History of CCASS shareholding

Stock code:

Adjust for splits and bonus issues: Yes No

Use price on: trading date holding/settlement date

Show: chart & table chart only table only

Table rows with no holding change: include exclude

Participant: HANG SENG SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2021-03-10 2021-03-08 11.960 0 +0
2021-03-09 2021-03-05 11.960 0 -961,848
2021-02-18 2021-02-16 11.940 961,848 -750 0.35% 11,484,465
2021-02-17 2021-02-11 11.900 962,598 -300 0.35% 11,454,916
2021-02-03 2021-02-01 11.840 962,898 -5,000 0.35% 11,400,712
2021-02-02 2021-01-29 11.760 967,898 -31,000 0.35% 11,382,480
2021-02-01 2021-01-28 11.440 998,898 -52,000 0.37% 11,427,393
2021-01-29 2021-01-27 11.500 1,050,898 -8,000 0.38% 12,085,327
2021-01-27 2021-01-25 11.440 1,058,898 -2,000 0.39% 12,113,793
2021-01-22 2021-01-20 11.500 1,060,898 -50,000 0.39% 12,200,327
2021-01-21 2021-01-19 11.400 1,110,898 -10,000 0.41% 12,664,237
2021-01-20 2021-01-18 11.360 1,120,898 -100,000 0.41% 12,733,401
2021-01-05 2020-12-31 11.520 1,220,898 -3,500 0.45% 14,064,745
2020-12-07 2020-12-03 11.560 1,224,398 -200 0.45% 14,154,041
2020-12-03 2020-12-01 11.540 1,224,598 -3,000 0.45% 14,131,861
2020-11-27 2020-11-25 11.560 1,227,598 -700 0.45% 14,191,033
2020-11-20 2020-11-18 11.580 1,228,298 -400 0.45% 14,223,691
2020-11-18 2020-11-16 11.640 1,228,698 -35,000 0.45% 14,302,045
2020-11-12 2020-11-10 11.580 1,263,698 -30,500 0.46% 14,633,623
2020-11-10 2020-11-06 11.560 1,294,198 -6,000 0.47% 14,960,929
2020-11-09 2020-11-05 11.560 1,300,198 -8,000 0.48% 15,030,289
2020-11-06 2020-11-04 11.580 1,308,198 -16,800 0.48% 15,148,933
2020-11-05 2020-11-03 11.480 1,324,998 -21,000 0.48% 15,210,977
2020-11-04 2020-11-02 11.380 1,345,998 -349,000 0.49% 15,317,457
2020-11-02 2020-10-29 10.080 1,694,998 +40,000 0.62% 17,085,580
2020-10-28 2020-10-23 10.000 1,654,998 +10,000 0.61% 16,549,980
2020-10-27 2020-10-22 10.180 1,644,998 -2,000 0.60% 16,746,080
2020-10-22 2020-10-20 9.950 1,646,998 -7,000 0.60% 16,387,630
2020-10-20 2020-10-16 9.700 1,653,998 +3,000 0.60% 16,043,781
2020-10-19 2020-10-15 9.720 1,650,998 -3,000 0.60% 16,047,701
2020-10-16 2020-10-14 9.520 1,653,998 +1,000 0.60% 15,746,061
2020-10-15 2020-10-12 9.410 1,652,998 -42,000 0.60% 15,554,711
2020-10-12 2020-10-08 8.990 1,694,998 +16,000 0.62% 15,238,032
2020-10-09 2020-10-07 8.850 1,678,998 +11,000 0.61% 14,859,132
2020-10-05 2020-09-29 8.960 1,667,998 +3,000 0.61% 14,945,262
2020-09-29 2020-09-25 8.650 1,664,998 +35,000 0.61% 14,402,233
2020-09-25 2020-09-23 8.900 1,629,998 +1,000 0.60% 14,506,982
2020-09-23 2020-09-21 9.390 1,628,998 +2,000 0.60% 15,296,291
2020-09-22 2020-09-18 9.480 1,626,998 -1,000 0.60% 15,423,941
2020-09-21 2020-09-17 9.590 1,627,998 +2,000 0.60% 15,612,501
2020-09-18 2020-09-16 9.300 1,625,998 -26,000 0.59% 15,121,781
2020-09-17 2020-09-15 9.410 1,651,998 +2,000 0.60% 15,545,301
2020-09-16 2020-09-14 9.450 1,649,998 -11,000 0.60% 15,592,481
2020-09-15 2020-09-11 9.500 1,660,998 +19,000 0.61% 15,779,481
2020-09-14 2020-09-10 9.500 1,641,998 +1,000 0.60% 15,598,981
2020-09-11 2020-09-09 9.600 1,640,998 +9,000 0.60% 15,753,581
2020-09-10 2020-09-08 9.720 1,631,998 -2,000 0.60% 15,863,021
2020-09-09 2020-09-07 9.700 1,633,998 +271,000 0.60% 15,849,781
2020-09-08 2020-09-04 9.500 1,362,998 -10,000 0.50% 12,948,481
2020-09-03 2020-09-01 8.940 1,372,998 +42,000 0.50% 12,274,602
2020-09-01 2020-08-28 8.960 1,330,998 -30,000 0.49% 11,925,742
2020-08-31 2020-08-27 11.520 1,360,998 +21,439 0.50% 15,678,697
2020-08-28 2020-08-26 11.600 1,339,559 +600 0.49% 15,538,884
2020-08-27 2020-08-25 11.600 1,338,959 +3,000 0.49% 15,531,924
2020-08-26 2020-08-24 11.560 1,335,959 +102,000 0.49% 15,443,686
2020-08-25 2020-08-21 11.760 1,233,959 +132,000 0.45% 14,511,358
2020-08-24 2020-08-20 11.520 1,101,959 +10,000 0.40% 12,694,568
2020-08-21 2020-08-19 11.700 1,091,959 +8,500 0.40% 12,775,920
2020-08-20 2020-08-18 11.800 1,083,459 +218,000 0.40% 12,784,816
2020-08-19 2020-08-17 11.900 865,459 -64,400 0.32% 10,298,962
2020-08-18 2020-08-14 11.300 929,859 +42,000 0.34% 10,507,407
2020-08-17 2020-08-13 12.000 887,859 -132,780 0.33% 10,654,308
2020-08-14 2020-08-12 7.730 1,020,639 +13,000 0.37% 7,889,539
2020-08-13 2020-08-11 7.500 1,007,639 +45,000 0.37% 7,557,292
2020-08-12 2020-08-10 7.750 962,639 +1,000 0.35% 7,460,452
2020-08-10 2020-08-06 7.700 961,639 +13,000 0.35% 7,404,620
2020-08-07 2020-08-05 7.600 948,639 +40,000 0.35% 7,209,656
2020-08-06 2020-08-04 7.850 908,639 +7,000 0.33% 7,132,816
2020-08-05 2020-08-03 7.850 901,639 +24,000 0.33% 7,077,866
2020-08-04 2020-07-31 7.890 877,639 +5,000 0.32% 6,924,572
2020-08-03 2020-07-30 7.880 872,639 +27,000 0.32% 6,876,395
2020-07-31 2020-07-29 7.320 845,639 -40,000 0.31% 6,190,077
2020-07-29 2020-07-27 7.450 885,639 -10,000 0.32% 6,598,011
2020-07-28 2020-07-24 7.370 895,639 +30,000 0.33% 6,600,859
2020-07-23 2020-07-21 7.800 865,639 +5,000 0.32% 6,751,984
2020-07-22 2020-07-20 7.800 860,639 -14,000 0.32% 6,712,984
2020-07-21 2020-07-17 7.550 874,639 -11,000 0.32% 6,603,524
2020-07-20 2020-07-16 7.450 885,639 +13,000 0.32% 6,598,011
2020-07-17 2020-07-15 7.440 872,639 -46,000 0.32% 6,492,434
2020-07-16 2020-07-14 7.750 918,639 -15,000 0.34% 7,119,452
2020-07-15 2020-07-13 7.540 933,639 +2,000 0.34% 7,039,638
2020-07-14 2020-07-10 7.880 931,639 +3,000 0.34% 7,341,315
2020-07-10 2020-07-08 7.700 928,639 -7,000 0.34% 7,150,520
2020-07-07 2020-07-03 7.090 935,639 -4,000 0.34% 6,633,681
2020-06-26 2020-06-23 6.800 939,639 -400 0.34% 6,389,545
2020-06-22 2020-06-18 6.800 940,039 +3,000 0.34% 6,392,265
2020-06-18 2020-06-16 6.970 937,039 -40,000 0.34% 6,531,162
2020-06-17 2020-06-15 6.880 977,039 +2,000 0.36% 6,722,028
