History of CCASS shareholding
Participant: J.P. MORGAN BROKING (HONG KONG) LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 8.510 | 0 | +0 | ||
| 2025-10-13 | 2025-10-09 | 8.550 | 0 | +0 | ||
| 2025-10-10 | 2025-10-08 | 8.500 | 0 | +0 | ||
| 2025-10-09 | 2025-10-06 | 8.520 | 0 | +0 | ||
| 2025-10-08 | 2025-10-03 | 8.480 | 0 | +0 | ||
| 2025-10-06 | 2025-10-02 | 8.440 | 0 | +0 | ||
| 2025-10-03 | 2025-09-30 | 8.420 | 0 | +0 | ||
| 2025-10-02 | 2025-09-29 | 8.490 | 0 | +0 | ||
| 2025-09-30 | 2025-09-26 | 8.430 | 0 | +0 | ||
| 2025-09-29 | 2025-09-25 | 8.110 | 0 | +0 | ||
| 2025-09-26 | 2025-09-24 | 7.820 | 0 | +0 | ||
| 2025-09-25 | 2025-09-23 | 7.770 | 0 | +0 | ||
| 2025-09-24 | 2025-09-22 | 7.790 | 0 | +0 | ||
| 2025-09-23 | 2025-09-19 | 7.800 | 0 | +0 | ||
| 2025-09-22 | 2025-09-18 | 7.770 | 0 | +0 | ||
| 2025-09-19 | 2025-09-17 | 7.780 | 0 | +0 | ||
| 2025-09-18 | 2025-09-16 | 7.770 | 0 | +0 | ||
| 2025-09-17 | 2025-09-15 | 7.770 | 0 | +0 | ||
| 2025-09-16 | 2025-09-12 | 7.770 | 0 | +0 | ||
| 2025-09-15 | 2025-09-11 | 7.780 | 0 | +0 | ||
| 2025-09-12 | 2025-09-10 | 7.760 | 0 | +0 | ||
| 2025-09-11 | 2025-09-09 | 7.770 | 0 | +0 | ||
| 2025-09-10 | 2025-09-08 | 7.750 | 0 | +0 | ||
| 2025-09-09 | 2025-09-05 | 7.770 | 0 | +0 | ||
| 2025-09-08 | 2025-09-04 | 7.760 | 0 | +0 | ||
| 2025-09-05 | 2025-09-03 | 7.730 | 0 | +0 | ||
| 2025-09-04 | 2025-09-02 | 7.770 | 0 | +0 | ||
| 2025-09-03 | 2025-09-01 | 7.790 | 0 | +0 | ||
| 2025-09-02 | 2025-08-29 | 7.770 | 0 | +0 | ||
| 2025-09-01 | 2025-08-28 | 7.750 | 0 | +0 | ||
| 2025-08-29 | 2025-08-27 | 7.750 | 0 | +0 | ||
| 2025-08-28 | 2025-08-26 | 7.770 | 0 | +0 | ||
| 2025-08-27 | 2025-08-25 | 7.720 | 0 | +0 | ||
| 2025-08-26 | 2025-08-22 | 7.770 | 0 | +0 | ||
| 2025-08-25 | 2025-08-21 | 7.770 | 0 | +0 | ||
| 2025-08-22 | 2025-08-20 | 7.780 | 0 | +0 | ||
| 2025-08-21 | 2025-08-19 | 7.750 | 0 | +0 | ||
| 2025-08-20 | 2025-08-18 | 7.750 | 0 | +0 | ||
| 2025-08-19 | 2025-08-15 | 7.770 | 0 | +0 | ||
| 2025-08-18 | 2025-08-14 | 7.790 | 0 | +0 | ||
| 2025-08-15 | 2025-08-13 | 7.780 | 0 | +0 | ||
| 2025-08-14 | 2025-08-12 | 7.750 | 0 | +0 | ||
| 2025-08-13 | 2025-08-11 | 7.780 | 0 | +0 | ||
| 2025-08-12 | 2025-08-08 | 7.770 | 0 | +0 | ||
| 2025-08-11 | 2025-08-07 | 7.770 | 0 | +0 | ||
| 2025-08-08 | 2025-08-06 | 7.650 | 0 | +0 | ||
| 2025-08-07 | 2025-08-05 | 7.710 | 0 | +0 | ||
| 2025-08-06 | 2025-08-04 | 7.700 | 0 | +0 | ||
| 2025-08-05 | 2025-08-01 | 7.700 | 0 | +0 | ||
| 2025-08-04 | 2025-07-31 | 7.700 | 0 | +0 | ||
| 2025-08-01 | 2025-07-30 | 7.790 | 0 | +0 | ||
| 2025-07-31 | 2025-07-29 | 7.800 | 0 | +0 | ||
| 2025-07-30 | 2025-07-28 | 7.800 | 0 | +0 | ||
| 2025-07-29 | 2025-07-25 | 7.790 | 0 | +0 | ||
| 2025-07-28 | 2025-07-24 | 7.800 | 0 | +0 | ||
| 2025-07-25 | 2025-07-23 | 7.670 | 0 | +0 | ||
| 2025-07-24 | 2025-07-22 | 7.730 | 0 | +0 | ||
| 2025-07-23 | 2025-07-21 | 7.690 | 0 | +0 | ||
| 2025-07-22 | 2025-07-18 | 7.580 | 0 | +0 | ||
| 2025-07-21 | 2025-07-17 | 7.580 | 0 | +0 | ||
| 2025-07-18 | 2025-07-16 | 7.580 | 0 | +0 | ||
| 2025-07-17 | 2025-07-15 | 7.550 | 0 | +0 | ||
| 2025-07-16 | 2025-07-14 | 7.600 | 0 | +0 | ||
| 2025-07-15 | 2025-07-11 | 7.480 | 0 | +0 | ||
| 2025-07-14 | 2025-07-10 | 7.520 | 0 | +0 | ||
| 2025-07-11 | 2025-07-09 | 7.450 | 0 | +0 | ||
| 2025-07-10 | 2025-07-08 | 7.410 | 0 | +0 | ||
| 2025-07-09 | 2025-07-07 | 7.450 | 0 | +0 | ||
| 2025-07-08 | 2025-07-04 | 7.430 | 0 | +0 | ||
| 2025-07-07 | 2025-07-03 | 7.480 | 0 | +0 | ||
| 2025-07-04 | 2025-07-02 | 7.530 | 0 | +0 | ||
| 2025-07-03 | 2025-06-30 | 7.460 | 0 | +0 | ||
| 2025-07-02 | 2025-06-27 | 7.470 | 0 | +0 | ||
| 2025-06-30 | 2025-06-26 | 7.510 | 0 | +0 | ||
| 2025-06-27 | 2025-06-25 | 7.480 | 0 | +0 | ||
| 2025-06-26 | 2025-06-24 | 7.420 | 0 | +0 | ||
| 2025-06-25 | 2025-06-23 | 7.440 | 0 | +0 | ||
| 2025-06-24 | 2025-06-20 | 7.430 | 0 | +0 | ||
| 2025-06-23 | 2025-06-19 | 7.300 | 0 | +0 | ||
| 2025-06-20 | 2025-06-18 | 7.380 | 0 | +0 | ||
| 2025-06-19 | 2025-06-17 | 7.400 | 0 | +0 | ||
| 2025-06-18 | 2025-06-16 | 7.450 | 0 | +0 | ||
| 2025-06-17 | 2025-06-13 | 7.400 | 0 | +0 | ||
| 2025-06-16 | 2025-06-12 | 7.410 | 0 | +0 | ||
| 2025-06-13 | 2025-06-11 | 7.460 | 0 | +0 | ||
| 2025-06-12 | 2025-06-10 | 7.370 | 0 | +0 | ||
| 2025-06-11 | 2025-06-09 | 7.380 | 0 | +0 | ||
| 2025-06-10 | 2025-06-06 | 7.390 | 0 | +0 | ||
| 2025-06-09 | 2025-06-05 | 7.380 | 0 | +0 | ||
| 2025-06-06 | 2025-06-04 | 7.320 | 0 | +0 | ||
| 2025-06-05 | 2025-06-03 | 7.290 | 0 | +0 | ||
| 2025-06-04 | 2025-06-02 | 7.170 | 0 | +0 | ||
| 2025-06-03 | 2025-05-30 | 7.270 | 0 | +0 | ||
| 2025-06-02 | 2025-05-29 | 7.280 | 0 | +0 | ||
| 2025-05-30 | 2025-05-28 | 7.210 | 0 | +0 | ||
| 2025-05-29 | 2025-05-27 | 7.280 | 0 | +0 | ||
| 2025-05-28 | 2025-05-26 | 7.240 | 0 | +0 | ||
| 2025-05-27 | 2025-05-23 | 7.250 | 0 | +0 | ||
| 2025-05-26 | 2025-05-22 | 7.300 | 0 | +0 | ||
| 2025-05-23 | 2025-05-21 | 7.250 | 0 | +0 | ||
| 2025-05-22 | 2025-05-20 | 7.250 | 0 | +0 | ||
| 2025-05-21 | 2025-05-19 | 7.260 | 0 | +0 | ||
| 2025-05-20 | 2025-05-16 | 7.420 | 0 | +0 | ||
| 2025-05-19 | 2025-05-15 | 7.440 | 0 | +0 | ||
| 2025-05-16 | 2025-05-14 | 7.440 | 0 | +0 | ||
| 2025-05-15 | 2025-05-13 | 7.430 | 0 | +0 | ||
| 2025-05-14 | 2025-05-12 | 7.430 | 0 | +0 | ||
| 2025-05-13 | 2025-05-09 | 7.430 | 0 | +0 | ||
| 2025-05-12 | 2025-05-08 | 7.420 | 0 | +0 | ||
| 2025-05-09 | 2025-05-07 | 7.390 | 0 | +0 | ||
