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: NANYANG COMMERCIAL BANK LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.310 459,625 +0 0.27% 142,484
2025-10-13 2025-10-09 0.280 459,625 +0 0.27% 128,695
2025-10-10 2025-10-08 0.260 459,625 +0 0.27% 119,502
2025-10-09 2025-10-06 0.260 459,625 +0 0.27% 119,502
2025-10-08 2025-10-03 0.260 459,625 +0 0.27% 119,502
2025-10-06 2025-10-02 0.255 459,625 +0 0.27% 117,204
2025-10-03 2025-09-30 0.260 459,625 +0 0.27% 119,502
2025-10-02 2025-09-29 0.260 459,625 +0 0.27% 119,502
2025-09-30 2025-09-26 0.275 459,625 +0 0.27% 126,397
2025-09-29 2025-09-25 0.275 459,625 +0 0.27% 126,397
2025-09-26 2025-09-24 0.275 459,625 +0 0.27% 126,397
2025-09-25 2025-09-23 0.275 459,625 +0 0.27% 126,397
2025-09-24 2025-09-22 0.275 459,625 +0 0.27% 126,397
2025-09-23 2025-09-19 0.280 459,625 +0 0.27% 128,695
2025-09-22 2025-09-18 0.275 459,625 +0 0.27% 126,397
2025-09-19 2025-09-17 0.275 459,625 +0 0.27% 126,397
2025-09-18 2025-09-16 0.275 459,625 +0 0.27% 126,397
2025-09-17 2025-09-15 0.275 459,625 +0 0.27% 126,397
2025-09-16 2025-09-12 0.280 459,625 +0 0.27% 128,695
2025-09-15 2025-09-11 0.280 459,625 +0 0.27% 128,695
2025-09-12 2025-09-10 0.280 459,625 +0 0.27% 128,695
2025-09-11 2025-09-09 0.280 459,625 +0 0.27% 128,695
2025-09-10 2025-09-08 0.280 459,625 +0 0.27% 128,695
2025-09-09 2025-09-05 0.280 459,625 +0 0.27% 128,695
2025-09-08 2025-09-04 0.280 459,625 +0 0.27% 128,695
2025-09-05 2025-09-03 0.295 459,625 +0 0.27% 135,589
2025-09-04 2025-09-02 0.295 459,625 +0 0.27% 135,589
2025-09-03 2025-09-01 0.300 459,625 +0 0.27% 137,888
2025-09-02 2025-08-29 0.300 459,625 +0 0.27% 137,888
2025-09-01 2025-08-28 0.300 459,625 +0 0.27% 137,888
2025-08-29 2025-08-27 0.320 459,625 +0 0.27% 147,080
2025-08-28 2025-08-26 0.310 459,625 +0 0.27% 142,484
2025-08-27 2025-08-25 0.300 459,625 -40,000 0.27% 137,888
2025-05-06 2025-04-30 0.210 499,625 -500 0.29% 104,921
2025-04-15 2025-04-11 0.230 500,125 -750 0.30% 115,029
2025-03-21 2025-03-19 0.280 500,875 -100 0.30% 140,245
2025-03-19 2025-03-17 0.275 500,975 -1,125 0.30% 137,768
2024-12-16 2024-12-12 0.300 502,100 -30,000 0.30% 150,630
2024-12-12 2024-12-10 0.290 532,100 -600 0.31% 154,309
2024-10-25 2024-10-23 0.340 532,700 -8,750 0.31% 181,118
2024-07-29 2024-07-25 0.320 541,450 +30,000 0.32% 173,264
2024-06-19 2024-06-17 0.285 511,450 -1,500 0.30% 145,763
2024-04-30 2024-04-26 0.400 512,950 +2,500 0.30% 205,180
2024-03-25 2024-03-21 0.360 510,450 -250 0.30% 183,762
2024-01-26 2024-01-24 0.280 510,700 -8,000 0.30% 142,996
2023-10-12 2023-10-10 0.400 518,700 -50 0.31% 207,480
2023-09-05 2023-08-31 0.400 518,750 +10,000 0.31% 207,500
2023-08-15 2023-08-11 0.410 508,750 -1,050 0.30% 208,588
2023-06-28 2023-06-26 0.450 509,800 -750 0.30% 229,410
2023-04-14 2023-04-12 0.850 510,550 +10,000 0.30% 433,968
2023-03-27 2023-03-23 0.950 500,550 -1,000 0.30% 475,522
2023-03-24 2023-03-22 0.940 501,550 +4,500 0.30% 471,457
2023-03-21 2023-03-17 0.970 497,050 +295,500 0.29% 482,138
2023-03-01 2023-02-27 1.040 201,550 -3,250 0.12% 209,612
2022-10-14 2022-10-12 0.920 204,800 +1,000 0.12% 188,416
2022-09-20 2022-09-16 1.110 203,800 -75 0.12% 226,218
2022-08-16 2022-08-12 1.050 203,875 -250 0.12% 214,069
2022-08-11 2022-08-09 1.180 204,125 -5,000 0.12% 240,868
2022-08-10 2022-08-08 1.150 209,125 -1,000 0.12% 240,494
2022-08-08 2022-08-04 1.100 210,125 -3,000 0.12% 231,138
2022-08-04 2022-08-02 1.060 213,125 +3,000 0.13% 225,912
2022-08-03 2022-08-01 1.050 210,125 +6,000 0.12% 220,631
2022-06-02 2022-05-31 0.980 204,125 -1,000 0.12% 200,042
2022-04-20 2022-04-14 0.970 205,125 -25 0.12% 198,971
2022-04-04 2022-03-31 0.890 205,150 -1,050 0.12% 182,583
2022-03-24 2022-03-22 1.180 206,200 +6,950 0.12% 243,316
2022-03-23 2022-03-21 1.200 199,250 -4,000 0.12% 239,100
2022-02-28 2022-02-24 0.740 203,250 -500 0.12% 150,405
2022-02-25 2022-02-23 0.800 203,750 -7,000 0.12% 163,000
2022-01-19 2022-01-17 0.780 210,750 -5,000 0.12% 164,385
2022-01-04 2021-12-31 0.750 215,750 -750 0.13% 161,812
2021-12-01 2021-11-29 0.760 216,500 -12,000 0.13% 164,540
2021-08-25 2021-08-23 1.030 228,500 -375 0.13% 235,355
2021-07-16 2021-07-14 1.180 228,875 +10,000 0.14% 270,072
2021-07-09 2021-07-07 1.170 218,875 -1,250 0.13% 256,084
2021-06-29 2021-06-25 1.190 220,125 +4,000 0.13% 261,949
2021-06-08 2021-06-04 1.240 216,125 -250 0.13% 267,995
2021-04-30 2021-04-28 1.350 216,375 -20,000 0.13% 292,106
2021-01-21 2021-01-19 1.880 236,375 +5,000 0.14% 444,385
2021-01-20 2021-01-18 2.000 231,375 -5,275 0.14% 462,750
2021-01-12 2021-01-08 1.350 236,650 +5,000 0.14% 319,478
2020-11-20 2020-11-18 1.200 231,650 -125 0.14% 277,980
2020-11-19 2020-11-17 1.200 231,775 -100 0.14% 278,130
2020-09-18 2020-09-16 1.240 231,875 -20,000 0.14% 287,525
2020-08-21 2020-08-19 1.260 251,875 +5,000 0.15% 317,362
2020-07-31 2020-07-29 1.190 246,875 -7,500 0.15% 293,781
2020-07-14 2020-07-10 1.390 254,375 +250 0.15% 353,581
2020-05-13 2020-05-11 1.450 254,125 -575 0.15% 368,481
2020-03-31 2020-03-27 1.730 254,700 -10,000 0.15% 440,631
2020-03-26 2020-03-24 1.410 264,700 +7,000 0.16% 373,227
2020-03-25 2020-03-23 1.550 257,700 +3,000 0.15% 399,435
2020-01-31 2020-01-29 2.010 254,700 -1,500 0.15% 511,947
2020-01-30 2020-01-24 2.010 256,200 -43,000 0.15% 514,962
2020-01-29 2020-01-22 2.200 299,200 -1,500 0.18% 658,240
2020-01-23 2020-01-21 2.350 300,700 +61,000 0.18% 706,645
2020-01-03 2019-12-31 1.930 239,700 -100 0.14% 462,621
2019-11-20 2019-11-18 2.180 239,800 -2,000 0.14% 522,764
2019-11-19 2019-11-15 2.180 241,800 -3,000 0.14% 527,124
2019-11-12 2019-11-08 2.220 244,800 -150 0.14% 543,456
2019-10-17 2019-10-15 2.320 244,950 -1,500 0.14% 568,284
2019-07-29 2019-07-25 2.420 246,450 -3,450 0.15% 596,409
2019-07-03 2019-06-28 2.360 249,900 -5,000 0.15% 589,764
2019-06-28 2019-06-26 2.380 254,900 -5,000 0.15% 606,662
2019-06-20 2019-06-18 2.350 259,900 +1,500 0.15% 610,765
2019-06-03 2019-05-30 2.400 258,400 -250 0.15% 620,160
2019-05-24 2019-05-22 2.490 258,650 -1,000 0.15% 644,038
2019-05-20 2019-05-16 2.490 259,650 -1,000 0.15% 646,528
2019-05-15 2019-05-10 2.500 260,650 -50 0.15% 651,625
2019-04-30 2019-04-26 2.490 260,700 -12,075 0.15% 649,143
2019-04-23 2019-04-17 2.500 272,775 -125 0.16% 681,938
2019-04-17 2019-04-15 2.500 272,900 -1,500 0.16% 682,250
2019-04-15 2019-04-11 2.500 274,400 -16,000 0.16% 686,000
2019-04-11 2019-04-09 2.550 290,400 -2,000 0.17% 740,520
2019-04-04 2019-04-02 2.500 292,400 -1,750 0.17% 731,000
2019-04-03 2019-04-01 2.600 294,150 -2,000 0.17% 764,790
