08-08 2017-08-04 6.368 76,879 +9,799 0.01% 489,602
2017-08-07 2017-08-03 6.368 67,080 +49,745 0.01% 427,197
2017-08-04 2017-08-02 6.269 17,335 -91,451 0.00% 108,673
2017-08-03 2017-08-01 6.169 108,786 -8,793 0.01% 671,151
2017-08-02 2017-07-31 6.269 117,579 +8,793 0.01% 737,099
2017-08-01 2017-07-28 6.169 108,786 -56,026 0.01% 671,151
2017-07-31 2017-07-27 6.269 164,812 +22,360 0.01% 1,033,201
2017-07-28 2017-07-26 6.269 142,452 +26,129 0.01% 893,027
2017-07-27 2017-07-25 6.368 116,323 +116,323 0.01% 740,800
2017-07-26 2017-07-24 6.468 0 -247,720
2017-07-25 2017-07-21 6.169 247,720 +45,222 0.02% 1,528,298
2017-07-24 2017-07-20 6.269 202,498 +44,218 0.02% 1,269,453
2017-07-21 2017-07-19 6.269 158,280 +49,494 0.01% 992,252
2017-07-20 2017-07-18 6.368 108,786 +80,396 0.01% 692,801
2017-07-19 2017-07-17 6.368 28,390 +28,390 0.00% 180,801
2017-07-17 2017-07-13 6.468 0 -3,517
2017-07-14 2017-07-12 6.468 3,517 -170,591 0.00% 22,748
2017-07-13 2017-07-11 6.468 174,108 +53,765 0.02% 1,126,127
2017-07-12 2017-07-10 6.567 120,343 +52,509 0.01% 790,351
2017-07-11 2017-07-07 6.667 67,834 +67,834 0.01% 452,249
2017-07-10 2017-07-06 6.667 0 -146,974
2017-07-07 2017-07-05 6.468 146,974 +68,085 0.01% 950,625
2017-07-06 2017-07-04 6.368 78,889 +53,012 0.01% 502,402
2017-07-05 2017-07-03 6.468 25,877 +25,877 0.00% 167,372
2017-07-04 2017-06-30 6.468 0 -155,265
2017-07-03 2017-06-29 6.468 155,265 +38,942 0.01% 1,004,251
2017-06-30 2017-06-28 6.567 116,323 +40,449 0.01% 763,950
2017-06-29 2017-06-27 6.667 75,874 +38,440 0.01% 505,852
2017-06-28 2017-06-26 6.667 37,434 +37,434 0.00% 249,572
2017-06-27 2017-06-23 6.667 0 -124,614
2017-06-26 2017-06-22 6.468 124,614 +44,469 0.01% 806,001
2017-06-23 2017-06-21 6.667 80,145 +38,691 0.01% 534,326
2017-06-22 2017-06-20 6.567 41,454 +41,454 0.00% 272,249
2017-06-21 2017-06-19 6.767 0 -142,200
2017-06-20 2017-06-16 6.767 142,200 +73,110 0.01% 962,197
2017-06-19 2017-06-15 6.767 69,090 +69,090 0.01% 467,498
2017-06-16 2017-06-14 6.966 0 -147,446
2017-06-15 2017-06-13 6.767 147,446 +38,691 0.01% 997,694
2017-06-14 2017-06-12 6.767 108,755 +36,430 0.01% 735,891
2017-06-13 2017-06-09 6.767 72,325 -3,015 0.01% 489,387
2017-06-12 2017-06-08 6.767 75,340 +502 0.01% 509,788
2017-06-09 2017-06-07 6.767 74,838 +9,045 0.01% 506,392
2017-06-08 2017-06-06 6.767 65,793 -19,346 0.01% 445,188
2017-06-07 2017-06-05 6.767 85,139 -81,432 0.01% 576,093
2017-06-06 2017-06-02 6.866 166,571 +54,770 0.01% 1,143,678
2017-06-05 2017-06-01 6.866 111,801 +40,701 0.01% 767,627
2017-06-02 2017-05-31 6.866 71,100 +1,507 0.01% 488,173
2017-06-01 2017-05-29 6.767 69,593 +13,567 0.01% 470,901
2017-05-29 2017-05-25 6.667 56,026 +2,512 0.00% 373,525
2017-05-26 2017-05-24 6.667 53,514 +4,523 0.00% 356,778
2017-05-24 2017-05-22 6.767 48,991 +14,571 0.00% 331,498
2017-05-23 2017-05-19 6.767 34,420 -13,064 0.00% 232,903
2017-05-22 2017-05-18 6.767 47,484 +11,055 0.00% 321,301
2017-05-19 2017-05-17 6.966 36,429 +21,606 0.00% 253,747
2017-05-18 2017-05-16 7.065 14,823 +9,798 0.00% 104,725
2017-05-17 2017-05-15 6.966 5,025 +5,025 0.00% 35,002
2017-05-16 2017-05-12 6.866 0 -251
2017-05-15 2017-05-11 6.767 251 +251 0.00% 1,698
2017-05-12 2017-05-10 6.866 0 -189,674
2017-05-11 2017-05-09 6.966 189,674 +182,891 0.02% 1,321,178
2017-05-10 2017-05-08 6.966 6,783 -596,187 0.00% 47,247
2017-05-09 2017-05-05 6.966 602,970 +602,970 0.05% 4,199,998
2017-05-05 2017-05-02 7.065 0 -113,057
2017-05-04 2017-04-28 7.165 113,057 -18,089 0.01% 810,000
2017-05-02 2017-04-27 7.165 131,146 +13,567 0.01% 939,600
2017-04-28 2017-04-26 7.364 117,579 +117,579 0.01% 865,798
2017-04-27 2017-04-25 7.563 0 -90,948
2017-04-26 2017-04-24 7.463 90,948 -16,079 0.01% 678,750
2017-04-25 2017-04-21 6.866 107,027 +107,027 0.01% 734,848
2017-04-24 2017-04-20 6.667 0 -158,269
2017-04-21 2017-04-19 6.567 158,269 +84,918 0.01% 1,039,430
2017-04-20 2017-04-18 6.667 73,351 +59,794 0.01% 489,031
2017-04-19 2017-04-13 6.567 13,557 -5,527 0.00% 89,035
2017-04-18 2017-04-12 6.667 19,084 -8,793 0.00% 127,233
2017-04-13 2017-04-11 6.667 27,877 -5,779 0.00% 185,856
2017-04-12 2017-04-10 6.567 33,656 -1,507 0.00% 221,035
2017-04-11 2017-04-07 6.468 35,163 -2,261 0.00% 227,434
2017-04-07 2017-04-05 6.468 37,424 +37,424 0.00% 242,058
2017-03-28 2017-03-24 6.667 0 -754
2017-03-27 2017-03-23 6.866 754 -10,049 0.00% 5,177
2017-03-24 2017-03-22 6.866 10,803 -5,527 0.00% 74,174
2017-03-23 2017-03-21 7.065 16,330 +8,793 0.00% 115,372
2017-03-22 2017-03-20 6.966 7,537 +3,768 0.00% 52,499
2017-03-21 2017-03-17 6.468 3,769 -2,512 0.00% 24,378
2017-03-20 2017-03-16 6.567 6,281 +6,281 0.00% 41,250
2017-03-16 2017-03-14 6.567 0 -255,006
2017-03-15 2017-03-13 6.667 255,006 +255,006 0.02% 1,700,124
2017-03-14 2017-03-10 6.468 0 -5,025
2017-03-13 2017-03-09 6.567 5,025 +5,025 0.00% 33,002
2017-03-06 2017-03-02 6.667 0 -48,991
2017-03-02 2017-02-28 6.667 48,991 +45,298 0.00% 326,623
2017-03-01 2017-02-27 6.767 3,693 +75 0.00% 24,989
2017-02-28 2017-02-24 6.767 3,618 +3,518 0.00% 24,481
2017-02-23 2017-02-21 6.966 100 -2,764 0.00% 697
2017-02-22 2017-02-20 6.866 2,864 +2,764 0.00% 19,664
2017-02-20 2017-02-16 7.165 100 -6,784 0.00% 716
2017-02-17 2017-02-15 7.165 6,884 +251 0.00% 49,321
2017-02-16 2017-02-14 7.264 6,633 +6,533 0.00% 48,182
2017-02-15 2017-02-13 7.264 100 -73,613 0.00% 726
2017-02-14 2017-02-10 7.165 73,713 +73,613 0.01% 528,119
2017-02-13 2017-02-09 7.165 100 -2,010 0.00% 716
2017-02-10 2017-02-08 7.165 2,110 +2,110 0.00% 15,117
2017-02-09 2017-02-07 7.165 0 -134,563
2017-02-08 2017-02-06 7.264 134,563 +36,932 0.01% 977,471
2017-02-07 2017-02-03 7.065 97,631 +97,631 0.01% 689,765
2017-02-06 2017-02-02 6.966 0 -51,755
2017-02-03 2017-02-01 6.966 51,755 -13,316 0.00% 360,500
2017-02-02 2017-01-27 6.866 65,071 +65,071 0.01% 446,778
2017-02-01 2017-01-25 6.866 0 -25,124
2017-01-26 2017-01-24 6.866 25,124 -34,450 0.00% 172,502
2017-01-25 2017-01-23 6.866 59,574 -41,454 0.01% 409,036
2017-01-24 2017-01-20 6.966 101,028 +75,402 0.01% 703,712
2017-01-23 2017-01-19 6.966 25,626 +502 0.00% 178,498
2017-01-19 2017-01-17 6.767 25,124 -14,279 0.00% 170,002
2017-01-18 2017-01-16 6.667 39,403 -24,160 0.00% 262,700
2017-01-17 2017-01-13 6.966 63,563 -251 0.01% 442,749
2017-01-16 2017-01-12 6.767 63,814 +3,014 0.01% 431,798
2017-01-13 2017-01-11 7.165 60,800 -502 0.01% 435,604
2017-01-12 2017-01-10 7.165 61,302 -251 0.01% 439,200
2017-01-11 2017-01-09 7.165 61,553 -503 0.01% 440,998
2017-01-09 2017-01-05 7.264 62,056 -16,330 0.01% 450,777
2017-01-06 2017-01-04 7.165 78,386 -8,291 0.01% 561,599
2017-01-05 2017-01-03 7.165 86,677 -3,015 0.01% 621,000
2017-01-04 2016-12-30 6.866 89,692 -11,306 0.01% 615,826
2016-12-21 2016-12-19 6.667 100,998 +5,528 0.01% 673,353
2016-12-15 2016-12-13 7.364 95,470 -4,523 0.01% 702,998
2016-12-13 2016-12-09 7.463 99,993 -502 0.01% 746,253
2016-12-12 2016-12-08 7.463 100,495 -18,592 0.01% 750,000
2016-12-08 2016-12-06 7.463 119,087 +5,025 0.01% 888,753
