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: EAST ASIA SECURITIES CO LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.405 377,480 +0 0.23% 152,879
2025-10-13 2025-10-09 0.410 377,480 +0 0.23% 154,767
2025-10-10 2025-10-08 0.405 377,480 +0 0.23% 152,879
2025-10-09 2025-10-06 0.390 377,480 +0 0.23% 147,217
2025-10-08 2025-10-03 0.390 377,480 +0 0.23% 147,217
2025-10-06 2025-10-02 0.395 377,480 +0 0.23% 149,105
2025-10-03 2025-09-30 0.380 377,480 +0 0.23% 143,442
2025-10-02 2025-09-29 0.380 377,480 +0 0.23% 143,442
2025-09-30 2025-09-26 0.380 377,480 +0 0.23% 143,442
2025-09-29 2025-09-25 0.390 377,480 +0 0.23% 147,217
2025-09-26 2025-09-24 0.390 377,480 +0 0.23% 147,217
2025-09-25 2025-09-23 0.400 377,480 +0 0.23% 150,992
2025-09-24 2025-09-22 0.390 377,480 +0 0.23% 147,217
2025-09-23 2025-09-19 0.400 377,480 +0 0.23% 150,992
2025-09-22 2025-09-18 0.400 377,480 +0 0.23% 150,992
2025-09-19 2025-09-17 0.420 377,480 +0 0.23% 158,542
2025-09-18 2025-09-16 0.385 377,480 +0 0.23% 145,330
2025-09-17 2025-09-15 0.390 377,480 +0 0.23% 147,217
2025-09-16 2025-09-12 0.390 377,480 +0 0.23% 147,217
2025-09-15 2025-09-11 0.385 377,480 +0 0.23% 145,330
2025-09-12 2025-09-10 0.385 377,480 +0 0.23% 145,330
2025-09-11 2025-09-09 0.385 377,480 +0 0.23% 145,330
2025-09-10 2025-09-08 0.390 377,480 +0 0.23% 147,217
2025-09-09 2025-09-05 0.390 377,480 +0 0.23% 147,217
2025-09-08 2025-09-04 0.390 377,480 +0 0.23% 147,217
2025-09-05 2025-09-03 0.400 377,480 +0 0.23% 150,992
2025-09-04 2025-09-02 0.400 377,480 +0 0.23% 150,992
2025-09-03 2025-09-01 0.415 377,480 +0 0.23% 156,654
2025-09-02 2025-08-29 0.415 377,480 +0 0.23% 156,654
2025-09-01 2025-08-28 0.415 377,480 +0 0.23% 156,654
2025-08-29 2025-08-27 0.410 377,480 +0 0.23% 154,767
2025-08-28 2025-08-26 0.410 377,480 +0 0.23% 154,767
2025-08-27 2025-08-25 0.410 377,480 +0 0.23% 154,767
2025-08-26 2025-08-22 0.415 377,480 +0 0.23% 156,654
2025-08-25 2025-08-21 0.415 377,480 +0 0.23% 156,654
2025-08-22 2025-08-20 0.415 377,480 +0 0.23% 156,654
2025-08-21 2025-08-19 0.420 377,480 +0 0.23% 158,542
2025-08-20 2025-08-18 0.425 377,480 +0 0.23% 160,429
2025-08-19 2025-08-15 0.415 377,480 +0 0.23% 156,654
2025-08-18 2025-08-14 0.415 377,480 +0 0.23% 156,654
2025-08-15 2025-08-13 0.415 377,480 +0 0.23% 156,654
2025-08-14 2025-08-12 0.410 377,480 +0 0.23% 154,767
2025-08-13 2025-08-11 0.435 377,480 +0 0.23% 164,204
2025-08-12 2025-08-08 0.440 377,480 +0 0.23% 166,091
2025-08-11 2025-08-07 0.415 377,480 +0 0.23% 156,654
2025-08-08 2025-08-06 0.430 377,480 +0 0.23% 162,316
2025-08-07 2025-08-05 0.400 377,480 +0 0.23% 150,992
2025-08-06 2025-08-04 0.405 377,480 +0 0.23% 152,879
2025-08-05 2025-08-01 0.400 377,480 +0 0.23% 150,992
2025-08-04 2025-07-31 0.405 377,480 +0 0.23% 152,879
2025-08-01 2025-07-30 0.400 377,480 +0 0.23% 150,992
2025-07-31 2025-07-29 0.405 377,480 +0 0.23% 152,879
2025-07-30 2025-07-28 0.420 377,480 +0 0.23% 158,542
2025-07-29 2025-07-25 0.430 377,480 +0 0.23% 162,316
2025-07-28 2025-07-24 0.415 377,480 +0 0.23% 156,654
2025-07-25 2025-07-23 0.425 377,480 +0 0.23% 160,429
2025-07-24 2025-07-22 0.405 377,480 +0 0.23% 152,879
2025-07-23 2025-07-21 0.430 377,480 -1,600 0.23% 162,316
2025-07-22 2025-07-18 0.410 379,080 -10,400 0.23% 155,423
2025-07-21 2025-07-17 0.430 389,480 -1,600 0.23% 167,476
2025-07-18 2025-07-16 0.440 391,080 -16,000 0.23% 172,075
2025-07-17 2025-07-15 0.470 407,080 +16,000 0.24% 191,328
2025-07-14 2025-07-10 0.380 391,080 -5,600 0.23% 148,610
2025-07-02 2025-06-27 0.390 396,680 -24,000 0.24% 154,705
2025-06-30 2025-06-26 0.380 420,680 +24,000 0.25% 159,858
2025-06-27 2025-06-25 0.400 396,680 -13,600 0.24% 158,672
2025-05-27 2025-05-23 0.420 410,280 +13,600 0.25% 172,318
2025-04-30 2025-04-28 0.460 396,680 +7,200 0.24% 182,473
2025-04-24 2025-04-22 0.470 389,480 -5,600 0.23% 183,056
2025-04-08 2025-04-03 0.550 395,080 -5,600 0.24% 217,294
2025-04-07 2025-04-02 0.570 400,680 +49,600 0.24% 228,388
2024-11-28 2024-11-26 0.420 351,080 -1,120 0.21% 147,454
2024-08-12 2024-08-08 0.420 352,200 -1,600 0.21% 147,924
2024-08-08 2024-08-06 0.430 353,800 -2,400 0.21% 152,134
2024-05-21 2024-05-17 0.600 356,200 -5,600 0.21% 213,720
2024-05-20 2024-05-16 0.510 361,800 +52,000 0.22% 184,518
2024-05-14 2024-05-10 0.410 309,800 -1,600 0.19% 127,018
2024-05-13 2024-05-09 0.410 311,400 -940 0.19% 127,674
2023-12-22 2023-12-20 0.510 312,340 -3,200 0.19% 159,293
2023-12-19 2023-12-15 0.520 315,540 -38,400 0.19% 164,081
2023-12-15 2023-12-13 0.550 353,940 +38,400 0.21% 194,667
2023-10-27 2023-10-25 0.470 315,540 -960 0.19% 148,304
2023-09-15 2023-09-13 0.460 316,500 -2,400 0.19% 145,590
2023-08-11 2023-08-09 0.540 318,900 -1,600 0.19% 172,206
2023-07-26 2023-07-24 0.540 320,500 -20,000 0.19% 173,070
2023-05-17 2023-05-15 0.690 340,500 -9,600 0.20% 234,945
2023-04-27 2023-04-25 0.810 350,100 -44,800 0.21% 283,581
2023-04-20 2023-04-18 0.810 394,900 -800 0.24% 319,869
2023-03-15 2023-03-13 0.900 395,700 -6,400 0.24% 356,130
2023-02-23 2023-02-21 0.970 402,100 -20,000 0.24% 390,037
2023-02-22 2023-02-20 0.970 422,100 -7,200 0.25% 409,437
2023-02-21 2023-02-17 0.970 429,300 +5,600 0.26% 416,421
2023-02-16 2023-02-14 1.000 423,700 +8,000 0.25% 423,700
2023-02-09 2023-02-07 1.030 415,700 -40,000 0.25% 428,171
2023-02-08 2023-02-06 1.050 455,700 +53,600 0.27% 478,485
