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: KGI ASIA LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 4.630 542,000 +0 0.09% 2,509,460
2025-10-13 2025-10-09 4.820 542,000 +0 0.09% 2,612,440
2025-10-10 2025-10-08 4.930 542,000 +0 0.09% 2,672,060
2025-10-09 2025-10-06 4.680 542,000 +0 0.09% 2,536,560
2025-10-08 2025-10-03 4.750 542,000 +0 0.09% 2,574,500
2025-10-06 2025-10-02 5.100 542,000 +0 0.09% 2,764,200
2025-10-03 2025-09-30 4.480 542,000 +0 0.09% 2,428,160
2025-10-02 2025-09-29 4.550 542,000 +0 0.09% 2,466,100
2025-09-30 2025-09-26 4.450 542,000 +0 0.09% 2,411,900
2025-09-29 2025-09-25 4.785 542,000 -4,000 0.09% 2,593,482
2025-09-26 2025-09-24 4.795 546,000 +17,689 0.09% 2,618,265
2025-09-23 2025-09-19 4.702 528,311 +7,741 0.09% 2,484,300
2025-09-22 2025-09-18 4.733 520,570 +3,870 0.09% 2,464,039
2025-09-19 2025-09-17 4.754 516,700 +25,158 0.09% 2,456,401
2025-09-18 2025-09-16 4.692 491,542 +19,352 0.08% 2,306,319
2025-09-17 2025-09-15 4.682 472,190 +50,315 0.08% 2,210,640
2025-09-16 2025-09-12 4.651 421,875 +19,352 0.07% 1,962,001
2025-09-15 2025-09-11 4.651 402,523 +23,223 0.07% 1,872,001
2025-08-28 2025-08-26 4.857 379,300 +42,574 0.06% 1,842,399
2025-06-13 2025-06-11 4.134 336,726 -7,741 0.06% 1,392,001
2025-05-22 2025-05-20 4.707 344,467 +20,028 0.06% 1,621,516
2025-04-16 2025-04-14 4.389 324,439 +3,645 0.06% 1,423,998
2025-03-12 2025-03-10 4.718 320,794 +3,645 0.06% 1,513,600
2024-09-24 2024-09-20 4.560 317,149 +11,864 0.06% 1,446,095
2024-06-21 2024-06-19 4.628 305,285 -5,264 0.06% 1,412,879
2024-06-06 2024-06-04 4.400 310,549 +5,264 0.06% 1,366,441
2024-05-24 2024-05-22 4.807 305,285 +9,461 0.06% 1,467,477
2024-05-22 2024-05-20 4.624 295,824 +9,861 0.06% 1,367,999
2023-10-04 2023-09-29 4.138 285,963 -16,435 0.06% 1,183,199
2023-09-29 2023-09-27 3.833 302,398 -8,217 0.06% 1,159,200
2023-09-25 2023-09-21 4.259 310,615 -8,218 0.06% 1,322,998
2023-09-21 2023-09-19 4.190 318,833 +9,575 0.06% 1,336,043
2023-09-20 2023-09-18 4.153 309,258 -7,971 0.06% 1,284,279
2023-09-18 2023-09-14 4.140 317,229 -39,853 0.06% 1,313,401
2023-08-21 2023-08-17 3.789 357,082 -71,735 0.07% 1,352,962
2023-07-18 2023-07-13 4.115 428,817 -39,853 0.09% 1,764,641
2023-07-13 2023-07-11 4.015 468,670 -39,852 0.09% 1,881,602
2023-07-05 2023-07-03 4.090 508,522 -36,665 0.10% 2,079,878
2023-07-04 2023-06-30 4.065 545,187 -3,188 0.11% 2,216,160
2023-05-24 2023-05-22 4.672 548,375 +40,321 0.11% 2,561,980
2022-09-22 2022-09-20 5.016 508,054 +14,312 0.11% 2,548,593
2022-05-24 2022-05-20 6.762 493,742 +32,843 0.11% 3,338,727
2022-02-22 2022-02-18 8.031 460,899 -1,340 0.11% 3,701,440
2022-02-07 2022-01-31 8.359 462,239 -2,680 0.11% 3,864,001
2022-01-26 2022-01-24 8.285 464,919 +1,340 0.11% 3,851,704
2022-01-25 2022-01-21 8.285 463,579 +1,340 0.11% 3,840,603
2022-01-17 2022-01-13 7.986 462,239 -5,359 0.11% 3,691,501
2022-01-14 2022-01-12 7.882 467,598 -6,699 0.11% 3,685,439
2022-01-12 2022-01-10 7.822 474,297 -6,699 0.11% 3,709,918
2022-01-05 2022-01-03 7.613 480,996 -6,700 0.11% 3,661,797
2021-12-13 2021-12-09 7.688 487,696 -12,058 0.12% 3,749,204
2021-12-06 2021-12-02 7.165 499,754 -14,738 0.12% 3,580,801
2021-11-30 2021-11-26 6.717 514,492 -34,835 0.12% 3,456,000
2021-11-23 2021-11-19 6.583 549,327 +34,835 0.13% 3,616,198
2021-11-22 2021-11-18 6.717 514,492 -22,777 0.12% 3,456,000
2021-11-18 2021-11-16 6.449 537,269 +9,379 0.13% 3,464,640
2021-11-17 2021-11-15 6.493 527,890 +13,398 0.13% 3,427,799
2021-09-10 2021-09-08 7.009 514,492 +17,036 0.12% 3,606,128
2021-08-16 2021-08-12 6.639 497,456 -6,477 0.12% 3,302,401
2021-08-09 2021-08-05 6.484 503,933 -6,477 0.12% 3,267,599
2021-08-02 2021-07-29 5.558 510,410 -16,841 0.13% 2,836,798
2021-07-28 2021-07-26 5.403 527,251 +3,886 0.13% 2,848,998
2021-07-12 2021-07-08 4.632 523,365 -129,546 0.13% 2,424,000
2021-05-21 2021-05-18 5.347 652,911 +32,646 0.16% 3,490,865
2021-04-15 2021-04-13 5.200 620,265 -18,460 0.16% 3,225,599
2021-03-12 2021-03-10 4.632 638,725 -18,461 0.17% 2,958,298
2021-03-05 2021-03-03 4.940 657,186 -12,307 0.17% 3,246,721
2021-01-20 2021-01-18 4.875 669,493 -9,845 0.17% 3,264,002
2021-01-18 2021-01-14 4.875 679,338 -2,461 0.18% 3,312,000
2021-01-07 2021-01-05 4.875 681,799 +49,227 0.18% 3,323,998
2021-01-06 2021-01-04 4.908 632,572 +18,460 0.16% 3,104,560
2021-01-05 2020-12-31 4.875 614,112 -6,153 0.16% 2,994,001
2020-12-30 2020-12-28 4.713 620,265 -12,307 0.16% 2,923,199
2020-11-25 2020-11-23 4.388 632,572 +43,074 0.16% 2,775,600
2020-11-23 2020-11-19 4.437 589,498 -6,154 0.15% 2,615,340
2020-11-19 2020-11-17 4.388 595,652 -6,153 0.15% 2,613,602
2020-11-17 2020-11-13 4.372 601,805 -24,614 0.16% 2,630,820
2020-09-29 2020-09-25 4.173 626,419 +11,601 0.16% 2,613,765
2020-08-27 2020-08-25 4.090 614,818 -2,416 0.16% 2,514,459
2020-06-22 2020-06-18 4.204 617,234 +43,539 0.16% 2,594,967
2020-05-26 2020-05-22 4.418 573,695 -16,840 0.16% 2,534,561
2020-05-14 2020-05-12 4.275 590,535 -2,245 0.17% 2,524,800
2020-05-13 2020-05-11 4.293 592,780 -5,614 0.17% 2,544,958
2020-05-12 2020-05-08 4.240 598,394 -6,736 0.17% 2,537,080
2020-05-11 2020-05-07 4.240 605,130 -6,736 0.17% 2,565,640
2020-05-08 2020-05-06 4.293 611,866 -5,614 0.17% 2,626,899
2020-04-29 2020-04-27 4.275 617,480 -5,613 0.18% 2,640,001
2020-04-28 2020-04-24 4.275 623,093 -11,227 0.18% 2,664,000
2020-04-27 2020-04-23 4.311 634,320 -5,613 0.18% 2,734,600
2020-04-24 2020-04-22 4.275 639,933 -6,737 0.18% 2,735,998
2020-04-02 2020-03-31 4.275 646,670 -5,613 0.18% 2,764,802
2019-12-19 2019-12-17 4.721 652,283 -1,123 0.19% 3,079,300
2019-11-21 2019-11-19 4.454 653,406 -3,368 0.19% 2,910,001
