History of CCASS shareholding

Stock code:

Adjust for splits and bonus issues: Yes No

Use price on: trading date holding/settlement date

Show: chart & table chart only table only

Table rows with no holding change: include exclude

Participant: GUOTAI JUNAN SECURITIES (HONG KONG) LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.202 5,701,107 +0 0.31% 1,151,624
2025-10-13 2025-10-09 0.203 5,701,107 +0 0.31% 1,157,325
2025-10-10 2025-10-08 0.202 5,701,107 +0 0.31% 1,151,624
2025-10-09 2025-10-06 0.203 5,701,107 +0 0.31% 1,157,325
2025-10-08 2025-10-03 0.204 5,701,107 +0 0.31% 1,163,026
2025-10-06 2025-10-02 0.209 5,701,107 +0 0.31% 1,191,531
2025-10-03 2025-09-30 0.210 5,701,107 +0 0.31% 1,197,232
2025-10-02 2025-09-29 0.204 5,701,107 +0 0.31% 1,163,026
2025-09-30 2025-09-26 0.201 5,701,107 +0 0.31% 1,145,923
2025-09-29 2025-09-25 0.202 5,701,107 +0 0.31% 1,151,624
2025-09-26 2025-09-24 0.204 5,701,107 +0 0.31% 1,163,026
2025-09-25 2025-09-23 0.210 5,701,107 -10,000 0.31% 1,197,232
2025-09-18 2025-09-16 0.218 5,711,107 +10,000 0.31% 1,245,021
2025-09-10 2025-09-08 0.217 5,701,107 +802,000 0.31% 1,237,140
2025-09-05 2025-09-03 0.233 4,899,107 -32,000 0.26% 1,141,492
2025-08-29 2025-08-27 0.241 4,931,107 +37,000 0.27% 1,188,397
2025-08-28 2025-08-26 0.255 4,894,107 +80,000 0.26% 1,247,997
2025-08-26 2025-08-22 0.248 4,814,107 +40,000 0.26% 1,193,899
2025-08-20 2025-08-18 0.249 4,774,107 +6,000 0.26% 1,188,753
2025-08-15 2025-08-13 0.215 4,768,107 +16,000 0.26% 1,025,143
2025-04-15 2025-04-11 0.162 4,752,107 -10,000 0.26% 769,841
2025-04-08 2025-04-03 0.170 4,762,107 -4,000 0.26% 809,558
2025-04-07 2025-04-02 0.163 4,766,107 +4,000 0.26% 776,875
2025-03-25 2025-03-21 0.169 4,762,107 +12,750 0.26% 804,796
2025-03-19 2025-03-17 0.170 4,749,357 -98,000 0.32% 807,391
2025-03-11 2025-03-07 0.165 4,847,357 -15,000 0.33% 799,814
2025-03-06 2025-03-04 0.164 4,862,357 -3,000 0.33% 797,427
2025-02-20 2025-02-18 0.169 4,865,357 +17,376 0.33% 820,310
2024-11-21 2024-11-19 0.182 4,847,981 +191,315 0.33% 880,630
2024-11-07 2024-11-05 0.185 4,656,666 +597,857 0.31% 859,898
2024-10-09 2024-10-07 0.356 4,058,809 +99,643 0.27% 1,446,042
2024-10-08 2024-10-04 0.371 3,959,166 +37,864 0.27% 1,470,142
2024-10-07 2024-10-03 0.366 3,921,302 +535,082 0.26% 1,436,405
2024-10-04 2024-10-02 0.366 3,386,220 +473,304 0.23% 1,240,400
2024-10-03 2024-09-30 0.266 2,912,916 +615,792 0.20% 774,689
2024-06-25 2024-06-21 0.199 2,297,124 +154,447 0.15% 456,461
2024-06-21 2024-06-19 0.196 2,142,677 -4,982 0.14% 419,320
2024-06-03 2024-05-30 0.221 2,147,659 +44,839 0.14% 474,178
2024-03-06 2024-03-04 0.250 2,102,820 -139,500 0.14% 525,479
2023-12-22 2023-12-20 0.281 2,242,320 -996 0.15% 630,100
2023-11-24 2023-11-22 0.336 2,243,316 -1,993 0.15% 754,204
2023-08-02 2023-07-31 0.532 2,245,309 -99,643 0.15% 1,194,279
2023-07-13 2023-07-11 0.487 2,344,952 -116,582 0.16% 1,141,378
2023-07-12 2023-07-10 0.457 2,461,534 -1,056,215 0.17% 1,124,012
2023-07-11 2023-07-07 0.512 3,517,749 -2,920,532 0.24% 1,800,482
2023-07-10 2023-07-06 0.532 6,438,281 -5,588,968 0.43% 3,424,519
2022-03-11 2022-03-09 0.652 12,027,249 +99,643 0.81% 7,845,732
2022-01-04 2021-12-31 0.943 11,927,606 -996 0.80% 11,252,136
2021-12-30 2021-12-28 1.024 11,928,602 +996 0.80% 12,210,784
2021-12-21 2021-12-17 1.074 11,927,606 -267,245 0.80% 12,808,282
2021-10-29 2021-10-27 1.636 12,194,851 -378,643 0.82% 19,948,853
2021-07-21 2021-07-19 2.860 12,573,494 +8,174 0.85% 35,962,897
2021-06-24 2021-06-22 3.151 12,565,320 -518,143 0.87% 39,596,521
2021-06-21 2021-06-17 3.232 13,083,463 -4,982 0.90% 42,279,750
2021-06-08 2021-06-04 3.252 13,088,445 -219,214 0.90% 42,558,557
2021-06-01 2021-05-28 3.529 13,307,659 +403,899 0.92% 46,967,264
2021-05-31 2021-05-27 3.519 12,903,760 +9,662 0.92% 45,408,213
2021-04-29 2021-04-27 3.498 12,894,098 -3,865 0.92% 45,107,306
2021-04-01 2021-03-30 3.602 12,897,963 -3,865 0.92% 46,455,762
2021-03-29 2021-03-25 3.581 12,901,828 +7,730 0.92% 46,202,616
2021-03-01 2021-02-25 3.995 12,894,098 +4,831 0.92% 51,513,077
2021-02-26 2021-02-24 3.850 12,889,267 -38,648 0.92% 49,626,127
2021-02-25 2021-02-23 3.995 12,927,915 -414,784 0.92% 51,648,179
2021-02-24 2021-02-22 3.726 13,342,699 +209,662 0.95% 49,714,767
2021-02-23 2021-02-19 3.747 13,133,037 +133,334 0.93% 49,205,422
2021-02-22 2021-02-18 3.674 12,999,703 +636,716 0.92% 47,764,034
2021-02-18 2021-02-16 3.747 12,362,987 -29,952 0.88% 46,320,283
2021-02-17 2021-02-11 3.674 12,392,939 +278,262 0.88% 45,534,638
2021-02-04 2021-02-02 3.550 12,114,677 +966,186 0.86% 43,007,597
2021-02-03 2021-02-01 3.550 11,148,491 +205,792 0.79% 39,577,597
2021-01-28 2021-01-26 3.654 10,942,699 -586,475 0.78% 39,979,594
2021-01-27 2021-01-25 3.695 11,529,174 +180,677 0.82% 42,599,611
2021-01-26 2021-01-22 3.695 11,348,497 +82,126 0.81% 41,932,020
2021-01-25 2021-01-21 3.736 11,266,371 -241,547 0.80% 42,094,996
2021-01-22 2021-01-20 3.829 11,507,918 +1,835,754 0.82% 44,069,457
2021-01-21 2021-01-19 3.871 9,672,164 +2,309,184 0.69% 37,439,882
2021-01-20 2021-01-18 3.778 7,362,980 +666,669 0.52% 27,815,425
2021-01-19 2021-01-15 3.747 6,696,311 +465,702 0.48% 25,089,003
2021-01-18 2021-01-14 3.695 6,230,609 +522,706 0.44% 23,021,729
2021-01-15 2021-01-13 3.685 5,707,903 +400,967 0.41% 21,031,285
2021-01-14 2021-01-12 3.664 5,306,936 +192,271 0.38% 19,444,032
2021-01-13 2021-01-11 3.643 5,114,665 +689,857 0.36% 18,633,699
2021-01-08 2021-01-06 3.829 4,424,808 +2,899 0.31% 16,944,758
2020-12-18 2020-12-16 3.560 4,421,909 +5,797 0.31% 15,743,724
2020-12-11 2020-12-09 3.581 4,416,112 -396,136 0.31% 15,814,498
2020-11-30 2020-11-26 3.954 4,812,248 -28,986 0.34% 19,026,135
2020-11-10 2020-11-06 4.016 4,841,234 +28,986 0.34% 19,441,377
2020-10-15 2020-10-12 3.954 4,812,248 -28,986 0.34% 19,026,135
2020-10-09 2020-10-07 3.933 4,841,234 -48,309 0.34% 19,040,524
2020-10-08 2020-10-06 3.871 4,889,543 -57,971 0.35% 18,926,883
2020-10-07 2020-10-05 3.829 4,947,514 -48,310 0.35% 18,946,456
2020-10-06 2020-09-30 3.736 4,995,824 -6,763 0.36% 18,666,098
2020-09-30 2020-09-28 3.716 5,002,587 -404,832 0.36% 18,587,814
2020-09-29 2020-09-25 3.643 5,407,419 -161,353 0.38% 19,700,258
2020-09-09 2020-09-07 3.871 5,568,772 +966,186 0.40% 21,556,103
2020-09-02 2020-08-31 4.150 4,602,586 -245,411 0.33% 19,102,293
2020-08-24 2020-08-20 4.161 4,847,997 +96,618 0.34% 20,171,009
2020-08-21 2020-08-19 4.202 4,751,379 +38,648 0.34% 19,965,718
2020-08-20 2020-08-18 4.606 4,712,731 -170,049 0.34% 21,705,604
2020-08-14 2020-08-12 4.202 4,882,780 -48,309 0.35% 20,517,876
2020-08-11 2020-08-07 4.130 4,931,089 +48,309 0.35% 20,363,619
2020-08-05 2020-08-03 4.161 4,882,780 -50,242 0.35% 20,315,730
2020-07-31 2020-07-29 4.088 4,933,022 +38,648 0.35% 20,167,375
2020-07-30 2020-07-28 4.119 4,894,374 -3,865 0.35% 20,161,342
2020-07-28 2020-07-24 3.871 4,898,239 -38,647 0.35% 18,960,544
2020-07-27 2020-07-23 4.171 4,936,886 +193,237 0.35% 20,591,945
2020-07-23 2020-07-21 3.829 4,743,649 -3,865 0.34% 18,165,757
2020-07-20 2020-07-16 3.581 4,747,514 -107,246 0.34% 17,001,278
2020-07-17 2020-07-15 3.767 4,854,760 +22,858 0.35% 18,289,775
2020-07-16 2020-07-14 3.716 4,831,902 -48,310 0.35% 17,953,610
2020-07-14 2020-07-10 3.892 4,880,212 -48,309 0.36% 18,991,784
2020-07-13 2020-07-09 3.964 4,928,521 -48,309 0.36% 19,536,853
2020-07-09 2020-07-07 3.892 4,976,830 -3,865 0.36% 19,367,781
2020-07-08 2020-07-06 4.036 4,980,695 -86,957 0.36% 20,104,523
2020-07-07 2020-07-03 3.861 5,067,652 -221,256 0.37% 19,563,873
2020-07-06 2020-07-02 3.923 5,288,908 -175,846 0.38% 20,746,481
2020-07-02 2020-06-29 3.850 5,464,754 +28,985 0.40% 21,040,341
2020-06-30 2020-06-26 4.036 5,435,769 -112,077 0.40% 21,941,424
2020-06-29 2020-06-24 3.923 5,547,846 +8,695 0.40% 21,762,201
2020-06-26 2020-06-23 3.871 5,539,151 -241,546 0.40% 21,441,444
2020-06-23 2020-06-19 4.057 5,780,697 +117,875 0.42% 23,453,383
2020-06-22 2020-06-18 3.923 5,662,822 -156,523 0.41% 22,213,211
2020-06-19 2020-06-17 3.840 5,819,345 +111,112 0.42% 22,345,354
2020-06-18 2020-06-16 4.140 5,708,233 +419,325 0.42% 23,632,023
2020-06-17 2020-06-15 4.016 5,288,908 -338,166 0.38% 21,239,141
2020-06-16 2020-06-12 4.181 5,627,074 -57,971 0.41% 23,528,986
2020-06-15 2020-06-11 4.192 5,685,045 +258,938 0.41% 23,830,225
2020-06-12 2020-06-10 3.881 5,426,107 +341,064 0.39% 21,060,023
2020-06-05 2020-06-03 3.788 5,085,043 +9,662 0.37% 19,262,601
2020-06-02 2020-05-29 3.705 5,075,381 +141,546 0.37% 18,804,908
2020-06-01 2020-05-28 3.694 4,933,835 -37,569 0.37% 18,227,932
2020-05-28 2020-05-26 3.939 4,971,404 -4,696 0.37% 19,584,121
2020-05-27 2020-05-25 3.939 4,976,100 +4,696 0.37% 19,602,621
2020-05-26 2020-05-22 3.833 4,971,404 -140,886 0.37% 19,054,821
2020-05-21 2020-05-19 4.280 5,112,290 +588,903 0.38% 21,880,883
2020-05-20 2020-05-18 4.280 4,523,387 +64,808 0.34% 19,360,346
2020-05-19 2020-05-15 4.259 4,458,579 +61,990 0.33% 18,988,024
2020-05-12 2020-05-08 3.758 4,396,589 -9,393 0.33% 16,523,951
2020-05-08 2020-05-06 3.790 4,405,982 +9,393 0.33% 16,699,983
2020-05-06 2020-05-04 3.716 4,396,589 -93,924 0.33% 16,336,710
2020-05-05 2020-04-29 3.929 4,490,513 +444,260 0.34% 17,641,911
2020-05-04 2020-04-28 3.620 4,046,253 +145,583 0.30% 14,647,222
2020-04-29 2020-04-27 3.535 3,900,670 +9,392 0.29% 13,787,979
2020-04-24 2020-04-22 3.737 3,891,278 -128,676 0.29% 14,541,951
2020-04-22 2020-04-20 3.801 4,019,954 +26,299 0.30% 15,279,622
2020-04-16 2020-04-14 3.652 3,993,655 +4,696 0.30% 14,584,380
2020-04-15 2020-04-09 3.556 3,988,959 +2,818 0.30% 14,185,000
