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: GUOTAI JUNAN SECURITIES (HONG KONG) LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 1.650 200,590 +0 0.18% 330,974
2025-10-13 2025-10-09 1.730 200,590 +0 0.18% 347,021
2025-10-10 2025-10-08 1.670 200,590 +0 0.18% 334,985
2025-10-09 2025-10-06 1.700 200,590 +0 0.18% 341,003
2025-10-08 2025-10-03 1.750 200,590 +0 0.18% 351,032
2025-10-06 2025-10-02 1.720 200,590 +0 0.18% 345,015
2025-10-03 2025-09-30 1.810 200,590 +0 0.18% 363,068
2025-10-02 2025-09-29 1.790 200,590 +0 0.18% 359,056
2025-09-30 2025-09-26 1.860 200,590 +0 0.18% 373,097
2025-09-29 2025-09-25 1.800 200,590 +0 0.18% 361,062
2025-09-26 2025-09-24 1.760 200,590 +0 0.18% 353,038
2025-09-25 2025-09-23 1.590 200,590 +0 0.18% 318,938
2025-09-24 2025-09-22 1.560 200,590 +0 0.18% 312,920
2025-09-23 2025-09-19 1.600 200,590 +0 0.18% 320,944
2025-09-22 2025-09-18 1.600 200,590 +10,000 0.18% 320,944
2025-09-15 2025-09-11 1.500 190,590 +5,000 0.24% 285,885
2025-09-12 2025-09-10 1.520 185,590 +15,000 0.23% 282,097
2025-09-10 2025-09-08 1.530 170,590 +5,000 0.21% 261,003
2025-09-09 2025-09-05 1.500 165,590 +20,000 0.21% 248,385
2025-08-28 2025-08-26 1.370 145,590 +5,000 0.18% 199,458
2025-04-24 2025-04-22 0.890 140,590 -15,500 0.18% 125,125
2025-04-15 2025-04-11 1.000 156,090 -15,000 0.19% 156,090
2025-04-08 2025-04-03 1.230 171,090 +5,000 0.21% 210,441
2025-04-07 2025-04-02 1.230 166,090 +8,000 0.21% 204,291
2025-03-07 2025-03-05 1.560 158,090 +1,500 0.20% 246,620
2025-03-03 2025-02-27 1.640 156,590 +13,500 0.20% 256,808
2025-02-27 2025-02-25 1.860 143,090 +2,000 0.18% 266,147
2025-02-26 2025-02-24 1.940 141,090 -10,000 0.18% 273,715
2025-02-25 2025-02-21 1.480 151,090 +7,000 0.19% 223,613
2025-02-24 2025-02-20 1.440 144,090 -11,500 0.18% 207,490
2025-02-21 2025-02-19 1.360 155,590 -28,500 0.19% 211,602
2025-02-20 2025-02-18 1.370 184,090 -21,000 0.23% 252,203
2025-02-14 2025-02-12 1.250 205,090 +16,000 0.26% 256,363
2025-02-12 2025-02-10 1.370 189,090 +14,000 0.24% 259,053
2025-02-11 2025-02-07 1.380 175,090 -3,500 0.22% 241,624
2025-02-06 2025-02-04 1.250 178,590 -5,500 0.22% 223,238
2025-02-03 2025-01-24 1.180 184,090 +13,500 0.23% 217,226
2025-01-21 2025-01-17 1.420 170,590 -3,000 0.21% 242,238
2025-01-17 2025-01-15 1.420 173,590 +6,000 0.22% 246,498
2025-01-16 2025-01-14 1.450 167,590 -27,500 0.21% 243,006
2025-01-15 2025-01-13 1.280 195,090 +28,000 0.24% 249,715
2024-12-23 2024-12-19 1.900 167,090 -12,000 0.21% 317,471
2024-12-20 2024-12-18 2.150 179,090 +12,000 0.22% 385,044
2024-12-16 2024-12-12 1.180 167,090 -1,000 0.21% 197,166
2024-12-13 2024-12-11 1.190 168,090 -40 0.21% 200,027
2024-12-05 2024-12-03 1.170 168,130 +1,000 0.21% 196,712
2024-12-04 2024-12-02 1.160 167,130 -1,500 0.21% 193,871
2024-12-03 2024-11-29 1.170 168,630 -1,000 0.21% 197,297
2024-12-02 2024-11-28 1.180 169,630 -1,500 0.21% 200,163
2024-11-29 2024-11-27 1.070 171,130 +1,000 0.21% 183,109
2024-10-21 2024-10-17 1.430 170,130 +500 0.21% 243,286
2024-10-09 2024-10-07 1.220 169,630 -3,500 0.21% 206,949
2024-10-08 2024-10-04 1.010 173,130 -2,000 0.22% 174,861
2024-10-07 2024-10-03 1.090 175,130 +3,500 0.22% 190,892
2024-10-03 2024-09-30 0.710 171,630 -46,000 0.21% 121,857
2024-06-18 2024-06-14 0.790 217,630 -6,000 0.33% 171,928
2024-06-12 2024-06-07 0.750 223,630 -15,000 0.34% 167,723
2024-05-29 2024-05-27 0.560 238,630 +15,000 0.36% 133,633
2024-05-20 2024-05-16 0.670 223,630 +46,000 0.34% 149,832
2024-03-18 2024-03-14 0.620 177,630 +15,500 0.27% 110,131
2023-12-27 2023-12-21 0.920 162,130 -200 0.24% 149,160
2023-10-04 2023-09-29 0.730 162,330 -53,920 0.24% 118,501
2023-02-23 2023-02-21 1.520 216,250 +53,920 0.39% 328,700
2023-02-21 2023-02-17 1.600 162,330 +5,500 0.29% 259,728
2023-02-16 2023-02-14 1.650 156,830 +5,000 0.28% 258,770
2023-02-13 2023-02-09 1.500 151,830 -21,740 0.27% 227,745
2022-11-09 2022-11-07 0.940 173,570 -3,000 0.31% 163,156
2022-08-24 2022-08-22 1.110 176,570 -1,000 0.32% 195,993
2022-07-28 2022-07-26 1.450 177,570 +25,740 0.32% 257,477
2022-04-25 2022-04-21 2.240 151,830 -6,000 0.33% 340,099
2022-04-22 2022-04-20 1.680 157,830 +6,000 0.34% 265,154
2021-11-17 2021-11-15 1.560 151,830 -3,000 0.39% 236,855
2021-10-20 2021-10-18 1.520 154,830 +75,000 0.40% 235,342
2021-08-24 2021-08-20 1.680 79,830 -4,500 0.21% 134,114
2021-07-23 2021-07-21 2.180 84,330 -130 0.22% 183,839
2021-03-08 2021-03-04 3.900 84,460 -500 0.22% 329,394
2020-12-18 2020-12-16 4.800 84,960 -10,190 0.22% 407,808
2020-12-10 2020-12-08 4.400 95,150 +10,000 0.25% 418,660
2020-09-25 2020-09-23 6.500 85,150 -190 0.22% 553,475
2020-09-07 2020-09-03 6.700 85,340 -2,480 0.22% 571,778
2020-09-04 2020-09-02 6.500 87,820 -15,520 0.23% 570,830
2020-05-29 2020-05-27 5.000 103,340 +18,000 0.27% 516,700
2020-05-12 2020-05-08 5.500 85,340 -110 0.22% 469,370
2020-05-06 2020-05-04 5.900 85,450 -8,080 0.22% 504,155
2020-04-23 2020-04-21 4.700 93,530 +4,040 0.24% 439,591
2020-04-20 2020-04-16 5.000 89,490 +4,040 0.23% 447,450
2020-04-16 2020-04-14 5.100 85,450 -8,350 0.22% 435,795
2020-04-09 2020-04-07 5.200 93,800 +3,000 0.24% 487,760
2020-04-03 2020-04-01 5.800 90,800 +5,350 0.24% 526,640
2020-04-01 2020-03-30 5.200 85,450 -8,260 0.22% 444,340
2020-03-02 2020-02-27 6.500 93,710 -1,000 0.24% 609,115
2020-02-18 2020-02-14 7.800 94,710 +120 0.25% 738,738
2020-02-17 2020-02-13 8.300 94,590 +110 0.24% 785,097
2020-02-14 2020-02-12 7.600 94,480 +7,260 0.24% 718,048
