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: CHINA MERCHANTS SECURITIES (HK) CO LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 1.650 108,200 +0 0.10% 178,530
2025-10-13 2025-10-09 1.730 108,200 +0 0.10% 187,186
2025-10-10 2025-10-08 1.670 108,200 +0 0.10% 180,694
2025-10-09 2025-10-06 1.700 108,200 +0 0.10% 183,940
2025-10-08 2025-10-03 1.750 108,200 +0 0.10% 189,350
2025-10-06 2025-10-02 1.720 108,200 +0 0.10% 186,104
2025-10-03 2025-09-30 1.810 108,200 +0 0.10% 195,842
2025-10-02 2025-09-29 1.790 108,200 +10,000 0.10% 193,678
2025-09-30 2025-09-26 1.860 98,200 -10,000 0.09% 182,652
2025-09-26 2025-09-24 1.760 108,200 -20,000 0.10% 190,432
2025-08-20 2025-08-18 1.350 128,200 -70,000 0.16% 173,070
2025-06-02 2025-05-29 1.040 198,200 -1,500 0.25% 206,128
2025-05-21 2025-05-19 1.030 199,700 -24,500 0.25% 205,691
2025-05-19 2025-05-15 1.120 224,200 +11,500 0.28% 251,104
2025-05-16 2025-05-14 1.100 212,700 +14,500 0.27% 233,970
2025-04-17 2025-04-15 1.140 198,200 -1,000 0.25% 225,948
2025-01-13 2025-01-09 1.250 199,200 -380 0.25% 249,000
2024-12-23 2024-12-19 1.900 199,580 +10 0.25% 379,202
2024-12-20 2024-12-18 2.150 199,570 -71,000 0.25% 429,076
2024-10-09 2024-10-07 1.220 270,570 -7,000 0.34% 330,095
2024-09-12 2024-09-10 0.750 277,570 +10,500 0.35% 208,178
2024-07-17 2024-07-15 0.820 267,070 -5,000 0.33% 218,997
2023-11-15 2023-11-13 1.210 272,070 -500 0.41% 329,205
2023-10-20 2023-10-18 1.010 272,570 +500 0.41% 275,296
2023-05-31 2023-05-29 1.380 272,070 +500 0.41% 375,457
2023-05-10 2023-05-08 1.300 271,570 +500 0.41% 353,041
2023-05-08 2023-05-04 1.410 271,070 +500 0.41% 382,209
2023-05-04 2023-05-02 1.500 270,570 +500 0.41% 405,855
2023-04-28 2023-04-26 1.450 270,070 +500 0.40% 391,602
2023-04-21 2023-04-19 1.670 269,570 +1,000 0.40% 450,182
2023-03-29 2023-03-27 1.220 268,570 -1,000 0.48% 327,655
2023-03-21 2023-03-17 1.240 269,570 +500 0.48% 334,267
2023-03-07 2023-03-03 1.450 269,070 +500 0.48% 390,152
2023-03-06 2023-03-02 1.380 268,570 +500 0.48% 370,627
2023-02-27 2023-02-23 1.580 268,070 +500 0.48% 423,551
2023-02-24 2023-02-22 1.460 267,570 +500 0.48% 390,652
2023-02-17 2023-02-15 1.690 267,070 +500 0.48% 451,348
2023-02-15 2023-02-13 1.640 266,570 +500 0.48% 437,175
2023-02-06 2023-02-02 1.690 266,070 +500 0.48% 449,658
2023-01-27 2023-01-20 1.870 265,570 +1,000 0.48% 496,616
2023-01-19 2023-01-17 1.930 264,570 +500 0.48% 510,620
2023-01-13 2023-01-11 2.050 264,070 -1,500 0.47% 541,344
2023-01-12 2023-01-10 2.000 265,570 +500 0.48% 531,140
2023-01-09 2023-01-05 1.600 265,070 +500 0.48% 424,112
2023-01-06 2023-01-04 1.560 264,570 +500 0.48% 412,729
2023-01-03 2022-12-29 1.260 264,070 +1,000 0.47% 332,728
2022-12-29 2022-12-23 1.310 263,070 +1,000 0.47% 344,622
2022-12-28 2022-12-22 1.310 262,070 +500 0.47% 343,312
2022-12-20 2022-12-16 1.310 261,570 +500 0.47% 342,657
2022-12-19 2022-12-15 1.160 261,070 +2,000 0.47% 302,841
2022-12-16 2022-12-14 1.220 259,070 +1,500 0.47% 316,065
2022-12-15 2022-12-13 1.230 257,570 +1,000 0.46% 316,811
2022-12-14 2022-12-12 1.090 256,570 +500 0.46% 279,661
2022-12-12 2022-12-08 1.100 256,070 +500 0.46% 281,677
2022-12-07 2022-12-05 1.100 255,570 +1,000 0.46% 281,127
2022-12-06 2022-12-02 1.000 254,570 +500 0.46% 254,570
2022-12-05 2022-12-01 0.970 254,070 +500 0.46% 246,448
2021-07-14 2021-07-12 1.690 253,570 +5,000 0.66% 428,533
2021-06-11 2021-06-09 2.140 248,570 -5,000 0.64% 531,940
2021-06-09 2021-06-07 2.140 253,570 -2,000 0.66% 542,640
2021-06-08 2021-06-04 2.150 255,570 -2,000 0.66% 549,476
2021-06-04 2021-06-02 2.210 257,570 -2,000 0.67% 569,230
2021-06-03 2021-06-01 2.200 259,570 -1,000 0.67% 571,054
2021-06-01 2021-05-28 2.240 260,570 -1,000 0.67% 583,677
2021-05-31 2021-05-27 2.230 261,570 -2,500 0.68% 583,301
2021-05-28 2021-05-26 2.260 264,070 -5,500 0.68% 596,798
2021-05-27 2021-05-25 2.260 269,570 -500 0.70% 609,228
2021-05-26 2021-05-24 2.240 270,070 -1,000 0.70% 604,957
2021-05-25 2021-05-21 2.300 271,070 -2,000 0.70% 623,461
2020-12-08 2020-12-04 4.400 273,070 -1,450 0.71% 1,201,508
2020-10-14 2020-10-09 4.700 274,520 -1,300 0.71% 1,290,244
2020-09-08 2020-09-04 6.800 275,820 -8,000 0.71% 1,875,576
2020-09-04 2020-09-02 6.500 283,820 -4,000 0.73% 1,844,830
2020-07-21 2020-07-17 5.500 287,820 +280 0.75% 1,583,010
2020-07-06 2020-07-02 4.500 287,540 +500 0.74% 1,293,930
2020-04-07 2020-04-03 5.500 287,040 +1,000 0.74% 1,578,720
2020-03-23 2020-03-19 4.800 286,040 -16,000 0.74% 1,372,992
2020-03-16 2020-03-12 6.100 302,040 -3,110 0.78% 1,842,444
2020-03-10 2020-03-06 7.000 305,150 -2,000 0.79% 2,136,050
2020-02-17 2020-02-13 8.300 307,150 +390 0.80% 2,549,345
2020-02-14 2020-02-12 7.600 306,760 +18,660 0.79% 2,331,376
2020-02-13 2020-02-11 9.000 288,100 +60 0.75% 2,592,900
2020-02-07 2020-02-05 6.400 288,040 -55,650 0.75% 1,843,456
2020-02-06 2020-02-04 6.500 343,690 -13,870 0.89% 2,233,985
2020-02-05 2020-02-03 6.300 357,560 +66,360 0.93% 2,252,628
2020-02-04 2020-01-31 7.000 291,200 -102,650 0.75% 2,038,400
2020-02-03 2020-01-30 12.300 393,850 +103,490 1.02% 4,844,355
2020-01-31 2020-01-29 4.700 290,360 +4,450 0.75% 1,364,692
2020-01-29 2020-01-22 4.200 285,910 +230 0.74% 1,200,822
2020-01-14 2020-01-10 4.300 285,680 -220 0.74% 1,228,424
2019-12-18 2019-12-16 4.900 285,900 +170 0.74% 1,400,910