2019-09-27 2019-09-25 4.240 656,774 +11,038 0.19% 2,784,601
2019-06-20 2019-06-18 4.658 645,736 +42,871 0.19% 3,007,682
2019-05-09 2019-05-07 4.794 602,865 +6,183 0.19% 2,889,899
2019-05-07 2019-05-03 4.910 596,682 +3,092 0.19% 2,929,740
2019-05-06 2019-05-02 4.949 593,590 +5,152 0.18% 2,937,598
2019-04-24 2019-04-18 5.628 588,438 +2,061 0.18% 3,311,802
2019-04-01 2019-03-28 5.104 586,377 -10,305 0.18% 2,992,942
2019-03-29 2019-03-27 5.240 596,682 -21,641 0.19% 3,126,600
2019-03-28 2019-03-26 5.085 618,323 +21,641 0.19% 3,143,999
2019-03-15 2019-03-13 5.124 596,682 -5,153 0.19% 3,057,120
2019-03-14 2019-03-12 5.143 601,835 +15,458 0.19% 3,095,202
2019-02-01 2019-01-30 4.600 586,377 +5,153 0.18% 2,697,062
2019-01-04 2019-01-02 4.561 581,224 -7,214 0.18% 2,650,801
2018-12-21 2018-12-19 4.502 588,438 +7,214 0.18% 2,649,442
2018-09-27 2018-09-24 4.971 581,224 +11,625 0.18% 2,889,062
2018-09-04 2018-08-31 4.971 569,599 -9,090 0.18% 2,831,278
2018-08-31 2018-08-29 5.089 578,689 -26,258 0.18% 2,945,221
2018-08-30 2018-08-28 5.070 604,947 +10,099 0.19% 3,066,881
2018-08-15 2018-08-13 5.070 594,848 -3,029 0.19% 3,015,682
2018-08-13 2018-08-09 5.149 597,877 +3,029 0.19% 3,078,398
2018-08-07 2018-08-03 5.070 594,848 -2,019 0.19% 3,015,682
2018-07-26 2018-07-24 5.050 596,867 -10,100 0.19% 3,014,098
2018-07-24 2018-07-20 5.010 606,967 +10,100 0.19% 3,041,061
2018-07-23 2018-07-19 5.050 596,867 +2,019 0.19% 3,014,098
2018-06-13 2018-06-11 5.367 594,848 -25,248 0.19% 3,192,382
2018-06-12 2018-06-08 5.089 620,096 +15,149 0.20% 3,155,961
2018-06-07 2018-06-05 5.863 604,947 +32,840 0.19% 3,546,949
2018-06-05 2018-06-01 5.863 572,107 -19,102 0.19% 3,354,401
2018-06-04 2018-05-31 5.779 591,209 -4,775 0.20% 3,416,880
2018-05-29 2018-05-25 5.717 595,984 -4,776 0.20% 3,407,037
2018-05-28 2018-05-24 5.675 600,760 -9,551 0.20% 3,409,180
2018-05-25 2018-05-23 5.549 610,311 -9,551 0.20% 3,386,700
2018-05-23 2018-05-18 5.444 619,862 -42,980 0.21% 3,374,800
2018-05-21 2018-05-17 5.361 662,842 -4,775 0.22% 3,553,281
2018-05-18 2018-05-16 5.340 667,617 -57,306 0.22% 3,564,899
2018-05-17 2018-05-15 5.235 724,923 -48,711 0.24% 3,794,998
2018-05-16 2018-05-14 5.130 773,634 -108,881 0.26% 3,969,001
2018-05-11 2018-05-09 4.837 882,515 -4,776 0.30% 4,268,878
2018-05-02 2018-04-27 4.795 887,291 -9,551 0.30% 4,254,820
2018-04-27 2018-04-25 4.900 896,842 -9,551 0.30% 4,394,520
2018-04-23 2018-04-19 4.942 906,393 -20,057 0.30% 4,479,280
2018-04-18 2018-04-16 4.942 926,450 -9,551 0.31% 4,578,399
2018-04-17 2018-04-13 5.088 936,001 -142,311 0.31% 4,762,799
2018-04-16 2018-04-12 4.732 1,078,312 +267,429 0.36% 5,103,082
2018-04-12 2018-04-10 5.403 810,883 -14,326 0.27% 4,380,841
2018-04-11 2018-04-09 5.340 825,209 +14,326 0.28% 4,406,398
2018-03-21 2018-03-19 5.759 810,883 -23,877 0.27% 4,669,501
2018-03-20 2018-03-16 5.800 834,760 -7,641 0.28% 4,841,958
2018-03-19 2018-03-15 5.842 842,401 +24,833 0.28% 4,921,559
2018-03-15 2018-03-13 5.654 817,568 +15,281 0.27% 4,622,397
2018-03-07 2018-03-05 5.738 802,287 -2,865 0.27% 4,603,201
2018-03-06 2018-03-02 5.800 805,152 +2,865 0.27% 4,670,219
2018-02-22 2018-02-20 5.444 802,287 -9,551 0.27% 4,368,001
2018-02-12 2018-02-08 5.382 811,838 -19,102 0.27% 4,369,001
2018-02-07 2018-02-05 5.486 830,940 -29,608 0.28% 4,558,800
2018-02-02 2018-01-31 5.528 860,548 -955 0.29% 4,757,279
2018-02-01 2018-01-30 5.612 861,503 -32,474 0.29% 4,834,719
2018-01-31 2018-01-29 5.779 893,977 +1,910 0.30% 5,166,722
2018-01-30 2018-01-26 5.675 892,067 +35,339 0.30% 5,062,283
2018-01-29 2018-01-25 5.507 856,728 +14,327 0.29% 4,718,222
2018-01-25 2018-01-23 5.444 842,401 +9,551 0.28% 4,586,399
2018-01-15 2018-01-11 5.444 832,850 -10,506 0.28% 4,534,399
2018-01-08 2018-01-04 5.423 843,356 +955 0.28% 4,573,939
2018-01-05 2018-01-03 5.444 842,401 +7,641 0.28% 4,586,399
2018-01-03 2017-12-29 5.444 834,760 -23,878 0.28% 4,544,798
2018-01-02 2017-12-28 5.444 858,638 +23,878 0.29% 4,674,800
2017-12-22 2017-12-20 5.382 834,760 -238,776 0.28% 4,492,358
2017-12-21 2017-12-19 5.361 1,073,536 -2,865 0.36% 5,754,879
2017-12-20 2017-12-18 5.423 1,076,401 +2,865 0.36% 5,837,857
2017-12-05 2017-12-01 5.403 1,073,536 -38,204 0.36% 5,799,839
2017-11-24 2017-11-22 5.403 1,111,740 +9,551 0.37% 6,006,238
2017-11-23 2017-11-21 5.549 1,102,189 -109,837 0.37% 6,116,199
2017-11-17 2017-11-15 5.570 1,212,026 +5,730 0.41% 6,751,079
2017-11-16 2017-11-14 5.528 1,206,296 +18,147 0.40% 6,668,643
2017-11-13 2017-11-09 5.528 1,188,149 +4,776 0.40% 6,568,322
2017-11-10 2017-11-08 5.570 1,183,373 +4,775 0.40% 6,591,480
2017-11-09 2017-11-07 5.654 1,178,598 -38,204 0.39% 6,663,603
2017-11-06 2017-11-02 5.570 1,216,802 -2,865 0.41% 6,777,682
2017-11-03 2017-11-01 5.486 1,219,667 +2,865 0.41% 6,691,480
2017-10-19 2017-10-17 5.591 1,216,802 -28,653 0.41% 6,803,162
2017-10-17 2017-10-13 5.654 1,245,455 -18,147 0.42% 7,041,601
2017-10-13 2017-10-11 5.612 1,263,602 -8,596 0.42% 7,091,281
2017-10-12 2017-10-10 5.738 1,272,198 -42,979 0.43% 7,299,362
2017-10-11 2017-10-09 5.675 1,315,177 -33,429 0.44% 7,463,338
2017-10-06 2017-10-03 5.654 1,348,606 +4,776 0.45% 7,624,800
2017-10-04 2017-09-29 5.633 1,343,830 +5,730 0.45% 7,569,658
2017-10-03 2017-09-28 5.633 1,338,100 -24,832 0.45% 7,537,381
2017-09-29 2017-09-27 5.717 1,362,932 +24,832 0.46% 7,791,417
2017-09-27 2017-09-25 5.821 1,338,100 +13,372 0.45% 7,789,561
2017-09-26 2017-09-22 5.905 1,324,728 -14,327 0.44% 7,822,678
2017-09-25 2017-09-21 5.989 1,339,055 +14,327 0.45% 8,019,441
2017-09-21 2017-09-19 6.088 1,324,728 -21,665 0.44% 8,064,863
2017-09-20 2017-09-18 6.194 1,346,393 +64,829 0.46% 8,340,058