2020-02-13 2020-02-11 9.000 87,220 -5,050 0.23% 784,980
2020-02-11 2020-02-07 5.900 92,270 +1,000 0.24% 544,393
2020-02-07 2020-02-05 6.400 91,270 +210 0.24% 584,128
2020-02-06 2020-02-04 6.500 91,060 +150 0.24% 591,890
2020-02-05 2020-02-03 6.300 90,910 -3,920 0.24% 572,733
2020-02-04 2020-01-31 7.000 94,830 -56,080 0.25% 663,810
2020-02-03 2020-01-30 12.300 150,910 +49,970 0.39% 1,856,193
2020-01-13 2020-01-09 4.400 100,940 +1,610 0.26% 444,136
2020-01-10 2020-01-08 4.300 99,330 +1,610 0.26% 427,119
2020-01-09 2020-01-07 4.500 97,720 +8,390 0.25% 439,740
2019-12-18 2019-12-16 4.900 89,330 -1,000 0.23% 437,717
2019-12-17 2019-12-13 5.000 90,330 +1,000 0.23% 451,650
2019-08-05 2019-08-01 13.300 89,330 -10 0.23% 1,188,089
2019-05-27 2019-05-23 15.300 89,340 -5,270 0.25% 1,366,902
2019-05-21 2019-05-17 16.500 94,610 -230 0.31% 1,561,065
2019-04-25 2019-04-23 11.000 94,840 -500 0.31% 1,043,240
2019-04-08 2019-04-03 13.400 95,340 +230 0.31% 1,277,556
2019-03-22 2019-03-20 12.600 95,110 -970 0.31% 1,198,386
2019-03-19 2019-03-15 13.600 96,080 -6,570 0.32% 1,306,688
2019-03-18 2019-03-14 14.200 102,650 +8,020 0.34% 1,457,630
2019-03-14 2019-03-12 10.400 94,630 +10 0.31% 984,152
2019-03-13 2019-03-11 10.000 94,620 -25,120 0.31% 946,200
2019-03-08 2019-03-06 9.700 119,740 -1,780 0.39% 1,161,478
2019-03-07 2019-03-05 8.700 121,520 +2,000 0.40% 1,057,224
2019-03-05 2019-03-01 8.300 119,520 -10,000 0.39% 992,016
2019-03-04 2019-02-28 7.500 129,520 +10,000 0.43% 971,400
2019-02-15 2019-02-13 7.500 119,520 -150 0.39% 896,400
2018-12-27 2018-12-20 6.400 119,670 +33,120 0.39% 765,888
2018-12-13 2018-12-11 7.200 86,550 -1,300 0.28% 623,160
2018-12-10 2018-12-06 7.000 87,850 -150 0.29% 614,950
2018-12-06 2018-12-04 7.200 88,000 -760 0.29% 633,600
2018-11-21 2018-11-19 7.300 88,760 -5,000 0.29% 647,948
2018-07-09 2018-07-05 10.000 93,760 +70 0.31% 937,600
2018-06-06 2018-06-04 14.300 93,690 -70 0.31% 1,339,767
2018-06-04 2018-05-31 14.100 93,760 -400 0.31% 1,322,016
2018-05-30 2018-05-28 14.500 94,160 -780 0.33% 1,365,320
2018-05-24 2018-05-21 14.000 94,940 -1,550 0.33% 1,329,160
2018-05-14 2018-05-10 14.900 96,490 -150 0.34% 1,437,701
2018-04-23 2018-04-19 14.500 96,640 +15,020 0.34% 1,401,280
2018-04-20 2018-04-18 14.100 81,620 +1,350 0.29% 1,150,842
2018-04-19 2018-04-17 14.000 80,270 -10,290 0.28% 1,123,780
2018-04-11 2018-04-09 15.200 90,560 +20 0.32% 1,376,512
2018-04-04 2018-03-29 15.600 90,540 +6,100 0.32% 1,412,424
2018-04-03 2018-03-28 15.600 84,440 -120 0.30% 1,317,264
2018-03-26 2018-03-22 15.500 84,560 +10 0.30% 1,310,680
2018-03-16 2018-03-14 16.100 84,550 +7,270 0.30% 1,361,255
2018-02-02 2018-01-31 16.700 77,280 -3,000 0.27% 1,290,576
2018-02-01 2018-01-30 16.500 80,280 -2,640 0.28% 1,324,620
2018-01-31 2018-01-29 16.500 82,920 -480 0.29% 1,368,180
2018-01-30 2018-01-26 16.900 83,400 -3,500 0.29% 1,409,460
2018-01-24 2018-01-22 17.800 86,900 +480 0.30% 1,546,820
2018-01-22 2018-01-18 18.000 86,420 +1,000 0.30% 1,555,560
2018-01-17 2018-01-15 16.900 85,420 -3,900 0.30% 1,443,598
2018-01-16 2018-01-12 17.000 89,320 +20 0.31% 1,518,440
2018-01-08 2018-01-04 16.800 89,300 -5,000 0.31% 1,500,240
2018-01-05 2018-01-03 16.700 94,300 -250 0.33% 1,574,810
2017-12-29 2017-12-27 16.500 94,550 -2,500 0.33% 1,560,075
2017-12-28 2017-12-22 16.200 97,050 +6,000 0.34% 1,572,210
2017-12-27 2017-12-21 15.900 91,050 -3,000 0.32% 1,447,695
2017-12-22 2017-12-20 15.700 94,050 +1,100 0.33% 1,476,585
2017-12-21 2017-12-19 15.500 92,950 -4,020 0.33% 1,440,725
2017-12-13 2017-12-11 15.600 96,970 +400 0.34% 1,512,732
2017-12-12 2017-12-08 16.100 96,570 +2,050 0.34% 1,554,777
2017-12-11 2017-12-07 15.500 94,520 +7,690 0.33% 1,465,060
2017-12-07 2017-12-05 15.500 86,830 +1,200 0.30% 1,345,865
2017-12-01 2017-11-29 16.300 85,630 +70 0.30% 1,395,769
2017-11-28 2017-11-24 16.900 85,560 -1,000 0.30% 1,445,964
2017-11-27 2017-11-23 17.100 86,560 +500 0.30% 1,480,176
2017-11-22 2017-11-20 17.800 86,060 +150 0.30% 1,531,868
2017-11-21 2017-11-17 17.000 85,910 +5,950 0.30% 1,460,470
2017-11-09 2017-11-07 17.900 79,960 -6,970 0.28% 1,431,284
2017-11-07 2017-11-03 18.900 86,930 -2,000 0.30% 1,642,977
2017-11-01 2017-10-30 19.500 88,930 +5,000 0.31% 1,734,135
2017-10-31 2017-10-27 20.000 83,930 +2,000 0.29% 1,678,600
2017-10-26 2017-10-24 20.800 81,930 -1,000 0.29% 1,704,144
2017-10-25 2017-10-23 20.700 82,930 +300 0.29% 1,716,651
2017-10-24 2017-10-20 20.000 82,630 -5,000 0.29% 1,652,600
2017-10-23 2017-10-19 19.400 87,630 -970 0.31% 1,700,022
2017-10-20 2017-10-18 20.500 88,600 -990 0.31% 1,816,300
2017-10-18 2017-10-16 16.900 89,590 +300 0.31% 1,514,071
2017-10-17 2017-10-13 17.000 89,290 +5,000 0.31% 1,517,930
2017-10-16 2017-10-12 17.600 84,290 -10,380 0.29% 1,483,504
2017-10-12 2017-10-10 16.300 94,670 -850 0.33% 1,543,121
2017-10-11 2017-10-09 15.800 95,520 -1,500 0.33% 1,509,216
2017-10-04 2017-09-29 16.200 97,020 +2,420 0.34% 1,571,724
2017-09-29 2017-09-27 16.200 94,600 -100 0.33% 1,532,520
2017-09-28 2017-09-26 16.300 94,700 -20 0.33% 1,543,610
2017-09-11 2017-09-07 16.200 94,720 -500 0.33% 1,534,464
2017-09-07 2017-09-05 17.900 95,220 +500 0.33% 1,704,438
2017-08-08 2017-08-04 17.000 94,720 -800 0.33% 1,610,240
2017-07-24 2017-07-20 17.600 95,520 -6,040 0.33% 1,681,152
2017-07-21 2017-07-19 17.700 101,560 -3,000 0.36% 1,797,612
2017-07-14 2017-07-12 17.200 104,560 -7,240 0.37% 1,798,432
2017-07-12 2017-07-10 18.500 111,800 +80 0.39% 2,068,300
2017-07-11 2017-07-07 19.000 111,720 +1,060 0.39% 2,122,680