2023-02-06 2023-02-02 1.180 402,100 -144,800 0.24% 474,478
2023-02-03 2023-02-01 0.940 546,900 +7,200 0.33% 514,086
2023-02-02 2023-01-31 0.910 539,700 -10,400 0.32% 491,127
2023-01-18 2023-01-16 0.940 550,100 -100,000 0.33% 517,094
2023-01-11 2023-01-09 0.920 650,100 +100,000 0.39% 598,092
2023-01-09 2023-01-05 0.940 550,100 -45,600 0.33% 517,094
2023-01-06 2023-01-04 0.960 595,700 -40,000 0.36% 571,872
2023-01-05 2023-01-03 0.930 635,700 +24,000 0.38% 591,201
2023-01-04 2022-12-30 0.950 611,700 +16,000 0.37% 581,115
2022-12-22 2022-12-20 0.950 595,700 +27,200 0.36% 565,915
2022-12-21 2022-12-19 0.990 568,500 +13,600 0.34% 562,815
2022-12-19 2022-12-15 1.000 554,900 +4,000 0.33% 554,900
2022-12-15 2022-12-13 1.080 550,900 -20,000 0.33% 594,972
2022-12-14 2022-12-12 1.020 570,900 -10,400 0.34% 582,318
2022-12-13 2022-12-09 0.970 581,300 -32,000 0.35% 563,861
2022-12-12 2022-12-08 0.970 613,300 +55,200 0.37% 594,901
2022-12-05 2022-12-01 0.960 558,100 +800 0.33% 535,776
2022-12-02 2022-11-30 0.930 557,300 +20,000 0.33% 518,289
2022-12-01 2022-11-29 1.020 537,300 +62,400 0.32% 548,046
2022-11-28 2022-11-24 1.160 474,900 -9,600 0.28% 550,884
2022-11-18 2022-11-16 1.230 484,500 +4,000 0.29% 595,935
2022-11-17 2022-11-15 1.300 480,500 +4,800 0.29% 624,650
2022-11-16 2022-11-14 1.300 475,700 -34,400 0.28% 618,410
2022-11-11 2022-11-09 1.110 510,100 +24,000 0.31% 566,211
2022-11-08 2022-11-04 1.020 486,100 -58,400 0.29% 495,822
2022-11-07 2022-11-03 1.020 544,500 -60,800 0.33% 555,390
2022-11-03 2022-11-01 1.040 605,300 +27,200 0.36% 629,512
2022-11-01 2022-10-28 1.250 578,100 +67,200 0.35% 722,625
2022-10-31 2022-10-27 1.450 510,900 +8,000 0.31% 740,805
2022-10-28 2022-10-26 1.130 502,900 -1,600 0.30% 568,277
2022-10-26 2022-10-24 1.130 504,500 -20,000 0.30% 570,085
2022-10-19 2022-10-17 1.220 524,500 -1,600 0.31% 639,890
2022-10-05 2022-09-30 1.350 526,100 -800 0.31% 710,235
2022-09-30 2022-09-28 1.360 526,900 -8,000 0.32% 716,584
2022-09-28 2022-09-26 1.350 534,900 -16,800 0.32% 722,115
2022-09-27 2022-09-23 1.400 551,700 +28,800 0.33% 772,380
2022-09-26 2022-09-22 1.440 522,900 -55,200 0.31% 752,976
2022-09-22 2022-09-20 1.490 578,100 -10,400 0.35% 861,369
2022-09-19 2022-09-15 1.530 588,500 -29,600 0.35% 900,405
2022-09-01 2022-08-30 1.680 618,100 -18,400 0.37% 1,038,408
2022-08-31 2022-08-29 1.630 636,500 +28,000 0.38% 1,037,495
2022-08-29 2022-08-25 1.620 608,500 +16,800 0.36% 985,770
2022-08-25 2022-08-23 1.620 591,700 +120,000 0.35% 958,554
2022-08-22 2022-08-18 1.740 471,700 +2,400 0.28% 820,758
2022-08-19 2022-08-17 1.710 469,300 -10,400 0.28% 802,503
2022-08-18 2022-08-16 1.760 479,700 +22,400 0.29% 844,272
2022-08-17 2022-08-15 1.740 457,300 -10,400 0.27% 795,702
2022-08-16 2022-08-12 1.810 467,700 -8,000 0.28% 846,537
2022-08-12 2022-08-10 1.740 475,700 +7,200 0.28% 827,718
2022-08-09 2022-08-05 1.920 468,500 -15,200 0.28% 899,520
2022-08-08 2022-08-04 1.930 483,700 +17,600 0.29% 933,541
2022-08-05 2022-08-03 1.880 466,100 +11,200 0.28% 876,268
2022-08-04 2022-08-02 2.050 454,900 -5,600 0.27% 932,545
2022-07-29 2022-07-27 1.900 460,500 +20,000 0.28% 874,950
2022-07-21 2022-07-19 2.070 440,500 +2,400 0.26% 911,835
2022-07-19 2022-07-15 2.250 438,100 -36,000 0.26% 985,725
2022-07-18 2022-07-14 2.080 474,100 -3,200 0.28% 986,128
2022-07-15 2022-07-13 2.200 477,300 +16,000 0.29% 1,050,060
2022-07-14 2022-07-12 2.250 461,300 +4,800 0.28% 1,037,925
2022-07-13 2022-07-11 2.320 456,500 +23,200 0.27% 1,059,080
2022-07-08 2022-07-06 2.400 433,300 +4,000 0.26% 1,039,920
2022-07-07 2022-07-05 2.480 429,300 +10,400 0.26% 1,064,664
2022-07-06 2022-07-04 2.370 418,900 +1,600 0.25% 992,793
2022-07-05 2022-06-30 2.400 417,300 -11,200 0.25% 1,001,520
2022-07-04 2022-06-29 2.500 428,500 -92,000 0.26% 1,071,250
2022-06-29 2022-06-27 2.550 520,500 -10,400 0.31% 1,327,275
2022-06-28 2022-06-24 2.600 530,900 +8,000 0.32% 1,380,340
2022-06-27 2022-06-23 2.550 522,900 -10,400 0.31% 1,333,395
2022-06-24 2022-06-22 2.600 533,300 +800 0.32% 1,386,580
2022-06-23 2022-06-21 2.650 532,500 +12,000 0.32% 1,411,125
2022-06-22 2022-06-20 2.600 520,500 -19,200 0.31% 1,353,300
2022-06-20 2022-06-16 2.480 539,700 +24,000 0.32% 1,338,456
2022-06-17 2022-06-15 2.650 515,700 +80,000 0.31% 1,366,605
2022-06-16 2022-06-14 2.700 435,700 +19,200 0.26% 1,176,390
2022-06-15 2022-06-13 2.750 416,500 -25,600 0.25% 1,145,375
2022-06-14 2022-06-10 2.850 442,100 +4,800 0.26% 1,259,985
2022-06-13 2022-06-09 2.850 437,300 +5,600 0.26% 1,246,305
2022-06-09 2022-06-07 2.950 431,700 +8,000 0.26% 1,273,515
2022-06-08 2022-06-06 3.050 423,700 +20,800 0.25% 1,292,285
2022-06-06 2022-06-01 2.850 402,900 -1,600 0.24% 1,148,265
2022-06-02 2022-05-31 2.750 404,500 +8,800 0.24% 1,112,375
2022-06-01 2022-05-30 2.850 395,700 -25,600 0.24% 1,127,745
2022-05-31 2022-05-27 2.900 421,300 -3,200 0.25% 1,221,770
2022-05-30 2022-05-26 2.950 424,500 -34,400 0.25% 1,252,275
2022-05-27 2022-05-25 2.950 458,900 +12,000 0.27% 1,353,755
2022-05-26 2022-05-24 3.000 446,900 -3,200 0.27% 1,340,700
2022-05-25 2022-05-23 3.200 450,100 -15,200 0.27% 1,440,320
2022-05-24 2022-05-20 2.950 465,300 +16,800 0.28% 1,372,635
2022-05-23 2022-05-19 2.950 448,500 -64,800 0.27% 1,323,075
2022-05-20 2022-05-18 3.050 513,300 +34,400 0.31% 1,565,565