2016-12-07 2016-12-05 7.463 114,062 +251 0.01% 851,251
2016-12-02 2016-11-30 7.563 113,811 +24,370 0.01% 860,703
2016-11-25 2016-11-23 7.463 89,441 +12,060 0.01% 667,503
2016-11-22 2016-11-18 7.662 77,381 +2,763 0.01% 592,899
2016-11-21 2016-11-17 7.762 74,618 -19,596 0.01% 579,153
2016-11-18 2016-11-16 7.662 94,214 -10,552 0.01% 721,874
2016-11-14 2016-11-10 7.264 104,766 -1,759 0.01% 761,024
2016-11-11 2016-11-09 7.364 106,525 +1,005 0.01% 784,402
2016-11-10 2016-11-08 7.463 105,520 -502 0.01% 787,501
2016-11-09 2016-11-07 7.662 106,022 -5,025 0.01% 812,348
2016-11-04 2016-11-02 7.662 111,047 +100,495 0.01% 850,850
2016-11-02 2016-10-31 8.060 10,552 +9,547 0.00% 85,050
2016-10-28 2016-10-26 8.259 1,005 -1,256 0.00% 8,300
2016-10-17 2016-10-13 7.861 2,261 -9,798 0.00% 17,774
2016-10-12 2016-10-07 8.060 12,059 +4,522 0.00% 97,197
2016-10-05 2016-10-03 8.060 7,537 -3,266 0.00% 60,749
2016-10-04 2016-09-30 7.762 10,803 +1,256 0.00% 83,848
2016-10-03 2016-09-29 7.861 9,547 +3,266 0.00% 75,050
2016-09-27 2016-09-23 8.359 6,281 -2,512 0.00% 52,500
2016-09-26 2016-09-22 8.757 8,793 +2,512 0.00% 76,997
2016-09-23 2016-09-21 8.956 6,281 -10,049 0.00% 56,251
2016-09-22 2016-09-20 8.956 16,330 -3,267 0.00% 146,246
2016-09-07 2016-09-05 9.951 19,597 +8,291 0.00% 195,005
2016-09-06 2016-09-02 9.851 11,306 +2,010 0.00% 111,378
2016-08-19 2016-08-17 9.354 9,296 -2,512 0.00% 86,952
2016-08-10 2016-08-08 8.558 11,808 +10,552 0.00% 101,049
2016-08-05 2016-08-03 8.259 1,256 +1,256 0.00% 10,373
2016-08-03 2016-07-29 8.359 0 -251
2016-08-01 2016-07-28 8.657 251 +251 0.00% 2,173
2016-07-29 2016-07-27 8.657 0 -258,231
2016-07-28 2016-07-26 8.458 258,231 +258,231 0.02% 2,184,151
2016-07-27 2016-07-25 8.458 0 -317,816
2016-07-26 2016-07-22 8.657 317,816 +277,618 0.03% 2,751,379
2016-07-25 2016-07-21 8.359 40,198 +30,651 0.00% 336,000
2016-07-22 2016-07-20 8.359 9,547 +9,547 0.00% 79,800
2016-07-20 2016-07-18 8.359 0 -152,250
2016-07-19 2016-07-15 8.359 152,250 +150,743 0.01% 1,272,600
2016-07-18 2016-07-14 8.259 1,507 +1,507 0.00% 12,446
2016-07-15 2016-07-13 8.359 0 -10,050
2016-07-13 2016-07-11 8.160 10,050 -299,475 0.00% 82,004
2016-07-12 2016-07-08 8.060 309,525 +250,233 0.03% 2,494,802
2016-07-11 2016-07-07 8.160 59,292 +42,208 0.01% 483,799
2016-07-08 2016-07-06 8.359 17,084 +251 0.00% 142,799
2016-07-07 2016-07-05 8.558 16,833 +5,779 0.00% 144,051
2016-07-06 2016-07-04 8.657 11,054 +11,054 0.00% 95,696
2016-07-04 2016-06-29 8.657 0 -22,319
2016-06-30 2016-06-28 8.458 22,319 +251 0.00% 188,777
2016-06-29 2016-06-27 8.458 22,068 +9,045 0.00% 186,654
2016-06-28 2016-06-24 8.558 13,023 -9,547 0.00% 111,446
2016-06-22 2016-06-20 8.657 22,570 -32,233 0.00% 195,392
2016-06-21 2016-06-17 8.657 54,803 -178,881 0.00% 474,437
2016-06-20 2016-06-16 8.558 233,684 -8,040 0.02% 1,999,782
2016-06-17 2016-06-15 8.757 241,724 -3,042 0.02% 2,116,693
2016-06-16 2016-06-14 8.657 244,766 -506,495 0.02% 2,118,974
2016-06-14 2016-06-10 9.055 751,261 +475,444 0.07% 6,802,798
2016-06-13 2016-06-08 9.155 275,817 -101,892 0.02% 2,525,016
2016-06-10 2016-06-07 9.254 377,709 -10,301 0.03% 3,495,390
2016-06-06 2016-06-02 8.956 388,010 -13,818 0.04% 3,474,888
2016-06-01 2016-05-30 8.956 401,828 +252 0.04% 3,598,637
2016-05-31 2016-05-27 8.856 401,576 +2,261 0.04% 3,556,420
2016-05-30 2016-05-26 8.856 399,315 +8,291 0.04% 3,536,397
2016-05-26 2016-05-24 8.956 391,024 -3,769 0.04% 3,501,880
2016-05-24 2016-05-20 9.055 394,793 -12,813 0.04% 3,574,919
2016-05-23 2016-05-19 9.055 407,606 +2,764 0.04% 3,690,943
2016-05-20 2016-05-18 9.453 404,842 -22,863 0.04% 3,827,053
2016-05-19 2016-05-17 8.757 427,705 -10,552 0.04% 3,745,263
2016-05-17 2016-05-13 8.657 438,257 -5,025 0.04% 3,794,053
2016-05-16 2016-05-12 8.657 443,282 +5,024 0.04% 3,837,556
2016-05-06 2016-05-04 8.956 438,258 +30,952 0.04% 3,924,892
2016-05-05 2016-05-03 9.155 407,306 +407,306 0.04% 3,728,756
2016-05-04 2016-04-29 9.354 0 -509,059
2016-05-03 2016-04-28 9.254 509,059 -4,271 0.05% 4,710,927
2016-04-29 2016-04-27 9.453 513,330 -5,779 0.05% 4,852,612
2016-04-28 2016-04-26 9.553 519,109 -7,035 0.05% 4,958,897
2016-04-27 2016-04-25 9.354 526,144 -2,009 0.05% 4,921,390
2016-04-22 2016-04-20 9.951 528,153 +3,014 0.05% 5,255,513
2016-04-21 2016-04-19 9.851 525,139 +2,010 0.05% 5,173,266
2016-04-19 2016-04-15 9.553 523,129 -111,299 0.05% 4,997,299
2016-04-18 2016-04-14 9.155 634,428 +105,520 0.06% 5,807,985
2016-04-15 2016-04-13 9.155 528,908 +310 0.05% 4,841,983
2016-04-14 2016-04-12 9.155 528,598 +520,307 0.05% 4,839,145
2016-04-13 2016-04-11 9.055 8,291 -1,759 0.00% 75,076
2016-04-11 2016-04-07 8.757 10,050 +5,528 0.00% 88,004
2016-04-08 2016-04-06 8.558 4,522 +2,010 0.00% 38,698
2016-04-07 2016-04-05 8.359 2,512 +1,758 0.00% 20,997
2016-04-06 2016-04-01 8.558 754 -2,512 0.00% 6,452
2016-04-01 2016-03-30 8.657 3,266 +2,261 0.00% 28,274
2016-03-31 2016-03-29 8.558 1,005 -541,442 0.00% 8,600
2016-03-30 2016-03-24 8.458 542,447 +510,820 0.05% 4,588,086
2016-03-29 2016-03-23 8.757 31,627 +31,627 0.00% 276,947
2016-03-23 2016-03-21 8.856 0 -7,537
2016-03-22 2016-03-18 8.757 7,537 +7,537 0.00% 65,999
2016-03-15 2016-03-11 8.458 0 -752,051
2016-03-14 2016-03-10 8.558 752,051 -263,361 0.07% 6,435,778
2016-03-11 2016-03-09 8.856 1,015,412 +496,963 0.09% 8,992,649
2016-03-10 2016-03-08 9.155 518,449 +518,449 0.05% 4,746,235
2016-03-09 2016-03-07 9.453 0 -53,514
2016-03-08 2016-03-04 8.757 53,514 +3,266 0.00% 468,603
2016-03-07 2016-03-03 8.856 50,248 +48,489 0.00% 445,004
2016-03-04 2016-03-02 8.160 1,759 -2,512 0.00% 14,353
2016-02-24 2016-02-22 7.961 4,271 -12,813 0.00% 34,000
2016-02-23 2016-02-19 7.463 17,084 +12,813 0.00% 127,499
2016-02-22 2016-02-18 7.065 4,271 +4,271 0.00% 30,175
2016-02-19 2016-02-17 6.767 0 -2,261
2016-02-18 2016-02-16 6.966 2,261 +2,261 0.00% 15,749
2016-02-17 2016-02-15 6.866 0 -5,025
2016-02-16 2016-02-12 6.767 5,025 -2,763 0.00% 34,002
2016-02-15 2016-02-11 6.567 7,788 -1,257 0.00% 51,148
2016-02-12 2016-02-05 6.567 9,045 +3,267 0.00% 59,403
2016-02-05 2016-02-03 6.368 5,778 -1,005 0.00% 36,797
2016-02-04 2016-02-02 6.567 6,783 +3,014 0.00% 44,547
2016-02-03 2016-02-01 6.468 3,769 +3,769 0.00% 24,378
2016-02-01 2016-01-28 6.269 0 -553,950
2016-01-29 2016-01-27 6.368 553,950 -251 0.06% 3,527,816
2016-01-27 2016-01-25 7.065 554,201 -502 0.06% 3,915,444
2016-01-26 2016-01-22 7.065 554,703 +538,121 0.06% 3,918,990
2016-01-25 2016-01-21 6.866 16,582 +2,261 0.00% 113,852
2016-01-21 2016-01-19 7.861 14,321 +7,286 0.00% 112,579
2016-01-15 2016-01-13 8.060 7,035 +7,035 0.00% 56,703
2016-01-14 2016-01-12 7.961 0 -582,313
2016-01-13 2016-01-11 8.060 582,313 -424,671 0.06% 4,693,500
2016-01-12 2016-01-08 8.657 1,006,984 -12,562 0.10% 8,717,604
2016-01-11 2016-01-07 8.956 1,019,546 +222,596 0.10% 9,130,712
2016-01-08 2016-01-06 9.354 796,950 +83,914 0.08% 7,454,427
2016-01-07 2016-01-05 9.354 713,036 +131,397 0.07% 6,669,521
2016-01-06 2016-01-04 9.453 581,639 +502,475 0.06% 5,498,351
2015-12-28 2015-12-22 9.553 79,164 +79,164 0.01% 756,231