2017-07-06 2017-07-04 19.900 110,660 +800 0.39% 2,202,134
2017-06-29 2017-06-27 22.000 109,860 -1,000 0.38% 2,416,920
2017-06-27 2017-06-23 22.200 110,860 +1,000 0.39% 2,461,092
2017-06-26 2017-06-22 21.900 109,860 +1,470 0.38% 2,405,934
2017-06-23 2017-06-21 23.800 108,390 +1,500 0.38% 2,579,682
2017-06-22 2017-06-20 23.300 106,890 +4,900 0.37% 2,490,537
2017-06-20 2017-06-16 22.200 101,990 +600 0.42% 2,264,178
2017-06-19 2017-06-15 20.900 101,390 +20 0.42% 2,119,051
2017-06-16 2017-06-14 20.300 101,370 +2,800 0.42% 2,057,811
2017-06-15 2017-06-13 19.600 98,570 -4,500 0.41% 1,931,972
2017-06-14 2017-06-12 19.300 103,070 +1,110 0.43% 1,989,251
2017-06-13 2017-06-09 20.500 101,960 +1,500 0.42% 2,090,180
2017-06-12 2017-06-08 18.000 100,460 +500 0.42% 1,808,280
2017-06-08 2017-06-06 19.700 99,960 +500 0.42% 1,969,212
2017-06-06 2017-06-02 20.700 99,460 -1,600 0.41% 2,058,822
2017-06-05 2017-06-01 21.700 101,060 +7,800 0.42% 2,193,002
2017-05-26 2017-05-24 19.800 93,260 +2,100 0.39% 1,846,548
2017-05-22 2017-05-18 22.900 91,160 -220 0.38% 2,087,564
2017-05-19 2017-05-17 23.300 91,380 -2,000 0.38% 2,129,154
2017-05-12 2017-05-10 23.900 93,380 -400 0.39% 2,231,782
2017-05-09 2017-05-05 24.800 93,780 +340 0.39% 2,325,744
2017-05-08 2017-05-04 24.400 93,440 -280 0.39% 2,279,936
2017-04-26 2017-04-24 25.500 93,720 -60 0.39% 2,389,860
2017-04-20 2017-04-18 24.500 93,780 -40 0.39% 2,297,610
2017-04-13 2017-04-11 26.000 93,820 +10 0.39% 2,439,320
2017-03-30 2017-03-28 28.500 93,810 +3,600 0.39% 2,673,585
2017-03-27 2017-03-23 29.500 90,210 +210 0.38% 2,661,195
2017-03-24 2017-03-22 29.000 90,000 +700 0.38% 2,610,000
2017-03-17 2017-03-15 28.000 89,300 +130 0.37% 2,500,400
2017-03-16 2017-03-14 28.500 89,170 -4,120 0.37% 2,541,345
2017-03-15 2017-03-13 28.500 93,290 -350 0.39% 2,658,765
2017-03-13 2017-03-09 29.000 93,640 -1,490 0.39% 2,715,560
2017-03-10 2017-03-08 29.000 95,130 +810 0.40% 2,758,770
2017-03-08 2017-03-06 29.000 94,320 +300 0.39% 2,735,280
2017-02-23 2017-02-21 29.500 94,020 -370 0.39% 2,773,590
2017-02-21 2017-02-17 30.000 94,390 -300 0.39% 2,831,700
2017-02-20 2017-02-16 30.000 94,690 -3,000 0.39% 2,840,700
2017-02-16 2017-02-14 31.000 97,690 -50 0.41% 3,028,390
2017-02-15 2017-02-13 31.000 97,740 +400 0.41% 3,029,940
2017-02-10 2017-02-08 32.000 97,340 -360 0.41% 3,114,880
2017-02-08 2017-02-06 32.000 97,700 -4,160 0.41% 3,126,400
2017-02-03 2017-02-01 32.000 101,860 +5,660 0.42% 3,259,520
2017-01-19 2017-01-17 29.500 96,200 -900 0.40% 2,837,900
2017-01-12 2017-01-10 31.500 97,100 -9,000 0.40% 3,058,650
2017-01-11 2017-01-09 32.500 106,100 +900 0.44% 3,448,250
2016-12-23 2016-12-21 32.500 105,200 +170 0.44% 3,419,000
2016-12-22 2016-12-20 33.000 105,030 +1,320 0.44% 3,465,990
2016-12-16 2016-12-14 33.500 103,710 -700 0.43% 3,474,285
2016-12-15 2016-12-13 34.000 104,410 +700 0.44% 3,549,940
2016-12-12 2016-12-08 36.000 103,710 -1,670 0.43% 3,733,560
2016-12-09 2016-12-07 36.000 105,380 +400 0.44% 3,793,680
2016-12-06 2016-12-02 37.500 104,980 -1,000 0.44% 3,936,750
2016-12-01 2016-11-29 39.500 105,980 +310 0.44% 4,186,210
2016-11-30 2016-11-28 37.000 105,670 +670 0.44% 3,909,790
2016-11-29 2016-11-25 35.500 105,000 -180 0.44% 3,727,500
2016-11-24 2016-11-22 34.000 105,180 +270 0.44% 3,576,120
2016-11-23 2016-11-21 34.000 104,910 +170 0.44% 3,566,940
2016-11-22 2016-11-18 34.500 104,740 +1,730 0.44% 3,613,530
2016-11-21 2016-11-17 36.500 103,010 +670 0.43% 3,759,865
2016-11-18 2016-11-16 35.500 102,340 +210 0.43% 3,633,070
2016-11-17 2016-11-15 36.000 102,130 +1,290 0.43% 3,676,680
2016-11-11 2016-11-09 32.500 100,840 -1,380 0.42% 3,277,300
2016-11-10 2016-11-08 33.500 102,220 +2,080 0.43% 3,424,370
2016-11-08 2016-11-04 34.000 100,140 +200 0.42% 3,404,760
2016-10-28 2016-10-26 37.000 99,940 +300 0.42% 3,697,780
2016-10-27 2016-10-25 37.500 99,640 +2,500 0.42% 3,736,500
2016-10-26 2016-10-24 36.500 97,140 -1,410 0.40% 3,545,610
2016-10-18 2016-10-14 36.500 98,550 +50 0.41% 3,597,075
2016-10-13 2016-10-11 37.000 98,500 -14,900 0.41% 3,644,500
2016-10-12 2016-10-07 37.500 113,400 +5,500 0.47% 4,252,500
2016-10-11 2016-10-06 38.000 107,900 +1,410 0.45% 4,100,200
2016-10-06 2016-10-04 38.500 106,490 -880 0.44% 4,099,865
2016-10-04 2016-09-30 37.000 107,370 +5,000 0.45% 3,972,690
2016-09-29 2016-09-27 38.500 102,370 -500 0.43% 3,941,245
2016-09-28 2016-09-26 37.000 102,870 -4,000 0.43% 3,806,190
2016-09-26 2016-09-22 39.500 106,870 -550 0.45% 4,221,365
2016-09-23 2016-09-21 40.000 107,420 -500 0.45% 4,296,800
2016-09-21 2016-09-19 40.000 107,920 +320 0.45% 4,316,800
2016-09-19 2016-09-14 39.500 107,600 +10,000 0.45% 4,250,200
2016-09-15 2016-09-13 39.000 97,600 +2,950 0.41% 3,806,400
2016-09-13 2016-09-09 41.500 94,650 +2,100 0.39% 3,927,975
2016-09-12 2016-09-08 43.000 92,550 -2,000 0.39% 3,979,650
2016-09-09 2016-09-07 43.500 94,550 +1,450 0.39% 4,112,925
2016-09-07 2016-09-05 39.000 93,100 +600 0.39% 3,630,900
2016-09-06 2016-09-02 39.000 92,500 -20 0.39% 3,607,500
2016-09-01 2016-08-30 39.000 92,520 -1,210 0.39% 3,608,280
2016-08-30 2016-08-26 40.000 93,730 +850 0.39% 3,749,200
2016-08-29 2016-08-25 41.000 92,880 +5,870 0.39% 3,808,080
2016-08-26 2016-08-24 38.500 87,010 +110 0.36% 3,349,885
2016-08-25 2016-08-23 39.000 86,900 +6,600 0.36% 3,389,100
2016-08-22 2016-08-18 39.500 80,300 +400 0.33% 3,171,850
2016-08-19 2016-08-17 41.500 79,900 +1,000 0.33% 3,315,850
2016-08-18 2016-08-16 41.500 78,900 +410 0.33% 3,274,350