2020-06-16 2020-06-12 6.750 975,039 +3,000 0.36% 6,581,513
2020-06-12 2020-06-10 6.690 972,039 -12,000 0.36% 6,502,941
2020-06-09 2020-06-05 6.510 984,039 -20,000 0.36% 6,406,094
2020-06-08 2020-06-04 6.510 1,004,039 -3,000 0.37% 6,536,294
2020-06-05 2020-06-03 6.650 1,007,039 +3,000 0.37% 6,696,809
2020-06-02 2020-05-29 6.380 1,004,039 -30,000 0.37% 6,405,769
2020-06-01 2020-05-28 6.100 1,034,039 -90 0.38% 6,307,638
2020-05-28 2020-05-26 6.650 1,034,129 +2,000 0.38% 6,876,958
2020-05-27 2020-05-25 6.790 1,032,129 -60 0.38% 7,008,156
2020-05-21 2020-05-19 7.219 1,032,189 +52,817 0.38% 7,451,800
2020-05-04 2020-04-28 6.092 979,372 +15,181 0.38% 5,966,051
2020-04-27 2020-04-23 5.934 964,191 +6,642 0.37% 5,721,144
2020-04-20 2020-04-16 6.092 957,549 +4,744 0.37% 5,833,111
2020-04-14 2020-04-08 5.660 952,805 +5,693 0.37% 5,392,495
2020-03-31 2020-03-27 5.902 947,112 +7,591 0.37% 5,589,858
2020-03-26 2020-03-24 5.881 939,521 +14,232 0.36% 5,525,252
2020-03-19 2020-03-17 6.324 925,289 -1,898 0.36% 5,851,134
2020-03-17 2020-03-13 6.640 927,187 -6,641 0.36% 6,156,293
2020-03-11 2020-03-09 6.851 933,828 -1,898 0.36% 6,397,225
2020-01-21 2020-01-17 7.483 935,726 -47,442 0.36% 7,001,941
2020-01-16 2020-01-14 7.504 983,168 -31,311 0.38% 7,377,668
2020-01-14 2020-01-10 6.851 1,014,479 -949 0.39% 6,949,728
2020-01-06 2020-01-02 6.324 1,015,428 -2,846 0.39% 6,421,135
2020-01-03 2019-12-31 6.250 1,018,274 -31 0.39% 6,364,009
2019-12-27 2019-12-20 6.208 1,018,305 -143 0.40% 6,321,273
2019-12-23 2019-12-19 6.197 1,018,448 -428,302 0.40% 6,311,427
2019-12-20 2019-12-18 6.187 1,446,750 -38 0.56% 8,950,411
2019-12-11 2019-12-09 6.197 1,446,788 -8,877 0.56% 8,965,895
2019-12-10 2019-12-06 6.208 1,455,665 -570 0.57% 9,036,248
2019-12-02 2019-11-28 6.187 1,456,235 -94,883 0.57% 9,009,091
2019-11-15 2019-11-13 6.176 1,551,118 -1,024 0.61% 9,579,743
2019-11-07 2019-11-05 6.197 1,552,142 -94,883 0.61% 9,618,784
2019-11-06 2019-11-04 6.197 1,647,025 -50,288 0.65% 10,206,784
2019-11-05 2019-11-01 6.176 1,697,313 -8,540 0.67% 10,482,647
2019-11-04 2019-10-31 6.176 1,705,853 -292,240 0.67% 10,535,390
2019-11-01 2019-10-30 6.187 1,998,093 -9,488 0.78% 12,361,330
2019-10-22 2019-10-18 6.176 2,007,581 -113,860 0.79% 12,398,870
2019-10-14 2019-10-10 6.176 2,121,441 -11,386 0.83% 13,102,072
2019-10-08 2019-10-03 6.176 2,132,827 +218,231 0.84% 13,172,392
2019-09-03 2019-08-30 6.302 1,914,596 -14,232 0.75% 12,066,734
2019-08-22 2019-08-20 6.302 1,928,828 +2,846 0.76% 12,156,431
2019-07-25 2019-07-23 6.007 1,925,982 +9,489 0.76% 11,570,137
2019-07-18 2019-07-16 5.955 1,916,493 +5,693 0.75% 11,412,140
2019-07-12 2019-07-10 5.691 1,910,800 -4,744 0.75% 10,874,778
2019-07-08 2019-07-04 5.480 1,915,544 +4,744 0.75% 10,498,008
2019-07-04 2019-07-02 5.438 1,910,800 +2,846 0.75% 10,391,454
2019-07-03 2019-06-28 5.101 1,907,954 -949 0.75% 9,732,506
2019-07-02 2019-06-27 5.238 1,908,903 +11,386 0.75% 9,998,887
2019-06-28 2019-06-26 5.396 1,897,517 -11,386 0.74% 10,239,224
2019-06-25 2019-06-21 5.586 1,908,903 +2,847 0.75% 10,662,797
2019-06-21 2019-06-19 5.702 1,906,056 +1,898 0.75% 10,867,867
2019-06-20 2019-06-18 5.744 1,904,158 +4,744 0.75% 10,937,319
2019-06-14 2019-06-12 6.218 1,899,414 -1,139 0.75% 11,810,902
2019-06-13 2019-06-11 6.324 1,900,553 -1,708 0.75% 12,018,289
2019-05-21 2019-05-17 7.011 1,902,261 +92,045 0.75% 13,335,979
2019-05-17 2019-05-15 6.966 1,810,216 +2,709 0.75% 12,610,495
2019-05-15 2019-05-10 7.121 1,807,507 +2,709 0.75% 12,871,882
2019-05-09 2019-05-07 7.332 1,804,798 +1,805 0.74% 13,232,371
2019-04-18 2019-04-16 7.587 1,802,993 +3,612 0.74% 13,678,412
2019-04-10 2019-04-08 7.310 1,799,381 +9,932 0.74% 13,152,798
2019-04-09 2019-04-04 7.210 1,789,449 -541 0.74% 12,901,832
2019-04-03 2019-04-01 7.188 1,789,990 +10,835 0.74% 12,866,084
2019-04-01 2019-03-28 6.734 1,779,155 -903 0.73% 11,980,321
2019-03-28 2019-03-26 7.000 1,780,058 -4,515 0.73% 12,459,549
2019-03-25 2019-03-21 6.568 1,784,573 -9,029 0.74% 11,720,337
2019-03-22 2019-03-20 6.501 1,793,602 +9,029 0.74% 11,660,449
2019-03-07 2019-03-05 6.479 1,784,573 -9,932 0.74% 11,562,221
2019-03-06 2019-03-04 6.446 1,794,505 -18,058 0.74% 11,566,947
2019-02-28 2019-02-26 6.534 1,812,563 -271 0.75% 11,843,940
2019-02-21 2019-02-19 6.634 1,812,834 +1,805 0.75% 12,026,408
2019-02-20 2019-02-18 6.512 1,811,029 +903 0.75% 11,793,801
2019-02-12 2019-02-08 6.534 1,810,126 +5,418 0.75% 11,828,016
2019-02-01 2019-01-30 6.512 1,804,708 +1,806 0.74% 11,752,638
2019-01-30 2019-01-28 6.534 1,802,902 +16,252 0.74% 11,780,812
2019-01-18 2019-01-16 6.424 1,786,650 -180 0.74% 11,476,740
2019-01-09 2019-01-07 6.534 1,786,830 +6,320 0.74% 11,675,791
2019-01-07 2019-01-03 6.523 1,780,510 +3,612 0.73% 11,614,775
2019-01-02 2018-12-27 6.700 1,776,898 +3,612 0.73% 11,906,084
2018-12-27 2018-12-20 6.700 1,773,286 -26,185 0.73% 11,881,882
2018-12-20 2018-12-18 6.634 1,799,471 +5,417 0.74% 11,937,758
2018-12-19 2018-12-17 6.689 1,794,054 -1,083 0.74% 12,001,168
2018-12-17 2018-12-13 6.700 1,795,137 +5,417 0.74% 12,028,295
2018-12-14 2018-12-12 6.856 1,789,720 +3,612 0.74% 12,269,499
2018-12-12 2018-12-10 6.700 1,786,108 -4,515 0.74% 11,967,796
2018-12-07 2018-12-05 6.579 1,790,623 +11,738 0.74% 11,779,902
2018-12-06 2018-12-04 6.756 1,778,885 +9,030 0.73% 12,017,906
2018-11-30 2018-11-28 6.346 1,769,855 +7,223 0.73% 11,231,646
2018-11-28 2018-11-26 6.091 1,762,632 +5,417 0.73% 10,736,814
2018-11-27 2018-11-23 6.147 1,757,215 +6,321 0.72% 10,801,124
2018-11-26 2018-11-22 6.114 1,750,894 +2,709 0.72% 10,704,096
2018-11-19 2018-11-15 5.715 1,748,185 +903 0.72% 9,990,522
2018-11-15 2018-11-13 5.704 1,747,282 +2,708 0.72% 9,966,010
