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: BNP PARIBAS

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2021-08-03 2021-07-30 29.600 0 +0
2021-08-02 2021-07-29 29.600 0 +0
2021-07-30 2021-07-28 29.600 0 -93,900
2021-05-12 2021-05-10 29.600 93,900 -14,100 0.34% 2,779,440
2021-05-11 2021-05-07 29.900 108,000 -3,900 0.39% 3,229,200
2021-05-10 2021-05-06 29.660 111,900 +300 0.40% 3,318,954
2021-05-07 2021-05-05 29.720 111,600 +41,700 0.40% 3,316,752
2021-05-06 2021-05-04 29.720 69,900 -42,000 0.23% 2,077,428
2021-05-05 2021-05-03 29.940 111,900 +4,000 0.36% 3,350,286
2021-05-04 2021-04-30 29.840 107,900 -2,700 0.35% 3,219,736
2021-05-03 2021-04-29 29.940 110,600 +400 0.35% 3,311,364
2021-04-30 2021-04-28 29.760 110,200 -1,500 0.35% 3,279,552
2021-04-29 2021-04-27 29.820 111,700 -200 0.35% 3,330,894
2021-04-27 2021-04-23 29.480 111,900 +5,800 0.35% 3,298,812
2021-04-26 2021-04-22 29.620 106,100 -3,600 0.32% 3,142,682
2021-04-23 2021-04-21 29.400 109,700 +20,100 0.33% 3,225,180
2021-04-22 2021-04-20 29.660 89,600 -14,700 0.27% 2,657,536
2021-04-21 2021-04-19 29.760 104,300 +1,000 0.31% 3,103,968
2021-04-20 2021-04-16 29.660 103,300 +1,900 0.31% 3,063,878
2021-04-19 2021-04-15 29.540 101,400 +16,000 0.31% 2,995,356
2021-04-16 2021-04-14 29.520 85,400 +2,600 0.26% 2,521,008
2021-04-15 2021-04-13 29.440 82,800 -1,000 0.17% 2,437,632
2021-04-14 2021-04-12 29.360 83,800 +8,200 0.13% 2,460,368
2021-04-13 2021-04-09 29.260 75,600 -2,400 0.12% 2,212,056
2021-04-12 2021-04-08 29.200 78,000 -29,700 0.12% 2,277,600
2021-04-09 2021-04-07 29.060 107,700 -4,200 0.17% 3,129,762
2021-04-08 2021-04-01 28.400 111,900 +23,100 0.17% 3,177,960
2021-04-07 2021-03-31 28.270 88,800 -8,700 0.13% 2,510,384
2021-04-01 2021-03-30 28.370 97,500 -14,202 0.14% 2,766,101
2021-03-31 2021-03-29 28.250 111,702 +26,853 0.17% 3,155,587
2021-03-30 2021-03-26 28.050 84,849 -8,086 0.13% 2,379,989
2021-03-29 2021-03-25 27.809 92,935 +23,758 0.14% 2,584,455
2021-03-26 2021-03-24 27.909 69,177 -4,892 0.10% 1,930,692
2021-03-25 2021-03-23 28.110 74,069 -499 0.11% 2,082,065
2021-03-24 2021-03-22 27.849 74,568 -17,469 0.11% 2,076,670
2021-03-23 2021-03-19 28.030 92,037 +3,694 0.14% 2,579,766
2021-03-22 2021-03-18 28.270 88,343 -21,262 0.12% 2,497,464
2021-03-19 2021-03-17 28.290 109,605 +10,181 0.15% 3,100,739
2021-03-18 2021-03-16 28.370 99,424 -2,695 0.14% 2,820,685
2021-03-17 2021-03-15 28.250 102,119 +10,282 0.14% 2,884,867
2021-03-16 2021-03-12 28.050 91,837 -9,583 0.13% 2,576,000
2021-03-15 2021-03-11 28.030 101,420 +6,289 0.14% 2,842,768
2021-03-12 2021-03-10 27.629 95,131 -4,692 0.14% 2,628,370
2021-03-11 2021-03-09 27.489 99,823 +799 0.15% 2,744,005
2021-03-10 2021-03-08 27.268 99,024 +7,686 0.15% 2,700,218
2021-03-09 2021-03-05 26.828 91,338 -1,897 0.14% 2,450,373
2021-03-08 2021-03-04 27.168 93,235 -3,793 0.14% 2,533,021
2021-03-05 2021-03-03 27.789 97,028 +599 0.15% 2,696,334
2021-03-04 2021-03-02 27.669 96,429 -3,394 0.15% 2,668,096
2021-03-03 2021-03-01 27.449 99,823 -299 0.15% 2,740,005
2021-03-02 2021-02-26 27.268 100,122 +15,472 0.15% 2,730,158
2021-03-01 2021-02-25 28.010 84,650 +12,278 0.13% 2,371,015
2021-02-26 2021-02-24 27.609 72,372 -19,365 0.11% 1,998,113
2021-02-25 2021-02-23 27.749 91,737 +1,697 0.14% 2,545,625
2021-02-24 2021-02-22 27.649 90,040 -10,382 0.14% 2,489,515
2021-02-23 2021-02-19 27.869 100,422 +14,774 0.15% 2,798,699
2021-02-22 2021-02-18 27.950 85,648 -8,285 0.13% 2,393,821
2021-02-19 2021-02-17 28.150 93,933 +7,986 0.14% 2,644,202
2021-02-18 2021-02-16 28.210 85,947 -3,195 0.13% 2,424,563
2021-02-17 2021-02-11 27.889 89,142 +2,296 0.13% 2,486,118
2021-02-16 2021-02-09 27.909 86,846 -3,494 0.13% 2,423,824
2021-02-10 2021-02-08 27.849 90,340 +200 0.14% 2,515,910
2021-02-09 2021-02-05 27.649 90,140 -2,196 0.14% 2,492,280
2021-02-08 2021-02-04 27.288 92,336 -12,478 0.14% 2,519,697
2021-02-05 2021-02-03 27.489 104,814 -3,693 0.16% 2,881,201
2021-02-04 2021-02-02 27.008 108,507 +7,886 0.17% 2,930,541
2021-02-03 2021-02-01 26.647 100,621 +4,791 0.15% 2,681,269
2021-02-02 2021-01-29 26.647 95,830 +4,692 0.15% 2,553,602
2021-02-01 2021-01-28 26.587 91,138 +16,770 0.14% 2,423,096
2021-01-29 2021-01-27 27.409 74,368 +6,289 0.11% 2,038,320
2021-01-28 2021-01-26 27.268 68,079 -200 0.10% 1,856,400
2021-01-27 2021-01-25 27.509 68,279 -3,094 0.10% 1,878,269
2021-01-26 2021-01-22 27.348 71,373 +698 0.11% 1,951,941
2021-01-25 2021-01-21 27.549 70,675 -1,896 0.11% 1,947,012
2021-01-22 2021-01-20 27.128 72,571 -2,396 0.11% 1,968,711
2021-01-20 2021-01-18 26.787 74,967 +5,989 0.12% 2,008,176
2021-01-19 2021-01-15 26.948 68,978 +799 0.11% 1,858,802
2021-01-18 2021-01-14 27.188 68,179 +1,298 0.10% 1,853,662
2021-01-15 2021-01-13 27.128 66,881 +3,793 0.10% 1,814,352
2021-01-14 2021-01-12 27.128 63,088 -200 0.10% 1,711,455
2021-01-13 2021-01-11 27.088 63,288 +1,498 0.10% 1,714,345
2021-01-12 2021-01-08 27.248 61,790 -10,382 0.09% 1,683,671
2021-01-11 2021-01-07 26.888 72,172 +27,052 0.11% 1,940,535
2021-01-08 2021-01-06 26.487 45,120 +39,630 0.07% 1,195,090
2021-01-07 2021-01-05 26.247 5,490 -3,594 0.01% 144,093
2021-01-06 2021-01-04 26.848 9,084 +2,496 0.01% 243,883
2021-01-05 2020-12-31 26.697 6,588 +1,697 0.01% 175,883
2021-01-04 2020-12-29 26.838 4,891 -1,780 0.01% 131,265
2020-12-30 2020-12-28 26.637 6,671 -5,874 0.01% 177,697
2020-12-29 2020-12-24 26.436 12,545 +1,494 0.02% 331,644
2020-12-28 2020-12-22 26.336 11,051 +8,164 0.02% 291,038
2020-12-23 2020-12-21 26.416 2,887 -1,991 0.00% 76,264
2020-12-22 2020-12-18 26.557 4,878 -5,775 0.01% 129,544
2020-12-21 2020-12-17 26.577 10,653 +6,372 0.02% 283,124
2020-12-18 2020-12-16 26.396 4,281 -2,390 0.01% 113,002
2020-12-17 2020-12-15 26.135 6,671 +100 0.01% 174,347
2020-12-16 2020-12-14 26.336 6,571 -398 0.01% 173,053
2020-12-15 2020-12-11 26.175 6,969 +6,173 0.01% 182,415
2020-10-05 2020-09-29 23.966 796 +2 0.00% 19,077