2022-05-19 2022-05-17 2.750 478,900 +36,800 0.29% 1,316,975
2022-05-18 2022-05-16 3.100 442,100 -2,400 0.26% 1,370,510
2022-05-17 2022-05-13 3.300 444,500 +56,000 0.27% 1,466,850
2022-05-16 2022-05-12 3.700 388,500 +176,800 0.23% 1,437,450
2022-05-13 2022-05-11 8.600 211,700 +28,800 0.13% 1,820,620
2022-05-12 2022-05-10 6.800 182,900 +71,680 0.11% 1,243,720
2022-05-11 2022-05-06 12.600 111,220 -12,000 0.07% 1,401,372
2022-05-10 2022-05-05 7.900 123,220 -12,000 0.07% 973,438
2022-05-06 2022-05-04 7.000 135,220 +17,600 0.08% 946,540
2022-05-05 2022-05-03 9.600 117,620 -1,440 0.07% 1,129,152
2022-05-04 2022-04-29 9.800 119,060 +8,000 0.07% 1,166,788
2022-05-03 2022-04-28 11.500 111,060 -13,600 0.07% 1,277,190
2022-04-29 2022-04-27 11.400 124,660 +12,800 0.07% 1,421,124
2022-04-28 2022-04-26 16.000 111,860 -14,080 0.07% 1,789,760
2022-04-27 2022-04-25 15.500 125,940 +9,760 0.08% 1,952,070
2022-04-26 2022-04-22 23.000 116,180 -2,400 0.07% 2,672,140
2022-04-25 2022-04-21 19.300 118,580 +10,400 0.07% 2,288,594
2022-04-22 2022-04-20 18.800 108,180 -21,200 0.06% 2,033,784
2022-04-21 2022-04-19 9.100 129,380 -68,960 0.08% 1,177,358
2022-04-20 2022-04-14 3.600 198,340 -48,800 0.12% 714,024
2022-04-19 2022-04-13 3.600 247,140 +32,000 0.15% 889,704
2022-04-14 2022-04-12 2.950 215,140 -15,520 0.13% 634,663
2022-04-13 2022-04-11 3.450 230,660 +20,000 0.14% 795,777
2022-04-12 2022-04-08 2.130 210,660 -36,000 0.13% 448,706
2022-04-11 2022-04-07 1.740 246,660 +8,800 0.15% 429,188
2022-04-07 2022-04-04 1.500 237,860 +20,000 0.14% 356,790
2022-04-01 2022-03-30 1.260 217,860 -12,000 0.13% 274,504
2022-03-30 2022-03-28 1.310 229,860 -8,000 0.14% 301,117
2022-03-29 2022-03-25 1.360 237,860 -139,520 0.14% 323,490
2022-03-28 2022-03-24 1.040 377,380 +131,200 0.23% 392,475
2022-03-25 2022-03-23 1.360 246,180 +27,680 0.15% 334,805
2022-03-24 2022-03-22 1.770 218,500 +16,000 0.13% 386,745
2020-08-19 2020-08-17 4.250 202,500 -1,600 0.12% 860,625
2019-02-01 2019-01-30 4.250 204,100 -480 0.12% 867,425
2017-09-26 2017-09-22 4.350 204,580 +4,000 0.12% 889,923
2017-09-25 2017-09-21 4.600 200,580 +2,400 0.12% 922,668
2017-09-22 2017-09-20 4.700 198,180 +8,800 0.12% 931,446
2017-09-21 2017-09-19 4.700 189,380 -5,120 0.11% 890,086
2017-07-28 2017-07-26 6.400 194,500 +480 0.12% 1,244,800
2017-07-18 2017-07-14 6.500 194,020 -10,560 0.12% 1,261,130
2017-07-12 2017-07-10 6.600 204,580 +2,400 0.12% 1,350,228
2017-07-04 2017-06-30 6.900 202,180 +4,800 0.12% 1,395,042
2017-06-28 2017-06-26 7.400 197,380 -800 0.12% 1,460,612
2017-06-19 2017-06-15 8.100 198,180 -800 0.12% 1,605,258
2017-06-15 2017-06-13 7.200 198,980 -320 0.12% 1,432,656
2017-06-12 2017-06-08 7.100 199,300 -1,600 0.12% 1,415,030
2017-06-08 2017-06-06 6.700 200,900 -1,920 0.12% 1,346,030
2017-06-06 2017-06-02 6.900 202,820 -21,600 0.12% 1,399,458
2017-06-05 2017-06-01 7.200 224,420 -13,600 0.13% 1,615,824
2017-06-02 2017-05-31 7.000 238,020 -5,280 0.14% 1,666,140
2017-06-01 2017-05-29 6.600 243,300 -2,400 0.15% 1,605,780
2017-05-31 2017-05-26 6.200 245,700 -13,600 0.15% 1,523,340
2017-05-19 2017-05-17 5.900 259,300 -4,000 0.16% 1,529,870
2017-05-18 2017-05-16 5.700 263,300 -24,000 0.16% 1,500,810
2017-05-17 2017-05-15 6.500 287,300 -16,000 0.17% 1,867,450
2017-05-16 2017-05-12 6.700 303,300 +2,400 0.18% 2,032,110
2017-05-10 2017-05-08 6.800 300,900 -5,600 0.18% 2,046,120
2017-05-05 2017-05-02 7.500 306,500 +3,200 0.18% 2,298,750
2017-05-04 2017-04-28 7.300 303,300 +6,400 0.18% 2,214,090
2017-05-02 2017-04-27 7.200 296,900 -3,200 0.18% 2,137,680
2017-04-28 2017-04-26 6.700 300,100 +7,520 0.18% 2,010,670
2017-04-27 2017-04-25 7.200 292,580 +23,200 0.18% 2,106,576
2017-04-26 2017-04-24 7.100 269,380 -61,600 0.16% 1,912,598
2017-04-25 2017-04-21 5.200 330,980 +2,400 0.20% 1,721,096
2017-04-24 2017-04-20 5.200 328,580 -800 0.20% 1,708,616
2017-04-21 2017-04-19 5.300 329,380 +12,000 0.20% 1,745,714
2017-04-19 2017-04-13 4.750 317,380 -42,400 0.19% 1,507,555
2017-04-18 2017-04-12 4.300 359,780 -10,400 0.22% 1,547,054
2017-04-11 2017-04-07 4.050 370,180 +4,000 0.22% 1,499,229
2017-04-07 2017-04-05 4.250 366,180 +2,400 0.22% 1,556,265
2017-04-06 2017-04-03 4.300 363,780 +2,400 0.22% 1,564,254
2017-04-03 2017-03-30 4.050 361,380 +4,800 0.22% 1,463,589
2017-03-31 2017-03-29 4.200 356,580 -32,000 0.21% 1,497,636
2017-03-30 2017-03-28 4.100 388,580 -1,600 0.23% 1,593,178
2017-03-29 2017-03-27 4.300 390,180 -128,800 0.23% 1,677,774
2017-03-28 2017-03-24 3.800 518,980 -24,800 0.31% 1,972,124
2017-03-27 2017-03-23 3.750 543,780 +12,000 0.33% 2,039,175
2017-03-24 2017-03-22 4.250 531,780 +57,600 0.32% 2,260,065
2017-03-23 2017-03-21 3.850 474,180 +20,000 0.28% 1,825,593
2017-03-20 2017-03-16 3.050 454,180 +12,000 0.27% 1,385,249
2017-03-17 2017-03-15 2.950 442,180 +4,000 0.27% 1,304,431
2017-03-16 2017-03-14 3.050 438,180 -24,000 0.26% 1,336,449
2017-03-15 2017-03-13 3.000 462,180 +3,200 0.28% 1,386,540
2017-03-14 2017-03-10 2.850 458,980 +3,200 0.28% 1,308,093
2017-03-10 2017-03-08 3.200 455,780 +2,400 0.27% 1,458,496
2017-03-09 2017-03-07 3.300 453,380 +6,400 0.27% 1,496,154
2017-03-08 2017-03-06 2.900 446,980 -4,000 0.27% 1,296,242
2017-03-07 2017-03-03 2.800 450,980 +12,000 0.27% 1,262,744
2017-03-06 2017-03-02 2.950 438,980 +134,980 0.26% 1,294,991
2017-03-03 2017-03-01 3.050 304,000 +8,000 0.73% 927,200