2020-04-03 2020-04-01 3.482 3,986,141 +37,569 0.30% 13,877,899
2020-04-02 2020-03-31 3.407 3,948,572 +202,876 0.30% 13,452,821
2020-04-01 2020-03-30 3.641 3,745,696 -15,967 0.28% 13,638,982
2020-03-25 2020-03-23 3.258 3,761,663 +31,934 0.28% 12,255,319
2020-03-24 2020-03-20 3.460 3,729,729 +5,636 0.28% 12,905,771
2020-03-23 2020-03-19 3.332 3,724,093 +101,438 0.28% 12,410,468
2020-03-20 2020-03-18 3.471 3,622,655 +1,878 0.27% 12,573,839
2020-03-19 2020-03-17 3.726 3,620,777 +9,393 0.27% 13,492,522
2020-03-18 2020-03-16 3.833 3,611,384 +29,116 0.27% 13,842,020
2020-03-17 2020-03-13 4.025 3,582,268 +248,899 0.27% 14,416,943
2020-03-16 2020-03-12 4.120 3,333,369 -108,952 0.25% 13,734,652
2020-03-13 2020-03-11 4.365 3,442,321 -58,233 0.26% 15,026,524
2020-03-12 2020-03-10 4.280 3,500,554 -43,205 0.26% 14,982,564
2020-03-11 2020-03-09 4.301 3,543,759 -80,775 0.27% 15,242,944
2020-03-09 2020-03-05 4.653 3,624,534 +15,028 0.27% 16,863,858
2020-03-02 2020-02-27 4.578 3,609,506 -14,088 0.27% 16,524,926
2020-02-27 2020-02-25 4.525 3,623,594 -9,393 0.27% 16,396,523
2020-02-26 2020-02-24 4.599 3,632,987 -51,658 0.27% 16,709,787
2020-02-25 2020-02-21 4.653 3,684,645 -12,210 0.28% 17,143,536
2020-02-24 2020-02-20 4.791 3,696,855 -51,658 0.28% 17,712,026
2020-02-21 2020-02-19 4.749 3,748,513 +11,270 0.28% 17,799,885
2020-02-20 2020-02-18 4.717 3,737,243 -9,392 0.28% 17,626,999
2020-02-19 2020-02-17 4.855 3,746,635 +74,200 0.28% 18,189,868
2020-02-18 2020-02-14 4.738 3,672,435 +35,691 0.27% 17,399,527
2020-02-17 2020-02-13 4.418 3,636,744 +9,393 0.27% 16,068,826
2020-02-14 2020-02-12 4.482 3,627,351 +5,635 0.27% 16,259,043
2020-02-13 2020-02-11 4.397 3,621,716 +550,395 0.27% 15,925,305
2020-02-07 2020-02-05 4.067 3,071,321 +37,569 0.23% 12,491,422
2020-02-03 2020-01-30 3.844 3,033,752 +65,747 0.23% 11,660,323
2020-01-31 2020-01-29 4.152 2,968,005 +66,686 0.22% 12,324,024
2020-01-29 2020-01-22 4.525 2,901,319 +13,150 0.22% 13,128,277
2020-01-21 2020-01-17 4.759 2,888,169 -11,271 0.22% 13,745,275
2020-01-20 2020-01-16 4.812 2,899,440 +11,271 0.22% 13,953,266
2020-01-15 2020-01-13 4.717 2,888,169 -9,393 0.22% 13,622,275
2020-01-14 2020-01-10 4.610 2,897,562 -35,691 0.22% 13,358,077
2020-01-06 2020-01-02 4.610 2,933,253 +46,962 0.22% 13,522,617
2020-01-03 2019-12-31 4.578 2,886,291 -107,073 0.22% 13,213,926
2020-01-02 2019-12-27 4.472 2,993,364 +93,924 0.22% 13,385,424
2019-12-20 2019-12-18 4.525 2,899,440 -1,944,228 0.22% 13,119,774
2019-12-19 2019-12-17 4.525 4,843,668 +46,962 0.36% 21,917,278
2019-12-18 2019-12-16 4.472 4,796,706 -2,011,852 0.36% 21,449,427
2019-12-12 2019-12-10 4.440 6,808,558 -28,177 0.51% 30,228,355
2019-12-10 2019-12-06 4.663 6,836,735 -15,028 0.51% 31,882,045
2019-12-06 2019-12-04 4.557 6,851,763 -23,481 0.51% 31,222,625
2019-12-02 2019-11-28 4.749 6,875,244 -18,785 0.51% 32,647,226
2019-11-29 2019-11-27 4.759 6,894,029 -41,327 0.52% 32,809,827
2019-11-22 2019-11-20 4.887 6,935,356 -187,848 0.52% 33,892,590
2019-11-21 2019-11-19 4.972 7,123,204 -293,043 0.53% 35,417,310
2019-11-20 2019-11-18 4.855 7,416,247 -305,253 0.55% 36,005,790
2019-11-19 2019-11-15 4.738 7,721,500 -321,220 0.58% 36,583,479
2019-11-18 2019-11-14 4.802 8,042,720 -243,263 0.60% 38,619,158
2019-11-15 2019-11-13 4.791 8,285,983 -128,676 0.62% 39,699,027
2019-11-14 2019-11-12 4.930 8,414,659 -500,615 0.63% 41,480,198
2019-11-13 2019-11-11 4.685 8,915,274 -271,440 0.67% 41,764,827
2019-11-12 2019-11-08 4.866 9,186,714 -46,962 0.69% 44,699,196
2019-11-11 2019-11-07 4.972 9,233,676 -222,600 0.69% 45,910,796
2019-11-08 2019-11-06 4.961 9,456,276 +30,995 0.71% 46,916,906
2019-11-07 2019-11-05 4.674 9,425,281 -108,952 0.71% 44,053,675
2019-11-06 2019-11-04 4.749 9,534,233 -46,962 0.71% 45,273,486
2019-11-04 2019-10-31 4.738 9,581,195 +18,785 0.72% 45,394,475
2019-11-01 2019-10-30 4.546 9,562,410 +70,443 0.72% 43,472,894
2019-10-30 2019-10-28 4.472 9,491,967 +15,027 0.71% 42,445,223
2019-10-29 2019-10-25 4.482 9,476,940 +17,846 0.71% 42,478,927
2019-10-28 2019-10-24 4.461 9,459,094 +1,024,711 0.71% 42,197,515
2019-10-25 2019-10-23 4.280 8,434,383 +3,757 0.63% 36,099,624
2019-10-24 2019-10-22 4.259 8,430,626 +12,210 0.63% 35,904,024
2019-10-23 2019-10-21 4.493 8,418,416 -25,359 0.63% 37,823,886
2019-10-22 2019-10-18 4.568 8,443,775 +41,326 0.63% 38,567,124
2019-10-15 2019-10-11 4.365 8,402,449 +28,177 0.63% 36,678,626
2019-10-14 2019-10-10 4.174 8,374,272 +237,628 0.63% 34,950,745
2019-10-11 2019-10-09 4.206 8,136,644 -25,359 0.61% 34,218,875
2019-10-10 2019-10-08 4.195 8,162,003 +231,992 0.61% 34,238,623
2019-10-09 2019-10-04 4.269 7,930,011 +3,757 0.59% 33,856,454
2019-10-08 2019-10-03 4.227 7,926,254 -14,089 0.59% 33,502,854
2019-10-04 2019-10-02 4.035 7,940,343 -160,610 0.59% 32,040,684
2019-09-26 2019-09-24 4.355 8,100,953 +33,813 0.61% 35,276,276
2019-09-12 2019-09-10 4.514 8,067,140 -469,620 0.60% 36,417,385
2019-09-11 2019-09-09 4.536 8,536,760 -14,089 0.64% 38,719,165
2019-09-10 2019-09-06 4.568 8,550,849 +22,542 0.64% 39,056,187
2019-09-03 2019-08-30 4.397 8,528,307 +26,299 0.64% 37,500,425
2019-09-02 2019-08-29 4.450 8,502,008 +460,227 0.64% 37,837,384
2019-08-29 2019-08-27 4.387 8,041,781 +9,393 0.60% 35,275,467
2019-08-28 2019-08-26 4.397 8,032,388 -1,879 0.60% 35,319,784
2019-08-27 2019-08-23 4.546 8,034,267 +304,314 0.61% 36,525,607
2019-08-26 2019-08-22 4.759 7,729,953 -263,926 0.59% 36,788,128
2019-08-23 2019-08-21 4.770 7,993,879 -262,988 0.61% 38,129,306
2019-08-22 2019-08-20 5.345 8,256,867 -22,541 0.63% 44,130,853
2019-08-15 2019-08-13 4.961 8,279,408 -469,620 0.63% 41,077,926
2019-08-08 2019-08-06 5.132 8,749,028 -18,785 0.67% 44,898,327
2019-08-07 2019-08-05 5.132 8,767,813 +5,635 0.67% 44,994,728
2019-08-06 2019-08-02 5.441 8,762,178 -3,757 0.67% 47,671,222
2019-08-02 2019-07-31 5.760 8,765,935 -242,324 0.67% 50,491,564
2019-08-01 2019-07-30 5.930 9,008,259 +1,298,030 0.69% 53,421,905
2019-07-31 2019-07-29 5.984 7,710,229 -37,569 0.59% 46,134,615
2019-07-30 2019-07-26 6.047 7,747,798 -911,063 0.59% 46,854,352
2019-07-29 2019-07-25 6.207 8,658,861 +178,455 0.66% 53,746,803
2019-07-26 2019-07-24 5.920 8,480,406 -193,483 0.68% 50,201,275
2019-07-25 2019-07-23 5.909 8,673,889 -356,911 0.70% 51,254,282
2019-07-24 2019-07-22 6.069 9,030,800 -1,638,035 0.72% 54,805,531
2019-07-23 2019-07-19 5.803 10,668,835 -1,256,704 0.85% 61,906,580
2019-07-22 2019-07-18 5.760 11,925,539 -32,873 0.96% 68,690,803
2019-07-19 2019-07-17 5.866 11,958,412 +6,574 0.96% 70,153,351
2019-07-17 2019-07-15 6.005 11,951,838 -86,410 0.96% 71,769,036
2019-07-16 2019-07-12 6.207 12,038,248 -126,797 0.96% 74,723,147
2019-07-15 2019-07-11 5.994 12,165,045 -167,185 0.97% 72,919,793
2019-07-12 2019-07-10 5.824 12,332,230 +68,565 0.99% 71,821,133
2019-07-11 2019-07-09 5.590 12,263,665 +185,030 0.98% 68,549,279
2019-07-09 2019-07-05 5.920 12,078,635 -5,635 0.97% 71,501,633
2019-07-05 2019-07-03 6.047 12,084,270 -192,545 0.97% 73,078,911
2019-07-04 2019-07-02 5.760 12,276,815 +20,664 0.98% 70,714,144
2019-07-03 2019-06-28 5.547 12,256,151 -22,542 0.98% 67,985,319
2019-07-02 2019-06-27 5.611 12,278,693 -56,355 0.98% 68,894,740
2019-06-28 2019-06-26 5.707 12,335,048 +571,998 0.99% 70,392,914
2019-06-27 2019-06-25 5.739 11,763,050 +2,817 0.94% 67,504,390
2019-06-26 2019-06-24 5.579 11,760,233 +204,755 0.94% 65,610,074
2019-06-25 2019-06-21 5.302 11,555,478 +358,790 0.93% 61,268,969
2019-06-24 2019-06-20 5.355 11,196,688 +98,620 0.90% 59,962,658
2019-06-21 2019-06-19 5.217 11,098,068 +216,025 0.89% 57,898,428
2019-06-20 2019-06-18 5.036 10,882,043 +323,099 0.87% 54,801,808
2019-06-19 2019-06-17 4.930 10,558,944 +340,005 0.85% 52,050,486
2019-06-14 2019-06-12 5.004 10,218,939 +12,210 0.82% 51,136,026
2019-06-13 2019-06-11 5.153 10,206,729 +56,436 0.82% 52,596,308
2019-06-03 2019-05-30 4.983 10,150,293 +3,757 0.81% 50,576,380
2019-05-27 2019-05-23 5.097 10,146,536 -9,393 0.81% 51,717,141
2019-05-24 2019-05-22 5.374 10,155,929 +397,406 0.81% 54,578,333
2019-05-23 2019-05-21 5.341 9,758,523 +9,025 0.81% 52,118,271
2019-05-22 2019-05-20 5.252 9,749,498 -135,373 0.81% 51,205,837
2019-05-20 2019-05-16 5.850 9,884,871 -148,910 0.82% 57,831,413
2019-05-14 2019-05-09 5.529 10,033,781 -90,249 0.84% 55,478,414
2019-05-10 2019-05-08 5.773 10,124,030 +45,124 0.84% 58,445,358
2019-05-08 2019-05-06 6.017 10,078,906 -23,464 0.84% 60,641,802
2019-05-07 2019-05-03 6.515 10,102,370 +13,537 0.84% 65,820,241
2019-05-06 2019-05-02 6.537 10,088,833 +36,099 0.84% 65,955,622
2019-04-29 2019-04-25 6.349 10,052,734 -6,317 0.84% 63,826,009
2019-04-26 2019-04-24 6.526 10,059,051 -21,660 0.84% 65,649,463
2019-04-25 2019-04-23 6.405 10,080,711 +72,199 0.84% 64,562,134
2019-04-24 2019-04-18 6.504 10,008,512 +44,222 0.83% 65,097,827
2019-04-23 2019-04-17 6.416 9,964,290 -9,025 0.83% 63,926,922
2019-04-18 2019-04-16 6.515 9,973,315 +90,249 0.83% 64,979,406
2019-04-15 2019-04-11 6.515 9,883,066 +4,513 0.82% 64,391,404
2019-04-12 2019-04-10 6.770 9,878,553 +902 0.82% 66,879,562
2019-04-11 2019-04-09 6.848 9,877,651 -115,518 0.82% 67,639,599
2019-04-10 2019-04-08 6.947 9,993,169 +204,864 0.83% 69,427,199
2019-04-09 2019-04-04 6.914 9,788,305 +183,205 0.82% 67,678,536
2019-04-08 2019-04-03 6.848 9,605,100 +24,367 0.80% 65,773,241
2019-04-04 2019-04-02 7.014 9,580,733 -18,049 0.80% 67,198,770
2019-04-03 2019-04-01 6.848 9,598,782 -41,515 0.80% 65,729,977
2019-04-02 2019-03-29 6.316 9,640,297 +30,685 0.80% 60,886,939
2019-04-01 2019-03-28 6.161 9,609,612 +232,841 0.80% 59,202,428
2019-03-29 2019-03-27 6.139 9,376,771 -27,977 0.78% 57,560,154