2020-09-08 2020-09-04 24.852 794 +297 0.00% 19,733
2020-09-03 2020-09-01 25.175 497 -496 0.00% 12,512
2020-07-02 2020-06-29 21.710 993 +3 0.00% 21,558
2020-06-12 2020-06-10 23.144 990 -168,355 0.00% 22,913
2020-06-11 2020-06-09 23.063 169,345 -5,843 0.25% 3,905,647
2020-06-10 2020-06-08 22.902 175,188 -24,659 0.26% 4,012,102
2020-06-09 2020-06-05 22.599 199,847 -189,349 0.30% 4,516,295
2020-06-08 2020-06-04 22.316 389,196 -43,970 0.58% 8,685,307
2020-06-05 2020-06-03 22.235 433,166 -51,794 0.64% 9,631,551
2020-06-04 2020-06-02 22.114 484,960 -24,857 0.72% 10,724,439
2020-06-03 2020-06-01 21.932 509,817 -85,167 0.75% 11,181,464
2020-06-02 2020-05-29 21.609 594,984 +59,914 0.88% 12,857,117
2020-06-01 2020-05-28 21.912 535,070 +79,820 0.79% 11,724,515
2020-05-29 2020-05-27 21.660 455,250 +14,657 0.67% 9,860,565
2020-05-28 2020-05-26 21.609 440,593 +24,956 0.65% 9,520,854
2020-05-27 2020-05-25 21.256 415,637 +34,661 0.61% 8,834,680
2020-05-26 2020-05-22 20.852 380,976 +27,531 0.56% 7,944,055
2020-05-22 2020-05-20 21.054 353,445 +5,348 0.52% 7,441,362
2020-05-21 2020-05-19 21.205 348,097 +30,997 0.51% 7,381,491
2020-05-20 2020-05-18 20.751 317,100 +70,312 0.47% 6,580,102
2020-05-19 2020-05-15 20.599 246,788 +74,175 0.36% 5,083,686
2020-05-18 2020-05-14 20.195 172,613 +9,210 0.26% 3,486,005
2020-05-15 2020-05-13 20.498 163,403 +46,644 0.24% 3,349,505
2020-05-14 2020-05-12 20.902 116,759 +24,065 0.17% 2,440,536
2020-05-13 2020-05-11 21.054 92,694 +21,886 0.14% 1,951,561
2020-05-12 2020-05-08 20.852 70,808 -990 0.10% 1,476,478
2020-05-11 2020-05-07 20.599 71,798 +15,053 0.11% 1,478,996
2020-05-08 2020-05-06 20.650 56,745 +33,274 0.08% 1,171,778
2020-05-07 2020-05-05 20.599 23,471 -558,045 0.03% 483,489
2020-05-06 2020-05-04 20.135 581,516 +149,142 0.86% 11,708,772
2020-05-05 2020-04-29 20.801 432,374 +47,833 0.63% 8,993,968
2020-05-04 2020-04-28 20.650 384,541 +151,123 0.56% 7,940,731
2020-04-29 2020-04-27 20.397 233,418 +79,819 0.34% 4,761,132
2020-04-28 2020-04-24 19.933 153,599 +79,820 0.23% 3,061,682
2020-04-27 2020-04-23 19.933 73,779 -39,316 0.11% 1,470,634
2020-04-24 2020-04-22 19.812 113,095 +13,766 0.17% 2,240,614
2020-04-23 2020-04-21 20.034 99,329 -602,412 0.15% 1,989,951
2020-04-22 2020-04-20 20.549 701,741 +196,777 1.03% 14,420,018
2020-04-21 2020-04-17 20.599 504,964 +129,534 0.73% 10,401,959
2020-04-20 2020-04-16 20.095 375,430 +111,213 0.54% 7,544,085
2020-04-17 2020-04-15 20.095 264,217 +143,200 0.38% 5,309,314
2020-04-16 2020-04-14 20.034 121,017 -15,449 0.18% 2,424,446
2020-04-15 2020-04-09 19.872 136,466 -68,530 0.20% 2,711,903
2020-04-14 2020-04-08 19.065 204,996 -138,348 0.30% 3,908,156
2020-04-09 2020-04-07 19.408 343,344 +175,584 0.50% 6,663,577
2020-04-08 2020-04-06 18.560 167,760 +105,271 0.24% 3,113,569
2020-04-07 2020-04-03 17.934 62,489 +28,125 0.09% 1,120,653
2020-04-06 2020-04-02 17.954 34,364 -170,731 0.05% 616,964
2020-04-02 2020-03-31 18.994 205,095 -26,343 0.30% 3,895,574
2020-04-01 2020-03-30 18.123 231,438 -24,865 0.34% 4,194,414
2020-03-31 2020-03-27 18.447 256,303 +229,043 0.37% 4,728,089
2020-03-30 2020-03-26 17.597 27,260 -8,692 0.04% 479,688
2020-03-27 2020-03-25 17.961 35,952 +9,482 0.05% 645,744
2020-03-26 2020-03-24 16.908 26,470 -1,778 0.04% 447,563
2020-03-24 2020-03-20 18.063 28,248 -5,531 0.04% 510,230
2020-03-23 2020-03-19 17.192 33,779 -4,938 0.05% 580,722
2020-03-17 2020-03-13 18.832 38,717 +988 0.06% 729,119
2020-02-28 2020-02-26 22.882 37,729 -198 0.09% 863,311
2020-02-27 2020-02-25 23.641 37,927 -74,767 0.09% 896,642
2020-02-26 2020-02-24 23.692 112,694 +12,543 0.26% 2,669,932
2020-02-25 2020-02-21 24.147 100,151 +46,717 0.23% 2,418,395
2020-02-24 2020-02-20 24.401 53,434 +14,519 0.12% 1,303,822
2020-02-20 2020-02-18 24.198 38,915 -27,161 0.09% 941,670
2020-02-19 2020-02-17 24.451 66,076 -41,680 0.15% 1,615,640
2020-02-18 2020-02-14 24.299 107,756 +69,829 0.25% 2,618,402
2020-02-17 2020-02-13 24.198 37,927 -40,594 0.09% 917,762
2020-02-14 2020-02-12 24.249 78,521 -19,654 0.18% 1,904,035
2020-02-11 2020-02-07 24.097 98,175 -18,865 0.22% 2,365,710
2020-02-10 2020-02-06 24.046 117,040 -38,520 0.27% 2,814,372
2020-02-07 2020-02-05 23.641 155,560 -47,310 0.35% 3,677,633
2020-02-06 2020-02-04 23.591 202,870 -19,161 0.46% 4,785,831
2020-02-05 2020-02-03 23.388 222,031 -9,876 0.51% 5,192,891
2020-02-04 2020-01-31 23.692 231,907 -10,964 0.53% 5,494,312
2020-02-03 2020-01-30 23.236 242,871 +107,262 0.55% 5,643,414
2020-01-31 2020-01-29 23.591 135,609 -3,061 0.31% 3,199,102
2020-01-30 2020-01-24 23.945 138,670 +2,469 0.32% 3,320,452
2020-01-29 2020-01-22 23.894 136,201 +49,384 0.31% 3,254,437
2020-01-23 2020-01-21 23.844 86,817 +6,617 0.20% 2,070,043
2020-01-22 2020-01-20 23.945 80,200 -26,963 0.18% 1,920,389
2020-01-21 2020-01-17 23.945 107,163 -27,063 0.24% 2,566,017
2020-01-20 2020-01-16 23.793 134,226 +16,297 0.31% 3,193,656
2020-01-17 2020-01-15 23.692 117,929 -99 0.28% 2,793,959
2020-01-16 2020-01-14 23.692 118,028 -48,495 0.28% 2,796,305
2020-01-15 2020-01-13 23.591 166,523 -56,199 0.39% 3,928,382
2020-01-14 2020-01-10 23.641 222,722 +48,396 0.52% 5,265,427
2020-01-13 2020-01-09 23.540 174,326 +94,324 0.41% 4,103,635
2020-01-10 2020-01-08 23.236 80,002 +17,186 0.18% 1,858,947
2020-01-02 2019-12-27 23.703 62,816 +162 0.14% 1,488,899
2019-12-17 2019-12-13 23.195 62,654 +1,970 0.15% 1,453,260
2019-12-05 2019-12-03 22.840 60,684 -9,555 0.14% 1,386,005
2019-12-04 2019-12-02 22.992 70,239 -43,149 0.17% 1,614,934
2019-12-03 2019-11-29 22.890 113,388 +55,167 0.27% 2,595,505
2019-12-02 2019-11-28 22.840 58,221 -100,877 0.14% 1,329,751
2019-11-29 2019-11-27 22.840 159,098 +16,156 0.38% 3,633,753
2019-11-28 2019-11-26 22.738 142,942 +14,482 0.34% 3,250,245
2019-11-26 2019-11-22 22.637 128,460 +5,615 0.31% 2,907,910
2019-11-25 2019-11-21 22.484 122,845 +37,435 0.29% 2,762,100
2019-11-22 2019-11-20 22.637 85,410 -690 0.20% 1,933,400