2017-09-19 2017-09-15 6.237 1,281,564 +31,946 0.44% 7,993,043
2017-09-18 2017-09-14 6.258 1,249,618 +28,187 0.43% 7,820,398
2017-09-15 2017-09-13 6.258 1,221,431 +43,219 0.42% 7,643,997
2017-09-14 2017-09-12 6.109 1,178,212 +189,792 0.40% 7,197,962
2017-09-13 2017-09-11 5.896 988,420 +35,703 0.34% 5,828,080
2017-09-12 2017-09-08 5.833 952,717 +14,094 0.32% 5,556,723
2017-09-08 2017-09-06 5.705 938,623 -6,577 0.32% 5,354,639
2017-09-07 2017-09-05 5.705 945,200 -29,127 0.32% 5,392,160
2017-09-06 2017-09-04 5.598 974,327 -21,609 0.33% 5,454,623
2017-09-05 2017-09-01 5.492 995,936 +10,335 0.34% 5,469,598
2017-09-04 2017-08-31 5.449 985,601 +5,637 0.34% 5,370,879
2017-08-30 2017-08-28 5.449 979,964 +10,335 0.33% 5,340,161
2017-08-29 2017-08-25 5.492 969,629 -67,648 0.33% 5,325,122
2017-08-22 2017-08-18 5.407 1,037,277 +2,818 0.35% 5,608,319
2017-08-21 2017-08-17 5.428 1,034,459 -7,516 0.35% 5,615,103
2017-08-18 2017-08-16 5.492 1,041,975 +11,275 0.36% 5,722,440
2017-08-17 2017-08-15 5.407 1,030,700 +2,818 0.35% 5,572,759
2017-08-16 2017-08-14 5.173 1,027,882 -4,697 0.35% 5,316,842
2017-08-15 2017-08-11 4.938 1,032,579 -6,577 0.35% 5,099,358
2017-08-14 2017-08-10 5.109 1,039,156 -2,819 0.35% 5,308,798
2017-08-11 2017-08-09 5.024 1,041,975 -940 0.36% 5,234,480
2017-08-09 2017-08-07 5.024 1,042,915 -42,280 0.36% 5,239,202
2017-08-07 2017-08-03 5.024 1,085,195 -1,879 0.37% 5,451,600
2017-08-04 2017-08-02 5.002 1,087,074 -4,698 0.37% 5,437,900
2017-08-03 2017-08-01 5.045 1,091,772 -6,577 0.37% 5,507,881
2017-08-02 2017-07-31 4.917 1,098,349 +324,149 0.37% 5,400,781
2017-07-26 2017-07-24 5.130 774,200 +1,879 0.26% 3,971,682
2017-07-25 2017-07-21 5.151 772,321 +5,638 0.26% 3,978,482
2017-07-19 2017-07-17 4.938 766,683 +3,758 0.26% 3,786,239
2017-07-18 2017-07-14 4.789 762,925 +4,698 0.26% 3,654,000
2017-07-17 2017-07-13 4.747 758,227 -11,275 0.26% 3,599,220
2017-07-14 2017-07-12 4.789 769,502 -14,093 0.26% 3,685,501
2017-07-13 2017-07-11 4.875 783,595 -2,819 0.27% 3,819,719
2017-07-11 2017-07-07 4.981 786,414 +5,637 0.27% 3,917,160
2017-07-10 2017-07-06 5.002 780,777 +940 0.27% 3,905,702
2017-07-07 2017-07-05 4.789 779,837 +940 0.27% 3,735,000
2017-07-06 2017-07-04 4.811 778,897 -6,577 0.27% 3,747,078
2017-07-04 2017-06-30 4.789 785,474 +939 0.27% 3,761,998
2017-07-03 2017-06-29 4.938 784,535 -9,395 0.27% 3,874,401
2017-06-29 2017-06-27 4.491 793,930 -8,457 0.27% 3,565,898
2017-06-28 2017-06-26 4.449 802,387 -4,697 0.27% 3,569,722
2017-06-27 2017-06-23 4.449 807,084 -14,094 0.28% 3,590,618
2017-06-26 2017-06-22 4.321 821,178 -83,621 0.28% 3,548,441
2017-06-23 2017-06-21 4.108 904,799 -2,819 0.31% 3,717,181
2017-06-22 2017-06-20 4.044 907,618 -9,395 0.31% 3,670,802
2017-06-20 2017-06-16 3.938 917,013 -9,396 0.31% 3,611,199
2017-06-02 2017-05-31 4.002 926,409 -61,071 0.32% 3,707,361
2017-05-29 2017-05-25 3.789 987,480 -9,396 0.34% 3,741,559
2017-05-23 2017-05-19 4.170 996,876 +60,656 0.34% 4,157,446
2017-05-12 2017-05-10 4.216 936,220 +2,648 0.34% 3,946,922
2017-05-09 2017-05-05 4.170 933,572 +2,647 0.34% 3,893,439
2017-05-05 2017-05-02 4.261 930,925 -883 0.34% 3,966,799
2017-04-28 2017-04-26 4.193 931,808 +1,765 0.34% 3,907,202
2017-04-27 2017-04-25 4.148 930,043 +883 0.34% 3,857,641
2017-04-21 2017-04-19 4.238 929,160 -6,177 0.34% 3,938,218
2017-04-18 2017-04-12 4.352 935,337 -8,824 0.34% 4,070,399
2017-04-07 2017-04-05 4.420 944,161 +1,765 0.34% 4,173,000
2017-04-06 2017-04-03 4.442 942,396 -1,765 0.34% 4,186,559
2017-04-05 2017-03-31 4.510 944,161 -17,648 0.34% 4,258,600
2017-04-03 2017-03-30 4.420 961,809 -252,364 0.35% 4,251,000
2017-03-31 2017-03-29 4.352 1,214,173 -14,119 0.44% 5,283,838
2017-03-28 2017-03-24 4.329 1,228,292 -8,824 0.45% 5,317,441
2017-03-24 2017-03-22 4.216 1,237,116 +883 0.45% 5,215,441
2017-03-23 2017-03-21 4.306 1,236,233 -11,471 0.45% 5,323,799
2017-03-22 2017-03-20 4.306 1,247,704 +13,235 0.45% 5,373,198
2017-03-03 2017-03-01 4.080 1,234,469 +3,530 0.45% 5,036,402
2017-02-27 2017-02-23 3.966 1,230,939 -3,530 0.45% 4,882,500
2017-02-22 2017-02-20 3.966 1,234,469 -23,824 0.45% 4,896,502
2017-02-21 2017-02-17 3.989 1,258,293 -32,649 0.46% 5,019,519
2017-02-20 2017-02-16 3.581 1,290,942 -882 0.47% 4,623,081
2017-02-17 2017-02-15 3.672 1,291,824 +3,529 0.47% 4,743,360
2017-02-16 2017-02-14 3.694 1,288,295 +883 0.47% 4,759,602
2017-02-15 2017-02-13 3.626 1,287,412 -3,530 0.47% 4,668,799
2017-02-07 2017-02-03 3.649 1,290,942 +2,647 0.47% 4,710,861
2017-01-25 2017-01-23 3.513 1,288,295 +883 0.47% 4,526,002
2017-01-24 2017-01-20 3.672 1,287,412 +2,647 0.47% 4,727,159
2016-12-28 2016-12-22 3.717 1,284,765 -2,647 0.47% 4,775,680
2016-12-23 2016-12-21 3.581 1,287,412 -883 0.47% 4,610,439
2016-12-21 2016-12-19 3.423 1,288,295 -882 0.47% 4,409,202
2016-11-17 2016-11-15 3.151 1,289,177 +32,649 0.47% 4,061,580
2016-10-05 2016-10-03 3.060 1,256,528 +4,412 0.46% 3,844,799
2016-09-30 2016-09-28 3.015 1,252,116 -23,825 0.45% 3,774,539
2016-09-28 2016-09-26 3.060 1,275,941 -18,530 0.46% 3,904,200
2016-09-12 2016-09-08 3.151 1,294,471 -4,412 0.47% 4,078,259
2016-09-08 2016-09-06 3.255 1,298,883 +18,530 0.47% 4,227,281
2016-09-07 2016-09-05 3.231 1,280,353 +11,361 0.46% 4,137,210
2016-09-06 2016-09-02 3.185 1,268,992 +43,016 0.47% 4,041,499
2016-09-05 2016-09-01 3.208 1,225,976 -3,441 0.46% 3,933,002
2016-09-01 2016-08-30 3.231 1,229,417 -1,721 0.46% 3,972,621
2016-08-31 2016-08-29 3.231 1,231,138 +3,442 0.46% 3,978,182
2016-08-30 2016-08-26 3.208 1,227,696 +94,637 0.46% 3,938,519
2016-08-29 2016-08-25 3.255 1,133,059 -7,743 0.42% 3,687,598
2016-08-26 2016-08-24 3.231 1,140,802 +12,905 0.42% 3,686,278