2016-08-16 2016-08-12 42.000 78,490 -280 0.33% 3,296,580
2016-08-12 2016-08-10 42.500 78,770 -1,910 0.33% 3,347,725
2016-08-11 2016-08-09 44.000 80,680 +800 0.34% 3,549,920
2016-08-05 2016-08-03 42.500 79,880 +1,920 0.33% 3,394,900
2016-07-29 2016-07-27 43.500 77,960 +80 0.32% 3,391,260
2016-07-27 2016-07-25 41.500 77,880 -600 0.32% 3,232,020
2016-07-26 2016-07-22 41.000 78,480 +490 0.33% 3,217,680
2016-07-25 2016-07-21 42.500 77,990 +470 0.32% 3,314,575
2016-07-22 2016-07-20 41.000 77,520 +200 0.32% 3,178,320
2016-07-19 2016-07-15 39.500 77,320 -1,100 0.32% 3,054,140
2016-07-18 2016-07-14 41.000 78,420 +1,000 0.33% 3,215,220
2016-07-14 2016-07-12 42.000 77,420 +10 0.32% 3,251,640
2016-07-11 2016-07-07 42.500 77,410 +100 0.32% 3,289,925
2016-07-08 2016-07-06 43.500 77,310 +100 0.32% 3,362,985
2016-07-06 2016-07-04 46.000 77,210 -820 0.32% 3,551,660
2016-07-05 2016-06-30 44.500 78,030 -820 0.33% 3,472,335
2016-07-04 2016-06-29 44.500 78,850 +100 0.33% 3,508,825
2016-06-21 2016-06-17 48.500 78,750 -2,000 0.33% 3,819,375
2016-06-20 2016-06-16 44.500 80,750 +10 0.34% 3,593,375
2016-06-17 2016-06-15 46.500 80,740 +2,000 0.34% 3,754,410
2016-06-10 2016-06-07 59.000 78,740 +530 0.33% 4,645,660
2016-06-08 2016-06-06 61.000 78,210 -1,210 0.33% 4,770,810
2016-06-07 2016-06-03 61.000 79,420 +2,090 0.33% 4,844,620
2016-06-06 2016-06-02 60.000 77,330 +1,330 0.32% 4,639,800
2016-06-03 2016-06-01 54.000 76,000 -2,230 0.32% 4,104,000
2016-06-02 2016-05-31 57.000 78,230 +3,280 0.33% 4,459,110
2016-05-31 2016-05-27 57.000 74,950 +20 0.31% 4,272,150
2016-05-30 2016-05-26 61.000 74,930 -1,760 0.31% 4,570,730
2016-05-27 2016-05-25 64.000 76,690 +2,720 0.32% 4,908,160
2016-05-26 2016-05-24 64.000 73,970 +1,000 0.31% 4,734,080
2016-05-25 2016-05-23 66.000 72,970 +4,180 0.30% 4,816,020
2016-05-24 2016-05-20 63.000 68,790 -2,000 0.29% 4,333,770
2016-05-23 2016-05-19 65.000 70,790 -2,000 0.35% 4,601,350
2016-05-20 2016-05-18 66.000 72,790 +1,930 0.36% 4,804,140
2016-05-18 2016-05-16 67.000 70,860 +400 0.35% 4,747,620
2016-05-17 2016-05-13 69.000 70,460 -2,900 0.35% 4,861,740
2016-05-16 2016-05-12 70.000 73,360 +1,000 0.37% 5,135,200
2016-05-13 2016-05-11 72.000 72,360 +800 0.36% 5,209,920
2016-05-12 2016-05-10 71.000 71,560 -2,370 0.36% 5,080,760
2016-05-11 2016-05-09 68.000 73,930 +2,880 0.37% 5,027,240
2016-05-10 2016-05-06 70.000 71,050 -1,890 0.36% 4,973,500
2016-05-09 2016-05-05 80.000 72,940 +7,480 0.36% 5,835,200
2016-05-06 2016-05-04 65.000 65,460 +1,640 0.33% 4,254,900
2016-05-05 2016-05-03 67.000 63,820 +580 0.32% 4,275,940
2016-05-03 2016-04-28 71.000 63,240 -5,970 0.32% 4,490,040
2016-04-28 2016-04-26 78.000 69,210 -230 0.35% 5,398,380
2016-04-27 2016-04-25 81.000 69,440 +500 0.35% 5,624,640
2016-04-26 2016-04-22 82.000 68,940 +500 0.34% 5,653,080
2016-04-25 2016-04-21 83.000 68,440 +200 0.34% 5,680,520
2016-04-22 2016-04-20 83.000 68,240 +190 0.34% 5,663,920
2016-04-20 2016-04-18 84.000 68,050 +150 0.34% 5,716,200
2016-04-19 2016-04-15 84.000 67,900 -280 0.34% 5,703,600
2016-04-13 2016-04-11 84.000 68,180 +480 0.34% 5,727,120
2016-04-08 2016-04-06 80.000 67,700 -300 0.34% 5,416,000
2016-04-06 2016-04-01 81.000 68,000 -16,130 0.34% 5,508,000
2016-04-05 2016-03-31 85.000 84,130 +2,400 0.42% 7,151,050
2016-03-31 2016-03-29 83.000 81,730 -2,550 0.41% 6,783,590
2016-03-30 2016-03-24 84.000 84,280 +1,250 0.42% 7,079,520
2016-03-29 2016-03-23 88.000 83,030 +400 0.42% 7,306,640
2016-03-24 2016-03-22 87.000 82,630 -2,430 0.41% 7,188,810
2016-03-23 2016-03-21 86.000 85,060 +3,350 0.43% 7,315,160
2016-03-21 2016-03-17 90.000 81,710 +1,840 0.41% 7,353,900
2016-03-18 2016-03-16 87.000 79,870 +1,270 0.40% 6,948,690
2016-03-17 2016-03-15 90.000 78,600 -900 0.39% 7,074,000
2016-03-16 2016-03-14 96.000 79,500 -300 0.40% 7,632,000
2016-03-14 2016-03-10 105.000 79,800 +300 0.40% 8,379,000
2016-03-11 2016-03-09 108.000 79,500 -490 0.40% 8,586,000
2016-03-09 2016-03-07 108.000 79,990 +900 0.40% 8,638,920
2016-03-08 2016-03-04 109.000 79,090 -100 0.40% 8,620,810
2016-03-07 2016-03-03 110.000 79,190 +500 0.40% 8,710,900
2016-03-04 2016-03-02 110.000 78,690 +3,500 0.39% 8,655,900
2016-03-03 2016-03-01 110.000 75,190 -3,670 0.38% 8,270,900
2016-03-02 2016-02-29 105.000 78,860 -7,970 0.39% 8,280,300
2016-03-01 2016-02-26 126.000 86,830 -180 0.43% 10,940,580
2016-02-29 2016-02-25 117.000 87,010 +2,900 0.44% 10,180,170
2016-02-26 2016-02-24 137.000 84,110 +7,780 0.42% 11,523,070
2016-02-25 2016-02-23 140.000 76,330 +4,460 0.38% 10,686,200
2016-02-24 2016-02-22 121.000 71,870 +12,830 0.36% 8,696,270
2016-02-23 2016-02-19 122.000 59,040 -8,010 0.30% 7,202,880
2016-02-22 2016-02-18 100.000 67,050 +250 0.34% 6,705,000
2016-02-19 2016-02-17 94.000 66,800 -11,130 0.33% 6,279,200
2016-02-18 2016-02-16 82.000 77,930 +9,250 0.39% 6,390,260
2016-02-17 2016-02-15 93.000 68,680 -1,180 0.34% 6,387,240
2016-02-16 2016-02-12 99.000 69,860 +340 0.35% 6,916,140
2016-02-15 2016-02-11 95.000 69,520 -360 0.35% 6,604,400
2016-02-03 2016-02-01 112.000 69,880 +40 0.35% 7,826,560
2016-02-02 2016-01-29 97.000 69,840 +14,310 0.35% 6,774,480
2016-02-01 2016-01-28 237.000 55,530 -3,730 0.28% 13,160,610
2016-01-20 2016-01-18 249.000 59,260 -3,000 0.30% 14,755,740
2016-01-18 2016-01-14 253.000 62,260 -300 0.31% 15,751,780
2016-01-15 2016-01-13 251.000 62,560 -2,700 0.31% 15,702,560
2016-01-13 2016-01-11 260.000 65,260 +300 0.33% 16,967,600
2016-01-06 2016-01-04 287.000 64,960 -4,000 0.32% 18,643,520