2019-11-21 2019-11-19 22.687 86,100 +17,141 0.21% 1,953,390
2019-11-20 2019-11-18 22.789 68,959 +19,604 0.17% 1,571,504
2019-11-19 2019-11-15 22.637 49,355 -9,457 0.12% 1,117,234
2019-11-18 2019-11-14 22.484 58,812 -12,610 0.14% 1,322,355
2019-11-15 2019-11-13 22.434 71,422 -4,334 0.17% 1,602,258
2019-11-13 2019-11-11 22.434 75,756 -7,586 0.18% 1,699,486
2019-11-12 2019-11-08 22.434 83,342 -2,955 0.20% 1,869,668
2019-11-11 2019-11-07 22.484 86,297 +9,260 0.21% 1,940,339
2019-11-08 2019-11-06 22.383 77,037 +6,600 0.18% 1,724,313
2019-11-07 2019-11-05 22.434 70,437 +1,478 0.17% 1,580,161
2019-11-06 2019-11-04 22.383 68,959 -4,630 0.17% 1,543,504
2019-11-05 2019-11-01 22.180 73,589 -27,583 0.18% 1,632,197
2019-11-04 2019-10-31 22.180 101,172 -2,069 0.24% 2,243,985
2019-11-01 2019-10-30 22.129 103,241 +16,550 0.25% 2,284,635
2019-10-30 2019-10-28 22.028 86,691 -1,773 0.21% 1,909,598
2019-10-29 2019-10-25 21.825 88,464 +30,637 0.21% 1,930,693
2019-10-21 2019-10-17 21.825 57,827 -1,182 0.15% 1,262,052
2019-10-18 2019-10-16 21.825 59,009 +4,926 0.15% 1,287,849
2019-10-17 2019-10-15 21.672 54,083 -789 0.14% 1,172,106
2019-10-09 2019-10-04 21.165 54,872 -197 0.14% 1,161,355
2019-10-02 2019-09-27 21.815 55,069 +103 0.14% 1,201,310
2019-09-10 2019-09-06 21.764 54,966 +984 0.15% 1,196,268
2019-09-09 2019-09-05 21.510 53,982 -246,313 0.16% 1,161,128
2019-09-06 2019-09-04 21.357 300,295 +14,651 0.86% 6,413,397
2019-09-05 2019-09-03 21.154 285,644 -16,028 0.82% 6,042,396
2019-09-04 2019-09-02 21.204 301,672 +43,953 0.87% 6,396,786
2019-09-03 2019-08-30 21.357 257,719 +45,723 0.74% 5,504,102
2019-09-02 2019-08-29 21.204 211,996 -10,620 0.61% 4,495,256
2019-08-30 2019-08-28 20.899 222,616 -5,113 0.68% 4,652,527
2019-08-29 2019-08-27 20.950 227,729 +3,835 0.69% 4,770,966
2019-08-28 2019-08-26 20.848 223,894 +44,740 0.68% 4,667,852
2019-08-27 2019-08-23 21.357 179,154 +18,879 0.57% 3,826,190
2019-08-26 2019-08-22 21.306 160,275 +9,439 0.51% 3,414,842
2019-08-23 2019-08-21 21.154 150,836 -5,310 0.57% 3,190,723
2019-08-22 2019-08-20 21.306 156,146 +49,165 0.59% 3,326,869
2019-08-21 2019-08-19 21.255 106,981 -1,869 0.41% 2,273,912
2019-08-20 2019-08-16 20.899 108,850 -19,862 0.41% 2,274,893
2019-08-19 2019-08-15 20.798 128,712 +32,448 0.49% 2,676,906
2019-08-16 2019-08-14 21.204 96,264 +9,145 0.37% 2,041,224
2019-08-15 2019-08-13 20.899 87,119 +2,950 0.33% 1,820,730
2019-08-14 2019-08-12 21.255 84,169 -22,419 0.32% 1,789,036
2019-08-13 2019-08-09 21.357 106,588 +9,833 0.40% 2,276,399
2019-08-12 2019-08-08 21.001 96,755 +35,791 0.37% 2,031,956
2019-08-09 2019-08-07 20.899 60,964 -12,094 0.23% 1,274,107
2019-08-08 2019-08-06 20.696 73,058 -27,335 0.28% 1,512,004
2019-08-07 2019-08-05 21.103 100,393 +14,257 0.37% 2,118,567
2019-08-06 2019-08-02 21.306 86,136 -685,251 0.32% 1,835,226
2019-08-05 2019-08-01 21.611 771,387 -20,157 2.85% 16,670,629
2019-08-02 2019-07-31 21.865 791,544 +700,099 2.93% 17,307,497
2019-07-31 2019-07-29 21.967 91,445 -32,056 0.34% 2,008,790
2019-07-30 2019-07-26 21.815 123,501 +21,043 0.46% 2,694,130
2019-07-29 2019-07-25 21.865 102,458 +7,669 0.38% 2,240,294
2019-07-26 2019-07-24 21.764 94,789 -30,973 0.35% 2,062,968
2019-07-25 2019-07-23 21.713 125,762 -787 0.47% 2,730,663
2019-07-24 2019-07-22 21.611 126,549 -6,784 0.47% 2,734,881
2019-07-23 2019-07-19 21.713 133,333 +62,635 0.53% 2,895,051
2019-07-22 2019-07-18 21.764 70,698 -9,538 0.28% 1,538,656
2019-07-19 2019-07-17 21.916 80,236 -4,916 0.32% 1,758,479
2019-07-18 2019-07-16 21.967 85,152 +13,471 0.34% 1,870,550
2019-07-17 2019-07-15 22.069 71,681 -4,032 0.29% 1,581,920
2019-07-16 2019-07-12 21.967 75,713 +4,818 0.30% 1,663,202
2019-07-15 2019-07-11 21.916 70,895 -7,964 0.28% 1,553,759
2019-07-12 2019-07-10 21.713 78,859 +8,947 0.31% 1,712,261
2019-07-11 2019-07-09 21.611 69,912 -1,966 0.28% 1,510,885
2019-07-10 2019-07-08 21.713 71,878 -1,967 0.29% 1,560,683
2019-07-09 2019-07-05 21.815 73,845 -32,153 0.29% 1,610,902
2019-07-08 2019-07-04 21.764 105,998 +40,315 0.42% 2,306,918
2019-07-02 2019-06-27 21.469 65,683 +186 0.26% 1,410,141
2019-06-28 2019-06-26 21.418 65,497 -1,961 0.26% 1,402,808
2019-06-27 2019-06-25 21.520 67,458 -3,137 0.27% 1,451,688
2019-06-26 2019-06-24 21.673 70,595 -20,688 0.28% 1,529,996
2019-06-25 2019-06-21 21.571 91,283 -16,473 0.37% 1,969,055
2019-06-24 2019-06-20 21.571 107,756 +38,435 0.43% 2,324,392
2019-06-21 2019-06-19 21.469 69,321 +5,785 0.28% 1,488,245
2019-06-20 2019-06-18 21.265 63,536 +1,961 0.25% 1,351,087
2019-06-19 2019-06-17 21.316 61,575 -784 0.25% 1,312,527
2019-06-18 2019-06-14 21.265 62,359 -27,062 0.26% 1,326,058
2019-06-17 2019-06-13 21.112 89,421 +29,121 0.39% 1,887,849
2019-06-14 2019-06-12 21.163 60,300 -61,477 0.26% 1,276,124
2019-06-13 2019-06-11 21.265 121,777 +21,277 0.53% 2,589,577
2019-06-12 2019-06-10 21.163 100,500 -60,006 0.44% 2,126,873
2019-06-11 2019-06-06 20.755 160,506 -2,843 0.70% 3,331,295
2019-06-10 2019-06-05 20.602 163,349 -4,413 0.71% 3,365,312
2019-06-06 2019-06-04 20.214 167,762 +67,262 0.73% 3,391,210
2019-06-05 2019-06-03 19.990 100,500 +9,020 0.44% 2,008,998
2019-06-03 2019-05-30 20.500 91,480 +1,177 0.40% 1,875,339
2019-05-31 2019-05-29 20.449 90,303 -24,120 0.39% 1,846,605
2019-05-30 2019-05-28 20.806 114,423 +44,024 0.50% 2,380,680
2019-05-29 2019-05-27 20.806 70,399 -13,139 0.31% 1,464,718
2019-05-28 2019-05-24 20.755 83,538 +6,374 0.36% 1,733,828
2019-05-27 2019-05-23 20.755 77,164 -2,550 0.33% 1,601,536
2019-05-24 2019-05-22 20.959 79,714 -8,922 0.35% 1,670,721
2019-05-23 2019-05-21 20.908 88,636 -27,650 0.38% 1,853,197
2019-05-22 2019-05-20 21.010 116,286 +32,454 0.50% 2,443,161
2019-05-21 2019-05-17 21.061 83,832 -55,103 0.36% 1,765,580
2019-05-20 2019-05-16 20.806 138,935 -3,334 0.60% 2,890,675
2019-05-17 2019-05-15 20.755 142,269 -29,022 0.62% 2,952,787