2016-08-25 2016-08-23 3.278 1,127,897 +30,111 0.42% 3,697,018
2016-08-22 2016-08-18 3.208 1,097,786 +430,167 0.41% 3,521,761
2016-08-16 2016-08-12 3.115 667,619 -331,228 0.25% 2,079,680
2016-07-28 2016-07-26 2.883 998,847 +21,508 0.37% 2,879,279
2016-07-25 2016-07-21 2.883 977,339 -11,184 0.36% 2,817,280
2016-07-07 2016-07-05 2.859 988,523 -10,324 0.37% 2,826,539
2016-07-04 2016-06-29 2.859 998,847 -12,905 0.37% 2,856,059
2016-06-23 2016-06-21 2.790 1,011,752 -8,604 0.38% 2,822,399
2016-06-20 2016-06-16 2.836 1,020,356 -17,206 0.38% 2,893,841
2016-06-14 2016-06-10 2.952 1,037,562 -1,721 0.39% 3,063,239
2016-06-02 2016-05-31 2.906 1,039,283 -7,743 0.39% 3,020,000
2016-05-31 2016-05-27 2.883 1,047,026 -860 0.39% 3,018,160
2016-05-23 2016-05-19 3.015 1,047,886 +38,028 0.39% 3,159,664
2016-05-17 2016-05-13 3.064 1,009,858 -79,595 0.39% 3,093,719
2016-03-22 2016-03-18 3.208 1,089,453 +16,582 0.42% 3,495,240
2016-02-15 2016-02-11 3.329 1,072,871 -12,436 0.41% 3,571,441
2016-02-12 2016-02-05 3.353 1,085,307 -12,437 0.42% 3,639,018
2016-02-01 2016-01-28 3.377 1,097,744 -8,291 0.42% 3,707,199
2016-01-06 2016-01-04 3.618 1,106,035 -20,728 0.43% 4,001,999
2015-12-30 2015-12-28 3.618 1,126,763 -829 0.44% 4,077,000
2015-12-28 2015-12-22 3.838 1,127,592 +51,026 0.44% 4,327,175
2015-12-18 2015-12-16 3.812 1,076,566 -3,961 0.44% 4,104,181
2015-12-17 2015-12-15 3.812 1,080,527 -23,765 0.44% 4,119,281
2015-12-14 2015-12-10 3.661 1,104,292 +7,922 0.45% 4,042,600
2015-12-10 2015-12-08 3.737 1,096,370 -792 0.44% 4,096,639
2015-12-09 2015-12-07 3.838 1,097,162 +19,804 0.44% 4,210,399
2015-11-27 2015-11-25 3.560 1,077,358 -17,428 0.44% 3,835,200
2015-11-26 2015-11-24 3.484 1,094,786 +11,883 0.44% 3,814,321
2015-11-23 2015-11-19 3.509 1,082,903 +5,545 0.44% 3,800,259
2015-11-18 2015-11-16 3.484 1,077,358 -7,922 0.44% 3,753,600
2015-11-09 2015-11-05 3.711 1,085,280 -37,232 0.44% 4,027,801
2015-10-28 2015-10-26 3.661 1,122,512 -3,961 0.45% 4,109,300
2015-10-20 2015-10-16 3.762 1,126,473 -19,804 0.46% 4,237,561
2015-10-19 2015-10-15 3.787 1,146,277 -9,506 0.46% 4,340,999
2015-10-16 2015-10-14 3.711 1,155,783 +13,467 0.47% 4,289,459
2015-10-15 2015-10-13 3.812 1,142,316 +15,843 0.46% 4,354,839
2015-10-14 2015-10-12 3.484 1,126,473 +39,609 0.46% 3,924,721
2015-10-02 2015-09-29 3.408 1,086,864 +11,090 0.44% 3,704,400
2015-09-11 2015-09-09 3.610 1,075,774 -91,015 0.44% 3,883,881
2015-09-08 2015-09-04 3.498 1,166,789 +2,377 0.47% 4,081,293
2015-09-07 2015-09-02 3.498 1,164,412 +21,404 0.47% 4,072,978
2015-08-21 2015-08-19 4.167 1,143,008 -12,442 0.47% 4,762,454
2015-08-18 2015-08-14 4.295 1,155,450 -7,776 0.48% 4,962,884
2015-08-14 2015-08-12 4.167 1,163,226 -7,776 0.48% 4,846,694
2015-08-13 2015-08-11 4.321 1,171,002 -7,776 0.48% 5,059,801
2015-07-29 2015-07-27 4.141 1,178,778 +11,664 0.49% 4,881,175
2015-07-24 2015-07-22 4.424 1,167,114 -6,998 0.48% 5,163,073
2015-07-23 2015-07-21 4.527 1,174,112 +7,776 0.48% 5,314,822
2015-07-14 2015-07-10 4.321 1,166,336 +6,221 0.48% 5,039,640
2015-07-13 2015-07-09 4.064 1,160,115 +3,110 0.48% 4,714,381
2015-07-10 2015-07-08 3.858 1,157,005 +3,888 0.48% 4,463,680
2015-07-09 2015-07-07 4.347 1,153,117 +3,888 0.48% 5,012,179
2015-07-08 2015-07-06 4.630 1,149,229 -3,888 0.47% 5,320,416
2015-07-07 2015-07-03 5.144 1,153,117 +1,555 0.48% 5,931,573
2015-07-06 2015-07-02 5.273 1,151,562 +52,101 0.47% 6,071,664
2015-07-02 2015-06-29 5.401 1,099,461 +38,880 0.45% 5,938,348
2015-06-26 2015-06-24 5.710 1,060,581 -3,110 0.44% 6,055,686
2015-06-22 2015-06-18 5.427 1,063,691 -3,888 0.44% 5,772,507
2015-06-18 2015-06-16 5.401 1,067,579 -3,888 0.44% 5,766,149
2015-06-12 2015-06-10 5.170 1,071,467 -17,886 0.44% 5,539,128
2015-06-08 2015-06-04 5.401 1,089,353 +17,108 0.45% 5,883,753
2015-06-05 2015-06-03 5.273 1,072,245 -19,440 0.44% 5,653,461
2015-06-04 2015-06-02 5.350 1,091,685 -132,972 0.45% 5,840,193
2015-06-03 2015-06-01 5.478 1,224,657 -11,664 0.50% 6,709,043
2015-05-28 2015-05-26 5.427 1,236,321 -5,444 0.51% 6,709,347
2015-05-26 2015-05-21 5.427 1,241,765 -38,880 0.51% 6,738,890
2015-05-22 2015-05-20 6.182 1,280,645 +31,104 0.53% 7,917,102
2015-05-21 2015-05-19 6.075 1,249,541 +41,210 0.51% 7,591,051
2015-05-19 2015-05-15 5.674 1,208,331 +5,979 0.52% 6,855,629
2015-05-18 2015-05-14 5.914 1,202,352 +106,866 0.52% 7,111,307
2015-05-12 2015-05-08 5.272 1,095,486 -1,494 0.47% 5,775,620
2015-05-04 2015-04-29 5.299 1,096,980 +1,494 0.47% 5,812,854
2015-04-24 2015-04-22 5.406 1,095,486 -7,473 0.47% 5,922,209
2015-04-23 2015-04-21 5.299 1,102,959 +7,473 0.47% 5,844,537
2015-04-22 2015-04-20 5.326 1,095,486 -3,736 0.47% 5,834,255
2015-04-20 2015-04-16 5.674 1,099,222 -2,990 0.47% 6,236,584
2015-04-17 2015-04-15 5.593 1,102,212 +4,484 0.47% 6,165,055
2015-04-16 2015-04-14 5.754 1,097,728 -14,946 0.47% 6,316,242
2015-04-15 2015-04-13 5.914 1,112,674 -29,145 0.48% 6,580,907
2015-04-14 2015-04-10 5.647 1,141,819 -120,318 0.49% 6,447,706
2015-04-13 2015-04-09 4.978 1,262,137 -33,630 0.54% 6,282,680
2015-04-10 2015-04-08 5.058 1,295,767 +4,484 0.56% 6,554,118
2015-04-09 2015-04-02 4.951 1,291,283 -3,736 0.55% 6,393,206
2015-04-02 2015-03-31 4.871 1,295,019 -18,683 0.56% 6,307,729
2015-03-30 2015-03-26 5.245 1,313,702 -17,188 0.56% 6,890,940
2015-03-27 2015-03-25 5.245 1,330,890 +52,312 0.57% 6,981,098
2015-03-23 2015-03-19 4.817 1,278,578 +52,312 0.55% 6,159,214
2015-03-20 2015-03-18 4.978 1,226,266 +17,188 0.53% 6,104,121
2015-03-19 2015-03-17 4.817 1,209,078 +44,839 0.52% 5,824,416
2015-03-10 2015-03-06 5.138 1,164,239 +1,495 0.50% 5,982,310
2015-03-06 2015-03-04 5.085 1,162,744 +7,473 0.50% 5,912,392
2015-03-05 2015-03-03 5.005 1,155,271 -12,704 0.50% 5,781,639