2016-01-05 2015-12-31 300.000 68,960 +400 0.34% 20,688,000
2016-01-04 2015-12-29 295.000 68,560 +6,400 0.34% 20,225,200
2015-12-30 2015-12-28 288.000 62,160 +1,580 0.31% 17,902,080
2015-12-29 2015-12-24 283.000 60,580 +2,050 0.30% 17,144,140
2015-12-28 2015-12-22 278.000 58,530 +250 0.29% 16,271,340
2015-12-23 2015-12-21 276.000 58,280 +70 0.29% 16,085,280
2015-12-22 2015-12-18 275.000 58,210 +50 0.29% 16,007,750
2015-12-21 2015-12-17 280.000 58,160 -1,480 0.29% 16,284,800
2015-12-18 2015-12-16 281.000 59,640 +220 0.30% 16,758,840
2015-12-17 2015-12-15 279.000 59,420 +230 0.30% 16,578,180
2015-12-14 2015-12-10 278.000 59,190 +3,000 0.30% 16,454,820
2015-12-11 2015-12-09 277.000 56,190 +1,530 0.28% 15,564,630
2015-12-10 2015-12-08 283.000 54,660 +50 0.27% 15,468,780
2015-12-09 2015-12-07 276.000 54,610 -250 0.27% 15,072,360
2015-12-08 2015-12-04 282.000 54,860 +1,050 0.27% 15,470,520
2015-12-07 2015-12-03 282.000 53,810 +50 0.27% 15,174,420
2015-12-04 2015-12-02 289.000 53,760 +50 0.27% 15,536,640
2015-12-03 2015-12-01 291.000 53,710 -290 0.27% 15,629,610
2015-12-02 2015-11-30 291.000 54,000 +50 0.27% 15,714,000
2015-12-01 2015-11-27 305.000 53,950 -3,950 0.27% 16,454,750
2015-11-30 2015-11-26 306.000 57,900 +50 0.29% 17,717,400
2015-11-27 2015-11-25 309.000 57,850 +350 0.29% 17,875,650
2015-11-26 2015-11-24 309.000 57,500 -650 0.29% 17,767,500
2015-11-25 2015-11-23 315.000 58,150 -350 0.29% 18,317,250
2015-11-23 2015-11-19 314.000 58,500 +2,400 0.29% 18,369,000
2015-11-18 2015-11-16 307.000 56,100 -90 0.28% 17,222,700
2015-11-17 2015-11-13 311.000 56,190 -150 0.28% 17,475,090
2015-11-16 2015-11-12 308.000 56,340 -90 0.28% 17,352,720
2015-11-12 2015-11-10 304.000 56,430 -220 0.28% 17,154,720
2015-11-09 2015-11-05 316.000 56,650 +90 0.28% 17,901,400
2015-11-05 2015-11-03 317.000 56,560 +490 0.28% 17,929,520
2015-11-04 2015-11-02 301.000 56,070 +60 0.28% 16,877,070
2015-11-03 2015-10-30 307.000 56,010 +200 0.28% 17,195,070
2015-11-02 2015-10-29 304.000 55,810 -660 0.28% 16,966,240
2015-10-30 2015-10-28 317.000 56,470 +290 0.28% 17,900,990
2015-10-29 2015-10-27 310.000 56,180 -860 0.28% 17,415,800
2015-10-28 2015-10-26 321.000 57,040 +500 0.29% 18,309,840
2015-10-27 2015-10-23 325.000 56,540 +60 0.28% 18,375,500
2015-10-26 2015-10-22 322.000 56,480 +800 0.28% 18,186,560
2015-10-23 2015-10-20 348.000 55,680 -7,430 0.28% 19,376,640
2015-10-22 2015-10-19 334.000 63,110 -3,040 0.32% 21,078,740
2015-10-16 2015-10-14 303.000 66,150 -110 0.33% 20,043,450
2015-10-15 2015-10-13 311.000 66,260 -150 0.33% 20,606,860
2015-10-14 2015-10-12 308.000 66,410 +3,300 0.33% 20,454,280
2015-10-13 2015-10-09 287.000 63,110 -200 0.32% 18,112,570
2015-10-09 2015-10-07 298.000 63,310 +510 0.32% 18,866,380
2015-10-08 2015-10-06 294.000 62,800 -300 0.31% 18,463,200
2015-10-06 2015-10-02 274.000 63,100 -150 0.32% 17,289,400
2015-09-30 2015-09-25 255.000 63,250 +150 0.32% 16,128,750
2015-09-22 2015-09-18 267.000 63,100 -90 0.32% 16,847,700
2015-09-18 2015-09-16 253.500 63,190 +90 0.32% 16,018,665
2015-09-17 2015-09-15 262.447 63,100 -373 0.32% 16,560,409
2015-09-16 2015-09-14 261.453 63,473 -342 0.32% 16,595,203
2015-09-14 2015-09-10 263.441 63,815 -31 0.32% 16,811,499
2015-09-11 2015-09-09 279.347 63,846 +544 0.32% 17,835,192
2015-09-04 2015-09-01 269.406 63,302 -171 0.31% 17,053,931
2015-09-01 2015-08-28 276.365 63,473 +201 0.32% 17,541,697
2015-08-31 2015-08-27 272.388 63,272 +603 0.31% 17,234,548
2015-08-28 2015-08-26 260.459 62,669 +191 0.31% 16,322,694
2015-08-27 2015-08-25 267.418 62,478 -171 0.31% 16,707,720
2015-08-26 2015-08-24 270.400 62,649 -201 0.31% 16,940,290
2015-08-25 2015-08-21 273.382 62,850 +212 0.31% 17,182,081
2015-08-20 2015-08-18 294.259 62,638 +804 0.31% 18,431,784
2015-08-19 2015-08-17 295.253 61,834 +1,107 0.31% 18,256,670
2015-08-17 2015-08-13 292.271 60,727 +5,532 0.30% 17,748,716
2015-08-13 2015-08-11 308.176 55,195 +101 0.27% 17,009,800
2015-08-12 2015-08-10 307.182 55,094 +201 0.27% 16,923,905
2015-08-11 2015-08-07 311.159 54,893 +402 0.27% 17,080,441
2015-08-07 2015-08-05 322.094 54,491 +41 0.27% 17,551,231
2015-08-06 2015-08-04 320.106 54,450 -201 0.27% 17,429,765
2015-08-03 2015-07-30 334.024 54,651 -41 0.27% 18,254,720
2015-07-31 2015-07-29 338.000 54,692 +201 0.27% 18,485,896
2015-07-30 2015-07-28 342.971 54,491 +262 0.27% 18,688,810
2015-07-29 2015-07-27 363.847 54,229 -5,331 0.27% 19,731,062
2015-07-24 2015-07-22 389.694 59,560 -1,087 0.30% 23,210,182
2015-07-22 2015-07-20 382.735 60,647 -1,710 0.30% 23,211,747
2015-07-21 2015-07-17 377.765 62,357 +664 0.31% 23,556,274
2015-07-17 2015-07-15 349.929 61,693 +201 0.31% 21,588,195
2015-07-16 2015-07-14 373.788 61,492 -221 0.31% 22,984,986
2015-07-15 2015-07-13 365.835 61,713 +91 0.31% 22,576,794
2015-07-14 2015-07-10 347.941 61,622 +301 0.31% 21,440,831
2015-07-13 2015-07-09 344.959 61,321 +6,458 0.30% 21,153,220
2015-07-10 2015-07-08 302.212 54,863 -6,297 0.27% 16,580,244
2015-07-09 2015-07-07 334.024 61,160 -16,205 0.30% 20,428,879
2015-07-08 2015-07-06 349.929 77,365 -7,605 0.38% 27,072,289
2015-07-07 2015-07-03 383.729 84,970 -171 0.42% 32,605,488
2015-07-06 2015-07-02 392.676 85,141 +1,690 0.42% 33,432,867
2015-07-03 2015-06-30 412.559 83,451 -3,621 0.41% 34,428,446
2015-07-02 2015-06-29 406.594 87,072 +473 0.43% 35,402,963
2015-06-30 2015-06-26 430.453 86,599 -956 0.43% 37,276,794
2015-06-29 2015-06-25 458.288 87,555 +221 0.44% 40,125,426