2019-03-27 2019-03-25 5.651 9,404,748 +37,905 0.78% 53,146,689
2019-03-26 2019-03-22 5.806 9,366,843 +36,099 0.78% 54,385,535
2019-03-22 2019-03-20 5.762 9,330,744 +9,025 0.78% 53,762,381
2019-03-21 2019-03-19 5.673 9,321,719 -197,645 0.78% 52,884,066
2019-03-20 2019-03-18 5.873 9,519,364 -17,147 0.79% 55,903,974
2019-03-19 2019-03-15 5.751 9,536,511 +445,829 0.80% 54,842,311
2019-03-15 2019-03-13 5.352 9,090,682 -20,757 0.76% 48,652,199
2019-03-14 2019-03-12 5.418 9,111,439 -7,220 0.76% 49,369,043
2019-03-13 2019-03-11 5.263 9,118,659 -14,440 0.76% 47,993,615
2019-03-11 2019-03-07 5.418 9,133,099 -162,448 0.76% 49,486,404
2019-03-08 2019-03-06 5.396 9,295,547 +40,612 0.78% 50,160,607
2019-03-07 2019-03-05 5.507 9,254,935 -36,099 0.77% 50,966,949
2019-03-06 2019-03-04 5.319 9,291,034 -70,394 0.77% 49,415,610
2019-03-05 2019-03-01 5.285 9,361,428 -333,018 0.78% 49,478,822
2019-03-04 2019-02-28 5.197 9,694,446 -49,637 0.81% 50,379,600
2019-03-01 2019-02-27 5.296 9,744,083 +1,805 0.81% 51,609,274
2019-02-28 2019-02-26 5.352 9,742,278 -97,469 0.81% 52,139,459
2019-02-27 2019-02-25 5.452 9,839,747 +42,417 0.82% 53,642,364
2019-02-26 2019-02-22 5.429 9,797,330 +167,863 0.82% 53,194,005
2019-02-22 2019-02-20 5.019 9,629,467 -299,626 0.80% 48,334,733
2019-02-20 2019-02-18 4.942 9,929,093 -173,277 0.83% 49,068,560
2019-02-18 2019-02-14 5.008 10,102,370 -4,513 0.84% 50,596,512
2019-02-15 2019-02-13 5.019 10,106,883 +81,224 0.84% 50,731,104
2019-02-14 2019-02-12 4.909 10,025,659 -421,462 0.84% 49,212,512
2019-02-12 2019-02-08 4.931 10,447,121 -48,734 0.87% 51,512,842
2019-02-11 2019-02-04 5.164 10,495,855 +16,245 0.88% 54,195,423
2019-02-08 2019-01-31 4.898 10,479,610 +6,317 0.87% 51,324,682
2019-02-01 2019-01-30 4.898 10,473,293 -8,122 0.87% 51,293,744
2019-01-29 2019-01-25 4.720 10,481,415 +90,249 0.87% 49,475,295
2019-01-28 2019-01-24 4.654 10,391,166 +36,099 0.87% 48,358,458
2019-01-24 2019-01-22 4.576 10,355,067 +37,905 0.86% 47,387,286
2019-01-23 2019-01-21 4.731 10,317,162 +18,049 0.86% 48,814,293
2019-01-21 2019-01-17 4.709 10,299,113 -7,219 0.86% 48,500,658
2019-01-18 2019-01-16 4.831 10,306,332 +4,512 0.86% 49,790,844
2019-01-02 2018-12-27 4.255 10,301,820 -59,564 0.86% 43,833,289
2018-12-27 2018-12-20 4.310 10,361,384 -12,635 0.86% 44,660,774
2018-12-21 2018-12-19 4.421 10,374,019 -21,660 0.87% 45,864,727
2018-12-20 2018-12-18 4.521 10,395,679 -408,827 0.87% 46,997,191
2018-12-18 2018-12-14 4.632 10,804,506 -402,509 0.90% 50,042,624
2018-12-17 2018-12-13 4.776 11,207,015 +31,587 0.93% 53,521,231
2018-12-12 2018-12-10 4.598 11,175,428 -9,025 0.93% 51,389,115
2018-12-10 2018-12-06 4.654 11,184,453 -46,929 0.93% 52,050,261
2018-12-07 2018-12-05 4.964 11,231,382 -9,025 0.94% 55,753,237
2018-12-06 2018-12-04 4.964 11,240,407 -23,465 0.94% 55,798,038
2018-12-05 2018-12-03 4.898 11,263,872 +55,955 0.94% 55,165,664
2018-12-03 2018-11-29 4.731 11,207,917 +540,590 0.93% 53,028,782
2018-11-30 2018-11-28 4.787 10,667,327 +203,962 0.89% 51,062,048
2018-11-27 2018-11-23 4.499 10,463,365 +18,049 0.87% 47,071,310
2018-11-19 2018-11-15 4.632 10,445,316 +27,075 0.87% 48,378,984
2018-11-16 2018-11-14 4.477 10,418,241 +26,172 0.87% 46,637,433
2018-11-09 2018-11-07 4.576 10,392,069 -88,444 0.87% 47,556,616
2018-11-06 2018-11-02 4.532 10,480,513 -129,055 0.87% 47,496,841
2018-11-05 2018-11-01 4.266 10,609,568 +194,035 0.88% 45,260,287
2018-10-31 2018-10-29 4.044 10,415,533 +32,489 0.87% 42,124,352
2018-10-30 2018-10-26 4.177 10,383,044 +198,547 0.87% 43,373,545
2018-10-25 2018-10-23 4.233 10,184,497 -162,447 0.85% 43,108,392
2018-10-24 2018-10-22 4.421 10,346,944 +259,013 0.86% 45,745,025
2018-10-23 2018-10-19 4.211 10,087,931 +40,612 0.84% 42,476,094
2018-10-16 2018-10-12 4.277 10,047,319 -99,273 0.84% 42,973,069
2018-10-15 2018-10-11 4.067 10,146,592 +81,224 0.85% 41,261,512
2018-10-12 2018-10-10 4.410 10,065,368 +57,759 0.84% 44,388,616
2018-10-10 2018-10-08 4.521 10,007,609 +36,099 0.83% 45,242,789
2018-10-03 2018-09-28 4.997 9,971,510 +12,635 0.83% 49,830,626
2018-09-21 2018-09-19 5.429 9,958,875 -27,074 0.83% 54,071,104
2018-09-20 2018-09-18 5.308 9,985,949 +19,854 0.83% 53,000,959
2018-09-19 2018-09-17 5.197 9,966,095 -36,099 0.83% 51,791,291
2018-09-18 2018-09-14 5.341 10,002,194 -15,343 0.83% 53,419,668
2018-09-17 2018-09-13 5.263 10,017,537 +28,880 0.84% 52,724,618
2018-09-14 2018-09-12 4.875 9,988,657 +18,952 0.83% 48,698,844
2018-09-13 2018-09-11 4.931 9,969,705 +9,025 0.83% 49,158,791
2018-09-12 2018-09-10 5.108 9,960,680 -45,124 0.83% 50,880,197
2018-09-11 2018-09-07 5.164 10,005,804 +29,782 0.83% 51,665,041
2018-09-10 2018-09-06 4.997 9,976,022 +59,564 0.83% 49,853,174
2018-09-07 2018-09-05 5.463 9,916,458 -13,537 0.83% 54,170,441
2018-09-06 2018-09-04 5.784 9,929,995 -4,513 0.83% 57,435,236
2018-09-05 2018-09-03 5.640 9,934,508 +18,050 0.83% 56,030,309
2018-09-04 2018-08-31 5.917 9,916,458 +105,591 0.83% 58,675,488
2018-09-03 2018-08-30 5.884 9,810,867 -43,319 0.82% 57,724,580
2018-08-31 2018-08-29 6.260 9,854,186 +45,124 0.82% 61,691,890
2018-08-30 2018-08-28 6.227 9,809,062 +179,595 0.82% 61,083,325
2018-08-29 2018-08-27 6.781 9,629,467 +9,025 0.80% 65,299,904
2018-08-28 2018-08-24 6.959 9,620,442 -37,002 0.80% 66,944,291
2018-08-27 2018-08-23 7.601 9,657,444 -2,708 0.81% 73,408,304
2018-08-24 2018-08-22 7.867 9,660,152 +9,025 0.81% 75,997,828
2018-08-23 2018-08-21 7.867 9,651,127 +12,635 0.80% 75,926,827
2018-08-22 2018-08-20 7.579 9,638,492 +8,123 0.80% 73,050,647
2018-08-21 2018-08-17 7.490 9,630,369 +13,537 0.80% 72,135,409
2018-08-20 2018-08-16 7.812 9,616,832 -99,274 0.80% 75,124,228
2018-08-17 2018-08-15 7.889 9,716,106 -288,796 0.81% 76,653,345
2018-08-16 2018-08-14 8.410 10,004,902 -25,269 0.83% 84,142,128
2018-08-15 2018-08-13 8.510 10,030,171 -157,936 0.84% 85,354,895
2018-08-14 2018-08-10 9.319 10,188,107 +3,610 0.85% 94,939,812
2018-08-13 2018-08-09 8.798 10,184,497 -72,199 0.85% 89,602,260
2018-08-10 2018-08-08 8.421 10,256,696 +188,620 0.86% 86,373,387
2018-08-09 2018-08-07 8.421 10,068,076 +182,303 0.84% 84,784,986
2018-08-07 2018-08-03 7.845 9,885,773 +2,707 0.82% 77,553,743
2018-08-06 2018-08-02 8.310 9,883,066 -300,528 0.82% 82,131,893
2018-08-03 2018-08-01 8.920 10,183,594 -1,805 0.85% 90,835,546
2018-08-02 2018-07-31 8.975 10,185,399 -18,050 0.85% 91,415,942
2018-08-01 2018-07-30 9.285 10,203,449 +18,050 0.85% 94,743,602
2018-07-26 2018-07-24 9.385 10,185,399 -54,149 0.85% 95,591,732
2018-07-25 2018-07-23 9.064 10,239,548 -27,075 0.86% 92,809,614
2018-07-24 2018-07-20 9.152 10,266,623 -27,075 0.86% 93,965,090
2018-07-23 2018-07-19 8.997 10,293,698 -448,536 0.86% 92,616,065
2018-07-20 2018-07-18 9.396 10,742,234 +4,513 0.90% 100,936,754
2018-07-19 2018-07-17 9.197 10,737,721 +138,080 0.90% 98,752,724
2018-07-18 2018-07-16 9.529 10,599,641 +50,539 0.89% 101,006,305
2018-07-16 2018-07-12 9.474 10,549,102 +234,647 0.88% 99,940,261
2018-07-13 2018-07-11 8.787 10,314,455 +30,685 0.86% 90,631,329
2018-07-12 2018-07-10 8.864 10,283,770 +257,209 0.86% 91,159,349
2018-07-11 2018-07-09 8.887 10,026,561 +82,126 0.84% 89,101,547
2018-07-10 2018-07-06 8.477 9,944,435 +55,954 0.83% 84,294,730
2018-07-09 2018-07-05 8.266 9,888,481 +9,025 0.83% 81,738,617
2018-07-05 2018-07-03 9.086 9,879,456 +135,373 0.83% 89,764,736
2018-07-04 2018-06-29 8.754 9,744,083 -272,551 0.81% 85,295,661
2018-07-03 2018-06-28 8.211 10,016,634 +93,859 0.84% 82,242,989
2018-06-29 2018-06-27 8.632 9,922,775 -681,378 0.83% 85,650,416
2018-06-28 2018-06-26 9.385 10,604,153 -11,733 0.89% 99,521,811
2018-06-27 2018-06-25 9.629 10,615,886 -2,707 0.89% 102,219,769
2018-06-26 2018-06-22 9.862 10,618,593 +541,492 0.89% 104,716,678
2018-06-25 2018-06-21 9.297 10,077,101 +1,805 0.85% 93,682,063
2018-06-22 2018-06-20 9.407 10,075,296 -180,497 0.85% 94,781,675
2018-06-21 2018-06-19 9.175 10,255,793 -330,311 0.86% 94,093,247
2018-06-20 2018-06-15 9.507 10,586,104 -18,049 0.89% 100,642,709
2018-06-19 2018-06-14 10.194 10,604,153 -138,983 0.89% 108,099,252
2018-06-15 2018-06-13 9.396 10,743,136 -27,977 0.90% 100,945,230
2018-06-14 2018-06-12 9.474 10,771,113 +2,707 0.90% 102,043,553
2018-06-13 2018-06-11 8.787 10,768,406 +498,173 0.90% 94,620,118
2018-06-12 2018-06-08 8.188 10,270,233 +21,660 0.86% 84,097,601
2018-06-11 2018-06-07 8.321 10,248,573 -27,075 0.86% 85,282,949
2018-06-08 2018-06-06 8.454 10,275,648 -7,220 0.86% 86,874,563
2018-06-07 2018-06-05 8.587 10,282,868 -9,927 0.86% 88,302,874
2018-06-06 2018-06-04 8.144 10,292,795 +8,122 0.86% 83,826,153
2018-06-05 2018-06-01 8.288 10,284,673 +7,220 0.86% 85,241,476
2018-06-04 2018-05-31 8.477 10,277,453 +34,295 0.86% 87,117,581
2018-06-01 2018-05-30 8.646 10,243,158 -52,345 0.86% 88,563,415
2018-05-31 2018-05-29 8.171 10,295,503 +235,495 0.86% 84,128,842
2018-05-30 2018-05-28 8.296 10,060,008 +22,120 0.86% 83,455,206
2018-05-29 2018-05-25 7.606 10,037,888 +17,696 0.86% 76,351,304
2018-05-24 2018-05-21 7.482 10,020,192 +23,004 0.86% 74,970,961
2018-05-23 2018-05-18 7.765 9,997,188 -1,769 0.86% 77,623,575
2018-05-21 2018-05-17 7.516 9,998,957 -885 0.86% 75,151,109
2018-05-18 2018-05-16 7.414 9,999,842 -4,424 0.86% 74,140,588
2018-05-17 2018-05-15 7.516 10,004,266 +47,779 0.86% 75,191,011
2018-05-16 2018-05-14 7.279 9,956,487 -88,480 0.85% 72,468,796
2018-05-15 2018-05-11 7.471 10,044,967 +15,927 0.86% 75,042,798
2018-05-14 2018-05-10 7.053 10,029,040 -41,585 0.86% 70,729,893
2018-05-11 2018-05-09 7.211 10,070,625 +65,474 0.86% 72,616,640
2018-05-10 2018-05-08 6.985 10,005,151 -2,654 0.86% 69,882,940