2019-03-19 2019-03-15 2.600 296,150 +5,000 0.17% 769,990
2019-03-04 2019-02-28 2.650 291,150 -1,000 0.17% 771,548
2019-02-28 2019-02-26 2.750 292,150 +14,000 0.17% 803,412
2019-02-26 2019-02-22 2.600 278,150 +1,500 0.16% 723,190
2019-02-25 2019-02-21 2.600 276,650 +5,000 0.16% 719,290
2019-02-22 2019-02-20 2.550 271,650 -18,000 0.16% 692,708
2019-02-21 2019-02-19 2.550 289,650 -2,000 0.17% 738,608
2019-01-31 2019-01-29 2.550 291,650 -3,500 0.17% 743,708
2019-01-29 2019-01-25 2.750 295,150 -202,500 0.17% 811,662
2019-01-28 2019-01-24 2.450 497,650 +20,000 0.29% 1,219,242
2019-01-25 2019-01-23 2.420 477,650 +50,000 0.28% 1,155,913
2019-01-24 2019-01-22 2.450 427,650 +10,000 0.25% 1,047,743
2019-01-22 2019-01-18 2.460 417,650 +25,000 0.25% 1,027,419
2019-01-21 2019-01-17 2.470 392,650 +70,000 0.23% 969,845
2019-01-18 2019-01-16 2.550 322,650 +15,000 0.19% 822,758
2019-01-17 2019-01-15 2.600 307,650 +35,000 0.18% 799,890
2019-01-09 2019-01-07 2.550 272,650 -300 0.16% 695,258
2018-12-10 2018-12-06 3.050 272,950 -250 0.16% 832,498
2018-11-29 2018-11-27 3.050 273,200 -200 0.16% 833,260
2018-11-28 2018-11-26 3.050 273,400 -22,500 0.16% 833,870
2018-10-29 2018-10-25 3.500 295,900 +4,000 0.17% 1,035,650
2018-10-19 2018-10-16 3.700 291,900 -6,000 0.17% 1,080,030
2018-10-16 2018-10-12 3.900 297,900 +3,000 0.18% 1,161,810
2018-10-05 2018-10-03 5.300 294,900 -1,000 0.17% 1,562,970
2018-10-02 2018-09-27 4.500 295,900 -7,000 0.17% 1,331,550
2018-09-18 2018-09-14 4.200 302,900 -100 0.18% 1,272,180
2018-09-17 2018-09-13 4.150 303,000 -5,500 0.18% 1,257,450
2018-09-13 2018-09-11 3.900 308,500 +7,200 0.18% 1,203,150
2018-09-04 2018-08-31 4.300 301,300 -1,300 0.18% 1,295,590
2018-08-29 2018-08-27 4.300 302,600 +1,200 0.18% 1,301,180
2018-08-28 2018-08-24 4.300 301,400 -800 0.18% 1,296,020
2018-08-24 2018-08-22 4.400 302,200 -300 0.18% 1,329,680
2018-08-23 2018-08-21 4.400 302,500 +800 0.18% 1,331,000
2018-08-22 2018-08-20 4.200 301,700 -2,000 0.18% 1,267,140
2018-08-21 2018-08-17 4.400 303,700 -500 0.18% 1,336,280
2018-08-17 2018-08-15 4.600 304,200 +2,000 0.18% 1,399,320
2018-08-15 2018-08-13 5.600 302,200 +1,000 0.18% 1,692,320
2018-08-13 2018-08-09 6.300 301,200 +2,000 0.18% 1,897,560
2018-08-10 2018-08-08 6.100 299,200 -1,000 0.18% 1,825,120
2018-08-09 2018-08-07 6.500 300,200 +6,000 0.18% 1,951,300
2018-08-06 2018-08-02 6.500 294,200 -50 0.17% 1,912,300
2018-07-16 2018-07-12 7.000 294,250 -1,500 0.17% 2,059,750
2018-07-13 2018-07-11 6.900 295,750 +1,500 0.17% 2,040,675
2018-07-12 2018-07-10 7.200 294,250 +1,500 0.17% 2,118,600
2018-07-11 2018-07-09 7.000 292,750 -1,000 0.17% 2,049,250
2018-07-10 2018-07-06 7.000 293,750 -3,000 0.17% 2,056,250
2018-07-09 2018-07-05 7.000 296,750 +2,500 0.17% 2,077,250
2018-07-06 2018-07-04 7.200 294,250 -1,000 0.17% 2,118,600
2018-07-05 2018-07-03 7.100 295,250 +100 0.17% 2,096,275
2018-07-03 2018-06-28 7.200 295,150 +900 0.17% 2,125,080
2018-06-29 2018-06-27 7.400 294,250 +900 0.17% 2,177,450
2018-06-28 2018-06-26 8.100 293,350 +2,100 0.17% 2,376,135
2018-06-27 2018-06-25 7.600 291,250 +1,000 0.17% 2,213,500
2018-06-26 2018-06-22 8.000 290,250 -250 0.17% 2,322,000
2018-06-21 2018-06-19 7.500 290,500 +2,000 0.17% 2,178,750
2018-06-19 2018-06-14 8.000 288,500 -2,700 0.17% 2,308,000
2018-06-14 2018-06-12 8.100 291,200 +2,700 0.17% 2,358,720
2018-06-13 2018-06-11 8.100 288,500 -2,700 0.17% 2,336,850
2018-06-11 2018-06-07 8.100 291,200 +2,200 0.17% 2,358,720
2018-06-07 2018-06-05 8.100 289,000 -300 0.17% 2,340,900
2018-06-06 2018-06-04 8.200 289,300 +3,000 0.17% 2,372,260
2018-05-31 2018-05-29 7.897 286,300 -3,718 0.17% 2,261,036
2018-05-28 2018-05-24 7.897 290,018 +2,330 0.17% 2,290,399
2018-05-21 2018-05-17 8.490 287,688 -507 0.17% 2,442,397
2018-05-10 2018-05-08 8.292 288,195 -2,000 0.17% 2,389,802
2018-05-08 2018-05-04 8.391 290,195 +2,026 0.17% 2,435,034
2018-05-07 2018-05-03 8.588 288,169 -1,013 0.17% 2,474,928
2018-05-04 2018-05-02 8.786 289,182 -1,925 0.17% 2,540,723
2018-05-03 2018-04-30 8.687 291,107 -304 0.17% 2,528,899
2018-04-26 2018-04-24 8.588 291,411 -10,130 0.17% 2,502,772
2018-04-25 2018-04-23 8.292 301,541 -2,735 0.18% 2,500,471
2018-04-24 2018-04-20 7.799 304,276 +1,013 0.18% 2,372,963
2018-04-20 2018-04-18 7.108 303,263 -962 0.18% 2,155,500
2018-04-19 2018-04-17 7.206 304,225 +12,156 0.18% 2,192,370
2018-04-17 2018-04-13 7.503 292,069 -1,013 0.17% 2,191,266
2018-04-13 2018-04-11 7.700 293,082 +1,013 0.17% 2,256,731
2018-04-11 2018-04-09 7.503 292,069 +3,038 0.17% 2,191,266
2018-04-09 2018-04-04 7.700 289,031 -2,836 0.17% 2,225,539
2018-04-04 2018-03-29 7.799 291,867 +16,208 0.17% 2,276,188
2018-03-29 2018-03-27 7.897 275,659 -2,026 0.16% 2,176,999
2018-03-28 2018-03-26 7.700 277,685 +506 0.16% 2,138,175
2018-03-26 2018-03-22 8.095 277,179 +2,837 0.16% 2,243,728
2018-03-23 2018-03-21 8.391 274,342 -6,078 0.16% 2,302,011
2018-03-22 2018-03-20 8.490 280,420 -2,026 0.16% 2,380,694
2018-03-20 2018-03-16 8.885 282,446 -912 0.16% 2,509,424
2018-03-19 2018-03-15 9.181 283,358 +1,672 0.16% 2,601,444
2018-03-16 2018-03-14 8.786 281,686 +1,620 0.16% 2,474,864
2018-03-15 2018-03-13 8.687 280,066 +912 0.16% 2,432,984
2018-03-14 2018-03-12 8.786 279,154 -1,013 0.16% 2,452,618
2018-03-12 2018-03-08 8.490 280,167 +1,013 0.16% 2,378,546
2018-03-09 2018-03-07 8.391 279,154 -3,545 0.16% 2,342,388
2018-03-08 2018-03-06 8.588 282,699 +5,065 0.16% 2,427,949
2018-03-07 2018-03-05 8.391 277,634 -507 0.16% 2,329,634
2018-03-05 2018-03-01 8.687 278,141 -1,519 0.16% 2,416,261
2018-03-02 2018-02-28 8.588 279,660 +506 0.16% 2,401,849
2018-03-01 2018-02-27 8.588 279,154 -2,735 0.16% 2,397,503
2018-02-28 2018-02-26 8.687 281,889 +3,748 0.16% 2,448,820
2018-02-27 2018-02-23 8.490 278,141 -1,621 0.16% 2,361,346
2018-02-26 2018-02-22 8.490 279,762 -4,963 0.16% 2,375,108
2018-02-23 2018-02-21 8.391 284,725 +2,532 0.17% 2,389,135
2018-02-21 2018-02-15 8.391 282,193 -5,065 0.16% 2,367,889
2018-02-20 2018-02-13 8.194 287,258 -5,065 0.17% 2,353,674
2018-02-13 2018-02-09 7.799 292,323 +5,065 0.17% 2,279,745
2018-02-07 2018-02-05 8.885 287,258 -13,371 0.17% 2,552,177
2018-02-05 2018-02-01 8.885 300,629 +304 0.17% 2,670,973
2018-02-01 2018-01-30 9.378 300,325 -1,216 0.17% 2,816,509
2018-01-30 2018-01-26 9.872 301,541 -51 0.18% 2,976,751
2018-01-29 2018-01-25 9.082 301,592 -5,064 0.18% 2,739,074
2018-01-25 2018-01-23 9.378 306,656 -4,838 0.18% 2,875,883
2018-01-22 2018-01-18 9.872 311,494 +406 0.18% 3,075,005
2018-01-19 2018-01-17 9.773 311,088 -6,078 0.18% 3,040,287