2019-05-16 2019-05-14 20.704 171,291 +13,432 0.74% 3,546,403
2019-05-15 2019-05-10 21.010 157,859 -112,364 0.69% 3,316,607
2019-05-14 2019-05-09 20.908 270,223 +19,316 1.17% 5,649,807
2019-05-10 2019-05-08 21.163 250,907 +31,670 1.09% 5,309,924
2019-05-09 2019-05-07 21.418 219,237 -2,844 0.95% 4,695,595
2019-05-08 2019-05-06 21.163 222,081 +2,746 0.96% 4,699,882
2019-05-07 2019-05-03 21.367 219,335 -18,826 0.95% 4,686,509
2019-05-06 2019-05-02 21.367 238,161 +21,767 1.03% 5,088,762
2019-05-03 2019-04-30 21.520 216,394 +1,471 0.94% 4,656,774
2019-05-02 2019-04-29 21.520 214,923 -7,648 0.93% 4,625,118
2019-04-30 2019-04-26 21.367 222,571 +4,608 0.97% 4,755,652
2019-04-29 2019-04-25 21.418 217,963 -23,335 0.95% 4,668,308
2019-04-26 2019-04-24 21.367 241,298 -7,354 1.05% 5,155,790
2019-04-25 2019-04-23 21.265 248,652 +2,157 1.08% 5,287,562
2019-04-24 2019-04-18 21.163 246,495 -3,039 1.07% 5,216,554
2019-04-23 2019-04-17 21.265 249,534 +10,295 1.08% 5,306,318
2019-04-18 2019-04-16 21.265 239,239 -2,255 1.04% 5,087,396
2019-04-17 2019-04-15 21.214 241,494 +57,162 1.05% 5,123,033
2019-04-16 2019-04-12 21.163 184,332 +1,667 0.80% 3,901,003
2019-04-15 2019-04-11 21.112 182,665 +1,765 0.79% 3,856,410
2019-04-12 2019-04-10 21.010 180,900 -883 0.79% 3,800,697
2019-04-09 2019-04-04 21.061 181,783 +5,491 0.79% 3,828,519
2019-04-08 2019-04-03 21.061 176,292 -1,765 0.77% 3,712,873
2019-04-04 2019-04-02 20.959 178,057 +23,140 0.77% 3,731,886
2019-04-03 2019-04-01 20.908 154,917 +1,961 0.67% 3,238,996
2019-04-02 2019-03-29 20.755 152,956 +28,630 0.66% 3,174,615
2019-04-01 2019-03-28 20.602 124,326 +1,480 0.54% 2,561,330
2019-03-29 2019-03-27 20.806 122,846 +16,040 0.53% 2,555,959
2019-03-28 2019-03-26 20.602 106,806 -17,018 0.46% 2,200,388
2019-03-26 2019-03-22 20.960 123,824 -7,923 0.54% 2,595,298
2019-03-25 2019-03-21 20.704 131,747 -19,072 0.57% 2,727,685
2019-03-22 2019-03-20 20.806 150,819 -54,185 0.66% 3,137,971
2019-03-21 2019-03-19 20.908 205,004 +7,727 0.89% 4,286,315
2019-03-20 2019-03-18 20.806 197,277 -98 0.86% 4,104,586
2019-03-19 2019-03-15 20.704 197,375 -7,825 0.86% 4,086,445
2019-03-18 2019-03-14 20.602 205,200 +46,459 0.89% 4,227,473
2019-03-15 2019-03-13 20.499 158,741 +978 0.69% 3,254,108
2019-03-14 2019-03-12 20.448 157,763 +16,920 0.69% 3,225,995
2019-03-13 2019-03-11 20.244 140,843 +22,887 0.61% 2,851,208
2019-03-12 2019-03-08 20.101 117,956 +25,430 0.51% 2,371,003
2019-03-11 2019-03-07 20.326 92,526 -26,212 0.40% 1,880,653
2019-03-08 2019-03-06 20.428 118,738 -26,017 0.52% 2,425,569
2019-03-07 2019-03-05 20.551 144,755 -6,651 0.63% 2,974,802
2019-03-06 2019-03-04 20.704 151,406 +11,346 0.66% 3,134,704
2019-03-05 2019-03-01 20.499 140,060 -4,499 0.61% 2,871,157
2019-03-04 2019-02-28 20.407 144,559 -3,913 0.63% 2,950,082
2019-03-01 2019-02-27 20.499 148,472 +10,759 0.65% 3,043,599
2019-02-28 2019-02-26 20.499 137,713 -9,976 0.60% 2,823,045
2019-02-27 2019-02-25 20.602 147,689 +2,641 0.64% 3,042,648
2019-02-26 2019-02-22 20.346 145,048 +15,258 0.63% 2,951,164
2019-02-20 2019-02-18 20.326 129,790 +880 0.56% 2,638,069
2019-02-19 2019-02-15 20.039 128,910 -15,258 0.56% 2,583,278
2019-02-18 2019-02-14 20.244 144,168 -6,260 0.63% 2,918,519
2019-02-15 2019-02-13 20.223 150,428 -33,450 0.65% 3,042,170
2019-02-14 2019-02-12 19.958 183,878 -16,040 0.80% 3,669,763
2019-02-13 2019-02-11 19.835 199,918 -294 0.87% 3,965,355
2019-02-12 2019-02-08 19.774 200,212 -2,151 0.87% 3,958,905
2019-02-11 2019-02-04 19.855 202,363 +30,418 0.88% 4,017,990
2019-02-01 2019-01-30 19.324 171,945 +4,499 0.75% 3,322,614
2019-01-31 2019-01-29 19.324 167,446 +43,915 0.73% 3,235,676
2019-01-30 2019-01-28 19.426 123,531 -880 0.54% 2,399,706
2019-01-29 2019-01-25 19.426 124,411 -5,282 0.54% 2,416,801
2019-01-28 2019-01-24 19.324 129,693 -10,074 0.56% 2,506,149
2019-01-25 2019-01-23 19.324 139,767 +1,565 0.61% 2,700,816
2019-01-24 2019-01-22 19.426 138,202 +3,228 0.60% 2,684,704
2019-01-23 2019-01-21 19.508 134,974 +12,715 0.59% 2,633,037
2019-01-22 2019-01-18 19.324 122,259 -8,118 0.53% 2,362,496
2019-01-21 2019-01-17 19.078 130,377 -5,771 0.57% 2,487,374
2019-01-18 2019-01-16 19.140 136,148 +42,057 0.59% 2,605,827
2019-01-17 2019-01-15 19.037 94,091 +16,921 0.41% 1,791,250
2019-01-16 2019-01-14 18.833 77,170 -4,304 0.34% 1,453,338
2019-01-15 2019-01-11 18.956 81,474 -8,411 0.35% 1,544,391
2019-01-14 2019-01-10 18.812 89,885 +17,605 0.39% 1,690,961
2019-01-11 2019-01-09 18.874 72,280 -20,539 0.31% 1,364,201
2019-01-10 2019-01-08 18.710 92,819 +29,733 0.40% 1,736,667
2019-01-09 2019-01-07 18.567 63,086 +26,506 0.27% 1,171,325
2019-01-08 2019-01-04 18.076 36,580 +7,825 0.16% 661,233
2019-01-07 2019-01-03 18.097 28,755 +8,509 0.13% 520,373
2019-01-04 2019-01-02 18.097 20,246 -40,590 0.09% 366,388
2019-01-03 2018-12-31 18.424 60,836 +35,895 0.26% 1,120,853
2019-01-02 2018-12-27 18.055 24,941 -22,824 0.11% 450,307
2018-12-28 2018-12-24 17.850 47,765 +5,068 0.21% 852,591
2018-12-27 2018-12-20 18.281 42,697 -22,712 0.19% 780,525
2018-12-21 2018-12-19 18.752 65,409 +3,801 0.29% 1,226,579
2018-12-20 2018-12-18 18.773 61,608 -6,141 0.27% 1,156,565
2018-12-19 2018-12-17 19.122 67,749 -23,980 0.30% 1,295,480
2018-12-18 2018-12-14 19.265 91,729 +5,264 0.40% 1,767,193
2018-12-17 2018-12-13 19.512 86,465 +31,681 0.38% 1,687,068
2018-12-14 2018-12-12 19.430 54,784 +5,849 0.24% 1,064,426
2018-12-13 2018-12-11 19.286 48,935 -1,950 0.21% 943,755
2018-12-12 2018-12-10 19.224 50,885 -9,650 0.22% 978,230
2018-12-11 2018-12-07 19.614 60,535 +7,701 0.26% 1,187,343
2018-12-10 2018-12-06 19.655 52,834 +9,845 0.23% 1,038,462
2018-12-07 2018-12-05 19.840 42,989 +7,409 0.19% 852,895
2018-12-06 2018-12-04 20.312 35,580 +32,266 0.16% 722,691
2018-12-05 2018-12-03 20.671 3,314 -33,729 0.01% 68,503
2018-12-04 2018-11-30 20.107 37,043 -50,202 0.16% 744,807
2018-12-03 2018-11-29 20.045 87,245 +73,110 0.38% 1,748,827