2015-06-26 2015-06-24 426.476 87,334 -1,680 0.43% 37,245,896
2015-06-24 2015-06-22 427.471 89,014 -100 0.44% 38,050,867
2015-06-23 2015-06-19 400.629 89,114 -352 0.44% 35,701,689
2015-06-22 2015-06-18 430.453 89,466 -352 0.44% 38,510,903
2015-06-18 2015-06-16 476.737 89,818 -523 0.45% 42,819,542
2015-06-17 2015-06-15 483.646 90,341 -1,865 0.45% 43,693,062
2015-06-16 2015-06-12 505.361 92,206 -1,631 0.46% 46,597,289
2015-06-15 2015-06-11 428.372 93,837 -679 0.46% 40,197,158
2015-06-12 2015-06-10 411.593 94,516 +608 0.47% 38,902,086
2015-06-11 2015-06-09 397.774 93,908 -2,755 0.46% 37,354,175
2015-06-09 2015-06-05 400.735 96,663 +374 0.48% 38,736,271
2015-06-08 2015-06-04 409.619 96,289 -101 0.48% 39,441,759
2015-06-05 2015-06-03 414.554 96,390 +101 0.48% 39,958,831
2015-06-04 2015-06-02 422.450 96,289 +41 0.48% 40,677,284
2015-06-03 2015-06-01 418.502 96,248 -243 0.47% 40,279,964
2015-06-02 2015-05-29 416.528 96,491 -608 0.48% 40,191,181
2015-06-01 2015-05-28 388.891 97,099 +3,769 0.48% 37,760,913
2015-05-29 2015-05-27 407.644 93,330 -10,973 0.46% 38,045,459
2015-05-28 2015-05-26 408.632 104,303 +11,469 0.51% 42,621,492
2015-05-27 2015-05-22 397.774 92,834 +203 0.46% 36,926,965
2015-05-26 2015-05-21 410.606 92,631 -101 0.46% 38,034,805
2015-05-22 2015-05-20 402.709 92,732 -710 0.46% 37,344,040
2015-05-21 2015-05-19 417.515 93,442 +497 0.46% 39,013,418
2015-05-20 2015-05-18 416.528 92,945 -61 0.46% 38,714,173
2015-05-19 2015-05-15 408.632 93,006 -446 0.46% 38,005,182
2015-05-15 2015-05-13 418.502 93,452 -91 0.46% 39,109,833
2015-05-14 2015-05-12 397.774 93,543 -51 0.46% 37,208,987
2015-05-13 2015-05-11 405.670 93,594 -2,370 0.46% 37,968,316
2015-05-12 2015-05-08 384.943 95,964 +2,725 0.47% 36,940,643
2015-05-11 2015-05-07 357.306 93,239 -446 0.46% 33,314,836
2015-05-08 2015-05-06 374.085 93,685 +274 0.46% 35,046,187
2015-05-07 2015-05-05 388.891 93,411 -446 0.46% 36,326,683
2015-05-06 2015-05-04 399.748 93,857 -1,966 0.46% 37,519,168
2015-05-05 2015-04-30 408.632 95,823 +679 0.47% 39,156,297
2015-05-04 2015-04-29 421.463 95,144 -810 0.47% 40,099,669
2015-04-30 2015-04-28 434.294 95,954 -1,094 0.47% 41,672,280
2015-04-29 2015-04-27 444.165 97,048 +557 0.48% 43,105,294
2015-04-28 2015-04-24 441.204 96,491 -365 0.48% 42,572,175
2015-04-27 2015-04-23 458.970 96,856 +1,084 0.48% 44,454,015
2015-04-24 2015-04-22 453.048 95,772 -5,633 0.47% 43,389,310
2015-04-23 2015-04-21 432.320 101,405 -213 0.50% 43,839,439
2015-04-22 2015-04-20 402.709 101,618 -1,823 0.50% 40,922,515
2015-04-21 2015-04-17 415.541 103,441 +415 0.51% 42,983,949
2015-04-20 2015-04-16 422.450 103,026 +3,718 0.51% 43,523,330
2015-04-17 2015-04-15 405.670 99,308 +10,213 0.49% 40,286,317
2015-04-16 2015-04-14 386.917 89,095 +3,708 0.44% 34,472,351
2015-04-15 2015-04-13 392.839 85,387 +15,349 0.42% 33,543,342
2015-04-14 2015-04-10 356.319 70,038 +344 0.35% 24,955,854
2015-04-13 2015-04-09 352.371 69,694 -2,158 0.34% 24,558,120
2015-04-10 2015-04-08 353.358 71,852 +5,643 0.35% 25,389,456
2015-04-09 2015-04-02 321.773 66,209 -24,355 0.33% 21,304,244
2015-04-08 2015-04-01 308.941 90,564 -5,309 0.45% 27,978,952
2015-04-02 2015-03-31 294.136 95,873 +1,945 0.47% 28,199,674
2015-04-01 2015-03-30 291.175 93,928 -689 0.46% 27,349,450
2015-03-30 2015-03-26 295.123 94,617 +1,621 0.47% 27,923,630
2015-03-27 2015-03-25 284.265 92,996 -1,165 0.46% 26,435,545
2015-03-26 2015-03-24 285.252 94,161 -203 0.46% 26,859,654
2015-03-25 2015-03-23 288.214 94,364 +446 0.47% 27,196,981
2015-03-24 2015-03-20 286.239 93,918 +203 0.46% 26,883,038
2015-03-23 2015-03-19 277.356 93,715 -2,077 0.46% 25,992,433
2015-03-20 2015-03-18 277.356 95,792 -253 0.47% 26,568,502
2015-03-19 2015-03-17 286.239 96,045 -1,318 0.47% 27,491,869
2015-03-18 2015-03-16 291.175 97,363 -6,757 0.48% 28,349,635
2015-03-17 2015-03-13 289.201 104,120 +61 0.51% 30,111,562
2015-03-16 2015-03-12 284.265 104,059 -1,196 0.51% 29,580,373
2015-03-13 2015-03-11 280.317 105,255 -111 0.52% 29,504,794
2015-03-12 2015-03-10 281.304 105,366 +2,026 0.52% 29,639,909
2015-03-11 2015-03-09 276.369 103,340 +4,964 0.51% 28,559,986
2015-03-10 2015-03-06 283.278 98,376 +5,826 0.49% 27,867,792
2015-03-09 2015-03-05 274.395 92,550 +1,216 0.46% 25,395,264
2015-03-06 2015-03-04 271.434 91,334 +304 0.45% 24,791,150
2015-03-05 2015-03-03 265.512 91,030 +709 0.45% 24,169,537
2015-03-03 2015-02-27 257.616 90,321 +405 0.45% 23,268,091
2015-03-02 2015-02-26 261.564 89,916 -203 0.44% 23,518,757
2015-02-27 2015-02-25 258.603 90,119 +152 0.44% 23,305,003
2015-02-26 2015-02-24 261.564 89,967 +304 0.44% 23,532,096
2015-02-17 2015-02-13 274.395 89,663 +102 0.44% 24,603,085
2015-02-11 2015-02-09 250.706 89,561 -284 0.44% 22,453,506
2015-02-05 2015-02-03 236.888 89,845 -507 0.44% 21,283,187
2015-02-04 2015-02-02 232.940 90,352 +3,040 0.45% 21,046,568
2015-02-03 2015-01-30 240.836 87,312 +506 0.43% 21,027,869
2015-02-02 2015-01-29 244.784 86,806 -273 0.43% 21,248,728
2015-01-30 2015-01-28 247.745 87,079 +506 0.43% 21,573,403
2015-01-28 2015-01-26 245.771 86,573 -1,803 0.43% 21,277,143
2015-01-26 2015-01-22 249.719 88,376 +132 0.44% 22,069,189
2015-01-21 2015-01-19 242.810 88,244 +101 0.44% 21,426,528
2015-01-20 2015-01-16 243.797 88,143 -101 0.44% 21,489,004
2015-01-16 2015-01-14 254.654 88,244 +506 0.44% 22,471,724
2015-01-15 2015-01-13 263.538 87,738 +284 0.43% 23,122,272
2015-01-13 2015-01-09 263.538 87,454 +101 0.43% 23,047,427
2015-01-09 2015-01-07 254.654 87,353 -1,803 0.43% 22,244,827