2018-01-18 2018-01-16 9.971 317,166 +25,932 0.18% 3,162,308
2018-01-16 2018-01-12 10.464 291,234 -11,143 0.17% 3,047,502
2018-01-15 2018-01-11 10.069 302,377 -1,215 0.18% 3,044,704
2018-01-12 2018-01-10 10.267 303,592 +3,241 0.18% 3,116,878
2018-01-09 2018-01-05 10.464 300,351 +13,980 0.17% 3,142,904
2018-01-03 2017-12-29 8.588 286,371 -3,039 0.17% 2,459,486
2018-01-02 2017-12-28 8.687 289,410 -3,039 0.17% 2,514,157
2017-12-29 2017-12-27 8.687 292,449 -3,039 0.17% 2,540,557
2017-12-27 2017-12-21 9.082 295,488 -2,913 0.17% 2,683,637
2017-12-20 2017-12-18 9.181 298,401 -506 0.17% 2,739,551
2017-12-18 2017-12-14 9.082 298,907 -2,026 0.17% 2,714,689
2017-12-14 2017-12-12 9.378 300,933 -2,938 0.17% 2,822,211
2017-12-13 2017-12-11 8.391 303,871 -2,937 0.18% 2,549,789
2017-12-12 2017-12-08 8.292 306,808 -2,128 0.18% 2,544,146
2017-12-11 2017-12-07 8.292 308,936 -2,532 0.18% 2,561,792
2017-12-08 2017-12-06 8.588 311,468 -760 0.18% 2,675,031
2017-12-06 2017-12-04 9.082 312,228 +2,533 0.18% 2,835,671
2017-12-04 2017-11-30 9.082 309,695 -5,065 0.18% 2,812,666
2017-12-01 2017-11-29 9.181 314,760 -44,065 0.18% 2,889,739
2017-11-29 2017-11-27 9.773 358,825 +5,065 0.21% 3,506,824
2017-11-27 2017-11-23 10.069 353,760 -4,458 0.21% 3,562,091
2017-11-20 2017-11-16 10.365 358,218 -10,129 0.21% 3,713,067
2017-11-14 2017-11-10 10.365 368,347 +1,013 0.21% 3,818,058
2017-11-13 2017-11-09 10.464 367,334 +1,013 0.21% 3,843,821
2017-11-09 2017-11-07 10.464 366,321 -8,307 0.21% 3,833,221
2017-11-08 2017-11-06 10.464 374,628 +2,026 0.22% 3,920,146
2017-11-07 2017-11-03 10.760 372,602 +1,216 0.22% 4,009,293
2017-11-03 2017-11-01 10.958 371,386 +1,013 0.22% 4,069,534
2017-11-01 2017-10-30 10.859 370,373 -3,141 0.22% 4,021,871
2017-10-31 2017-10-27 10.958 373,514 +13,169 0.22% 4,092,851
2017-10-30 2017-10-26 11.056 360,345 +304 0.21% 3,984,122
2017-10-25 2017-10-23 11.747 360,041 -608 0.21% 4,229,559
2017-10-24 2017-10-20 11.846 360,649 -1,519 0.21% 4,272,304
2017-10-23 2017-10-19 11.747 362,168 -2,482 0.21% 4,254,545
2017-10-20 2017-10-18 12.340 364,650 +2,532 0.21% 4,499,688
2017-10-19 2017-10-17 12.833 362,118 -1,418 0.21% 4,647,181
2017-10-18 2017-10-16 12.340 363,536 +887 0.21% 4,485,941
2017-10-17 2017-10-13 12.735 362,649 -6,078 0.21% 4,618,196
2017-10-16 2017-10-12 13.228 368,727 -709 0.21% 4,877,596
2017-10-13 2017-10-11 12.833 369,436 +4,558 0.21% 4,741,095
2017-10-12 2017-10-10 13.623 364,878 -11,751 0.21% 4,970,761
2017-10-11 2017-10-09 11.550 376,629 -1,013 0.22% 4,350,065
2017-10-10 2017-10-06 11.353 377,642 -709 0.22% 4,287,205
2017-10-06 2017-10-03 11.254 378,351 +9,016 0.22% 4,257,904
2017-10-04 2017-09-29 11.353 369,335 -4,761 0.21% 4,192,899
2017-10-03 2017-09-28 10.958 374,096 +2,026 0.22% 4,099,229
2017-09-29 2017-09-27 11.353 372,070 +2,228 0.22% 4,223,949
2017-09-28 2017-09-26 11.550 369,842 +811 0.21% 4,271,675
2017-09-27 2017-09-25 11.353 369,031 -6,585 0.21% 4,189,448
2017-09-25 2017-09-21 12.142 375,616 +3,039 0.22% 4,560,845
2017-09-22 2017-09-20 12.438 372,577 -10,585 0.22% 4,634,285
2017-09-21 2017-09-19 12.537 383,162 -6,180 0.22% 4,803,771
2017-09-19 2017-09-15 11.846 389,342 +2,837 0.23% 4,612,205
2017-09-18 2017-09-14 12.142 386,505 +17,119 0.22% 4,693,063
2017-09-15 2017-09-13 12.340 369,386 +9,320 0.21% 4,558,129
2017-09-14 2017-09-12 10.958 360,066 +2,937 0.21% 3,945,492
2017-09-12 2017-09-08 11.945 357,129 -32,162 0.21% 4,265,860
2017-09-11 2017-09-07 9.872 389,291 -5,571 0.23% 3,843,001
2017-09-08 2017-09-06 8.983 394,862 -20,260 0.23% 3,547,177
2017-09-06 2017-09-04 8.983 415,122 -10,839 0.24% 3,729,179
2017-09-05 2017-09-01 8.983 425,961 -10,738 0.25% 3,826,550
2017-09-01 2017-08-30 8.194 436,699 -76 0.25% 3,578,132
2017-08-30 2017-08-28 8.391 436,775 -10,130 0.25% 3,664,990
2017-08-28 2017-08-24 8.292 446,905 -5,571 0.26% 3,705,874
2017-08-25 2017-08-22 8.194 452,476 +10,130 0.26% 3,707,403
2017-08-16 2017-08-14 8.194 442,346 +10,130 0.26% 3,624,402
2017-08-15 2017-08-11 8.391 432,216 -5,369 0.25% 3,626,736
2017-08-14 2017-08-10 8.194 437,585 +7,091 0.25% 3,585,392
2017-08-11 2017-08-09 8.588 430,494 +1,013 0.25% 3,697,281
2017-08-10 2017-08-08 8.687 429,481 -58,450 0.25% 3,730,979
2017-08-08 2017-08-04 8.588 487,931 -7,090 0.28% 4,190,577
2017-07-31 2017-07-27 7.996 495,021 +2,026 0.29% 3,958,264
2017-07-27 2017-07-25 8.095 492,995 -4,052 0.29% 3,990,731
2017-07-25 2017-07-21 8.095 497,047 -12,156 0.29% 4,023,532
2017-07-24 2017-07-20 7.996 509,203 +1,013 0.30% 4,071,666
2017-07-21 2017-07-19 8.194 508,190 -5,065 0.30% 4,163,900
2017-07-20 2017-07-18 8.292 513,255 -152 0.30% 4,256,068
2017-07-19 2017-07-17 8.095 513,407 -4,052 0.30% 4,155,964
2017-07-17 2017-07-13 8.391 517,459 +3,444 0.30% 4,342,012
2017-07-14 2017-07-12 8.588 514,015 +5,065 0.30% 4,414,598
2017-07-13 2017-07-11 8.391 508,950 +10,484 0.30% 4,270,613
2017-07-12 2017-07-10 7.404 498,466 -13,168 0.29% 3,690,566
2017-07-11 2017-07-07 7.009 511,634 -102 0.30% 3,586,030
2017-07-10 2017-07-06 6.910 511,736 +11,396 0.30% 3,536,227
2017-07-07 2017-07-05 7.108 500,340 -2,329 0.29% 3,556,263
2017-07-06 2017-07-04 7.206 502,669 +3,038 0.29% 3,622,439
2017-07-05 2017-07-03 7.404 499,631 +4,052 0.29% 3,699,191
2017-07-04 2017-06-30 7.404 495,579 -19,246 0.29% 3,669,191
2017-07-03 2017-06-29 7.601 514,825 -9,928 0.30% 3,913,330
2017-06-29 2017-06-27 7.503 524,753 +26,541 0.30% 3,936,993
2017-06-22 2017-06-20 8.095 498,212 -1,115 0.29% 4,032,962
2017-06-19 2017-06-15 8.391 499,327 -2,937 0.29% 4,189,866
2017-06-16 2017-06-14 8.194 502,264 -2,431 0.29% 4,115,345
2017-06-14 2017-06-12 8.391 504,695 +12,738 0.29% 4,234,909
2017-06-13 2017-06-09 8.687 491,957 -1,013 0.29% 4,273,719
2017-06-12 2017-06-08 8.490 492,970 +10,130 0.29% 4,185,189
2017-06-09 2017-06-07 8.885 482,840 -38,899 0.28% 4,289,848
2017-06-08 2017-06-06 9.181 521,739 +709 0.30% 4,789,965
2017-06-05 2017-06-01 8.983 521,030 +4,052 0.30% 4,680,586
2017-06-01 2017-05-29 9.378 516,978 +3,546 0.30% 4,848,326
2017-05-31 2017-05-26 9.674 513,432 -9,117 0.30% 4,967,125
2017-05-29 2017-05-25 9.082 522,549 +25,324 0.30% 4,745,817
2017-05-26 2017-05-24 9.872 497,225 -10,737 0.29% 4,908,503
2017-05-25 2017-05-23 10.365 507,962 +8,002 0.29% 5,265,222
2017-05-24 2017-05-22 10.069 499,960 +12,055 0.29% 5,034,213
2017-05-23 2017-05-19 9.971 487,905 -8,003 0.28% 4,864,663
2017-05-22 2017-05-18 9.477 495,908 -5,267 0.29% 4,699,682
2017-05-19 2017-05-17 9.279 501,175 -15,195 0.29% 4,650,647
2017-05-18 2017-05-16 8.588 516,370 +5,571 0.30% 4,434,824