2018-11-30 2018-11-28 19.737 14,135 -3,996 0.06% 278,986
2018-11-29 2018-11-27 19.573 18,131 -10,236 0.08% 354,880
2018-11-28 2018-11-26 19.450 28,367 -45,816 0.12% 551,739
2018-11-27 2018-11-23 19.347 74,183 -2,144 0.32% 1,435,251
2018-11-26 2018-11-22 19.471 76,327 -13,453 0.33% 1,486,128
2018-11-23 2018-11-21 19.491 89,780 -36,847 0.39% 1,749,907
2018-11-22 2018-11-20 19.758 126,627 +1,949 0.55% 2,501,868
2018-11-21 2018-11-19 20.107 124,678 -2,242 0.54% 2,506,846
2018-11-20 2018-11-16 19.983 126,920 +65,897 0.55% 2,536,301
2018-11-19 2018-11-15 19.922 61,023 -4,484 0.27% 1,215,695
2018-11-14 2018-11-12 20.353 65,507 +3,607 0.29% 1,333,249
2018-11-13 2018-11-09 20.517 61,900 +38,505 0.27% 1,269,996
2018-11-12 2018-11-08 20.722 23,395 -4,289 0.10% 484,793
2018-11-09 2018-11-07 20.332 27,684 -33,729 0.12% 562,878
2018-11-08 2018-11-06 20.189 61,413 -18,521 0.27% 1,239,844
2018-11-07 2018-11-05 19.942 79,934 -11,795 0.35% 1,594,078
2018-11-06 2018-11-02 20.271 91,729 -22,421 0.40% 1,859,411
2018-11-05 2018-11-01 19.942 114,150 -9,943 0.50% 2,276,428
2018-11-02 2018-10-31 19.840 124,093 -8,481 0.54% 2,461,986
2018-11-01 2018-10-30 19.594 132,574 -24,857 0.58% 2,597,607
2018-10-31 2018-10-29 19.594 157,431 +26,125 0.69% 3,084,646
2018-10-30 2018-10-26 19.614 131,306 -47,278 0.57% 2,575,457
2018-10-29 2018-10-25 19.676 178,584 +41,526 0.78% 3,513,767
2018-10-26 2018-10-24 20.066 137,058 +49,228 0.60% 2,750,141
2018-10-25 2018-10-23 20.045 87,830 +28,952 0.38% 1,760,553
2018-10-24 2018-10-22 20.414 58,878 -83,834 0.26% 1,201,954
2018-10-23 2018-10-19 20.414 142,712 -30,024 0.62% 2,913,368
2018-10-22 2018-10-18 20.619 172,736 +27,392 0.75% 3,561,728
2018-10-19 2018-10-16 20.230 145,344 +8,676 0.63% 2,940,260
2018-10-18 2018-10-15 20.209 136,668 -16,669 0.60% 2,761,944
2018-10-16 2018-10-12 20.394 153,337 -56,831 0.67% 3,127,124
2018-10-15 2018-10-11 20.250 210,168 +33,046 0.92% 4,255,940
2018-10-12 2018-10-10 21.132 177,122 -1,268 0.77% 3,743,014
2018-10-11 2018-10-09 21.184 178,390 +32,949 0.78% 3,778,960
2018-10-10 2018-10-08 21.184 145,441 +25,247 0.63% 3,080,979
2018-10-09 2018-10-05 21.286 120,194 +17,352 0.52% 2,558,484
2018-10-08 2018-10-04 21.440 102,842 -37,628 0.45% 2,204,949
2018-10-05 2018-10-03 21.491 140,470 +89,975 0.61% 3,018,905
2018-10-03 2018-09-28 21.502 50,495 -24,858 0.22% 1,085,738
2018-10-02 2018-09-27 21.502 75,353 -18,543 0.33% 1,620,232
2018-09-28 2018-09-26 21.553 93,896 -8,748 0.41% 2,023,771
2018-09-27 2018-09-24 21.450 102,644 +64,055 0.45% 2,201,760
2018-09-26 2018-09-21 21.708 38,589 -3,985 0.17% 837,676
2018-09-24 2018-09-20 21.502 42,574 +17,798 0.19% 915,421
2018-09-21 2018-09-19 21.502 24,776 +1,944 0.11% 532,731
2018-09-20 2018-09-18 21.450 22,832 +14,288 0.10% 489,757
2018-09-19 2018-09-17 21.502 8,544 +680 0.04% 183,712
2018-09-18 2018-09-14 21.502 7,864 -47 0.03% 169,091
2018-09-17 2018-09-13 21.348 7,911 -22,515 0.03% 168,881
2018-09-14 2018-09-12 21.399 30,426 -10,204 0.13% 651,086
2018-09-13 2018-09-11 21.348 40,630 +18,810 0.18% 867,352
2018-09-11 2018-09-07 21.296 21,820 +17,788 0.10% 464,682
2018-09-10 2018-09-06 21.348 4,032 -34,055 0.02% 86,073
2018-09-07 2018-09-05 21.399 38,087 +11,178 0.17% 815,024
2018-09-06 2018-09-04 21.502 26,909 +9,720 0.12% 578,594
2018-09-05 2018-09-03 21.502 17,189 -1,069 0.08% 369,596
2018-09-04 2018-08-31 21.450 18,258 +8,240 0.08% 391,642
2018-09-03 2018-08-30 21.450 10,018 +2,063 0.04% 214,891
2018-08-31 2018-08-29 21.502 7,955 -209 0.03% 171,048
2018-08-30 2018-08-28 21.502 8,164 -12,442 0.04% 175,541
2018-08-29 2018-08-27 21.348 20,606 +10,012 0.09% 439,888
2018-08-27 2018-08-23 21.142 10,594 +6,999 0.05% 223,976
2018-08-24 2018-08-22 21.142 3,595 -7,971 0.02% 76,005
2018-08-23 2018-08-21 21.090 11,566 +10,012 0.05% 243,931
2018-08-22 2018-08-20 21.193 1,554 +582 0.01% 32,934
2018-08-20 2018-08-16 20.936 972 -2,236 0.00% 20,350
2018-08-17 2018-08-15 21.039 3,208 -7,776 0.01% 67,493
2018-08-16 2018-08-14 20.987 10,984 +4,958 0.05% 230,527
2018-08-15 2018-08-13 20.936 6,026 -13,317 0.03% 126,161
2018-08-14 2018-08-10 21.039 19,343 -758 0.09% 406,956
2018-08-13 2018-08-09 21.142 20,101 -481 0.10% 424,972
2018-08-10 2018-08-08 21.142 20,582 -10,972 0.10% 435,141
2018-08-09 2018-08-07 21.399 31,554 -2,625 0.15% 675,224
2018-08-08 2018-08-06 20.987 34,179 +17,399 0.16% 717,331
2018-08-07 2018-08-03 20.936 16,780 +12,345 0.08% 351,307
2018-08-06 2018-08-02 20.730 4,435 -1,745 0.02% 91,939
2018-08-03 2018-08-01 20.782 6,180 -17,516 0.03% 128,431
2018-08-02 2018-07-31 20.730 23,696 +16,330 0.11% 491,225
2018-08-01 2018-07-30 20.833 7,366 -11,567 0.04% 153,457
2018-07-31 2018-07-27 21.039 18,933 -1,069 0.09% 398,330
2018-07-30 2018-07-26 20.936 20,002 +8,748 0.10% 418,763
2018-07-27 2018-07-25 20.782 11,254 +1,914 0.05% 233,878
2018-07-26 2018-07-24 20.730 9,340 -22,427 0.04% 193,621
2018-07-25 2018-07-23 20.679 31,767 +11,275 0.15% 656,905
2018-07-24 2018-07-20 20.679 20,492 -97 0.10% 423,751
2018-07-23 2018-07-19 20.782 20,589 +7,096 0.10% 427,875
2018-07-20 2018-07-18 20.782 13,493 +3,110 0.06% 280,408
2018-07-19 2018-07-17 20.627 10,383 -19,364 0.05% 214,174
2018-07-18 2018-07-16 20.730 29,747 +4,665 0.14% 616,664
2018-07-17 2018-07-13 20.730 25,082 +8,360 0.12% 519,957
2018-07-16 2018-07-12 20.555 16,722 -3,703 0.08% 343,727
2018-07-13 2018-07-11 20.494 20,425 +1,069 0.10% 418,583
2018-07-12 2018-07-10 20.627 19,356 -97 0.09% 399,264
2018-07-11 2018-07-09 20.473 19,453 -469 0.09% 398,263
2018-07-10 2018-07-06 20.185 19,922 -10,502 0.10% 402,126
2018-07-09 2018-07-05 20.082 30,424 +14,386 0.15% 610,979
2018-07-06 2018-07-04 20.082 16,038 +11,178 0.08% 322,077
2018-07-05 2018-07-03 20.164 4,860 +3,888 0.02% 97,999
2018-07-03 2018-06-28 20.195 972 -111,009 0.00% 19,630
2018-06-29 2018-06-27 20.092 111,981 +111,593 0.57% 2,249,933
2018-06-28 2018-06-26 20.236 388 -12,383 0.00% 7,852