| 2025-05-08 | 2025-05-06 | 7.430 | 0 | +0 | ||
| 2025-05-07 | 2025-05-02 | 7.260 | 0 | +0 | ||
| 2025-05-06 | 2025-04-30 | 7.340 | 0 | +0 | ||
| 2025-05-02 | 2025-04-29 | 7.190 | 0 | +0 | ||
| 2025-04-30 | 2025-04-28 | 7.140 | 0 | +0 | ||
| 2025-04-29 | 2025-04-25 | 7.100 | 0 | +0 | ||
| 2025-04-28 | 2025-04-24 | 7.040 | 0 | +0 | ||
| 2025-04-25 | 2025-04-23 | 7.110 | 0 | +0 | ||
| 2025-04-24 | 2025-04-22 | 6.970 | 0 | +0 | ||
| 2025-04-23 | 2025-04-17 | 6.970 | 0 | +0 | ||
| 2025-04-22 | 2025-04-16 | 7.030 | 0 | +0 | ||
| 2025-04-17 | 2025-04-15 | 6.980 | 0 | +0 | ||
| 2025-04-16 | 2025-04-14 | 7.010 | 0 | +0 | ||
| 2025-04-15 | 2025-04-11 | 6.910 | 0 | +0 | ||
| 2025-04-14 | 2025-04-10 | 6.920 | 0 | +0 | ||
| 2025-04-11 | 2025-04-09 | 6.840 | 0 | +0 | ||
| 2025-04-10 | 2025-04-08 | 6.850 | 0 | +0 | ||
| 2025-04-09 | 2025-04-07 | 6.720 | 0 | -15,000 | ||
| 2025-04-08 | 2025-04-03 | 7.220 | 15,000 | +15,000 | 0.00% | 108,300 |
| 2024-12-19 | 2024-12-17 | 8.354 | 0 | -21,281 | ||
| 2024-12-18 | 2024-12-16 | 8.549 | 21,281 | +21,281 | 0.00% | 181,926 |
| 2024-11-25 | 2024-11-21 | 9.161 | 0 | -47,803 | ||
| 2024-11-22 | 2024-11-20 | 9.252 | 47,803 | +47,803 | 0.00% | 442,256 |
| 2024-11-08 | 2024-11-06 | 9.048 | 0 | -23,902 | ||
| 2024-11-07 | 2024-11-05 | 9.139 | 23,902 | +23,902 | 0.00% | 218,432 |
| 2024-03-15 | 2024-03-13 | 7.749 | 0 | -7,082 | ||
| 2024-03-14 | 2024-03-12 | 7.840 | 7,082 | +7,082 | 0.00% | 55,520 |
| 2023-11-08 | 2023-11-06 | 14.354 | 0 | -23,753 | ||
| 2023-11-07 | 2023-11-03 | 14.370 | 23,753 | +23,753 | 0.00% | 341,325 |
| 2023-09-21 | 2023-09-19 | 13.652 | 0 | -769,852 | ||
| 2023-09-20 | 2023-09-18 | 13.667 | 769,852 | +769,852 | 0.03% | 10,521,798 |
| 2023-09-05 | 2023-08-31 | 13.637 | 0 | -45,839 | ||
| 2023-09-04 | 2023-08-30 | 13.683 | 45,839 | +45,839 | 0.00% | 627,195 |
| 2023-02-23 | 2023-02-21 | 12.003 | 0 | -9,410 | ||
| 2023-02-22 | 2023-02-20 | 11.860 | 9,410 | +9,410 | 0.00% | 111,600 |
| 2023-02-20 | 2023-02-16 | 11.828 | 0 | -26,975 | ||
| 2023-02-17 | 2023-02-15 | 11.812 | 26,975 | +10,037 | 0.00% | 318,626 |
| 2023-02-15 | 2023-02-13 | 11.923 | 16,938 | -15,683 | 0.00% | 201,960 |
| 2023-02-14 | 2023-02-10 | 11.955 | 32,621 | +6,900 | 0.00% | 389,996 |
| 2023-02-13 | 2023-02-09 | 11.908 | 25,721 | +25,721 | 0.00% | 306,274 |
| 2023-02-06 | 2023-02-02 | 11.955 | 0 | -12,547 | ||
| 2023-02-02 | 2023-01-31 | 11.764 | 12,547 | +12,547 | 0.00% | 147,604 |
| 2023-01-09 | 2023-01-05 | 10.967 | 0 | -627 | ||
| 2023-01-06 | 2023-01-04 | 10.919 | 627 | +627 | 0.00% | 6,846 |
| 2022-12-07 | 2022-12-05 | 10.138 | 0 | -539 | ||
| 2022-12-06 | 2022-12-02 | 9.963 | 539 | +539 | 0.00% | 5,370 |
| 2022-11-14 | 2022-11-10 | 10.185 | 0 | -82,379 | ||
| 2022-11-11 | 2022-11-09 | 10.219 | 82,379 | +82,379 | 0.00% | 841,804 |
| 2022-10-17 | 2022-10-13 | 10.403 | 0 | -53,786 | ||
| 2022-10-14 | 2022-10-12 | 11.040 | 53,786 | +53,786 | 0.00% | 593,771 |
| 2022-09-14 | 2022-09-09 | 12.832 | 0 | -27,460 | ||
| 2022-09-13 | 2022-09-08 | 12.731 | 27,460 | +27,460 | 0.00% | 349,606 |
| 2022-05-03 | 2022-04-28 | 11.894 | 0 | -26,266 | ||
| 2022-04-29 | 2022-04-27 | 11.743 | 26,266 | +26,266 | 0.00% | 308,444 |
| 2021-05-11 | 2021-05-07 | 15.552 | 0 | -33,102 | ||
| 2021-05-10 | 2021-05-06 | 15.588 | 33,102 | +33,102 | 0.00% | 516,006 |
| 2021-01-20 | 2021-01-18 | 14.824 | 0 | -183,557 | ||
| 2021-01-19 | 2021-01-15 | 14.918 | 183,557 | +183,557 | 0.01% | 2,738,244 |
| 2021-01-08 | 2021-01-06 | 14.168 | 0 | -1,601 | ||
| 2021-01-07 | 2021-01-05 | 14.018 | 1,601 | +1,601 | 0.00% | 22,443 |
| 2020-12-01 | 2020-11-27 | 13.943 | 0 | -534 | ||
| 2020-11-30 | 2020-11-26 | 15.107 | 534 | +534 | 0.00% | 8,067 |
| 2020-11-11 | 2020-11-09 | 13.511 | 0 | -53,138 | ||
| 2020-11-09 | 2020-11-05 | 13.258 | 53,138 | +53,138 | 0.00% | 704,501 |
| 2020-10-15 | 2020-10-12 | 12.421 | 0 | -4,100 | ||
| 2020-10-14 | 2020-10-09 | 12.538 | 4,100 | +4,100 | 0.00% | 51,404 |
| 2020-08-07 | 2020-08-05 | 12.051 | 0 | -6,678 | ||
| 2020-08-06 | 2020-08-04 | 12.479 | 6,678 | +6,678 | 0.00% | 83,336 |
| 2020-08-04 | 2020-07-31 | 11.681 | 0 | -1,027 | ||
| 2020-08-03 | 2020-07-30 | 11.895 | 1,027 | -16,951 | 0.00% | 12,216 |
| 2020-07-31 | 2020-07-29 | 11.778 | 17,978 | +17,978 | 0.00% | 211,751 |
| 2020-07-28 | 2020-07-24 | 12.830 | 0 | -27,572 | ||
| 2020-07-27 | 2020-07-23 | 13.375 | 27,572 | +27,572 | 0.00% | 368,769 |
| 2020-07-24 | 2020-07-22 | 13.628 | 0 | -4,109 | ||
| 2020-07-23 | 2020-07-21 | 13.297 | 4,109 | +4,109 | 0.00% | 54,637 |
| 2020-07-17 | 2020-07-15 | 12.635 | 0 | -3,596 | ||
| 2020-07-16 | 2020-07-14 | 12.946 | 3,596 | +3,596 | 0.00% | 46,555 |
| 2020-07-10 | 2020-07-08 | 13.569 | 0 | -2,568 | ||
| 2020-07-09 | 2020-07-07 | 13.842 | 2,568 | +2,568 | 0.00% | 35,546 |
| 2020-07-07 | 2020-07-03 | 13.355 | 0 | -1,541 | ||
| 2020-07-03 | 2020-06-30 | 13.024 | 1,541 | +1,541 | 0.00% | 20,070 |
| 2020-06-19 | 2020-06-17 | 14.115 | 0 | -1,541 | ||
| 2020-06-18 | 2020-06-16 | 14.115 | 1,541 | +1,541 | 0.00% | 21,751 |
| 2020-06-11 | 2020-06-09 | 14.757 | 0 | -101,704 | ||
| 2020-06-10 | 2020-06-08 | 14.173 | 101,704 | +87,322 | 0.01% | 1,441,447 |
| 2020-06-09 | 2020-06-05 | 13.842 | 14,382 | +14,382 | 0.00% | 199,076 |
| 2020-05-28 | 2020-05-26 | 12.674 | 0 | -15,923 | ||
| 2020-05-26 | 2020-05-22 | 12.946 | 15,923 | +14,896 | 0.00% | 206,146 |