2019-12-17 2019-12-13 5.000 285,730 +2,000 0.74% 1,428,650
2019-12-16 2019-12-12 15.800 283,730 -5,000 0.73% 4,482,934
2019-08-08 2019-08-06 12.500 288,730 -3,000 0.75% 3,609,125
2019-06-21 2019-06-19 15.000 291,730 -1,290 0.81% 4,375,950
2019-05-07 2019-05-03 14.400 293,020 -8,000 0.96% 4,219,488
2019-05-06 2019-05-02 12.900 301,020 -11,600 0.99% 3,883,158
2018-11-28 2018-11-26 7.100 312,620 -750 1.03% 2,219,602
2018-09-20 2018-09-18 9.000 313,370 -600 1.03% 2,820,330
2018-08-07 2018-08-03 8.900 313,970 -7,000 1.03% 2,794,333
2018-08-01 2018-07-30 10.000 320,970 -400 1.06% 3,209,700
2018-07-16 2018-07-12 10.200 321,370 -310 1.06% 3,277,974
2018-07-09 2018-07-05 10.000 321,680 +80 1.06% 3,216,800
2018-06-06 2018-06-04 14.300 321,600 -4,120 1.06% 4,598,880
2018-06-05 2018-06-01 14.100 325,720 -4,120 1.07% 4,592,652
2018-05-31 2018-05-29 14.000 329,840 +20 1.08% 4,617,760
2018-05-29 2018-05-25 14.400 329,820 +10 1.15% 4,749,408
2018-05-18 2018-05-16 14.700 329,810 -160 1.15% 4,848,207
2018-04-25 2018-04-23 13.900 329,970 +2,660 1.15% 4,586,583
2018-03-19 2018-03-15 16.100 327,310 +3,070 1.15% 5,269,691
2018-01-29 2018-01-25 16.800 324,240 -6,010 1.13% 5,447,232
2018-01-11 2018-01-09 17.200 330,250 -400 1.16% 5,680,300
2018-01-10 2018-01-08 16.900 330,650 -900 1.16% 5,587,985
2018-01-05 2018-01-03 16.700 331,550 +2,110 1.16% 5,536,885
2017-12-29 2017-12-27 16.500 329,440 -2,250 1.15% 5,435,760
2017-12-28 2017-12-22 16.200 331,690 +3,060 1.16% 5,373,378
2017-11-20 2017-11-16 16.900 328,630 -10,000 1.15% 5,553,847
2017-11-16 2017-11-14 17.700 338,630 +10,000 1.18% 5,993,751
2017-11-08 2017-11-06 18.200 328,630 +450 1.15% 5,981,066
2017-11-07 2017-11-03 18.900 328,180 +1,240 1.15% 6,202,602
2017-11-03 2017-11-01 18.800 326,940 +3,850 1.14% 6,146,472
2017-11-02 2017-10-31 19.300 323,090 -3,890 1.13% 6,235,637
2017-10-26 2017-10-24 20.800 326,980 +3,890 1.14% 6,801,184
2017-10-20 2017-10-18 20.500 323,090 -940 1.13% 6,623,345
2017-10-17 2017-10-13 17.000 324,030 +15,080 1.13% 5,508,510
2017-10-16 2017-10-12 17.600 308,950 +21,470 1.08% 5,437,520
2017-09-27 2017-09-25 16.000 287,480 +180 1.01% 4,599,680
2017-09-20 2017-09-18 16.100 287,300 -42,080 1.01% 4,625,530
2017-09-11 2017-09-07 16.200 329,380 +1,020 1.15% 5,335,956
2017-09-07 2017-09-05 17.900 328,360 +200 1.15% 5,877,644
2017-08-30 2017-08-28 17.300 328,160 -30 1.15% 5,677,168
2017-08-24 2017-08-21 16.800 328,190 -700 1.15% 5,513,592
2017-08-10 2017-08-08 17.200 328,890 -170 1.15% 5,656,908
2017-08-08 2017-08-04 17.000 329,060 -110 1.15% 5,594,020
2017-07-31 2017-07-27 17.300 329,170 -8,710 1.15% 5,694,641
2017-07-28 2017-07-26 17.100 337,880 -2,550 1.18% 5,777,748
2017-07-24 2017-07-20 17.600 340,430 +890 1.19% 5,991,568
2017-07-21 2017-07-19 17.700 339,540 +30 1.19% 6,009,858
2017-07-20 2017-07-18 17.500 339,510 +6,800 1.19% 5,941,425
2017-07-18 2017-07-14 17.600 332,710 +200 1.16% 5,855,696
2017-07-17 2017-07-13 17.500 332,510 +12,550 1.16% 5,818,925
2017-07-14 2017-07-12 17.200 319,960 -670 1.12% 5,503,312
2017-07-10 2017-07-06 19.600 320,630 +220 1.12% 6,284,348
2017-07-05 2017-07-03 20.700 320,410 -1,670 1.12% 6,632,487
2017-07-04 2017-06-30 21.400 322,080 +1,130 1.13% 6,892,512
2017-06-30 2017-06-28 22.100 320,950 -50 1.12% 7,092,995
2017-06-28 2017-06-26 22.000 321,000 +600 1.12% 7,062,000
2017-06-27 2017-06-23 22.200 320,400 +6,810 1.12% 7,112,880
2017-06-26 2017-06-22 21.900 313,590 +44,080 1.10% 6,867,621
2017-06-23 2017-06-21 23.800 269,510 +400 0.94% 6,414,338
2017-06-21 2017-06-19 22.800 269,110 +580 0.94% 6,135,708
2017-06-20 2017-06-16 22.200 268,530 -19,790 1.12% 5,961,366
2017-06-14 2017-06-12 19.300 288,320 +6,200 1.20% 5,564,576
2017-06-12 2017-06-08 18.000 282,120 +9,040 1.18% 5,078,160
2017-06-06 2017-06-02 20.700 273,080 +1,000 1.14% 5,652,756
2017-06-02 2017-05-31 19.100 272,080 +1,000 1.13% 5,196,728
2017-06-01 2017-05-29 19.600 271,080 +1,000 1.13% 5,313,168
2017-05-31 2017-05-26 19.400 270,080 +3,300 1.13% 5,239,552
2017-05-25 2017-05-23 20.100 266,780 +4,140 1.11% 5,362,278
2017-05-24 2017-05-22 22.000 262,640 +2,450 1.09% 5,778,080
2017-05-23 2017-05-19 22.500 260,190 +3,000 1.08% 5,854,275
2017-05-19 2017-05-17 23.300 257,190 -400 1.07% 5,992,527
2017-05-17 2017-05-15 24.000 257,590 +2,360 1.07% 6,182,160
2017-05-16 2017-05-12 23.400 255,230 -2,170 1.06% 5,972,382
2017-05-05 2017-05-02 24.300 257,400 -1,590 1.07% 6,254,820
2017-04-28 2017-04-26 25.000 258,990 +300 1.08% 6,474,750
2017-04-26 2017-04-24 25.500 258,690 -5,000 1.08% 6,596,595
2017-04-21 2017-04-19 25.000 263,690 +2,080 1.10% 6,592,250
2017-04-12 2017-04-10 26.500 261,610 -5,110 1.09% 6,932,665
2017-04-07 2017-04-05 28.000 266,720 -4,390 1.11% 7,468,160
2017-03-30 2017-03-28 28.500 271,110 -400 1.13% 7,726,635
2017-03-29 2017-03-27 28.500 271,510 -1,410 1.13% 7,738,035
2017-03-28 2017-03-24 28.500 272,920 -920 1.14% 7,778,220
2017-03-27 2017-03-23 29.500 273,840 +920 1.14% 8,078,280
2017-03-23 2017-03-21 29.000 272,920 +2,310 1.14% 7,914,680
2017-03-21 2017-03-17 29.000 270,610 -4,200 1.13% 7,847,690
2017-03-15 2017-03-13 28.500 274,810 +9,960 1.15% 7,832,085
2017-03-14 2017-03-10 28.500 264,850 +41,180 1.10% 7,548,225
2017-03-08 2017-03-06 29.000 223,670 -4,880 0.93% 6,486,430