2015-03-04 2015-03-02 5.192 1,167,975 -29,146 0.50% 6,064,023
2015-03-02 2015-02-26 5.352 1,197,121 -4,484 0.51% 6,407,573
2015-02-27 2015-02-25 5.433 1,201,605 -2,242 0.52% 6,528,047
2015-02-24 2015-02-18 5.486 1,203,847 +8,968 0.52% 6,604,663
2015-02-17 2015-02-13 5.138 1,194,879 -10,462 0.51% 6,139,750
2015-02-16 2015-02-12 5.245 1,205,341 -4,484 0.52% 6,322,539
2015-02-13 2015-02-11 5.460 1,209,825 -22,420 0.52% 6,605,083
2015-02-12 2015-02-10 4.817 1,232,245 +18,683 0.53% 5,936,016
2015-02-09 2015-02-05 4.576 1,213,562 +14,947 0.52% 5,553,715
2015-01-09 2015-01-07 4.630 1,198,615 +11,209 0.51% 5,549,468
2015-01-02 2014-12-29 4.496 1,187,406 -29,145 0.51% 5,338,682
2014-12-23 2014-12-19 4.630 1,216,551 +37,366 0.52% 5,632,510
2014-12-18 2014-12-16 4.764 1,179,185 +3,736 0.51% 5,617,298
2014-12-15 2014-12-11 4.603 1,175,449 +8,968 0.50% 5,410,754
2014-12-12 2014-12-10 4.817 1,166,481 +9,715 0.50% 5,619,216
2014-12-11 2014-12-09 4.683 1,156,766 +11,210 0.50% 5,417,627
2014-12-10 2014-12-08 5.031 1,145,556 -29,893 0.49% 5,763,678
2014-12-09 2014-12-05 5.406 1,175,449 -39,607 0.50% 6,354,490
2014-12-08 2014-12-04 5.620 1,215,056 +7,473 0.52% 6,828,749
2014-12-05 2014-12-03 5.486 1,207,583 +3,736 0.52% 6,625,160
2014-12-03 2014-12-01 5.540 1,203,847 +13,452 0.52% 6,669,099
2014-12-01 2014-11-27 5.807 1,190,395 +14,199 0.51% 6,913,156
2014-11-28 2014-11-26 5.941 1,176,196 +4,484 0.50% 6,988,085
2014-11-27 2014-11-25 5.540 1,171,712 +8,968 0.50% 6,491,077
2014-11-26 2014-11-24 5.433 1,162,744 +1,494 0.50% 6,316,924
2014-11-24 2014-11-20 5.540 1,161,250 +11,210 0.50% 6,433,119
2014-11-18 2014-11-14 5.647 1,150,040 +6,726 0.49% 6,494,129
2014-11-14 2014-11-12 5.888 1,143,314 +1,495 0.49% 6,731,529
2014-11-12 2014-11-10 5.941 1,141,819 +1,494 0.49% 6,783,843
2014-11-11 2014-11-07 5.888 1,140,325 +7,473 0.49% 6,713,931
2014-11-10 2014-11-06 5.888 1,132,852 +5,979 0.49% 6,669,932
2014-11-07 2014-11-05 5.807 1,126,873 -3,737 0.48% 6,544,255
2014-11-05 2014-11-03 6.396 1,130,610 +7,474 0.48% 7,231,631
2014-11-03 2014-10-30 6.584 1,123,136 -3,737 0.48% 7,394,230
2014-10-31 2014-10-29 6.477 1,126,873 -19,430 0.48% 7,298,202
2014-10-30 2014-10-28 6.503 1,146,303 +9,715 0.49% 7,454,718
2014-10-29 2014-10-27 6.557 1,136,588 -14,946 0.49% 7,452,375
2014-10-27 2014-10-23 6.664 1,151,534 +5,231 0.49% 7,673,644
2014-10-24 2014-10-22 6.717 1,146,303 -74,732 0.49% 7,700,141
2014-10-23 2014-10-21 6.717 1,221,035 -108,361 0.52% 8,202,144
2014-10-20 2014-10-16 6.610 1,329,396 +74,732 0.57% 8,787,733
2014-10-14 2014-10-10 7.012 1,254,664 -88,183 0.54% 8,797,398
2014-10-13 2014-10-09 7.708 1,342,847 -24,662 0.58% 10,350,100
2014-10-10 2014-10-08 7.493 1,367,509 +123,307 0.59% 10,247,402
2014-10-09 2014-10-07 6.985 1,244,202 +33,630 0.53% 8,690,743
2014-10-08 2014-10-06 6.878 1,210,572 -7,474 0.52% 8,326,247
2014-10-07 2014-10-03 6.798 1,218,046 -12,704 0.52% 8,279,859
2014-10-06 2014-09-30 6.824 1,230,750 +20,178 0.53% 8,399,154
2014-10-03 2014-09-29 6.530 1,210,572 -27,651 0.52% 7,905,075
2014-09-30 2014-09-26 6.798 1,238,223 -7,473 0.53% 8,417,015
2014-09-29 2014-09-25 6.878 1,245,696 +42,597 0.53% 8,567,828
2014-09-24 2014-09-22 6.584 1,203,099 -7,473 0.52% 7,920,672
2014-09-18 2014-09-16 6.477 1,210,572 -7,474 0.52% 7,840,279
2014-09-17 2014-09-15 6.557 1,218,046 -8,220 0.52% 7,986,478
2014-09-16 2014-09-12 6.557 1,226,266 -19,430 0.53% 8,040,375
2014-09-15 2014-09-11 6.664 1,245,696 -18,683 0.53% 8,301,125
2014-09-10 2014-09-05 6.744 1,264,379 +37,366 0.54% 8,527,139
2014-09-05 2014-09-03 6.342 1,227,013 +47,070 0.53% 7,781,323
2014-09-02 2014-08-29 6.558 1,179,943 -18,449 0.51% 7,738,643
2014-09-01 2014-08-28 6.396 1,198,392 +8,855 0.52% 7,664,774
2014-08-29 2014-08-27 6.613 1,189,537 -34,684 0.52% 7,866,041
2014-08-28 2014-08-26 6.667 1,224,221 -22,878 0.53% 8,161,751
2014-08-27 2014-08-25 7.426 1,247,099 +86,343 0.54% 9,260,617
2014-08-26 2014-08-22 7.019 1,160,756 +21,402 0.50% 8,147,589
2014-08-25 2014-08-21 6.992 1,139,354 -2,952 0.49% 7,966,486
2014-08-22 2014-08-20 7.155 1,142,306 +13,283 0.50% 8,172,874
2014-08-18 2014-08-14 7.182 1,129,023 +12,546 0.49% 8,108,436
2014-08-15 2014-08-13 7.101 1,116,477 -13,284 0.48% 7,927,559
2014-08-14 2014-08-12 7.101 1,129,761 -30,257 0.49% 8,021,882
2014-08-13 2014-08-11 6.992 1,160,018 +4,428 0.50% 8,110,971
2014-08-12 2014-08-08 7.019 1,155,590 +2,952 0.50% 8,111,328
2014-08-11 2014-08-07 7.155 1,152,638 +5,904 0.50% 8,246,797
2014-08-08 2014-08-06 7.317 1,146,734 -19,187 0.50% 8,391,022
2014-08-07 2014-08-05 7.453 1,165,921 +9,593 0.51% 8,689,409
2014-08-06 2014-08-04 7.317 1,156,328 +5,904 0.50% 8,461,225
2014-08-05 2014-08-01 7.290 1,150,424 +3,690 0.50% 8,386,845
2014-08-04 2014-07-31 7.399 1,146,734 -17,711 0.50% 8,484,256
2014-08-01 2014-07-30 7.534 1,164,445 +16,973 0.51% 8,773,082
2014-07-31 2014-07-29 7.751 1,147,472 +20,663 0.50% 8,893,988
2014-07-30 2014-07-28 7.805 1,126,809 -28,043 0.49% 8,794,906
2014-07-29 2014-07-25 7.805 1,154,852 +8,856 0.50% 9,013,786
2014-07-28 2014-07-24 7.724 1,145,996 -22,877 0.50% 8,851,490
2014-07-25 2014-07-23 7.480 1,168,873 -80,439 0.51% 8,743,088
2014-07-24 2014-07-22 7.561 1,249,312 -26,568 0.54% 9,446,339
2014-07-23 2014-07-21 7.507 1,275,880 -921,730 0.55% 9,578,070
2014-07-22 2014-07-18 7.209 2,197,610 -281,169 0.95% 15,842,389
2014-07-21 2014-07-17 7.155 2,478,779 -591,117 1.08% 17,734,958
2014-07-18 2014-07-16 6.965 3,069,896 -1,017,668 1.33% 21,381,847
2014-07-17 2014-07-15 6.477 4,087,564 +35,423 1.77% 26,475,910
2014-07-16 2014-07-14 6.315 4,052,141 +4,428 1.76% 25,587,561