2018-05-09 2018-05-07 7.041 10,007,805 +14,156 0.86% 70,467,023
2018-05-08 2018-05-04 6.872 9,993,649 +99,097 0.86% 68,673,110
2018-05-03 2018-04-30 7.606 9,894,552 +7,963 0.85% 75,261,045
2018-04-27 2018-04-25 7.584 9,886,589 -52,203 0.85% 74,976,998
2018-04-20 2018-04-18 7.832 9,938,792 -16,811 0.85% 77,844,132
2018-04-18 2018-04-16 7.968 9,955,603 -242,432 0.85% 79,326,032
2018-04-17 2018-04-13 8.228 10,198,035 -130,950 0.88% 83,908,687
2018-04-16 2018-04-12 8.397 10,328,985 -86,709 0.89% 86,737,222
2018-04-13 2018-04-11 8.454 10,415,694 -202,617 0.89% 88,053,953
2018-04-12 2018-04-10 8.624 10,618,311 -27,429 0.91% 91,567,008
2018-04-11 2018-04-09 8.703 10,645,740 -11,502 0.91% 92,645,777
2018-04-10 2018-04-06 8.725 10,657,242 -8,848 0.92% 92,986,773
2018-04-09 2018-04-04 8.669 10,666,090 -13,272 0.92% 92,461,227
2018-04-06 2018-04-03 8.601 10,679,362 -1,090,063 0.92% 91,852,083
2018-04-04 2018-03-29 8.330 11,769,425 -22,120 1.01% 98,035,141
2018-04-03 2018-03-28 8.409 11,791,545 -224,737 1.01% 99,152,278
2018-03-29 2018-03-27 8.522 12,016,282 +11,502 1.03% 102,400,129
2018-03-28 2018-03-26 8.081 12,004,780 +113,254 1.03% 97,010,623
2018-03-27 2018-03-23 8.104 11,891,526 +277,824 1.02% 96,364,216
2018-03-26 2018-03-22 7.991 11,613,702 +102,636 1.00% 92,800,248
2018-03-23 2018-03-21 8.205 11,511,066 +108,829 0.99% 94,452,011
2018-03-22 2018-03-20 7.798 11,402,237 -261,013 0.98% 88,919,743
2018-03-21 2018-03-19 7.403 11,663,250 +40,700 1.00% 86,341,568
2018-03-20 2018-03-16 7.358 11,622,550 +326,488 1.00% 85,514,834
2018-03-19 2018-03-15 6.894 11,296,062 +10,618 0.97% 77,878,208
2018-03-16 2018-03-14 6.600 11,285,444 -21,235 0.97% 74,488,725
2018-03-15 2018-03-13 6.544 11,306,679 -130,065 0.97% 73,989,940
2018-03-14 2018-03-12 6.001 11,436,744 -193,769 0.98% 68,636,632
2018-03-13 2018-03-09 5.549 11,630,513 +51,318 1.00% 64,541,553
2018-03-08 2018-03-06 5.459 11,579,195 +10,617 1.00% 63,209,819
2018-03-07 2018-03-05 5.640 11,568,578 +374,267 0.99% 65,243,849
2018-03-06 2018-03-02 5.832 11,194,311 +113,254 1.17% 65,283,904
2018-03-02 2018-02-28 5.730 11,081,057 +23,889 1.16% 63,496,267
2018-03-01 2018-02-27 5.809 11,057,168 -52,203 1.15% 64,234,164
2018-02-28 2018-02-26 5.764 11,109,371 -387,538 1.16% 64,035,189
2018-02-26 2018-02-22 5.154 11,496,909 +252,165 1.20% 59,252,269
2018-02-22 2018-02-20 5.142 11,244,744 +81,401 1.17% 57,825,582
2018-02-21 2018-02-15 5.142 11,163,343 +149,530 1.17% 57,406,981
2018-02-20 2018-02-13 5.222 11,013,813 +33,622 1.15% 57,509,385
2018-02-14 2018-02-12 5.176 10,980,191 +292,866 1.15% 56,837,428
2018-02-13 2018-02-09 5.154 10,687,325 +385,769 1.12% 55,079,870
2018-02-12 2018-02-08 5.323 10,301,556 -160,147 1.08% 54,838,148
2018-02-08 2018-02-06 5.414 10,461,703 +22,119 1.09% 56,636,570
2018-01-31 2018-01-29 5.753 10,439,584 +6,194 1.09% 60,056,500
2018-01-30 2018-01-26 5.877 10,433,390 +14,157 1.09% 61,317,979
2018-01-29 2018-01-25 5.877 10,419,233 -3,539 1.09% 61,234,777
2018-01-26 2018-01-24 5.877 10,422,772 +3,539 1.09% 61,255,576
2018-01-25 2018-01-23 5.945 10,419,233 -133,604 1.09% 61,941,332
2018-01-23 2018-01-19 5.911 10,552,837 +21,235 1.10% 62,377,787
2018-01-22 2018-01-18 5.990 10,531,602 -199,963 1.10% 63,085,472
2018-01-17 2018-01-15 5.877 10,731,565 +252,166 1.12% 63,070,380
2018-01-16 2018-01-12 6.261 10,479,399 -9,733 1.09% 65,615,310
2018-01-15 2018-01-11 6.261 10,489,132 -25,659 1.09% 65,676,252
2018-01-12 2018-01-10 6.307 10,514,791 -177,843 1.10% 66,312,269
2018-01-10 2018-01-08 6.295 10,692,634 -35,392 1.12% 67,312,999
2018-01-09 2018-01-05 6.137 10,728,026 +12,388 1.12% 65,838,313
2018-01-05 2018-01-03 5.956 10,715,638 -37,162 1.12% 63,824,540
2018-01-04 2018-01-02 5.968 10,752,800 -53,087 1.22% 64,167,414
2018-01-03 2017-12-29 5.877 10,805,887 +260,128 1.23% 63,507,178
2018-01-02 2017-12-28 5.945 10,545,759 +13,272 1.20% 62,693,517
2017-12-29 2017-12-27 5.945 10,532,487 -66,359 1.20% 62,614,616
2017-12-28 2017-12-22 6.047 10,598,846 -26,544 1.20% 64,087,217
2017-12-27 2017-12-21 6.092 10,625,390 -26,543 1.21% 64,728,075
2017-12-22 2017-12-20 6.013 10,651,933 -467,170 1.21% 64,047,046
2017-12-21 2017-12-19 6.092 11,119,103 +4,424 1.26% 67,735,691
2017-12-19 2017-12-15 5.674 11,114,679 +224,737 1.26% 63,060,831
2017-12-15 2017-12-13 5.538 10,889,942 -135,374 1.24% 60,308,801
2017-12-14 2017-12-12 5.425 11,025,316 -349,492 1.25% 59,812,414
2017-12-13 2017-12-11 5.651 11,374,808 -30,968 1.29% 64,279,594
2017-12-08 2017-12-06 5.255 11,405,776 +93,788 1.29% 59,942,774
2017-12-07 2017-12-05 5.380 11,311,988 +4,424 1.28% 60,856,215
2017-12-05 2017-12-01 5.425 11,307,564 -325,603 1.28% 61,343,611
2017-12-04 2017-11-30 5.538 11,633,167 -241,548 1.32% 64,424,801
2017-11-27 2017-11-23 5.289 11,874,715 +135,373 1.35% 62,809,899
2017-11-24 2017-11-22 5.493 11,739,342 -121,217 1.33% 64,482,085
2017-11-23 2017-11-21 5.504 11,860,559 +152,184 1.35% 65,281,957
2017-11-22 2017-11-20 5.482 11,708,375 +77,862 1.33% 64,179,659
2017-11-21 2017-11-17 5.493 11,630,513 +170,765 1.32% 63,884,307
2017-11-20 2017-11-16 5.504 11,459,748 +35,392 1.30% 63,075,845
2017-11-17 2017-11-15 5.595 11,424,356 -442,396 1.30% 63,913,996
2017-11-16 2017-11-14 5.515 11,866,752 +885 1.35% 65,450,163
2017-11-13 2017-11-09 5.482 11,865,867 -1,770 1.35% 65,042,955
2017-11-09 2017-11-07 5.470 11,867,637 -184,921 1.35% 64,918,528
2017-11-08 2017-11-06 5.538 12,052,558 -35,392 1.37% 66,747,400
2017-11-07 2017-11-03 5.482 12,087,950 -327,373 1.37% 66,260,306
2017-11-06 2017-11-02 5.199 12,415,323 -141,567 1.41% 64,546,827
2017-11-03 2017-11-01 5.199 12,556,890 -22,119 1.43% 65,282,829
2017-10-31 2017-10-27 5.357 12,579,009 +4,424 1.43% 67,388,194
2017-10-30 2017-10-26 5.504 12,574,585 -16,812 1.43% 69,212,043
2017-10-27 2017-10-25 5.459 12,591,397 -33,622 1.43% 68,735,341
2017-10-26 2017-10-24 5.425 12,625,019 -9,732 1.43% 68,490,813
2017-10-24 2017-10-20 5.493 12,634,751 -140,682 1.43% 69,400,405
2017-10-23 2017-10-19 5.482 12,775,433 +8,848 1.45% 70,028,756
2017-10-20 2017-10-18 5.572 12,766,585 +17,696 1.45% 71,134,569
2017-10-19 2017-10-17 5.628 12,748,889 +17,695 1.45% 71,756,414
2017-10-18 2017-10-16 5.651 12,731,194 +34,507 1.45% 71,944,597
2017-10-13 2017-10-11 5.696 12,696,687 +17,696 1.44% 72,323,593
2017-10-12 2017-10-10 5.651 12,678,991 +17,696 1.44% 71,649,596
2017-10-11 2017-10-09 5.651 12,661,295 -17,696 1.44% 71,549,595
2017-10-09 2017-10-04 5.662 12,678,991 +17,696 1.44% 71,792,895
2017-10-03 2017-09-28 5.741 12,661,295 +3,539 1.44% 72,694,388
2017-09-27 2017-09-25 5.990 12,657,756 -45,124 1.44% 75,821,371
2017-09-25 2017-09-21 6.182 12,702,880 -497,253 1.44% 78,532,345
2017-09-22 2017-09-20 5.934 13,200,133 -8,848 1.50% 78,324,324
2017-09-20 2017-09-18 5.900 13,208,981 -26,544 1.50% 77,928,957
2017-09-19 2017-09-15 5.787 13,235,525 +15,927 1.50% 76,589,667
2017-09-18 2017-09-14 5.685 13,219,598 -238,894 1.50% 75,152,820
2017-09-15 2017-09-13 5.651 13,458,492 -8,848 1.53% 76,054,594
2017-09-14 2017-09-12 5.708 13,467,340 -637,050 1.53% 76,865,640
2017-09-13 2017-09-11 5.685 14,104,390 -182,267 1.60% 80,182,822
2017-09-12 2017-09-08 5.696 14,286,657 +17,696 1.62% 81,380,471
2017-09-11 2017-09-07 5.685 14,268,961 +8,848 1.62% 81,118,401
2017-09-08 2017-09-06 5.674 14,260,113 +13,272 1.62% 80,906,931
2017-09-07 2017-09-05 5.640 14,246,841 +43,354 1.62% 80,348,573
2017-09-06 2017-09-04 5.696 14,203,487 -8,848 1.61% 80,906,714
2017-09-05 2017-09-01 5.764 14,212,335 -345,953 1.61% 81,920,889
2017-09-04 2017-08-31 5.821 14,558,288 -180,498 1.65% 84,737,682
2017-09-01 2017-08-30 5.809 14,738,786 +71,669 1.67% 85,621,706
2017-08-31 2017-08-29 5.764 14,667,117 -1,160,847 1.66% 84,542,284
2017-08-30 2017-08-28 5.662 15,827,964 -7,963 1.79% 89,623,485
2017-08-29 2017-08-25 5.617 15,835,927 +27,428 1.80% 88,952,657
2017-08-25 2017-08-22 6.227 15,808,499 -8,847 1.79% 98,446,727
2017-08-24 2017-08-21 6.194 15,817,346 -885 1.79% 97,965,514
2017-08-18 2017-08-16 6.182 15,818,231 +7,963 1.79% 97,792,216
2017-08-15 2017-08-11 6.126 15,810,268 -230,046 1.79% 96,849,540
2017-08-14 2017-08-10 6.114 16,040,314 -266,322 1.82% 98,077,453
2017-08-11 2017-08-09 6.137 16,306,636 -271,631 1.85% 100,074,459
2017-08-09 2017-08-07 6.024 16,578,267 -17,696 1.88% 99,867,778
2017-08-04 2017-08-02 6.261 16,595,963 -88,479 1.88% 103,913,332
2017-08-03 2017-08-01 6.250 16,684,442 -30,083 1.89% 104,278,761
2017-07-31 2017-07-27 6.160 16,714,525 -35,392 1.89% 102,955,508
2017-07-28 2017-07-26 6.103 16,749,917 -59,281 1.90% 102,226,965
2017-07-25 2017-07-21 6.069 16,809,198 -79,631 1.91% 102,018,827
2017-07-24 2017-07-20 6.081 16,888,829 +18,581 1.91% 102,693,005
2017-07-20 2017-07-18 5.922 16,870,248 -17,696 1.91% 99,910,654
2017-07-19 2017-07-17 6.137 16,887,944 -81,401 1.91% 103,641,969
2017-07-18 2017-07-14 6.239 16,969,345 +176,958 1.92% 105,867,633
2017-07-17 2017-07-13 6.148 16,792,387 -17,696 1.90% 103,245,321
2017-07-14 2017-07-12 6.126 16,810,083 -176,958 1.90% 102,974,144
2017-07-13 2017-07-11 6.092 16,987,041 -16,811 1.92% 103,482,175
2017-07-12 2017-07-10 5.934 17,003,852 +5,309 1.92% 100,894,076
2017-07-11 2017-07-07 5.968 16,998,543 -8,848 1.92% 101,438,932
2017-07-10 2017-07-06 5.877 17,007,391 -4,424 1.92% 99,953,979
2017-07-07 2017-07-05 5.922 17,011,815 -194,654 1.92% 100,749,056
2017-07-06 2017-07-04 5.674 17,206,469 -90,249 1.95% 97,623,533
2017-07-05 2017-07-03 5.662 17,296,718 -91,133 1.96% 97,940,085
2017-07-04 2017-06-30 5.222 17,387,851 +450,359 1.97% 90,791,864
2017-07-03 2017-06-29 5.120 16,937,492 +39,815 1.92% 86,717,421