2017-03-01 2017-02-27 2.950 296,000 -480 0.71% 873,200
2017-02-28 2017-02-24 2.900 296,480 +13,600 0.71% 859,792
2017-02-22 2017-02-20 2.850 282,880 -6,400 0.68% 806,208
2017-02-21 2017-02-17 2.850 289,280 -1,920 0.69% 824,448
2017-02-20 2017-02-16 2.850 291,200 +3,200 0.70% 829,920
2017-02-17 2017-02-15 2.850 288,000 -8,000 0.69% 820,800
2017-02-16 2017-02-14 2.900 296,000 +8,000 0.71% 858,400
2017-02-13 2017-02-09 2.850 288,000 +8,000 0.69% 820,800
2017-02-09 2017-02-07 2.900 280,000 -1,600 0.67% 812,000
2017-02-02 2017-01-27 2.825 281,600 -1,600 0.68% 795,520
2017-02-01 2017-01-25 2.732 283,200 -22,556 0.68% 773,809
2017-01-20 2017-01-18 2.732 305,756 -863 0.68% 835,441
2017-01-19 2017-01-17 2.686 306,619 -1,728 0.68% 823,599
2017-01-17 2017-01-13 2.779 308,347 +4,319 0.69% 856,800
2017-01-16 2017-01-12 2.825 304,028 +8,637 0.68% 858,879
2016-12-28 2016-12-22 3.520 295,391 +25,911 0.66% 1,039,679
2016-12-23 2016-12-21 3.473 269,480 -2,764 0.60% 936,001
2016-12-15 2016-12-13 3.520 272,244 -1,727 0.61% 958,210
2016-12-14 2016-12-12 3.381 273,971 -2,591 0.61% 926,224
2016-12-12 2016-12-08 3.659 276,562 -346 0.62% 1,011,832
2016-11-18 2016-11-16 3.936 276,908 +11,229 0.62% 1,090,042
2016-11-10 2016-11-08 3.983 265,679 +2,591 0.59% 1,058,143
2016-11-08 2016-11-04 4.168 263,088 +42,322 0.59% 1,096,559
2016-10-27 2016-10-25 4.122 220,766 +2,591 0.49% 909,936
2016-10-19 2016-10-17 4.353 218,175 -8,637 0.49% 949,777
2016-10-17 2016-10-13 4.446 226,812 +2,591 0.50% 1,008,384
2016-10-14 2016-10-12 4.816 224,221 +3,455 0.50% 1,079,937
2016-10-13 2016-10-11 4.585 220,766 +3,455 0.49% 1,012,176
2016-09-28 2016-09-26 4.214 217,311 -6,046 0.48% 915,823
2016-09-27 2016-09-23 4.168 223,357 +14,683 0.50% 930,959
2016-09-12 2016-09-08 3.936 208,674 +864 0.56% 821,440
2016-08-09 2016-08-05 3.566 207,810 -1,728 0.55% 741,047
2016-07-13 2016-07-11 3.659 209,538 +8,637 0.56% 766,617
2016-07-11 2016-07-07 3.705 200,901 +1,728 0.54% 744,322
2016-07-07 2016-07-05 4.075 199,173 +1,727 0.53% 811,712
2016-07-04 2016-06-29 4.492 197,446 +3,455 0.53% 886,970
2016-06-30 2016-06-28 4.909 193,991 +864 0.52% 952,305
2016-06-29 2016-06-27 4.631 193,127 -2,418 0.52% 894,400
2016-06-24 2016-06-22 5.465 195,545 -1,728 0.52% 1,068,605
2016-06-15 2016-06-13 4.585 197,273 -2,246 0.53% 904,464
2016-06-14 2016-06-10 5.002 199,519 -863 0.53% 997,922
2016-06-13 2016-06-08 5.280 200,382 -346 0.53% 1,057,918
2016-06-03 2016-06-01 5.372 200,728 +1,728 0.54% 1,078,337
2016-05-27 2016-05-25 6.206 199,000 +4,318 0.53% 1,234,942
2016-05-25 2016-05-23 6.761 194,682 -2,591 0.52% 1,316,338
2016-05-24 2016-05-20 6.669 197,273 +6,046 0.53% 1,315,585
2016-05-16 2016-05-12 7.873 191,227 -4,146 0.51% 1,505,521
2016-05-09 2016-05-05 6.854 195,373 +8,637 0.52% 1,339,106
2016-05-04 2016-04-29 7.780 186,736 -2,591 0.50% 1,452,867
2016-05-03 2016-04-28 8.429 189,327 -64,778 0.51% 1,595,778
2016-04-29 2016-04-27 8.707 254,105 +38,867 0.68% 2,212,380
2016-04-22 2016-04-20 7.502 215,238 -5,183 0.69% 1,614,814
2016-04-20 2016-04-18 6.669 220,421 +22,457 0.71% 1,469,955
2016-04-19 2016-04-15 6.669 197,964 -65,642 0.63% 1,320,193
2016-04-18 2016-04-14 6.854 263,606 +50,959 0.84% 1,806,781
2016-04-13 2016-04-11 5.465 212,647 +12,092 0.68% 1,162,064
2016-04-12 2016-04-08 5.372 200,555 +4,837 0.64% 1,077,408
2016-04-11 2016-04-07 4.353 195,718 -3,455 0.63% 852,015
2016-03-29 2016-03-23 4.353 199,173 -18,484 0.64% 867,056
2016-03-16 2016-03-14 5.141 217,657 -863 0.70% 1,118,882
2016-03-15 2016-03-11 5.141 218,520 -7,947 0.70% 1,123,318
2016-03-14 2016-03-10 5.187 226,467 -2,072 0.73% 1,174,658
2016-03-11 2016-03-09 5.326 228,539 -691 0.73% 1,217,158
2016-03-10 2016-03-08 5.418 229,230 +1,036 0.73% 1,242,070
2016-03-09 2016-03-07 5.511 228,194 -173 0.73% 1,257,592
2016-03-07 2016-03-03 5.326 228,367 +2,591 0.73% 1,216,241
2016-02-29 2016-02-25 5.789 225,776 -2,418 0.72% 1,307,002
2016-02-26 2016-02-24 6.252 228,194 -1,036 0.73% 1,426,680
2016-02-25 2016-02-23 5.465 229,230 -6,046 0.73% 1,252,686
2016-02-24 2016-02-22 5.604 235,276 +6,046 0.75% 1,318,413
2016-02-18 2016-02-16 4.214 229,230 -1,728 0.73% 966,054
2016-02-16 2016-02-12 4.585 230,958 -1,900 0.74% 1,058,905
2016-02-11 2016-02-04 5.094 232,858 -1,037 0.75% 1,186,240
2016-02-05 2016-02-03 5.094 233,895 -3,454 0.75% 1,191,522
2016-02-04 2016-02-02 5.326 237,349 -864 0.76% 1,264,078
2016-02-03 2016-02-01 5.418 238,213 -1,209 0.76% 1,290,743
2016-02-02 2016-01-29 7.688 239,422 -3,282 0.77% 1,840,606
2016-01-28 2016-01-26 7.873 242,704 +2,591 0.78% 1,910,797
2016-01-26 2016-01-22 7.873 240,113 -4,319 0.77% 1,890,398
2016-01-22 2016-01-20 8.243 244,432 -518 0.78% 2,014,961
2016-01-19 2016-01-15 8.521 244,950 -691 0.78% 2,087,295
2016-01-18 2016-01-14 8.660 245,641 +345 0.79% 2,127,311
2016-01-12 2016-01-08 9.633 245,296 -2,936 0.79% 2,362,884
2016-01-11 2016-01-07 9.494 248,232 +345 0.80% 2,356,678
2016-01-05 2015-12-31 9.725 247,887 -1,900 0.79% 2,410,803
2015-12-30 2015-12-28 9.448 249,787 +1,209 0.80% 2,359,873
2015-12-21 2015-12-17 10.003 248,578 +5,355 0.80% 2,486,595
2015-12-16 2015-12-14 9.123 243,223 +1,728 0.78% 2,219,011
2015-12-14 2015-12-10 10.513 241,495 +691 0.77% 2,538,766
2015-12-10 2015-12-08 10.466 240,804 +345 0.77% 2,520,349
2015-12-04 2015-12-02 10.837 240,459 -691 0.77% 2,605,827