| 2020-05-22 | 2020-05-20 | 14.309 | 1,027 | +1,027 | 0.00% | 14,696 |
| 2020-05-14 | 2020-05-12 | 14.932 | 0 | -5,137 | ||
| 2020-05-13 | 2020-05-11 | 15.088 | 5,137 | +5,137 | 0.00% | 77,507 |
| 2020-04-21 | 2020-04-17 | 15.847 | 0 | -514 | ||
| 2020-04-17 | 2020-04-15 | 15.672 | 514 | +514 | 0.00% | 8,055 |
| 2020-04-16 | 2020-04-14 | 16.334 | 0 | -28,251 | ||
| 2020-04-15 | 2020-04-09 | 16.003 | 28,251 | -1,027 | 0.00% | 452,100 |
| 2020-04-14 | 2020-04-08 | 15.438 | 29,278 | -4,110 | 0.00% | 452,006 |
| 2020-04-08 | 2020-04-06 | 15.107 | 33,388 | +33,388 | 0.00% | 504,407 |
| 2020-04-07 | 2020-04-03 | 15.361 | 0 | -14,896 | ||
| 2020-04-06 | 2020-04-02 | 15.107 | 14,896 | +13,869 | 0.00% | 225,040 |
| 2020-04-03 | 2020-04-01 | 15.399 | 1,027 | -12,842 | 0.00% | 15,815 |
| 2020-04-02 | 2020-03-31 | 15.516 | 13,869 | +12,842 | 0.00% | 215,195 |
| 2020-04-01 | 2020-03-30 | 14.699 | 1,027 | +1,027 | 0.00% | 15,095 |
| 2020-03-31 | 2020-03-27 | 15.419 | 0 | -168,992 | ||
| 2020-03-30 | 2020-03-26 | 15.166 | 168,992 | +168,992 | 0.01% | 2,562,907 |
| 2020-03-27 | 2020-03-25 | 15.497 | 0 | -1,027 | ||
| 2020-03-26 | 2020-03-24 | 14.640 | 1,027 | -55,989 | 0.00% | 15,035 |
| 2020-03-25 | 2020-03-23 | 14.484 | 57,016 | +57,016 | 0.00% | 825,846 |
| 2020-03-23 | 2020-03-19 | 15.189 | 0 | -115,319 | ||
| 2020-03-20 | 2020-03-18 | 16.054 | 115,319 | +115,319 | 0.01% | 1,851,354 |
| 2020-03-18 | 2020-03-16 | 16.678 | 0 | -51,198 | ||
| 2020-03-17 | 2020-03-13 | 17.000 | 51,198 | +51,198 | 0.00% | 870,353 |
| 2020-03-12 | 2020-03-10 | 17.462 | 0 | -497 | ||
| 2020-03-11 | 2020-03-09 | 17.845 | 497 | +497 | 0.00% | 8,869 |
| 2020-03-09 | 2020-03-05 | 19.052 | 0 | -22,865 | ||
| 2020-03-06 | 2020-03-04 | 18.750 | 22,865 | +22,865 | 0.00% | 428,719 |
| 2020-03-05 | 2020-03-03 | 18.810 | 0 | -295,804 | ||
| 2020-03-04 | 2020-03-02 | 19.293 | 295,804 | +295,804 | 0.02% | 5,707,007 |
| 2020-02-12 | 2020-02-10 | 20.359 | 0 | -1,405 | ||
| 2020-02-11 | 2020-02-07 | 20.480 | 1,405 | +1,405 | 0.00% | 28,775 |
| 2020-02-05 | 2020-02-03 | 20.058 | 0 | -6,959 | ||
| 2020-02-04 | 2020-01-31 | 20.239 | 6,959 | +1,988 | 0.00% | 140,841 |
| 2020-02-03 | 2020-01-30 | 20.440 | 4,971 | +4,971 | 0.00% | 101,607 |
| 2020-01-30 | 2020-01-24 | 21.929 | 0 | -10,438 | ||
| 2020-01-29 | 2020-01-22 | 22.492 | 10,438 | -43,245 | 0.00% | 234,771 |
| 2020-01-23 | 2020-01-21 | 22.331 | 53,683 | +53,683 | 0.00% | 1,198,797 |
| 2020-01-02 | 2019-12-27 | 22.291 | 0 | -3,479 | ||
| 2019-12-30 | 2019-12-24 | 22.452 | 3,479 | +3,479 | 0.00% | 78,110 |
| 2019-12-27 | 2019-12-20 | 22.653 | 0 | -29,824 | ||
| 2019-12-23 | 2019-12-19 | 22.613 | 29,824 | +29,824 | 0.00% | 674,401 |
| 2019-12-17 | 2019-12-13 | 21.808 | 0 | -39,765 | ||
| 2019-12-16 | 2019-12-12 | 21.647 | 39,765 | +39,765 | 0.00% | 860,794 |
| 2019-11-28 | 2019-11-26 | 22.130 | 0 | -437,915 | ||
| 2019-11-27 | 2019-11-25 | 21.969 | 437,915 | +437,915 | 0.02% | 9,620,513 |
| 2019-11-25 | 2019-11-21 | 21.607 | 0 | -311 | ||
| 2019-11-22 | 2019-11-20 | 22.251 | 311 | +311 | 0.00% | 6,920 |
| 2019-11-21 | 2019-11-19 | 24.136 | 0 | -11,433 | ||
| 2019-11-20 | 2019-11-18 | 23.889 | 11,433 | +11,433 | 0.00% | 273,121 |
| 2019-10-15 | 2019-10-11 | 25.003 | 0 | -485 | ||
| 2019-10-14 | 2019-10-10 | 24.219 | 485 | +485 | 0.00% | 11,746 |
| 2019-09-05 | 2019-09-03 | 27.396 | 0 | -969 | ||
| 2019-09-03 | 2019-08-30 | 27.850 | 969 | +969 | 0.00% | 26,986 |
| 2019-08-13 | 2019-08-09 | 29.087 | 0 | -1,939 | ||
| 2019-08-12 | 2019-08-08 | 28.922 | 1,939 | +1,939 | 0.00% | 56,080 |
| 2019-08-08 | 2019-08-06 | 28.386 | 0 | -2,117 | ||
| 2019-08-07 | 2019-08-05 | 28.757 | 2,117 | +2,117 | 0.00% | 60,879 |
| 2019-08-02 | 2019-07-31 | 30.119 | 0 | -18,420 | ||
| 2019-08-01 | 2019-07-30 | 30.325 | 18,420 | +18,420 | 0.00% | 558,590 |
| 2019-07-26 | 2019-07-24 | 31.563 | 0 | -5,241 | ||
| 2019-07-25 | 2019-07-23 | 31.934 | 5,241 | +5,241 | 0.00% | 167,367 |
| 2019-06-28 | 2019-06-26 | 32.636 | 0 | -8,241 | ||
| 2019-06-27 | 2019-06-25 | 33.502 | 8,241 | +8,241 | 0.00% | 276,091 |
| 2019-06-18 | 2019-06-14 | 32.099 | 0 | -3,940 | ||
| 2019-06-17 | 2019-06-13 | 32.264 | 3,940 | +3,940 | 0.00% | 127,121 |
| 2019-06-14 | 2019-06-12 | 32.264 | 0 | -3,393 | ||
| 2019-06-13 | 2019-06-11 | 32.594 | 3,393 | +3,393 | 0.00% | 110,593 |
| 2019-05-28 | 2019-05-24 | 32.306 | 0 | -47,020 | ||
| 2019-05-24 | 2019-05-22 | 32.883 | 47,020 | +47,020 | 0.00% | 1,546,169 |
| 2019-04-24 | 2019-04-18 | 34.616 | 0 | -4,363 | ||
| 2019-04-23 | 2019-04-17 | 34.657 | 4,363 | +4,363 | 0.00% | 151,210 |
| 2019-04-11 | 2019-04-09 | 34.080 | 0 | -969 | ||
| 2019-04-10 | 2019-04-08 | 34.286 | 969 | +969 | 0.00% | 33,223 |
| 2019-03-19 | 2019-03-15 | 34.957 | 0 | -1,430 | ||
| 2019-03-18 | 2019-03-14 | 35.502 | 1,430 | +1,430 | 0.00% | 50,768 |
| 2019-03-04 | 2019-02-28 | 39.866 | 0 | -4,581 | ||
| 2019-03-01 | 2019-02-27 | 40.118 | 4,581 | +4,581 | 0.00% | 183,781 |
| 2019-02-14 | 2019-02-12 | 40.118 | 0 | -18,110 | ||
| 2019-02-13 | 2019-02-11 | 39.237 | 18,110 | +18,110 | 0.00% | 710,581 |
| 2019-02-08 | 2019-01-31 | 37.684 | 0 | -953 | ||
| 2019-02-01 | 2019-01-30 | 37.978 | 953 | +953 | 0.00% | 36,193 |
| 2019-01-30 | 2019-01-28 | 37.432 | 0 | -8,102 | ||
| 2019-01-29 | 2019-01-25 | 37.768 | 8,102 | +8,102 | 0.00% | 305,998 |
| 2019-01-24 | 2019-01-22 | 36.132 | 0 | -7,149 | ||
| 2019-01-22 | 2019-01-18 | 36.090 | 7,149 | +7,149 | 0.00% | 258,005 |