2018-06-27 2018-06-25 20.340 12,771 +1,745 0.07% 259,757
2018-06-26 2018-06-22 20.463 11,026 -92 0.06% 225,630
2018-06-25 2018-06-21 20.567 11,118 -5 0.06% 228,659
2018-06-22 2018-06-20 20.546 11,123 +66 0.06% 228,532
2018-06-21 2018-06-19 20.360 11,057 +1,939 0.06% 225,123
2018-06-20 2018-06-15 20.587 9,118 +5,818 0.05% 187,714
2018-06-19 2018-06-14 20.546 3,300 -194 0.02% 67,802
2018-06-14 2018-06-12 20.628 3,494 -675 0.02% 72,076
2018-06-13 2018-06-11 20.608 4,169 +3,490 0.02% 85,914
2018-06-11 2018-06-07 20.628 679 -15,027 0.00% 14,007
2018-06-08 2018-06-06 20.463 15,706 -4,043 0.08% 321,398
2018-06-07 2018-06-05 20.360 19,749 -7,369 0.11% 402,095
2018-06-06 2018-06-04 20.319 27,118 +970 0.15% 551,011
2018-06-05 2018-06-01 20.154 26,148 +8,338 0.14% 526,986
2018-06-04 2018-05-31 20.236 17,810 -1,746 0.10% 360,412
2018-06-01 2018-05-30 20.030 19,556 +7,078 0.11% 391,711
2018-05-31 2018-05-29 20.092 12,478 -286 0.07% 250,709
2018-05-30 2018-05-28 20.236 12,764 -3,878 0.07% 258,299
2018-05-29 2018-05-25 20.216 16,642 -1,745 0.09% 336,432
2018-05-28 2018-05-24 20.236 18,387 +4,654 0.10% 372,088
2018-05-25 2018-05-23 20.092 13,733 +7,659 0.07% 275,925
2018-05-24 2018-05-21 20.216 6,074 +5,914 0.03% 122,791
2018-05-23 2018-05-18 20.175 160 -310 0.00% 3,228
2018-05-21 2018-05-17 20.092 470 -22,943 0.00% 9,443
2018-05-18 2018-05-16 20.071 23,413 +6,786 0.13% 469,933
2018-05-17 2018-05-15 20.216 16,627 +14,640 0.09% 336,129
2018-05-16 2018-05-14 20.278 1,987 +1,843 0.01% 40,292
2018-05-15 2018-05-11 20.154 144 -20,602 0.00% 2,902
2018-05-14 2018-05-10 19.989 20,746 +4,654 0.11% 414,691
2018-05-11 2018-05-09 19.865 16,092 -178,351 0.09% 319,671
2018-05-10 2018-05-08 19.762 194,443 -36 1.05% 3,842,590
2018-05-09 2018-05-07 19.783 194,479 +12,022 1.08% 3,847,314
2018-05-08 2018-05-04 19.473 182,457 +97 1.01% 3,553,029
2018-05-07 2018-05-03 19.494 182,360 -1,270 1.01% 3,554,902
2018-05-04 2018-05-02 19.680 183,630 +1,454 1.02% 3,613,751
2018-04-30 2018-04-26 19.514 182,176 -19,153 1.01% 3,555,073
2018-04-27 2018-04-25 19.494 201,329 +18,809 1.12% 3,924,681
2018-04-26 2018-04-24 19.824 182,520 +94 1.01% 3,618,263
2018-04-25 2018-04-23 19.721 182,426 +53 1.01% 3,597,584
2018-04-24 2018-04-20 19.906 182,373 -620 1.01% 3,630,397
2018-04-23 2018-04-19 20.092 182,993 -3,490 1.01% 3,676,713
2018-04-20 2018-04-18 20.113 186,483 +1,648 1.03% 3,750,681
2018-04-19 2018-04-17 19.906 184,835 +1,745 1.02% 3,679,407
2018-04-18 2018-04-16 19.783 183,090 -6,205 1.02% 3,622,009
2018-04-17 2018-04-13 19.741 189,295 +4,848 1.05% 3,736,950
2018-04-16 2018-04-12 19.638 184,447 +5,138 1.02% 3,622,220
2018-04-13 2018-04-11 19.597 179,309 -20,360 0.99% 3,513,921
2018-04-12 2018-04-10 19.576 199,669 -3,393 1.11% 3,908,797
2018-04-11 2018-04-09 19.391 203,062 -176,996 1.13% 3,937,520
2018-04-10 2018-04-06 19.535 380,058 +97,244 2.11% 7,424,481
2018-04-09 2018-04-04 19.143 282,814 -37,617 1.57% 5,413,961
2018-04-06 2018-04-03 19.184 320,431 +136,316 1.78% 6,147,291
2018-04-04 2018-03-29 19.432 184,115 +5,333 1.03% 3,577,736
2018-04-03 2018-03-28 19.639 178,782 -9,004 1.00% 3,511,063
2018-03-29 2018-03-27 19.846 187,786 -6,574 1.11% 3,726,711
2018-03-28 2018-03-26 19.577 194,360 +11,126 1.15% 3,804,943
2018-03-27 2018-03-23 19.618 183,234 -31,948 1.08% 3,594,707
2018-03-26 2018-03-22 20.052 215,182 +18,478 1.27% 4,314,882
2018-03-23 2018-03-21 20.259 196,704 -99 1.16% 3,985,020
2018-03-22 2018-03-20 20.218 196,803 +92 1.16% 3,978,889
2018-03-21 2018-03-19 20.342 196,711 +4,256 1.16% 4,001,428
2018-03-20 2018-03-16 20.424 192,455 -63 1.14% 3,930,768
2018-03-19 2018-03-15 20.486 192,518 -4 1.14% 3,943,994
2018-03-16 2018-03-14 20.548 192,522 -9,478 1.14% 3,956,016
2018-03-15 2018-03-13 20.724 202,000 -3,966 1.19% 4,186,268
2018-03-14 2018-03-12 20.776 205,966 +13,641 1.22% 4,279,104
2018-03-12 2018-03-08 20.197 192,325 -290 1.14% 3,884,379
2018-03-09 2018-03-07 19.970 192,615 +13,254 1.14% 3,846,436
2018-03-08 2018-03-06 20.176 179,361 +379 1.06% 3,618,838
2018-03-07 2018-03-05 19.763 178,982 -316 1.12% 3,537,191
2018-03-06 2018-03-02 19.846 179,298 -4 1.12% 3,558,262
2018-03-05 2018-03-01 20.176 179,302 -9,645 1.14% 3,617,647
2018-03-02 2018-02-28 20.321 188,947 -12,994 1.20% 3,839,590
2018-03-01 2018-02-27 20.610 201,941 -2,322 1.28% 4,162,085
2018-02-28 2018-02-26 20.404 204,263 +11,900 1.30% 4,167,716
2018-02-27 2018-02-23 20.156 192,363 -74,272 1.22% 3,877,193
2018-02-26 2018-02-22 19.928 266,635 +76,817 1.69% 5,313,559
2018-02-22 2018-02-20 20.238 189,818 -6,550 1.22% 3,841,593
2018-02-21 2018-02-15 20.052 196,368 -3,318 1.26% 3,937,619
2018-02-20 2018-02-13 19.535 199,686 +212 1.28% 3,900,953
2018-02-14 2018-02-12 19.473 199,474 -38,118 1.28% 3,884,441
2018-02-13 2018-02-09 19.329 237,592 +49,631 1.53% 4,592,347
2018-02-09 2018-02-07 19.763 187,961 -2,997 1.21% 3,714,642
2018-02-08 2018-02-06 19.163 190,958 -51,392 1.23% 3,659,391
2018-02-07 2018-02-05 20.321 242,350 +35,119 1.56% 4,924,791
2018-02-06 2018-02-02 20.827 207,231 +2,999 1.33% 4,316,096
2018-02-05 2018-02-01 20.879 204,232 +2,516 1.31% 4,264,189
2018-02-02 2018-01-31 20.931 201,716 +8,394 1.30% 4,222,082
2018-02-01 2018-01-30 20.983 193,322 -6,968 1.24% 4,056,380
2018-01-31 2018-01-29 21.241 200,290 +6,869 1.29% 4,254,342
2018-01-30 2018-01-26 21.034 193,421 -4,427 1.24% 4,068,453
2018-01-29 2018-01-25 20.931 197,848 +5,127 1.27% 4,141,122
2018-01-26 2018-01-24 21.034 192,721 +4,667 1.24% 4,053,729
2018-01-25 2018-01-23 20.983 188,054 -8,149 1.21% 3,945,844
2018-01-24 2018-01-22 20.672 196,203 +8,320 1.26% 4,055,990
2018-01-22 2018-01-18 20.776 187,883 +2,805 1.21% 3,903,416
2018-01-18 2018-01-16 20.672 185,078 +4,064 1.19% 3,826,010
2018-01-17 2018-01-15 20.652 181,014 -9,385 1.16% 3,738,255
2018-01-16 2018-01-12 20.507 190,399 +9,385 1.22% 3,904,520
2018-01-15 2018-01-11 20.362 181,014 +2,612 1.16% 3,685,867