2017-05-17 2017-05-15 8.194 510,799 -4,862 0.30% 4,185,277
2017-05-15 2017-05-11 7.601 515,661 +8,180 0.30% 3,919,685
2017-05-12 2017-05-10 7.503 507,481 +14,992 0.29% 3,807,409
2017-05-11 2017-05-09 7.700 492,489 -4,052 0.29% 3,792,165
2017-05-10 2017-05-08 7.897 496,541 +8,104 0.29% 3,921,401
2017-05-09 2017-05-05 8.292 488,437 -68,529 0.28% 4,050,270
2017-05-08 2017-05-04 7.206 556,966 +20,260 0.32% 4,013,725
2017-05-05 2017-05-02 7.206 536,706 +1,013 0.31% 3,867,724
2017-05-04 2017-04-28 7.305 535,693 +912 0.31% 3,913,306
2017-05-02 2017-04-27 7.404 534,781 -8,509 0.31% 3,959,436
2017-04-27 2017-04-25 7.404 543,290 +26,135 0.32% 4,022,436
2017-04-26 2017-04-24 7.305 517,155 +10,535 0.30% 3,777,884
2017-04-25 2017-04-21 7.601 506,620 +1,418 0.29% 3,850,962
2017-04-21 2017-04-19 8.194 505,202 -1,013 0.29% 4,139,418
2017-04-19 2017-04-13 8.292 506,215 +4,761 0.29% 4,197,691
2017-04-13 2017-04-11 8.391 501,454 -202 0.29% 4,207,713
2017-04-11 2017-04-07 8.983 501,656 +5,571 0.29% 4,506,543
2017-04-05 2017-03-31 8.983 496,085 +203 0.29% 4,456,497
2017-03-31 2017-03-29 9.181 495,882 -7,598 0.29% 4,552,578
2017-03-28 2017-03-24 9.279 503,480 -1,013 0.29% 4,672,036
2017-03-27 2017-03-23 8.885 504,493 +7,598 0.29% 4,482,226
2017-03-23 2017-03-21 7.996 496,895 -2,052 0.29% 3,973,249
2017-03-22 2017-03-20 7.996 498,947 -2,178 0.29% 3,989,657
2017-03-21 2017-03-17 8.292 501,125 +5,065 0.29% 4,155,483
2017-03-20 2017-03-16 8.588 496,060 +1,013 0.29% 4,260,392
2017-03-17 2017-03-15 8.786 495,047 -1,013 0.29% 4,349,432
2017-03-16 2017-03-14 8.292 496,060 +47,104 0.29% 4,113,482
2017-03-15 2017-03-13 9.773 448,956 +2,026 0.26% 4,387,682
2017-03-13 2017-03-09 11.155 446,930 +6,711 0.26% 4,985,561
2017-03-10 2017-03-08 11.945 440,219 +2,026 0.26% 5,258,360
2017-03-09 2017-03-07 12.142 438,193 +3,039 0.25% 5,320,674
2017-03-08 2017-03-06 13.031 435,154 -54,423 0.25% 5,670,391
2017-03-07 2017-03-03 12.142 489,577 -1,317 0.28% 5,944,595
2017-03-06 2017-03-02 11.945 490,894 +42,039 0.28% 5,863,666
2017-03-03 2017-03-01 12.438 448,855 +20,767 0.26% 5,583,066
2017-02-27 2017-02-23 12.340 428,088 +2,330 0.25% 5,282,496
2017-02-24 2017-02-22 12.438 425,758 +2,532 0.25% 5,295,775
2017-02-23 2017-02-21 12.438 423,226 -810 0.25% 5,264,280
2017-02-22 2017-02-20 12.537 424,036 +1,013 0.25% 5,316,215
2017-02-17 2017-02-15 12.833 423,023 -3,647 0.25% 5,428,795
2017-02-16 2017-02-14 12.735 426,670 -1,925 0.25% 5,433,478
2017-02-10 2017-02-08 13.228 428,595 -405 0.25% 5,669,543
2017-02-08 2017-02-06 13.623 429,000 +4,052 0.25% 5,844,300
2017-02-06 2017-02-02 12.735 424,948 +1,823 0.25% 5,411,549
2017-02-01 2017-01-25 13.031 423,125 +507 0.25% 5,513,644
2017-01-26 2017-01-24 13.228 422,618 +2,026 0.25% 5,590,478
2017-01-24 2017-01-20 13.228 420,592 +1,418 0.24% 5,563,677
2017-01-20 2017-01-18 13.919 419,174 +2,026 0.24% 5,834,580
2017-01-16 2017-01-12 13.623 417,148 -4,052 0.24% 5,682,839
2017-01-12 2017-01-10 13.426 421,200 +10,130 0.24% 5,654,880
2017-01-11 2017-01-09 13.623 411,070 -1,013 0.24% 5,600,038
2017-01-10 2017-01-06 13.722 412,083 +4,052 0.24% 5,654,518
2017-01-09 2017-01-05 13.722 408,031 +506 0.24% 5,598,918
2017-01-05 2017-01-03 14.018 407,525 -101 0.24% 5,712,665
2017-01-04 2016-12-30 14.314 407,626 -101 0.24% 5,834,800
2016-12-28 2016-12-22 13.722 407,727 -507 0.24% 5,594,746
2016-12-23 2016-12-21 13.821 408,234 +608 0.24% 5,642,003
2016-12-22 2016-12-20 13.821 407,626 -76 0.24% 5,633,600
2016-12-21 2016-12-19 13.722 407,702 -304 0.25% 5,594,403
2016-12-20 2016-12-16 13.919 408,006 +5,774 0.25% 5,679,130
2016-12-19 2016-12-15 14.018 402,232 +2,026 0.25% 5,638,468
2016-12-14 2016-12-12 14.314 400,206 +3,039 0.25% 5,728,590
2016-12-12 2016-12-08 14.610 397,167 -6,078 0.24% 5,802,712
2016-12-08 2016-12-06 15.104 403,245 -1,519 0.25% 6,090,550
2016-12-07 2016-12-05 15.104 404,764 +2,026 0.25% 6,113,493
2016-12-06 2016-12-02 14.906 402,738 +2,026 0.25% 6,003,378
2016-12-05 2016-12-01 15.104 400,712 +2,026 0.25% 6,052,292
2016-12-02 2016-11-30 15.104 398,686 -10,130 0.25% 6,021,692
2016-11-28 2016-11-24 15.005 408,816 -1,140 0.25% 6,134,336
2016-11-25 2016-11-23 15.104 409,956 -6,787 0.25% 6,191,912
2016-11-23 2016-11-21 15.104 416,743 +1,013 0.26% 6,294,422
2016-11-17 2016-11-15 15.104 415,730 +3,140 0.26% 6,279,122
2016-11-15 2016-11-11 15.203 412,590 +2,026 0.25% 6,272,426
2016-11-14 2016-11-10 15.203 410,564 +8,003 0.25% 6,241,626
2016-11-11 2016-11-09 15.104 402,561 -4,356 0.25% 6,080,219
2016-11-10 2016-11-08 15.499 406,917 +10,130 0.25% 6,306,692
2016-11-09 2016-11-07 15.696 396,787 -1,722 0.24% 6,228,030
2016-11-08 2016-11-04 15.992 398,509 +20,057 0.25% 6,373,079
2016-11-07 2016-11-03 15.894 378,452 -8,306 0.23% 6,014,961
2016-11-03 2016-11-01 15.992 386,758 +21,146 0.24% 6,185,153
2016-11-02 2016-10-31 16.190 365,612 -16,309 0.23% 5,919,165
2016-11-01 2016-10-28 16.091 381,921 +7,192 0.24% 6,145,501
2016-10-31 2016-10-27 16.288 374,729 +5,065 0.23% 6,103,759
2016-10-28 2016-10-26 16.387 369,664 +19,145 0.23% 6,057,750
2016-10-27 2016-10-25 16.585 350,519 +1,013 0.22% 5,813,223
2016-10-26 2016-10-24 16.782 349,506 +7,091 0.22% 5,865,428
2016-10-20 2016-10-18 17.177 342,415 -5,571 0.21% 5,881,636
2016-10-19 2016-10-17 16.881 347,986 +1,114 0.21% 5,874,271
2016-10-18 2016-10-14 17.276 346,872 +5,065 0.21% 5,992,436
2016-10-17 2016-10-13 17.177 341,807 +11,649 0.21% 5,871,193
2016-10-14 2016-10-12 17.572 330,158 -2,937 0.20% 5,801,469
2016-10-13 2016-10-11 17.671 333,095 +810 0.21% 5,885,959
2016-10-11 2016-10-06 16.782 332,285 +6,078 0.20% 5,576,424
2016-10-06 2016-10-04 16.683 326,207 -2,127 0.20% 5,442,220
2016-10-05 2016-10-03 17.276 328,334 -6,078 0.20% 5,672,180
2016-10-04 2016-09-30 17.473 334,412 -11,143 0.21% 5,843,207
2016-10-03 2016-09-29 17.868 345,555 -101 0.21% 6,174,359
2016-09-30 2016-09-28 18.263 345,656 +8,812 0.21% 6,312,653
2016-09-29 2016-09-27 18.362 336,844 +2,533 0.21% 6,184,974
2016-09-28 2016-09-26 18.756 334,311 +5,065 0.21% 6,270,474
2016-09-27 2016-09-23 17.374 329,246 -2,482 0.20% 5,720,438
2016-09-26 2016-09-22 17.177 331,728 +9,522 0.20% 5,698,066
2016-09-22 2016-09-20 16.486 322,206 -506 0.20% 5,311,855
2016-09-21 2016-09-19 16.782 322,712 +4,406 0.20% 5,415,769
2016-09-20 2016-09-15 16.782 318,306 -709 0.20% 5,341,828
2016-09-19 2016-09-14 16.288 319,015 +608 0.20% 5,196,264
2016-09-15 2016-09-13 16.091 318,407 +1,013 0.20% 5,123,495
2016-09-13 2016-09-09 16.881 317,394 -203 0.20% 5,357,855
2016-09-12 2016-09-08 16.683 317,597 -10,940 0.20% 5,298,577