2017-03-03 2017-03-01 31.000 228,550 -300 0.95% 7,085,050
2017-03-02 2017-02-28 29.500 228,850 -4,200 0.95% 6,751,075
2017-02-24 2017-02-22 30.000 233,050 +7,380 0.97% 6,991,500
2017-02-23 2017-02-21 29.500 225,670 -13,540 0.94% 6,657,265
2017-02-21 2017-02-17 30.000 239,210 +160 1.00% 7,176,300
2017-02-20 2017-02-16 30.000 239,050 +22,540 1.00% 7,171,500
2017-02-17 2017-02-15 31.000 216,510 +8,250 0.90% 6,711,810
2017-02-16 2017-02-14 31.000 208,260 +1,100 0.87% 6,456,060
2017-02-13 2017-02-09 30.500 207,160 +1,270 0.86% 6,318,380
2017-02-10 2017-02-08 32.000 205,890 +400 0.86% 6,588,480
2017-02-08 2017-02-06 32.000 205,490 -280 0.86% 6,575,680
2017-02-03 2017-02-01 32.000 205,770 +300 0.86% 6,584,640
2017-01-23 2017-01-19 29.500 205,470 +200 0.86% 6,061,365
2017-01-20 2017-01-18 30.500 205,270 +5,000 0.86% 6,260,735
2017-01-19 2017-01-17 29.500 200,270 +1,720 0.83% 5,907,965
2017-01-18 2017-01-16 30.000 198,550 +2,000 0.83% 5,956,500
2017-01-17 2017-01-13 31.000 196,550 +400 0.82% 6,093,050
2017-01-16 2017-01-12 31.500 196,150 +1,500 0.82% 6,178,725
2017-01-13 2017-01-11 32.000 194,650 +200 0.81% 6,228,800
2017-01-12 2017-01-10 31.500 194,450 +5,000 0.81% 6,125,175
2017-01-11 2017-01-09 32.500 189,450 +3,500 0.79% 6,157,125
2017-01-06 2017-01-04 32.500 185,950 +560 0.77% 6,043,375
2017-01-05 2017-01-03 35.500 185,390 +200 0.77% 6,581,345
2016-12-30 2016-12-28 32.500 185,190 +1,900 0.77% 6,018,675
2016-12-21 2016-12-19 33.000 183,290 +4,390 0.76% 6,048,570
2016-12-16 2016-12-14 33.500 178,900 +5,000 0.75% 5,993,150
2016-12-15 2016-12-13 34.000 173,900 +4,490 0.72% 5,912,600
2016-12-09 2016-12-07 36.000 169,410 +220 0.71% 6,098,760
2016-12-06 2016-12-02 37.500 169,190 +1,000 0.70% 6,344,625
2016-12-01 2016-11-29 39.500 168,190 +980 0.70% 6,643,505
2016-11-28 2016-11-24 34.500 167,210 -1,200 0.70% 5,768,745
2016-11-24 2016-11-22 34.000 168,410 +3,000 0.70% 5,725,940
2016-11-22 2016-11-18 34.500 165,410 +670 0.69% 5,706,645
2016-11-21 2016-11-17 36.500 164,740 -4,400 0.69% 6,013,010
2016-11-18 2016-11-16 35.500 169,140 +1,040 0.70% 6,004,470
2016-11-17 2016-11-15 36.000 168,100 +600 0.70% 6,051,600
2016-11-07 2016-11-03 34.500 167,500 +1,540 0.70% 5,778,750
2016-11-01 2016-10-28 35.500 165,960 +4,500 0.69% 5,891,580
2016-10-31 2016-10-27 36.500 161,460 -2,570 0.67% 5,893,290
2016-10-28 2016-10-26 37.000 164,030 +2,340 0.68% 6,069,110
2016-10-27 2016-10-25 37.500 161,690 +230 0.67% 6,063,375
2016-10-19 2016-10-17 36.000 161,460 -20 0.67% 5,812,560
2016-10-18 2016-10-14 36.500 161,480 +20 0.67% 5,894,020
2016-10-17 2016-10-13 36.500 161,460 +1,520 0.67% 5,893,290
2016-10-14 2016-10-12 37.000 159,940 +2,750 0.67% 5,917,780
2016-10-13 2016-10-11 37.000 157,190 +890 0.65% 5,816,030
2016-10-12 2016-10-07 37.500 156,300 +110 0.65% 5,861,250
2016-10-06 2016-10-04 38.500 156,190 +5,000 0.65% 6,013,315
2016-10-04 2016-09-30 37.000 151,190 +3,370 0.63% 5,594,030
2016-10-03 2016-09-29 37.500 147,820 +7,960 0.62% 5,543,250
2016-09-30 2016-09-28 38.000 139,860 +2,090 0.58% 5,314,680
2016-09-29 2016-09-27 38.500 137,770 +200 0.57% 5,304,145
2016-09-28 2016-09-26 37.000 137,570 +2,360 0.57% 5,090,090
2016-09-27 2016-09-23 38.500 135,210 +4,940 0.56% 5,205,585
2016-09-21 2016-09-19 40.000 130,270 +6,500 0.54% 5,210,800
2016-09-15 2016-09-13 39.000 123,770 +2,140 0.52% 4,827,030
2016-09-13 2016-09-09 41.500 121,630 +1,000 0.51% 5,047,645
2016-09-12 2016-09-08 43.000 120,630 -2,860 0.50% 5,187,090
2016-09-09 2016-09-07 43.500 123,490 +3,190 0.51% 5,371,815
2016-09-07 2016-09-05 39.000 120,300 +2,250 0.50% 4,691,700
2016-08-29 2016-08-25 41.000 118,050 +320 0.49% 4,840,050
2016-08-25 2016-08-23 39.000 117,730 -270 0.49% 4,591,470
2016-08-17 2016-08-15 41.500 118,000 +300 0.49% 4,897,000
2016-08-10 2016-08-08 43.500 117,700 +2,750 0.49% 5,119,950
2016-08-09 2016-08-05 44.500 114,950 -250 0.48% 5,115,275
2016-08-08 2016-08-04 46.000 115,200 -200 0.48% 5,299,200
2016-08-03 2016-07-29 41.500 115,400 +13,850 0.48% 4,789,100
2016-08-01 2016-07-28 43.500 101,550 +500 0.42% 4,417,425
2016-07-28 2016-07-26 43.000 101,050 +500 0.42% 4,345,150
2016-07-27 2016-07-25 41.500 100,550 +6,800 0.42% 4,172,825
2016-07-26 2016-07-22 41.000 93,750 +10,800 0.39% 3,843,750
2016-07-25 2016-07-21 42.500 82,950 -4,000 0.35% 3,525,375
2016-07-22 2016-07-20 41.000 86,950 +2,050 0.36% 3,564,950
2016-07-20 2016-07-18 38.500 84,900 -120 0.35% 3,268,650
2016-07-19 2016-07-15 39.500 85,020 +200 0.35% 3,358,290
2016-07-15 2016-07-13 40.500 84,820 -3,000 0.35% 3,435,210
2016-07-13 2016-07-11 41.000 87,820 +1,000 0.37% 3,600,620
2016-07-12 2016-07-08 42.500 86,820 +200 0.36% 3,689,850
2016-07-11 2016-07-07 42.500 86,620 -300 0.36% 3,681,350
2016-07-08 2016-07-06 43.500 86,920 -1,410 0.36% 3,781,020
2016-07-05 2016-06-30 44.500 88,330 +1,410 0.37% 3,930,685
2016-07-04 2016-06-29 44.500 86,920 -450 0.36% 3,867,940
2016-06-29 2016-06-27 46.000 87,370 -150 0.36% 4,019,020
2016-06-28 2016-06-24 45.500 87,520 +200 0.36% 3,982,160
2016-06-24 2016-06-22 46.500 87,320 +730 0.36% 4,060,380
2016-06-23 2016-06-21 46.500 86,590 -3,950 0.36% 4,026,435
2016-06-22 2016-06-20 48.500 90,540 -200 0.38% 4,391,190
2016-06-21 2016-06-17 48.500 90,740 -80 0.38% 4,400,890
2016-06-17 2016-06-15 46.500 90,820 -1,170 0.38% 4,223,130