2018-01-12 2018-01-10 20.300 178,402 -75,850 1.15% 3,621,617
2018-01-11 2018-01-09 20.300 254,252 +75,850 1.63% 5,161,396
2018-01-10 2018-01-08 20.280 178,402 -11,513 1.15% 3,617,929
2018-01-09 2018-01-05 20.156 189,915 -48,954 1.23% 3,827,852
2018-01-08 2018-01-04 20.052 238,869 -54,952 1.54% 4,789,860
2018-01-05 2018-01-03 19.866 293,821 +60,757 1.90% 5,837,105
2018-01-04 2018-01-02 19.804 233,064 +54,662 1.51% 4,615,641
2018-01-03 2017-12-29 20.001 178,402 -36,087 1.15% 3,568,165
2018-01-02 2017-12-28 19.939 214,489 -11,892 1.49% 4,276,593
2017-12-29 2017-12-27 19.918 226,381 +48,441 1.57% 4,509,010
2017-12-28 2017-12-22 19.980 177,940 -24,510 1.25% 3,555,236
2017-12-27 2017-12-21 19.939 202,450 -60,021 1.42% 4,036,553
2017-12-22 2017-12-20 19.959 262,471 +84,531 1.84% 5,238,723
2017-12-20 2017-12-18 19.939 177,940 -13,027 1.25% 3,547,860
2017-12-19 2017-12-15 19.690 190,967 -21,229 1.38% 3,760,103
2017-12-18 2017-12-14 19.793 212,196 +11,387 1.54% 4,200,088
2017-12-15 2017-12-13 19.711 200,809 -8,685 1.46% 3,958,052
2017-12-14 2017-12-12 19.731 209,494 -5,018 1.52% 4,133,580
2017-12-13 2017-12-11 19.690 214,512 +20,843 1.55% 4,223,700
2017-12-12 2017-12-08 19.586 193,669 +11,001 1.41% 3,793,235
2017-12-11 2017-12-07 19.524 182,668 +289 1.33% 3,566,410
2017-12-08 2017-12-06 19.462 182,379 -24,317 1.33% 3,549,427
2017-12-07 2017-12-05 19.586 206,696 +15,054 1.51% 4,048,384
2017-12-06 2017-12-04 19.690 191,642 -5,597 1.40% 3,773,394
2017-12-05 2017-12-01 19.586 197,239 -8,299 1.44% 3,863,158
2017-12-04 2017-11-30 19.420 205,538 -289 1.50% 3,991,624
2017-12-01 2017-11-29 19.441 205,827 +6,561 1.50% 4,001,502
2017-11-30 2017-11-28 19.255 199,266 +483 1.45% 3,836,779
2017-11-29 2017-11-27 19.213 198,783 -8,395 1.45% 3,819,239
2017-11-28 2017-11-24 19.275 207,178 -5,887 1.51% 3,993,415
2017-11-27 2017-11-23 19.213 213,065 -2,412 1.55% 4,093,641
2017-11-24 2017-11-22 19.234 215,477 +30,782 1.57% 4,144,449
2017-11-23 2017-11-21 19.151 184,695 +6,755 1.35% 3,537,081
2017-11-22 2017-11-20 19.068 177,940 -5,018 1.30% 3,392,964
2017-11-21 2017-11-17 19.151 182,958 +5,018 1.34% 3,503,816
2017-11-20 2017-11-16 19.172 177,940 -13,316 1.30% 3,411,404
2017-11-17 2017-11-15 19.172 191,256 -16,887 1.40% 3,666,694
2017-11-16 2017-11-14 19.068 208,143 +5,693 1.52% 3,968,876
2017-11-15 2017-11-13 19.130 202,450 +8,492 1.48% 3,872,909
2017-11-14 2017-11-10 19.130 193,958 -4,825 1.42% 3,710,456
2017-11-13 2017-11-09 19.172 198,783 +2,605 1.45% 3,810,999
2017-11-10 2017-11-08 19.130 196,178 +5,211 1.43% 3,752,925
2017-11-09 2017-11-07 19.172 190,967 -17,948 1.39% 3,661,153
2017-11-08 2017-11-06 19.109 208,915 +868 1.58% 3,992,256
2017-11-07 2017-11-03 19.089 208,047 -66,389 1.57% 3,971,357
2017-11-06 2017-11-02 19.027 274,436 +96,014 2.08% 5,221,576
2017-11-03 2017-11-01 19.109 178,422 -2,702 1.35% 3,409,551
2017-11-02 2017-10-31 19.027 181,124 -1,641 1.38% 3,446,169
2017-11-01 2017-10-30 19.027 182,765 -5,886 1.39% 3,477,391
2017-10-31 2017-10-27 19.006 188,651 +965 1.44% 3,585,472
2017-10-30 2017-10-26 18.923 187,686 -193 1.43% 3,551,571
2017-10-27 2017-10-25 18.985 187,879 -2,895 1.43% 3,566,905
2017-10-26 2017-10-24 18.985 190,774 -9,842 1.45% 3,621,867
2017-10-25 2017-10-23 19.027 200,616 +1,736 1.53% 3,817,035
2017-10-24 2017-10-20 19.006 198,880 -4,728 1.52% 3,779,883
2017-10-23 2017-10-19 18.861 203,608 +3,377 1.55% 3,840,202
2017-10-20 2017-10-18 18.944 200,231 -675 1.53% 3,793,109
2017-10-19 2017-10-17 18.923 200,906 -3,860 1.53% 3,801,732
2017-10-18 2017-10-16 18.902 204,766 -4,246 1.56% 3,870,531
2017-10-17 2017-10-13 18.840 209,012 -6,754 1.59% 3,937,794
2017-10-16 2017-10-12 18.881 215,766 +7,237 1.64% 4,073,983
2017-10-13 2017-10-11 18.840 208,529 -4,343 1.59% 3,928,694
2017-10-12 2017-10-10 18.840 212,872 -965 1.62% 4,010,516
2017-10-11 2017-10-09 18.840 213,837 -1,447 1.63% 4,028,697
2017-10-10 2017-10-06 18.861 215,284 +8,106 1.64% 4,060,420
2017-10-06 2017-10-03 18.716 207,178 -7,913 1.58% 3,877,477
2017-10-04 2017-09-29 18.664 215,091 -4,246 1.64% 4,014,460
2017-10-03 2017-09-28 18.622 219,337 -7,087 1.67% 4,084,590
2017-09-29 2017-09-27 18.560 226,424 +29,349 1.73% 4,202,450
2017-09-28 2017-09-26 18.581 197,075 -289 1.51% 3,661,826
2017-09-27 2017-09-25 18.581 197,364 -12,124 1.51% 3,667,195
2017-09-26 2017-09-22 18.560 209,488 +9,430 1.60% 3,888,116
2017-09-25 2017-09-21 18.560 200,058 -10,681 1.53% 3,713,094
2017-09-22 2017-09-20 18.581 210,739 -38,588 1.61% 3,915,715
2017-09-21 2017-09-19 18.560 249,327 +2,406 1.91% 4,627,531
2017-09-20 2017-09-18 18.602 246,921 +40,608 1.89% 4,593,140
2017-09-19 2017-09-15 18.539 206,313 -23,383 1.58% 3,824,900
2017-09-18 2017-09-14 18.560 229,696 +15,108 1.76% 4,263,178
2017-09-15 2017-09-13 18.519 214,588 -4,812 1.64% 3,973,852
2017-09-14 2017-09-12 18.498 219,400 -11,355 1.68% 4,058,404
2017-09-13 2017-09-11 18.352 230,755 +13,184 1.76% 4,234,873
2017-09-12 2017-09-08 18.290 217,571 -26,656 1.66% 3,979,351
2017-09-11 2017-09-07 18.311 244,227 -4,137 1.87% 4,471,963
2017-09-08 2017-09-06 18.311 248,364 -13,857 1.90% 4,547,714
2017-09-07 2017-09-05 18.352 262,221 +12,124 2.00% 4,812,345
2017-09-05 2017-09-01 18.415 250,097 +22,325 1.91% 4,605,437
2017-09-04 2017-08-31 18.290 227,772 -26,077 1.74% 4,165,927
2017-09-01 2017-08-30 18.269 253,849 +8,853 1.94% 4,637,596
2017-08-31 2017-08-29 18.040 244,996 +14,145 1.87% 4,419,848
2017-08-30 2017-08-28 18.124 230,851 -88,145 1.76% 4,183,857
2017-08-29 2017-08-25 18.165 318,996 +23,961 2.44% 5,794,624
2017-08-28 2017-08-24 18.186 295,035 -11,836 2.25% 5,365,500
2017-08-25 2017-08-22 18.124 306,871 +23,191 2.34% 5,561,615
2017-08-24 2017-08-21 18.020 283,680 +6,736 2.17% 5,111,830
2017-08-22 2017-08-18 18.082 276,944 +1,924 2.12% 5,007,717
2017-08-21 2017-08-17 18.352 275,020 +1,444 2.10% 5,047,236
2017-08-18 2017-08-16 18.331 273,576 -37,722 2.09% 5,015,049