2014-07-15 2014-07-11 6.721 4,047,713 +11,069 1.76% 27,205,068
2014-07-14 2014-07-10 6.911 4,036,644 +22,878 1.75% 27,896,457
2014-07-11 2014-07-09 6.938 4,013,766 +22,139 1.74% 27,847,130
2014-07-10 2014-07-08 6.992 3,991,627 -213,275 1.73% 27,909,887
2014-07-09 2014-07-07 7.128 4,204,902 -115,124 1.83% 29,970,918
2014-07-08 2014-07-04 7.534 4,320,026 +11,070 1.88% 32,547,646
2014-07-07 2014-07-03 7.588 4,308,956 +11,069 1.87% 32,697,799
2014-07-04 2014-07-02 7.805 4,297,887 -8,117 1.87% 33,545,626
2014-07-03 2014-06-30 7.724 4,306,004 +15,497 1.87% 33,258,887
2014-07-02 2014-06-27 7.778 4,290,507 +738 1.86% 33,371,747
2014-06-30 2014-06-26 7.697 4,289,769 +11,070 1.86% 33,017,233
2014-06-27 2014-06-25 7.399 4,278,699 +85,605 1.86% 31,656,493
2014-06-26 2014-06-24 7.588 4,193,094 +15,497 1.82% 31,818,599
2014-06-25 2014-06-23 7.480 4,177,597 +369,726 1.81% 31,248,131
2014-06-24 2014-06-20 7.615 3,807,871 +499,609 1.65% 28,998,596
2014-06-23 2014-06-19 8.320 3,308,262 +99,626 1.44% 27,524,960
2014-06-20 2014-06-18 8.347 3,208,636 +356,442 1.39% 26,783,023
2014-06-19 2014-06-17 8.185 2,852,194 +3,690 1.24% 23,343,955
2014-06-17 2014-06-13 8.428 2,848,504 +1,436,429 1.24% 24,008,534
2014-06-16 2014-06-12 8.266 1,412,075 +3,689 1.23% 11,672,020
2014-06-13 2014-06-11 8.483 1,408,386 -22,139 1.22% 11,946,879
2014-06-11 2014-06-09 8.212 1,430,525 -7,380 1.24% 11,746,987
2014-06-10 2014-06-06 8.266 1,437,905 -7,379 1.25% 11,885,527
2014-06-09 2014-06-05 8.320 1,445,284 +16,235 1.25% 12,024,859
2014-06-06 2014-06-04 8.185 1,429,049 -3,690 1.24% 11,696,138
2014-06-05 2014-06-03 35.633 1,432,739 -17,711 1.24% 51,052,759
2014-06-04 2014-05-30 35.126 1,450,450 +744,332 1.26% 50,949,013
2014-06-03 2014-05-29 33.100 706,118 +18,831 1.27% 23,372,385
2014-05-30 2014-05-28 34.620 687,287 +69,992 1.24% 23,793,683
2014-05-29 2014-05-27 33.775 617,295 +58,267 1.11% 20,849,346
2014-05-28 2014-05-26 33.381 559,028 +34,463 1.01% 18,661,076
2014-05-27 2014-05-23 32.762 524,565 +3,553 0.95% 17,185,838
2014-05-26 2014-05-22 33.775 521,012 +41,569 0.94% 17,597,355
2014-05-23 2014-05-21 33.775 479,443 +139,273 0.86% 16,193,348
2014-05-22 2014-05-20 32.030 340,170 +58,978 0.61% 10,895,739
2014-05-21 2014-05-19 30.454 281,192 +11,724 0.51% 8,563,448
2014-05-20 2014-05-16 30.004 269,468 +12,791 0.49% 8,085,052
2014-05-19 2014-05-15 29.216 256,677 +2,132 0.46% 7,498,989
2014-05-16 2014-05-14 28.259 254,545 +355 0.46% 7,193,110
2014-05-15 2014-05-13 27.808 254,190 -1,066 0.46% 7,068,607
2014-05-14 2014-05-12 27.752 255,256 +2,842 0.46% 7,083,882
2014-05-13 2014-05-09 26.795 252,414 +2,843 0.46% 6,763,458
2014-05-12 2014-05-08 27.077 249,571 -23,094 0.45% 6,757,524
2014-05-08 2014-05-05 28.540 272,665 -711 0.51% 7,781,902
2014-05-07 2014-05-02 28.484 273,376 -14,211 0.51% 7,786,805
2014-05-05 2014-04-30 28.653 287,587 +14,211 0.53% 8,240,156
2014-05-02 2014-04-29 28.934 273,376 -2,131 0.51% 7,909,917
2014-04-30 2014-04-28 28.315 275,507 +2,487 0.51% 7,800,978
2014-04-29 2014-04-25 29.891 273,020 +3,552 0.51% 8,160,888
2014-04-28 2014-04-24 29.891 269,468 +711 0.50% 8,054,714
2014-04-25 2014-04-23 29.272 268,757 +6,750 0.50% 7,867,043
2014-04-23 2014-04-17 26.063 262,007 -710 0.51% 6,828,767
2014-04-22 2014-04-16 26.851 262,717 +14,211 0.52% 7,054,317
2014-04-17 2014-04-15 26.176 248,506 +2,132 0.49% 6,504,864
2014-04-16 2014-04-14 27.020 246,374 +5,330 0.48% 6,657,092
2014-04-15 2014-04-11 29.722 241,044 +6,750 0.47% 7,164,381
2014-04-14 2014-04-10 32.087 234,294 +3,198 0.46% 7,517,691
2014-04-10 2014-04-08 32.706 231,096 -2,843 0.45% 7,558,176
2014-04-09 2014-04-07 34.845 233,939 +1,421 0.46% 8,151,578
2014-04-07 2014-04-03 36.027 232,518 -3,197 0.47% 8,376,932
2014-04-04 2014-04-02 37.209 235,715 -1,777 0.47% 8,770,757
2014-04-03 2014-04-01 35.070 237,492 +356 0.48% 8,328,858
2014-04-01 2014-03-28 32.987 237,136 -1,777 0.49% 7,822,463
2014-03-31 2014-03-27 32.987 238,913 +3,553 0.49% 7,881,081
2014-03-28 2014-03-26 34.338 235,360 -2,132 0.49% 8,081,852
2014-03-26 2014-03-24 36.590 237,492 +1,777 0.49% 8,689,820
2014-03-25 2014-03-21 35.746 235,715 +1,776 0.50% 8,425,765
2014-03-21 2014-03-19 37.434 233,939 -4,974 0.49% 8,757,350
2014-03-20 2014-03-18 37.209 238,913 +11,014 0.50% 8,889,752
2014-03-17 2014-03-13 35.971 227,899 -12,435 0.48% 8,197,694
2014-03-14 2014-03-12 37.772 240,334 -1,776 0.51% 9,077,916
2014-03-13 2014-03-11 40.080 242,110 +3,553 0.51% 9,703,784
2014-03-12 2014-03-10 38.842 238,557 +42,634 0.50% 9,265,944
2014-03-11 2014-03-07 40.474 195,923 +56,491 0.41% 7,929,809
2014-03-10 2014-03-06 36.365 139,432 +40,858 0.29% 5,070,414
2014-03-07 2014-03-05 33.325 98,574 -5,329 0.21% 3,284,978
2014-03-05 2014-03-03 30.173 103,903 -17,764 0.22% 3,135,027
2014-02-24 2014-02-20 28.371 121,667 +355 0.26% 3,451,849
2014-02-21 2014-02-19 28.428 121,312 -711 0.26% 3,448,606
2014-02-18 2014-02-14 28.428 122,023 +356 0.26% 3,468,818
2014-02-17 2014-02-13 28.484 121,667 -1,777 0.26% 3,465,547
2014-02-14 2014-02-12 27.583 123,444 +14,922 0.26% 3,404,979
2014-02-13 2014-02-11 26.063 108,522 +18,120 0.23% 2,828,441
2014-02-12 2014-02-10 26.795 90,402 -7,461 0.19% 2,422,331
2014-02-11 2014-02-07 23.643 97,863 +1,776 0.21% 2,313,749
2014-02-07 2014-02-05 23.530 96,087 -355 0.20% 2,260,942
2014-01-27 2014-01-23 26.288 96,442 -8,527 0.20% 2,535,313
2014-01-23 2014-01-21 27.020 104,969 -2,132 0.22% 2,836,291
2014-01-22 2014-01-20 26.908 107,101 +2,487 0.23% 2,881,840
2014-01-15 2014-01-13 23.924 104,614 +1,777 0.22% 2,502,806
2014-01-07 2014-01-03 20.828 102,837 -2,132 0.22% 2,141,902
2013-12-30 2013-12-24 21.110 104,969 -710 0.22% 2,215,852