2016-09-08 2016-09-06 16.683 328,537 -9,623 0.20% 5,481,092
2016-09-07 2016-09-05 16.387 338,160 +5,470 0.21% 5,541,489
2016-09-06 2016-09-02 16.190 332,690 +810 0.21% 5,386,166
2016-09-05 2016-09-01 15.400 331,880 -1,975 0.20% 5,110,952
2016-09-02 2016-08-31 15.203 333,855 -507 0.21% 5,075,452
2016-08-30 2016-08-26 15.499 334,362 +507 0.21% 5,182,182
2016-08-29 2016-08-25 15.400 333,855 +10,535 0.21% 5,141,367
2016-08-26 2016-08-24 15.894 323,320 -1,216 0.20% 5,138,715
2016-08-25 2016-08-23 16.091 324,536 +12,156 0.20% 5,222,117
2016-08-23 2016-08-19 16.288 312,380 -506 0.19% 5,088,190
2016-08-22 2016-08-18 15.992 312,886 -2,381 0.19% 5,003,769
2016-08-19 2016-08-17 15.992 315,267 -4,609 0.19% 5,041,847
2016-08-18 2016-08-16 15.597 319,876 +304 0.20% 4,989,245
2016-08-17 2016-08-15 15.301 319,572 +506 0.20% 4,889,861
2016-08-16 2016-08-12 15.696 319,066 -5,065 0.20% 5,008,109
2016-08-15 2016-08-11 15.499 324,131 -5,318 0.20% 5,023,615
2016-08-12 2016-08-10 15.104 329,449 +12,916 0.22% 4,975,947
2016-08-11 2016-08-09 15.696 316,533 -16,309 0.21% 4,968,351
2016-08-10 2016-08-08 16.486 332,842 +1,697 0.22% 5,487,199
2016-08-09 2016-08-05 16.782 331,145 -14,385 0.22% 5,557,292
2016-08-08 2016-08-04 17.572 345,530 +13,524 0.23% 6,071,582
2016-08-05 2016-08-03 13.722 332,006 -710 0.22% 4,555,718
2016-08-03 2016-07-29 14.018 332,716 -506 0.22% 4,663,996
2016-08-01 2016-07-28 13.623 333,222 -2,507 0.22% 4,539,509
2016-07-29 2016-07-27 13.722 335,729 -304 0.22% 4,606,804
2016-07-28 2016-07-26 14.413 336,033 -709 0.22% 4,843,183
2016-07-27 2016-07-25 14.314 336,742 +3,596 0.22% 4,820,160
2016-07-26 2016-07-22 14.808 333,146 -583 0.22% 4,933,123
2016-07-25 2016-07-21 14.906 333,729 +710 0.22% 4,974,701
2016-07-22 2016-07-20 14.808 333,019 +2,000 0.22% 4,931,243
2016-07-21 2016-07-19 15.005 331,019 +3,039 0.22% 4,966,983
2016-07-20 2016-07-18 15.203 327,980 +4,812 0.22% 4,986,137
2016-07-19 2016-07-15 15.894 323,168 +15,650 0.21% 5,136,300
2016-07-15 2016-07-13 16.782 307,518 +10,130 0.20% 5,160,783
2016-07-14 2016-07-12 17.078 297,388 -456 0.20% 5,078,853
2016-07-12 2016-07-08 17.374 297,844 -7,597 0.20% 5,174,849
2016-07-11 2016-07-07 16.683 305,441 -405 0.20% 5,095,774
2016-07-08 2016-07-06 17.374 305,846 +2,836 0.20% 5,313,878
2016-07-07 2016-07-05 16.979 303,010 -4,178 0.20% 5,144,954
2016-07-06 2016-07-04 17.769 307,188 -1,520 0.20% 5,458,494
2016-07-05 2016-06-30 18.164 308,708 +15,499 0.20% 5,607,404
2016-07-04 2016-06-29 17.769 293,209 +25 0.19% 5,210,098
2016-06-29 2016-06-27 17.374 293,184 +12,587 0.19% 5,093,884
2016-06-28 2016-06-24 18.164 280,597 +11,725 0.18% 5,096,793
2016-06-27 2016-06-23 19.349 268,872 +10,003 0.18% 5,202,328
2016-06-24 2016-06-22 18.559 258,869 -13,473 0.17% 4,804,343
2016-06-23 2016-06-21 16.585 272,342 +3,546 0.18% 4,516,687
2016-06-22 2016-06-20 16.979 268,796 -64,527 0.18% 4,564,018
2016-06-21 2016-06-17 17.374 333,323 -127 0.22% 5,791,273
2016-06-20 2016-06-16 16.585 333,450 +45,129 0.22% 5,530,140
2016-06-17 2016-06-15 17.769 288,321 +18,993 0.19% 5,123,242
2016-06-16 2016-06-14 18.164 269,328 +8,636 0.18% 4,892,101
2016-06-15 2016-06-13 18.164 260,692 -16,031 0.17% 4,735,236
2016-06-14 2016-06-10 17.374 276,723 +20,032 0.18% 4,807,885
2016-06-13 2016-06-08 18.954 256,691 +14,511 0.17% 4,865,282
2016-06-10 2016-06-07 21.323 242,180 -10,130 0.16% 5,164,023
2016-06-08 2016-06-06 22.508 252,310 +3,824 0.17% 5,678,916
2016-06-07 2016-06-03 23.692 248,486 -1,519 0.16% 5,887,207
2016-06-06 2016-06-02 24.087 250,005 +506 0.16% 6,021,915
2016-06-03 2016-06-01 24.482 249,499 -1,772 0.16% 6,108,247
2016-06-02 2016-05-31 24.087 251,271 +2,152 0.17% 6,052,410
2016-06-01 2016-05-30 24.087 249,119 +3,799 0.16% 6,000,574
2016-05-31 2016-05-27 22.903 245,320 -3,774 0.16% 5,618,457
2016-05-30 2016-05-26 23.297 249,094 -2,279 0.16% 5,803,251
2016-05-27 2016-05-25 24.087 251,373 -2,785 0.17% 6,054,867
2016-05-26 2016-05-24 24.482 254,158 -5,395 0.17% 6,222,309
2016-05-25 2016-05-23 24.482 259,553 +9,168 0.17% 6,354,390
2016-05-24 2016-05-20 24.877 250,385 -127 0.16% 6,228,808
2016-05-23 2016-05-19 24.877 250,512 +2,533 0.16% 6,231,968
2016-05-20 2016-05-18 24.482 247,979 +12,156 0.16% 6,071,035
2016-05-19 2016-05-17 24.087 235,823 +1,570 0.16% 5,680,311
2016-05-18 2016-05-16 22.508 234,253 -583 0.15% 5,272,494
2016-05-17 2016-05-13 22.508 234,836 -2,279 0.15% 5,285,616
2016-05-16 2016-05-12 22.508 237,115 -16,486 0.47% 5,336,911
2016-05-13 2016-05-11 24.877 253,601 +1,519 0.50% 6,308,813
2016-05-12 2016-05-10 25.667 252,082 -5,318 0.50% 6,470,105
2016-05-11 2016-05-09 25.667 257,400 +23,881 0.51% 6,606,600
2016-05-10 2016-05-06 24.087 233,519 +10,662 0.46% 5,624,814
2016-05-09 2016-05-05 31.590 222,857 +2,102 0.44% 7,039,995
2016-05-06 2016-05-04 30.010 220,755 -6,990 0.44% 6,624,914
2016-05-05 2016-05-03 31.195 227,745 -1,494 0.45% 7,104,476
2016-05-04 2016-04-29 33.959 229,239 +11,979 0.45% 7,784,721
2016-05-03 2016-04-28 33.564 217,260 -63,059 0.43% 7,292,137
2016-04-29 2016-04-27 35.538 280,319 +1,064 0.55% 9,962,106
2016-04-28 2016-04-26 37.908 279,255 -8,129 0.55% 10,585,913
2016-04-27 2016-04-25 36.723 287,384 -6,002 0.57% 10,553,625
2016-04-26 2016-04-22 36.328 293,386 +22,007 0.58% 10,658,187
2016-04-25 2016-04-21 41.067 271,379 +532 0.54% 11,144,631
2016-04-22 2016-04-20 32.774 270,847 -28,921 0.53% 8,876,837
2016-04-21 2016-04-19 27.641 299,768 +12,789 0.59% 8,285,895
2016-04-20 2016-04-18 24.877 286,979 -8,990 0.57% 7,139,155
2016-04-19 2016-04-15 20.138 295,969 -9,371 0.58% 5,960,360
2016-04-18 2016-04-14 19.744 305,340 +1,571 0.60% 6,028,508
2016-04-15 2016-04-13 18.559 303,769 +227 0.60% 5,637,641
2016-04-14 2016-04-12 18.954 303,542 -379 0.60% 5,753,288
2016-04-13 2016-04-11 18.954 303,921 -36,215 0.60% 5,760,472
2016-04-11 2016-04-07 18.954 340,136 -4,811 0.67% 6,446,885
2016-04-08 2016-04-06 18.954 344,947 -507 0.68% 6,538,072
2016-04-07 2016-04-05 18.954 345,454 +3,799 0.68% 6,547,682
2016-04-06 2016-04-01 18.954 341,655 +1,469 0.67% 6,475,676
2016-04-05 2016-03-31 19.349 340,186 +1,772 0.67% 6,582,163
2016-04-01 2016-03-30 19.349 338,414 -5,571 0.67% 6,547,877
2016-03-31 2016-03-29 18.954 343,985 -8,003 0.68% 6,519,839
2016-03-30 2016-03-24 19.349 351,988 +633 0.69% 6,810,517
2016-03-29 2016-03-23 20.138 351,355 +1,191 0.69% 7,075,749
2016-03-24 2016-03-22 20.138 350,164 -14,233 0.69% 7,051,764
2016-03-23 2016-03-21 18.954 364,397 -3,976 0.72% 6,906,725
2016-03-22 2016-03-18 17.769 368,373 +887 0.73% 6,545,705
2016-03-21 2016-03-17 17.374 367,486 +1,114 0.72% 6,384,834