2015-12-23 2015-12-21 9.453 0 -60,548
2015-12-18 2015-12-16 10.150 60,548 +502 0.01% 614,547
2015-12-11 2015-12-09 9.254 60,046 +24,119 0.01% 555,677
2015-12-09 2015-12-07 9.652 35,927 +12,059 0.00% 346,775
2015-12-08 2015-12-04 9.851 23,868 +23,868 0.00% 235,129
2015-12-07 2015-12-03 9.951 0 -754
2015-12-04 2015-12-02 9.951 754 +754 0.00% 7,503
2015-11-30 2015-11-26 9.851 0 -298,997
2015-11-27 2015-11-25 9.951 298,997 +263,070 0.03% 2,975,241
2015-11-25 2015-11-23 10.150 35,927 +24,370 0.00% 364,650
2015-11-20 2015-11-18 10.150 11,557 +4,271 0.00% 117,301
2015-11-19 2015-11-17 10.150 7,286 +5,276 0.00% 73,951
2015-11-18 2015-11-16 9.951 2,010 +754 0.00% 20,001
2015-11-11 2015-11-09 9.951 1,256 -24,159 0.00% 12,498
2015-11-10 2015-11-06 10.349 25,415 -754 0.00% 263,014
2015-11-05 2015-11-03 10.548 26,169 +4,522 0.00% 276,025
2015-11-04 2015-11-02 10.548 21,647 +4,774 0.00% 228,328
2015-10-30 2015-10-28 10.747 16,873 +40 0.00% 181,331
2015-10-28 2015-10-26 10.747 16,833 -9,296 0.00% 180,901
2015-10-27 2015-10-23 10.946 26,129 +5,025 0.00% 286,003
2015-10-26 2015-10-22 11.543 21,104 +14,572 0.00% 243,600
2015-10-23 2015-10-20 11.941 6,532 -8,040 0.00% 77,998
2015-10-22 2015-10-19 11.941 14,572 +5,779 0.00% 174,003
2015-10-20 2015-10-16 10.747 8,793 -3,518 0.00% 94,497
2015-10-19 2015-10-15 11.145 12,311 +8,542 0.00% 137,204
2015-10-15 2015-10-13 10.946 3,769 -3,266 0.00% 41,255
2015-10-14 2015-10-12 10.946 7,035 -48,975 0.00% 77,004
2015-10-13 2015-10-09 10.548 56,010 +9,547 0.01% 590,781
2015-10-12 2015-10-08 10.747 46,463 -10,803 0.01% 499,328
2015-10-09 2015-10-07 10.946 57,266 +2,010 0.01% 626,823
2015-10-08 2015-10-06 10.747 55,256 +2,010 0.01% 593,825
2015-10-07 2015-10-05 10.946 53,246 +1,507 0.01% 582,821
2015-10-06 2015-10-02 11.145 51,739 -5,527 0.01% 576,622
2015-10-05 2015-09-30 11.145 57,266 -502 0.01% 638,220
2015-10-02 2015-09-29 10.349 57,768 +2,261 0.01% 597,828
2015-09-30 2015-09-25 10.747 55,507 -1,256 0.01% 596,523
2015-09-29 2015-09-24 10.946 56,763 -252 0.01% 621,317
2015-09-25 2015-09-23 10.946 57,015 -1,507 0.01% 624,076
2015-09-24 2015-09-22 10.150 58,522 +5,527 0.01% 593,984
2015-09-22 2015-09-18 9.553 52,995 +1,005 0.01% 506,246
2015-09-21 2015-09-17 9.453 51,990 -2,512 0.01% 491,472
2015-09-18 2015-09-16 9.652 54,502 +8,039 0.01% 526,065
2015-09-16 2015-09-14 9.553 46,463 -251 0.01% 443,848
2015-09-15 2015-09-11 9.553 46,714 -1,256 0.01% 446,245
2015-09-14 2015-09-10 9.553 47,970 -11,055 0.01% 458,243
2015-09-10 2015-09-08 9.652 59,025 +1,005 0.01% 569,722
2015-09-09 2015-09-07 9.453 58,020 +503 0.01% 548,475
2015-09-08 2015-09-04 9.254 57,517 -754 0.01% 532,273
2015-09-04 2015-09-01 9.354 58,271 -251 0.01% 545,049
2015-09-01 2015-08-28 9.752 58,522 +8,542 0.01% 570,690
2015-08-31 2015-08-27 9.752 49,980 +3,517 0.01% 487,391
2015-08-28 2015-08-26 9.254 46,463 -2,261 0.01% 429,977
2015-08-27 2015-08-25 9.254 48,724 +251 0.01% 450,901
2015-08-26 2015-08-24 9.652 48,473 -8,039 0.01% 467,872
2015-08-24 2015-08-20 11.145 56,512 -1,759 0.01% 629,816
2015-08-21 2015-08-19 10.946 58,271 +11,808 0.01% 637,823
2015-08-20 2015-08-18 10.747 46,463 -11,305 0.01% 499,328
2015-08-19 2015-08-17 11.941 57,768 -754 0.01% 689,801
2015-08-11 2015-08-07 9.851 58,522 +754 0.01% 576,514
2015-08-10 2015-08-06 9.851 57,768 +1,256 0.01% 569,086
2015-08-07 2015-08-05 10.150 56,512 +28,876 0.01% 573,583
2015-08-05 2015-08-03 9.851 27,636 +27,636 0.00% 272,249
2015-08-04 2015-07-31 10.150 0 -190,673
2015-08-03 2015-07-30 10.349 190,673 +108,267 0.02% 1,973,231
2015-07-31 2015-07-29 10.548 82,406 +80,396 0.01% 869,201
2015-07-30 2015-07-28 10.548 2,010 +1,005 0.00% 21,201
2015-07-29 2015-07-27 10.548 1,005 +1,005 0.00% 10,601
2015-07-24 2015-07-22 10.946 0 -90,178
2015-07-23 2015-07-21 10.548 90,178 +7,035 0.01% 951,178
2015-07-22 2015-07-20 10.548 83,143 -9,045 0.01% 876,974
2015-07-21 2015-07-17 10.747 92,188 -1,005 0.01% 990,726
2015-07-17 2015-07-15 10.548 93,193 +1,005 0.01% 982,980
2015-07-16 2015-07-14 11.344 92,188 -1,005 0.01% 1,045,766
2015-07-15 2015-07-13 11.543 93,193 +8,040 0.01% 1,075,713
2015-07-14 2015-07-10 10.946 85,153 +13,064 0.01% 932,069
2015-07-13 2015-07-09 9.951 72,089 +10,050 0.01% 717,339
2015-07-10 2015-07-08 8.558 62,039 -7,035 0.01% 530,907
2015-07-09 2015-07-07 9.752 69,074 +65,322 0.01% 673,591
2015-07-08 2015-07-06 10.946 3,752 -2,010 0.00% 41,069
2015-07-06 2015-07-02 13.732 5,762 +2,010 0.00% 79,124
2015-07-03 2015-06-30 14.130 3,752 +3,015 0.00% 53,016
2015-07-02 2015-06-29 14.329 737 -7,035 0.00% 10,561
2015-06-30 2015-06-26 15.324 7,772 +5,025 0.00% 119,099
2015-06-29 2015-06-25 15.921 2,747 -7,035 0.00% 43,735
2015-06-26 2015-06-24 15.722 9,782 -4,020 0.00% 153,794
2015-06-22 2015-06-18 13.732 13,802 -2,010 0.00% 189,529
2015-06-19 2015-06-17 13.732 15,812 -59,292 0.00% 217,131
2015-06-16 2015-06-12 15.125 75,104 +58,287 0.01% 1,135,957
2015-06-15 2015-06-11 15.324 16,817 +8,040 0.00% 257,706
2015-06-12 2015-06-10 14.926 8,777 +1,005 0.00% 131,006
2015-06-11 2015-06-09 15.324 7,772 -8,040 0.00% 119,099
2015-06-10 2015-06-08 15.921 15,812 -4,020 0.00% 251,746
2015-06-05 2015-06-03 15.921 19,832 -4,019 0.00% 315,749
2015-06-04 2015-06-02 15.921 23,851 -54,268 0.00% 379,736
2015-06-03 2015-06-01 16.319 78,119 -118,584 0.01% 1,274,841
2015-06-02 2015-05-29 16.518 196,703 +106,525 0.02% 3,249,185
2015-05-29 2015-05-27 16.319 90,178 +42,208 0.01% 1,471,634
2015-05-28 2015-05-26 16.717 47,970 +8,039 0.01% 801,926
2015-05-26 2015-05-21 16.120 39,931 -2,009 0.00% 643,696
2015-05-21 2015-05-19 15.921 41,940 -8,040 0.00% 667,734
2015-05-20 2015-05-18 15.921 49,980 +20,124 0.01% 795,741
2015-05-19 2015-05-15 15.523 29,856 +8,040 0.00% 463,459
2015-05-18 2015-05-14 15.921 21,816 -1,005 0.00% 347,337
2015-05-15 2015-05-13 16.319 22,821 -1,005 0.00% 372,421
2015-05-14 2015-05-12 16.717 23,826 -4,020 0.00% 398,305
2015-05-13 2015-05-11 15.722 27,846 -1,005 0.00% 437,799
2015-05-12 2015-05-08 15.324 28,851 -1,005 0.00% 442,117
2015-05-11 2015-05-07 14.926 29,856 +8,040 0.00% 445,634
2015-05-07 2015-05-05 16.916 21,816 -8,040 0.00% 369,045
2015-05-06 2015-05-04 16.120 29,856 +6,030 0.00% 481,285
2015-05-05 2015-04-30 15.324 23,826 -8,040 0.00% 365,113
2015-05-04 2015-04-29 14.727 31,866 +6,030 0.00% 469,294
2015-04-30 2015-04-28 14.727 25,836 -6,030 0.00% 380,489
2015-04-29 2015-04-27 13.334 31,866 +6,030 0.00% 424,901
2015-04-28 2015-04-24 11.543 25,836 -3,015 0.00% 298,221
2015-04-27 2015-04-23 11.543 28,851 +2,010 0.00% 333,023
2015-04-24 2015-04-22 11.543 26,841 -1,005 0.00% 309,822
2015-04-23 2015-04-21 11.344 27,846 +1,005 0.00% 315,881
2015-04-22 2015-04-20 11.344 26,841 -1,005 0.00% 304,480
2015-04-21 2015-04-17 11.145 27,846 -3,015 0.00% 310,339
2015-04-17 2015-04-15 11.742 30,861 +3,015 0.00% 362,366
2015-04-16 2015-04-14 11.543 27,846 -11,054 0.00% 321,422
2015-04-15 2015-04-13 11.742 38,900 +1,133 0.00% 456,759
2015-04-14 2015-04-10 10.548 37,767 +3,891 0.00% 398,358