| 2019-01-17 | 2019-01-15 | 35.292 | 0 | -3,813 | ||
| 2019-01-16 | 2019-01-14 | 34.663 | 3,813 | +3,813 | 0.00% | 132,169 |
| 2018-12-28 | 2018-12-24 | 35.418 | 0 | -20,493 | ||
| 2018-12-27 | 2018-12-20 | 35.544 | 20,493 | +10,961 | 0.00% | 728,404 |
| 2018-12-21 | 2018-12-19 | 35.628 | 9,532 | -10,008 | 0.00% | 339,606 |
| 2018-12-20 | 2018-12-18 | 36.467 | 19,540 | +19,540 | 0.00% | 712,571 |
| 2018-12-05 | 2018-12-03 | 34.369 | 0 | -244 | ||
| 2018-12-04 | 2018-11-30 | 34.537 | 244 | +244 | 0.00% | 8,427 |
| 2018-11-14 | 2018-11-12 | 33.681 | 0 | -58,823 | ||
| 2018-11-13 | 2018-11-09 | 33.551 | 58,823 | +58,823 | 0.00% | 1,973,573 |
| 2018-10-18 | 2018-10-15 | 31.435 | 0 | -926 | ||
| 2018-10-16 | 2018-10-12 | 31.953 | 926 | +926 | 0.00% | 29,589 |
| 2018-08-28 | 2018-08-24 | 29.449 | 0 | -2,779 | ||
| 2018-08-27 | 2018-08-23 | 30.269 | 2,779 | +2,779 | 0.00% | 84,119 |
| 2018-06-07 | 2018-06-05 | 31.608 | 0 | -12,969 | ||
| 2018-06-06 | 2018-06-04 | 31.565 | 12,969 | -2,316 | 0.00% | 409,363 |
| 2018-06-05 | 2018-06-01 | 31.565 | 15,285 | -29,180 | 0.00% | 482,467 |
| 2018-06-04 | 2018-05-31 | 31.522 | 44,465 | +44,465 | 0.00% | 1,401,607 |
| 2018-05-07 | 2018-05-03 | 33.249 | 0 | -21,769 | ||
| 2018-05-04 | 2018-05-02 | 33.378 | 21,769 | -44,465 | 0.00% | 726,613 |
| 2018-05-03 | 2018-04-30 | 33.508 | 66,234 | +66,234 | 0.00% | 2,219,360 |
| 2018-04-27 | 2018-04-25 | 31.565 | 0 | -186 | ||
| 2018-04-26 | 2018-04-24 | 31.953 | 186 | -10,190 | 0.00% | 5,943 |
| 2018-04-25 | 2018-04-23 | 31.090 | 10,376 | +10,376 | 0.00% | 322,588 |
| 2018-04-24 | 2018-04-20 | 31.090 | 0 | -22,696 | ||
| 2018-04-23 | 2018-04-19 | 31.349 | 22,696 | +22,696 | 0.00% | 711,494 |
| 2018-04-03 | 2018-03-28 | 30.744 | 0 | -12,043 | ||
| 2018-03-29 | 2018-03-27 | 31.090 | 12,043 | +12,043 | 0.00% | 374,414 |
| 2018-03-27 | 2018-03-23 | 31.565 | 0 | -9,727 | ||
| 2018-03-26 | 2018-03-22 | 31.651 | 9,727 | +9,727 | 0.00% | 307,870 |
| 2018-03-19 | 2018-03-15 | 34.097 | 0 | -447 | ||
| 2018-03-16 | 2018-03-14 | 34.318 | 447 | +447 | 0.00% | 15,340 |
| 2018-03-07 | 2018-03-05 | 32.509 | 0 | -21,572 | ||
| 2018-03-06 | 2018-03-02 | 32.906 | 21,572 | +21,572 | 0.00% | 709,851 |
| 2018-02-20 | 2018-02-13 | 31.451 | 0 | -453 | ||
| 2018-02-14 | 2018-02-12 | 30.921 | 453 | +453 | 0.00% | 14,007 |
| 2018-01-10 | 2018-01-08 | 31.142 | 0 | -9 | ||
| 2018-01-09 | 2018-01-05 | 31.318 | 9 | +9 | 0.00% | 282 |
| 2017-12-27 | 2017-12-21 | 30.701 | 0 | -11,789 | ||
| 2017-12-22 | 2017-12-20 | 30.568 | 11,789 | +11,789 | 0.00% | 360,370 |
| 2017-12-06 | 2017-12-04 | 30.789 | 0 | -97,483 | ||
| 2017-12-05 | 2017-12-01 | 30.965 | 97,483 | +97,483 | 0.01% | 3,018,590 |
| 2017-11-27 | 2017-11-23 | 31.098 | 0 | -5,441 | ||
| 2017-11-24 | 2017-11-22 | 30.789 | 5,441 | +5,441 | 0.00% | 167,522 |
| 2017-09-29 | 2017-09-27 | 36.046 | 0 | -6,747 | ||
| 2017-09-28 | 2017-09-26 | 36.805 | 6,747 | +6,747 | 0.00% | 248,326 |
| 2017-09-06 | 2017-09-04 | 36.378 | 0 | -9,699 | ||
| 2017-09-04 | 2017-08-31 | 35.667 | 9,699 | +9,699 | 0.00% | 345,935 |
| 2017-08-24 | 2017-08-21 | 36.378 | 0 | -4,217 | ||
| 2017-08-22 | 2017-08-18 | 37.517 | 4,217 | +4,217 | 0.00% | 158,208 |
| 2017-08-03 | 2017-08-01 | 35.952 | 0 | -843 | ||
| 2017-08-01 | 2017-07-28 | 35.477 | 843 | +843 | 0.00% | 29,907 |
| 2017-07-18 | 2017-07-14 | 35.525 | 0 | -30,361 | ||
| 2017-07-17 | 2017-07-13 | 35.857 | 30,361 | +30,361 | 0.00% | 1,088,647 |
| 2017-07-10 | 2017-07-06 | 35.762 | 0 | -91,504 | ||
| 2017-07-07 | 2017-07-05 | 36.331 | 91,504 | +91,504 | 0.01% | 3,324,437 |
| 2017-06-21 | 2017-06-19 | 36.521 | 0 | -2,530 | ||
| 2017-06-20 | 2017-06-16 | 36.521 | 2,530 | +2,530 | 0.00% | 92,398 |
| 2017-06-01 | 2017-05-29 | 35.809 | 0 | -18,554 | ||
| 2017-05-31 | 2017-05-26 | 35.809 | 18,554 | +18,554 | 0.00% | 664,406 |
| 2017-05-04 | 2017-04-28 | 34.671 | 0 | -26,144 | ||
| 2017-05-02 | 2017-04-27 | 35.145 | 26,144 | +26,144 | 0.00% | 918,839 |
| 2017-03-17 | 2017-03-15 | 31.541 | 0 | -46,385 | ||
| 2017-03-16 | 2017-03-14 | 31.873 | 46,385 | +26,988 | 0.00% | 1,478,414 |
| 2017-03-15 | 2017-03-13 | 32.205 | 19,397 | +19,397 | 0.00% | 624,674 |
| 2017-03-03 | 2017-03-01 | 34.406 | 0 | -27,986 | ||
| 2017-03-02 | 2017-02-28 | 34.358 | 27,986 | +27,986 | 0.00% | 961,534 |
| 2017-02-22 | 2017-02-20 | 33.775 | 0 | -16,051 | ||
| 2017-02-21 | 2017-02-17 | 33.969 | 16,051 | +16,051 | 0.00% | 545,235 |
| 2017-02-16 | 2017-02-14 | 36.010 | 0 | -103,711 | ||
| 2017-02-15 | 2017-02-13 | 35.621 | 103,711 | +103,711 | 0.01% | 3,694,309 |
| 2017-01-26 | 2017-01-24 | 32.025 | 0 | -9,877 | ||
| 2017-01-24 | 2017-01-20 | 31.490 | 9,877 | +9,877 | 0.00% | 311,032 |
| 2016-12-28 | 2016-12-22 | 30.567 | 0 | -10,700 | ||
| 2016-12-23 | 2016-12-21 | 30.810 | 10,700 | +10,700 | 0.00% | 329,669 |
| 2016-12-19 | 2016-12-15 | 30.810 | 0 | -64,614 | ||
| 2016-12-16 | 2016-12-14 | 31.102 | 64,614 | +64,614 | 0.00% | 2,009,607 |
| 2016-12-06 | 2016-12-02 | 32.657 | 0 | -34,982 | ||
| 2016-12-05 | 2016-12-01 | 32.803 | 34,982 | +34,982 | 0.00% | 1,147,500 |
| 2016-11-07 | 2016-11-03 | 33.299 | 0 | -2,411 | ||
| 2016-11-04 | 2016-11-02 | 33.698 | 2,411 | +2,411 | 0.00% | 81,245 |
| 2016-11-02 | 2016-10-31 | 34.195 | 0 | -9,242 | ||
| 2016-11-01 | 2016-10-28 | 33.399 | 9,242 | +9,242 | 0.00% | 308,674 |
| 2016-10-27 | 2016-10-25 | 33.797 | 0 | -9,643 | ||
