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: SOFI SECURITIES (HONG KONG) LTD

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 -276,804
2021-05-12 2021-05-10 29.600 276,804 -88,257 1.00% 8,193,398
2021-05-11 2021-05-07 29.900 365,061 -5,151 1.32% 10,915,324
2021-05-10 2021-05-06 29.660 370,212 +311 1.34% 10,980,488
2021-05-07 2021-05-05 29.720 369,901 -6,552 1.32% 10,993,458
2021-05-06 2021-05-04 29.720 376,453 -5,584 1.21% 11,188,183
2021-05-05 2021-05-03 29.940 382,037 -17,485 1.23% 11,438,188
2021-05-04 2021-04-30 29.840 399,522 -1,335 1.29% 11,921,736
2021-05-03 2021-04-29 29.940 400,857 -1,520 1.26% 12,001,659
2021-04-30 2021-04-28 29.760 402,377 -4,465 1.27% 11,974,740
2021-04-29 2021-04-27 29.820 406,842 -4,805 1.28% 12,132,028
2021-04-28 2021-04-26 29.700 411,647 -29,748 1.29% 12,225,916
2021-04-27 2021-04-23 29.480 441,395 -69 1.39% 13,012,325
2021-04-26 2021-04-22 29.620 441,464 -1,098 1.33% 13,076,164
2021-04-23 2021-04-21 29.400 442,562 +511 1.33% 13,011,323
2021-04-22 2021-04-20 29.660 442,051 +799 1.33% 13,111,233
2021-04-21 2021-04-19 29.760 441,252 +669 1.33% 13,131,660
2021-04-19 2021-04-15 29.540 440,583 -1,824 1.33% 13,014,822
2021-04-16 2021-04-14 29.520 442,407 -269 1.33% 13,059,855
2021-04-15 2021-04-13 29.440 442,676 +587 0.92% 13,032,381
2021-04-14 2021-04-12 29.360 442,089 -5,472 0.69% 12,979,733
2021-04-13 2021-04-09 29.260 447,561 +278 0.70% 13,095,635
2021-04-12 2021-04-08 29.200 447,283 -152 0.70% 13,060,664
2021-04-09 2021-04-07 29.060 447,435 -1,711 0.70% 13,002,461
2021-04-08 2021-04-01 28.400 449,146 +742 0.66% 12,755,746
2021-04-07 2021-03-31 28.270 448,404 +592 0.66% 12,676,421
2021-04-01 2021-03-30 28.370 447,812 +1,127 0.66% 12,704,546
2021-03-31 2021-03-29 28.250 446,685 +499 0.66% 12,618,875
2021-03-30 2021-03-26 28.050 446,186 +1,094 0.66% 12,515,383
2021-03-29 2021-03-25 27.809 445,092 +299 0.66% 12,377,685
2021-03-26 2021-03-24 27.909 444,793 +249 0.66% 12,413,928
2021-03-25 2021-03-23 28.110 444,544 +300 0.66% 12,496,045
2021-03-24 2021-03-22 27.849 444,244 -54 0.66% 12,371,904
2021-03-23 2021-03-19 28.030 444,298 +2,377 0.66% 12,453,523
2021-03-22 2021-03-18 28.270 441,921 +1,638 0.62% 12,493,146
2021-03-19 2021-03-17 28.290 440,283 -399 0.62% 12,455,661
2021-03-18 2021-03-16 28.370 440,682 -1,105 0.62% 12,502,266
2021-03-17 2021-03-15 28.250 441,787 +115 0.62% 12,480,506
2021-03-16 2021-03-12 28.050 441,672 +2,595 0.62% 12,388,766
2021-03-15 2021-03-11 28.030 439,077 -837 0.62% 12,307,180
2021-03-12 2021-03-10 27.629 439,914 +340 0.66% 12,154,363
2021-03-11 2021-03-09 27.489 439,574 +1,659 0.66% 12,083,320
2021-03-10 2021-03-08 27.268 437,915 -46 0.66% 11,941,204
2021-03-09 2021-03-05 26.828 437,961 +1,198 0.66% 11,749,413
2021-03-08 2021-03-04 27.168 436,763 +499 0.66% 11,866,037