2017-06-30 2017-06-28 5.199 16,897,677 -132,719 1.91% 87,850,428
2017-06-26 2017-06-22 5.131 17,030,396 -44,239 1.93% 87,385,554
2017-06-22 2017-06-20 5.142 17,074,635 +885 1.93% 87,805,531
2017-06-20 2017-06-16 5.052 17,073,750 +6,193 1.93% 86,257,226
2017-06-16 2017-06-14 5.165 17,067,557 -885 1.93% 88,154,931
2017-06-15 2017-06-13 5.086 17,068,442 -87,594 1.93% 86,809,137
2017-06-13 2017-06-09 5.233 17,156,036 +506,101 1.94% 89,775,325
2017-06-12 2017-06-08 5.142 16,649,935 -1,770 1.88% 85,621,530
2017-06-09 2017-06-07 5.075 16,651,705 -19,465 1.88% 84,501,437
2017-06-08 2017-06-06 4.996 16,671,170 +15,926 1.89% 83,281,281
2017-06-07 2017-06-05 5.041 16,655,244 +33,622 1.88% 83,954,679
2017-06-06 2017-06-02 5.086 16,621,622 +44,240 1.88% 84,536,636
2017-06-02 2017-05-31 5.222 16,577,382 -7,079 1.88% 86,559,944
2017-05-29 2017-05-25 5.405 16,584,461 -4,424 1.88% 89,636,860
2017-05-26 2017-05-24 5.543 16,588,885 +360,525 1.88% 91,959,765
2017-05-25 2017-05-23 5.451 16,228,360 -5,195 1.88% 88,461,857
2017-05-18 2017-05-16 5.255 16,233,555 -51,954 1.88% 85,303,029
2017-05-17 2017-05-15 5.093 16,285,509 +43,295 1.88% 82,942,925
2017-05-16 2017-05-12 5.058 16,242,214 +8,659 1.88% 82,159,684
2017-05-15 2017-05-11 5.058 16,233,555 +69,270 1.88% 82,115,883
2017-05-12 2017-05-10 5.070 16,164,285 +47,624 1.87% 81,952,167
2017-05-11 2017-05-09 5.116 16,116,661 -258,900 1.86% 82,455,232
2017-05-08 2017-05-04 5.139 16,375,561 -866 1.89% 84,158,041
2017-04-28 2017-04-26 5.312 16,376,427 +76,198 1.89% 86,999,430
2017-04-27 2017-04-25 5.220 16,300,229 -25,110 1.88% 85,088,636
2017-04-26 2017-04-24 5.185 16,325,339 +82,259 1.89% 84,654,095
2017-04-24 2017-04-20 5.266 16,243,080 +303,060 1.88% 85,540,670
2017-04-21 2017-04-19 5.336 15,940,020 +25,976 1.84% 85,049,205
2017-04-19 2017-04-13 5.405 15,914,044 +32,904 1.84% 86,013,343
2017-04-18 2017-04-12 5.359 15,881,140 +27,708 1.83% 85,101,865
2017-04-11 2017-04-07 5.405 15,853,432 -45,892 1.83% 85,685,743
2017-04-10 2017-04-06 5.451 15,899,324 -9,524 1.84% 86,668,260
2017-04-07 2017-04-05 5.451 15,908,848 +51,087 1.84% 86,720,176
2017-04-06 2017-04-03 5.555 15,857,761 -866 1.83% 88,089,950
2017-04-05 2017-03-31 5.774 15,858,627 +142,871 1.83% 91,574,596
2017-04-03 2017-03-30 5.451 15,715,756 -32,903 1.81% 85,667,619
2017-03-31 2017-03-29 5.590 15,748,659 -12,989 1.82% 88,029,526
2017-03-30 2017-03-28 5.717 15,761,648 -16,452 1.82% 90,104,451
2017-03-29 2017-03-27 5.740 15,778,100 -27,708 1.82% 90,562,940
2017-03-28 2017-03-24 5.867 15,805,808 -43,294 1.83% 92,729,909
2017-03-27 2017-03-23 5.855 15,849,102 -83,991 1.83% 92,800,869
2017-03-24 2017-03-22 5.878 15,933,093 -58,880 1.84% 93,660,677
2017-03-23 2017-03-21 5.971 15,991,973 -6,927 1.85% 95,484,310
2017-03-22 2017-03-20 5.844 15,998,900 +8,658 1.85% 93,493,208
2017-03-21 2017-03-17 5.798 15,990,242 +1,732 1.85% 92,703,936
2017-03-20 2017-03-16 5.901 15,988,510 -8,659 1.85% 94,355,738
2017-03-17 2017-03-15 5.890 15,997,169 -36,367 1.85% 94,222,089
2017-03-16 2017-03-14 5.705 16,033,536 -25,976 1.85% 91,473,581
2017-03-15 2017-03-13 5.659 16,059,512 -82,260 1.85% 90,879,901
2017-03-14 2017-03-10 5.567 16,141,772 +110,834 1.86% 89,854,052
2017-03-13 2017-03-09 5.197 16,030,938 +21,647 1.85% 83,312,635
2017-03-10 2017-03-08 5.347 16,009,291 +86,589 1.85% 85,603,695
2017-03-09 2017-03-07 5.451 15,922,702 +19,049 1.84% 86,795,695
2017-03-08 2017-03-06 5.416 15,903,653 +173,177 1.84% 86,140,850
2017-03-07 2017-03-03 5.220 15,730,476 +112,565 1.82% 82,114,475
2017-03-06 2017-03-02 5.312 15,617,911 +8,659 1.80% 82,969,829
2017-03-03 2017-03-01 5.463 15,609,252 +8,659 1.80% 85,267,328
2017-03-02 2017-02-28 5.567 15,600,593 +8,659 1.80% 86,841,550
2017-02-28 2017-02-24 5.613 15,591,934 +6,927 1.80% 87,513,626
2017-02-27 2017-02-23 5.647 15,585,007 -131,615 1.80% 88,014,714
2017-02-24 2017-02-22 5.659 15,716,622 +519,532 1.81% 88,939,505
2017-02-23 2017-02-21 5.809 15,197,090 +8,659 1.75% 88,281,122
2017-02-20 2017-02-16 5.844 15,188,431 +22,513 1.75% 88,757,048
2017-02-17 2017-02-15 5.763 15,165,918 -866 1.75% 87,399,444
2017-02-16 2017-02-14 5.751 15,166,784 -863,288 1.75% 87,229,276
2017-02-15 2017-02-13 5.936 16,030,072 +5,195 1.85% 95,156,402
2017-02-14 2017-02-10 5.878 16,024,877 -18,184 1.85% 94,200,218
2017-02-13 2017-02-09 5.890 16,043,061 +45,892 1.85% 94,492,390
2017-02-10 2017-02-08 5.832 15,997,169 +17,318 1.85% 93,298,343
2017-02-08 2017-02-06 5.867 15,979,851 +3,464 1.85% 93,750,989
2017-02-06 2017-02-02 5.832 15,976,387 +5,195 1.84% 93,177,139
2017-02-03 2017-02-01 5.809 15,971,192 -92,650 1.84% 92,777,942
2017-02-02 2017-01-27 5.890 16,063,842 +77,930 1.85% 94,614,788
2017-01-25 2017-01-23 5.982 15,985,912 +51,953 1.85% 95,632,740
2017-01-24 2017-01-20 5.913 15,933,959 -99,577 1.84% 94,217,826
2017-01-23 2017-01-19 5.798 16,033,536 -180,104 1.85% 92,954,935
2017-01-19 2017-01-17 5.925 16,213,640 -25,977 1.87% 96,058,834
2017-01-18 2017-01-16 5.878 16,239,617 +8,659 1.88% 95,462,540
2017-01-17 2017-01-13 6.005 16,230,958 -86,588 1.87% 97,473,580
2017-01-16 2017-01-12 6.167 16,317,546 -77,930 1.88% 100,631,866
2017-01-13 2017-01-11 6.190 16,395,476 -12,122 1.89% 101,491,166
2017-01-09 2017-01-05 6.190 16,407,598 +19,049 1.89% 101,566,203
2017-01-06 2017-01-04 6.352 16,388,549 +17,307 1.89% 104,098,055
2017-01-05 2017-01-03 6.571 16,371,242 +6,927 1.89% 107,580,440
2017-01-04 2016-12-30 6.698 16,364,315 +36,367 1.89% 109,613,803
2016-12-30 2016-12-28 6.317 16,327,948 -2,607,182 1.89% 103,147,417
2016-12-29 2016-12-23 6.236 18,935,130 -17,318 2.19% 118,086,832
2016-12-23 2016-12-21 5.925 18,952,448 -9,525 2.19% 112,285,092
2016-12-22 2016-12-20 5.763 18,961,973 +36,368 2.19% 109,275,673
2016-12-21 2016-12-19 5.751 18,925,605 +21,647 2.19% 108,847,519
2016-12-20 2016-12-16 5.890 18,903,958 +8,659 2.18% 111,342,852
2016-12-19 2016-12-15 5.832 18,895,299 -38,099 2.18% 110,200,754
2016-12-16 2016-12-14 6.040 18,933,398 -34,636 2.19% 114,358,822
2016-12-15 2016-12-13 6.075 18,968,034 -12,122 2.19% 115,225,204
2016-12-14 2016-12-12 6.098 18,980,156 +16,452 2.19% 115,737,240
2016-12-13 2016-12-09 6.179 18,963,704 +17,317 2.19% 117,169,984
2016-12-12 2016-12-08 6.017 18,946,387 -47,623 2.19% 113,999,658
2016-12-09 2016-12-07 5.774 18,994,010 +234,655 2.19% 109,679,658
2016-12-08 2016-12-06 6.156 18,759,355 +7,793 2.17% 115,474,086
2016-12-07 2016-12-05 6.005 18,751,562 -59,746 2.17% 112,610,844
2016-12-05 2016-12-01 6.433 18,811,308 +103,906 2.17% 121,007,868
2016-12-01 2016-11-29 6.502 18,707,402 +11,256 2.16% 121,635,766
2016-11-30 2016-11-28 6.375 18,696,146 -866 2.16% 119,187,467
2016-11-28 2016-11-24 6.410 18,697,012 -12,988 2.16% 119,840,776
2016-11-24 2016-11-22 6.594 18,710,000 +74,466 2.16% 123,381,293
2016-11-22 2016-11-18 6.571 18,635,534 +66,674 2.15% 122,459,795
2016-11-21 2016-11-17 6.548 18,568,860 +20,781 2.14% 121,592,762
2016-11-16 2016-11-14 6.548 18,548,079 +56,282 2.14% 121,456,683
2016-11-14 2016-11-10 6.537 18,491,797 +15,586 2.14% 120,874,578
2016-11-11 2016-11-09 6.514 18,476,211 -55,416 2.13% 120,345,939
2016-11-10 2016-11-08 6.571 18,531,627 -4,330 2.14% 121,776,991
2016-11-04 2016-11-02 6.352 18,535,957 +12,989 2.14% 117,738,127
2016-11-03 2016-11-01 6.537 18,522,968 +73,600 2.14% 121,078,332
2016-11-02 2016-10-31 6.502 18,449,368 -17,318 2.13% 119,958,026
2016-11-01 2016-10-28 6.618 18,466,686 -57,148 2.13% 122,203,321
2016-10-31 2016-10-27 6.583 18,523,834 -139,408 2.14% 121,939,710
2016-10-28 2016-10-26 6.721 18,663,242 -29,440 2.16% 125,443,884
2016-10-27 2016-10-25 6.560 18,692,682 +167,982 2.16% 122,619,453
2016-10-26 2016-10-24 6.456 18,524,700 +123,821 2.14% 119,592,078
2016-10-25 2016-10-20 5.994 18,400,879 +13,855 2.12% 110,292,339
2016-10-24 2016-10-19 6.618 18,387,024 -34,636 2.12% 121,676,157
2016-10-20 2016-10-18 6.606 18,421,660 +25,977 2.13% 121,692,612
2016-10-19 2016-10-17 6.618 18,395,683 -34,636 2.12% 121,733,458
2016-10-18 2016-10-14 6.721 18,430,319 -10,390 2.13% 123,878,306
2016-10-17 2016-10-13 6.652 18,440,709 +180,104 2.13% 122,670,326
2016-10-14 2016-10-12 6.698 18,260,605 +1,732 2.11% 122,315,805
2016-10-13 2016-10-11 6.825 18,258,873 +82,259 2.11% 124,623,766
2016-10-12 2016-10-07 6.941 18,176,614 +47,624 2.10% 126,161,510
2016-10-11 2016-10-06 6.675 18,128,990 +35,501 2.09% 121,015,464
2016-10-07 2016-10-05 6.537 18,093,489 -8,659 2.09% 118,270,974
2016-10-06 2016-10-04 6.479 18,102,148 -56,283 2.09% 117,282,278
2016-10-04 2016-09-30 6.294 18,158,431 -25,976 2.10% 114,291,582
2016-10-03 2016-09-29 6.421 18,184,407 -1,732 2.10% 116,765,181
2016-09-30 2016-09-28 6.514 18,186,139 -112,565 2.10% 118,456,537
2016-09-29 2016-09-27 6.606 18,298,704 -30,306 2.11% 120,880,370
2016-09-28 2016-09-26 6.375 18,329,010 -18,184 2.12% 116,846,984
2016-09-27 2016-09-23 6.629 18,347,194 -43,294 2.12% 121,624,472
2016-09-26 2016-09-22 6.571 18,390,488 +34,635 2.12% 120,849,523
2016-09-23 2016-09-21 6.606 18,355,853 -220,800 2.12% 121,257,894
2016-09-22 2016-09-20 6.421 18,576,653 -2,541,375 2.15% 119,283,859
2016-09-21 2016-09-19 6.514 21,118,028 -1,728,308 2.44% 137,553,576
2016-09-20 2016-09-15 6.606 22,846,336 +866 2.64% 150,921,812
2016-09-15 2016-09-13 6.848 22,845,470 -8,659 2.64% 156,456,717
2016-09-14 2016-09-12 6.929 22,854,129 +1,732 2.64% 158,363,593
2016-09-13 2016-09-09 7.218 22,852,397 -4,330 2.64% 164,949,574
2016-09-12 2016-09-08 7.310 22,856,727 +1,732 2.64% 167,092,583
2016-09-09 2016-09-07 7.183 22,854,995 -122,956 2.64% 164,176,479