2016-06-15 2016-06-13 48.500 91,990 -620 0.38% 4,461,515
2016-06-14 2016-06-10 53.000 92,610 -7,680 0.39% 4,908,330
2016-06-13 2016-06-08 57.000 100,290 +1,570 0.42% 5,716,530
2016-06-10 2016-06-07 59.000 98,720 -80 0.41% 5,824,480
2016-06-08 2016-06-06 61.000 98,800 +170 0.41% 6,026,800
2016-06-07 2016-06-03 61.000 98,630 +3,090 0.41% 6,016,430
2016-05-31 2016-05-27 57.000 95,540 -2,960 0.40% 5,445,780
2016-05-30 2016-05-26 61.000 98,500 +1,250 0.41% 6,008,500
2016-05-27 2016-05-25 64.000 97,250 +200 0.41% 6,224,000
2016-05-26 2016-05-24 64.000 97,050 +500 0.40% 6,211,200
2016-05-24 2016-05-20 63.000 96,550 -4,820 0.40% 6,082,650
2016-05-23 2016-05-19 65.000 101,370 +440 0.51% 6,589,050
2016-05-20 2016-05-18 66.000 100,930 -20 0.50% 6,661,380
2016-05-19 2016-05-17 68.000 100,950 +110 0.50% 6,864,600
2016-05-17 2016-05-13 69.000 100,840 +1,400 0.50% 6,957,960
2016-05-13 2016-05-11 72.000 99,440 +2,700 0.50% 7,159,680
2016-05-12 2016-05-10 71.000 96,740 -4,850 0.48% 6,868,540
2016-05-11 2016-05-09 68.000 101,590 +2,800 0.51% 6,908,120
2016-05-10 2016-05-06 70.000 98,790 +13,740 0.49% 6,915,300
2016-05-09 2016-05-05 80.000 85,050 +8,290 0.43% 6,804,000
2016-05-06 2016-05-04 65.000 76,760 -110 0.38% 4,989,400
2016-05-05 2016-05-03 67.000 76,870 +3,830 0.38% 5,150,290
2016-05-04 2016-04-29 70.000 73,040 -1,200 0.37% 5,112,800
2016-05-03 2016-04-28 71.000 74,240 -70 0.37% 5,271,040
2016-04-29 2016-04-27 74.000 74,310 +1,740 0.37% 5,498,940
2016-04-28 2016-04-26 78.000 72,570 +329 0.36% 5,660,460
2016-04-26 2016-04-22 82.000 72,241 -559 0.36% 5,923,762
2016-04-25 2016-04-21 83.000 72,800 -1,630 0.36% 6,042,400
2016-04-22 2016-04-20 83.000 74,430 +2,560 0.37% 6,177,690
2016-04-21 2016-04-19 85.000 71,870 +140 0.36% 6,108,950
2016-04-20 2016-04-18 84.000 71,730 -110 0.36% 6,025,320
2016-04-19 2016-04-15 84.000 71,840 +120 0.36% 6,034,560
2016-04-18 2016-04-14 82.000 71,720 +10 0.36% 5,881,040
2016-04-15 2016-04-13 84.000 71,710 +200 0.36% 6,023,640
2016-04-13 2016-04-11 84.000 71,510 +2,580 0.36% 6,006,840
2016-04-12 2016-04-08 83.000 68,930 -920 0.34% 5,721,190
2016-04-11 2016-04-07 82.000 69,850 +800 0.35% 5,727,700
2016-04-08 2016-04-06 80.000 69,050 +460 0.35% 5,524,000
2016-04-05 2016-03-31 85.000 68,590 -2,330 0.34% 5,830,150
2016-04-01 2016-03-30 82.000 70,920 +2,300 0.35% 5,815,440
2016-03-29 2016-03-23 88.000 68,620 +170 0.34% 6,038,560
2016-03-24 2016-03-22 87.000 68,450 +350 0.34% 5,955,150
2016-03-23 2016-03-21 86.000 68,100 +200 0.34% 5,856,600
2016-03-21 2016-03-17 90.000 67,900 +230 0.34% 6,111,000
2016-03-18 2016-03-16 87.000 67,670 +4,110 0.34% 5,887,290
2016-03-09 2016-03-07 108.000 63,560 +200 0.32% 6,864,480
2016-03-08 2016-03-04 109.000 63,360 -5,000 0.32% 6,906,240
2016-03-07 2016-03-03 110.000 68,360 +5,000 0.34% 7,519,600
2016-03-04 2016-03-02 110.000 63,360 +70 0.32% 6,969,600
2016-03-03 2016-03-01 110.000 63,290 +160 0.32% 6,961,900
2016-03-02 2016-02-29 105.000 63,130 +590 0.32% 6,628,650
2016-03-01 2016-02-26 126.000 62,540 -1,540 0.31% 7,880,040
2016-02-29 2016-02-25 117.000 64,080 +3,110 0.32% 7,497,360
2016-02-26 2016-02-24 137.000 60,970 -6,810 0.30% 8,352,890
2016-02-25 2016-02-23 140.000 67,780 +5,020 0.34% 9,489,200
2016-02-24 2016-02-22 121.000 62,760 -29,140 0.31% 7,593,960
2016-02-23 2016-02-19 122.000 91,900 +27,780 0.46% 11,211,800
2016-02-22 2016-02-18 100.000 64,120 -38,420 0.32% 6,412,000
2016-02-19 2016-02-17 94.000 102,540 +32,870 0.51% 9,638,760
2016-02-18 2016-02-16 82.000 69,670 +5,940 0.35% 5,712,940
2016-02-17 2016-02-15 93.000 63,730 -2,780 0.32% 5,926,890
2016-02-16 2016-02-12 99.000 66,510 +2,800 0.33% 6,584,490
2016-02-15 2016-02-11 95.000 63,710 +850 0.32% 6,052,450
2016-02-03 2016-02-01 112.000 62,860 -800 0.31% 7,040,320
2016-02-02 2016-01-29 97.000 63,660 +2,130 0.32% 6,175,020
2016-02-01 2016-01-28 237.000 61,530 -210 0.31% 14,582,610
2016-01-22 2016-01-20 247.000 61,740 -270 0.31% 15,249,780
2016-01-20 2016-01-18 249.000 62,010 +220 0.31% 15,440,490
2016-01-19 2016-01-15 251.000 61,790 +270 0.31% 15,509,290
2016-01-18 2016-01-14 253.000 61,520 -800 0.31% 15,564,560
2016-01-15 2016-01-13 251.000 62,320 -2,840 0.31% 15,642,320
2016-01-14 2016-01-12 251.000 65,160 +500 0.33% 16,355,160
2016-01-12 2016-01-08 268.000 64,660 +290 0.32% 17,328,880
2016-01-11 2016-01-07 269.000 64,370 +6,630 0.32% 17,315,530
2016-01-08 2016-01-06 277.000 57,740 +3,130 0.29% 15,993,980
2016-01-07 2016-01-05 283.000 54,610 +5,000 0.27% 15,454,630
2016-01-06 2016-01-04 287.000 49,610 +1,000 0.25% 14,238,070
2016-01-05 2015-12-31 300.000 48,610 -810 0.24% 14,583,000
2016-01-04 2015-12-29 295.000 49,420 +9,500 0.25% 14,578,900
2015-12-30 2015-12-28 288.000 39,920 +740 0.20% 11,496,960
2015-12-29 2015-12-24 283.000 39,180 +3,430 0.20% 11,087,940
2015-12-28 2015-12-22 278.000 35,750 +10 0.18% 9,938,500
2015-12-17 2015-12-15 279.000 35,740 +10 0.18% 9,971,460
2015-12-16 2015-12-14 279.000 35,730 +200 0.18% 9,968,670
2015-12-15 2015-12-11 269.000 35,530 +40 0.18% 9,557,570
2015-12-14 2015-12-10 278.000 35,490 +250 0.18% 9,866,220
2015-12-11 2015-12-09 277.000 35,240 -900 0.18% 9,761,480
2015-12-08 2015-12-04 282.000 36,140 +40 0.18% 10,191,480
2015-12-07 2015-12-03 282.000 36,100 -200 0.18% 10,180,200
2015-12-04 2015-12-02 289.000 36,300 -900 0.18% 10,490,700