2015-04-13 2015-04-09 11.145 33,876 -5,024 0.00% 377,542
2015-04-10 2015-04-08 10.150 38,900 +13,064 0.00% 394,825
2015-04-09 2015-04-02 9.652 25,836 -13,064 0.00% 249,375
2015-04-08 2015-04-01 9.752 38,900 +10,049 0.00% 379,342
2015-04-02 2015-03-31 9.354 28,851 -2,010 0.00% 269,863
2015-04-01 2015-03-30 9.055 30,861 +5,025 0.00% 279,452
2015-03-25 2015-03-23 8.757 25,836 -8,040 0.00% 226,237
2015-03-23 2015-03-19 9.155 33,876 -3,015 0.00% 310,124
2015-03-20 2015-03-18 9.354 36,891 +1,005 0.00% 345,067
2015-03-19 2015-03-17 9.055 35,886 -1,005 0.00% 324,954
2015-03-16 2015-03-12 9.055 36,891 -2,009 0.00% 334,054
2015-03-06 2015-03-04 10.349 38,900 +8,039 0.00% 402,567
2015-03-04 2015-03-02 9.752 30,861 +5,025 0.00% 300,948
2015-02-27 2015-02-25 9.752 25,836 -1,005 0.00% 251,946
2015-02-26 2015-02-24 9.553 26,841 -11,055 0.00% 256,404
2015-02-23 2015-02-16 9.851 37,896 -1,004 0.00% 373,322
2015-02-10 2015-02-06 9.951 38,900 +11,054 0.00% 387,084
2015-02-09 2015-02-05 8.856 27,846 +1,005 0.00% 246,609
2015-02-06 2015-02-04 8.657 26,841 -12,059 0.00% 232,366
2015-02-05 2015-02-03 8.956 38,900 -77,382 0.00% 348,375
2015-02-04 2015-02-02 9.055 116,282 +5,025 0.01% 1,052,954
2015-01-29 2015-01-27 8.359 111,257 -7,035 0.01% 929,955
2015-01-28 2015-01-26 8.458 118,292 +7,035 0.01% 1,000,529
2015-01-27 2015-01-23 8.060 111,257 +89,148 0.01% 896,742
2015-01-26 2015-01-22 7.563 22,109 -14,069 0.00% 167,201
2015-01-23 2015-01-21 7.563 36,178 -34,169 0.00% 273,598
2015-01-22 2015-01-20 7.563 70,347 -449,189 0.01% 532,004
2015-01-20 2015-01-16 7.762 519,536 -20 0.06% 4,032,418
2015-01-19 2015-01-15 7.563 519,556 -4,020 0.06% 3,929,174
2015-01-16 2015-01-14 7.563 523,576 -1,005 0.06% 3,959,576
2015-01-15 2015-01-13 7.662 524,581 -5,025 0.06% 4,019,376
2015-01-14 2015-01-12 7.662 529,606 +3,015 0.06% 4,057,878
2015-01-13 2015-01-09 7.762 526,591 +464,284 0.06% 4,087,176
2015-01-12 2015-01-08 7.861 62,307 -60,297 0.01% 489,801
2015-01-09 2015-01-07 7.861 122,604 -28,660 0.01% 963,800
2015-01-08 2015-01-06 7.861 151,264 -12,060 0.02% 1,189,099
2015-01-06 2015-01-02 7.961 163,324 -535,620 0.02% 1,300,156
2015-01-05 2014-12-31 7.662 698,944 -104,515 0.08% 5,355,357
2014-12-30 2014-12-24 7.662 803,459 +554 0.09% 6,156,158
2014-12-29 2014-12-22 7.563 802,905 +188,002 0.09% 6,072,019
2014-12-23 2014-12-19 7.463 614,903 +201,532 0.07% 4,589,054
2014-12-22 2014-12-18 7.463 413,371 +15,074 0.05% 3,085,010
2014-12-19 2014-12-17 7.762 398,297 -593,318 0.05% 3,091,413
2014-12-18 2014-12-16 7.762 991,615 -151,748 0.11% 7,696,496
2014-12-11 2014-12-09 7.463 1,143,363 -1,005 0.13% 8,532,980
2014-12-08 2014-12-04 8.458 1,144,368 +7,035 0.13% 9,679,211
2014-12-04 2014-12-02 8.657 1,137,333 +56,277 0.13% 9,846,054
2014-11-18 2014-11-14 10.548 1,081,056 -4,020 0.12% 11,402,744
2014-11-14 2014-11-12 10.747 1,085,076 -854,208 0.12% 11,661,093
2014-11-13 2014-11-11 10.747 1,939,284 +496,446 0.22% 20,841,093
2014-11-10 2014-11-06 10.349 1,442,838 +1,344,624 0.17% 14,931,596
2014-11-06 2014-11-04 10.349 98,214 -446,972 0.01% 1,016,394
2014-11-05 2014-11-03 9.951 545,186 +502,476 0.06% 5,425,004
2014-10-31 2014-10-29 10.946 42,710 +2,302 0.00% 467,496
2014-10-17 2014-10-15 10.946 40,408 -22,109 0.00% 442,298
2014-09-02 2014-08-29 10.946 62,517 +20,099 0.01% 684,299
2014-09-01 2014-08-28 10.946 42,418 -58,312 0.00% 464,299
2014-08-29 2014-08-27 10.150 100,730 +100,495 0.01% 1,022,385
2014-08-28 2014-08-26 9.851 235 -122,101 0.00% 2,315
2014-08-20 2014-08-18 9.752 122,336 +1,004 0.01% 1,192,987
2014-08-19 2014-08-15 9.951 121,332 +1,005 0.01% 1,207,343
2014-08-18 2014-08-14 9.851 120,327 +2,010 0.01% 1,185,369
2014-08-12 2014-08-08 9.752 118,317 -2,010 0.01% 1,153,795
2014-08-11 2014-08-07 9.752 120,327 -4,019 0.01% 1,173,396
2014-08-08 2014-08-06 9.951 124,346 +99,490 0.01% 1,237,335
2014-08-06 2014-08-04 9.951 24,856 -3,015 0.00% 247,336
2014-08-05 2014-08-01 9.752 27,871 -2,010 0.00% 271,790
2014-08-04 2014-07-31 9.951 29,881 +5,762 0.00% 297,338
2014-08-01 2014-07-30 10.349 24,119 -10,049 0.00% 249,602
2014-07-31 2014-07-29 10.548 34,168 +10,049 0.00% 360,397
2014-07-25 2014-07-23 10.349 24,119 -25,124 0.00% 249,602
2014-07-14 2014-07-10 10.747 49,243 -3,014 0.01% 529,205
2014-07-07 2014-07-03 10.946 52,257 -3,015 0.01% 571,995
2014-07-04 2014-07-02 11.145 55,272 -3,015 0.01% 615,997
2014-07-02 2014-06-27 10.349 58,287 +3,015 0.01% 603,199
2014-06-27 2014-06-25 10.349 55,272 -203,000 0.01% 571,997
2014-06-25 2014-06-23 10.349 258,272 +104,515 0.03% 2,672,797
2014-06-24 2014-06-20 11.344 153,757 +127,628 0.02% 1,744,195
2014-06-23 2014-06-19 11.344 26,129 -16,079 0.00% 296,403
2014-06-20 2014-06-18 11.941 42,208 -2,010 0.00% 504,001
2014-06-13 2014-06-11 10.946 44,218 -11,054 0.01% 484,002
2014-06-11 2014-06-09 10.349 55,272 +31,153 0.01% 571,997
2014-06-06 2014-06-04 9.951 24,119 -200,990 0.00% 240,002
2014-06-05 2014-06-03 10.150 225,109 -6,030 0.03% 2,284,801
2014-06-04 2014-05-30 9.951 231,139 +200,990 0.03% 2,300,004
2014-06-03 2014-05-29 9.752 30,149 +3,015 0.00% 294,005
2014-05-30 2014-05-28 10.150 27,134 +3,015 0.00% 275,403
2014-05-28 2014-05-26 9.752 24,119 -7,034 0.00% 235,202
2014-05-27 2014-05-23 9.453 31,153 +7,034 0.00% 294,496
2014-05-20 2014-05-16 10.150 24,119 -4,020 0.00% 244,802
2014-05-19 2014-05-15 10.548 28,139 +4,020 0.00% 296,804
2014-05-16 2014-05-14 9.752 24,119 -30,205 0.00% 235,202
2014-05-15 2014-05-13 9.553 54,324 +28,139 0.01% 518,941
2014-05-14 2014-05-12 9.652 26,185 -3,015 0.00% 252,743
2014-05-13 2014-05-09 9.354 29,200 +1,005 0.00% 273,128
2014-05-12 2014-05-08 9.254 28,195 +2,010 0.00% 260,922
2014-05-08 2014-05-05 9.752 26,185 -75 0.00% 255,349
2014-05-07 2014-05-02 9.453 26,260 -50,116 0.00% 248,241
2014-05-05 2014-04-30 9.553 76,376 +50,247 0.01% 729,598
2014-05-02 2014-04-29 9.354 26,129 -3,015 0.00% 244,403
2014-04-28 2014-04-24 10.946 29,144 +1,005 0.00% 319,005
2014-04-25 2014-04-23 10.946 28,139 +2,010 0.00% 308,004
2014-04-24 2014-04-22 10.946 26,129 -99 0.00% 286,003
2014-04-23 2014-04-17 11.145 26,228 +2,009 0.00% 292,307
2014-04-22 2014-04-16 11.344 24,219 -113,459 0.00% 274,737
2014-04-16 2014-04-14 10.946 137,678 +99,216 0.02% 1,506,998
2014-04-15 2014-04-11 11.145 38,462 -2,135 0.00% 428,652
2014-04-14 2014-04-10 11.543 40,597 +3,140 0.00% 468,605
2014-04-11 2014-04-09 11.742 37,457 +274 0.00% 439,815
2014-04-10 2014-04-08 11.543 37,183 -392,936 0.00% 429,198
2014-04-09 2014-04-07 11.742 430,119 +2,010 0.05% 5,050,402
2014-04-07 2014-04-03 12.339 428,109 -3,164 0.05% 5,282,401
2014-04-04 2014-04-02 11.543 431,273 -1,860 0.05% 4,978,123
2014-04-03 2014-04-01 11.543 433,133 +5,024 0.05% 4,999,592
2014-04-02 2014-03-31 11.344 428,109 -183 0.05% 4,856,401
2014-03-31 2014-03-27 11.145 428,292 -1 0.05% 4,773,240
2014-03-28 2014-03-26 11.742 428,293 -67,885 0.05% 5,028,962
2014-03-26 2014-03-24 11.941 496,178 -6,030 0.06% 5,924,805
2014-03-25 2014-03-21 12.140 502,208 -2,010 0.06% 6,096,756