2015-11-19 2015-11-17 11.254 241,150 +4,664 0.77% 2,713,827
2015-11-13 2015-11-11 12.041 236,486 +173 0.76% 2,847,524
2015-11-06 2015-11-04 12.736 236,313 -173 0.76% 3,009,601
2015-11-05 2015-11-03 12.736 236,486 -691 0.76% 3,011,804
2015-10-30 2015-10-28 12.504 237,177 -1,382 0.76% 2,965,685
2015-10-20 2015-10-16 12.967 238,559 -1,382 0.76% 3,093,445
2015-10-19 2015-10-15 13.199 239,941 -3,454 0.77% 3,166,926
2015-10-16 2015-10-14 12.736 243,395 +863 0.78% 3,099,795
2015-10-15 2015-10-13 13.430 242,532 -518 0.78% 3,257,284
2015-10-14 2015-10-12 13.430 243,050 +4,837 0.78% 3,264,241
2015-10-13 2015-10-09 12.736 238,213 -3,455 0.76% 3,033,799
2015-10-09 2015-10-07 12.041 241,668 +3,455 0.77% 2,909,920
2015-10-08 2015-10-06 12.273 238,213 -3,800 0.76% 2,923,479
2015-10-06 2015-10-02 11.439 242,013 +1,209 0.78% 2,768,371
2015-10-05 2015-09-30 11.207 240,804 -1,555 0.77% 2,698,781
2015-10-02 2015-09-29 11.809 242,359 +7,428 0.78% 2,862,121
2015-09-30 2015-09-25 12.504 234,931 -6,046 0.75% 2,937,600
2015-09-29 2015-09-24 12.273 240,977 +7,082 0.77% 2,957,400
2015-09-25 2015-09-23 12.736 233,895 +6,737 0.75% 2,978,806
2015-09-24 2015-09-22 13.430 227,158 +2,592 0.73% 3,050,806
2015-09-23 2015-09-21 13.893 224,566 +6,046 0.72% 3,119,995
2015-09-22 2015-09-18 14.588 218,520 +863 0.70% 3,187,795
2015-09-21 2015-09-17 15.051 217,657 +2,246 0.70% 3,276,005
2015-09-18 2015-09-16 15.977 215,411 -864 0.69% 3,441,720
2015-09-16 2015-09-14 17.830 216,275 +3,110 0.69% 3,856,166
2015-09-15 2015-09-11 18.525 213,165 -519 0.68% 3,948,794
2015-09-11 2015-09-09 18.525 213,684 +519 0.82% 3,958,409
2015-09-08 2015-09-04 16.904 213,165 -173 0.82% 3,603,275
2015-09-07 2015-09-02 15.283 213,338 -346 0.82% 3,260,399
2015-08-28 2015-08-26 15.051 213,684 -691 0.82% 3,216,207
2015-08-27 2015-08-25 15.051 214,375 +691 0.82% 3,226,607
2015-08-24 2015-08-20 18.756 213,684 -518 0.82% 4,007,889
2015-08-21 2015-08-19 18.756 214,202 +1,037 0.82% 4,017,604
2015-08-17 2015-08-13 19.451 213,165 -519 0.82% 4,146,234
2015-08-13 2015-08-11 20.377 213,684 +519 0.82% 4,354,249
2015-08-04 2015-07-31 21.072 213,165 +345 0.82% 4,491,753
2015-08-03 2015-07-30 21.535 212,820 -518 0.82% 4,583,044
2015-07-29 2015-07-27 18.988 213,338 +1,900 0.82% 4,050,799
2015-07-27 2015-07-23 22.230 211,438 +1,037 0.81% 4,700,163
2015-07-22 2015-07-20 23.156 210,401 +691 0.81% 4,871,990
2015-07-21 2015-07-17 22.924 209,710 +518 0.81% 4,807,430
2015-07-20 2015-07-16 21.535 209,192 +2,073 0.80% 4,504,915
2015-07-17 2015-07-15 21.766 207,119 +1,382 0.80% 4,508,234
2015-07-16 2015-07-14 22.924 205,737 -173 0.79% 4,716,352
2015-07-15 2015-07-13 21.535 205,910 +1,727 0.79% 4,434,238
2015-07-14 2015-07-10 19.682 204,183 +4,146 0.78% 4,018,807
2015-07-13 2015-07-09 18.525 200,037 +691 0.77% 3,705,603
2015-07-10 2015-07-08 14.357 199,346 -173 0.77% 2,861,922
2015-07-09 2015-07-07 17.367 199,519 +691 0.77% 3,465,007
2015-07-08 2015-07-06 18.525 198,828 +7,601 0.76% 3,683,207
2015-07-07 2015-07-03 22.230 191,227 +3,455 0.73% 4,250,882
2015-07-03 2015-06-30 26.861 187,772 -12,092 0.72% 5,043,679
2015-07-02 2015-06-29 27.324 199,864 +4,837 0.77% 5,461,038
2015-06-30 2015-06-26 28.713 195,027 +6,564 0.75% 5,599,833
2015-06-29 2015-06-25 29.176 188,463 +3,109 0.72% 5,498,640
2015-06-26 2015-06-24 29.639 185,354 +1,382 0.71% 5,493,771
2015-06-25 2015-06-23 30.566 183,972 +2,073 0.71% 5,623,210
2015-06-24 2015-06-22 29.639 181,899 +691 0.70% 5,391,367
2015-06-23 2015-06-19 31.029 181,208 +3,801 0.70% 5,622,647
2015-06-22 2015-06-18 33.344 177,407 +12,437 0.68% 5,915,506
2015-06-19 2015-06-17 33.807 164,970 -1,900 0.63% 5,577,203
2015-06-18 2015-06-16 36.123 166,870 -5,010 0.64% 6,027,837
2015-06-17 2015-06-15 34.734 171,880 +5,355 0.66% 5,970,012
2015-06-16 2015-06-12 34.734 166,525 +12,956 0.64% 5,784,014
2015-06-12 2015-06-10 37.975 153,569 -518 0.59% 5,831,846
2015-06-11 2015-06-09 38.902 154,087 +4,491 0.59% 5,994,237
2015-06-10 2015-06-08 40.754 149,596 +1,037 0.57% 6,096,650
2015-06-09 2015-06-05 39.365 148,559 +1,900 0.57% 5,847,989
2015-06-08 2015-06-04 41.217 146,659 +7,082 0.56% 6,044,875
2015-06-05 2015-06-03 42.607 139,577 -5,009 0.54% 5,946,895
2015-06-04 2015-06-02 42.143 144,586 +1,900 0.56% 6,093,352
2015-06-03 2015-06-01 40.754 142,686 +7,946 0.55% 5,815,039
2015-06-02 2015-05-29 38.439 134,740 -691 0.52% 5,179,207
2015-06-01 2015-05-28 37.512 135,431 +2,246 0.52% 5,080,328
2015-05-29 2015-05-27 38.439 133,185 +691 0.51% 5,119,435
2015-05-28 2015-05-26 38.439 132,494 -2,591 0.51% 5,092,874
2015-05-27 2015-05-22 37.512 135,085 +172 0.52% 5,067,348
2015-05-26 2015-05-21 38.439 134,913 -1,382 0.52% 5,185,857
2015-05-22 2015-05-20 35.660 136,295 +11,747 0.52% 4,860,257
2015-05-21 2015-05-19 37.512 124,548 +7,946 0.48% 4,672,081
2015-05-20 2015-05-18 37.975 116,602 +2,937 0.45% 4,428,009
2015-05-19 2015-05-15 37.512 113,665 +6,910 0.44% 4,263,835
2015-05-18 2015-05-14 40.754 106,755 +1,727 0.41% 4,350,704
2015-05-15 2015-05-13 38.439 105,028 -864 0.40% 4,037,121
2015-05-14 2015-05-12 41.217 105,892 -5,527 0.41% 4,364,573
2015-05-12 2015-05-08 33.807 111,419 +4,318 0.43% 3,766,784
2015-05-11 2015-05-07 32.881 107,101 +518 0.52% 3,521,604
2015-05-08 2015-05-06 33.807 106,583 +3,282 0.51% 3,603,292
2015-05-07 2015-05-05 34.734 103,301 -691 0.50% 3,588,016