2015-12-02 2015-11-30 291.000 37,200 -910 0.19% 10,825,200
2015-12-01 2015-11-27 305.000 38,110 +60 0.19% 11,623,550
2015-11-30 2015-11-26 306.000 38,050 +570 0.19% 11,643,300
2015-11-27 2015-11-25 309.000 37,480 -20 0.19% 11,581,320
2015-11-25 2015-11-23 315.000 37,500 +40 0.19% 11,812,500
2015-11-13 2015-11-11 306.000 37,460 -80 0.19% 11,462,760
2015-11-12 2015-11-10 304.000 37,540 -1,020 0.19% 11,412,160
2015-11-11 2015-11-09 307.000 38,560 +170 0.19% 11,837,920
2015-11-10 2015-11-06 313.000 38,390 -100 0.19% 12,016,070
2015-11-06 2015-11-04 323.000 38,490 +260 0.19% 12,432,270
2015-11-05 2015-11-03 317.000 38,230 +300 0.19% 12,118,910
2015-11-04 2015-11-02 301.000 37,930 +120 0.19% 11,416,930
2015-11-03 2015-10-30 307.000 37,810 +180 0.19% 11,607,670
2015-11-02 2015-10-29 304.000 37,630 +440 0.19% 11,439,520
2015-10-29 2015-10-27 310.000 37,190 +220 0.19% 11,528,900
2015-10-27 2015-10-23 325.000 36,970 +400 0.18% 12,015,250
2015-10-26 2015-10-22 322.000 36,570 +400 0.18% 11,775,540
2015-10-23 2015-10-20 348.000 36,170 -1,810 0.18% 12,587,160
2015-10-22 2015-10-19 334.000 37,980 +960 0.19% 12,685,320
2015-10-20 2015-10-16 316.000 37,020 -250 0.19% 11,698,320
2015-10-19 2015-10-15 303.000 37,270 +20 0.19% 11,292,810
2015-10-16 2015-10-14 303.000 37,250 -180 0.19% 11,286,750
2015-10-15 2015-10-13 311.000 37,430 +430 0.19% 11,640,730
2015-10-14 2015-10-12 308.000 37,000 -1,490 0.19% 11,396,000
2015-10-12 2015-10-08 289.000 38,490 -580 0.19% 11,123,610
2015-10-09 2015-10-07 298.000 39,070 -30 0.20% 11,642,860
2015-10-08 2015-10-06 294.000 39,100 +20 0.20% 11,495,400
2015-10-06 2015-10-02 274.000 39,080 -1,050 0.20% 10,707,920
2015-09-29 2015-09-24 253.000 40,130 +40 0.20% 10,152,890
2015-09-25 2015-09-23 254.000 40,090 +470 0.20% 10,182,860
2015-09-24 2015-09-22 267.000 39,620 +1,100 0.20% 10,578,540
2015-09-23 2015-09-21 262.000 38,520 +1,160 0.19% 10,092,240
2015-09-22 2015-09-18 267.000 37,360 +1,890 0.19% 9,975,120
2015-09-21 2015-09-17 255.000 35,470 -170 0.18% 9,044,850
2015-09-18 2015-09-16 253.500 35,640 +100 0.18% 9,034,740
2015-09-17 2015-09-15 262.447 35,540 -210 0.18% 9,327,368
2015-09-16 2015-09-14 261.453 35,750 +90 0.18% 9,346,943
2015-09-15 2015-09-11 264.435 35,660 +584 0.18% 9,429,763
2015-09-14 2015-09-10 263.441 35,076 +291 0.17% 9,240,463
2015-09-10 2015-09-08 267.418 34,785 +403 0.17% 9,302,123
2015-09-09 2015-09-07 263.441 34,382 +70 0.17% 9,057,635
2015-09-02 2015-08-31 268.412 34,312 +191 0.17% 9,209,744
2015-09-01 2015-08-28 276.365 34,121 -402 0.17% 9,429,840
2015-08-28 2015-08-26 260.459 34,523 +201 0.17% 8,991,820
2015-08-26 2015-08-24 270.400 34,322 +332 0.17% 9,280,669
2015-08-25 2015-08-21 273.382 33,990 +1,016 0.17% 9,292,266
2015-08-24 2015-08-20 273.382 32,974 +50 0.16% 9,014,510
2015-08-21 2015-08-19 279.347 32,924 +51 0.16% 9,197,223
2015-08-19 2015-08-17 295.253 32,873 -10 0.16% 9,705,850
2015-08-18 2015-08-14 299.229 32,883 +452 0.16% 9,839,561
2015-08-14 2015-08-12 291.276 32,431 +282 0.16% 9,446,387
2015-08-11 2015-08-07 311.159 32,149 -10 0.16% 10,003,445
2015-07-28 2015-07-24 384.724 32,159 -916 0.16% 12,372,324
2015-07-27 2015-07-23 386.712 33,075 -301 0.16% 12,790,492
2015-07-23 2015-07-21 390.688 33,376 +20 0.17% 13,039,611
2015-07-21 2015-07-17 377.765 33,356 -201 0.17% 12,600,720
2015-07-20 2015-07-16 366.829 33,557 +2,776 0.17% 12,309,695
2015-07-17 2015-07-15 349.929 30,781 +201 0.15% 10,771,177
2015-07-16 2015-07-14 373.788 30,580 +101 0.15% 11,430,444
2015-07-15 2015-07-13 365.835 30,479 -292 0.15% 11,150,294
2015-07-14 2015-07-10 347.941 30,771 -875 0.15% 10,706,498
2015-07-13 2015-07-09 344.959 31,646 +1,368 0.16% 10,916,567
2015-07-10 2015-07-08 302.212 30,278 -3,289 0.15% 9,150,368
2015-07-09 2015-07-07 334.024 33,567 -51 0.17% 11,212,168
2015-07-08 2015-07-06 349.929 33,618 -9,375 0.17% 11,763,927
2015-07-07 2015-07-03 383.729 42,993 -2,726 0.21% 16,497,679
2015-07-03 2015-06-30 412.559 45,719 +6,176 0.23% 18,861,777
2015-07-02 2015-06-29 406.594 39,543 -191 0.20% 16,077,951
2015-06-30 2015-06-26 430.453 39,734 +1,368 0.20% 17,103,617
2015-06-29 2015-06-25 458.288 38,366 -281 0.19% 17,582,686
2015-06-26 2015-06-24 426.476 38,647 -745 0.19% 16,482,036
2015-06-24 2015-06-22 427.471 39,392 -60 0.20% 16,838,921
2015-06-23 2015-06-19 400.629 39,452 +221 0.20% 15,805,632
2015-06-22 2015-06-18 430.453 39,231 -100 0.20% 16,887,099
2015-06-19 2015-06-17 443.178 39,331 +1,126 0.20% 17,430,620
2015-06-18 2015-06-16 476.737 38,205 +759 0.19% 18,213,728
2015-06-17 2015-06-15 483.646 37,446 -101 0.18% 18,110,608
2015-06-16 2015-06-12 505.361 37,547 +1,307 0.19% 18,974,778
2015-06-15 2015-06-11 428.372 36,240 -91 0.18% 15,524,207
2015-06-12 2015-06-10 411.593 36,331 -811 0.18% 14,953,571
2015-06-11 2015-06-09 397.774 37,142 -466 0.18% 14,774,127
2015-06-10 2015-06-08 407.644 37,608 +963 0.19% 15,330,693
2015-06-09 2015-06-05 400.735 36,645 +3,039 0.18% 14,684,943
2015-06-08 2015-06-04 409.619 33,606 -192 0.17% 13,765,641
2015-06-05 2015-06-03 414.554 33,798 -31 0.17% 14,011,086
2015-06-04 2015-06-02 422.450 33,829 +4,752 0.17% 14,291,060
2015-06-03 2015-06-01 418.502 29,077 +517 0.14% 12,168,778
2015-06-02 2015-05-29 416.528 28,560 -81 0.14% 11,896,033
2015-06-01 2015-05-28 388.891 28,641 +4,153 0.14% 11,138,223