2014-03-24 2014-03-20 11.145 504,218 +22,109 0.06% 5,619,423
2014-03-21 2014-03-19 11.543 482,109 -2,010 0.06% 5,564,915
2014-03-20 2014-03-18 11.941 484,119 +19,094 0.06% 5,780,810
2014-03-19 2014-03-17 11.145 465,025 +15,075 0.06% 5,182,623
2014-03-18 2014-03-14 11.543 449,950 +16,079 0.06% 5,193,709
2014-03-17 2014-03-13 11.941 433,871 +2,010 0.06% 5,180,804
2014-03-14 2014-03-12 12.936 431,861 +3,015 0.06% 5,586,537
2014-03-13 2014-03-11 13.931 428,846 -78,654 0.05% 5,974,268
2014-03-12 2014-03-10 13.732 507,500 +10,050 0.06% 6,969,000
2014-03-11 2014-03-07 13.334 497,450 +8,039 0.06% 6,632,993
2014-03-10 2014-03-06 12.936 489,411 -77,114 0.06% 6,331,001
2014-03-07 2014-03-05 13.135 566,525 +79,124 0.07% 7,441,292
2014-03-06 2014-03-04 13.732 487,401 +2,010 0.07% 6,693,000
2014-03-05 2014-03-03 14.727 485,391 +7,035 0.07% 7,148,399
2014-03-04 2014-02-28 10.747 478,356 -95,471 0.07% 5,140,795
2014-03-03 2014-02-27 9.951 573,827 +4,020 0.08% 5,710,003
2014-02-28 2014-02-26 7.563 569,807 +1,005 0.08% 4,309,201
2014-02-26 2014-02-24 7.861 568,802 +2,010 0.08% 4,471,400
2014-02-25 2014-02-21 7.762 566,792 +3,015 0.08% 4,399,199
2014-02-24 2014-02-20 8.160 563,777 -10,050 0.08% 4,600,198
2014-02-21 2014-02-19 7.961 573,827 +4,020 0.08% 4,568,002
2014-02-20 2014-02-18 7.662 569,807 -4,020 0.08% 4,365,901
2014-02-19 2014-02-17 7.762 573,827 +4,020 0.08% 4,453,802
2014-02-14 2014-02-12 7.364 569,807 -6,030 0.08% 4,195,801
2014-02-12 2014-02-10 7.065 575,837 +7,035 0.08% 4,068,303
2014-02-11 2014-02-07 6.468 568,802 +5,025 0.08% 3,679,000
2014-02-06 2014-02-04 6.468 563,777 +1,005 0.08% 3,646,499
2014-02-05 2014-01-30 6.567 562,772 +4,020 0.08% 3,695,998
2014-01-29 2014-01-27 6.567 558,752 -2,010 0.08% 3,669,597
2014-01-27 2014-01-23 6.767 560,762 -1,005 0.08% 3,794,397
2014-01-23 2014-01-21 6.866 561,767 +1,005 0.08% 3,857,098
2014-01-22 2014-01-20 6.667 560,762 +2,010 0.08% 3,738,597
2014-01-21 2014-01-17 6.966 558,752 +40,198 0.08% 3,891,997
2014-01-20 2014-01-16 7.065 518,554 +36,178 0.08% 3,663,597
2014-01-17 2014-01-15 6.866 482,376 +6,029 0.07% 3,311,998
2014-01-16 2014-01-14 6.767 476,347 -1,004 0.07% 3,223,203
2014-01-15 2014-01-13 6.966 477,351 +1,004 0.07% 3,324,997
2014-01-14 2014-01-10 6.667 476,347 -1,004 0.07% 3,175,803
2014-01-03 2013-12-31 6.966 477,351 +2,009 0.07% 3,324,997
2013-12-20 2013-12-18 7.264 475,342 +16,080 0.07% 3,452,903
2013-12-13 2013-12-11 6.966 459,262 -3,015 0.07% 3,198,997
2013-12-12 2013-12-10 7.264 462,277 -70,347 0.07% 3,357,998
2013-12-09 2013-12-05 7.463 532,624 +2,010 0.08% 3,975,002
2013-12-06 2013-12-04 7.563 530,614 +2,010 0.08% 4,012,801
2013-12-02 2013-11-28 7.563 528,604 +4,020 0.08% 3,997,600
2013-11-27 2013-11-25 7.861 524,584 -1,005 0.08% 4,123,799
2013-11-26 2013-11-22 7.762 525,589 -1,005 0.08% 4,079,399
2013-11-25 2013-11-21 7.563 526,594 +2,010 0.08% 3,982,400
2013-11-19 2013-11-15 7.563 524,584 -6,030 0.08% 3,967,199
2013-11-18 2013-11-14 7.563 530,614 +4,020 0.08% 4,012,801
2013-11-15 2013-11-13 7.264 526,594 +40,198 0.08% 3,825,200
2013-11-14 2013-11-12 7.563 486,396 +9,045 0.07% 3,678,400
2013-11-13 2013-11-11 7.165 477,351 -50,248 0.07% 3,419,997
2013-11-12 2013-11-08 7.264 527,599 +54,267 0.08% 3,832,500
2013-11-11 2013-11-07 7.364 473,332 -5,024 0.07% 3,485,402
2013-11-08 2013-11-06 7.563 478,356 +6,029 0.07% 3,617,597
2013-11-06 2013-11-04 7.762 472,327 -4,020 0.07% 3,666,002
2013-11-05 2013-11-01 7.762 476,347 -3,014 0.07% 3,697,204
2013-11-04 2013-10-31 7.364 479,361 -13,065 0.07% 3,529,797
2013-11-01 2013-10-30 7.463 492,426 -25,124 0.07% 3,675,002
2013-10-31 2013-10-29 7.264 517,550 +47,233 0.08% 3,759,504
2013-10-29 2013-10-25 7.762 470,317 +8,040 0.07% 3,650,401
2013-10-28 2013-10-24 7.861 462,277 +2,010 0.07% 3,633,998
2013-10-25 2013-10-23 7.961 460,267 +1,005 0.07% 3,663,997
2013-10-24 2013-10-22 7.463 459,262 +2,010 0.07% 3,427,497
2013-10-23 2013-10-21 7.165 457,252 +1,004 0.07% 3,275,997
2013-10-21 2013-10-17 7.762 456,248 -5,024 0.07% 3,541,204
2013-10-08 2013-10-04 6.070 461,272 +1,005 0.07% 2,799,898
2013-10-07 2013-10-03 6.368 460,267 +4,019 0.07% 2,931,198
2013-09-27 2013-09-25 6.269 456,248 +2 0.07% 2,860,203
2013-09-26 2013-09-24 6.269 456,246 +34 0.07% 2,860,190
2013-09-25 2013-09-23 6.269 456,212 +447,167 0.07% 2,859,977
2013-09-17 2013-09-13 6.070 9,045 +5,025 0.00% 54,903
2013-09-12 2013-09-10 6.368 4,020 -4,020 0.00% 25,601
2013-09-10 2013-09-06 6.169 8,040 -448,208 0.00% 49,602
2013-09-09 2013-09-05 6.169 456,248 +447,082 0.07% 2,814,803
2013-09-03 2013-08-30 5.771 9,166 -1,005 0.00% 52,901
2013-08-27 2013-08-23 5.871 10,171 -471,954 0.00% 59,713
2013-08-26 2013-08-22 6.070 482,125 +453,233 0.07% 2,926,475
2013-08-22 2013-08-20 5.274 28,892 +19,094 0.00% 152,373
2013-08-16 2013-08-13 5.672 9,798 -1,005 0.00% 55,573
2013-08-02 2013-07-31 5.473 10,803 +3,015 0.00% 59,124
2013-07-29 2013-07-25 5.572 7,788 -40,701 0.00% 43,398
2013-07-26 2013-07-24 5.672 48,489 +1,005 0.01% 275,026
2013-07-05 2013-07-03 5.174 47,484 +1,005 0.01% 245,700
2013-06-27 2013-06-25 5.174 46,479 -2,010 0.01% 240,500
2013-06-26 2013-06-24 5.373 48,489 +4,020 0.01% 260,551
2013-06-21 2013-06-19 5.871 44,469 -1,005 0.01% 261,075
2013-06-14 2013-06-11 5.970 45,474 +16,330 0.01% 271,500
2013-06-07 2013-06-05 6.070 29,144 -19,094 0.00% 176,903
2013-06-06 2013-06-04 6.169 48,238 +2,010 0.01% 297,602
2013-06-05 2013-06-03 6.269 46,228 -4,020 0.01% 289,802
2013-06-04 2013-05-31 6.468 50,248 +1,005 0.01% 325,003
2013-05-23 2013-05-21 5.970 49,243 -2,009 0.01% 294,003
2013-05-21 2013-05-16 5.970 51,252 +2,009 0.01% 305,997
2013-05-10 2013-05-08 6.269 49,243 +43,213 0.01% 308,703
2013-05-02 2013-04-29 6.169 6,030 +2,010 0.00% 37,202
2013-04-25 2013-04-23 5.373 4,020 -1,005 0.00% 21,601
2013-04-24 2013-04-22 5.572 5,025 -25,124 0.00% 28,001
2013-04-23 2013-04-19 5.075 30,149 +11,055 0.00% 153,002
2013-04-18 2013-04-16 4.975 19,094 -1,005 0.00% 95,000
2013-04-15 2013-04-11 4.975 20,099 +9,045 0.00% 100,000
2013-04-12 2013-04-10 4.916 11,054 -3,015 0.00% 54,338
2013-04-10 2013-04-08 4.876 14,069 +7,034 0.00% 68,599
2013-04-09 2013-04-05 4.776 7,035 +3,015 0.00% 33,602
2013-04-08 2013-04-03 5.274 4,020 -26,129 0.00% 21,201
2013-04-05 2013-04-02 5.771 30,149 -90,445 0.00% 174,003
2013-03-21 2013-03-19 5.871 120,594 -43,213 0.02% 708,000
2013-03-08 2013-03-06 6.468 163,807 +2,010 0.03% 1,059,500
2013-03-06 2013-03-04 6.070 161,797 +27,134 0.03% 982,100
2013-02-22 2013-02-20 6.269 134,663 -12,060 0.02% 844,198
2013-02-06 2013-02-04 6.169 146,723 -14,069 0.03% 905,201
2013-01-29 2013-01-25 6.169 160,792 -1,005 0.03% 992,000
2013-01-28 2013-01-24 6.567 161,797 +1,005 0.03% 1,062,600
2013-01-15 2013-01-11 6.966 160,792 +25,124 0.03% 1,119,999
2013-01-14 2013-01-10 6.866 135,668 +1,005 0.02% 931,498
2013-01-09 2013-01-07 6.866 134,663 -6,030 0.02% 924,597
2013-01-08 2013-01-04 6.667 140,693 +5,292 0.03% 938,000
2013-01-07 2013-01-03 6.269 135,401 -1,005 0.02% 848,824
2013-01-03 2012-12-31 5.871 136,406 -1,005 0.02% 800,831