2015-01-08 2015-01-06 242.810 89,156 -355 0.44% 21,647,971
2015-01-07 2015-01-05 244.784 89,511 +1,875 0.44% 21,910,869
2015-01-02 2014-12-29 258.603 87,636 -1,520 0.43% 22,662,893
2014-12-23 2014-12-19 273.408 89,156 +203 0.44% 24,375,967
2014-12-19 2014-12-17 278.343 88,953 -3,648 0.44% 24,759,463
2014-12-18 2014-12-16 274.395 92,601 -202 0.46% 25,409,258
2014-12-17 2014-12-15 275.382 92,803 -102 0.46% 25,556,285
2014-12-16 2014-12-12 264.525 92,905 +152 0.46% 24,575,671
2014-12-15 2014-12-11 266.499 92,753 -101 0.46% 24,718,564
2014-12-12 2014-12-10 271.434 92,854 +1,114 0.46% 25,203,730
2014-12-11 2014-12-09 259.590 91,740 -456 0.45% 23,814,748
2014-12-10 2014-12-08 264.525 92,196 +3,020 0.46% 24,388,123
2014-12-09 2014-12-05 274.395 89,176 -446 0.44% 24,469,455
2014-12-08 2014-12-04 266.499 89,622 -24,265 0.44% 23,884,156
2014-12-05 2014-12-03 285.252 113,887 -2,026 0.56% 32,486,543
2014-12-03 2014-12-01 294.136 115,913 -912 0.57% 34,094,154
2014-12-02 2014-11-28 306.967 116,825 -2,057 0.58% 35,861,437
2014-12-01 2014-11-27 303.019 118,882 -7,021 0.59% 36,023,507
2014-11-28 2014-11-26 314.863 125,903 -14,933 0.62% 39,642,247
2014-11-27 2014-11-25 315.850 140,836 -1,419 0.70% 44,483,112
2014-11-25 2014-11-21 309.928 142,255 -5,582 0.70% 44,088,842
2014-11-21 2014-11-19 306.967 147,837 -557 0.73% 45,381,102
2014-11-20 2014-11-18 308.941 148,394 -112 0.73% 45,845,022
2014-11-19 2014-11-17 307.954 148,506 +375 0.73% 45,733,043
2014-11-18 2014-11-14 323.747 148,131 -121 0.73% 47,956,922
2014-11-17 2014-11-13 330.656 148,252 +9,645 0.73% 49,020,403
2014-11-14 2014-11-12 317.825 138,607 +2,938 0.68% 44,052,701
2014-11-13 2014-11-11 308.941 135,669 -51 0.67% 41,913,745
2014-11-12 2014-11-10 308.941 135,720 -9,230 0.67% 41,929,501
2014-11-11 2014-11-07 312.889 144,950 -233 0.72% 45,353,310
2014-11-10 2014-11-06 308.941 145,183 -17,527 0.72% 44,853,012
2014-11-07 2014-11-05 312.889 162,710 -527 0.80% 50,910,225
2014-11-06 2014-11-04 315.850 163,237 -618 0.81% 51,558,478
2014-11-05 2014-11-03 308.941 163,855 -30 0.81% 50,621,562
2014-11-04 2014-10-31 303.019 163,885 +3,850 0.81% 49,660,271
2014-11-03 2014-10-30 297.097 160,035 +709 0.79% 47,545,889
2014-10-31 2014-10-29 302.032 159,326 +12,310 0.79% 48,121,548
2014-10-30 2014-10-28 286.239 147,016 +10,161 0.73% 42,081,780
2014-10-29 2014-10-27 277.356 136,855 +730 0.68% 37,957,578
2014-10-28 2014-10-24 278.343 136,125 -5,957 0.67% 37,889,468
2014-10-27 2014-10-23 277.356 142,082 -2,554 0.70% 39,407,319
2014-10-24 2014-10-22 284.265 144,636 -3,728 0.71% 41,115,010
2014-10-23 2014-10-21 274.395 148,364 -2,279 0.73% 40,710,350
2014-10-22 2014-10-20 277.356 150,643 -689 0.74% 41,781,765
2014-10-21 2014-10-17 282.291 151,332 +152 0.75% 42,719,712
2014-10-20 2014-10-16 262.551 151,180 -21,489 0.75% 39,692,411
2014-10-17 2014-10-15 271.434 172,669 +1,266 0.85% 46,868,232
2014-10-16 2014-10-14 279.330 171,403 -6,038 0.85% 47,878,040
2014-10-15 2014-10-13 288.214 177,441 +3,891 0.88% 51,140,896
2014-10-13 2014-10-09 292.162 173,550 -18,186 0.86% 50,704,655
2014-10-10 2014-10-08 315.850 191,736 +1,408 0.95% 60,559,900
2014-10-09 2014-10-07 341.513 190,328 -101 0.94% 64,999,541
2014-10-08 2014-10-06 335.591 190,429 -3,344 0.94% 63,906,276
2014-10-07 2014-10-03 325.721 193,773 +9,889 0.96% 63,115,890
2014-10-06 2014-09-30 318.812 183,884 -2,817 0.91% 58,624,341
2014-10-03 2014-09-29 322.760 186,701 +152 0.92% 60,259,553
2014-09-30 2014-09-26 335.591 186,549 +30 0.92% 62,604,182
2014-09-29 2014-09-25 340.526 186,519 +1,328 0.92% 63,514,616
2014-09-26 2014-09-24 337.565 185,191 +830 0.91% 62,514,029
2014-09-25 2014-09-23 328.682 184,361 +10,496 0.91% 60,596,117
2014-09-24 2014-09-22 329.669 173,865 +720 0.86% 57,317,883
2014-09-23 2014-09-19 335.591 173,145 +21,347 0.85% 58,105,920
2014-09-22 2014-09-18 318.812 151,798 +12,411 0.75% 48,394,954
2014-09-19 2014-09-17 298.281 139,387 -12,746 0.69% 41,576,530
2014-09-18 2014-09-16 295.347 152,133 -12,095 0.75% 44,932,078
2014-09-17 2014-09-15 310.995 164,228 +4,868 0.80% 51,074,068
2014-09-16 2014-09-12 302.193 159,360 -5,226 0.78% 48,157,499
2014-09-15 2014-09-11 305.127 164,586 -14,468 0.80% 50,219,642
2014-09-12 2014-09-10 298.281 179,054 -3,794 0.88% 53,408,452
2014-09-11 2014-09-08 310.017 182,848 -184 0.89% 56,685,973
2014-09-10 2014-09-05 310.995 183,032 +12,260 0.90% 56,922,016
2014-09-08 2014-09-04 306.105 170,772 +9,510 0.84% 52,274,168
2014-09-05 2014-09-03 292.413 161,262 +3,497 0.79% 47,155,175
2014-09-04 2014-09-02 283.612 157,765 -9,367 0.77% 44,743,998
2014-09-03 2014-09-01 290.457 167,132 +94,880 0.82% 48,544,741
2014-09-02 2014-08-29 264.052 72,252 -460 0.35% 19,078,304
2014-09-01 2014-08-28 253.295 72,712 +941 0.36% 18,417,555
2014-08-29 2014-08-27 255.251 71,771 +2,771 0.35% 18,319,585
2014-08-28 2014-08-26 246.449 69,000 +5,542 0.34% 17,004,966
2014-08-27 2014-08-25 280.678 63,458 +869 0.31% 17,811,250
2014-08-26 2014-08-22 268.942 62,589 +215 0.31% 16,832,818
2014-08-22 2014-08-20 260.140 62,374 +1,023 0.30% 16,225,996
2014-08-21 2014-08-19 263.074 61,351 -103 0.30% 16,139,871
2014-08-20 2014-08-18 256.228 61,454 +6,135 0.30% 15,746,266
2014-08-19 2014-08-15 253.295 55,319 +665 0.27% 14,012,003
2014-08-15 2014-08-13 244.493 54,654 -164 0.27% 13,362,511
2014-08-13 2014-08-11 242.537 54,818 -337 0.27% 13,295,387
2014-08-11 2014-08-07 244.493 55,155 +5,297 0.27% 13,485,002
2014-08-08 2014-08-06 252.317 49,858 +8,078 0.24% 12,580,001