2015-05-29 2015-05-27 407.644 24,488 +963 0.12% 9,982,398
2015-05-28 2015-05-26 408.632 23,525 +3,090 0.12% 9,613,056
2015-05-27 2015-05-22 397.774 20,435 +203 0.10% 8,128,515
2015-05-26 2015-05-21 410.606 20,232 -41 0.10% 8,307,372
2015-05-22 2015-05-20 402.709 20,273 +466 0.10% 8,164,126
2015-05-21 2015-05-19 417.515 19,807 +304 0.10% 8,269,716
2015-05-20 2015-05-18 416.528 19,503 +2,847 0.10% 8,123,541
2015-05-15 2015-05-13 418.502 16,656 -912 0.08% 6,970,567
2015-05-14 2015-05-12 397.774 17,568 -1,064 0.09% 6,988,096
2015-05-13 2015-05-11 405.670 18,632 +912 0.09% 7,558,451
2015-05-12 2015-05-08 384.943 17,720 -1,317 0.09% 6,821,185
2015-05-11 2015-05-07 357.306 19,037 -5,673 0.09% 6,802,031
2015-05-08 2015-05-06 374.085 24,710 +202 0.12% 9,243,649
2015-05-07 2015-05-05 388.891 24,508 -537 0.12% 9,530,937
2015-05-06 2015-05-04 399.748 25,045 -395 0.12% 10,011,694
2015-05-05 2015-04-30 408.632 25,440 -162 0.13% 10,395,585
2015-05-04 2015-04-29 421.463 25,602 -81 0.13% 10,790,294
2015-04-30 2015-04-28 434.294 25,683 -10 0.13% 11,153,982
2015-04-29 2015-04-27 444.165 25,693 -203 0.13% 11,411,923
2015-04-28 2015-04-24 441.204 25,896 -496 0.13% 11,425,408
2015-04-27 2015-04-23 458.970 26,392 -3,587 0.13% 12,113,141
2015-04-24 2015-04-22 453.048 29,979 +6,312 0.15% 13,581,925
2015-04-23 2015-04-21 432.320 23,667 -1,509 0.12% 10,231,724
2015-04-22 2015-04-20 402.709 25,176 -4,235 0.12% 10,138,610
2015-04-21 2015-04-17 415.541 29,411 +1,529 0.15% 12,221,469
2015-04-20 2015-04-16 422.450 27,882 +608 0.14% 11,778,750
2015-04-17 2015-04-15 405.670 27,274 -7,315 0.13% 11,064,255
2015-04-16 2015-04-14 386.917 34,589 -162 0.17% 13,383,065
2015-04-15 2015-04-13 392.839 34,751 -1,448 0.17% 13,651,548
2015-04-14 2015-04-10 356.319 36,199 -436 0.18% 12,898,383
2015-04-13 2015-04-09 352.371 36,635 +3,212 0.18% 12,909,099
2015-04-10 2015-04-08 353.358 33,423 -2,219 0.16% 11,810,274
2015-04-09 2015-04-02 321.773 35,642 +5,015 0.18% 11,468,620
2015-04-08 2015-04-01 308.941 30,627 +6,150 0.15% 9,461,942
2015-04-02 2015-03-31 294.136 24,477 +71 0.12% 7,199,560
2015-04-01 2015-03-30 291.175 24,406 +2,036 0.12% 7,106,408
2015-03-31 2015-03-27 295.123 22,370 +608 0.11% 6,601,896
2015-03-30 2015-03-26 295.123 21,762 +3,444 0.11% 6,422,461
2015-03-27 2015-03-25 284.265 18,318 +203 0.09% 5,207,174
2015-03-24 2015-03-20 286.239 18,115 -101 0.09% 5,185,228
2015-03-23 2015-03-19 277.356 18,216 +810 0.09% 5,052,320
2015-03-20 2015-03-18 277.356 17,406 -2,178 0.09% 4,827,661
2015-03-18 2015-03-16 291.175 19,584 -517 0.10% 5,702,364
2015-03-17 2015-03-13 289.201 20,101 -445 0.10% 5,813,220
2015-03-11 2015-03-09 276.369 20,546 -1,520 0.10% 5,678,280
2015-03-10 2015-03-06 283.278 22,066 -1,013 0.11% 6,250,820
2015-03-09 2015-03-05 274.395 23,079 -608 0.11% 6,332,764
2015-03-06 2015-03-04 271.434 23,687 -162 0.12% 6,429,456
2015-03-04 2015-03-02 254.654 23,849 -203 0.12% 6,073,253
2015-03-02 2015-02-26 261.564 24,052 +446 0.12% 6,291,129
2015-02-27 2015-02-25 258.603 23,606 -2,432 0.12% 6,104,572
2015-02-26 2015-02-24 261.564 26,038 +162 0.13% 6,810,594
2015-02-25 2015-02-23 262.551 25,876 +406 0.13% 6,793,761
2015-02-24 2015-02-18 266.499 25,470 -243 0.13% 6,787,725
2015-02-23 2015-02-16 270.447 25,713 -203 0.13% 6,954,002
2015-02-17 2015-02-13 274.395 25,916 -3,657 0.13% 7,111,223
2015-02-13 2015-02-11 256.628 29,573 +50 0.15% 7,589,274
2015-02-12 2015-02-10 250.706 29,523 +547 0.15% 7,401,602
2015-02-09 2015-02-05 245.771 28,976 -91 0.14% 7,121,464
2015-02-05 2015-02-03 236.888 29,067 -567 0.14% 6,885,619
2015-02-04 2015-02-02 232.940 29,634 -304 0.15% 6,902,935
2015-02-03 2015-01-30 240.836 29,938 +506 0.15% 7,210,147
2015-01-30 2015-01-28 247.745 29,432 +304 0.15% 7,291,636
2015-01-26 2015-01-22 249.719 29,128 +1,338 0.14% 7,273,822
2015-01-23 2015-01-21 251.693 27,790 -61 0.14% 6,994,557
2015-01-22 2015-01-20 247.745 27,851 +101 0.14% 6,899,951
2015-01-21 2015-01-19 242.810 27,750 +507 0.14% 6,737,978
2015-01-20 2015-01-16 243.797 27,243 +202 0.13% 6,641,763
2015-01-15 2015-01-13 263.538 27,041 -30 0.13% 7,126,323
2015-01-13 2015-01-09 263.538 27,071 +1,023 0.13% 7,134,229
2015-01-09 2015-01-07 254.654 26,048 -314 0.13% 6,633,238
2015-01-08 2015-01-06 242.810 26,362 +4,387 0.13% 6,400,958
2015-01-07 2015-01-05 244.784 21,975 +1,094 0.11% 5,379,130
2015-01-06 2015-01-02 258.603 20,881 -405 0.10% 5,399,880
2015-01-05 2014-12-31 262.551 21,286 +1,003 0.11% 5,588,654
2015-01-02 2014-12-29 258.603 20,283 -719 0.10% 5,245,235
2014-12-30 2014-12-24 262.551 21,002 +1,023 0.10% 5,514,089
2014-12-29 2014-12-22 267.486 19,979 -719 0.10% 5,344,100
2014-12-23 2014-12-19 273.408 20,698 +304 0.10% 5,659,000
2014-12-22 2014-12-18 270.447 20,394 +466 0.10% 5,515,495
2014-12-19 2014-12-17 278.343 19,928 +354 0.10% 5,546,823
2014-12-18 2014-12-16 274.395 19,574 +618 0.10% 5,371,009
2014-12-17 2014-12-15 275.382 18,956 -506 0.09% 5,220,143
2014-12-16 2014-12-12 264.525 19,462 -1,014 0.10% 5,148,181
2014-12-12 2014-12-10 271.434 20,476 +1,520 0.10% 5,557,882
2014-12-11 2014-12-09 259.590 18,956 -40 0.09% 4,920,780
2014-12-10 2014-12-08 264.525 18,996 -1,591 0.09% 5,024,912
2014-12-09 2014-12-05 274.395 20,587 -61 0.10% 5,648,971
2014-12-08 2014-12-04 266.499 20,648 +861 0.10% 5,502,667