2018-11-14 2018-11-12 5.560 1,744,574 +1,806 0.72% 9,699,385
2018-11-12 2018-11-08 5.593 1,742,768 +9,029 0.72% 9,747,248
2018-11-09 2018-11-07 5.560 1,733,739 +22,573 0.72% 9,639,145
2018-11-06 2018-11-02 5.626 1,711,166 +13,544 0.71% 9,627,354
2018-11-05 2018-11-01 5.460 1,697,622 +4,515 0.70% 9,269,131
2018-10-25 2018-10-23 5.427 1,693,107 -5,418 0.70% 9,188,224
2018-10-24 2018-10-22 5.205 1,698,525 +16,253 0.70% 8,841,397
2018-10-16 2018-10-12 5.538 1,682,272 +1,806 0.69% 9,315,739
2018-10-15 2018-10-11 5.493 1,680,466 +5,417 0.69% 9,231,292
2018-10-08 2018-10-04 6.147 1,675,049 +18,059 0.69% 10,296,072
2018-10-04 2018-10-02 5.870 1,656,990 -1,030 0.68% 9,726,282
2018-10-03 2018-09-28 6.091 1,658,020 +8,921 0.68% 10,099,585
2018-09-06 2018-09-04 6.966 1,649,099 +4,515 0.68% 11,488,107
2018-08-28 2018-08-24 7.509 1,644,584 -903 0.68% 12,349,144
2018-08-23 2018-08-21 7.753 1,645,487 +9,932 0.68% 12,756,854
2018-08-21 2018-08-17 7.686 1,635,555 +3,612 0.67% 12,571,170
2018-08-20 2018-08-16 7.531 1,631,943 -21,671 0.67% 12,290,371
2018-08-16 2018-08-14 7.974 1,653,614 -26,184 0.68% 13,186,141
2018-08-07 2018-08-03 8.074 1,679,798 -5,418 0.69% 13,562,373
2018-08-03 2018-08-01 7.985 1,685,216 +5,418 0.70% 13,456,804
2018-07-26 2018-07-24 7.985 1,679,798 +63,204 0.69% 13,413,540
2018-07-16 2018-07-12 8.528 1,616,594 +903 0.67% 13,786,143
2018-07-13 2018-07-11 8.528 1,615,691 +26,185 0.67% 13,778,442
2018-07-06 2018-07-04 8.395 1,589,506 -181 0.66% 13,343,890
2018-07-03 2018-06-28 8.506 1,589,687 +2,709 0.66% 13,521,471
2018-06-19 2018-06-14 9.082 1,586,978 -3,838 0.66% 14,412,385
2018-06-12 2018-06-08 9.414 1,590,816 +11,738 0.66% 14,975,797
2018-06-07 2018-06-05 9.137 1,579,078 +1,806 0.65% 14,428,082
2018-06-05 2018-06-01 8.993 1,577,272 -4,514 0.65% 14,184,489
2018-06-01 2018-05-30 8.849 1,581,786 -903 0.65% 13,997,343
2018-05-31 2018-05-29 8.860 1,582,689 -903 0.65% 14,022,862
2018-05-30 2018-05-28 8.882 1,583,592 -903 0.65% 14,065,940
2018-05-25 2018-05-23 8.749 1,584,495 -5,418 0.65% 13,863,377
2018-05-17 2018-05-15 8.594 1,589,913 -18,058 0.66% 13,664,261
2018-05-16 2018-05-14 8.783 1,607,971 +10,835 0.66% 14,122,204
2018-05-14 2018-05-10 9.433 1,597,136 +51,562 0.66% 15,065,571
2018-05-10 2018-05-08 9.259 1,545,574 +5,184 0.67% 14,310,865
2018-05-09 2018-05-07 9.201 1,540,390 +20,477 0.66% 14,173,722
2018-05-07 2018-05-03 9.132 1,519,913 -138 0.66% 13,879,756
2018-05-02 2018-04-27 9.051 1,520,051 +1,728 0.66% 13,757,864
2018-04-27 2018-04-25 9.225 1,518,323 +4,320 0.65% 14,005,821
2018-04-26 2018-04-24 9.259 1,514,003 -24,192 0.65% 14,018,541
2018-04-12 2018-04-10 9.468 1,538,195 +2,592 0.66% 14,562,998
2018-04-10 2018-04-06 9.306 1,535,603 +8,640 0.66% 14,289,634
2018-04-06 2018-04-03 9.711 1,526,963 +4,320 0.66% 14,827,795
2018-04-03 2018-03-28 9.769 1,522,643 +864 0.66% 14,873,961
2018-03-29 2018-03-27 9.711 1,521,779 +8,640 0.66% 14,777,455
2018-03-26 2018-03-22 10.289 1,513,139 -6,480 0.65% 15,569,214
2018-03-23 2018-03-21 10.451 1,519,619 -121 0.66% 15,882,123
2018-03-22 2018-03-20 10.660 1,519,740 -5,184 0.66% 16,200,000
2018-03-21 2018-03-19 10.706 1,524,924 +3,456 0.66% 16,325,858
2018-03-20 2018-03-16 10.880 1,521,468 -8,640 0.66% 16,553,002
2018-03-19 2018-03-15 11.088 1,530,108 +4,320 0.66% 16,965,774
2018-03-15 2018-03-13 10.903 1,525,788 +41,472 0.66% 16,635,321
2018-03-14 2018-03-12 10.694 1,484,316 -8,640 0.64% 15,873,929
2018-03-13 2018-03-09 10.613 1,492,956 +4,320 0.64% 15,845,372
2018-03-12 2018-03-08 10.405 1,488,636 +9,504 0.64% 15,489,390
2018-03-09 2018-03-07 10.255 1,479,132 +17,280 0.64% 15,167,945
2018-03-02 2018-02-28 10.231 1,461,852 -346 0.63% 14,956,906
2018-03-01 2018-02-27 10.035 1,462,198 +864 0.63% 14,672,745
2018-02-27 2018-02-23 10.174 1,461,334 +6,048 0.63% 14,867,038
2018-02-26 2018-02-22 10.127 1,455,286 +10,368 0.63% 14,738,134
2018-02-23 2018-02-21 10.359 1,444,918 +864 0.62% 14,967,606
2018-02-21 2018-02-15 10.417 1,444,054 +6,912 0.62% 15,042,223
2018-02-12 2018-02-08 10.174 1,437,142 -691 0.62% 14,620,918
2018-02-09 2018-02-07 10.231 1,437,833 +1,728 0.62% 14,711,156
2018-02-07 2018-02-05 10.741 1,436,105 -173 0.62% 15,424,826
2018-02-05 2018-02-01 10.694 1,436,278 +18,144 0.62% 15,360,189
2018-02-02 2018-01-31 10.891 1,418,134 +27,648 0.61% 15,445,180
2018-02-01 2018-01-30 11.238 1,390,486 +22,464 0.60% 15,626,868
2018-01-31 2018-01-29 11.319 1,368,022 +36,288 0.59% 15,485,243
2018-01-30 2018-01-26 11.308 1,331,734 +46,656 0.57% 15,059,070
2018-01-29 2018-01-25 11.319 1,285,078 +33,696 0.55% 14,546,364
2018-01-26 2018-01-24 11.574 1,251,382 -3,456 0.54% 14,483,582
2018-01-25 2018-01-23 10.683 1,254,838 +13,824 0.54% 13,405,267
2018-01-24 2018-01-22 9.815 1,241,014 -86 0.54% 12,180,318
2018-01-23 2018-01-19 9.722 1,241,100 -1,383 0.54% 12,066,245
2018-01-22 2018-01-18 9.653 1,242,483 -1,680 0.54% 11,993,408
2018-01-19 2018-01-17 9.606 1,244,163 +864 0.54% 11,952,024
2018-01-18 2018-01-16 9.618 1,243,299 +6,048 0.54% 11,958,114
2018-01-17 2018-01-15 9.491 1,237,251 +3,456 0.53% 11,742,424
2018-01-16 2018-01-12 9.248 1,233,795 -52 0.53% 11,409,743
2018-01-09 2018-01-05 9.051 1,233,847 -2,592 0.53% 11,167,454
2018-01-08 2018-01-04 9.144 1,236,439 +4,320 0.53% 11,305,399
2018-01-03 2017-12-29 10.000 1,232,119 +9,504 0.53% 12,321,185
2017-12-21 2017-12-19 8.912 1,222,615 +2,592 0.53% 10,895,986
2017-12-08 2017-12-06 9.259 1,220,023 +5,184 0.53% 11,296,505
2017-12-06 2017-12-04 10.058 1,214,839 +864 0.52% 12,218,689
2017-12-05 2017-12-01 10.417 1,213,975 +8,640 0.52% 12,645,568
2017-12-04 2017-11-30 10.683 1,205,335 -864 0.52% 12,876,433
2017-11-30 2017-11-28 10.764 1,206,199 +8,640 0.52% 12,983,387
2017-11-29 2017-11-27 10.856 1,197,559 -173 0.52% 13,001,272