2015-05-06 2015-05-04 33.344 103,992 +5,183 0.50% 3,467,537
2015-05-05 2015-04-30 33.344 98,809 +1,900 0.48% 3,294,713
2015-05-04 2015-04-29 33.344 96,909 +691 0.47% 3,231,359
2015-04-30 2015-04-28 33.807 96,218 +2,246 0.46% 3,252,878
2015-04-28 2015-04-24 34.734 93,972 +1,036 0.45% 3,263,986
2015-04-27 2015-04-23 35.197 92,936 +1,209 0.45% 3,271,042
2015-04-24 2015-04-22 31.492 91,727 -1,209 0.44% 2,888,649
2015-04-23 2015-04-21 29.639 92,936 -4,319 0.45% 2,754,562
2015-04-22 2015-04-20 30.102 97,255 +1,037 0.47% 2,927,615
2015-04-21 2015-04-17 31.492 96,218 -691 0.46% 3,030,078
2015-04-17 2015-04-15 31.955 96,909 +4,837 0.47% 3,096,719
2015-04-16 2015-04-14 33.344 92,072 +864 0.44% 3,070,073
2015-04-15 2015-04-13 34.734 91,208 -864 0.44% 3,167,983
2015-04-14 2015-04-10 32.418 92,072 -9,501 0.44% 2,984,793
2015-04-13 2015-04-09 29.639 101,573 +1,036 0.49% 3,010,557
2015-04-10 2015-04-08 31.955 100,537 -1,727 0.49% 3,212,652
2015-04-09 2015-04-02 30.566 102,264 +5,355 0.49% 3,125,758
2015-04-08 2015-04-01 27.787 96,909 -4,664 0.47% 2,692,799
2015-04-02 2015-03-31 26.398 101,573 +1,036 0.49% 2,681,277
2015-04-01 2015-03-30 25.934 100,537 -172 0.49% 2,607,369
2015-03-31 2015-03-27 26.398 100,709 +2,591 0.49% 2,658,470
2015-03-30 2015-03-26 25.471 98,118 -518 0.47% 2,499,194
2015-03-27 2015-03-25 27.787 98,636 -2,937 0.48% 2,740,787
2015-03-26 2015-03-24 25.934 101,573 -2,937 0.49% 2,634,237
2015-03-25 2015-03-23 25.471 104,510 -10,192 0.50% 2,662,007
2015-03-24 2015-03-20 23.619 114,702 -3,109 0.55% 2,709,130
2015-03-23 2015-03-19 23.619 117,811 +1,727 0.57% 2,782,561
2015-03-20 2015-03-18 23.156 116,084 +5,356 0.56% 2,688,011
2015-03-19 2015-03-17 22.693 110,728 +1,727 0.53% 2,512,709
2015-03-18 2015-03-16 22.924 109,001 +864 0.53% 2,498,759
2015-03-12 2015-03-10 23.156 108,137 +5,700 0.52% 2,503,992
2015-03-11 2015-03-09 23.156 102,437 +2,073 0.49% 2,372,004
2015-03-10 2015-03-06 23.619 100,364 -345 0.48% 2,370,483
2015-03-09 2015-03-05 23.619 100,709 +4,318 0.49% 2,378,631
2015-03-05 2015-03-03 21.766 96,391 -6,910 0.47% 2,098,084
2015-03-04 2015-03-02 22.461 103,301 -172 0.50% 2,320,251
2015-02-25 2015-02-23 23.619 103,473 +863 0.50% 2,443,914
2015-02-24 2015-02-18 22.693 102,610 +1,382 0.50% 2,328,490
2015-02-13 2015-02-11 22.924 101,228 -5,527 0.49% 2,320,569
2015-02-10 2015-02-06 23.619 106,755 +5,182 0.51% 2,521,431
2015-01-21 2015-01-19 24.545 101,573 -1,900 0.49% 2,493,118
2015-01-16 2015-01-14 25.934 103,473 -519 0.50% 2,683,513
2015-01-15 2015-01-13 25.008 103,992 +519 0.50% 2,600,652
2015-01-14 2015-01-12 25.934 103,473 -2,073 0.50% 2,683,513
2015-01-13 2015-01-09 23.619 105,546 +3,282 0.51% 2,492,875
2015-01-12 2015-01-08 23.156 102,264 +2,246 0.49% 2,367,998
2015-01-09 2015-01-07 24.082 100,018 +2,073 0.48% 2,408,630
2015-01-08 2015-01-06 24.082 97,945 +7,600 0.47% 2,358,708
2015-01-06 2015-01-02 22.461 90,345 -691 0.44% 2,029,245
2015-01-02 2014-12-29 23.156 91,036 -345 0.44% 2,108,006
2014-12-23 2014-12-19 21.998 91,381 +345 0.44% 2,010,195
2014-12-18 2014-12-16 23.156 91,036 -691 0.44% 2,108,006
2014-12-17 2014-12-15 23.156 91,727 -345 0.44% 2,124,006
2014-12-16 2014-12-12 23.156 92,072 +1,382 0.44% 2,131,995
2014-12-15 2014-12-11 24.082 90,690 -1,037 0.44% 2,183,994
2014-12-11 2014-12-09 21.535 91,727 +2,246 0.44% 1,975,326
2014-12-10 2014-12-08 24.082 89,481 -518 0.43% 2,154,879
2014-12-09 2014-12-05 24.545 89,999 -16,238 0.43% 2,209,033
2014-12-08 2014-12-04 24.545 106,237 -691 0.51% 2,607,596
2014-12-04 2014-12-02 25.471 106,928 -12,956 0.52% 2,723,596
2014-12-02 2014-11-28 26.398 119,884 -1,209 0.58% 3,164,643
2014-12-01 2014-11-27 26.398 121,093 +691 0.58% 3,196,557
2014-11-28 2014-11-26 26.398 120,402 +691 0.58% 3,178,317
2014-11-27 2014-11-25 25.934 119,711 +691 0.58% 3,104,636
2014-11-26 2014-11-24 25.471 119,020 +2,073 0.57% 3,031,595
2014-11-25 2014-11-21 25.008 116,947 +1,036 0.56% 2,924,634
2014-11-24 2014-11-20 25.934 115,911 +1,209 0.56% 3,006,085
2014-11-21 2014-11-19 26.861 114,702 +1,728 0.55% 3,080,971
2014-11-20 2014-11-18 27.324 112,974 +1,555 0.54% 3,086,876
2014-11-14 2014-11-12 27.324 111,419 -8,983 0.54% 3,044,387
2014-11-13 2014-11-11 27.787 120,402 -346 0.58% 3,345,597
2014-11-12 2014-11-10 26.861 120,748 +3,110 0.58% 3,243,370
2014-11-11 2014-11-07 27.324 117,638 +8,637 0.57% 3,214,314
2014-11-10 2014-11-06 27.787 109,001 +1,036 0.53% 3,028,798
2014-11-06 2014-11-04 27.787 107,965 -863 0.52% 3,000,011
2014-11-05 2014-11-03 28.713 108,828 +172 0.52% 3,124,791
2014-11-04 2014-10-31 27.787 108,656 -6,391 0.63% 3,019,212
2014-11-03 2014-10-30 28.250 115,047 +6,564 0.67% 3,250,078
2014-10-31 2014-10-29 27.787 108,483 -518 0.63% 3,014,405
2014-10-30 2014-10-28 26.861 109,001 +16,411 0.63% 2,927,838
2014-10-29 2014-10-27 31.492 92,590 -1,210 0.54% 2,915,826
2014-10-28 2014-10-24 33.344 93,800 -691 0.54% 3,127,692
2014-10-24 2014-10-22 31.492 94,491 -863 0.55% 2,975,692
2014-10-23 2014-10-21 30.566 95,354 +2,764 0.55% 2,914,550
2014-10-21 2014-10-17 31.955 92,590 +2,591 0.54% 2,958,706
2014-10-20 2014-10-16 31.492 89,999 -3,455 0.52% 2,834,231
2014-10-17 2014-10-15 31.955 93,454 -518 0.54% 2,986,315
2014-10-16 2014-10-14 31.955 93,972 +4,318 0.54% 3,002,868
2014-10-15 2014-10-13 32.418 89,654 -518 0.52% 2,906,406
2014-10-14 2014-10-10 31.492 90,172 -1,382 0.52% 2,839,679