2014-12-05 2014-12-03 285.252 19,787 +41 0.10% 5,644,290
2014-12-02 2014-11-28 306.967 19,746 -223 0.10% 6,061,373
2014-12-01 2014-11-27 303.019 19,969 -1,033 0.10% 6,050,987
2014-11-28 2014-11-26 314.863 21,002 -3,526 0.10% 6,612,761
2014-11-27 2014-11-25 315.850 24,528 -152 0.12% 7,747,180
2014-11-26 2014-11-24 312.889 24,680 -101 0.12% 7,722,109
2014-11-25 2014-11-21 309.928 24,781 -588 0.12% 7,680,332
2014-11-24 2014-11-20 317.825 25,369 +10 0.13% 8,062,890
2014-11-21 2014-11-19 306.967 25,359 +304 0.13% 7,784,380
2014-11-20 2014-11-18 308.941 25,055 +861 0.12% 7,740,522
2014-11-19 2014-11-17 307.954 24,194 +304 0.12% 7,450,643
2014-11-18 2014-11-14 323.747 23,890 -608 0.12% 7,734,309
2014-11-17 2014-11-13 330.656 24,498 +3,364 0.12% 8,100,409
2014-11-14 2014-11-12 317.825 21,134 +800 0.10% 6,716,903
2014-11-13 2014-11-11 308.941 20,334 +21 0.10% 6,282,011
2014-11-12 2014-11-10 308.941 20,313 -2,128 0.10% 6,275,523
2014-11-11 2014-11-07 312.889 22,441 +101 0.11% 7,021,550
2014-11-10 2014-11-06 308.941 22,340 -2,137 0.11% 6,901,747
2014-11-07 2014-11-05 312.889 24,477 -598 0.12% 7,658,592
2014-11-06 2014-11-04 315.850 25,075 -2,503 0.12% 7,919,950
2014-11-05 2014-11-03 308.941 27,578 -2,705 0.14% 8,519,981
2014-11-04 2014-10-31 303.019 30,283 -1,854 0.15% 9,176,325
2014-11-03 2014-10-30 297.097 32,137 +81 0.16% 9,547,800
2014-10-31 2014-10-29 302.032 32,056 -304 0.16% 9,681,937
2014-10-30 2014-10-28 286.239 32,360 +2,523 0.16% 9,262,709
2014-10-29 2014-10-27 277.356 29,837 +537 0.15% 8,275,476
2014-10-28 2014-10-24 278.343 29,300 +10 0.14% 8,155,456
2014-10-27 2014-10-23 277.356 29,290 +10 0.14% 8,123,762
2014-10-24 2014-10-22 284.265 29,280 -243 0.14% 8,323,291
2014-10-23 2014-10-21 274.395 29,523 +861 0.15% 8,100,966
2014-10-22 2014-10-20 277.356 28,662 +1,925 0.14% 7,949,582
2014-10-21 2014-10-17 282.291 26,737 +142 0.13% 7,547,623
2014-10-20 2014-10-16 262.551 26,595 -648 0.13% 6,982,535
2014-10-17 2014-10-15 271.434 27,243 +324 0.13% 7,394,676
2014-10-16 2014-10-14 279.330 26,919 -4,235 0.13% 7,519,291
2014-10-15 2014-10-13 288.214 31,154 -3,536 0.15% 8,979,004
2014-10-14 2014-10-10 298.084 34,690 +436 0.17% 10,340,529
2014-10-13 2014-10-09 292.162 34,254 -41 0.17% 10,007,705
2014-10-10 2014-10-08 315.850 34,295 +2,401 0.17% 10,832,091
2014-10-09 2014-10-07 341.513 31,894 +1,946 0.16% 10,892,225
2014-10-08 2014-10-06 335.591 29,948 +942 0.15% 10,050,282
2014-10-07 2014-10-03 325.721 29,006 -831 0.14% 9,447,857
2014-10-06 2014-09-30 318.812 29,837 +365 0.15% 9,512,380
2014-10-03 2014-09-29 322.760 29,472 -314 0.15% 9,512,373
2014-09-30 2014-09-26 335.591 29,786 -324 0.15% 9,995,916
2014-09-29 2014-09-25 340.526 30,110 -558 0.15% 10,253,246
2014-09-26 2014-09-24 337.565 30,668 -699 0.15% 10,352,448
2014-09-25 2014-09-23 328.682 31,367 -101 0.15% 10,309,764
2014-09-24 2014-09-22 329.669 31,468 -2,958 0.16% 10,374,021
2014-09-23 2014-09-19 335.591 34,426 +314 0.17% 11,553,059
2014-09-22 2014-09-18 318.812 34,112 +2,543 0.17% 10,875,299
2014-09-19 2014-09-17 298.281 31,569 +415 0.16% 9,416,441
2014-09-18 2014-09-16 295.347 31,154 -7,906 0.15% 9,201,251
2014-09-17 2014-09-15 310.995 39,060 +2,382 0.19% 12,147,460
2014-09-16 2014-09-12 302.193 36,678 +562 0.18% 11,083,840
2014-09-15 2014-09-11 305.127 36,116 -2,873 0.18% 11,019,969
2014-09-12 2014-09-10 298.281 38,989 -992 0.19% 11,629,688
2014-09-11 2014-09-08 310.017 39,981 -10,368 0.20% 12,394,786
2014-09-10 2014-09-05 310.995 50,349 -695 0.25% 15,658,281
2014-09-08 2014-09-04 306.105 51,044 +1,431 0.25% 15,624,825
2014-09-05 2014-09-03 292.413 49,613 -460 0.24% 14,507,508
2014-09-04 2014-09-02 283.612 50,073 -1,125 0.24% 14,201,288
2014-09-03 2014-09-01 290.457 51,198 +15,972 0.25% 14,870,842
2014-09-02 2014-08-29 264.052 35,226 +6,800 0.17% 9,301,505
2014-09-01 2014-08-28 253.295 28,426 -788 0.14% 7,200,152
2014-08-29 2014-08-27 255.251 29,214 -245 0.14% 7,456,889
2014-08-28 2014-08-26 246.449 29,459 +4,499 0.14% 7,260,135
2014-08-27 2014-08-25 280.678 24,960 -7,198 0.12% 7,005,717
2014-08-26 2014-08-22 268.942 32,158 -3,569 0.16% 8,648,641
2014-08-25 2014-08-21 259.162 35,727 +849 0.17% 9,259,095
2014-08-21 2014-08-19 263.074 34,878 -154 0.17% 9,175,505
2014-08-20 2014-08-18 256.228 35,032 +2,710 0.17% 8,976,196
2014-08-19 2014-08-15 253.295 32,322 +930 0.16% 8,186,987
2014-08-15 2014-08-13 244.493 31,392 +11 0.15% 7,675,119
2014-08-14 2014-08-12 240.581 31,381 +92 0.15% 7,549,671
2014-08-12 2014-08-08 242.537 31,289 -154 0.15% 7,588,737
2014-08-11 2014-08-07 244.493 31,443 -2,760 0.15% 7,687,588
2014-08-08 2014-08-06 252.317 34,203 -205 0.17% 8,629,985
2014-08-07 2014-08-05 258.184 34,408 +1,534 0.17% 8,883,610
2014-08-06 2014-08-04 230.801 32,874 -123 0.16% 7,587,360
2014-07-31 2014-07-29 230.801 32,997 +113 0.16% 7,615,748
2014-07-22 2014-07-18 230.801 32,884 +951 0.16% 7,589,668
2014-07-21 2014-07-17 228.845 31,933 +1,022 0.16% 7,307,717
2014-07-18 2014-07-16 229.823 30,911 +552 0.15% 7,104,067
2014-07-17 2014-07-15 233.735 30,359 -82 0.15% 7,095,965
2014-07-16 2014-07-14 233.735 30,441 +512 0.15% 7,115,132
2014-07-14 2014-07-10 235.691 29,929 +511 0.15% 7,053,999
2014-07-08 2014-07-04 250.361 29,418 +123 0.14% 7,365,110
2014-07-07 2014-07-03 246.449 29,295 +1,073 0.14% 7,219,717