2014-08-07 2014-08-05 258.184 41,780 +32,271 0.20% 10,786,946
2014-07-29 2014-07-25 241.559 9,509 -512 0.05% 2,296,984
2014-07-25 2014-07-23 237.647 10,021 +512 0.05% 2,381,461
2014-07-21 2014-07-17 228.845 9,509 +102 0.05% 2,176,090
2014-07-15 2014-07-11 232.757 9,407 -1,156 0.05% 2,189,547
2014-07-11 2014-07-09 241.559 10,563 -378 0.05% 2,551,587
2014-07-10 2014-07-08 239.603 10,941 +920 0.05% 2,621,496
2014-07-07 2014-07-03 246.449 10,021 -41 0.05% 2,469,663
2014-07-04 2014-07-02 254.273 10,062 -439 0.05% 2,558,490
2014-07-03 2014-06-30 260.140 10,501 -31 0.05% 2,731,734
2014-06-25 2014-06-23 224.933 10,532 -511 0.05% 2,368,999
2014-06-20 2014-06-18 227.867 11,043 -103 0.05% 2,516,339
2014-06-18 2014-06-16 233.735 11,146 +205 0.05% 2,605,212
2014-06-17 2014-06-13 225.911 10,941 +746 0.05% 2,471,696
2014-06-11 2014-06-09 224.933 10,195 -511 0.05% 2,293,196
2014-06-09 2014-06-05 231.779 10,706 +102 0.05% 2,481,428
2014-06-04 2014-05-30 220.044 10,604 +205 0.05% 2,333,342
2014-05-27 2014-05-23 212.220 10,399 -1,227 0.05% 2,206,873
2014-05-16 2014-05-14 210.264 11,626 +920 0.06% 2,444,527
2014-05-15 2014-05-13 205.374 10,706 -1,022 0.05% 2,198,734
2014-05-13 2014-05-09 194.616 11,728 -2,454 0.06% 2,282,460
2014-05-12 2014-05-08 185.815 14,182 -512 0.07% 2,635,222
2014-05-09 2014-05-07 200.484 14,694 -1,942 0.07% 2,945,914
2014-04-29 2014-04-25 231.779 16,636 +204 0.08% 3,855,879
2014-04-28 2014-04-24 234.713 16,432 +307 0.08% 3,856,806
2014-04-25 2014-04-23 224.933 16,125 -593 0.08% 3,627,051
2014-04-23 2014-04-17 229.823 16,718 +204 0.08% 3,842,185
2014-04-22 2014-04-16 226.889 16,514 -1,431 0.08% 3,746,851
2014-04-17 2014-04-15 221.999 17,945 +81 0.09% 3,983,781
2014-04-16 2014-04-14 227.867 17,864 +2,577 0.09% 4,070,622
2014-04-14 2014-04-10 242.537 15,287 +103 0.07% 3,707,661
2014-04-09 2014-04-07 234.713 15,184 -2,823 0.07% 3,563,884
2014-04-07 2014-04-03 247.427 18,007 +2,996 0.09% 4,455,413
2014-04-02 2014-03-31 252.317 15,011 -286 0.07% 3,787,525
2014-04-01 2014-03-28 256.228 15,297 -1,022 0.07% 3,919,527
2014-03-28 2014-03-26 254.273 16,319 +787 0.08% 4,149,474
2014-03-27 2014-03-25 256.228 15,532 +859 0.08% 3,979,741
2014-03-26 2014-03-24 268.942 14,673 +276 0.07% 3,946,188
2014-03-25 2014-03-21 271.876 14,397 -522 0.07% 3,914,199
2014-03-18 2014-03-14 253.295 14,919 +1,125 0.07% 3,778,902
2014-03-17 2014-03-13 254.273 13,794 -429 0.07% 3,507,436
2014-03-14 2014-03-12 260.140 14,223 -154 0.07% 3,699,977
2014-03-13 2014-03-11 271.876 14,377 -306 0.07% 3,908,762
2014-03-12 2014-03-10 266.986 14,683 +511 0.07% 3,920,158
2014-03-11 2014-03-07 270.898 14,172 +511 0.07% 3,839,167
2014-03-10 2014-03-06 267.964 13,661 -1,973 0.07% 3,660,658
2014-03-07 2014-03-05 274.810 15,634 +153 0.08% 4,296,379
2014-03-06 2014-03-04 280.678 15,481 +1,452 0.08% 4,345,173
2014-03-05 2014-03-03 268.942 14,029 +1,411 0.07% 3,772,989
2014-03-03 2014-02-27 272.854 12,618 +153 0.06% 3,442,872
2014-02-28 2014-02-26 274.810 12,465 +512 0.06% 3,425,506
2014-02-27 2014-02-25 269.920 11,953 +767 0.06% 3,226,355
2014-02-25 2014-02-21 287.524 11,186 -1,800 0.05% 3,216,239
2014-02-24 2014-02-20 272.854 12,986 -2,147 0.06% 3,543,282
2014-02-21 2014-02-19 267.964 15,133 -512 0.07% 4,055,101
2014-02-20 2014-02-18 259.162 15,645 +921 0.08% 4,054,596
2014-02-19 2014-02-17 265.030 14,724 +133 0.07% 3,902,305
2014-02-17 2014-02-13 249.383 14,591 +92 0.07% 3,638,743
2014-02-13 2014-02-11 251.339 14,499 -4,101 0.07% 3,644,159
2014-02-12 2014-02-10 242.537 18,600 +614 0.09% 4,511,186
2014-02-11 2014-02-07 244.493 17,986 -2,352 0.09% 4,397,448
2014-02-07 2014-02-05 252.317 20,338 -20 0.10% 5,131,615
2014-02-05 2014-01-30 265.030 20,358 -3,927 0.10% 5,395,485
2014-02-04 2014-01-28 257.206 24,285 +102 0.12% 6,246,259
2014-01-29 2014-01-27 254.273 24,183 +154 0.12% 6,149,073
2014-01-28 2014-01-24 266.986 24,029 -1,534 0.12% 6,415,411
2014-01-27 2014-01-23 279.700 25,563 +102 0.12% 7,149,966
2014-01-24 2014-01-22 284.590 25,461 +614 0.12% 7,245,937
2014-01-23 2014-01-21 282.634 24,847 +531 0.12% 7,022,600
2014-01-22 2014-01-20 293.391 24,316 -1,564 0.12% 7,134,105
2014-01-21 2014-01-17 288.502 25,880 -8,927 0.13% 7,466,420
2014-01-20 2014-01-16 268.942 34,807 +9,438 0.17% 9,361,068
2014-01-17 2014-01-15 256.228 25,369 +409 0.12% 6,500,261
2014-01-16 2014-01-14 259.162 24,960 +31 0.12% 6,468,694
2014-01-15 2014-01-13 261.118 24,929 +5,276 0.12% 6,509,419
2014-01-14 2014-01-10 254.273 19,653 -3,272 0.10% 4,997,218
2014-01-13 2014-01-09 240.581 22,925 +204 0.11% 5,515,318
2014-01-10 2014-01-08 253.295 22,721 +1,800 0.11% 5,755,106
2014-01-09 2014-01-07 256.228 20,921 +154 0.10% 5,360,556
2014-01-08 2014-01-06 273.832 20,767 -512 0.10% 5,686,669
2014-01-07 2014-01-03 252.317 21,279 -41 0.10% 5,369,045
2014-01-06 2014-01-02 242.537 21,320 +1,023 0.10% 5,170,887
2014-01-03 2013-12-31 237.647 20,297 +992 0.10% 4,823,522
2014-01-02 2013-12-27 240.581 19,305 +1,349 0.09% 4,644,415
2013-12-30 2013-12-24 221.022 17,956 +502 0.09% 3,968,662
2013-12-27 2013-12-20 224.933 17,454 +81 0.09% 3,925,988
2013-12-23 2013-12-19 227.867 17,373 -61 0.08% 3,958,739
2013-12-20 2013-12-18 236.669 17,434 -92 0.09% 4,126,088
2013-12-19 2013-12-17 233.735 17,526 -31 0.09% 4,096,442
2013-12-18 2013-12-16 244.493 17,557 +287 0.09% 4,292,561
2013-12-17 2013-12-13 251.339 17,270 +368 0.08% 4,340,618
2013-12-16 2013-12-12 231.779 16,902 0.08% 3,917,532

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top