2012-12-21 2012-12-19 5.871 137,411 -27,133 0.02% 806,731
2012-12-20 2012-12-18 5.871 164,544 -32,159 0.03% 966,027
2012-12-18 2012-12-14 5.871 196,703 +2,010 0.04% 1,154,831
2012-12-12 2012-12-10 6.169 194,693 -5,025 0.03% 1,201,150
2012-12-10 2012-12-06 5.871 199,718 +27,134 0.04% 1,172,532
2012-12-05 2012-12-03 5.771 172,584 +8,148 0.03% 996,056
2012-12-04 2012-11-30 5.871 164,436 +23,743 0.03% 965,393
2012-11-30 2012-11-28 5.970 140,693 +6,030 0.03% 840,000
2012-11-29 2012-11-27 5.970 134,663 -6,030 0.02% 803,998
2012-11-14 2012-11-12 6.368 140,693 +5,025 0.03% 896,000
2012-11-08 2012-11-06 6.667 135,668 -9,045 0.02% 904,498
2012-11-06 2012-11-02 6.667 144,713 +5,025 0.03% 964,801
2012-11-02 2012-10-31 6.468 139,688 +1,005 0.03% 903,499
2012-10-31 2012-10-29 6.169 138,683 -1,005 0.02% 855,599
2012-10-29 2012-10-25 6.368 139,688 -2,010 0.03% 889,599
2012-10-24 2012-10-19 6.368 141,698 -3,015 0.03% 902,400
2012-10-11 2012-10-09 5.771 144,713 +2,010 0.03% 835,201
2012-09-25 2012-09-21 5.871 142,703 -2,010 0.03% 837,800
2012-09-21 2012-09-19 5.871 144,713 +10,050 0.03% 849,601
2012-09-19 2012-09-17 5.771 134,663 -2,010 0.02% 777,198
2012-09-18 2012-09-14 5.871 136,673 +1,005 0.02% 802,398
2012-09-17 2012-09-13 5.871 135,668 -1,005 0.02% 796,498
2012-09-13 2012-09-11 5.672 136,673 +2,010 0.02% 775,198
2012-09-11 2012-09-07 5.771 134,663 -10,050 0.02% 777,198
2012-09-03 2012-08-30 5.672 144,713 +4,020 0.03% 820,801
2012-08-30 2012-08-28 5.572 140,693 -3,015 0.03% 784,000
2012-08-24 2012-08-22 5.771 143,708 +5,025 0.03% 829,400
2012-08-16 2012-08-14 5.771 138,683 -1,005 0.03% 800,399
2012-08-10 2012-08-08 5.672 139,688 -2,010 0.03% 792,299
2012-08-06 2012-08-02 5.871 141,698 +1,005 0.03% 831,900
2012-08-02 2012-07-31 5.572 140,693 +6,030 0.03% 784,000
2012-08-01 2012-07-30 5.672 134,663 -1,005 0.02% 763,798
2012-07-31 2012-07-27 5.672 135,668 +1,005 0.02% 769,498
2012-07-27 2012-07-25 6.070 134,663 -6,030 0.02% 817,398
2012-07-23 2012-07-19 5.871 140,693 +3,015 0.03% 826,000
2012-07-19 2012-07-17 5.771 137,678 -7,035 0.02% 794,599
2012-07-17 2012-07-13 5.970 144,713 +6,030 0.03% 864,001
2012-07-16 2012-07-12 5.970 138,683 +4,020 0.03% 827,999
2012-07-13 2012-07-11 6.169 134,663 -2,010 0.02% 830,798
2012-07-11 2012-07-09 6.269 136,673 -4,020 0.02% 856,798
2012-07-09 2012-07-05 6.368 140,693 -12,059 0.03% 896,000
2012-07-06 2012-07-04 6.468 152,752 -1,005 0.03% 987,997
2012-07-05 2012-07-03 6.368 153,757 +1,005 0.03% 979,197
2012-07-04 2012-06-29 6.169 152,752 -2,010 0.03% 942,397
2012-07-03 2012-06-28 5.970 154,762 +5,024 0.03% 923,998
2012-06-29 2012-06-27 6.567 149,738 -1,005 0.03% 983,402
2012-06-28 2012-06-26 6.567 150,743 +10,050 0.03% 990,003
2012-06-15 2012-06-13 6.866 140,693 -1,005 0.03% 966,000
2012-06-13 2012-06-11 6.966 141,698 -1,005 0.03% 987,000
2012-06-11 2012-06-07 6.866 142,703 -1,005 0.03% 979,800
2012-06-05 2012-06-01 7.165 143,708 -1,005 0.03% 1,029,601
2012-05-28 2012-05-24 6.966 144,713 +6,030 0.03% 1,008,001
2012-05-24 2012-05-22 7.065 138,683 +3,015 0.03% 979,799
2012-05-22 2012-05-18 7.165 135,668 -5,025 0.02% 971,998
2012-05-16 2012-05-14 7.264 140,693 +1,005 0.03% 1,021,999
2012-05-03 2012-04-30 8.259 139,688 -1,005 0.03% 1,153,699
2012-04-17 2012-04-13 6.667 140,693 -586 0.03% 938,000
2012-04-11 2012-04-05 6.866 141,279 -35,174 0.03% 970,023
2012-03-30 2012-03-28 6.767 176,453 -1,005 0.03% 1,193,970
2012-03-08 2012-03-06 7.861 177,458 +5,025 0.03% 1,395,012
2012-03-01 2012-02-28 8.458 172,433 -5,025 0.03% 1,458,460
2012-02-28 2012-02-24 8.856 177,458 -1,005 0.03% 1,571,596
2012-02-27 2012-02-23 8.657 178,463 +1,005 0.03% 1,544,980
2012-02-24 2012-02-22 8.657 177,458 +1,005 0.03% 1,536,279
2012-02-22 2012-02-20 8.657 176,453 -1,005 0.03% 1,527,579
2012-02-21 2012-02-17 8.657 177,458 -1,005 0.03% 1,536,279
2012-02-13 2012-02-09 9.055 178,463 +3,015 0.03% 1,616,013
2012-02-01 2012-01-30 8.359 175,448 +1,005 0.03% 1,466,503
2012-01-27 2012-01-20 8.060 174,443 -4,020 0.03% 1,406,028
2012-01-26 2012-01-19 7.762 178,463 -1,004 0.03% 1,385,154
2012-01-17 2012-01-13 8.060 179,467 -1,005 0.03% 1,446,522
2012-01-11 2012-01-09 7.762 180,472 +23,113 0.03% 1,400,747
2012-01-06 2012-01-04 7.463 157,359 +4,020 0.03% 1,174,379
2011-12-28 2011-12-22 6.866 153,339 +1,005 0.03% 1,052,827
2011-12-23 2011-12-21 6.767 152,334 +2,010 0.03% 1,030,768
2011-12-22 2011-12-20 6.966 150,324 -1,005 0.03% 1,047,084
2011-12-20 2011-12-16 6.767 151,329 -1,005 0.03% 1,023,968
2011-12-12 2011-12-08 7.563 152,334 +13,065 0.03% 1,152,035
2011-12-09 2011-12-07 7.662 139,269 -1,005 0.03% 1,067,089
2011-12-06 2011-12-02 7.762 140,274 +2,009 0.03% 1,088,747
2011-12-05 2011-12-01 7.762 138,265 -4,019 0.03% 1,073,154
2011-12-02 2011-11-30 7.563 142,284 +2,010 0.03% 1,076,032
2011-12-01 2011-11-29 7.961 140,274 +1,005 0.03% 1,116,664
2011-11-28 2011-11-24 7.861 139,269 -3,015 0.03% 1,094,805
2011-11-24 2011-11-22 8.160 142,284 +1,005 0.03% 1,160,981
2011-11-23 2011-11-21 8.359 141,279 +1,005 0.03% 1,180,898
2011-11-22 2011-11-18 7.961 140,274 +2,009 0.03% 1,116,664
2011-11-21 2011-11-17 8.259 138,265 +2,010 0.03% 1,141,946
2011-11-18 2011-11-16 8.359 136,255 -4,019 0.02% 1,138,904
2011-11-17 2011-11-15 8.757 140,274 +2,009 0.03% 1,228,330
2011-11-16 2011-11-14 8.558 138,265 -5,024 0.03% 1,183,221
2011-11-15 2011-11-11 8.657 143,289 +1,005 0.03% 1,240,473
2011-11-14 2011-11-10 7.662 142,284 -3,015 0.03% 1,090,190
2011-11-11 2011-11-09 7.961 145,299 +6,030 0.03% 1,156,666
2011-11-10 2011-11-08 7.364 139,269 -6,030 0.03% 1,025,514
2011-11-09 2011-11-07 7.463 145,299 +6,030 0.03% 1,084,374
2011-11-08 2011-11-04 7.264 139,269 +3,014 0.03% 1,011,656
2011-11-04 2011-11-02 7.065 136,255 -5,024 0.02% 962,645
2011-11-03 2011-11-01 6.966 141,279 +1,005 0.03% 984,081
2011-11-02 2011-10-31 7.264 140,274 +1,005 0.03% 1,018,956
2011-11-01 2011-10-28 7.563 139,269 +2,009 0.03% 1,053,230
2011-10-31 2011-10-27 7.861 137,260 -8,039 0.02% 1,079,012
2011-10-27 2011-10-25 6.966 145,299 +5,025 0.03% 1,012,083
2011-10-26 2011-10-24 6.866 140,274 -5,025 0.03% 963,123
2011-10-25 2011-10-21 6.567 145,299 +3,015 0.03% 954,249
2011-10-24 2011-10-20 6.269 142,284 +5,024 0.03% 891,973
2011-10-21 2011-10-19 6.468 137,260 +2,010 0.02% 887,795
2011-10-20 2011-10-18 6.269 135,250 -6,029 0.02% 847,878
2011-10-19 2011-10-17 6.966 141,279 +2,010 0.03% 984,081
2011-10-18 2011-10-14 6.667 139,269 -6,030 0.03% 928,506
2011-10-17 2011-10-13 6.966 145,299 +2,010 0.03% 1,012,083
2011-10-14 2011-10-12 6.368 143,289 +2,010 0.03% 912,532
2011-10-12 2011-10-10 5.672 141,279 +4,019 0.03% 801,323
2011-10-11 2011-10-07 5.871 137,260 +2,010 0.02% 805,845
2011-10-10 2011-10-06 5.572 135,250 -20,099 0.02% 753,669
2011-10-07 2011-10-04 5.274 155,349 -4,019 0.03% 819,294
2011-10-06 2011-10-03 5.672 159,368 +2,009 0.03% 903,923
2011-10-04 2011-09-30 6.767 157,359 +1,005 0.03% 1,064,770
2011-10-03 2011-09-28 6.767 156,354 +3,015 0.03% 1,057,970