2014-06-25 2014-06-23 224.933 28,222 -204 0.14% 6,348,071
2014-06-24 2014-06-20 228.845 28,426 +613 0.14% 6,505,156
2014-06-23 2014-06-19 228.845 27,813 -204 0.14% 6,364,874
2014-06-18 2014-06-16 233.735 28,017 -614 0.14% 6,548,558
2014-06-17 2014-06-13 225.911 28,631 -797 0.14% 6,468,069
2014-06-16 2014-06-12 227.867 29,428 +82 0.14% 6,705,680
2014-06-12 2014-06-10 221.022 29,346 +613 0.14% 6,486,098
2014-06-11 2014-06-09 224.933 28,733 +614 0.14% 6,463,012
2014-06-10 2014-06-06 229.823 28,119 +490 0.14% 6,462,400
2014-06-09 2014-06-05 231.779 27,629 +1,667 0.14% 6,403,828
2014-06-05 2014-06-03 221.999 25,962 +409 0.13% 5,763,551
2014-06-03 2014-05-29 215.154 25,553 +818 0.12% 5,497,822
2014-05-29 2014-05-27 208.308 24,735 +41 0.12% 5,152,496
2014-05-28 2014-05-26 215.154 24,694 +573 0.12% 5,313,005
2014-05-27 2014-05-23 212.220 24,121 +1,022 0.12% 5,118,953
2014-05-26 2014-05-22 211.242 23,099 +1,534 0.11% 4,879,475
2014-05-23 2014-05-21 211.242 21,565 +1,022 0.11% 4,555,430
2014-05-22 2014-05-20 213.198 20,543 +1,023 0.10% 4,379,721
2014-05-21 2014-05-19 216.132 19,520 +511 0.10% 4,218,890
2014-05-20 2014-05-16 217.110 19,009 +2,465 0.09% 4,127,037
2014-05-19 2014-05-15 219.066 16,544 -307 0.08% 3,624,221
2014-05-16 2014-05-14 210.264 16,851 -102 0.08% 3,543,156
2014-05-13 2014-05-09 194.616 16,953 -103 0.08% 3,299,330
2014-05-12 2014-05-08 185.815 17,056 +103 0.08% 3,169,253
2014-05-08 2014-05-05 210.264 16,953 +511 0.08% 3,564,603
2014-05-05 2014-04-30 215.154 16,442 +511 0.08% 3,537,557
2014-05-02 2014-04-29 213.198 15,931 +614 0.08% 3,396,453
2014-04-30 2014-04-28 223.955 15,317 +511 0.07% 3,430,325
2014-04-22 2014-04-16 226.889 14,806 -276 0.07% 3,359,324
2014-04-16 2014-04-14 227.867 15,082 -440 0.07% 3,436,695
2014-04-15 2014-04-11 232.757 15,522 -256 0.08% 3,612,857
2014-04-09 2014-04-07 234.713 15,778 -306 0.08% 3,703,304
2014-04-04 2014-04-02 251.339 16,084 +613 0.08% 4,042,531
2014-04-02 2014-03-31 252.317 15,471 +10 0.08% 3,903,590
2014-03-31 2014-03-27 244.493 15,461 +696 0.08% 3,780,104
2014-03-28 2014-03-26 254.273 14,765 +3,057 0.07% 3,754,334
2014-03-27 2014-03-25 256.228 11,708 -2,720 0.06% 2,999,923
2014-03-26 2014-03-24 268.942 14,428 +2,720 0.07% 3,880,297
2014-03-25 2014-03-21 271.876 11,708 +3,579 0.06% 3,183,125
2014-03-21 2014-03-19 258.184 8,129 +317 0.04% 2,098,781
2014-03-20 2014-03-18 256.228 7,812 +419 0.04% 2,001,657
2014-03-19 2014-03-17 259.162 7,393 +869 0.04% 1,915,988
2014-03-18 2014-03-14 253.295 6,524 +205 0.03% 1,652,494
2014-03-17 2014-03-13 254.273 6,319 -194 0.03% 1,606,748
2014-03-14 2014-03-12 260.140 6,513 +224 0.03% 1,694,294
2014-03-13 2014-03-11 271.876 6,289 -61 0.03% 1,709,828
2014-03-11 2014-03-07 270.898 6,350 +205 0.03% 1,720,203
2014-03-10 2014-03-06 267.964 6,145 -6,238 0.03% 1,646,640
2014-03-07 2014-03-05 274.810 12,383 -368 0.06% 3,402,972
2014-03-06 2014-03-04 280.678 12,751 +1,360 0.06% 3,578,922
2014-03-05 2014-03-03 268.942 11,391 +3,374 0.06% 3,063,520
2014-03-04 2014-02-28 261.118 8,017 -818 0.04% 2,093,386
2014-03-03 2014-02-27 272.854 8,835 +307 0.04% 2,410,665
2014-02-27 2014-02-25 269.920 8,528 -61 0.04% 2,301,879
2014-02-25 2014-02-21 287.524 8,589 +71 0.04% 2,469,540
2014-02-24 2014-02-20 272.854 8,518 -10 0.04% 2,324,170
2014-02-21 2014-02-19 267.964 8,528 +1,626 0.04% 2,285,198
2014-02-20 2014-02-18 259.162 6,902 +1,299 0.03% 1,788,739
2014-02-19 2014-02-17 265.030 5,603 +2,147 0.03% 1,484,964
2014-02-18 2014-02-14 249.383 3,456 -225 0.02% 861,867
2014-02-13 2014-02-11 251.339 3,681 +501 0.02% 925,178
2014-02-11 2014-02-07 244.493 3,180 +112 0.02% 777,487
2014-02-10 2014-02-06 245.471 3,068 -1,022 0.02% 753,104
2014-02-05 2014-01-30 265.030 4,090 -307 0.02% 1,083,974
2014-01-29 2014-01-27 254.273 4,397 +1,023 0.02% 1,118,036
2014-01-28 2014-01-24 266.986 3,374 +10 0.02% 900,811
2014-01-27 2014-01-23 279.700 3,364 +307 0.02% 940,910
2014-01-24 2014-01-22 284.590 3,057 -11 0.01% 869,991
2014-01-23 2014-01-21 282.634 3,068 +972 0.02% 867,120
2014-01-22 2014-01-20 293.391 2,096 -62 0.01% 614,948
2014-01-21 2014-01-17 288.502 2,158 -1,145 0.01% 622,586
2014-01-20 2014-01-16 268.942 3,303 -900 0.02% 888,316
2014-01-17 2014-01-15 256.228 4,203 -102 0.02% 1,076,928
2014-01-16 2014-01-14 259.162 4,305 +501 0.02% 1,115,694
2014-01-15 2014-01-13 261.118 3,804 +1,534 0.02% 993,294
2014-01-14 2014-01-10 254.273 2,270 -72 0.01% 577,199
2014-01-13 2014-01-09 240.581 2,342 +512 0.01% 563,441
2014-01-10 2014-01-08 253.295 1,830 -1,790 0.01% 463,529
2014-01-09 2014-01-07 256.228 3,620 -358 0.02% 927,547
2014-01-08 2014-01-06 273.832 3,978 +2,884 0.02% 1,089,304
2014-01-07 2014-01-03 252.317 1,094 -1,012 0.01% 276,034
2014-01-06 2014-01-02 242.537 2,106 +797 0.01% 510,783
2014-01-02 2013-12-27 240.581 1,309 -583 0.01% 314,920
2013-12-30 2013-12-24 221.022 1,892 +31 0.01% 418,173
2013-12-27 2013-12-20 224.933 1,861 +10 0.01% 418,601
2013-12-23 2013-12-19 227.867 1,851 -71 0.01% 421,782
2013-12-20 2013-12-18 236.669 1,922 -41 0.01% 454,878
2013-12-19 2013-12-17 233.735 1,963 +30 0.01% 458,822
2013-12-18 2013-12-16 244.493 1,933 -71 0.01% 472,605
2013-12-17 2013-12-13 251.339 2,004 +767 0.01% 503,683
2013-12-16 2013-12-12 231.779 1,237 0.01% 286,711

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top