2016-03-18 2016-03-16 17.374 366,372 +4,685 0.72% 6,365,479
2016-03-17 2016-03-15 17.769 361,687 -22,818 0.71% 6,426,900
2016-03-16 2016-03-14 18.164 384,505 +9,852 0.76% 6,984,188
2016-03-15 2016-03-11 15.795 374,653 +8,509 0.74% 5,917,596
2016-03-14 2016-03-10 17.374 366,144 -1,165 0.72% 6,361,517
2016-03-11 2016-03-09 19.744 367,309 +1,013 0.72% 7,251,998
2016-03-10 2016-03-08 19.744 366,296 +7,319 0.72% 7,231,998
2016-03-09 2016-03-07 21.323 358,977 -2,913 0.71% 7,654,494
2016-03-08 2016-03-04 21.323 361,890 -37,100 0.71% 7,716,608
2016-03-07 2016-03-03 21.323 398,990 -9,522 0.79% 8,507,694
2016-03-04 2016-03-02 16.979 408,512 +1,620 0.81% 6,936,324
2016-03-03 2016-03-01 18.164 406,892 -5,647 0.80% 7,390,828
2016-03-02 2016-02-29 18.954 412,539 +99,222 0.81% 7,819,201
2016-02-23 2016-02-19 26.456 313,317 +25,958 0.62% 8,289,243
2016-02-22 2016-02-18 24.877 287,359 -124,066 0.57% 7,148,608
2016-02-19 2016-02-17 23.297 411,425 -7,243 0.81% 9,585,148
2016-02-18 2016-02-16 22.113 418,668 +86,180 0.83% 9,257,930
2016-02-16 2016-02-12 29.221 332,488 +9,067 0.66% 9,715,470
2016-02-15 2016-02-11 29.221 323,421 +21,677 0.64% 9,450,527
2016-02-12 2016-02-05 27.246 301,744 +217,590 0.60% 8,221,363
2016-02-01 2016-01-28 13.426 84,154 +40,317 0.17% 1,129,821
2016-01-29 2016-01-27 155.974 43,837 -253 0.09% 6,837,448
2016-01-28 2016-01-26 159.923 44,090 +911 0.09% 7,051,008
2016-01-27 2016-01-25 163.872 43,179 -1,089 0.09% 7,075,820
2016-01-26 2016-01-22 195.462 44,268 +912 0.09% 8,652,691
2016-01-25 2016-01-21 201.385 43,356 +1,722 0.09% 8,731,231
2016-01-22 2016-01-20 236.923 41,634 -304 0.08% 9,864,055
2016-01-19 2016-01-15 244.821 41,938 -759 0.08% 10,267,283
2016-01-14 2016-01-12 248.769 42,697 -127 0.08% 10,621,700
2016-01-13 2016-01-11 244.821 42,824 -380 0.08% 10,484,194
2016-01-11 2016-01-07 244.821 43,204 -633 0.09% 10,577,225
2016-01-08 2016-01-06 248.769 43,837 +203 0.09% 10,905,297
2016-01-07 2016-01-05 252.718 43,634 +253 0.09% 11,027,095
2016-01-06 2016-01-04 252.718 43,381 +1,773 0.09% 10,963,157
2016-01-05 2015-12-31 276.410 41,608 -3,875 0.08% 11,500,878
2015-12-29 2015-12-24 256.667 45,483 -633 0.09% 11,673,970
2015-12-28 2015-12-22 252.718 46,116 -51 0.09% 11,654,341
2015-12-22 2015-12-18 256.667 46,167 -253 0.09% 11,849,530
2015-12-18 2015-12-16 256.667 46,420 -9,598 0.09% 11,914,467
2015-12-17 2015-12-15 252.718 56,018 +329 0.11% 14,156,754
2015-12-16 2015-12-14 244.821 55,689 -430 0.11% 13,633,810
2015-12-15 2015-12-11 244.821 56,119 +253 0.11% 13,739,082
2015-12-14 2015-12-10 256.667 55,866 -1,140 0.11% 14,338,940
2015-12-10 2015-12-08 248.769 57,006 +76 0.11% 14,181,339
2015-12-09 2015-12-07 256.667 56,930 +304 0.11% 14,612,033
2015-12-04 2015-12-02 244.821 56,626 -76 0.11% 13,863,206
2015-12-03 2015-12-01 236.923 56,702 +203 0.11% 13,434,012
2015-11-26 2015-11-24 240.872 56,499 +152 0.11% 13,609,016
2015-11-25 2015-11-23 248.769 56,347 +1,038 0.11% 14,017,400
2015-11-19 2015-11-17 240.872 55,309 -177 0.11% 13,322,378
2015-11-18 2015-11-16 236.923 55,486 -963 0.11% 13,145,914
2015-11-17 2015-11-13 240.872 56,449 -25 0.11% 13,596,972
2015-11-13 2015-11-11 240.872 56,474 +608 0.11% 13,602,994
2015-11-12 2015-11-10 240.872 55,866 +202 0.11% 13,456,544
2015-11-11 2015-11-09 244.821 55,664 +2,204 0.11% 13,627,689
2015-11-06 2015-11-04 232.974 53,460 -102 0.11% 12,454,809
2015-11-05 2015-11-03 229.026 53,562 -126 0.11% 12,267,071
2015-10-29 2015-10-27 232.974 53,688 +126 0.11% 12,507,927
2015-10-27 2015-10-23 232.974 53,562 +254 0.11% 12,478,573
2015-10-22 2015-10-19 232.974 53,308 -127 0.11% 12,419,397
2015-10-14 2015-10-12 225.077 53,435 +1,266 0.11% 12,026,985
2015-10-12 2015-10-08 225.077 52,169 -25 0.10% 11,742,038
2015-10-09 2015-10-07 229.026 52,194 -127 0.10% 11,953,764
2015-10-07 2015-10-05 229.026 52,321 +102 0.10% 11,982,851
2015-10-06 2015-10-02 232.974 52,219 -76 0.10% 12,165,688
2015-10-02 2015-09-29 225.077 52,295 -127 0.10% 11,770,398
2015-09-29 2015-09-24 236.923 52,422 +25 0.10% 12,419,982
2015-09-25 2015-09-23 229.026 52,397 +102 0.10% 12,000,257
2015-09-24 2015-09-22 236.923 52,295 +835 0.10% 12,389,892
2015-09-23 2015-09-21 240.872 51,460 +178 0.10% 12,395,263
2015-09-22 2015-09-18 240.872 51,282 +405 0.10% 12,352,387
2015-09-21 2015-09-17 248.769 50,877 -127 0.10% 12,656,632
2015-09-17 2015-09-15 254.297 51,004 +228 0.10% 12,970,186
2015-09-16 2015-09-14 246.473 50,776 -90 0.10% 12,514,908
2015-09-15 2015-09-11 242.561 50,866 +51 0.10% 12,338,089
2015-09-14 2015-09-10 238.648 50,815 +77 0.10% 12,126,917
2015-09-11 2015-09-09 230.824 50,738 +665 0.10% 11,711,539
2015-09-09 2015-09-07 222.999 50,073 +281 0.10% 11,166,243
2015-09-08 2015-09-04 226.912 49,792 +51 0.10% 11,298,380
2015-09-04 2015-09-01 226.912 49,741 +102 0.10% 11,286,808
2015-09-02 2015-08-31 238.648 49,639 +179 0.10% 11,846,266
2015-09-01 2015-08-28 246.473 49,460 -358 0.10% 12,190,550
2015-08-31 2015-08-27 226.912 49,818 -741 0.10% 11,304,280
2015-08-28 2015-08-26 207.350 50,559 +1,278 0.10% 10,483,420
2015-08-27 2015-08-25 215.175 49,281 +128 0.10% 10,604,027
2015-08-26 2015-08-24 222.999 49,153 +4,371 0.10% 10,961,084
2015-08-25 2015-08-21 285.596 44,782 +767 0.09% 12,789,541
2015-08-24 2015-08-20 289.508 44,015 +306 0.09% 12,742,688
2015-08-21 2015-08-19 309.069 43,709 -1,201 0.09% 13,509,105
2015-08-20 2015-08-18 320.806 44,910 +767 0.09% 14,407,397
2015-08-19 2015-08-17 324.718 44,143 +1,124 0.09% 14,334,038
2015-08-18 2015-08-14 316.894 43,019 +52 0.08% 13,632,451
2015-08-17 2015-08-13 312.981 42,967 +76 0.08% 13,447,874
2015-08-14 2015-08-12 305.157 42,891 -25 0.08% 13,088,486
2015-08-13 2015-08-11 316.894 42,916 +869 0.08% 13,599,811
2015-08-12 2015-08-10 301.245 42,047 -2,377 0.08% 12,666,434
2015-08-11 2015-08-07 281.683 44,424 +5,240 0.09% 12,513,500
2015-08-10 2015-08-06 277.771 39,184 +1,457 0.08% 10,884,181
2015-08-06 2015-08-04 277.771 37,727 -179 0.07% 10,479,468
2015-08-05 2015-08-03 281.683 37,906 -5,394 0.07% 10,677,488
2015-08-04 2015-07-31 273.859 43,300 +665 0.08% 11,858,085
2015-08-03 2015-07-30 273.859 42,635 +1,380 0.08% 11,675,969
2015-07-30 2015-07-28 277.771 41,255 +3,860 0.08% 11,459,444
2015-07-29 2015-07-27 269.947 37,395 +51 0.07% 10,094,650
2015-07-28 2015-07-24 273.859 37,344 +51 0.07% 10,226,982
2015-07-27 2015-07-23 281.683 37,293 -7,668 0.07% 10,504,816
2015-07-24 2015-07-22 254.297 44,961 +3,246 0.09% 11,433,467
2015-07-23 2015-07-21 273.859 41,715 +256 0.08% 11,424,019
2015-07-22 2015-07-20 273.859 41,459 +2,837 0.08% 11,353,911