| 2016-10-26 | 2016-10-24 | 33.499 | 9,643 | +9,643 | 0.00% | 323,026 |
| 2016-09-23 | 2016-09-21 | 34.444 | 0 | -116,524 | ||
| 2016-09-22 | 2016-09-20 | 34.793 | 116,524 | +70,718 | 0.01% | 4,054,184 |
| 2016-09-20 | 2016-09-15 | 33.797 | 45,806 | +45,806 | 0.00% | 1,548,114 |
| 2016-08-10 | 2016-08-08 | 32.503 | 0 | -804 | ||
| 2016-08-09 | 2016-08-05 | 32.055 | 804 | +804 | 0.00% | 25,772 |
| 2016-07-07 | 2016-07-05 | 30.711 | 0 | -10,447 | ||
| 2016-07-06 | 2016-07-04 | 30.960 | 10,447 | +10,447 | 0.00% | 323,439 |
| 2016-06-29 | 2016-06-27 | 28.720 | 0 | -6,429 | ||
| 2016-06-28 | 2016-06-24 | 29.069 | 6,429 | +6,429 | 0.00% | 186,882 |
| 2016-06-23 | 2016-06-21 | 29.815 | 0 | -40,181 | ||
| 2016-06-22 | 2016-06-20 | 29.566 | 40,181 | -245,103 | 0.00% | 1,188,004 |
| 2016-06-21 | 2016-06-17 | 29.019 | 285,284 | +285,284 | 0.02% | 8,278,599 |
| 2016-05-13 | 2016-05-11 | 29.965 | 0 | -333 | ||
| 2016-05-12 | 2016-05-10 | 30.313 | 333 | +333 | 0.00% | 10,094 |
| 2016-03-31 | 2016-03-29 | 29.965 | 0 | -10,447 | ||
| 2016-03-30 | 2016-03-24 | 30.661 | 10,447 | +10,447 | 0.00% | 320,319 |
| 2016-03-24 | 2016-03-22 | 30.462 | 0 | -402 | ||
| 2016-03-22 | 2016-03-18 | 31.159 | 402 | +402 | 0.00% | 12,526 |
| 2016-03-21 | 2016-03-17 | 29.865 | 0 | -10,447 | ||
| 2016-03-18 | 2016-03-16 | 30.164 | 10,447 | +10,447 | 0.00% | 315,119 |
| 2016-03-08 | 2016-03-04 | 30.640 | 0 | -3,133 | ||
| 2016-03-07 | 2016-03-03 | 30.231 | 3,133 | +3,133 | 0.00% | 94,714 |
| 2016-03-03 | 2016-03-01 | 29.108 | 0 | -5,875 | ||
| 2016-03-02 | 2016-02-29 | 28.189 | 5,875 | +5,875 | 0.00% | 165,608 |
| 2016-02-11 | 2016-02-04 | 28.342 | 0 | -6,266 | ||
| 2016-02-05 | 2016-02-03 | 27.780 | 6,266 | +6,266 | 0.00% | 174,070 |
| 2016-02-03 | 2016-02-01 | 28.291 | 0 | -119,061 | ||
| 2016-02-02 | 2016-01-29 | 29.363 | 119,061 | +119,061 | 0.01% | 3,495,995 |
| 2016-01-05 | 2015-12-31 | 29.618 | 0 | -10,575 | ||
| 2016-01-04 | 2015-12-29 | 30.180 | 10,575 | +7,050 | 0.00% | 319,155 |
| 2015-12-30 | 2015-12-28 | 29.874 | 3,525 | +3,525 | 0.00% | 105,305 |
| 2015-12-21 | 2015-12-17 | 28.852 | 0 | -70,497 | ||
| 2015-12-18 | 2015-12-16 | 28.393 | 70,497 | +70,497 | 0.00% | 2,001,607 |
| 2015-11-26 | 2015-11-24 | 28.444 | 0 | -1,175 | ||
| 2015-11-25 | 2015-11-23 | 28.393 | 1,175 | +1,175 | 0.00% | 33,362 |
| 2015-11-19 | 2015-11-17 | 30.483 | 0 | -10,275 | ||
| 2015-11-18 | 2015-11-16 | 30.377 | 10,275 | +10,275 | 0.00% | 312,129 |
| 2015-10-28 | 2015-10-26 | 30.640 | 0 | -31,205 | ||
| 2015-10-27 | 2015-10-23 | 29.379 | 31,205 | +12,178 | 0.00% | 916,769 |
| 2015-10-26 | 2015-10-22 | 28.591 | 19,027 | +19,027 | 0.00% | 543,993 |
| 2015-10-06 | 2015-10-02 | 27.066 | 0 | -16,363 | ||
| 2015-10-05 | 2015-09-30 | 26.751 | 16,363 | +16,363 | 0.00% | 437,728 |
| 2015-09-15 | 2015-09-11 | 25.753 | 0 | -3,425 | ||
| 2015-09-11 | 2015-09-09 | 26.252 | 3,425 | +3,425 | 0.00% | 89,912 |
| 2015-09-04 | 2015-09-01 | 25.490 | 0 | -6,089 | ||
| 2015-09-02 | 2015-08-31 | 25.674 | 6,089 | +6,089 | 0.00% | 156,327 |
| 2015-08-05 | 2015-08-03 | 30.062 | 0 | -10,275 | ||
| 2015-08-04 | 2015-07-31 | 30.640 | 10,275 | +10,275 | 0.00% | 314,829 |
| 2015-07-27 | 2015-07-23 | 31.061 | 0 | -42,621 | ||
| 2015-07-24 | 2015-07-22 | 31.429 | 42,621 | +42,621 | 0.00% | 1,339,518 |
| 2015-07-08 | 2015-07-06 | 29.011 | 0 | -10,655 | ||
| 2015-07-07 | 2015-07-03 | 30.220 | 10,655 | +10,655 | 0.00% | 321,992 |
| 2015-06-23 | 2015-06-19 | 30.325 | 0 | -29,683 | ||
| 2015-06-22 | 2015-06-18 | 31.481 | 29,683 | +29,683 | 0.00% | 934,455 |
| 2015-06-15 | 2015-06-11 | 32.427 | 0 | -1,142 | ||
| 2015-06-12 | 2015-06-10 | 31.954 | 1,142 | +1,142 | 0.00% | 36,492 |
| 2015-06-01 | 2015-05-28 | 33.268 | 0 | -9,133 | ||
| 2015-05-29 | 2015-05-27 | 33.636 | 9,133 | +9,133 | 0.00% | 307,197 |
| 2015-05-22 | 2015-05-20 | 34.477 | 0 | -9,133 | ||
| 2015-05-21 | 2015-05-19 | 35.002 | 9,133 | +9,133 | 0.00% | 319,677 |
| 2015-05-20 | 2015-05-18 | 34.635 | 0 | -9,133 | ||
| 2015-05-19 | 2015-05-15 | 34.477 | 9,133 | +9,133 | 0.00% | 314,877 |
| 2015-05-07 | 2015-05-05 | 35.318 | 0 | -229,849 | ||
| 2015-05-06 | 2015-05-04 | 35.686 | 229,849 | +229,849 | 0.02% | 8,202,310 |
| 2015-04-29 | 2015-04-27 | 34.845 | 0 | -27,399 | ||
| 2015-04-28 | 2015-04-24 | 34.687 | 27,399 | +27,399 | 0.00% | 950,391 |
| 2015-03-30 | 2015-03-26 | 32.269 | 0 | -9,514 | ||
| 2015-03-27 | 2015-03-25 | 33.268 | 9,514 | +9,514 | 0.00% | 316,512 |
| 2015-03-05 | 2015-03-03 | 38.025 | 0 | -1,119 | ||
| 2015-03-04 | 2015-03-02 | 38.508 | 1,119 | -746 | 0.00% | 43,090 |
| 2015-03-03 | 2015-02-27 | 37.650 | 1,865 | +1,865 | 0.00% | 70,217 |
| 2015-02-26 | 2015-02-24 | 37.971 | 0 | -7,831 | ||
| 2015-02-25 | 2015-02-23 | 37.757 | 7,831 | +7,831 | 0.00% | 295,675 |
| 2015-02-13 | 2015-02-11 | 38.240 | 0 | -46,987 | ||
| 2015-02-12 | 2015-02-10 | 38.079 | 46,987 | +46,987 | 0.00% | 1,789,205 |
| 2015-02-06 | 2015-02-04 | 39.849 | 0 | -8,950 | ||
| 2015-02-05 | 2015-02-03 | 39.366 | 8,950 | +3,729 | 0.00% | 352,325 |
| 2015-02-04 | 2015-02-02 | 39.044 | 5,221 | +5,221 | 0.00% | 203,849 |
| 2015-01-26 | 2015-01-22 | 37.918 | 0 | -29,460 | ||
| 2015-01-23 | 2015-01-21 | 38.079 | 29,460 | +29,460 | 0.00% | 1,121,799 |
| 2015-01-21 | 2015-01-19 | 39.420 | 0 | -8,204 | ||
| 2015-01-19 | 2015-01-15 | 39.580 | 8,204 | +8,204 | 0.00% | 324,718 |
| 2015-01-14 | 2015-01-12 | 36.148 | 0 | -164,454 | ||