2017-08-17 2017-08-15 18.331 311,298 -6,639 2.38% 5,706,549
2017-08-16 2017-08-14 18.248 317,937 +14,723 2.43% 5,801,819
2017-08-15 2017-08-11 18.103 303,214 -17,129 2.32% 5,489,035
2017-08-14 2017-08-10 18.331 320,343 +2,406 2.45% 5,872,357
2017-08-11 2017-08-09 18.331 317,937 +14,145 2.43% 5,828,251
2017-08-10 2017-08-08 18.435 303,792 -10,104 2.51% 5,600,523
2017-08-08 2017-08-04 18.394 313,896 +95,940 2.59% 5,773,746
2017-08-04 2017-08-02 18.352 217,956 +1,058 1.81% 3,999,983
2017-08-03 2017-08-01 18.352 216,898 +4,234 1.80% 3,980,566
2017-08-02 2017-07-31 18.373 212,664 +10,104 1.77% 3,907,283
2017-07-31 2017-07-27 18.415 202,560 +1,732 1.70% 3,730,062
2017-07-28 2017-07-26 18.352 200,828 -8,083 1.68% 3,685,646
2017-07-27 2017-07-25 18.311 208,911 -2,117 1.75% 3,825,303
2017-07-26 2017-07-24 18.269 211,028 +10,200 1.77% 3,855,295
2017-07-25 2017-07-21 18.352 200,828 -1,251 1.68% 3,685,646
2017-07-24 2017-07-20 18.373 202,079 -2,502 1.69% 3,712,804
2017-07-21 2017-07-19 18.269 204,581 -7,698 1.71% 3,737,514
2017-07-20 2017-07-18 18.186 212,279 +4,908 1.78% 3,860,501
2017-07-19 2017-07-17 18.207 207,371 +2,983 1.74% 3,775,554
2017-07-18 2017-07-14 18.144 204,388 +2,405 1.71% 3,708,500
2017-07-17 2017-07-13 18.124 201,983 -12,057 1.69% 3,660,664
2017-07-13 2017-07-11 17.999 214,040 -9,623 1.79% 3,852,489
2017-07-12 2017-07-10 18.020 223,663 -13,576 1.87% 4,030,341
2017-07-11 2017-07-07 17.895 237,239 +193 1.99% 4,245,392
2017-07-10 2017-07-06 17.978 237,046 +13,376 1.99% 4,261,646
2017-07-07 2017-07-05 17.999 223,670 +21,687 1.87% 4,025,819
2017-07-06 2017-07-04 18.040 201,983 -6,158 1.69% 3,643,872
2017-07-05 2017-07-03 18.061 208,141 -24,923 1.76% 3,759,292
2017-07-04 2017-06-30 18.072 233,064 +289 1.97% 4,211,890
2017-07-03 2017-06-29 18.239 232,775 -17,368 1.97% 4,245,483
2017-06-30 2017-06-28 18.051 250,143 +37,037 2.12% 4,515,324
2017-06-29 2017-06-27 18.155 213,106 +36,173 1.81% 3,868,980
2017-06-28 2017-06-26 18.176 176,933 -96 1.50% 3,215,941
2017-06-27 2017-06-23 18.134 177,029 -6,620 1.50% 3,210,306
2017-06-26 2017-06-22 18.093 183,649 -4,702 1.56% 3,322,699
2017-06-23 2017-06-21 18.114 188,351 -7,100 1.60% 3,411,697
2017-06-22 2017-06-20 18.197 195,451 +7,196 1.66% 3,556,599
2017-06-21 2017-06-19 18.093 188,255 -7,100 1.60% 3,406,034
2017-06-19 2017-06-15 18.072 195,355 +384 1.66% 3,530,420
2017-06-16 2017-06-14 18.114 194,971 +177,892 1.65% 3,531,608
2017-06-15 2017-06-13 18.093 17,079 -46,440 0.14% 309,005
2017-06-14 2017-06-12 18.051 63,519 +5,757 0.54% 1,146,580
2017-06-13 2017-06-09 18.051 57,762 +28,401 0.49% 1,042,660
2017-06-12 2017-06-08 18.093 29,361 +6,237 0.25% 531,219
2017-06-09 2017-06-07 18.093 23,124 -12,282 0.20% 418,375
2017-06-08 2017-06-06 18.051 35,406 +22,741 0.30% 639,113
2017-06-07 2017-06-05 18.114 12,665 -3,455 0.11% 229,408
2017-06-06 2017-06-02 18.093 16,120 +3,455 0.14% 291,654
2017-06-05 2017-06-01 17.905 12,665 +9,499 0.11% 226,768
2017-06-02 2017-05-31 17.926 3,166 -21,662 0.03% 56,753
2017-06-01 2017-05-29 17.988 24,828 +16,097 0.21% 446,617
2017-05-31 2017-05-26 17.968 8,731 -7,581 0.07% 156,875
2017-05-29 2017-05-25 17.926 16,312 +15,065 0.14% 292,407
2017-05-26 2017-05-24 17.843 1,247 -31,304 0.01% 22,250
2017-05-25 2017-05-23 17.780 32,551 -23,108 0.28% 578,757
2017-05-24 2017-05-22 17.717 55,659 +38,388 0.48% 986,136
2017-05-23 2017-05-19 17.592 17,271 +4,318 0.15% 303,838
2017-05-22 2017-05-18 17.509 12,953 +4,317 0.12% 226,794
2017-05-19 2017-05-17 17.717 8,636 -4,509 0.08% 153,008
2017-05-18 2017-05-16 17.843 13,145 +959 0.12% 234,540
2017-05-17 2017-05-15 17.738 12,186 +3,934 0.11% 216,159
2017-05-16 2017-05-12 17.717 8,252 -6,620 0.08% 146,205
2017-05-15 2017-05-11 17.822 14,872 +12,857 0.14% 265,044
2017-05-12 2017-05-10 17.759 2,015 -18,998 0.02% 35,785
2017-05-11 2017-05-09 17.780 21,013 +21,013 0.20% 373,611
2017-05-10 2017-05-08 17.801 0 -1,919
2017-05-09 2017-05-05 17.717 1,919 -5,469 0.02% 34,000
2017-05-08 2017-05-04 17.717 7,388 +7,388 0.07% 130,897
2017-05-05 2017-05-02 17.717 0 -25,043
2017-05-04 2017-04-28 17.676 25,043 +4,222 0.24% 442,655
2017-05-02 2017-04-27 17.717 20,821 -8,636 0.20% 368,895
2017-04-28 2017-04-26 17.717 29,457 -26,290 0.28% 521,903
2017-04-27 2017-04-25 17.592 55,747 +36,077 0.52% 980,724
2017-04-26 2017-04-24 17.572 19,670 -12,665 0.18% 345,633
2017-04-25 2017-04-21 17.446 32,335 -9,116 0.30% 564,132
2017-04-24 2017-04-20 17.342 41,451 +36,078 0.39% 718,855
2017-04-21 2017-04-19 17.363 5,373 -6,621 0.05% 93,292
2017-04-19 2017-04-13 17.321 11,994 +7,772 0.11% 207,753
2017-04-18 2017-04-12 17.426 4,222 -6,429 0.04% 73,571
2017-04-13 2017-04-11 17.467 10,651 -9,403 0.10% 186,045
2017-04-12 2017-04-10 17.467 20,054 +20,054 0.19% 350,290
2017-04-11 2017-04-07 17.405 0 -22,348
2017-04-10 2017-04-06 17.384 22,348 -67,174 0.21% 388,497
2017-04-07 2017-04-05 17.426 89,522 +82,134 0.84% 1,559,979
2017-04-06 2017-04-03 17.551 7,388 -33,679 0.07% 129,665
2017-04-05 2017-03-31 17.645 41,067 -21,685 0.39% 724,614
2017-04-03 2017-03-30 17.603 62,752 -9,189 0.59% 1,104,614
2017-03-31 2017-03-29 17.519 71,941 +41,920 0.68% 1,260,351
2017-03-30 2017-03-28 17.477 30,021 +7,558 0.29% 524,690
2017-03-29 2017-03-27 17.289 22,463 -10,772 0.21% 388,369
2017-03-28 2017-03-24 17.477 33,235 +2,391 0.32% 580,862
2017-03-24 2017-03-22 17.352 30,844 +192 0.29% 535,205
2017-03-23 2017-03-21 17.645 30,652 +15,689 0.29% 540,844
2017-03-22 2017-03-20 17.666 14,963 -1,148 0.14% 264,330
2017-03-21 2017-03-17 17.686 16,111 -13,585 0.15% 284,947
2017-03-20 2017-03-16 17.749 29,696 +5,645 0.28% 527,080
2017-03-17 2017-03-15 17.582 24,051 +24,051 0.23% 422,863
2015-05-26 2015-05-21 15.971 0

Powered by Renavon Data — Hong Kong financial data services, built on Webb-site.com datasets (CC-BY 4.0)

Sign up for our free newsletter

Recommend Renavon Hong Kong to a friend

Copyright & disclaimer, Privacy policy

Back to top