2016-09-08 2016-09-06 7.241 22,977,951 +17,318 2.65% 166,386,567
2016-09-07 2016-09-05 6.825 22,960,633 +3,464 2.65% 156,715,069
2016-09-06 2016-09-02 6.733 22,957,169 -32,904 2.65% 154,570,392
2016-09-05 2016-09-01 6.918 22,990,073 -38,965 2.65% 159,040,083
2016-09-02 2016-08-31 7.056 23,029,038 -12,122 2.66% 162,501,146
2016-09-01 2016-08-30 7.195 23,041,160 -52,819 2.66% 165,779,875
2016-08-26 2016-08-24 7.126 23,093,979 -18,184 2.67% 164,559,649
2016-08-25 2016-08-23 7.010 23,112,163 +2,598 2.67% 162,020,028
2016-08-23 2016-08-19 7.183 23,109,565 -94,382 2.67% 166,005,156
2016-08-19 2016-08-17 7.345 23,203,947 +29,440 2.68% 170,434,850
2016-08-15 2016-08-11 6.872 23,174,507 -147,200 2.68% 159,245,398
2016-08-12 2016-08-10 7.033 23,321,707 +4,329 2.69% 164,027,645
2016-08-10 2016-08-08 6.999 23,317,378 -2,597 2.69% 163,189,330
2016-08-08 2016-08-04 6.860 23,319,975 +43,294 2.69% 159,975,673
2016-08-05 2016-08-03 6.872 23,276,681 +4,329 2.69% 159,947,495
2016-08-04 2016-08-01 6.872 23,272,352 -14,720 2.69% 159,917,748
2016-08-01 2016-07-28 6.837 23,287,072 +8,659 2.69% 159,212,079
2016-07-29 2016-07-27 6.675 23,278,413 -8,659 2.69% 155,389,128
2016-07-27 2016-07-25 6.999 23,287,072 -1,732 2.69% 162,977,230
2016-07-22 2016-07-20 6.929 23,288,804 +136,810 2.69% 161,375,595
2016-07-21 2016-07-19 6.710 23,151,994 +43,295 2.67% 155,347,388
2016-07-20 2016-07-18 6.721 23,108,699 +58,014 2.67% 155,323,762
2016-07-19 2016-07-15 6.733 23,050,685 +22,513 2.66% 155,200,034
2016-07-18 2016-07-14 6.802 23,028,172 -17,318 2.66% 156,644,150
2016-07-15 2016-07-13 6.883 23,045,490 +220,801 2.66% 158,624,997
2016-07-14 2016-07-12 6.814 22,824,689 +94,382 2.64% 155,523,600
2016-07-12 2016-07-08 6.698 22,730,307 +191,361 2.62% 152,255,404
2016-07-11 2016-07-07 6.583 22,538,946 +253,704 2.60% 148,370,609
2016-07-08 2016-07-06 6.398 22,285,242 -76,198 2.57% 142,582,604
2016-07-07 2016-07-05 6.410 22,361,440 +17,318 2.58% 143,328,373
2016-07-06 2016-07-04 6.271 22,344,122 -90,918 2.58% 140,120,780
2016-07-05 2016-06-30 6.190 22,435,040 -3,464 2.59% 138,877,234
2016-07-04 2016-06-29 5.659 22,438,504 +253,705 2.59% 126,978,268
2016-06-30 2016-06-28 5.659 22,184,799 +5,206,571 2.56% 125,542,566
2016-06-29 2016-06-27 5.497 16,978,228 +355,879 1.96% 93,333,754
2016-06-28 2016-06-24 5.763 16,622,349 -69,271 1.92% 95,792,689
2016-06-27 2016-06-23 5.994 16,691,620 +8,659 1.93% 100,047,276
2016-06-21 2016-06-17 6.109 16,682,961 -25,111 1.93% 101,922,068
2016-06-20 2016-06-16 6.005 16,708,072 -11,257 1.93% 100,338,846
2016-06-17 2016-06-15 6.236 16,719,329 -1,731 1.93% 104,268,236
2016-06-14 2016-06-10 6.479 16,721,060 +2,597 1.93% 108,334,327
2016-06-13 2016-06-08 6.687 16,718,463 +2,598 1.93% 111,792,929
2016-06-10 2016-06-07 6.756 16,715,865 -6,927 1.93% 112,933,852
2016-06-07 2016-06-03 6.802 16,722,792 +4,329 1.93% 113,753,169
2016-06-02 2016-05-31 6.583 16,718,463 +154,128 1.93% 110,055,215
2016-05-27 2016-05-25 6.571 16,564,335 -68,405 1.91% 108,849,313
2016-05-23 2016-05-19 6.467 16,632,740 +34,635 1.92% 107,570,019
2016-05-20 2016-05-18 6.490 16,598,105 -17,317 1.92% 107,729,401
2016-05-17 2016-05-13 6.686 16,615,422 +284,024 1.92% 111,083,891
2016-05-16 2016-05-12 6.756 16,331,398 -1,702 1.92% 110,336,359
2016-05-13 2016-05-11 6.780 16,333,100 -851 1.92% 110,731,677
2016-05-12 2016-05-10 6.756 16,333,951 -17,022 1.92% 110,353,608
2016-05-09 2016-05-05 7.038 16,350,973 -3,404 1.92% 115,079,474
2016-05-06 2016-05-04 7.050 16,354,377 -1,702 1.92% 115,295,590
2016-05-05 2016-05-03 7.026 16,356,079 +27,234 1.92% 114,923,231
2016-05-04 2016-04-29 7.003 16,328,845 -851 1.92% 114,348,157
2016-05-03 2016-04-28 7.050 16,329,696 +51,065 1.92% 115,121,594
2016-04-29 2016-04-27 6.944 16,278,631 -851 1.91% 113,040,170
2016-04-26 2016-04-22 7.050 16,279,482 +851 1.91% 114,767,593
2016-04-25 2016-04-21 7.003 16,278,631 -34,043 1.91% 113,996,517
2016-04-22 2016-04-20 7.109 16,312,674 -43,405 1.92% 115,959,938
2016-04-21 2016-04-19 7.179 16,356,079 -33,193 1.92% 117,421,562
2016-04-20 2016-04-18 7.120 16,389,272 +2,554 1.93% 116,697,010
2016-04-12 2016-04-08 7.003 16,386,718 -4,256 1.93% 114,753,432
2016-04-11 2016-04-07 6.968 16,390,974 -50,214 1.93% 114,205,468
2016-04-07 2016-04-05 6.932 16,441,188 +15,320 1.93% 113,975,800
2016-04-05 2016-03-31 6.979 16,425,868 -263,836 1.93% 114,641,594
2016-04-01 2016-03-30 6.979 16,689,704 -62,130 1.96% 116,482,993
2016-03-31 2016-03-29 6.991 16,751,834 -31,490 1.97% 117,113,448
2016-03-30 2016-03-24 7.167 16,783,324 -4,255 1.97% 120,291,587
2016-03-29 2016-03-23 6.885 16,787,579 -170,217 1.97% 115,588,101
2016-03-24 2016-03-22 6.909 16,957,796 -73,193 1.99% 117,158,600
2016-03-23 2016-03-21 6.885 17,030,989 -11,915 2.00% 117,264,060
2016-03-22 2016-03-18 6.768 17,042,904 +51,065 2.00% 115,343,606
2016-03-21 2016-03-17 6.862 16,991,839 -44,257 2.00% 116,595,201
2016-03-17 2016-03-15 6.827 17,036,096 +25,533 2.00% 116,298,377
2016-03-16 2016-03-14 6.756 17,010,563 -34,044 2.00% 114,924,858
2016-03-09 2016-03-07 6.639 17,044,607 +35,746 2.00% 113,152,169
2016-03-07 2016-03-03 6.521 17,008,861 -34,894 2.00% 110,916,373
2016-03-04 2016-03-02 6.556 17,043,755 -8,511 2.00% 111,744,698
2016-03-03 2016-03-01 6.263 17,052,266 +127,662 2.00% 106,791,516
2016-03-02 2016-02-29 6.333 16,924,604 +17,022 1.99% 107,185,176
2016-03-01 2016-02-26 6.310 16,907,582 +40,001 1.99% 106,680,055
2016-02-29 2016-02-25 6.251 16,867,581 +32,341 1.98% 105,436,718
2016-02-22 2016-02-18 6.627 16,835,240 -10,213 1.98% 111,564,458
2016-02-19 2016-02-17 6.545 16,845,453 -5,106 1.98% 110,246,632
2016-02-18 2016-02-16 6.521 16,850,559 -5,958 1.98% 109,884,070
2016-02-15 2016-02-11 6.274 16,856,517 -17,022 1.98% 105,763,677
2016-02-04 2016-02-02 6.333 16,873,539 -192,345 1.98% 106,861,776
2016-02-03 2016-02-01 6.051 17,065,884 -146,386 2.00% 103,267,452
2016-02-01 2016-01-28 5.616 17,212,270 +9,362 2.02% 96,670,394
2016-01-29 2016-01-27 5.663 17,202,908 +33,192 2.02% 97,426,331
2016-01-28 2016-01-26 5.746 17,169,716 -50,214 2.02% 98,650,528
2016-01-27 2016-01-25 5.887 17,219,930 +5,958 2.02% 101,366,990
2016-01-26 2016-01-22 5.910 17,213,972 +84,257 2.02% 101,736,436
2016-01-22 2016-01-20 5.898 17,129,715 +51,916 2.01% 101,037,199
2016-01-21 2016-01-19 6.110 17,077,799 +454,479 2.01% 104,342,847
2016-01-20 2016-01-18 5.969 16,623,320 +171,919 1.95% 99,222,216
2016-01-19 2016-01-15 5.910 16,451,401 +989,811 1.93% 97,229,559
2016-01-18 2016-01-14 6.404 15,461,590 +59,576 1.82% 99,009,780
2016-01-15 2016-01-13 6.545 15,402,014 -59,576 1.81% 100,799,912
2016-01-14 2016-01-12 6.415 15,461,590 +51,065 1.82% 99,191,450
2016-01-13 2016-01-11 6.580 15,410,525 -31,490 1.81% 101,398,821
2016-01-11 2016-01-07 6.909 15,442,015 -7,660 1.81% 106,686,321
2016-01-07 2016-01-05 7.050 15,449,675 -51,065 1.82% 108,917,594
2016-01-06 2016-01-04 6.897 15,500,740 -6,808 1.82% 106,909,913
2016-01-05 2015-12-31 7.790 15,507,548 +59,576 1.82% 120,804,776
2016-01-04 2015-12-29 7.273 15,447,972 -2,554 1.81% 112,354,266
2015-12-29 2015-12-24 7.379 15,450,526 -8,511 1.82% 114,006,695
2015-12-28 2015-12-22 7.355 15,459,037 -261,282 1.82% 113,706,217
2015-12-23 2015-12-21 6.932 15,720,319 -18,724 1.85% 108,978,496
2015-12-22 2015-12-18 6.838 15,739,043 -72,342 1.85% 107,628,862
2015-12-21 2015-12-17 7.285 15,811,385 -8,511 1.86% 115,183,175
2015-12-18 2015-12-16 7.156 15,819,896 -85,109 1.86% 113,200,504
2015-12-17 2015-12-15 6.721 15,905,005 -851 1.87% 106,894,973
2015-12-16 2015-12-14 6.885 15,905,856 -11,915 1.87% 109,517,143
2015-12-15 2015-12-11 6.921 15,917,771 -72,342 1.87% 110,160,270
2015-12-14 2015-12-10 7.355 15,990,113 -24,682 1.88% 117,612,453
2015-12-10 2015-12-08 7.684 16,014,795 -42,554 1.88% 123,062,738
2015-12-08 2015-12-04 7.872 16,057,349 -8,511 1.89% 126,408,446
2015-12-04 2015-12-02 7.861 16,065,860 +6,809 1.89% 126,286,678
2015-12-01 2015-11-27 7.555 16,059,051 -93,619 1.89% 121,327,233
2015-11-30 2015-11-26 7.708 16,152,670 +21,277 1.90% 124,501,792
2015-11-27 2015-11-25 7.919 16,131,393 -12,766 1.90% 127,749,501
2015-11-24 2015-11-20 7.990 16,144,159 -2,554 1.90% 128,988,734
2015-11-23 2015-11-19 7.931 16,146,713 -8,510 1.90% 128,060,544
2015-11-20 2015-11-18 7.673 16,155,223 +25,532 1.90% 123,952,012
2015-11-18 2015-11-16 7.532 16,129,691 +8,511 1.89% 121,481,884
2015-11-16 2015-11-12 7.966 16,121,180 +851 1.89% 128,426,298
2015-11-12 2015-11-10 8.154 16,120,329 -6,809 1.89% 131,450,068
2015-11-11 2015-11-09 8.436 16,127,138 +71,491 1.89% 136,053,334
2015-11-09 2015-11-05 8.425 16,055,647 -8,510 1.89% 135,261,565
2015-11-06 2015-11-04 8.319 16,064,157 -34,044 1.89% 133,634,515
2015-11-04 2015-11-02 8.107 16,098,201 -3,404 1.89% 130,513,032
2015-11-03 2015-10-30 7.872 16,101,605 -6,809 1.89% 126,756,843
2015-10-30 2015-10-28 7.943 16,108,414 -51,916 1.89% 127,946,061
2015-10-29 2015-10-27 7.955 16,160,330 -41,703 1.90% 128,548,300
2015-10-23 2015-10-20 8.025 16,202,033 -851 1.90% 130,022,244
2015-10-20 2015-10-16 8.143 16,202,884 -24,682 1.90% 131,932,867
2015-10-19 2015-10-15 7.684 16,227,566 -75,746 1.91% 124,697,738
2015-10-16 2015-10-14 7.449 16,303,312 -25,533 1.92% 121,448,608
2015-10-14 2015-10-12 7.614 16,328,845 +35,746 1.92% 124,324,842
2015-10-13 2015-10-09 7.461 16,293,099 -113,194 1.91% 121,563,967
2015-10-12 2015-10-08 7.085 16,406,293 -81,704 1.93% 116,239,897
2015-10-09 2015-10-07 7.438 16,487,997 +53,618 1.94% 122,630,656
2015-10-08 2015-10-06 7.320 16,434,379 +25,532 1.93% 120,300,875
2015-10-07 2015-10-05 7.344 16,408,847 +22,129 1.93% 120,499,578