2017-11-28 2017-11-24 10.868 1,197,732 +25,920 0.52% 13,017,013
2017-11-27 2017-11-23 10.764 1,171,812 +8,640 0.51% 12,613,249
2017-11-24 2017-11-22 10.891 1,163,172 +13,798 0.50% 12,668,338
2017-11-23 2017-11-21 10.949 1,149,374 -8,640 0.50% 12,584,576
2017-11-21 2017-11-17 11.007 1,158,014 -259 0.50% 12,746,191
2017-11-17 2017-11-15 11.030 1,158,273 -2,592 0.50% 12,775,854
2017-11-16 2017-11-14 11.065 1,160,865 -138 0.50% 12,844,751
2017-11-14 2017-11-10 11.007 1,161,003 -3,456 0.50% 12,779,091
2017-11-09 2017-11-07 11.053 1,164,459 +51,840 0.50% 12,871,041
2017-11-08 2017-11-06 11.215 1,112,619 +12,096 0.48% 12,478,326
2017-11-06 2017-11-02 11.331 1,100,523 -1,728 0.49% 12,470,042
2017-11-01 2017-10-30 11.100 1,102,251 -4,320 0.49% 12,234,471
2017-10-31 2017-10-27 11.111 1,106,571 +864 0.49% 12,295,229
2017-10-30 2017-10-26 11.539 1,105,707 +9,504 0.49% 12,759,137
2017-10-26 2017-10-24 11.759 1,096,203 +7,776 0.48% 12,890,530
2017-10-19 2017-10-17 12.037 1,088,427 -10,368 0.48% 13,101,431
2017-10-18 2017-10-16 12.384 1,098,795 -864 0.48% 13,607,757
2017-10-17 2017-10-13 12.454 1,099,659 +10,368 0.49% 13,694,822
2017-10-16 2017-10-12 12.315 1,089,291 -2,592 0.48% 13,414,412
2017-10-13 2017-10-11 12.338 1,091,883 +12,096 0.48% 13,471,607
2017-10-12 2017-10-10 12.431 1,079,787 +1,728 0.48% 13,422,347
2017-10-11 2017-10-09 12.269 1,078,059 -8,640 0.48% 13,226,182
2017-10-10 2017-10-06 12.083 1,086,699 -12,960 0.48% 13,130,941
2017-10-09 2017-10-04 12.130 1,099,659 -28,512 0.49% 13,338,451
2017-10-06 2017-10-03 11.898 1,128,171 -10,368 0.50% 13,423,141
2017-10-04 2017-09-29 11.424 1,138,539 +864 0.50% 13,006,222
2017-10-03 2017-09-28 10.880 1,137,675 +12,960 0.50% 12,377,478
2017-09-29 2017-09-27 10.463 1,124,715 +10,368 0.50% 11,767,847
2017-09-28 2017-09-26 10.405 1,114,347 +12,096 0.49% 11,594,879
2017-09-27 2017-09-25 10.521 1,102,251 +8,640 0.49% 11,596,595
2017-09-25 2017-09-21 11.447 1,093,611 +12,960 0.48% 12,518,297
2017-09-22 2017-09-20 10.845 1,080,651 +1,728 0.48% 11,719,556
2017-09-21 2017-09-19 10.741 1,078,923 +9,504 0.48% 11,588,428
2017-09-20 2017-09-18 10.961 1,069,419 +8,640 0.47% 11,721,521
2017-09-19 2017-09-15 11.204 1,060,779 -12,960 0.47% 11,884,649
2017-09-18 2017-09-14 11.574 1,073,739 -864 0.47% 12,427,530
2017-09-15 2017-09-13 12.060 1,074,603 -864 0.47% 12,959,906
2017-09-13 2017-09-11 12.384 1,075,467 -18,835 0.47% 13,318,857
2017-09-12 2017-09-08 12.361 1,094,302 -519 0.48% 13,526,783
2017-09-11 2017-09-07 12.500 1,094,821 -15,552 0.48% 13,685,257
2017-09-08 2017-09-06 12.269 1,110,373 +346 0.49% 13,622,627
2017-09-07 2017-09-05 12.500 1,110,027 -13,824 0.49% 13,875,332
2017-09-06 2017-09-04 12.431 1,123,851 +16,416 0.50% 13,970,087
2017-09-05 2017-09-01 11.852 1,107,435 +10,368 0.49% 13,125,151
2017-09-04 2017-08-31 11.736 1,097,067 -16,416 0.49% 12,875,295
2017-09-01 2017-08-30 11.528 1,113,483 +2,592 0.49% 12,835,980
2017-08-31 2017-08-29 11.620 1,110,891 -5,584 0.49% 12,908,960
2017-08-30 2017-08-28 11.597 1,116,475 -47,174 0.49% 12,948,004
2017-08-29 2017-08-25 10.718 1,163,649 -19,008 0.52% 12,471,511
2017-08-28 2017-08-24 10.729 1,182,657 +37,152 0.53% 12,688,919
2017-08-25 2017-08-22 10.752 1,145,505 +7,776 0.51% 12,316,826
2017-08-24 2017-08-21 10.729 1,137,729 -90,720 0.51% 12,206,879
2017-08-22 2017-08-18 10.289 1,228,449 +3,456 0.55% 12,639,939
2017-08-21 2017-08-17 10.417 1,224,993 +2,592 0.54% 12,760,339
2017-08-18 2017-08-16 10.764 1,222,401 -3,456 0.54% 13,157,784
2017-08-17 2017-08-15 10.752 1,225,857 -1,728 0.54% 13,180,795
2017-08-16 2017-08-14 10.741 1,227,585 -2,376 0.55% 13,185,167
2017-08-15 2017-08-11 10.648 1,229,961 -39,919 0.55% 13,096,802
2017-08-14 2017-08-10 10.856 1,269,880 -23,018 0.56% 13,786,423
2017-08-11 2017-08-09 11.042 1,292,898 +11,232 0.57% 14,275,743
2017-08-09 2017-08-07 11.574 1,281,666 -4,320 0.57% 14,834,092
2017-08-08 2017-08-04 11.377 1,285,986 -5,184 0.57% 14,631,062
2017-08-07 2017-08-03 10.810 1,291,170 +19,025 0.57% 13,957,782
2017-08-02 2017-07-31 9.433 1,272,145 -3,110 0.57% 11,999,974
2017-08-01 2017-07-28 9.352 1,275,255 +6,048 0.57% 11,925,991
2017-07-31 2017-07-27 9.306 1,269,207 -8,640 0.57% 11,810,672
2017-07-26 2017-07-24 9.410 1,277,847 -12,096 0.58% 12,024,181
2017-07-24 2017-07-20 9.398 1,289,943 -864 0.59% 12,123,071
2017-07-21 2017-07-19 9.375 1,290,807 +104,717 0.59% 12,101,311
2017-07-19 2017-07-17 9.167 1,186,090 +4,795 0.54% 10,872,488
2017-07-18 2017-07-14 8.843 1,181,295 -9,072 0.54% 10,445,706
2017-07-12 2017-07-10 8.044 1,190,367 +10,799 0.54% 9,575,286
2017-07-10 2017-07-06 8.322 1,179,568 -50,112 0.54% 9,816,077
2017-07-04 2017-06-30 7.847 1,229,680 -345 0.56% 9,649,569
2017-06-29 2017-06-27 7.755 1,230,025 -2,247 0.56% 9,538,385
2017-06-26 2017-06-22 7.928 1,232,272 +73,440 0.56% 9,769,745
2017-06-23 2017-06-21 8.021 1,158,832 +5,184 0.53% 9,294,795
2017-06-22 2017-06-20 7.847 1,153,648 +38,016 0.53% 9,052,929
2017-06-20 2017-06-16 7.708 1,115,632 -10,368 0.51% 8,599,660
2017-06-19 2017-06-15 7.708 1,126,000 -573 0.52% 8,679,580
2017-06-16 2017-06-14 7.685 1,126,573 -11,232 0.52% 8,657,919
2017-06-13 2017-06-09 6.771 1,137,805 -5,184 0.52% 7,703,885
2017-06-12 2017-06-08 7.037 1,142,989 -864 0.53% 8,043,253
2017-06-09 2017-06-07 6.956 1,143,853 -9,504 0.53% 7,956,660
2017-06-07 2017-06-05 6.979 1,153,357 -864 0.53% 8,049,468
2017-06-06 2017-06-02 6.956 1,154,221 +864 0.53% 8,028,780
2017-06-05 2017-06-01 7.408 1,153,357 +99,273 0.53% 8,544,198
2017-06-02 2017-05-31 7.927 1,054,084 +29,658 0.48% 8,355,641
2017-06-01 2017-05-29 7.674 1,024,426 +9,117 0.49% 7,860,983
2017-05-31 2017-05-26 7.577 1,015,309 -7,460 0.49% 7,693,023