2015-07-21 2015-07-17 277.771 38,622 +4,115 0.08% 10,728,073
2015-07-20 2015-07-16 281.683 34,507 -332 0.07% 9,720,046
2015-07-17 2015-07-15 277.771 34,839 -2,173 0.07% 9,677,265
2015-07-16 2015-07-14 293.420 37,012 -3,169 0.07% 10,860,065
2015-07-15 2015-07-13 301.245 40,181 +179 0.08% 12,104,311
2015-07-14 2015-07-10 266.034 40,002 +1,533 0.08% 10,641,902
2015-07-13 2015-07-09 269.947 38,469 -511 0.08% 10,384,572
2015-07-10 2015-07-08 193.657 38,980 +5,496 0.08% 7,548,761
2015-07-09 2015-07-07 301.245 33,484 +51 0.07% 10,086,876
2015-07-08 2015-07-06 316.894 33,433 +2,172 0.07% 10,594,708
2015-07-07 2015-07-03 359.929 31,261 -76 0.06% 11,251,730
2015-07-06 2015-07-02 367.753 31,337 +127 0.06% 11,524,282
2015-07-03 2015-06-30 371.665 31,210 +128 0.06% 11,599,680
2015-07-02 2015-06-29 375.578 31,082 +409 0.06% 11,673,708
2015-06-30 2015-06-26 367.753 30,673 -358 0.06% 11,280,094
2015-06-29 2015-06-25 356.016 31,031 -460 0.06% 11,047,545
2015-06-26 2015-06-24 367.753 31,491 -6,006 0.06% 11,580,916
2015-06-25 2015-06-23 336.455 37,497 +613 0.07% 12,616,056
2015-06-23 2015-06-19 324.718 36,884 +153 0.07% 11,976,908
2015-06-22 2015-06-18 324.718 36,731 +128 0.07% 11,927,227
2015-06-19 2015-06-17 332.543 36,603 +256 0.07% 12,172,064
2015-06-18 2015-06-16 316.894 36,347 +307 0.07% 11,518,136
2015-06-17 2015-06-15 305.157 36,040 -1,764 0.07% 10,997,856
2015-06-16 2015-06-12 324.718 37,804 -102 0.07% 12,275,649
2015-06-12 2015-06-10 340.367 37,906 -103 0.07% 12,901,964
2015-06-11 2015-06-09 344.280 38,009 +384 0.07% 13,085,724
2015-06-09 2015-06-05 340.367 37,625 -1,943 0.07% 12,806,321
2015-06-08 2015-06-04 328.631 39,568 -1,227 0.08% 13,003,253
2015-06-05 2015-06-03 344.280 40,795 +920 0.08% 14,044,887
2015-06-04 2015-06-02 340.367 39,875 +4,704 0.08% 13,572,148
2015-06-03 2015-06-01 344.280 35,171 -2,505 0.07% 12,108,658
2015-06-02 2015-05-29 312.981 37,676 +818 0.07% 11,791,889
2015-06-01 2015-05-28 316.894 36,858 +1,738 0.07% 11,680,069
2015-05-29 2015-05-27 331.633 35,120 -757 0.07% 11,646,950
2015-05-28 2015-05-26 327.948 35,877 +1,900 0.07% 11,765,796
2015-05-27 2015-05-22 290.363 33,977 +3,473 0.06% 9,865,667
2015-05-26 2015-05-21 279.677 30,504 +489 0.06% 8,531,271
2015-05-22 2015-05-20 289.258 30,015 -1,303 0.06% 8,682,068
2015-05-21 2015-05-19 272.308 31,318 +1,791 0.06% 8,528,127
2015-05-20 2015-05-18 255.726 29,527 -1,302 0.05% 7,550,818
2015-05-19 2015-05-15 249.830 30,829 +1,519 0.06% 7,702,014
2015-05-18 2015-05-14 252.778 29,310 +706 0.05% 7,408,924
2015-05-15 2015-05-13 250.567 28,604 +923 0.05% 7,167,222
2015-05-14 2015-05-12 245.408 27,681 +4,396 0.05% 6,793,150
2015-05-13 2015-05-11 246.514 23,285 +1,574 0.04% 5,740,075
2015-05-12 2015-05-08 233.249 21,711 -217 0.04% 5,064,059
2015-05-11 2015-05-07 218.141 21,928 -380 0.04% 4,783,391
2015-05-08 2015-05-06 222.194 22,308 -4,722 0.04% 4,956,706
2015-05-07 2015-05-05 226.616 27,030 +5,753 0.05% 6,125,427
2015-05-06 2015-05-04 221.089 21,277 +2,660 0.04% 4,704,103
2015-05-05 2015-04-30 197.506 18,617 -217 0.03% 3,676,967
2015-05-04 2015-04-29 196.769 18,834 -163 0.03% 3,705,945
2015-04-30 2015-04-28 193.084 18,997 +109 0.04% 3,668,018
2015-04-29 2015-04-27 199.717 18,888 +1,791 0.03% 3,772,250
2015-04-28 2015-04-24 194.190 17,097 +1,302 0.03% 3,320,058
2015-04-24 2015-04-22 172.818 15,795 +55 0.03% 2,729,654
2015-04-22 2015-04-20 167.659 15,740 -2,714 0.03% 2,638,951
2015-04-21 2015-04-17 165.080 18,454 +271 0.03% 3,046,378
2015-04-20 2015-04-16 167.659 18,183 +380 0.03% 3,048,542
2015-04-17 2015-04-15 166.922 17,803 -54 0.03% 2,971,711
2015-04-16 2015-04-14 166.922 17,857 +488 0.03% 2,980,725
2015-04-15 2015-04-13 152.183 17,369 -1,899 0.03% 2,643,261
2015-04-14 2015-04-10 142.602 19,268 +325 0.04% 2,747,659
2015-04-13 2015-04-09 129.337 18,943 -1,954 0.03% 2,450,028
2015-04-09 2015-04-02 125.284 20,897 +2,063 0.04% 2,618,051
2015-04-02 2015-03-31 124.915 18,834 +1,140 0.03% 2,352,651
2015-04-01 2015-03-30 126.757 17,694 -543 0.03% 2,242,847
2015-03-27 2015-03-25 127.494 18,237 +163 0.03% 2,325,116
2015-03-25 2015-03-23 124.178 18,074 +1,357 0.03% 2,244,395
2015-03-20 2015-03-18 126.021 16,717 -2,714 0.03% 2,106,685
2015-03-19 2015-03-17 124.915 19,431 -5,645 0.04% 2,427,225
2015-03-18 2015-03-16 118.282 25,076 -2,985 0.05% 2,966,050
2015-03-17 2015-03-13 110.913 28,061 -1,683 0.05% 3,112,324
2015-03-16 2015-03-12 106.860 29,744 +2,551 0.05% 3,178,429
2015-03-13 2015-03-11 117.914 27,193 +272 0.05% 3,206,434
2015-03-12 2015-03-10 117.914 26,921 +54 0.05% 3,174,361
2015-03-11 2015-03-09 116.809 26,867 -217 0.05% 3,138,294
2015-03-10 2015-03-06 120.493 27,084 +163 0.05% 3,263,441
2015-03-09 2015-03-05 117.914 26,921 -1,032 0.05% 3,174,361
2015-03-06 2015-03-04 115.703 27,953 -434 0.05% 3,234,248
2015-03-05 2015-03-03 113.861 28,387 +543 0.05% 3,232,162
2015-03-04 2015-03-02 113.492 27,844 +1,086 0.05% 3,160,076
2015-03-03 2015-02-27 113.861 26,758 +814 0.05% 3,046,683
2015-03-02 2015-02-26 108.702 25,944 -706 0.05% 2,820,163
2015-02-27 2015-02-25 112.387 26,650 +2,171 0.05% 2,995,106
2015-02-26 2015-02-24 111.650 24,479 +3,528 0.05% 2,733,075
2015-02-25 2015-02-23 116.440 20,951 +54 0.04% 2,439,535
2015-02-24 2015-02-18 115.703 20,897 +1,032 0.04% 2,417,847
2015-02-23 2015-02-16 113.492 19,865 -2,117 0.04% 2,254,522
2015-02-17 2015-02-13 106.860 21,982 +543 0.04% 2,348,986
2015-02-16 2015-02-12 106.123 21,439 -1,086 0.04% 2,275,161
2015-02-13 2015-02-11 106.491 22,525 +1,086 0.04% 2,398,710
2015-02-12 2015-02-10 107.228 21,439 +271 0.04% 2,298,861
2015-02-11 2015-02-09 107.965 21,168 +163 0.04% 2,285,402
2015-02-10 2015-02-06 104.649 21,005 -543 0.04% 2,198,144
2015-02-09 2015-02-05 102.069 21,548 -1,248 0.04% 2,199,388
2015-02-06 2015-02-04 102.438 22,796 -597 0.04% 2,335,171
2015-02-05 2015-02-03 102.806 23,393 -1,357 0.04% 2,404,946
2015-02-04 2015-02-02 91.015 24,750 +543 0.05% 2,252,617
2015-02-03 2015-01-30 92.489 24,207 -2,986 0.04% 2,238,875
2015-02-02 2015-01-29 96.174 27,193 -6,784 0.05% 2,615,248
2015-01-30 2015-01-28 94.331 33,977 -16,772 0.06% 3,205,090
2015-01-29 2015-01-27 88.435 50,749 -25,239 0.09% 4,488,011
2015-01-28 2015-01-26 85.856 75,988 -2,985 0.14% 6,524,033
2015-01-27 2015-01-23 84.751 78,973 -13,623 0.15% 6,693,013
2015-01-26 2015-01-22 82.171 92,596 -5,971 0.17% 7,608,732
2015-01-23 2015-01-21 83.277 98,567 -8,684 0.18% 8,208,337
2015-01-22 2015-01-20 81.434 107,251 -6,948 0.20% 8,733,912
2015-01-21 2015-01-19 79.223 114,199 -12,212 0.21% 9,047,237