2013-12-20 2013-12-18 22.179 105,679 +8,171 0.22% 2,343,869
2013-12-18 2013-12-16 22.517 97,508 -3,553 0.21% 2,195,577
2013-12-16 2013-12-12 22.686 101,061 -3,197 0.21% 2,292,646
2013-12-13 2013-12-11 22.629 104,258 +3,553 0.22% 2,359,304
2013-12-11 2013-12-09 23.305 100,705 +710 0.21% 2,346,928
2013-12-09 2013-12-05 24.712 99,995 -2,487 0.21% 2,471,105
2013-12-05 2013-12-03 24.825 102,482 +1,066 0.22% 2,544,102
2013-11-22 2013-11-20 24.093 101,416 +2,487 0.22% 2,443,423
2013-11-21 2013-11-19 22.686 98,929 +711 0.21% 2,244,280
2013-11-20 2013-11-18 22.742 98,218 -1,422 0.21% 2,233,680
2013-11-19 2013-11-15 22.517 99,640 -2,131 0.21% 2,243,583
2013-11-18 2013-11-14 22.292 101,771 +2,131 0.22% 2,268,651
2013-11-12 2013-11-08 23.812 99,640 -710 0.21% 2,372,589
2013-11-04 2013-10-31 24.656 100,350 +3,553 0.21% 2,474,229
2013-10-31 2013-10-29 24.543 96,797 -4,264 0.21% 2,375,728
2013-10-28 2013-10-24 24.318 101,061 -355 0.21% 2,457,626
2013-10-25 2013-10-23 24.600 101,416 +1,421 0.22% 2,494,803
2013-10-24 2013-10-22 24.487 99,995 +711 0.21% 2,448,589
2013-10-23 2013-10-21 25.050 99,284 +17,764 0.21% 2,487,068
2013-10-22 2013-10-18 24.375 81,520 -2,132 0.17% 1,987,012
2013-10-21 2013-10-17 22.517 83,652 +8,883 0.18% 1,883,583
2013-10-18 2013-10-16 21.447 74,769 -26,647 0.16% 1,603,596
2013-10-17 2013-10-15 21.898 101,416 -2,842 0.22% 2,220,775
2013-10-16 2013-10-11 22.573 104,258 +30,910 0.22% 2,353,435
2013-10-10 2013-10-08 21.504 73,348 +710 0.16% 1,577,248
2013-10-09 2013-10-07 21.504 72,638 -1,776 0.15% 1,561,981
2013-10-08 2013-10-04 21.391 74,414 +711 0.16% 1,591,793
2013-09-30 2013-09-26 20.884 73,703 -711 0.16% 1,539,244
2013-09-27 2013-09-25 21.391 74,414 +1,066 0.16% 1,591,793
2013-09-25 2013-09-23 22.123 73,348 +1,066 0.16% 1,622,666
2013-09-23 2013-09-18 21.335 72,282 +710 0.15% 1,542,119
2013-09-12 2013-09-10 20.659 71,572 +356 0.15% 1,478,624
2013-09-11 2013-09-09 20.828 71,216 +2,131 0.15% 1,483,296
2013-09-10 2013-09-06 21.201 69,085 +2,487 0.15% 1,464,641
2013-09-09 2013-09-05 21.315 66,598 +2,217 0.14% 1,419,547
2013-09-04 2013-09-02 21.774 64,381 -1,047 0.14% 1,401,803
2013-09-03 2013-08-30 19.195 65,428 +1,746 0.14% 1,255,897
2013-08-30 2013-08-28 20.456 63,682 -1,746 0.14% 1,302,659
2013-08-29 2013-08-27 20.857 65,428 -2,443 0.14% 1,364,617
2013-08-27 2013-08-23 18.049 67,871 -1,396 0.15% 1,225,013
2013-08-23 2013-08-21 17.362 69,267 -698 0.15% 1,202,582
2013-08-21 2013-08-19 17.648 69,965 -1,746 0.15% 1,234,745
2013-08-19 2013-08-15 17.247 71,711 -17,452 0.16% 1,236,796
2013-08-06 2013-08-02 17.075 89,163 -1,745 0.19% 1,522,463
2013-07-30 2013-07-26 15.471 90,908 -698 0.20% 1,406,409
2013-07-17 2013-07-15 14.325 91,606 -10,821 0.20% 1,312,229
2013-07-16 2013-07-12 14.325 102,427 +698 0.22% 1,467,237
2013-07-11 2013-07-09 13.179 101,729 -4,537 0.22% 1,340,659
2013-07-03 2013-06-28 12.892 106,266 -6,981 0.23% 1,370,006
2013-06-28 2013-06-26 13.179 113,247 -22,688 0.24% 1,492,452
2013-06-27 2013-06-25 12.720 135,935 -8,726 0.29% 1,729,139
2013-06-26 2013-06-24 12.319 144,661 -8,727 0.31% 1,782,115
2013-06-14 2013-06-11 12.606 153,388 -4,188 0.33% 1,933,570
2013-06-11 2013-06-07 12.033 157,576 -1,396 0.34% 1,896,073
2013-06-10 2013-06-06 12.033 158,972 -1,746 0.34% 1,912,871
2013-05-29 2013-05-27 12.835 160,718 -698 0.35% 2,062,805
2013-05-28 2013-05-24 12.548 161,416 -2,443 0.35% 2,025,519
2013-05-27 2013-05-23 12.319 163,859 -698 0.35% 2,018,620
2013-05-16 2013-05-14 13.158 164,557 +7,409 0.36% 2,165,265
2013-05-13 2013-05-09 12.612 157,148 -1,319 0.36% 1,982,016
2013-03-28 2013-03-26 10.915 158,467 +1,649 0.36% 1,729,603
2013-03-26 2013-03-22 10.005 156,818 +4,947 0.36% 1,568,971
2013-03-13 2013-03-11 9.459 151,871 +7,586 0.35% 1,436,595
2013-03-05 2013-03-01 9.702 144,285 +2,639 0.33% 1,399,833
2013-02-07 2013-02-05 9.520 141,646 +3,958 0.32% 1,348,463
2012-11-15 2012-11-13 9.702 137,688 +5,607 0.32% 1,335,830
2012-09-20 2012-09-18 10.126 132,081 -659 0.31% 1,337,494
2012-09-14 2012-09-12 10.490 132,740 +659 0.31% 1,392,461
2012-09-10 2012-09-06 11.100 132,081 +2,202 0.31% 1,466,044
2012-06-26 2012-06-22 11.716 129,879 -3,892 0.31% 1,521,692
2012-06-22 2012-06-20 11.716 133,771 -3,244 0.31% 1,567,292
2012-06-21 2012-06-19 11.531 137,015 -3,892 0.32% 1,579,952
2012-06-08 2012-06-06 10.853 140,907 -8,108 0.33% 1,529,253
2012-06-07 2012-06-05 10.360 149,015 -1,946 0.35% 1,543,738
2012-06-05 2012-06-01 10.483 150,961 -4,541 0.36% 1,582,515
2012-06-04 2012-05-31 10.360 155,502 -10,703 0.37% 1,610,941
2012-06-01 2012-05-30 10.113 166,205 -12,001 0.39% 1,680,824
2012-05-31 2012-05-29 9.866 178,206 -22,703 0.42% 1,758,233
2012-05-18 2012-05-16 10.831 200,909 +12,176 0.47% 2,176,055
2012-04-02 2012-03-29 9.846 188,733 -165,441 0.47% 1,858,342
2012-03-30 2012-03-28 10.306 354,174 -134,973 0.89% 3,650,084
2012-03-29 2012-03-27 11.094 489,147 -235,213 1.22% 5,426,410
2012-03-28 2012-03-26 10.897 724,360 +26,507 1.81% 7,893,126
2012-03-23 2012-03-21 10.568 697,853 +10,969 1.75% 7,375,243
2012-03-22 2012-03-20 10.700 686,884 +22,242 1.72% 7,349,495
2012-03-21 2012-03-19 11.094 664,642 +122,176 1.66% 7,373,284
2012-03-20 2012-03-16 10.897 542,466 +47,225 1.36% 5,911,084
2012-03-19 2012-03-15 10.897 495,241 +52,101 1.24% 5,396,487
2012-03-16 2012-03-14 11.159 443,140 +54,842 1.11% 4,945,115
2012-03-15 2012-03-13 11.422 388,298 +108,771 0.97% 4,435,074
2012-03-14 2012-03-12 11.159 279,527 +90,794 0.70% 3,119,315
2011-10-10 2011-10-06 10.503 188,733 -6,093 0.47% 1,982,231
2011-09-06 2011-09-02 13.000 194,826 +2,997 0.49% 2,532,803
2011-08-08 2011-08-04 12.934 191,829 +138,296 0.49% 2,481,052