2017-05-29 2017-05-25 7.867 1,022,769 -6,630 0.49% 8,045,709
2017-05-26 2017-05-24 7.842 1,029,399 +23,207 0.49% 8,073,024
2017-05-25 2017-05-23 8.313 1,006,192 +7,459 0.48% 8,364,486
2017-05-24 2017-05-22 8.566 998,733 +9,946 0.48% 8,555,530
2017-05-23 2017-05-19 8.422 988,787 +13,592 0.47% 8,327,168
2017-05-22 2017-05-18 7.794 975,195 -66,306 0.47% 7,600,867
2017-05-19 2017-05-17 8.060 1,041,501 -16 0.50% 8,394,123
2017-05-18 2017-05-16 8.011 1,041,517 -1,658 0.50% 8,343,987
2017-05-17 2017-05-15 8.084 1,043,175 -29,133 0.51% 8,432,787
2017-05-16 2017-05-12 8.060 1,072,308 +78,320 0.52% 8,642,416
2017-05-15 2017-05-11 7.541 993,988 -31,496 0.48% 7,495,495
2017-05-08 2017-05-04 6.503 1,025,484 -2,486 0.50% 6,668,940
2017-05-05 2017-05-02 6.515 1,027,970 -13,096 0.50% 6,697,510
2017-04-26 2017-04-24 5.984 1,041,066 -829 0.50% 6,230,159
2017-04-24 2017-04-20 6.033 1,041,895 -746 0.50% 6,285,403
2017-04-12 2017-04-10 5.791 1,042,641 -332 0.50% 6,038,307
2017-03-29 2017-03-27 5.852 1,042,973 +16,577 0.51% 6,103,149
2017-03-17 2017-03-15 4.947 1,026,396 -65,477 0.50% 5,077,360
2017-03-16 2017-03-14 4.935 1,091,873 -90,342 0.53% 5,388,087
2017-03-09 2017-03-07 4.995 1,182,215 -10,111 0.57% 5,905,219
2017-03-07 2017-03-03 5.007 1,192,326 -40,613 0.58% 5,970,109
2017-02-24 2017-02-22 4.850 1,232,939 -10,774 0.60% 5,980,078
2017-02-22 2017-02-20 4.886 1,243,713 -34,811 0.60% 6,077,352
2017-02-17 2017-02-15 4.802 1,278,524 +16,577 0.62% 6,139,473
2017-02-16 2017-02-14 4.766 1,261,947 +16,576 0.61% 6,014,193
2017-02-14 2017-02-10 4.886 1,245,371 -42,270 0.60% 6,085,453
2017-02-13 2017-02-09 4.778 1,287,641 -25 0.62% 6,152,182
2017-02-07 2017-02-03 4.742 1,287,666 -497 0.62% 6,105,693
2017-02-03 2017-02-01 4.766 1,288,163 -10,775 0.62% 6,139,134
2017-02-02 2017-01-27 4.886 1,298,938 +37,297 0.63% 6,347,206
2017-01-19 2017-01-17 4.826 1,261,641 -663 0.61% 6,088,846
2017-01-17 2017-01-13 4.971 1,262,304 -331 0.61% 6,274,807
2017-01-06 2017-01-04 4.826 1,262,635 +16,576 0.61% 6,093,643
2016-11-02 2016-10-31 4.947 1,246,059 +4,144 0.60% 6,163,986
2016-10-19 2016-10-17 5.007 1,241,915 -83 0.60% 6,218,407
2016-10-12 2016-10-07 5.067 1,241,998 -124 0.60% 6,293,748
2016-10-05 2016-10-03 4.899 1,242,122 -2,984 0.60% 6,084,564
2016-09-23 2016-09-21 5.055 1,245,106 -6,465 0.60% 6,294,475
2016-09-22 2016-09-20 5.080 1,251,571 -248 0.61% 6,357,359
2016-09-21 2016-09-19 5.128 1,251,819 -12,432 0.61% 6,419,033
2016-09-20 2016-09-15 4.971 1,264,251 -249 0.61% 6,284,485
2016-09-15 2016-09-13 5.055 1,264,500 -166 0.61% 6,392,519
2016-09-14 2016-09-12 4.923 1,264,666 -663 0.61% 6,225,513
2016-09-08 2016-09-06 4.947 1,265,329 -331 0.61% 6,259,310
2016-09-07 2016-09-05 4.826 1,265,660 -829 0.61% 6,108,242
2016-08-03 2016-07-29 4.259 1,266,489 -498 0.61% 5,394,054
2016-07-22 2016-07-20 4.102 1,266,987 +829 0.61% 5,197,449
2016-07-21 2016-07-19 4.102 1,266,158 +3,316 0.61% 5,194,048
2016-07-20 2016-07-18 4.223 1,262,842 +8,288 0.61% 5,332,811
2016-07-18 2016-07-14 4.368 1,254,554 -829 0.61% 5,479,452
2016-07-15 2016-07-13 4.404 1,255,383 -1,658 0.61% 5,528,512
2016-06-13 2016-06-08 4.404 1,257,041 -829 0.61% 5,535,814
2016-05-19 2016-05-17 4.488 1,257,870 -23,207 0.61% 5,645,701
2016-05-13 2016-05-11 4.416 1,281,077 -663 0.62% 5,657,121
2016-05-10 2016-05-06 4.235 1,281,740 +8,289 0.62% 5,428,080
2016-04-28 2016-04-26 4.991 1,273,451 +82,052 0.62% 6,355,613
2016-04-25 2016-04-21 4.965 1,191,399 -7,754 0.62% 5,915,374
2016-04-21 2016-04-19 4.901 1,199,153 +7,754 0.62% 5,876,550
2016-04-19 2016-04-15 5.055 1,191,399 +7,754 0.62% 6,022,927
2016-04-15 2016-04-13 5.081 1,183,645 -469 0.61% 6,014,257
2016-02-02 2016-01-29 5.287 1,184,114 -775 0.61% 6,260,970
2016-01-19 2016-01-15 5.894 1,184,889 -9,305 0.61% 6,983,259
2016-01-13 2016-01-11 6.048 1,194,194 -156 0.62% 7,222,907
2016-01-11 2016-01-07 6.164 1,194,350 -1,550 0.62% 7,362,474
2015-12-29 2015-12-24 5.803 1,195,900 -2,327 0.62% 6,940,195
2015-12-03 2015-12-01 5.919 1,198,227 -6,978 0.62% 7,092,773
2015-11-10 2015-11-06 6.048 1,205,205 -7,755 0.62% 7,289,505
2015-11-09 2015-11-05 6.074 1,212,960 +13,958 0.63% 7,367,695
2015-11-05 2015-11-03 6.061 1,199,002 +3,877 0.62% 7,267,450
2015-10-28 2015-10-26 6.074 1,195,125 +19,230 0.62% 7,259,363
2015-10-23 2015-10-20 5.945 1,175,895 +3,102 0.61% 6,990,910
2015-10-22 2015-10-19 5.984 1,172,793 +12,407 0.61% 7,017,842
2015-10-09 2015-10-07 6.500 1,160,386 +3,877 0.60% 7,542,187
2015-10-07 2015-10-05 6.487 1,156,509 -839 0.60% 7,502,073
2015-10-02 2015-09-29 6.384 1,157,348 -1,551 0.60% 7,388,111
2015-09-25 2015-09-23 6.255 1,158,899 -616 0.60% 7,248,558
2015-09-17 2015-09-15 6.229 1,159,515 -124 0.60% 7,222,504
2015-09-04 2015-09-01 5.442 1,159,639 +13,958 0.60% 6,311,020
2015-08-28 2015-08-26 5.649 1,145,681 +13,182 0.59% 6,471,457
2015-08-21 2015-08-19 6.977 1,132,499 -140 0.59% 7,901,315
2015-08-20 2015-08-18 6.912 1,132,639 -310 0.59% 7,829,257
2015-08-19 2015-08-17 7.016 1,132,949 -13,957 0.59% 7,948,287
2015-08-18 2015-08-14 7.157 1,146,906 -1,861 0.59% 8,208,902
2015-08-17 2015-08-13 7.093 1,148,767 -2,327 0.59% 8,148,148
2015-08-14 2015-08-12 7.261 1,151,094 -2,326 0.60% 8,357,636
2015-07-31 2015-07-29 7.609 1,153,420 -775 0.60% 8,776,144
2015-07-29 2015-07-27 7.531 1,154,195 -1,551 0.60% 8,692,732
2015-07-28 2015-07-24 7.789 1,155,746 -4,653 0.60% 9,002,510
2015-07-23 2015-07-21 7.493 1,160,399 +13,182 0.60% 8,694,563
2015-07-14 2015-07-10 7.157 1,147,217 +9,305 0.59% 8,211,128
2015-07-13 2015-07-09 7.080 1,137,912 -7,754 0.59% 8,056,479
2015-07-10 2015-07-08 6.397 1,145,666 -31,016 0.59% 7,328,312
2015-07-09 2015-07-07 7.093 1,176,682 -1,706 0.61% 8,346,148
2015-07-08 2015-07-06 7.402 1,178,388 +10,080 0.61% 8,722,972