| 2015-01-13 | 2015-01-09 | 37.971 | 164,454 | -29,087 | 0.01% | 6,244,559 |
| 2015-01-12 | 2015-01-08 | 38.186 | 193,541 | +193,541 | 0.01% | 7,390,555 |
| 2015-01-08 | 2015-01-06 | 38.561 | 0 | -1,119 | ||
| 2015-01-07 | 2015-01-05 | 38.347 | 1,119 | +1,119 | 0.00% | 42,910 |
| 2015-01-06 | 2015-01-02 | 38.347 | 0 | -8,204 | ||
| 2015-01-05 | 2014-12-31 | 38.347 | 8,204 | +8,204 | 0.00% | 314,598 |
| 2014-12-30 | 2014-12-24 | 39.151 | 0 | -26,104 | ||
| 2014-12-29 | 2014-12-22 | 38.883 | 26,104 | +26,104 | 0.00% | 1,015,007 |
| 2014-12-16 | 2014-12-12 | 38.669 | 0 | -3,356 | ||
| 2014-12-15 | 2014-12-11 | 39.205 | 3,356 | +3,356 | 0.00% | 131,572 |
| 2014-12-10 | 2014-12-08 | 37.811 | 0 | -5,594 | ||
| 2014-12-09 | 2014-12-05 | 37.971 | 5,594 | +5,594 | 0.00% | 212,412 |
| 2014-11-21 | 2014-11-19 | 38.785 | 0 | -8,204 | ||
| 2014-11-20 | 2014-11-18 | 39.330 | 8,204 | +8,204 | 0.00% | 322,663 |
| 2014-11-17 | 2014-11-13 | 39.275 | 0 | -30,841 | ||
| 2014-11-13 | 2014-11-11 | 39.330 | 30,841 | +30,841 | 0.00% | 1,212,975 |
| 2014-10-23 | 2014-10-21 | 38.077 | 0 | -10,280 | ||
| 2014-10-22 | 2014-10-20 | 37.750 | 10,280 | +3,671 | 0.00% | 388,072 |
| 2014-10-21 | 2014-10-17 | 36.988 | 6,609 | +6,609 | 0.00% | 244,451 |
| 2014-10-08 | 2014-10-06 | 39.003 | 0 | -55,073 | ||
| 2014-10-06 | 2014-09-30 | 37.641 | 55,073 | +55,073 | 0.00% | 2,073,017 |
| 2014-08-26 | 2014-08-22 | 40.474 | 0 | -1,836 | ||
| 2014-08-25 | 2014-08-21 | 40.801 | 1,836 | +1,836 | 0.00% | 74,910 |
| 2014-08-11 | 2014-08-07 | 40.038 | 0 | -6,242 | ||
| 2014-08-08 | 2014-08-06 | 39.548 | 6,242 | +6,242 | 0.00% | 246,858 |
| 2014-07-22 | 2014-07-18 | 40.474 | 0 | -2,937 | ||
| 2014-07-21 | 2014-07-17 | 40.310 | 2,937 | +2,937 | 0.00% | 118,392 |
| 2014-07-16 | 2014-07-14 | 40.964 | 0 | -53,604 | ||
| 2014-07-15 | 2014-07-11 | 41.182 | 53,604 | +53,604 | 0.00% | 2,207,522 |
| 2014-07-03 | 2014-06-30 | 39.167 | 0 | -69,391 | ||
| 2014-07-02 | 2014-06-27 | 39.058 | 69,391 | +69,391 | 0.01% | 2,710,244 |
| 2014-05-23 | 2014-05-21 | 37.641 | 0 | -12,850 | ||
| 2014-05-22 | 2014-05-20 | 38.404 | 12,850 | +12,850 | 0.00% | 493,490 |
| 2014-05-02 | 2014-04-29 | 36.116 | 0 | -8,812 | ||
| 2014-04-30 | 2014-04-28 | 35.517 | 8,812 | +8,812 | 0.00% | 312,974 |
| 2014-04-28 | 2014-04-24 | 35.626 | 0 | -4,406 | ||
| 2014-04-25 | 2014-04-23 | 35.299 | 4,406 | +4,406 | 0.00% | 155,527 |
| 2014-04-22 | 2014-04-16 | 35.626 | 0 | -8,444 | ||
| 2014-04-17 | 2014-04-15 | 36.497 | 8,444 | +8,444 | 0.00% | 308,183 |
| 2014-04-03 | 2014-04-01 | 35.735 | 0 | -102,068 | ||
| 2014-04-02 | 2014-03-31 | 35.626 | 102,068 | +102,068 | 0.01% | 3,636,247 |
| 2014-03-12 | 2014-03-10 | 35.829 | 0 | -109,862 | ||
| 2014-03-11 | 2014-03-07 | 35.268 | 109,862 | +109,862 | 0.01% | 3,874,654 |
| 2014-03-06 | 2014-03-04 | 35.156 | 0 | -136,257 | ||
| 2014-03-05 | 2014-03-03 | 34.988 | 136,257 | +95,951 | 0.01% | 4,767,362 |
| 2014-03-04 | 2014-02-28 | 34.147 | 40,306 | +40,306 | 0.00% | 1,376,327 |
| 2014-01-16 | 2014-01-14 | 33.698 | 0 | -10,344 | ||
| 2014-01-15 | 2014-01-13 | 33.586 | 10,344 | +10,344 | 0.00% | 347,416 |
| 2014-01-02 | 2013-12-27 | 32.969 | 0 | -6,420 | ||
| 2013-12-30 | 2013-12-24 | 32.409 | 6,420 | +6,420 | 0.00% | 208,064 |
| 2013-12-23 | 2013-12-19 | 31.343 | 0 | -2,140 | ||
| 2013-12-20 | 2013-12-18 | 32.857 | 2,140 | +2,140 | 0.00% | 70,315 |
| 2013-10-28 | 2013-10-24 | 33.167 | 0 | -63,893 | ||
| 2013-10-25 | 2013-10-23 | 33.854 | 63,893 | +63,893 | 0.00% | 2,163,064 |
| 2013-10-16 | 2013-10-11 | 34.198 | 0 | -180,506 | ||
| 2013-10-15 | 2013-10-10 | 34.427 | 180,506 | +180,506 | 0.01% | 6,214,337 |
| 2013-08-28 | 2013-08-26 | 33.167 | 0 | -47,483 | ||
| 2013-08-27 | 2013-08-23 | 32.938 | 47,483 | +47,483 | 0.00% | 1,563,992 |
| 2013-08-02 | 2013-07-31 | 34.084 | 0 | -9,078 | ||
| 2013-08-01 | 2013-07-30 | 34.255 | 9,078 | +9,078 | 0.00% | 310,971 |
| 2013-07-11 | 2013-07-09 | 33.282 | 0 | -18,224 | ||
| 2013-07-10 | 2013-07-08 | 34.485 | 18,224 | +18,224 | 0.00% | 628,447 |
| 2013-06-27 | 2013-06-25 | 30.303 | 0 | -11,522 | ||
| 2013-06-26 | 2013-06-24 | 31.792 | 11,522 | +11,522 | 0.00% | 366,311 |
| 2013-05-31 | 2013-05-29 | 38.380 | 0 | -304 | ||
| 2013-05-30 | 2013-05-28 | 39.697 | 304 | +304 | 0.00% | 12,068 |
| 2013-05-08 | 2013-05-06 | 39.927 | 0 | -4,539 | ||
| 2013-05-07 | 2013-05-03 | 39.354 | 4,539 | +4,539 | 0.00% | 178,626 |
| 2013-04-25 | 2013-04-23 | 39.125 | 0 | -232 | ||
| 2013-04-24 | 2013-04-22 | 38.953 | 232 | +232 | 0.00% | 9,037 |
| 2013-04-19 | 2013-04-17 | 39.010 | 0 | -185 | ||
| 2013-04-18 | 2013-04-16 | 38.838 | 185 | +185 | 0.00% | 7,185 |
| 2013-03-05 | 2013-03-01 | 43.283 | 0 | -7,190 | ||
| 2013-03-04 | 2013-02-28 | 43.107 | 7,190 | +7,190 | 0.00% | 309,942 |
| 2013-03-01 | 2013-02-27 | 42.991 | 0 | -7,533 | ||
| 2013-02-28 | 2013-02-26 | 41.764 | 7,533 | +7,533 | 0.00% | 314,608 |
| 2013-02-19 | 2013-02-15 | 41.238 | 0 | -20,886 | ||
| 2013-02-18 | 2013-02-14 | 41.881 | 20,886 | -15,066 | 0.00% | 874,722 |
| 2013-02-15 | 2013-02-08 | 40.654 | 35,952 | +35,952 | 0.00% | 1,461,599 |
| 2013-02-06 | 2013-02-04 | 40.012 | 0 | -174,282 | ||
| 2013-02-05 | 2013-02-01 | 40.012 | 174,282 | +174,282 | 0.01% | 6,973,310 |
| 2013-01-28 | 2013-01-24 | 39.194 | 0 | -10,845 | ||
| 2013-01-25 | 2013-01-23 | 38.785 | 10,845 | +10,845 | 0.00% | 420,623 |
| 2013-01-23 | 2013-01-21 | 38.727 | 0 | -199,277 | ||