2015-10-06 2015-10-02 7.226 16,386,718 +2,553 1.93% 118,411,679
2015-10-05 2015-09-30 7.120 16,384,165 +15,319 1.92% 116,660,647
2015-10-02 2015-09-29 6.932 16,368,846 -42,554 1.92% 113,474,301
2015-09-24 2015-09-22 7.426 16,411,400 -25,532 1.93% 121,868,131
2015-09-22 2015-09-18 7.379 16,436,932 +8,510 1.93% 121,285,210
2015-09-21 2015-09-17 7.203 16,428,422 +34,895 1.93% 118,326,976
2015-09-17 2015-09-15 6.615 16,393,527 +38,299 1.93% 108,444,677
2015-09-16 2015-09-14 6.744 16,355,228 +3,404 1.92% 110,305,188
2015-09-11 2015-09-09 6.827 16,351,824 -4,255 1.92% 111,627,135
2015-09-10 2015-09-08 6.639 16,356,079 -4,256 1.92% 108,581,313
2015-09-09 2015-09-07 6.239 16,360,335 -4,255 1.92% 102,073,770
2015-09-08 2015-09-04 6.180 16,364,590 +37,447 1.92% 101,138,921
2015-09-07 2015-09-02 6.509 16,327,143 -2,553 1.92% 106,278,986
2015-09-04 2015-09-01 6.462 16,329,696 +24,682 1.92% 105,528,127
2015-09-02 2015-08-31 6.733 16,305,014 -32,342 1.92% 109,774,948
2015-09-01 2015-08-28 6.674 16,337,356 +4,256 1.92% 109,032,897
2015-08-31 2015-08-27 6.686 16,333,100 -40,852 1.92% 109,196,402
2015-08-28 2015-08-26 6.122 16,373,952 -25,533 1.92% 100,234,835
2015-08-27 2015-08-25 6.028 16,399,485 -25,532 1.93% 98,849,623
2015-08-26 2015-08-24 5.945 16,425,017 -239,155 1.93% 97,652,595
2015-08-25 2015-08-21 6.298 16,664,172 +22,979 1.96% 104,948,436
2015-08-24 2015-08-20 6.897 16,641,193 -88,512 1.96% 114,775,714
2015-08-21 2015-08-19 7.332 16,729,705 +3,404 1.97% 122,659,253
2015-08-20 2015-08-18 7.555 16,726,301 -28,937 1.97% 126,368,352
2015-08-19 2015-08-17 7.461 16,755,238 -71,491 1.97% 125,012,019
2015-08-17 2015-08-13 7.532 16,826,729 -74,895 1.98% 126,731,674
2015-08-14 2015-08-12 7.849 16,901,624 +10,213 1.99% 132,657,663
2015-08-13 2015-08-11 7.849 16,891,411 -38,299 1.98% 132,577,503
2015-08-12 2015-08-10 7.755 16,929,710 +80,853 1.99% 131,286,750
2015-08-11 2015-08-07 8.025 16,848,857 -2,553 1.98% 135,213,044
2015-08-10 2015-08-06 7.743 16,851,410 -17,873 1.98% 130,481,549
2015-08-07 2015-08-05 7.825 16,869,283 -28,937 1.98% 132,007,406
2015-08-06 2015-08-04 7.579 16,898,220 +15,319 1.99% 128,064,311
2015-08-05 2015-08-03 7.579 16,882,901 -7,659 1.98% 127,948,215
2015-08-04 2015-07-31 7.731 16,890,560 -28,086 1.98% 130,586,230
2015-08-03 2015-07-30 7.767 16,918,646 -35,746 1.99% 131,399,740
2015-07-31 2015-07-29 7.755 16,954,392 -52,767 1.99% 131,478,154
2015-07-30 2015-07-28 7.814 17,007,159 -25,532 2.00% 132,886,499
2015-07-29 2015-07-27 7.943 17,032,691 -75,747 2.00% 135,287,417
2015-07-28 2015-07-24 8.436 17,108,438 +253,623 2.01% 144,331,873
2015-07-27 2015-07-23 8.871 16,854,815 +33,193 1.98% 149,519,689
2015-07-23 2015-07-21 8.801 16,821,622 -58,725 1.98% 148,039,337
2015-07-22 2015-07-20 8.953 16,880,347 -101,279 1.98% 151,134,559
2015-07-21 2015-07-17 8.683 16,981,626 +851,084 2.00% 147,452,165
2015-07-20 2015-07-16 8.448 16,130,542 +28,937 1.90% 136,271,581
2015-07-17 2015-07-15 8.225 16,101,605 -143,833 1.89% 132,432,522
2015-07-16 2015-07-14 8.695 16,245,438 -266,390 1.91% 141,250,693
2015-07-15 2015-07-13 9.130 16,511,828 +92,768 1.94% 150,745,243
2015-07-14 2015-07-10 8.836 16,419,060 -824,700 1.93% 145,075,332
2015-07-13 2015-07-09 8.378 17,243,760 +109,790 2.03% 144,460,443
2015-07-10 2015-07-08 7.038 17,133,970 +255,325 2.01% 120,590,270
2015-07-09 2015-07-07 7.402 16,878,645 -1,252,796 1.98% 124,941,171
2015-07-08 2015-07-06 8.331 18,131,441 +253,623 2.13% 151,044,877
2015-07-07 2015-07-03 9.811 17,877,818 +30,639 2.10% 175,399,532
2015-07-06 2015-07-02 10.810 17,847,179 -223,835 2.10% 192,923,374
2015-07-03 2015-06-30 11.703 18,071,014 -23,831 2.12% 211,480,001
2015-07-02 2015-06-29 10.868 18,094,845 +61,279 2.13% 196,663,626
2015-06-30 2015-06-26 11.303 18,033,566 +16,170 2.12% 203,837,521
2015-06-29 2015-06-25 11.891 18,017,396 +6,809 2.12% 214,239,714
2015-06-26 2015-06-24 12.126 18,010,587 +124,258 2.12% 218,391,136
2015-06-25 2015-06-23 12.619 17,886,329 -56,171 2.10% 225,711,111
2015-06-24 2015-06-22 11.562 17,942,500 +5,106 2.11% 207,446,206
2015-06-23 2015-06-19 11.515 17,937,394 -11,064 2.11% 206,544,134
2015-06-22 2015-06-18 11.938 17,948,458 -50,214 2.11% 214,263,549
2015-06-19 2015-06-17 11.468 17,998,672 -288,518 2.11% 206,403,816
2015-06-18 2015-06-16 11.585 18,287,190 -18,723 2.15% 211,861,155
2015-06-17 2015-06-15 11.844 18,305,913 -214,474 2.15% 216,810,030
2015-06-16 2015-06-12 11.327 18,520,387 +240,857 2.18% 209,775,388
2015-06-15 2015-06-11 11.985 18,279,530 +79,151 2.15% 219,074,909
2015-06-12 2015-06-10 11.714 18,200,379 +8,511 2.14% 213,207,772
2015-06-11 2015-06-09 11.397 18,191,868 +165,961 2.14% 207,336,839
2015-06-10 2015-06-08 12.032 18,025,907 +43,406 2.12% 216,882,507
2015-06-09 2015-06-05 12.220 17,982,501 +55,320 2.11% 219,740,888
2015-06-08 2015-06-04 12.478 17,927,181 +6,809 2.11% 223,698,959
2015-06-05 2015-06-03 12.760 17,920,372 -38,299 2.11% 228,667,418
2015-06-04 2015-06-02 13.042 17,958,671 +15,319 2.11% 234,220,345
2015-06-03 2015-06-01 13.771 17,943,352 -194,931 2.11% 247,091,970
2015-06-02 2015-05-29 13.700 18,138,283 -10,213 2.13% 248,497,582
2015-06-01 2015-05-28 12.760 18,148,496 -16,171 2.13% 231,578,325
2015-05-29 2015-05-27 12.995 18,164,667 +4,256 2.13% 236,053,264
2015-05-28 2015-05-26 13.042 18,160,411 +76,597 2.13% 236,851,475
2015-05-27 2015-05-22 12.337 18,083,814 +68,938 2.12% 223,103,700
2015-05-26 2015-05-21 12.549 18,014,876 -22,979 2.12% 226,063,253
2015-05-22 2015-05-20 12.572 18,037,855 +22,979 2.12% 226,775,489
2015-05-21 2015-05-19 13.042 18,014,876 +210,218 2.12% 234,953,381
2015-05-20 2015-05-18 13.136 17,804,658 -41,703 2.09% 233,885,276
2015-05-19 2015-05-15 13.501 17,846,361 +22,128 2.10% 240,948,493
2015-05-18 2015-05-14 13.999 17,824,233 +333,233 2.09% 249,515,780
2015-05-15 2015-05-13 12.885 17,491,000 -26,175 2.07% 225,378,884
2015-05-14 2015-05-12 12.791 17,517,175 +8,443 2.07% 224,056,482
2015-05-13 2015-05-11 13.075 17,508,732 -203,492 2.07% 228,925,124
2015-05-12 2015-05-08 12.885 17,712,224 -157,896 2.10% 228,229,448
2015-05-11 2015-05-07 12.649 17,870,120 +31,242 2.12% 226,031,210
2015-05-08 2015-05-06 13.501 17,838,878 -1,689 2.11% 240,847,463
2015-05-07 2015-05-05 13.028 17,840,567 -61,639 2.11% 232,418,678
2015-05-06 2015-05-04 13.525 17,902,206 +13,510 2.12% 242,126,511
2015-05-05 2015-04-30 12.885 17,888,696 -171,406 2.12% 230,503,364
2015-05-04 2015-04-29 12.625 18,060,102 +10,132 2.14% 228,006,429
2015-04-30 2015-04-28 12.199 18,049,970 +46,440 2.14% 220,182,804
2015-04-29 2015-04-27 12.838 18,003,530 -401,073 2.13% 231,130,170
2015-04-28 2015-04-24 13.857 18,404,603 +93,724 2.18% 255,024,559
2015-04-27 2015-04-23 13.643 18,310,879 -85,280 2.17% 249,822,391
2015-04-24 2015-04-22 14.093 18,396,159 -1,161,847 2.18% 259,264,948
2015-04-23 2015-04-21 13.501 19,558,006 +27,864 2.32% 264,057,870
2015-04-22 2015-04-20 12.909 19,530,142 +31,242 2.31% 252,116,685
2015-04-21 2015-04-17 13.335 19,498,900 -75,993 2.31% 260,026,848
2015-04-20 2015-04-16 13.383 19,574,893 -110,612 2.32% 261,967,569
2015-04-17 2015-04-15 13.383 19,685,505 -721,088 2.33% 263,447,871
2015-04-16 2015-04-14 14.046 20,406,593 -580,079 2.42% 286,632,136
2015-04-15 2015-04-13 14.780 20,986,672 +153,675 2.49% 310,190,040
2015-04-14 2015-04-10 13.975 20,832,997 -260,065 2.47% 291,141,052
2015-04-13 2015-04-09 13.525 21,093,062 +280,329 2.50% 285,282,691
2015-04-10 2015-04-08 14.070 20,812,733 +466,090 2.46% 292,829,781
2015-04-09 2015-04-02 11.677 20,346,643 +289,617 2.41% 237,596,134
2015-04-08 2015-04-01 10.955 20,057,026 +8,444 2.38% 219,724,234
2015-04-02 2015-03-31 9.581 20,048,582 -508,308 2.37% 192,088,724
2015-04-01 2015-03-30 9.865 20,556,890 +286,240 2.43% 202,801,939
2015-03-31 2015-03-27 8.776 20,270,650 -5,911 2.40% 177,891,654
2015-03-30 2015-03-26 8.835 20,276,561 +32,931 2.40% 179,144,226
2015-03-27 2015-03-25 9.025 20,243,630 +178,161 2.40% 182,689,275
2015-03-26 2015-03-24 8.717 20,065,469 +98,790 2.38% 174,902,823
2015-03-25 2015-03-23 8.255 19,966,679 -97,946 2.36% 164,819,390
2015-03-24 2015-03-20 8.124 20,064,625 -192,515 2.38% 163,013,980
2015-03-23 2015-03-19 8.231 20,257,140 +141,853 2.40% 166,737,246
2015-03-20 2015-03-18 8.551 20,115,287 +50,662 2.38% 172,001,851
2015-03-18 2015-03-16 8.610 20,064,625 +102,168 2.38% 172,756,799
2015-03-17 2015-03-13 8.764 19,962,457 +30,397 2.36% 174,950,586
2015-03-16 2015-03-12 8.764 19,932,060 +781,882 2.36% 174,684,188
2015-03-13 2015-03-11 8.006 19,150,178 +37,152 2.27% 153,316,607
2015-03-12 2015-03-10 7.947 19,113,026 +276,952 2.26% 151,887,369
2015-03-11 2015-03-09 7.757 18,836,074 -347,034 2.23% 146,117,212
2015-03-10 2015-03-06 7.982 19,183,108 -38,841 2.27% 153,125,866
2015-03-09 2015-03-05 7.781 19,221,949 -202,647 2.28% 149,565,862
2015-03-06 2015-03-04 7.745 19,424,596 +58,261 2.30% 150,452,508
2015-03-05 2015-03-03 7.935 19,366,335 -280,329 2.29% 153,671,005
2015-03-03 2015-02-27 7.935 19,646,664 +75,993 2.33% 155,895,403
2015-03-02 2015-02-26 7.888 19,570,671 +45,595 2.32% 154,365,283
2015-02-27 2015-02-25 7.947 19,525,076 +29,553 2.31% 155,161,848
2015-02-26 2015-02-24 7.722 19,495,523 +18,576 2.31% 150,540,091
2015-02-24 2015-02-18 7.734 19,476,947 +173,095 2.31% 150,627,321
2015-02-16 2015-02-12 7.461 19,303,852 +61,639 2.29% 144,030,417
2015-02-13 2015-02-11 7.568 19,242,213 +314,948 2.28% 145,621,522
2015-02-12 2015-02-10 7.509 18,927,265 +90,347 2.24% 142,117,255
2015-02-11 2015-02-09 7.509 18,836,918 -5,911 2.23% 141,438,875
2015-02-10 2015-02-06 7.343 18,842,829 -59,105 2.23% 138,359,023