2021-03-05 2021-03-03 27.789 436,264 +2,396 0.66% 12,123,444
2021-03-04 2021-03-02 27.669 433,868 +856 0.66% 12,004,704
2021-03-03 2021-03-01 27.449 433,012 +856 0.65% 11,885,588
2021-03-02 2021-02-26 27.268 432,156 +5,490 0.65% 11,784,165
2021-03-01 2021-02-25 28.010 426,666 +195 0.64% 11,950,756
2021-02-26 2021-02-24 27.609 426,471 -578 0.64% 11,774,403
2021-02-25 2021-02-23 27.749 427,049 +399 0.65% 11,850,253
2021-02-24 2021-02-22 27.649 426,650 +2,044 0.64% 11,796,441
2021-02-23 2021-02-19 27.869 424,606 +1,289 0.64% 11,833,505
2021-02-22 2021-02-18 27.950 423,317 +1,372 0.64% 11,831,507
2021-02-19 2021-02-17 28.150 421,945 +2,196 0.64% 11,877,699
2021-02-18 2021-02-16 28.210 419,749 +101 0.63% 11,841,112
2021-02-17 2021-02-11 27.889 419,648 +987 0.63% 11,703,737
2021-02-16 2021-02-09 27.909 418,661 +282 0.63% 11,684,598
2021-02-10 2021-02-08 27.849 418,379 +898 0.63% 11,651,580
2021-02-09 2021-02-05 27.649 417,481 -41 0.64% 11,542,927
2021-02-08 2021-02-04 27.288 417,522 +855 0.64% 11,393,486
2021-02-05 2021-02-03 27.489 416,667 -1,073 0.64% 11,453,636
2021-02-04 2021-02-02 27.008 417,740 +463 0.64% 11,282,260
2021-02-03 2021-02-01 26.647 417,277 +339 0.64% 11,119,269
2021-02-02 2021-01-29 26.647 416,938 +435 0.64% 11,110,236
2021-02-01 2021-01-28 26.587 416,503 +799 0.64% 11,073,610
2021-01-29 2021-01-27 27.409 415,704 -1,398 0.64% 11,393,849
2021-01-28 2021-01-26 27.268 417,102 +1,459 0.64% 11,373,668
2021-01-27 2021-01-25 27.509 415,643 -1,122 0.64% 11,433,815
2021-01-26 2021-01-22 27.348 416,765 +575 0.64% 11,397,879
2021-01-25 2021-01-21 27.549 416,190 +14,808 0.64% 11,465,540
2021-01-22 2021-01-20 27.128 401,382 +2,353 0.62% 10,888,717
2021-01-21 2021-01-19 27.068 399,029 +161 0.61% 10,800,901
2021-01-20 2021-01-18 26.787 398,868 +409 0.61% 10,684,661
2021-01-19 2021-01-15 26.948 398,459 -298 0.61% 10,737,572
2021-01-18 2021-01-14 27.188 398,757 +269 0.61% 10,841,474
2021-01-15 2021-01-13 27.128 398,488 +100 0.61% 10,810,208
2021-01-14 2021-01-12 27.128 398,388 +1,041 0.61% 10,807,496
2021-01-13 2021-01-11 27.088 397,347 +1,759 0.61% 10,763,333
2021-01-12 2021-01-08 27.248 395,588 +9 0.61% 10,779,092
2021-01-11 2021-01-07 26.888 395,579 +163 0.61% 10,636,185
2021-01-08 2021-01-06 26.487 395,416 -7,349 0.61% 10,473,356
2021-01-07 2021-01-05 26.247 402,765 +10,410 0.62% 10,571,173
2021-01-06 2021-01-04 26.848 392,355 +2,714 0.60% 10,533,778
2021-01-05 2020-12-31 26.697 389,641 +1,469 0.60% 10,402,436
2021-01-04 2020-12-29 26.838 388,172 +793 0.60% 10,417,801
2020-12-30 2020-12-28 26.637 387,379 +192 0.60% 10,318,700
2020-12-29 2020-12-24 26.436 387,187 -10 0.60% 10,235,806
2020-12-23 2020-12-21 26.416 387,197 +2,737 0.60% 10,228,293
2020-12-22 2020-12-18 26.557 384,460 +1,247 0.60% 10,210,054
2020-12-21 2020-12-17 26.577 383,213 +199 0.60% 10,184,635