2014-10-13 2014-10-09 33.344 91,554 +346 0.53% 3,052,801
2014-10-10 2014-10-08 34.270 91,208 -346 0.53% 3,125,743
2014-10-09 2014-10-07 33.807 91,554 -8,292 0.53% 3,095,201
2014-10-08 2014-10-06 30.566 99,846 -1,209 0.58% 3,051,850
2014-10-07 2014-10-03 28.713 101,055 +4,664 0.59% 2,901,604
2014-10-06 2014-09-30 28.713 96,391 -8,810 0.56% 2,767,686
2014-10-03 2014-09-29 29.639 105,201 -7,428 0.61% 3,118,089
2014-09-29 2014-09-25 33.344 112,629 -863 0.65% 3,755,531
2014-09-26 2014-09-24 32.418 113,492 +6,737 0.66% 3,679,187
2014-09-25 2014-09-23 34.270 106,755 +691 0.62% 3,658,546
2014-09-24 2014-09-22 30.102 106,064 -5,355 0.61% 3,192,787
2014-09-23 2014-09-19 27.787 111,419 -1,728 0.64% 3,095,987
2014-09-22 2014-09-18 27.324 113,147 +1,209 0.66% 3,091,603
2014-09-19 2014-09-17 27.324 111,938 -3,109 0.65% 3,058,568
2014-09-18 2014-09-16 26.861 115,047 +6,564 0.67% 3,090,238
2014-09-17 2014-09-15 27.787 108,483 +20,557 0.63% 3,014,405
2014-09-15 2014-09-11 26.398 87,926 +4,145 0.51% 2,321,030
2014-09-10 2014-09-05 25.934 83,781 -3,454 0.49% 2,172,812
2014-09-05 2014-09-03 26.398 87,235 -2,419 0.50% 2,302,789
2014-09-04 2014-09-02 26.398 89,654 -13,992 0.52% 2,366,645
2014-09-03 2014-09-01 25.008 103,646 -691 0.60% 2,592,000
2014-09-02 2014-08-29 25.008 104,337 +3,109 0.60% 2,609,280
2014-08-29 2014-08-27 25.934 101,228 +3,628 0.59% 2,625,290
2014-08-28 2014-08-26 26.398 97,600 +1,209 0.56% 2,576,400
2014-08-27 2014-08-25 26.861 96,391 -345 0.56% 2,589,125
2014-08-26 2014-08-22 26.861 96,736 -6,910 0.56% 2,598,392
2014-08-22 2014-08-20 25.934 103,646 +1,727 0.60% 2,688,000
2014-08-19 2014-08-15 25.471 101,919 +1,210 0.59% 2,596,011
2014-08-18 2014-08-14 26.398 100,709 -2,592 0.58% 2,658,470
2014-08-15 2014-08-13 25.471 103,301 -345 0.60% 2,631,212
2014-08-14 2014-08-12 25.934 103,646 -1,555 0.60% 2,688,000
2014-08-12 2014-08-08 26.861 105,201 -2,418 0.61% 2,825,768
2014-08-11 2014-08-07 28.250 107,619 -39,040 0.62% 3,040,237
2014-08-08 2014-08-06 26.861 146,659 +518 0.85% 3,939,357
2014-08-07 2014-08-05 26.861 146,141 +12,783 0.85% 3,925,443
2014-08-05 2014-08-01 26.861 133,358 +1,037 0.77% 3,582,083
2014-08-04 2014-07-31 27.324 132,321 +1,036 0.77% 3,615,509
2014-08-01 2014-07-30 26.398 131,285 +2,418 0.76% 3,465,601
2014-07-31 2014-07-29 25.471 128,867 -9,328 0.75% 3,282,411
2014-07-29 2014-07-25 25.471 138,195 +1,555 0.80% 3,520,008
2014-07-28 2014-07-24 24.545 136,640 -345 0.79% 3,353,840
2014-07-25 2014-07-23 24.545 136,985 +2,763 0.79% 3,362,308
2014-07-24 2014-07-22 25.008 134,222 +346 0.78% 3,356,650
2014-07-22 2014-07-18 25.008 133,876 +518 0.77% 3,347,997
2014-07-21 2014-07-17 24.545 133,358 +6,046 0.77% 3,273,283
2014-07-18 2014-07-16 25.471 127,312 -173 0.74% 3,242,804
2014-07-17 2014-07-15 25.934 127,485 -518 0.74% 3,306,250
2014-07-15 2014-07-11 25.008 128,003 +6,046 0.74% 3,201,124
2014-07-14 2014-07-10 25.934 121,957 +518 0.71% 3,162,885
2014-07-11 2014-07-09 26.398 121,439 +3,110 0.70% 3,205,691
2014-07-10 2014-07-08 26.398 118,329 +7,946 0.68% 3,123,595
2014-07-08 2014-07-04 24.082 110,383 +345 0.64% 2,658,240
2014-07-07 2014-07-03 25.008 110,038 -3,973 0.64% 2,751,852
2014-07-02 2014-06-27 23.619 114,011 +2,246 0.66% 2,692,809
2014-06-30 2014-06-26 24.082 111,765 -1,555 0.65% 2,691,521
2014-06-27 2014-06-25 23.619 113,320 +173 0.66% 2,676,488
2014-06-26 2014-06-24 23.619 113,147 +1,728 0.66% 2,672,402
2014-06-25 2014-06-23 24.082 111,419 +1,900 0.64% 2,683,189
2014-06-24 2014-06-20 24.545 109,519 -5,701 0.63% 2,688,153
2014-06-23 2014-06-19 23.156 115,220 +1,728 0.67% 2,668,004
2014-06-20 2014-06-18 23.619 113,492 +345 0.66% 2,680,551
2014-06-19 2014-06-17 24.082 113,147 +12,092 0.66% 2,724,802
2014-06-18 2014-06-16 25.934 101,055 +2,246 0.59% 2,620,803
2014-06-17 2014-06-13 26.398 98,809 +1,554 0.57% 2,608,315
2014-06-16 2014-06-12 26.398 97,255 +13,647 0.56% 2,567,293
2014-06-13 2014-06-11 27.324 83,608 +1,037 0.48% 2,284,486
2014-06-12 2014-06-10 26.861 82,571 +691 0.48% 2,217,911
2014-06-11 2014-06-09 27.324 81,880 +2,073 0.47% 2,237,270
2014-06-09 2014-06-05 29.639 79,807 +4,318 0.46% 2,365,427
2014-06-06 2014-06-04 30.102 75,489 +691 0.44% 2,272,405
2014-06-05 2014-06-03 29.639 74,798 -15,374 0.43% 2,216,964
2014-06-04 2014-05-30 28.482 90,172 -6,564 0.52% 2,568,239
2014-06-03 2014-05-29 25.811 96,736 -3,573 0.56% 2,496,893
2014-05-30 2014-05-28 24.031 100,309 +3,236 0.56% 2,410,557
2014-05-29 2014-05-27 23.586 97,073 -899 0.54% 2,289,592
2014-05-28 2014-05-26 22.251 97,972 -1,079 0.54% 2,179,996
2014-05-27 2014-05-23 22.029 99,051 +360 0.55% 2,181,965
2014-05-26 2014-05-22 22.251 98,691 +359 0.55% 2,195,995
2014-05-23 2014-05-21 23.141 98,332 +7,371 0.55% 2,275,527
2014-05-22 2014-05-20 22.251 90,961 +1,258 0.51% 2,023,993
2014-05-21 2014-05-19 22.696 89,703 +4,674 0.50% 2,035,921
2014-05-20 2014-05-16 23.141 85,029 +6,112 0.47% 1,967,679
2014-05-19 2014-05-15 23.586 78,917 +1,798 0.44% 1,861,359
2014-05-16 2014-05-14 24.476 77,119 +10,786 0.43% 1,887,591
2014-05-15 2014-05-13 25.811 66,333 +2,157 0.37% 1,712,148
2014-05-14 2014-05-12 25.366 64,176 +2,337 0.36% 1,627,913
2014-05-12 2014-05-08 24.921 61,839 +899 0.34% 1,541,112
2014-05-09 2014-05-07 26.256 60,940 +719 0.34% 1,600,067
2014-05-08 2014-05-05 26.701 60,221 -2,158 0.33% 1,607,989
2014-05-07 2014-05-02 26.256 62,379 +360 0.35% 1,637,850