2015-01-19 2015-01-15 78.486 126,411 +3,800 0.23% 9,921,553
2015-01-16 2015-01-14 77.013 122,611 -17,098 0.23% 9,442,585
2015-01-12 2015-01-08 72.591 139,709 +543 0.26% 10,141,584
2015-01-09 2015-01-07 73.328 139,166 -5,699 0.26% 10,204,728
2015-01-08 2015-01-06 69.274 144,865 +54 0.27% 10,035,442
2015-01-07 2015-01-05 68.537 144,811 +814 0.27% 9,924,981
2015-01-06 2015-01-02 70.748 143,997 -542 0.27% 10,187,553
2015-01-05 2014-12-31 69.274 144,539 -543 0.27% 10,012,859
2014-12-30 2014-12-24 67.064 145,082 +543 0.27% 9,729,715
2014-12-29 2014-12-22 68.169 144,539 +108 0.27% 9,853,079
2014-12-23 2014-12-19 68.537 144,431 -2,714 0.27% 9,898,937
2014-12-22 2014-12-18 69.274 147,145 -7,870 0.27% 10,193,388
2014-12-19 2014-12-17 64.853 155,015 -1,357 0.29% 10,053,137
2014-12-12 2014-12-10 63.747 156,372 +5,428 0.29% 9,968,281
2014-12-11 2014-12-09 63.010 150,944 +1,900 0.28% 9,511,021
2014-12-10 2014-12-08 64.853 149,044 +542 0.27% 9,665,901
2014-12-09 2014-12-05 65.958 148,502 +815 0.27% 9,794,912
2014-12-08 2014-12-04 67.064 147,687 -652 0.27% 9,904,415
2014-12-05 2014-12-03 64.116 148,339 -814 0.27% 9,510,860
2014-12-03 2014-12-01 64.116 149,153 +543 0.27% 9,563,050
2014-12-02 2014-11-28 63.747 148,610 +54 0.27% 9,473,475
2014-11-28 2014-11-26 65.221 148,556 +543 0.27% 9,688,993
2014-11-25 2014-11-21 67.432 148,013 -543 0.27% 9,980,818
2014-11-24 2014-11-20 65.590 148,556 +272 0.27% 9,743,733
2014-11-19 2014-11-17 68.169 148,284 +814 0.27% 10,108,372
2014-11-14 2014-11-12 67.064 147,470 +2,714 0.27% 9,889,863
2014-11-13 2014-11-11 68.906 144,756 -1,086 0.27% 9,974,551
2014-11-12 2014-11-10 69.643 145,842 -271 0.27% 10,156,863
2014-11-11 2014-11-07 68.906 146,113 -543 0.27% 10,068,057
2014-11-10 2014-11-06 65.590 146,656 +271 0.27% 9,619,113
2014-11-05 2014-11-03 64.853 146,385 -4,613 0.27% 9,493,458
2014-11-03 2014-10-30 65.221 150,998 +760 0.28% 9,848,263
2014-10-31 2014-10-29 66.695 150,238 +271 0.28% 10,020,135
2014-10-30 2014-10-28 68.537 149,967 +4,885 0.28% 10,278,360
2014-10-29 2014-10-27 66.327 145,082 -96,342 0.27% 9,622,795
2014-10-28 2014-10-24 68.906 241,424 -110,996 0.44% 16,635,553
2014-10-27 2014-10-23 70.011 352,420 -35,280 0.65% 24,673,419
2014-10-24 2014-10-22 68.906 387,700 +272 0.71% 26,714,841
2014-10-23 2014-10-21 70.380 387,428 +3,799 0.71% 27,267,138
2014-10-20 2014-10-16 72.222 383,629 +2,714 0.71% 27,706,565
2014-10-16 2014-10-14 73.696 380,915 -1,574 0.70% 28,071,994
2014-10-15 2014-10-13 72.222 382,489 +2,714 0.70% 27,624,232
2014-10-13 2014-10-09 75.170 379,775 +814 0.70% 28,547,740
2014-10-10 2014-10-08 75.170 378,961 +543 0.70% 28,486,551
2014-10-09 2014-10-07 76.276 378,418 +3,202 0.70% 28,864,054
2014-10-06 2014-09-30 71.854 375,216 -814 0.69% 26,960,699
2014-10-03 2014-09-29 75.539 376,030 -2,714 0.69% 28,404,788
2014-09-30 2014-09-26 79.960 378,744 +1,574 0.70% 30,284,520
2014-09-29 2014-09-25 83.645 377,170 +2,063 0.69% 31,548,462
2014-09-26 2014-09-24 84.014 375,107 +1,574 0.69% 31,514,122
2014-09-25 2014-09-23 83.645 373,533 +2,442 0.69% 31,244,244
2014-09-24 2014-09-22 83.645 371,091 +73,002 0.68% 31,039,983
2014-09-23 2014-09-19 85.119 298,089 +177,920 0.55% 25,373,076
2014-09-22 2014-09-18 83.277 120,169 +3,962 0.22% 10,007,281
2014-09-19 2014-09-17 82.171 116,207 -25,836 0.21% 9,548,878
2014-09-18 2014-09-16 77.013 142,043 -4,450 0.26% 10,939,093
2014-09-17 2014-09-15 78.118 146,493 +922 0.27% 11,443,739
2014-09-16 2014-09-12 79.223 145,571 -6,187 0.27% 11,532,634
2014-09-15 2014-09-11 78.486 151,758 +2,497 0.28% 11,910,950
2014-09-12 2014-09-10 78.855 149,261 -543 0.27% 11,769,969
2014-09-11 2014-09-08 77.013 149,804 +597 0.28% 11,536,787
2014-09-10 2014-09-05 79.223 149,207 +4,993 0.27% 11,820,691
2014-09-08 2014-09-04 75.907 144,214 -54 0.27% 10,946,867
2014-09-05 2014-09-03 76.644 144,268 +271 0.27% 11,057,286
2014-09-04 2014-09-02 70.748 143,997 +1,629 0.27% 10,187,553
2014-09-03 2014-09-01 73.696 142,368 -109 0.26% 10,491,983
2014-09-02 2014-08-29 68.663 142,477 -11,629 0.26% 9,782,941
2014-09-01 2014-08-28 62.552 154,106 -723 0.28% 9,639,625
2014-08-29 2014-08-27 61.833 154,829 +890 0.28% 9,573,530
2014-08-27 2014-08-25 62.911 153,939 -834 0.28% 9,684,519
2014-08-26 2014-08-22 62.192 154,773 -445 0.28% 9,625,707
2014-08-25 2014-08-21 61.833 155,218 -1,947 0.28% 9,597,583
2014-08-22 2014-08-20 61.833 157,165 -76,664 0.28% 9,717,971
2014-08-21 2014-08-19 58.597 233,829 -3,060 0.42% 13,701,790
2014-08-20 2014-08-18 58.238 236,889 +6,120 0.43% 13,795,938
2014-08-19 2014-08-15 58.238 230,769 +556 0.41% 13,439,522
2014-08-18 2014-08-14 58.238 230,213 -389 0.41% 13,407,141
2014-08-15 2014-08-13 59.676 230,602 -278 0.41% 13,761,396
2014-08-14 2014-08-12 59.316 230,880 -1,391 0.41% 13,694,986
2014-08-13 2014-08-11 59.316 232,271 +1,391 0.42% 13,777,495
2014-08-12 2014-08-08 59.316 230,880 +1,836 0.41% 13,694,986
2014-08-11 2014-08-07 60.035 229,044 +1,224 0.41% 13,750,760
2014-08-08 2014-08-06 60.035 227,820 -7,678 0.41% 13,677,277
2014-08-07 2014-08-05 58.238 235,498 -6,898 0.42% 13,714,929
2014-08-06 2014-08-04 57.519 242,396 -4,173 0.44% 13,942,375
2014-08-05 2014-08-01 57.160 246,569 +4,729 0.44% 14,093,762
2014-08-04 2014-07-31 54.643 241,840 +20,696 0.43% 13,214,875
2014-08-01 2014-07-30 55.362 221,144 +36,384 0.40% 12,242,982
2014-07-29 2014-07-25 57.160 184,760 -445 0.33% 10,560,790
2014-07-28 2014-07-24 57.160 185,205 -111 0.33% 10,586,226
2014-07-25 2014-07-23 56.800 185,316 +2,726 0.33% 10,525,951
2014-07-24 2014-07-22 56.800 182,590 +556 0.33% 10,371,114
2014-07-23 2014-07-21 56.800 182,034 +223 0.33% 10,339,533
2014-07-22 2014-07-18 57.878 181,811 -2,003 0.33% 10,522,946
2014-07-21 2014-07-17 56.441 183,814 +2,058 0.33% 10,374,557
2014-07-18 2014-07-16 57.519 181,756 +279 0.33% 10,454,423
2014-07-17 2014-07-15 57.878 181,477 +55 0.33% 10,503,615
2014-07-16 2014-07-14 57.519 181,422 +557 0.33% 10,435,212
2014-07-15 2014-07-11 57.519 180,865 -1,113 0.33% 10,403,174
2014-07-14 2014-07-10 58.957 181,978 -5,897 0.33% 10,728,872
2014-07-11 2014-07-09 56.800 187,875 -2,893 0.34% 10,671,302
2014-07-10 2014-07-08 57.878 190,768 +5,285 0.34% 11,041,364
2014-07-09 2014-07-07 60.035 185,483 +1,836 0.33% 11,135,556
2014-07-08 2014-07-04 58.238 183,647 -37,442 0.33% 10,695,231
2014-07-07 2014-07-03 54.643 221,089 -4,562 0.40% 12,080,977
2014-07-04 2014-07-02 54.643 225,651 +8,512 0.41% 12,330,258
2014-07-03 2014-06-30 54.284 217,139 +133,688 0.39% 11,787,077
2014-07-02 2014-06-27 53.924 83,451 0.15% 4,500,017

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