| 2013-01-22 | 2013-01-18 | 38.610 | 199,277 | +199,277 | 0.02% | 7,694,041 |
| 2013-01-10 | 2013-01-08 | 39.836 | 0 | -140,727 | ||
| 2013-01-09 | 2013-01-07 | 40.888 | 140,727 | +140,727 | 0.01% | 5,754,019 |
| 2012-10-31 | 2012-10-29 | 35.366 | 0 | -10,060 | ||
| 2012-10-30 | 2012-10-26 | 36.022 | 10,060 | +10,060 | 0.00% | 362,383 |
| 2012-10-10 | 2012-10-08 | 36.976 | 0 | -216,300 | ||
| 2012-10-09 | 2012-10-05 | 37.036 | 216,300 | +216,300 | 0.02% | 8,010,890 |
| 2012-10-03 | 2012-09-27 | 36.320 | 0 | -8,384 | ||
| 2012-09-28 | 2012-09-26 | 36.082 | 8,384 | +8,384 | 0.00% | 302,510 |
| 2012-09-05 | 2012-09-03 | 35.664 | 0 | -26,157 | ||
| 2012-09-04 | 2012-08-31 | 36.857 | 26,157 | +26,157 | 0.00% | 964,071 |
| 2012-08-22 | 2012-08-20 | 35.784 | 0 | -671 | ||
| 2012-08-21 | 2012-08-17 | 35.784 | 671 | +671 | 0.00% | 24,011 |
| 2012-08-09 | 2012-08-07 | 35.724 | 0 | -671 | ||
| 2012-08-08 | 2012-08-06 | 35.784 | 671 | +671 | 0.00% | 24,011 |
| 2012-06-28 | 2012-06-26 | 33.219 | 0 | -22,468 | ||
| 2012-06-27 | 2012-06-25 | 33.577 | 22,468 | +22,468 | 0.00% | 754,407 |
| 2012-06-05 | 2012-06-01 | 32.861 | 0 | -42,925 | ||
| 2012-06-04 | 2012-05-31 | 33.994 | 42,925 | +42,925 | 0.00% | 1,459,210 |
| 2012-05-16 | 2012-05-14 | 34.233 | 0 | -9,054 | ||
| 2012-05-15 | 2012-05-11 | 33.994 | 9,054 | +9,054 | 0.00% | 307,785 |
| 2012-05-03 | 2012-04-30 | 34.949 | 0 | -335 | ||
| 2012-05-02 | 2012-04-27 | 34.949 | 335 | +335 | 0.00% | 11,708 |
| 2012-04-05 | 2012-04-02 | 36.082 | 0 | -4,360 | ||
| 2012-04-03 | 2012-03-30 | 35.426 | 4,360 | +4,360 | 0.00% | 154,456 |
| 2012-03-26 | 2012-03-22 | 36.141 | 0 | -4,360 | ||
| 2012-03-23 | 2012-03-21 | 35.963 | 4,360 | +4,360 | 0.00% | 156,797 |
| 2012-03-20 | 2012-03-16 | 36.857 | 0 | -3,689 | ||
| 2012-03-19 | 2012-03-15 | 37.215 | 3,689 | +3,689 | 0.00% | 137,286 |
| 2012-02-16 | 2012-02-14 | 39.207 | 0 | -12,251 | ||
| 2012-02-15 | 2012-02-13 | 39.393 | 12,251 | +12,251 | 0.00% | 482,605 |
| 2012-02-07 | 2012-02-03 | 38.773 | 0 | -3,224 | ||
| 2012-02-06 | 2012-02-02 | 39.393 | 3,224 | +3,224 | 0.00% | 127,003 |
| 2012-01-16 | 2012-01-12 | 34.864 | 0 | -3,546 | ||
| 2012-01-13 | 2012-01-11 | 35.795 | 3,546 | +3,546 | 0.00% | 126,929 |
| 2012-01-03 | 2011-12-29 | 36.291 | 0 | -13,863 | ||
| 2011-12-30 | 2011-12-28 | 36.043 | 13,863 | +13,863 | 0.00% | 499,666 |
| 2011-12-23 | 2011-12-21 | 35.051 | 0 | -8,382 | ||
| 2011-12-22 | 2011-12-20 | 34.120 | 8,382 | +8,382 | 0.00% | 285,994 |
| 2011-12-16 | 2011-12-14 | 32.755 | 0 | -4,836 | ||
| 2011-12-15 | 2011-12-13 | 32.941 | 4,836 | +4,836 | 0.00% | 159,304 |
| 2011-12-13 | 2011-12-09 | 33.748 | 0 | -11,928 | ||
| 2011-12-12 | 2011-12-08 | 34.926 | 11,928 | +11,928 | 0.00% | 416,603 |
| 2011-12-07 | 2011-12-05 | 33.934 | 0 | -13,540 | ||
| 2011-12-06 | 2011-12-02 | 33.810 | 13,540 | +13,540 | 0.00% | 457,785 |
| 2011-10-31 | 2011-10-27 | 37.495 | 0 | -6,575 | ||
| 2011-10-28 | 2011-10-26 | 36.920 | 6,575 | +6,575 | 0.00% | 242,750 |
| 2011-10-20 | 2011-10-18 | 35.387 | 0 | -3,444 | ||
| 2011-10-19 | 2011-10-17 | 36.792 | 3,444 | +3,444 | 0.00% | 126,713 |
| 2011-10-12 | 2011-10-10 | 33.726 | 0 | -15,969 | ||
| 2011-10-11 | 2011-10-07 | 33.215 | 15,969 | +15,969 | 0.00% | 530,417 |
| 2011-09-27 | 2011-09-23 | 34.365 | 0 | -3,444 | ||
| 2011-09-26 | 2011-09-22 | 33.918 | 3,444 | +3,444 | 0.00% | 116,814 |
| 2011-09-19 | 2011-09-15 | 34.812 | 0 | -18,473 | ||
| 2011-09-16 | 2011-09-14 | 34.748 | 18,473 | +18,473 | 0.00% | 641,907 |
| 2011-08-10 | 2011-08-08 | 32.449 | 0 | -4,697 | ||
| 2011-08-09 | 2011-08-05 | 32.193 | 4,697 | +4,697 | 0.00% | 151,212 |
| 2011-07-15 | 2011-07-13 | 35.068 | 0 | -34,755 | ||
| 2011-07-14 | 2011-07-12 | 35.004 | 34,755 | +34,755 | 0.00% | 1,216,561 |
| 2011-07-07 | 2011-07-05 | 34.365 | 0 | -3,757 | ||
| 2011-07-06 | 2011-07-04 | 34.557 | 3,757 | +3,757 | 0.00% | 129,830 |
| 2011-06-30 | 2011-06-28 | 31.842 | 0 | -11,898 | ||
| 2011-06-29 | 2011-06-27 | 32.321 | 11,898 | +11,898 | 0.00% | 384,557 |
| 2011-06-08 | 2011-06-03 | 36.856 | 0 | -3,444 | ||
| 2011-06-07 | 2011-06-02 | 36.792 | 3,444 | +3,444 | 0.00% | 126,713 |
| 2011-05-31 | 2011-05-27 | 34.557 | 0 | -8,454 | ||
| 2011-05-30 | 2011-05-26 | 35.451 | 8,454 | +8,454 | 0.00% | 299,703 |
| 2011-05-23 | 2011-05-19 | 37.623 | 0 | -14,716 | ||
| 2011-05-20 | 2011-05-18 | 36.729 | 14,716 | +14,716 | 0.00% | 540,497 |
| 2011-05-11 | 2011-05-06 | 36.856 | 0 | -4,384 | ||
| 2011-05-06 | 2011-05-04 | 37.176 | 4,384 | -3,757 | 0.00% | 162,978 |
| 2011-05-05 | 2011-05-03 | 36.729 | 8,141 | +8,141 | 0.00% | 299,007 |
| 2011-04-26 | 2011-04-20 | 37.367 | 0 | -4,384 | ||
| 2011-04-21 | 2011-04-19 | 38.006 | 4,384 | +4,384 | 0.00% | 166,619 |
| 2011-04-06 | 2011-04-01 | 38.262 | 0 | -4,384 | ||
| 2011-04-04 | 2011-03-31 | 38.006 | 4,384 | +4,384 | 0.00% | 166,619 |
| 2011-03-25 | 2011-03-23 | 38.453 | 0 | -313 | ||
| 2011-03-24 | 2011-03-22 | 37.240 | 313 | -1,879 | 0.00% | 11,656 |
| 2011-03-23 | 2011-03-21 | 37.048 | 2,192 | +2,192 | 0.00% | 81,209 |
| 2011-03-21 | 2011-03-17 | 40.693 | 0 | -2,818 | ||
| 2011-03-18 | 2011-03-16 | 41.286 | 2,818 | +2,818 | 0.00% | 116,344 |
| 2011-03-03 | 2011-03-01 | 40.364 | 0 | -2,126 | ||
| 2011-03-02 | 2011-02-28 | 39.903 | 2,126 | +2,126 | 0.00% | 84,834 |
| 2011-02-28 | 2011-02-24 | 40.759 | 0 | -3,949 | ||
| 2011-02-25 | 2011-02-23 | 40.825 | 3,949 | +3,949 | 0.00% | 161,218 |