2011-05-17 2011-05-13 15.896 53,533 +2,793 0.14% 850,984
2011-05-06 2011-05-04 15.896 50,740 +853 0.14% 806,585
2011-05-05 2011-05-03 16.248 49,887 +569 0.13% 810,570
2011-03-29 2011-03-25 18.147 49,318 -2,843 0.13% 894,986
2011-03-17 2011-03-15 14.912 52,161 -1,991 0.14% 777,809
2011-03-16 2011-03-14 16.670 54,152 +285 0.15% 902,722
2011-03-15 2011-03-11 17.374 53,867 +284 0.14% 935,860
2011-01-20 2011-01-18 13.364 53,583 +1,422 0.14% 716,097
2010-09-06 2010-09-02 13.438 52,161 +832 0.14% 700,940
2010-08-09 2010-08-05 13.081 51,329 -1,399 0.14% 671,415
2010-07-22 2010-07-20 12.938 52,728 -1,399 0.14% 682,177
2010-06-01 2010-05-28 13.562 54,127 +1,923 0.15% 734,089
2010-05-25 2010-05-20 13.340 52,204 -17,272 0.15% 696,402
2010-04-20 2010-04-16 12.673 69,476 +17,272 0.20% 880,470
2010-02-24 2010-02-22 10.227 52,204 -1,889 0.15% 533,908
2010-02-03 2010-02-01 9.412 54,093 -2,699 0.15% 509,130
2010-01-07 2010-01-05 9.634 56,792 -5,397 0.16% 547,160
2009-12-08 2009-12-04 8.893 62,189 -1,350 0.18% 553,068
2009-10-14 2009-10-12 7.782 63,539 -2,819 0.18% 494,440
2009-10-09 2009-10-07 7.411 66,358 -2,699 0.19% 491,787
2009-09-29 2009-09-25 7.559 69,057 -1,349 0.20% 522,025
2009-09-15 2009-09-11 7.225 70,406 +1,796 0.20% 508,674
2009-09-10 2009-09-08 7.453 68,610 -3 0.20% 511,352
2009-08-12 2009-08-10 7.605 68,613 -2,630 0.20% 521,811
2009-07-03 2009-06-30 6.921 71,243 -2,630 0.21% 493,049
2009-05-29 2009-05-26 5.462 73,873 +1,871 0.22% 403,484
2009-05-14 2009-05-12 5.462 72,002 -2,564 0.22% 393,265
2009-05-11 2009-05-07 5.462 74,566 +1,282 0.22% 407,269
2009-01-20 2009-01-16 4.682 73,284 -1,743 0.22% 343,086
2009-01-05 2008-12-31 6.242 75,027 -513 0.23% 468,328
2008-12-30 2008-12-24 6.008 75,540 -5,126 0.23% 453,848
2008-10-29 2008-10-27 3.901 80,666 -34,604 0.24% 314,705
2008-10-28 2008-10-24 4.291 115,270 -14,098 0.35% 494,677
2008-10-20 2008-10-16 5.072 129,368 -2,563 0.39% 656,120
2008-09-19 2008-09-17 5.856 131,931 +1,858 0.40% 772,648
2008-09-04 2008-09-02 5.936 130,073 +4 0.40% 772,061
2008-07-23 2008-07-21 6.885 130,069 +505 0.40% 895,563
2008-06-03 2008-05-30 7.835 129,564 -2,022 0.40% 1,015,132
2008-05-21 2008-05-19 8.252 131,586 +1,264 0.40% 1,085,814
2008-05-20 2008-05-16 8.085 130,322 +6,582 0.40% 1,053,659
2008-05-09 2008-05-07 8.335 123,740 -1,440 0.40% 1,031,384
2008-05-06 2008-05-02 7.918 125,180 +4,799 0.40% 991,218
2008-04-21 2008-04-17 7.918 120,381 +480 0.39% 953,217
2008-04-18 2008-04-16 8.752 119,901 -1,200 0.39% 1,049,355
2008-03-27 2008-03-25 7.918 121,101 +3,599 0.39% 958,919
2008-03-06 2008-03-04 9.585 117,502 -1,199 0.38% 1,126,299
2008-03-03 2008-02-28 8.835 118,701 -240 0.38% 1,048,747
2008-02-27 2008-02-25 9.169 118,941 -1,200 0.38% 1,090,523
2008-02-18 2008-02-14 9.085 120,141 -1,200 0.39% 1,091,511
2008-02-14 2008-02-12 8.502 121,341 +1,200 0.39% 1,031,616
2008-02-13 2008-02-11 8.335 120,141 +1,200 0.39% 1,001,386
2008-01-18 2008-01-16 9.169 118,941 +1,200 0.38% 1,090,523
2008-01-04 2008-01-02 9.585 117,741 +1,199 0.38% 1,128,589
2008-01-03 2007-12-31 11.169 116,542 -11,517 0.37% 1,301,660
2007-12-28 2007-12-24 9.502 128,059 -1,200 0.41% 1,216,817
2007-12-18 2007-12-14 9.335 129,259 -2,400 0.42% 1,206,672
2007-12-14 2007-12-12 9.085 131,659 +2,640 0.42% 1,196,155
2007-12-11 2007-12-07 9.502 129,019 +10,905 0.41% 1,225,939
2007-12-10 2007-12-06 9.669 118,114 +2,399 0.38% 1,142,010
2007-12-07 2007-12-05 9.085 115,715 -2,399 0.37% 1,051,300
2007-12-06 2007-12-04 9.085 118,114 +2,399 0.38% 1,073,095
2007-12-03 2007-11-29 9.752 115,715 -240 0.37% 1,128,459
2007-11-27 2007-11-23 8.919 115,955 -2,399 0.37% 1,034,150
2007-11-23 2007-11-21 9.502 118,354 +1,200 0.38% 1,124,600
2007-11-22 2007-11-20 9.669 117,154 +4,799 0.38% 1,132,728
2007-11-21 2007-11-19 10.002 112,355 -1,200 0.36% 1,123,787
2007-11-19 2007-11-15 10.002 113,555 -4,799 0.36% 1,135,790
2007-11-15 2007-11-13 9.419 118,354 +2,399 0.38% 1,114,735
2007-11-14 2007-11-12 9.419 115,955 +1,200 0.37% 1,092,140
2007-11-13 2007-11-09 9.669 114,755 +3,599 0.37% 1,109,533
2007-11-12 2007-11-08 10.419 111,156 -10,318 0.36% 1,158,119
2007-11-08 2007-11-06 9.502 121,474 -3,599 0.39% 1,154,247
2007-11-07 2007-11-05 8.835 125,073 +7,199 0.40% 1,105,045
2007-11-06 2007-11-02 9.585 117,874 +1,199 0.38% 1,129,864
2007-11-05 2007-11-01 10.085 116,675 -9,598 0.37% 1,176,721
2007-11-02 2007-10-31 9.169 126,273 +1,200 0.41% 1,157,747
2007-11-01 2007-10-30 9.169 125,073 +8,398 0.40% 1,146,745
2007-10-30 2007-10-26 9.919 116,675 +1,200 0.37% 1,157,271
2007-10-25 2007-10-23 10.002 115,475 +240 0.37% 1,154,994
2007-10-24 2007-10-22 10.169 115,235 +1,200 0.37% 1,171,803
2007-09-28 2007-09-25 10.752 114,035 +2,639 0.37% 1,226,135
2007-09-20 2007-09-18 13.599 111,396 +2,156 0.36% 1,514,915
2007-09-14 2007-09-12 13.514 109,240 -5,882 0.36% 1,476,309
2007-09-13 2007-09-11 12.749 115,122 -2,353 0.38% 1,467,737
2007-09-12 2007-09-10 12.239 117,475 +1,412 0.38% 1,437,827
2007-09-10 2007-09-06 12.919 116,063 -471 0.38% 1,499,464
2007-09-07 2007-09-05 11.899 116,534 -8,236 0.38% 1,386,690
2007-08-21 2007-08-17 10.370 124,770 -16,471 0.44% 1,293,804
2007-08-15 2007-08-13 10.709 141,241 -58,826 0.49% 1,512,620
2007-08-07 2007-08-03 11.219 200,067 +1,176 0.70% 2,244,646
2007-08-06 2007-08-02 11.899 198,891 -3,529 0.70% 2,366,692
2007-08-01 2007-07-30 11.389 202,420 -6,118 0.71% 2,305,456
2007-07-31 2007-07-27 11.389 208,538 +1,176 0.73% 2,375,136
2007-06-28 2007-06-26 11.474 207,362 -3,529 0.73% 2,379,367
2007-06-27 2007-06-25 11.474 210,891 -2,353 0.74% 2,419,861
2007-06-26 2007-06-22 12.069 213,244 0.75% 2,573,734

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top