2011-09-30 2011-09-27 6.468 153,339 -3,015 0.03% 991,794
2011-09-27 2011-09-23 6.966 156,354 -4,019 0.03% 1,089,086
2011-09-26 2011-09-22 7.364 160,373 +3,014 0.03% 1,180,914
2011-09-23 2011-09-21 7.662 157,359 +5,025 0.03% 1,205,696
2011-09-22 2011-09-20 7.961 152,334 -1,005 0.03% 1,212,669
2011-09-21 2011-09-19 8.160 153,339 +1,005 0.03% 1,251,186
2011-09-20 2011-09-16 8.757 152,334 +1,005 0.03% 1,333,936
2011-09-19 2011-09-15 8.558 151,329 -3,015 0.03% 1,295,018
2011-09-15 2011-09-12 8.856 154,344 +13,065 0.03% 1,366,895
2011-09-14 2011-09-09 9.354 141,279 -1,005 0.03% 1,321,481
2011-09-12 2011-09-08 9.851 142,284 +4,019 0.03% 1,401,673
2011-09-09 2011-09-07 9.354 138,265 -4,019 0.03% 1,293,289
2011-09-08 2011-09-06 9.055 142,284 -41,203 0.03% 1,288,406
2011-09-07 2011-09-05 9.254 183,487 +4,020 0.03% 1,698,023
2011-09-06 2011-09-02 9.553 179,467 +42,207 0.03% 1,714,396
2011-09-05 2011-09-01 9.354 137,260 +2,010 0.02% 1,283,888
2011-09-02 2011-08-31 9.851 135,250 -8,039 0.02% 1,332,379
2011-09-01 2011-08-30 9.354 143,289 -1,005 0.03% 1,340,282
2011-08-31 2011-08-29 7.961 144,294 +3,015 0.03% 1,148,666
2011-08-30 2011-08-26 8.558 141,279 -1,005 0.03% 1,209,014
2011-08-29 2011-08-25 8.657 142,284 +1,005 0.03% 1,231,773
2011-08-26 2011-08-24 8.856 141,279 +2,010 0.03% 1,251,189
2011-08-25 2011-08-23 9.155 139,269 -2,010 0.03% 1,274,963
2011-08-24 2011-08-22 8.856 141,279 -4,020 0.03% 1,251,189
2011-08-23 2011-08-19 9.354 145,299 -1,005 0.03% 1,359,082
2011-08-19 2011-08-17 10.150 146,304 +3,015 0.03% 1,484,950
2011-08-18 2011-08-16 9.652 143,289 +1,005 0.03% 1,383,056
2011-08-12 2011-08-10 9.453 142,284 -1,005 0.03% 1,345,039
2011-08-10 2011-08-08 10.150 143,289 +5,024 0.03% 1,454,348
2011-08-09 2011-08-05 11.145 138,265 -1,004 0.03% 1,540,940
2011-08-08 2011-08-04 11.742 139,269 +1,004 0.03% 1,635,279
2011-08-04 2011-08-02 11.742 138,265 -3,014 0.03% 1,623,490
2011-07-19 2011-07-15 12.339 141,279 -1,005 0.03% 1,743,230
2011-07-13 2011-07-11 11.742 142,284 -20,099 0.03% 1,670,681
2011-06-24 2011-06-22 10.946 162,383 +4,019 0.03% 1,777,414
2011-06-20 2011-06-16 11.344 158,364 -2,009 0.03% 1,796,456
2011-06-15 2011-06-13 11.344 160,373 -1,005 0.03% 1,819,246
2011-06-13 2011-06-09 12.140 161,378 +2,010 0.03% 1,959,113
2011-06-08 2011-06-03 13.732 159,368 +6,029 0.03% 2,188,445
2011-06-02 2011-05-31 14.727 153,339 +420 0.03% 2,258,238
2011-05-31 2011-05-27 14.329 152,919 +860 0.03% 2,191,186
2011-05-30 2011-05-26 14.727 152,059 +767 0.03% 2,239,387
2011-05-27 2011-05-25 14.528 151,292 +786 0.03% 2,197,982
2011-05-25 2011-05-23 14.727 150,506 +1,005 0.03% 2,216,516
2011-05-20 2011-05-18 15.722 149,501 -2,010 0.03% 2,350,480
2011-05-19 2011-05-17 16.120 151,511 +3,015 0.03% 2,442,387
2011-05-11 2011-05-06 12.936 148,496 +13,064 0.03% 1,920,938
2011-05-09 2011-05-05 12.339 135,432 -1,005 0.03% 1,671,084
2011-05-05 2011-05-03 12.339 136,437 +1,005 0.03% 1,683,485
2011-05-03 2011-04-28 13.135 135,432 -2,010 0.03% 1,778,896
2011-04-29 2011-04-27 14.528 137,442 -1,004 0.03% 1,996,768
2011-04-28 2011-04-26 11.344 138,446 +1,004 0.03% 1,570,510
2011-04-27 2011-04-21 11.742 137,442 -1,004 0.03% 1,613,826
2011-04-26 2011-04-20 11.941 138,446 +2,009 0.03% 1,653,168
2011-04-15 2011-04-13 13.334 136,437 -1,005 0.03% 1,819,250
2011-04-14 2011-04-12 13.732 137,442 +2,010 0.03% 1,887,356
2011-04-11 2011-04-07 12.538 135,432 -33,163 0.03% 1,698,037
2011-04-08 2011-04-06 12.538 168,595 +33,163 0.03% 2,113,832
2011-02-22 2011-02-18 17.115 135,432 -2,010 0.04% 2,317,955
2011-02-21 2011-02-17 17.712 137,442 +1,005 0.04% 2,434,416
2011-02-18 2011-02-16 18.508 136,437 +1,005 0.04% 2,525,227
2011-02-15 2011-02-11 19.503 135,432 -1,005 0.04% 2,641,391
2011-02-14 2011-02-10 19.702 136,437 +1,005 0.04% 2,688,145
2011-02-09 2011-02-07 20.499 135,432 -9,044 0.05% 2,776,156
2011-02-08 2011-02-02 20.100 144,476 -28,896 0.06% 2,904,039
2011-02-07 2011-01-31 19.901 173,372 +30,148 0.07% 3,450,359
2011-01-26 2011-01-24 21.295 143,224 -1,005 0.06% 3,049,895
2011-01-25 2011-01-21 21.295 144,229 +1,005 0.06% 3,071,296
2011-01-24 2011-01-20 20.100 143,224 -1,005 0.06% 2,878,873
2011-01-21 2011-01-19 20.300 144,229 -2,009 0.06% 2,927,778
2011-01-20 2011-01-18 19.702 146,238 +2,009 0.06% 2,881,249
2011-01-17 2011-01-13 20.897 144,229 -1,005 0.06% 3,013,889
2011-01-14 2011-01-12 20.698 145,234 +1,005 0.06% 3,005,986
2011-01-12 2011-01-10 20.698 144,229 +1,005 0.06% 2,985,185
2011-01-11 2011-01-07 20.300 143,224 -1,005 0.06% 2,907,377
2011-01-07 2011-01-05 20.698 144,229 +4,020 0.06% 2,985,185
2011-01-06 2011-01-04 21.693 140,209 -1,005 0.06% 3,041,499
2011-01-05 2011-01-03 21.892 141,214 -3,015 0.06% 3,091,404
2011-01-04 2010-12-31 20.300 144,229 -1,005 0.06% 2,927,778
2011-01-03 2010-12-29 22.489 145,234 +5,025 0.06% 3,266,119
2010-12-29 2010-12-24 15.921 140,209 -1,005 0.06% 2,232,293
2010-12-23 2010-12-21 15.921 141,214 -2,010 0.06% 2,248,294
2010-12-22 2010-12-20 16.120 143,224 +3,015 0.06% 2,308,799
2010-12-20 2010-12-16 17.115 140,209 -3,015 0.06% 2,399,715
2010-12-17 2010-12-15 17.513 143,224 +3,015 0.06% 2,508,325
2010-12-14 2010-12-10 19.105 140,209 -3,015 0.06% 2,678,752
2010-12-13 2010-12-09 18.508 143,224 +1,005 0.06% 2,650,843
2010-12-10 2010-12-08 20.300 142,219 +6,030 0.06% 2,886,976
2010-12-07 2010-12-03 22.290 136,189 -1,005 0.06% 3,035,606
2010-12-02 2010-11-30 23.882 137,194 -1,005 0.06% 3,276,436
2010-12-01 2010-11-29 24.479 138,199 +2,010 0.06% 3,382,948
2010-11-22 2010-11-18 26.071 136,189 +1,005 0.06% 3,550,575
2010-11-18 2010-11-16 26.668 135,184 -30,149 0.06% 3,605,084
2010-11-12 2010-11-10 28.260 165,333 -1,004 0.07% 4,672,327
2010-11-11 2010-11-09 29.255 166,337 +6,029 0.07% 4,866,218
2010-11-10 2010-11-08 28.061 160,308 +25,124 0.07% 4,498,416
2010-11-05 2010-11-03 27.066 135,184 -1,005 0.06% 3,658,891
2010-11-02 2010-10-29 25.872 136,189 +1,005 0.06% 3,523,471
2010-11-01 2010-10-28 26.668 135,184 -1,005 0.06% 3,605,084
2010-10-22 2010-10-20 30.648 136,189 -2,010 0.07% 4,173,958
2010-10-21 2010-10-19 29.852 138,199 +2,010 0.07% 4,125,547
2010-10-20 2010-10-18 26.270 136,189 +1,005 0.07% 3,577,678
2010-10-19 2010-10-15 27.663 135,184 -3,015 0.07% 3,739,602
2010-10-18 2010-10-14 26.867 138,199 +1,005 0.07% 3,712,992
2010-10-14 2010-10-12 23.484 137,194 +6,030 0.07% 3,221,829
2010-10-13 2010-10-11 22.887 131,164 +1,005 0.07% 3,001,911
2010-10-12 2010-10-08 23.086 130,159 +20,099 0.07% 3,004,813
2010-10-11 2010-10-07 23.484 110,060 -1,005 0.06% 2,584,621
2010-10-08 2010-10-06 23.683 111,065 -35,173 0.06% 2,630,326
2010-10-07 2010-10-05 23.683 146,238 -141,699 0.08% 3,463,319
2010-10-06 2010-10-04 23.683 287,937 +15,075 0.15% 6,819,142
2010-09-28 2010-09-24 23.683 272,862 +1,005 0.15% 6,462,125
2010-09-24 2010-09-21 23.882 271,857 -1,005 0.15% 6,492,427
2010-09-22 2010-09-20 24.081 272,862 -1,005 0.15% 6,570,732
2010-09-21 2010-09-17 24.877 273,867 +2,010 0.15% 6,812,948
2010-09-20 2010-09-16 23.882 271,857 +29,143 0.15% 6,492,427
2010-09-16 2010-09-14 25.076 242,714 -1,005 0.14% 6,086,263