| 2011-02-18 | 2011-02-16 | 41.747 | 0 | -8,505 | ||
| 2011-02-17 | 2011-02-15 | 40.891 | 8,505 | +8,505 | 0.00% | 347,777 |
| 2011-02-07 | 2011-01-31 | 43.459 | 0 | -13,668 | ||
| 2011-02-01 | 2011-01-28 | 42.669 | 13,668 | +13,668 | 0.00% | 583,197 |
| 2011-01-18 | 2011-01-14 | 41.023 | 0 | -4,404 | ||
| 2011-01-17 | 2011-01-13 | 41.154 | 4,404 | +3,948 | 0.00% | 181,244 |
| 2010-12-29 | 2010-12-24 | 40.101 | 456 | +456 | 0.00% | 18,286 |
| 2010-12-10 | 2010-12-08 | 41.615 | 0 | -3,645 | ||
| 2010-12-09 | 2010-12-07 | 41.088 | 3,645 | +3,645 | 0.00% | 149,767 |
| 2010-12-07 | 2010-12-03 | 41.088 | 0 | -2,126 | ||
| 2010-12-06 | 2010-12-02 | 41.879 | 2,126 | +2,126 | 0.00% | 89,034 |
| 2010-12-03 | 2010-12-01 | 41.023 | 0 | -4,252 | ||
| 2010-12-02 | 2010-11-30 | 41.023 | 4,252 | +4,252 | 0.00% | 174,428 |
| 2010-11-18 | 2010-11-16 | 40.957 | 0 | -911 | ||
| 2010-11-17 | 2010-11-15 | 95.787 | 911 | +911 | 0.00% | 87,262 |
| 2010-11-12 | 2010-11-10 | 95.183 | 0 | -1,791 | ||
| 2010-11-11 | 2010-11-09 | 95.586 | 1,791 | +1,791 | 0.00% | 171,194 |
| 2010-09-24 | 2010-09-21 | 76.388 | 0 | -6,964 | ||
| 2010-09-22 | 2010-09-20 | 75.383 | 6,964 | +6,964 | 0.00% | 524,967 |
| 2010-08-27 | 2010-08-25 | 71.765 | 0 | -5,572 | ||
| 2010-08-26 | 2010-08-24 | 73.172 | 5,572 | -3,382 | 0.00% | 407,713 |
| 2010-08-25 | 2010-08-23 | 73.373 | 8,954 | +8,954 | 0.00% | 656,979 |
| 2010-08-04 | 2010-08-02 | 74.880 | 0 | -7,760 | ||
| 2010-08-03 | 2010-07-30 | 72.971 | 7,760 | +7,760 | 0.00% | 566,252 |
| 2010-06-30 | 2010-06-28 | 70.558 | 0 | -995 | ||
| 2010-06-29 | 2010-06-25 | 71.564 | 995 | +995 | 0.00% | 71,206 |
| 2010-05-10 | 2010-05-06 | 66.035 | 0 | -1,194 | ||
| 2010-05-07 | 2010-05-05 | 67.543 | 1,194 | +1,194 | 0.00% | 80,646 |
| 2010-03-26 | 2010-03-24 | 78.733 | 0 | -2,292 | ||
| 2010-03-25 | 2010-03-23 | 79.152 | 2,292 | +2,292 | 0.00% | 181,417 |
| 2009-11-04 | 2009-11-02 | 80.980 | 0 | -1,486 | ||
| 2009-11-03 | 2009-10-30 | 80.549 | 1,486 | +1,486 | 0.00% | 119,696 |
| 2009-09-04 | 2009-09-02 | 84.749 | 0 | -37 | ||
| 2009-09-03 | 2009-09-01 | 82.487 | 37 | +37 | 0.00% | 3,052 |
| 2009-08-31 | 2009-08-27 | 83.349 | 0 | -2,229 | ||
| 2009-08-28 | 2009-08-26 | 82.918 | 2,229 | +2,229 | 0.00% | 184,824 |
| 2009-05-29 | 2009-05-26 | 88.841 | 0 | -1,114 | ||
| 2009-05-26 | 2009-05-22 | 83.349 | 1,114 | +1,114 | 0.00% | 92,851 |
| 2009-05-20 | 2009-05-18 | 76.995 | 0 | -17,644 | ||
| 2009-05-19 | 2009-05-15 | 74.626 | 17,644 | +17,644 | 0.00% | 1,316,706 |
| 2009-05-06 | 2009-05-04 | 80.872 | 0 | -16,715 | ||
| 2009-05-05 | 2009-04-30 | 83.887 | 16,715 | +16,715 | 0.00% | 1,402,175 |
| 2009-04-20 | 2009-04-16 | 67.304 | 0 | -6,129 | ||
| 2009-04-17 | 2009-04-15 | 68.596 | 6,129 | +6,129 | 0.00% | 420,424 |
| 2009-02-19 | 2009-02-17 | 54.824 | 0 | -547 | ||
| 2009-02-18 | 2009-02-16 | 55.810 | 547 | -2,189 | 0.00% | 30,528 |
| 2009-02-17 | 2009-02-13 | 55.482 | 2,736 | -547 | 0.00% | 151,797 |
| 2009-02-16 | 2009-02-12 | 53.179 | 3,283 | +3,283 | 0.00% | 174,586 |
| 2009-02-04 | 2009-02-02 | 51.041 | 0 | -7,843 | ||
| 2009-02-03 | 2009-01-30 | 52.521 | 7,843 | +7,843 | 0.00% | 411,923 |
| 2008-12-17 | 2008-12-15 | 50.822 | 0 | -1,824 | ||
| 2008-12-16 | 2008-12-12 | 51.041 | 1,824 | +1,824 | 0.00% | 93,098 |
| 2008-12-01 | 2008-11-27 | 48.683 | 0 | -24,807 | ||
| 2008-11-26 | 2008-11-24 | 38.651 | 24,807 | -68,948 | 0.01% | 958,807 |
| 2008-11-25 | 2008-11-21 | 42.724 | 93,755 | -1,095 | 0.03% | 4,005,573 |
| 2008-11-24 | 2008-11-20 | 42.260 | 94,850 | +27,401 | 0.03% | 4,008,368 |
| 2008-11-21 | 2008-11-19 | 40.869 | 67,449 | +67,449 | 0.02% | 2,756,559 |
| 2008-11-19 | 2008-11-17 | 46.956 | 0 | -1,898 | ||
| 2008-11-18 | 2008-11-14 | 48.753 | 1,898 | +1,898 | 0.00% | 92,533 |
| 2008-09-16 | 2008-09-11 | 91.477 | 0 | -41,401 | ||
| 2008-09-12 | 2008-09-10 | 95.071 | 41,401 | +41,401 | 0.01% | 3,936,021 |
| 2008-09-11 | 2008-09-09 | 95.418 | 0 | -5,520 | ||
| 2008-09-09 | 2008-09-05 | 94.723 | 5,520 | +5,520 | 0.00% | 522,870 |
| 2008-08-12 | 2008-08-08 | 98.433 | 0 | -1,725 | ||
| 2008-08-11 | 2008-08-07 | 97.042 | 1,725 | +1,725 | 0.00% | 167,397 |
| 2008-04-03 | 2008-04-01 | 149.384 | 0 | -6,916 | ||
| 2008-04-02 | 2008-03-31 | 156.497 | 6,916 | +5,735 | 0.00% | 1,082,336 |
| 2008-04-01 | 2008-03-28 | 149.384 | 1,181 | +1,181 | 0.00% | 176,422 |
| 2008-03-27 | 2008-03-25 | 138.121 | 0 | -26,485 | ||
| 2008-03-25 | 2008-03-19 | 126.561 | 26,485 | +26,485 | 0.01% | 3,351,976 |
| 2008-02-29 | 2008-02-27 | 138.714 | 0 | -2,024 | ||
| 2008-02-28 | 2008-02-26 | 139.899 | 2,024 | +2,024 | 0.00% | 283,156 |
| 2008-02-27 | 2008-02-25 | 137.824 | 0 | -2,024 | ||
| 2008-02-26 | 2008-02-22 | 139.010 | 2,024 | +2,024 | 0.00% | 281,356 |
| 2007-10-09 | 2007-10-05 | 118.433 | 0 | -130 | ||
| 2007-10-08 | 2007-10-04 | 116.990 | 130 | +130 | 0.00% | 15,209 |
| 2007-09-27 | 2007-09-24 | 105.808 | 0 | -5,656 | ||
| 2007-09-24 | 2007-09-20 | 104.365 | 5,656 | +5,656 | 0.00% | 590,289 |
| 2007-09-12 | 2007-09-10 | 101.479 | 0 | -47,074 | ||
| 2007-09-11 | 2007-09-07 | 102.922 | 47,074 | +47,074 | 0.01% | 4,844,964 |
| 2007-06-26 | 2007-06-22 | 118.072 | 0 |
Powered by Renavon Data — Hong Kong financial data services, built on Webb-site.com datasets (CC-BY 4.0)
Sign up for our free newsletter
Recommend Renavon Hong Kong to a friend
Copyright & disclaimer, Privacy policy