2015-02-09 2015-02-05 7.520 18,901,934 -8,444 2.24% 142,150,914
2015-02-06 2015-02-04 7.248 18,910,378 -10,132 2.24% 137,063,343
2015-02-05 2015-02-03 7.331 18,920,510 -127,499 2.24% 138,705,339
2015-02-04 2015-02-02 7.201 19,048,009 +7,599 2.26% 137,158,541
2015-02-03 2015-01-30 7.343 19,040,410 -56,573 2.25% 139,809,819
2015-02-02 2015-01-29 7.473 19,096,983 -66,704 2.26% 142,713,090
2015-01-30 2015-01-28 7.213 19,163,687 -845 2.27% 138,218,460
2015-01-29 2015-01-27 7.224 19,164,532 -4,222 2.27% 138,451,525
2015-01-28 2015-01-26 7.201 19,168,754 +293,839 2.27% 138,027,986
2015-01-27 2015-01-23 7.319 18,874,915 +4,222 2.24% 138,147,544
2015-01-23 2015-01-21 7.473 18,870,693 -37,996 2.23% 141,022,009
2015-01-22 2015-01-20 7.580 18,908,689 +63,327 2.24% 143,321,413
2015-01-21 2015-01-19 7.319 18,845,362 -59,950 2.23% 137,931,242
2015-01-20 2015-01-16 7.698 18,905,312 +253,310 2.24% 145,534,814
2015-01-19 2015-01-15 7.698 18,652,002 +166,340 2.21% 143,584,810
2015-01-16 2015-01-14 8.302 18,485,662 +854,497 2.19% 153,469,725
2015-01-15 2015-01-13 8.302 17,631,165 +98,791 2.09% 146,375,610
2015-01-14 2015-01-12 8.278 17,532,374 -3,377 2.08% 145,140,158
2015-01-12 2015-01-08 8.409 17,535,751 +12,665 2.08% 147,452,591
2015-01-09 2015-01-07 8.290 17,523,086 -11,821 2.08% 145,270,798
2015-01-08 2015-01-06 8.326 17,534,907 +424,716 2.08% 145,991,806
2015-01-07 2015-01-05 8.160 17,110,191 +210,247 2.03% 139,618,757
2015-01-06 2015-01-02 7.970 16,899,944 +224,601 2.00% 134,700,752
2015-01-05 2014-12-31 7.982 16,675,343 +288,773 1.97% 133,108,062
2015-01-02 2014-12-29 7.994 16,386,570 -76,838 1.94% 130,997,051
2014-12-30 2014-12-24 7.651 16,463,408 -30,397 1.95% 125,956,896
2014-12-29 2014-12-22 7.674 16,493,805 -26,175 1.95% 126,580,134
2014-12-23 2014-12-19 7.793 16,519,980 -30,397 1.96% 128,737,509
2014-12-22 2014-12-18 7.343 16,550,377 +508,308 1.96% 121,526,018
2014-12-19 2014-12-17 7.201 16,042,069 -78,526 1.90% 115,513,741
2014-12-17 2014-12-15 7.698 16,120,595 -118,211 1.91% 124,097,809
2014-12-16 2014-12-12 7.698 16,238,806 -179,850 1.92% 125,007,808
2014-12-15 2014-12-11 7.414 16,418,656 -191,671 1.94% 121,725,516
2014-12-12 2014-12-10 7.390 16,610,327 -18,576 1.97% 122,753,098
2014-12-11 2014-12-09 7.224 16,628,903 -103,013 1.97% 120,133,222
2014-12-10 2014-12-08 7.284 16,731,916 +17,732 1.98% 121,868,224
2014-12-09 2014-12-05 7.236 16,714,184 -62,483 1.98% 120,947,272
2014-12-08 2014-12-04 7.201 16,776,667 +112,300 1.99% 120,803,343
2014-12-05 2014-12-03 7.438 16,664,367 +142,698 1.97% 123,941,901
2014-12-04 2014-12-02 6.869 16,521,669 -142,698 1.96% 113,488,433
2014-12-03 2014-12-01 7.236 16,664,367 -14,354 1.97% 120,586,786
2014-12-02 2014-11-28 7.378 16,678,721 -407,828 1.98% 123,061,011
2014-12-01 2014-11-27 7.189 17,086,549 +199,270 2.02% 122,832,343
2014-11-28 2014-11-26 7.343 16,887,279 -206,025 2.00% 123,999,821
2014-11-27 2014-11-25 7.734 17,093,304 +19,420 2.02% 132,193,130
2014-11-26 2014-11-24 8.184 17,073,884 -276,951 2.02% 139,726,913
2014-11-25 2014-11-21 8.184 17,350,835 +10,976 2.05% 141,993,386
2014-11-24 2014-11-20 8.302 17,339,859 -9,288 2.05% 143,957,159
2014-11-21 2014-11-19 8.184 17,349,147 +3,378 2.05% 141,979,572
2014-11-20 2014-11-18 8.124 17,345,769 -146,075 2.05% 140,924,779
2014-11-19 2014-11-17 8.196 17,491,844 +48,128 2.07% 143,354,516
2014-11-18 2014-11-14 8.243 17,443,716 +121,589 2.07% 143,786,442
2014-11-17 2014-11-13 8.219 17,322,127 +81,903 2.05% 142,373,899
2014-11-14 2014-11-12 8.231 17,240,224 -21,109 2.04% 141,904,902
2014-11-13 2014-11-11 8.267 17,261,333 -38,841 2.04% 142,691,940
2014-11-12 2014-11-10 8.409 17,300,174 +80,215 2.05% 145,471,698
2014-11-11 2014-11-07 8.622 17,219,959 -81,059 2.04% 148,468,110
2014-11-10 2014-11-06 8.563 17,301,018 -83,592 2.05% 148,142,491
2014-11-07 2014-11-05 8.527 17,384,610 -100,479 2.06% 148,240,591
2014-11-06 2014-11-04 8.823 17,485,089 -23,643 2.07% 154,274,380
2014-11-05 2014-11-03 8.788 17,508,732 -32,930 2.07% 153,860,907
2014-11-04 2014-10-31 8.551 17,541,662 -15,199 2.08% 149,995,291
2014-11-03 2014-10-30 8.302 17,556,861 +145,231 2.08% 145,758,731
2014-10-31 2014-10-29 8.290 17,411,630 +28,709 2.06% 144,346,799
2014-10-30 2014-10-28 8.077 17,382,921 -845 2.06% 140,403,140
2014-10-29 2014-10-27 7.935 17,383,766 +189,138 2.06% 137,939,408
2014-10-27 2014-10-23 8.231 17,194,628 +336,057 2.04% 141,529,600
2014-10-24 2014-10-22 8.349 16,858,571 +19,421 2.00% 140,760,100
2014-10-23 2014-10-21 8.290 16,839,150 -94,569 1.99% 139,600,796
2014-10-21 2014-10-17 8.409 16,933,719 -32,086 2.01% 142,390,294
2014-10-20 2014-10-16 8.444 16,965,805 +10,132 2.01% 143,262,884
2014-10-17 2014-10-15 8.551 16,955,673 -197,581 2.01% 144,984,615
2014-10-16 2014-10-14 8.113 17,153,254 -16,887 2.03% 139,157,552
2014-10-15 2014-10-13 8.361 17,170,141 +7,599 2.03% 143,564,893
2014-10-14 2014-10-10 8.314 17,162,542 +111,456 2.03% 142,688,317
2014-10-13 2014-10-09 8.515 17,051,086 +211,092 2.02% 145,194,653
2014-10-10 2014-10-08 8.468 16,839,994 +16,887 1.99% 142,599,389
2014-10-09 2014-10-07 9.001 16,823,107 +119,900 1.99% 151,422,178
2014-10-08 2014-10-06 8.800 16,703,207 +22,798 1.98% 146,980,042
2014-10-07 2014-10-03 8.764 16,680,409 +43,907 1.98% 146,186,781
2014-10-06 2014-09-30 8.669 16,636,502 -200,959 1.97% 144,225,744
2014-10-03 2014-09-29 7.888 16,837,461 +302,282 1.99% 132,806,864
2014-09-30 2014-09-26 8.302 16,535,179 -5,910 1.96% 137,276,630
2014-09-29 2014-09-25 8.160 16,541,089 -205,181 1.96% 134,974,898
2014-09-26 2014-09-24 7.781 16,746,270 -4,222 1.98% 130,302,620
2014-09-25 2014-09-23 7.402 16,750,492 -255,842 1.98% 123,987,320
2014-09-24 2014-09-22 7.817 17,006,334 +5,066 2.01% 132,930,405
2014-09-23 2014-09-19 7.793 17,001,268 +9,288 2.01% 132,488,107
2014-09-22 2014-09-18 7.757 16,991,980 +147,764 2.01% 131,812,008
2014-09-19 2014-09-17 7.899 16,844,216 -108,079 1.99% 133,059,634
2014-09-18 2014-09-16 8.030 16,952,295 -32,930 2.01% 136,121,863
2014-09-17 2014-09-15 8.598 16,985,225 -119,900 2.01% 146,041,947
2014-09-16 2014-09-12 8.764 17,105,125 -8,444 2.03% 149,908,984
2014-09-15 2014-09-11 8.740 17,113,569 +37,152 2.03% 149,577,628
2014-09-12 2014-09-10 9.001 17,076,417 -454,268 2.02% 153,702,182
2014-09-11 2014-09-08 9.190 17,530,685 -74,304 2.08% 161,112,893
2014-09-10 2014-09-05 8.468 17,604,989 -331,836 2.08% 149,077,290
2014-09-08 2014-09-04 8.421 17,936,825 +175,628 2.12% 151,037,525
2014-09-05 2014-09-03 8.539 17,761,197 +284,551 2.10% 151,662,142
2014-09-04 2014-09-02 8.646 17,476,646 -41,374 2.07% 151,095,190
2014-09-03 2014-09-01 8.563 17,518,020 +161,274 2.07% 150,000,603
2014-09-02 2014-08-29 8.219 17,356,746 -84,436 2.06% 142,658,439
2014-09-01 2014-08-28 8.290 17,441,182 +18,576 2.07% 144,591,793
2014-08-29 2014-08-27 8.314 17,422,606 +86,125 2.06% 144,850,473
2014-08-28 2014-08-26 8.361 17,336,481 -215,313 2.05% 144,955,714
2014-08-27 2014-08-25 9.096 17,551,794 -395,163 2.08% 159,643,934
2014-08-26 2014-08-22 8.373 17,946,957 +59,950 2.13% 150,272,643
2014-08-25 2014-08-21 7.840 17,887,007 -278,641 2.12% 140,237,886
2014-08-22 2014-08-20 7.698 18,165,648 +17,732 2.15% 139,840,813
2014-08-21 2014-08-19 7.520 18,147,916 -356,322 2.15% 136,480,365
2014-08-20 2014-08-18 7.378 18,504,238 +426,404 2.19% 136,530,268
2014-08-19 2014-08-15 6.265 18,077,834 -87,814 2.14% 113,258,748
2014-08-18 2014-08-14 6.277 18,165,648 +133,410 2.15% 114,024,048
2014-08-15 2014-08-13 6.040 18,032,238 +113,145 2.14% 108,915,451
2014-08-14 2014-08-12 6.076 17,919,093 -59,950 2.12% 108,868,710
2014-08-13 2014-08-11 5.685 17,979,043 +515,063 2.13% 102,206,260
2014-08-12 2014-08-08 5.590 17,463,980 +176,472 2.07% 97,623,621
2014-08-11 2014-08-07 5.401 17,287,508 +353,789 2.05% 93,361,308
2014-08-08 2014-08-06 5.460 16,933,719 +278,640 2.01% 92,453,416
2014-08-07 2014-08-05 5.460 16,655,079 +1,689 1.97% 90,932,119
2014-08-06 2014-08-04 5.483 16,653,390 -1,269,925 1.97% 91,317,357
2014-08-05 2014-08-01 5.602 17,923,315 -16,043 2.12% 100,403,573
2014-08-04 2014-07-31 5.637 17,939,358 +200,959 2.12% 101,130,822
2014-08-01 2014-07-30 5.779 17,738,399 +615,542 2.10% 102,518,898
2014-07-31 2014-07-29 5.815 17,122,857 +174,784 2.03% 99,569,749
2014-07-30 2014-07-28 5.697 16,948,073 +26,175 2.01% 96,546,179
2014-07-29 2014-07-25 5.910 16,921,898 -30,397 2.00% 100,004,446
2014-07-28 2014-07-24 5.981 16,952,295 +174,784 2.01% 101,388,703
2014-07-25 2014-07-23 6.028 16,777,511 +144,386 1.99% 101,138,150
2014-07-24 2014-07-22 5.874 16,633,125 +520,973 1.97% 97,706,896
2014-07-23 2014-07-21 5.756 16,112,152 +97,102 1.91% 92,738,381
2014-07-22 2014-07-18 5.839 16,015,050 +104,702 1.90% 93,507,169
2014-07-21 2014-07-17 5.685 15,910,348 +155,363 1.88% 90,446,258
2014-07-18 2014-07-16 5.661 15,754,985 +194,204 1.87% 89,189,880
2014-07-17 2014-07-15 5.649 15,560,781 -169,718 1.84% 87,906,190
2014-07-16 2014-07-14 5.661 15,730,499 +8,444 1.86% 89,051,263
2014-07-15 2014-07-11 5.803 15,722,055 -146,920 1.86% 91,237,858
2014-07-14 2014-07-10 6.289 15,868,975 -59,105 1.88% 99,795,989
2014-07-11 2014-07-09 6.336 15,928,080 +248,243 1.89% 100,922,244
2014-07-10 2014-07-08 6.585 15,679,837 +635,807 1.86% 103,249,040
2014-07-09 2014-07-07 6.336 15,044,030 +27,098 1.78% 95,320,796
2014-07-08 2014-07-04 6.135 15,016,932 +643,407 1.78% 92,125,671
2014-07-07 2014-07-03 6.585 14,373,525 +782,340 1.70% 94,647,200
2014-07-04 2014-07-02 5.779 13,591,185 +705,045 1.61% 78,550,117
2014-07-03 2014-06-30 5.448 12,886,140 1.53% 70,202,142

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

Back to top