2015-07-07 2015-07-03 8.228 1,168,308 -19,385 0.60% 9,612,632
2015-07-06 2015-07-02 8.834 1,187,693 -7,786 0.61% 10,492,018
2015-07-02 2015-06-29 8.795 1,195,479 +2,327 0.62% 10,514,548
2015-06-30 2015-06-26 9.040 1,193,152 +6,203 0.62% 10,786,438
2015-06-29 2015-06-25 9.221 1,186,949 +15,508 0.61% 10,944,662
2015-06-26 2015-06-24 9.234 1,171,441 -5,242 0.61% 10,816,773
2015-06-25 2015-06-23 8.731 1,176,683 -60,483 0.61% 10,273,358
2015-06-18 2015-06-16 8.383 1,237,166 -4,652 0.64% 10,370,641
2015-06-16 2015-06-12 8.576 1,241,818 +10,080 0.64% 10,649,859
2015-06-12 2015-06-10 8.318 1,231,738 -7,754 0.64% 10,245,716
2015-06-11 2015-06-09 8.202 1,239,492 -2,481 0.64% 10,166,351
2015-06-10 2015-06-08 8.383 1,241,973 -3,877 0.64% 10,410,936
2015-06-08 2015-06-04 8.421 1,245,850 -1,551 0.65% 10,491,636
2015-06-05 2015-06-03 8.344 1,247,401 -4,653 0.65% 10,408,176
2015-06-04 2015-06-02 8.486 1,252,054 -2,326 0.65% 10,624,616
2015-06-02 2015-05-29 8.408 1,254,380 -1,659 0.65% 10,547,292
2015-06-01 2015-05-28 8.099 1,256,039 -699 0.65% 10,172,485
2015-05-29 2015-05-27 8.150 1,256,738 +10,065 0.65% 10,242,975
2015-05-28 2015-05-26 8.228 1,246,673 -38,771 0.65% 10,257,405
2015-05-27 2015-05-22 8.254 1,285,444 -22,531 0.67% 10,609,561
2015-05-26 2015-05-21 8.254 1,307,975 -7,754 0.68% 10,795,523
2015-05-21 2015-05-19 8.421 1,315,729 -4,652 0.68% 11,080,106
2015-05-20 2015-05-18 8.434 1,320,381 +9,305 0.68% 11,136,309
2015-05-19 2015-05-15 8.473 1,311,076 -1,551 0.68% 11,108,553
2015-05-18 2015-05-14 8.512 1,312,627 +2,326 0.68% 11,172,479
2015-05-14 2015-05-12 8.460 1,310,301 -40 0.68% 11,085,089
2015-05-12 2015-05-08 8.576 1,310,341 -16 0.68% 11,237,514
2015-05-08 2015-05-06 8.524 1,310,357 -11,631 0.68% 11,170,056
2015-05-07 2015-05-05 8.782 1,321,988 +4,653 0.68% 11,610,178
2015-05-06 2015-05-04 8.821 1,317,335 -78 0.68% 11,620,280
2015-05-05 2015-04-30 8.641 1,317,413 +7,289 0.68% 11,383,112
2015-04-30 2015-04-28 8.808 1,310,124 -1,551 0.68% 11,539,776
2015-04-29 2015-04-27 9.014 1,311,675 -7,754 0.68% 11,824,089
2015-04-28 2015-04-24 8.963 1,319,429 +94,989 0.68% 11,825,924
2015-04-27 2015-04-23 9.156 1,224,440 +237,277 0.63% 11,211,407
2015-04-24 2015-04-22 9.581 987,163 +7,405 0.51% 9,457,696
2015-04-23 2015-04-21 9.647 979,758 +34,162 0.51% 9,452,210
2015-04-22 2015-04-20 9.487 945,596 +1,451 0.51% 8,971,009
2015-04-21 2015-04-17 9.501 944,145 +19,309 0.51% 8,969,859
2015-04-20 2015-04-16 9.621 924,836 +22,406 0.50% 8,897,634
2015-04-17 2015-04-15 9.634 902,430 -28,438 0.48% 8,694,130
2015-04-16 2015-04-14 9.768 930,868 -449 0.50% 9,092,490
2015-04-15 2015-04-13 10.316 931,317 -47,246 0.50% 9,607,097
2015-04-14 2015-04-10 9.033 978,563 +18,476 0.53% 8,839,197
2015-04-13 2015-04-09 8.619 960,087 -33,677 0.52% 8,274,612
2015-04-10 2015-04-08 8.311 993,764 -10,052 0.53% 8,259,447
2015-04-09 2015-04-02 8.017 1,003,816 -4,490 0.54% 8,047,902
2015-04-08 2015-04-01 7.964 1,008,306 -2,994 0.54% 8,030,007
2015-04-02 2015-03-31 7.857 1,011,300 -8,980 0.54% 7,945,746
2015-04-01 2015-03-30 7.857 1,020,280 -2,994 0.55% 8,016,301
2015-03-31 2015-03-27 7.977 1,023,274 -8,980 0.55% 8,162,884
2015-03-30 2015-03-26 8.151 1,032,254 +4,430 0.55% 8,413,830
2015-03-26 2015-03-24 8.311 1,027,824 +11,959 0.55% 8,542,529
2015-03-25 2015-03-23 8.351 1,015,865 +39,450 0.55% 8,483,857
2015-03-24 2015-03-20 8.191 976,415 +14,968 0.52% 7,997,831
2015-03-23 2015-03-19 8.071 961,447 +7,484 0.52% 7,759,605
2015-03-19 2015-03-17 8.258 953,963 +8,980 0.51% 7,877,662
2015-03-18 2015-03-16 8.004 944,983 -4,939 0.51% 7,563,593
2015-03-17 2015-03-13 7.683 949,922 -2,994 0.51% 7,298,492
2015-03-11 2015-03-09 7.817 952,916 -7,483 0.51% 7,448,826
2015-03-09 2015-03-05 7.884 960,399 +1,271 0.52% 7,571,485
2015-03-06 2015-03-04 7.817 959,128 +14,968 0.51% 7,497,384
2015-03-04 2015-03-02 7.683 944,160 -2,994 0.51% 7,254,221
2015-02-24 2015-02-18 7.296 947,154 +4,341 0.51% 6,910,199
2015-02-17 2015-02-13 7.657 942,813 -1,497 0.51% 7,218,675
2015-02-09 2015-02-05 7.616 944,310 +7,484 0.51% 7,192,283
2015-02-06 2015-02-04 7.683 936,826 -4,490 0.50% 7,197,872
2015-02-05 2015-02-03 7.616 941,316 -25,296 0.51% 7,169,480
2015-01-30 2015-01-28 7.416 966,612 +8,981 0.52% 7,168,404
2015-01-26 2015-01-22 7.443 957,631 +4,490 0.51% 7,127,393
2015-01-20 2015-01-16 7.216 953,141 -1,497 0.51% 6,877,463
2015-01-19 2015-01-15 7.309 954,638 +8,906 0.51% 6,977,557
2015-01-14 2015-01-12 7.349 945,732 +4,490 0.51% 6,950,373
2015-01-13 2015-01-09 7.242 941,242 +7,484 0.51% 6,816,759
2015-01-12 2015-01-08 7.242 933,758 +1,497 0.50% 6,762,557
2015-01-09 2015-01-07 7.296 932,261 +4,490 0.50% 6,801,544
2015-01-07 2015-01-05 7.483 927,771 -90 0.50% 6,942,344
2015-01-06 2015-01-02 7.563 927,861 +2,994 0.50% 7,017,407
2015-01-05 2014-12-31 7.977 924,867 -9,430 0.50% 7,377,869
2014-12-30 2014-12-24 7.349 934,297 +7,483 0.50% 6,866,335
2014-12-29 2014-12-22 7.483 926,814 -4,635 0.50% 6,935,183
2014-12-11 2014-12-09 7.429 931,449 +4,490 0.50% 6,920,081
2014-12-10 2014-12-08 7.443 926,959 +3,816 0.50% 6,899,110
2014-12-08 2014-12-04 7.884 923,143 +22,152 0.50% 7,277,770
2014-12-05 2014-12-03 7.870 900,991 -374 0.48% 7,091,091
2014-12-03 2014-12-01 7.363 901,365 -56,877 0.48% 6,636,355
2014-11-27 2014-11-25 8.004 958,242 -1,122 0.51% 7,669,717
2014-11-26 2014-11-24 8.124 959,364 +29,785 0.51% 7,794,070
2014-11-25 2014-11-21 7.910 929,579 -449 0.50% 7,353,352
2014-11-21 2014-11-19 8.178 930,028 +232,473 0.50% 7,605,448
2014-11-18 2014-11-14 8.552 697,555 -300 0.56% 5,965,348
2014-11-14 2014-11-12 8.498 697,855 -449 0.56% 5,930,614
2014-11-13 2014-11-11 8.311 698,304 +89,806 0.56% 5,803,797
2014-11-12 2014-11-10 8.017 608,498 -22,796 0.49% 4,878,516