2010-09-15 2010-09-13 25.275 243,719 +1,005 0.14% 6,159,968
2010-09-14 2010-09-10 25.076 242,714 +1,005 0.14% 6,086,263
2010-09-13 2010-09-09 24.479 241,709 +9,045 0.14% 5,916,751
2010-09-10 2010-09-08 24.877 232,664 +40,198 0.13% 5,787,947
2010-09-08 2010-09-06 25.872 192,466 +1,005 0.11% 4,979,465
2010-09-07 2010-09-03 24.479 191,461 +1,005 0.11% 4,686,739
2010-09-06 2010-09-02 24.678 190,456 -1,005 0.11% 4,700,041
2010-09-03 2010-09-01 23.285 191,461 -121,402 0.11% 4,458,118
2010-09-02 2010-08-31 23.683 312,863 +119,913 0.18% 7,409,459
2010-09-01 2010-08-30 24.877 192,950 +2,009 0.11% 4,799,988
2010-08-31 2010-08-27 25.474 190,941 -2,009 0.11% 4,864,010
2010-08-30 2010-08-26 26.469 192,950 +2,009 0.11% 5,107,187
2010-08-27 2010-08-25 27.066 190,941 -1,005 0.11% 5,168,011
2010-08-23 2010-08-19 29.454 191,946 +1,005 0.11% 5,653,613
2010-08-20 2010-08-18 29.852 190,941 -1,005 0.11% 5,700,012
2010-08-18 2010-08-16 30.449 191,946 -1,004 0.11% 5,844,614
2010-08-17 2010-08-13 30.648 192,950 +1,004 0.11% 5,913,585
2010-08-12 2010-08-10 30.051 191,946 +1,005 0.11% 5,768,214
2010-08-10 2010-08-06 31.046 190,941 -2,009 0.11% 5,928,013
2010-08-05 2010-08-03 29.255 192,950 +1,004 0.11% 5,644,786
2010-07-28 2010-07-26 27.265 191,946 -1,004 0.11% 5,233,412
2010-07-27 2010-07-23 28.260 192,950 -2,010 0.11% 5,452,786
2010-07-26 2010-07-22 28.459 194,960 +3,014 0.11% 5,548,389
2010-07-20 2010-07-16 26.867 191,946 +1,005 0.11% 5,157,012
2010-07-19 2010-07-15 27.066 190,941 -1,005 0.11% 5,168,011
2010-07-16 2010-07-14 28.061 191,946 +1,005 0.11% 5,386,213
2010-07-15 2010-07-13 28.260 190,941 -3,014 0.11% 5,396,011
2010-07-14 2010-07-12 28.658 193,955 +1,005 0.11% 5,558,387
2010-07-13 2010-07-09 30.250 192,950 -94,466 0.11% 5,836,785
2010-07-12 2010-07-08 27.066 287,416 +3,015 0.17% 7,779,204
2010-07-09 2010-07-07 28.459 284,401 -1,005 0.16% 8,093,800
2010-07-08 2010-07-06 29.852 285,406 -3,015 0.16% 8,520,002
2010-07-07 2010-07-05 30.648 288,421 -5,025 0.17% 8,839,606
2010-07-06 2010-07-02 31.046 293,446 -345 0.17% 9,110,414
2010-07-02 2010-06-29 31.444 293,791 -21,104 0.17% 9,238,063
2010-06-25 2010-06-23 33.633 314,895 -1,005 0.18% 10,591,020
2010-06-22 2010-06-18 31.444 315,900 +1,005 0.18% 9,933,265
2010-06-17 2010-06-14 31.444 314,895 -50,247 0.18% 9,901,664
2010-06-01 2010-05-28 35.425 365,142 -12,763 0.21% 12,935,020
2010-05-31 2010-05-27 32.041 377,905 +13,064 0.22% 12,108,597
2010-05-28 2010-05-26 31.245 364,841 +44 0.24% 11,399,574
2010-05-14 2010-05-12 39.604 364,797 -14,069 0.32% 14,447,399
2010-05-07 2010-05-05 38.808 378,866 -121,599 0.34% 14,702,987
2010-05-05 2010-05-03 51.147 500,465 -5,025 0.45% 25,597,182
2010-04-28 2010-04-26 44.181 505,490 +5,025 0.45% 22,333,196
2010-04-27 2010-04-23 43.783 500,465 -7,035 0.45% 21,911,985
2010-04-26 2010-04-22 42.987 507,500 +18,089 0.45% 21,816,000
2010-04-22 2010-04-20 36.221 489,411 -2,010 0.44% 17,726,804
2010-04-21 2010-04-19 34.231 491,421 +2,010 0.44% 16,821,607
2010-04-19 2010-04-15 37.216 489,411 -5,025 0.44% 18,213,804
2010-04-15 2010-04-13 28.658 494,436 -2,010 0.44% 14,169,610
2010-04-14 2010-04-12 29.255 496,446 +40,198 0.44% 14,523,613
2010-04-13 2010-04-09 26.867 456,248 +1,005 0.41% 12,258,013
2010-04-01 2010-03-30 23.484 455,243 +1,005 0.41% 10,690,810
2010-03-31 2010-03-29 24.081 454,238 -3,014 0.41% 10,938,409
2010-03-30 2010-03-26 24.479 457,252 -1,005 0.41% 11,192,988
2010-03-29 2010-03-25 24.678 458,257 +2,009 0.41% 11,308,789
2010-03-26 2010-03-24 25.076 456,248 +10,050 0.41% 11,440,812
2010-03-24 2010-03-22 23.683 446,198 +2,010 0.40% 10,567,200
2010-03-23 2010-03-19 22.688 444,188 -9,045 0.40% 10,077,597
2010-03-19 2010-03-17 23.484 453,233 -53,262 0.41% 10,643,608
2010-03-18 2010-03-16 22.887 506,495 -2,010 0.46% 11,591,999
2010-03-17 2010-03-15 23.086 508,505 +2,010 0.46% 11,739,201
2010-03-16 2010-03-12 24.877 506,495 -2,010 0.46% 12,599,999
2010-03-12 2010-03-10 25.474 508,505 -57,282 0.46% 12,953,601
2010-03-11 2010-03-09 25.474 565,787 +103,510 0.51% 14,412,797
2010-03-09 2010-03-05 25.474 462,277 +1,005 0.42% 11,775,994
2010-03-05 2010-03-03 25.275 461,272 -2,010 0.41% 11,658,593
2010-03-04 2010-03-02 25.275 463,282 +2,010 0.42% 11,709,395
2010-03-03 2010-03-01 25.474 461,272 -3,015 0.41% 11,750,393
2010-03-02 2010-02-26 26.270 464,287 -2,010 0.42% 12,196,797
2010-03-01 2010-02-25 27.066 466,297 +5,025 0.42% 12,620,799
2010-02-26 2010-02-24 25.275 461,272 -6,030 0.42% 11,658,593
2010-02-25 2010-02-23 25.872 467,302 +5,025 0.42% 12,090,001
2010-02-24 2010-02-22 22.290 462,277 +1,005 0.42% 10,303,995
2010-02-22 2010-02-18 21.892 461,272 -1,005 0.42% 10,097,994
2010-02-19 2010-02-17 21.096 462,277 -1,005 0.42% 9,751,995
2010-02-18 2010-02-12 21.693 463,282 -4,020 0.42% 10,049,796
2010-02-17 2010-02-11 21.693 467,302 +5,025 0.42% 10,137,000
2010-02-11 2010-02-09 19.702 462,277 -3,015 0.42% 9,107,996
2010-02-10 2010-02-08 18.906 465,292 -250,233 0.42% 8,796,999
2010-02-09 2010-02-05 21.295 715,525 +1,005 0.65% 15,236,805
2010-02-08 2010-02-04 22.489 714,520 +1,005 0.64% 16,068,604
2010-02-05 2010-02-03 23.285 713,515 +1,005 0.64% 16,614,003
2010-02-03 2010-02-01 23.882 712,510 -2,010 0.64% 17,016,002
2010-02-01 2010-01-28 22.290 714,520 -3,015 0.64% 15,926,404
2010-01-29 2010-01-27 24.479 717,535 +477,352 0.65% 17,564,408
2010-01-28 2010-01-26 29.056 240,183 +21,104 0.26% 6,978,795
2010-01-19 2010-01-15 17.911 219,079 +4,020 0.24% 3,923,996
2010-01-18 2010-01-14 19.503 215,059 -1,005 0.23% 4,194,392
2010-01-15 2010-01-13 18.508 216,064 +21,104 0.23% 3,998,993
2010-01-11 2010-01-07 11.344 194,960 -1,005 0.21% 2,211,596
2010-01-08 2010-01-06 10.150 195,965 -1,005 0.21% 1,988,996
2010-01-07 2010-01-05 9.155 196,970 +2,010 0.21% 1,803,197
2009-12-29 2009-12-24 7.264 194,960 +125,618 0.21% 1,416,197
2009-12-23 2009-12-21 5.274 69,342 +19,094 0.08% 365,702
2009-12-22 2009-12-18 4.717 50,248 +50,248 0.05% 237,002
2009-09-08 2009-09-04 2.627 0 -7,035
2009-08-19 2009-08-17 2.707 7,035 -5,024 0.01% 19,041
2009-07-31 2009-07-29 2.527 12,059 +1,005 0.01% 30,479
2009-07-29 2009-07-27 2.746 11,054 -1,005 0.01% 30,359
2009-07-17 2009-07-15 2.727 12,059 -1,005 0.01% 32,879
2009-07-15 2009-07-13 3.284 13,064 +1,005 0.01% 42,899
2009-07-14 2009-07-10 2.727 12,059 -2,010 0.01% 32,879
2009-07-13 2009-07-09 2.786 14,069 +10,049 0.02% 39,199
2009-07-10 2009-07-08 2.388 4,020 -10,049 0.00% 9,600
2009-07-08 2009-07-06 2.209 14,069 -2,010 0.02% 31,079
2009-07-06 2009-07-02 2.189 16,079 +12,059 0.02% 35,200
2009-07-03 2009-06-30 2.229 4,020 -12,059 0.00% 8,960
2009-06-25 2009-06-23 1.970 16,079 +2,010 0.02% 31,680
2009-06-24 2009-06-22 2.110 14,069 +4,019 0.02% 29,679
2009-06-18 2009-06-16 1.930 10,050 +5,025 0.01% 19,401
2009-06-17 2009-06-15 2.149 5,025 +5,025 0.01% 10,801
2008-03-18 2008-03-14 2.687 0 -5,025
2008-02-18 2008-02-14 2.707 5,025 +5,025 0.01% 13,601
2007-06-26 2007-06-22 9.851 0

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