2014-05-05 2014-04-30 24.031 62,019 +719 0.34% 1,490,398
2014-05-02 2014-04-29 22.696 61,300 +7,011 0.34% 1,391,280
2014-04-30 2014-04-28 28.482 54,289 -539 0.30% 1,546,235
2014-04-29 2014-04-25 29.372 54,828 +7,370 0.30% 1,610,386
2014-04-28 2014-04-24 32.932 47,458 -180 0.26% 1,562,877
2014-04-25 2014-04-23 33.822 47,638 +719 0.27% 1,611,205
2014-04-23 2014-04-17 33.377 46,919 +3,775 0.26% 1,566,007
2014-04-17 2014-04-15 35.157 43,144 +3,236 0.24% 1,516,810
2014-04-16 2014-04-14 39.162 39,908 -359 0.22% 1,562,883
2014-04-15 2014-04-11 38.272 40,267 +719 0.22% 1,541,102
2014-04-14 2014-04-10 36.047 39,548 +7,190 0.22% 1,425,586
2014-04-11 2014-04-09 38.272 32,358 -719 0.18% 1,238,408
2014-04-10 2014-04-08 39.607 33,077 +4,135 0.18% 1,310,086
2014-04-04 2014-04-02 45.838 28,942 +359 0.16% 1,326,629
2014-04-03 2014-04-01 45.838 28,583 -719 0.16% 1,310,173
2014-04-02 2014-03-31 44.502 29,302 -1,438 0.16% 1,304,010
2014-04-01 2014-03-28 46.283 30,740 +3,595 0.17% 1,422,725
2014-03-31 2014-03-27 44.947 27,145 -3,595 0.15% 1,220,099
2014-03-28 2014-03-26 47.618 30,740 +539 0.17% 1,463,765
2014-03-27 2014-03-25 50.288 30,201 -539 0.17% 1,518,740
2014-03-26 2014-03-24 53.848 30,740 +719 0.17% 1,655,286
2014-03-25 2014-03-21 52.958 30,021 +2,697 0.17% 1,589,849
2014-03-24 2014-03-20 57.408 27,324 -540 0.15% 1,568,620
2014-03-21 2014-03-19 58.743 27,864 +2,517 0.16% 1,636,821
2014-03-20 2014-03-18 59.188 25,347 -359 0.14% 1,500,244
2014-03-19 2014-03-17 56.073 25,706 -1,079 0.14% 1,441,414
2014-03-18 2014-03-14 58.298 26,785 +359 0.15% 1,561,517
2014-03-17 2014-03-13 59.188 26,426 +1,439 0.15% 1,564,108
2014-03-14 2014-03-12 53.848 24,987 -360 0.14% 1,345,499
2014-03-13 2014-03-11 54.738 25,347 +719 0.14% 1,387,444
2014-03-12 2014-03-10 55.628 24,628 +1,618 0.14% 1,370,007
2014-03-11 2014-03-07 59.188 23,010 +539 0.13% 1,361,921
2014-03-10 2014-03-06 56.963 22,471 +2,337 0.13% 1,280,018
2014-03-06 2014-03-04 60.078 20,134 +1,438 0.11% 1,209,616
2014-03-05 2014-03-03 62.748 18,696 +540 0.10% 1,173,145
2014-03-04 2014-02-28 62.748 18,156 -1,079 0.10% 1,139,261
2014-03-03 2014-02-27 62.748 19,235 +360 0.11% 1,206,966
2014-02-28 2014-02-26 66.309 18,875 +1,258 0.10% 1,251,575
2014-02-27 2014-02-25 67.199 17,617 +719 0.10% 1,183,839
2014-02-26 2014-02-24 67.199 16,898 +539 0.09% 1,135,523
2014-02-25 2014-02-21 69.869 16,359 +1,438 0.09% 1,142,984
2014-02-24 2014-02-20 70.314 14,921 +5,573 0.08% 1,049,153
2014-02-21 2014-02-19 70.314 9,348 +539 0.05% 657,294
2014-02-20 2014-02-18 70.759 8,809 +180 0.05% 623,315
2014-02-19 2014-02-17 75.209 8,629 +1,079 0.05% 648,979
2014-02-18 2014-02-14 78.769 7,550 -899 0.04% 594,708
2014-02-17 2014-02-13 77.879 8,449 -1,079 0.05% 658,002
2014-02-14 2014-02-12 76.099 9,528 -179 0.05% 725,073
2014-02-12 2014-02-10 78.769 9,707 +1,258 0.05% 764,614
2014-02-11 2014-02-07 80.104 8,449 +1,079 0.05% 676,802
2014-02-07 2014-02-05 72.984 7,370 +179 0.04% 537,892
2014-02-05 2014-01-30 67.199 7,191 -179 0.04% 483,226
2014-02-04 2014-01-28 68.089 7,370 +179 0.04% 501,814
2014-01-27 2014-01-23 71.204 7,191 +360 0.04% 512,027
2014-01-20 2014-01-16 75.654 6,831 +539 0.04% 516,793
2014-01-16 2014-01-14 74.764 6,292 -3,595 0.04% 470,416
2014-01-13 2014-01-09 72.094 9,887 -180 0.05% 712,793
2014-01-10 2014-01-08 76.099 10,067 -539 0.06% 766,090
2014-01-09 2014-01-07 73.874 10,606 +1,078 0.06% 783,508
2014-01-08 2014-01-06 83.665 9,528 +899 0.05% 797,156
2014-01-07 2014-01-03 89.895 8,629 -180 0.05% 775,703
2014-01-06 2014-01-02 89.895 8,809 +6,113 0.05% 791,884
2014-01-03 2013-12-31 93.900 2,696 +719 0.01% 253,155
2014-01-02 2013-12-27 85.000 1,977 -1,079 0.01% 168,044
2013-12-30 2013-12-24 79.659 3,056 +1,258 0.02% 243,439
2013-12-27 2013-12-20 67.644 1,798 -1,078 0.01% 121,623
2013-12-23 2013-12-19 60.078 2,876 +899 0.02% 172,785
2013-12-18 2013-12-16 60.968 1,977 -2,158 0.01% 120,534
2013-12-17 2013-12-13 55.628 4,135 +180 0.02% 230,022
2013-12-16 2013-12-12 53.848 3,955 -4,854 0.02% 212,969
2013-12-12 2013-12-10 45.838 8,809 +1,798 0.05% 403,783
2013-12-11 2013-12-09 46.283 7,011 -359 0.04% 324,487
2013-12-10 2013-12-06 46.283 7,370 -1,439 0.04% 341,102
2013-12-04 2013-12-02 45.838 8,809 -1,438 0.05% 403,783
2013-12-03 2013-11-29 45.392 10,247 -719 0.06% 465,137
2013-12-02 2013-11-28 46.283 10,966 +180 0.06% 507,534
2013-11-29 2013-11-27 46.283 10,786 +1,438 0.06% 499,203
2013-11-28 2013-11-26 46.728 9,348 +1,259 0.05% 436,809
2013-11-27 2013-11-25 47.618 8,089 +1,438 0.04% 385,179
2013-11-26 2013-11-22 48.508 6,651 +1,438 0.04% 322,624
2013-11-25 2013-11-21 50.288 5,213 +359 0.03% 262,150
2013-11-22 2013-11-20 49.843 4,854 -359 0.03% 241,937
2013-11-21 2013-11-19 49.398 5,213 +2,876 0.03% 257,510
2013-11-20 2013-11-18 46.283 2,337 +539 0.01% 108,162
2013-11-15 2013-11-13 45.392 1,798 +540 0.01% 81,616
2013-11-14 2013-11-12 44.502 1,258 +179 0.01% 55,984
2013-11-13 2013-11-11 46.283 1,079 -359 0.01% 49,939
2013-11-12 2013-11-08 46.283 1,438 -360 0.01% 66,554
2013-11-08 2013-11-06 47.173 1,798 +1,259 0.01% 84,816
2013-11-07 2013-11-05 48.953 539 +359 0.00% 26,385
2013-11-06 2013-11-04 45.838 180 -539 0.00% 8,251
2013-10-30 2013-10-28 57.853 719 -899 0.00% 41,596
2013-10-29 2013-10-25 56.963 1,618 0.01% 92,166

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top