2014-11-11 2014-11-07 8.004 631,294 -3,105 0.51% 5,052,843
2014-11-10 2014-11-06 7.991 634,399 -1,572 0.51% 5,069,218
2014-11-07 2014-11-05 8.097 635,971 -599 0.51% 5,149,763
2014-11-06 2014-11-04 8.285 636,570 -3,256 0.51% 5,273,697
2014-11-04 2014-10-31 8.872 639,826 -5,239 0.52% 5,676,848
2014-11-03 2014-10-30 8.685 645,065 -1,160 0.52% 5,602,659
2014-10-31 2014-10-29 8.432 646,225 -47 0.52% 5,448,669
2014-10-30 2014-10-28 8.485 646,272 -1,497 0.52% 5,483,608
2014-10-28 2014-10-24 8.512 647,769 -68 0.52% 5,513,621
2014-10-24 2014-10-22 8.886 647,837 +10,477 0.52% 5,756,582
2014-10-23 2014-10-21 8.886 637,360 -150 0.51% 5,663,485
2014-10-22 2014-10-20 10.956 637,510 -20,681 0.51% 6,984,536
2014-10-21 2014-10-17 11.016 658,191 +51,914 0.53% 7,250,307
2014-10-20 2014-10-16 10.882 606,277 -9,035 0.54% 6,597,224
2014-10-17 2014-10-15 10.688 615,312 -4,434 0.55% 6,576,466
2014-10-16 2014-10-14 10.286 619,746 -20,019 0.56% 6,374,770
2014-10-15 2014-10-13 10.048 639,765 -24,816 0.57% 6,428,313
2014-10-14 2014-10-10 9.631 664,581 +6,718 0.60% 6,400,663
2014-10-13 2014-10-09 9.750 657,863 -16,123 0.59% 6,414,304
2014-10-10 2014-10-08 9.944 673,986 -6,718 0.60% 6,701,933
2014-10-09 2014-10-07 9.646 680,704 -5,374 0.61% 6,566,078
2014-10-08 2014-10-06 9.289 686,078 +5,374 0.62% 6,372,808
2014-10-07 2014-10-03 9.155 680,704 +5,375 0.61% 6,231,695
2014-10-06 2014-09-30 9.155 675,329 +6,718 0.61% 6,182,488
2014-09-30 2014-09-26 9.959 668,611 +5,239 0.60% 6,658,438
2014-09-29 2014-09-25 10.048 663,372 -2,015 0.59% 6,665,514
2014-09-25 2014-09-23 10.182 665,387 +4,971 0.60% 6,774,904
2014-09-24 2014-09-22 10.480 660,416 -3,493 0.59% 6,920,907
2014-09-22 2014-09-18 9.125 663,909 -1,344 0.60% 6,058,175
2014-09-19 2014-09-17 9.110 665,253 -1,081 0.60% 6,060,536
2014-09-10 2014-09-05 9.065 666,334 -2,150 0.60% 6,040,627
2014-09-08 2014-09-04 8.976 668,484 -2,150 0.60% 6,000,412
2014-09-04 2014-09-02 8.991 670,634 -1,343 0.60% 6,029,694
2014-08-26 2014-08-22 8.634 671,977 -6,718 0.60% 5,801,698
2014-08-22 2014-08-20 8.544 678,695 +6,718 0.61% 5,799,083
2014-08-21 2014-08-19 8.559 671,977 -134 0.60% 5,751,684
2014-08-18 2014-08-14 8.783 672,111 +6,717 0.60% 5,902,905
2014-08-14 2014-08-12 8.931 665,394 -269 0.60% 5,942,961
2014-08-12 2014-08-08 8.798 665,663 +6,718 0.60% 5,856,183
2014-08-07 2014-08-05 8.946 658,945 -1,344 0.59% 5,895,171
2014-08-06 2014-08-04 9.080 660,289 -4,030 0.59% 5,995,655
2014-07-29 2014-07-25 8.902 664,319 +1,330 0.60% 5,913,582
2014-07-28 2014-07-24 8.961 662,989 -2,687 0.59% 5,941,219
2014-07-22 2014-07-18 8.753 665,676 +14,779 0.60% 5,826,570
2014-07-21 2014-07-17 9.065 650,897 +6,717 0.58% 5,900,683
2014-07-17 2014-07-15 9.229 644,180 +2,553 0.58% 5,945,271
2014-07-16 2014-07-14 9.170 641,627 +4,031 0.58% 5,883,505
2014-07-14 2014-07-10 9.527 637,596 -4,031 0.57% 6,074,329
2014-07-10 2014-07-08 9.229 641,627 -4,433 0.58% 5,921,709
2014-07-09 2014-07-07 9.006 646,060 -26,872 0.58% 5,818,365
2014-07-08 2014-07-04 8.946 672,932 -67 0.60% 6,020,304
2014-07-07 2014-07-03 8.976 672,999 -2,956 0.60% 6,040,939
2014-06-30 2014-06-26 8.857 675,955 -16,848 0.61% 5,986,976
2014-06-20 2014-06-18 8.931 692,803 -6,718 0.62% 6,187,764
2014-06-19 2014-06-17 8.902 699,521 -2,687 0.63% 6,226,940
2014-06-18 2014-06-16 8.917 702,208 -1,478 0.63% 6,261,312
2014-06-17 2014-06-13 8.708 703,686 +9,405 0.63% 6,127,842
2014-06-13 2014-06-11 7.919 694,281 -336 0.62% 5,498,189
2014-06-04 2014-05-30 8.351 694,617 -6,718 0.62% 5,800,708
2014-05-27 2014-05-23 8.306 701,335 -1,477 0.63% 5,825,490
2014-05-26 2014-05-22 8.470 702,812 +2,149 0.63% 5,952,840
2014-05-20 2014-05-16 8.485 700,663 -1,343 0.63% 5,945,068
2014-05-09 2014-05-07 8.500 702,006 -13,436 0.78% 5,966,913
2014-05-08 2014-05-05 8.753 715,442 -6,718 0.80% 6,262,165
2014-05-07 2014-05-02 8.783 722,160 -1,343 0.81% 6,342,467
2014-04-28 2014-04-24 9.021 723,503 -269 0.81% 6,526,581
2014-04-25 2014-04-23 9.750 723,772 +2,687 0.81% 7,056,930
2014-04-24 2014-04-22 9.286 721,085 +1,344 0.81% 6,695,669
2014-04-23 2014-04-17 9.224 719,741 +32,468 0.80% 6,638,560
2014-04-22 2014-04-16 9.224 687,273 +1,290 0.80% 6,339,090
2014-04-16 2014-04-14 9.224 685,983 -774 0.80% 6,327,192
2014-04-15 2014-04-11 9.410 686,757 -65 0.80% 6,462,082
2014-04-14 2014-04-10 9.270 686,822 -8,412 0.80% 6,366,871
2014-04-11 2014-04-09 9.224 695,234 -1,613 0.81% 6,412,519
2014-04-08 2014-04-04 9.301 696,847 -219 0.81% 6,481,408
2014-04-07 2014-04-03 9.363 697,066 +2,580 0.81% 6,526,668
2014-04-02 2014-03-31 9.596 694,486 -2,580 0.81% 6,663,998
2014-03-28 2014-03-26 9.332 697,066 -1,290 0.81% 6,505,057
2014-03-27 2014-03-25 9.146 698,356 +5,161 0.81% 6,387,186
2014-03-24 2014-03-20 9.782 693,195 +10,063 0.81% 6,780,559
2014-03-21 2014-03-19 10.076 683,132 +2,580 0.79% 6,883,331
2014-03-20 2014-03-18 10.216 680,552 -2,580 0.79% 6,952,283
2014-03-18 2014-03-14 9.704 683,132 -258 0.79% 6,629,178
2014-03-17 2014-03-13 9.921 683,390 -12,902 0.79% 6,779,994
2014-03-14 2014-03-12 9.968 696,292 -832 0.81% 6,940,377
2014-03-12 2014-03-10 10.231 697,124 -5,161 0.81% 7,132,383
2014-03-11 2014-03-07 10.231 702,285 -16,772 0.82% 7,185,186
2014-03-07 2014-03-05 10.526 719,057 -7,741 0.84% 7,568,569
2014-03-06 2014-03-04 10.402 726,798 +4,516 0.85% 7,559,915
2014-03-05 2014-03-03 10.076 722,282 +1,290 0.84% 7,277,812
2014-03-04 2014-02-28 10.293 720,992 +6,451 0.84% 7,421,287
2014-03-03 2014-02-27 10.293 714,541 -19,353 0.83% 7,354,886
2014-02-28 2014-02-26 10.185 733,894 -25,804 0.85% 7,474,453
2014-02-27 2014-02-25 10.371 759,698 +7,096 0.88% 7,878,577
2014-02-26 2014-02-24 10.076 752,602 +1,291 0.88% 7,583,321
2014-02-25 2014-02-21 10.619 751,311 +1,290 0.87% 7,977,945
2014-02-24 2014-02-20 10.541 750,021 -46,189 0.87% 7,906,113
2014-02-21 2014-02-19 9.580 796,210 +1,291 0.93% 7,627,756
2014-02-20 2014-02-18 9.580 794,919 -35,222 0.92% 7,615,388
2014-02-14 2014-02-12 9.611 830,141 -1,355 0.97% 7,978,555
2014-02-13 2014-02-11 9.580 831,496 -7,741 0.97% 7,965,799
2014-02-11 2014-02-07 9.425 839,237 -903 0.98% 7,909,862
2014-02-05 2014-01-30 9.565 840,140 +6,451 0.98% 8,035,585
2014-01-29 2014-01-27 9.456 833,689 -12,902 0.97% 7,883,419
2014-01-27 2014-01-23 9.720 846,591 +6,451 0.98% 8,228,523
2014-01-24 2014-01-22 9.410 840,140 -774 0.98% 7,905,349
2014-01-23 2014-01-21 9.611 840,914 +4,741 0.98% 8,082,095
2014-01-21 2014-01-17 9.596 836,173 -645 0.97% 8,023,567
2014-01-20 2014-01-16 9.348 836,818 -55,961 0.97% 7,822,202
2014-01-17 2014-01-15 9.193 892,779 +387 1.04% 8,206,904
2014-01-14 2014-01-10 8.914 892,392 -2,581 1.04% 7,954,341
2014-01-10 2014-01-08 8.603 894,973 -6,192 1.04% 7,699,874
2014-01-09 2014-01-07 8.681 901,165 -6,451 1.05% 7,822,995
2014-01-08 2014-01-06 8.712 907,616 -2,454 1.06% 7,907,135
2014-01-07 2014-01-03 8.681 910,070 +6,451 1.06% 7,900,299
2014-01-06 2014-01-02 8.789 903,619 +1,290 1.05% 7,942,352
2013-12-27 2013-12-20 8.976 902,329 -21,933 1.05% 8,098,865
2013-12-23 2013-12-19 9.224 924,262 -3,483 1.07% 8,524,968
2013-12-20 2013-12-18 9.131 927,745 -1,290 1.08% 8,470,804
2013-12-19 2013-12-17 8.805 929,035 -12,902 1.08% 8,180,147
2013-12-18 2013-12-16 8.805 941,937 -6,451 1.10% 8,293,749
2013-12-17 2013-12-13 8.836 948,388 -25,932 1.10% 8,379,953
2013-12-16 2013-12-12 8.960 974,320 -3,712 1.13% 8,729,918
2013-12-13 2013-12-11 8.898 978,032 -21,146 1.14% 8,702,532
2013-12-12 2013-12-10 8.588 999,178 -11,484 1.16% 8,580,910
2013-12-11 2013-12-09 7.952 1,010,662 +11,676 1.18% 8,037,186
2013-12-10 2013-12-06 8.061 998,986 +645 1.16% 8,052,736
2013-12-06 2013-12-04 8.123 998,341 +14,192 1.16% 8,109,440
2013-12-05 2013-12-03 8.216 984,149 -3,870 1.14% 8,085,696
2013-12-04 2013-12-02 8.185 988,019 +11,611 1.15% 8,086,860
2013-12-03 2013-11-29 8.293 976,408 -1,290 1.14% 8,097,777
2013-12-02 2013-11-28 8.216 977,698 -5,161 1.14% 8,032,695
2013-11-29 2013-11-27 7.968 982,859 -10,321 1.14% 7,831,321
2013-11-28 2013-11-26 8.045 993,180 -6,451 1.15% 7,990,538
2013-11-27 2013-11-25 8.061 999,631 -1,290 1.16% 8,057,935
2013-11-26 2013-11-22 8.092 1,000,921 -5,806 1.16% 8,099,366
2013-11-25 2013-11-21 7.906 1,006,727 +5,928 1.17% 7,959,075
2013-11-22 2013-11-20 7.627 1,000,799 +3,871 1.16% 7,632,954
2013-11-21 2013-11-19 7.503 996,928 +1,342 1.16% 7,479,798
2013-11-20 2013-11-18 7.456 995,586 +24,771 1.16% 7,423,429
2013-11-18 2013-11-14 7.425 970,815 -5,161 1.13% 7,208,629
2013-11-15 2013-11-13 7.410 975,976 -8,128 1.13% 7,231,822
2013-11-12 2013-11-08 7.131 984,104 +16,772 1.14% 7,017,453
2013-11-07 2013-11-05 7.348 967,332 +12,128 1.12% 7,107,790
2013-11-06 2013-11-04 7.239 955,204 +25,804 1.11% 6,915,024
2013-11-05 2013-11-01 7.208 929,400 -3,871 1.08% 6,699,406
2013-11-04 2013-10-31 7.084 933,271 +12,902 1.09% 6,611,571
2013-11-01 2013-10-30 7.193 920,369 +5,161 1.07% 6,620,041
2013-10-31 2013-10-29 7.177 915,208 -63,219 1.06% 6,568,731
2013-10-30 2013-10-28 7.363 978,427 -13 1.14% 7,204,482
2013-10-29 2013-10-25 7.208 978,440 -10,321 1.14% 7,052,902
2013-10-28 2013-10-24 7.363 988,761 +19,352 1.15% 7,280,574
2013-10-25 2013-10-23 7.751 969,409 -129 1.13% 7,513,767
2013-10-23 2013-10-21 7.689 969,538 +31,997 1.13% 7,454,649
2013-10-22 2013-10-18 8.014 937,541 -5,290 1.09% 7,513,832
2013-10-16 2013-10-11 7.596 942,831 -17,546 1.10% 7,161,609
2013-10-15 2013-10-10 7.131 960,377 -1,936 1.12% 6,848,261
2013-10-11 2013-10-09 7.239 962,313 +15,482 1.12% 6,966,489
2013-10-10 2013-10-08 7.394 946,831 +24,772 1.10% 7,001,185
2013-10-09 2013-10-07 7.084 922,059 +1,290 1.07% 6,532,142
2013-10-08 2013-10-04 7.255 920,769 +5,161 1.07% 6,680,012
2013-10-07 2013-10-03 7.379 915,608 +18,320 1.06% 6,756,118
2013-10-04 2013-10-02 7.317 897,288 -1,548 1.04% 6,565,300
2013-10-03 2013-09-30 7.751 898,836 -2,580 1.05% 6,966,765
2013-10-02 2013-09-27 7.627 901,416 +31,338 1.05% 6,874,974
2013-09-26 2013-09-24 7.456 870,078 +45,156 1.01% 6,487,598
2013-09-24 2013-09-19 7.828 824,922 +1,290 0.96% 6,457,805
2013-09-23 2013-09-18 7.952 823,632 -7,612 0.96% 6,549,849
2013-09-18 2013-09-16 8.061 831,244 +6,451 0.97% 6,700,583
2013-09-17 2013-09-13 8.061 824,793 -10,321 0.96% 6,648,582
2013-09-16 2013-09-12 8.510 835,114 +12,773 0.97% 7,107,204
2013-09-13 2013-09-11 8.743 822,341 +258 0.96% 7,189,716
2013-09-12 2013-09-10 8.650 822,083 -14,296 0.96% 7,110,998
2013-09-11 2013-09-09 8.898 836,379 -27,675 0.97% 7,442,104
2013-09-10 2013-09-06 9.146 864,054 +32,448 1.00% 7,902,665
2013-09-09 2013-09-05 8.836 831,606 -152,348 0.97% 7,348,068
2013-09-06 2013-09-04 8.045 983,954 -35,869 1.14% 7,916,311
2013-09-05 2013-09-03 6.883 1,019,823 -12,947 1.19% 7,019,214
2013-09-04 2013-09-02 6.573 1,032,770 -387 1.20% 6,788,130
2013-09-03 2013-08-30 6.464 1,033,157 -7,741 1.20% 6,678,564
2013-09-02 2013-08-29 6.511 1,040,898 -129 1.21% 6,777,011
2013-08-30 2013-08-28 6.604 1,041,027 -9,418 1.21% 6,874,677
2013-08-29 2013-08-27 6.805 1,050,445 -5,161 1.22% 7,148,559
2013-08-28 2013-08-26 6.929 1,055,606 +23,223 1.23% 7,314,591
2013-08-27 2013-08-23 6.914 1,032,383 -2,451 1.20% 7,137,669
2013-08-26 2013-08-22 6.914 1,034,834 -4,193 1.20% 7,154,615
2013-08-23 2013-08-21 7.146 1,039,027 +93,667 1.21% 7,425,205
2013-08-22 2013-08-20 7.162 945,360 +53,090 1.10% 6,770,487
2013-08-21 2013-08-19 7.921 892,270 +23,030 1.04% 7,068,022
2013-08-20 2013-08-16 8.867 869,240 -6,915 1.01% 7,707,551
2013-08-19 2013-08-15 9.348 876,155 1.02% 8,189,907

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top