2020-12-18 2020-12-16 26.396 383,014 -97 0.60% 10,110,099
2020-12-17 2020-12-15 26.135 383,111 +878 0.60% 10,012,611
2020-12-16 2020-12-14 26.336 382,233 +107 0.60% 10,066,449
2020-12-15 2020-12-11 26.175 382,126 +147 0.60% 10,002,220
2020-12-14 2020-12-10 26.175 381,979 -3,527 0.59% 9,998,372
2020-12-11 2020-12-09 26.477 385,506 +420 0.59% 10,206,855
2020-12-10 2020-12-08 26.276 385,086 +1,072 0.59% 10,118,378
2020-12-09 2020-12-07 26.356 384,014 -6,613 0.59% 10,121,067
2020-12-08 2020-12-04 26.235 390,627 -107 0.60% 10,248,277
2020-12-07 2020-12-03 26.155 390,734 -557 0.60% 10,219,687
2020-12-04 2020-12-02 26.095 391,291 +36 0.60% 10,210,674
2020-12-03 2020-12-01 26.095 391,255 +4,071 0.59% 10,209,735
2020-12-02 2020-11-30 25.814 387,184 +3,004 0.58% 9,994,612
2020-12-01 2020-11-27 25.934 384,180 +498 0.58% 9,963,373
2020-11-30 2020-11-26 25.954 383,682 +99 0.58% 9,958,166
2020-11-27 2020-11-25 25.994 383,583 +63 0.58% 9,971,007
2020-11-26 2020-11-24 25.693 383,520 -3,609 0.58% 9,853,805
2020-11-25 2020-11-23 25.573 387,129 +3,260 0.58% 9,899,871
2020-11-24 2020-11-20 25.432 383,869 +1,394 0.58% 9,762,525
2020-11-23 2020-11-19 25.492 382,475 +199 0.58% 9,750,123
2020-11-20 2020-11-18 25.713 382,276 +1,077 0.58% 9,829,522
2020-11-19 2020-11-17 25.773 381,199 +387 0.57% 9,824,802
2020-11-18 2020-11-16 25.794 380,812 -714 0.57% 9,822,478
2020-11-17 2020-11-13 25.291 381,526 -2,267 0.58% 9,649,288
2020-11-16 2020-11-12 25.352 383,793 +73 0.58% 9,729,753
2020-11-13 2020-11-11 25.352 383,720 -394 0.58% 9,727,902
2020-11-12 2020-11-10 25.352 384,114 +952 0.58% 9,737,891
2020-11-11 2020-11-09 25.372 383,162 -1,885 0.58% 9,721,453
2020-11-10 2020-11-06 24.930 385,047 -414 0.58% 9,599,109
2020-11-09 2020-11-05 24.829 385,461 +1,850 0.58% 9,570,714
2020-11-06 2020-11-04 23.865 383,611 +638 0.58% 9,154,885
2020-11-05 2020-11-03 23.704 382,973 +1,294 0.58% 9,078,113
2020-11-04 2020-11-02 23.443 381,679 +982 0.58% 8,947,764
2020-11-03 2020-10-30 23.202 380,697 +498 0.57% 8,832,972
2020-11-02 2020-10-29 23.544 380,199 -2,820 0.57% 8,951,256
2020-10-30 2020-10-28 23.945 383,019 +398 0.58% 9,171,534
2020-10-29 2020-10-27 24.407 382,621 +9 0.58% 9,338,787
2020-10-28 2020-10-23 24.689 382,612 +100 0.58% 9,446,173
2020-10-27 2020-10-22 24.407 382,512 -4,142 0.58% 9,336,127
2020-10-23 2020-10-21 24.568 386,654 -408 0.58% 9,499,361
2020-10-22 2020-10-20 24.608 387,062 +2,112 0.58% 9,524,935
2020-10-21 2020-10-19 24.910 384,950 -1,546 0.58% 9,588,958
2020-10-20 2020-10-16 24.829 386,496 -8,099 0.58% 9,596,412
2020-10-19 2020-10-15 24.729 394,595 +194 0.60% 9,757,870
2020-10-16 2020-10-14 25.090 394,401 -895 0.59% 9,895,685
2020-10-15 2020-10-12 24.869 395,296 +570 0.60% 9,830,791
2020-10-14 2020-10-09 24.628 394,726 +99 0.60% 9,721,463
2020-10-12 2020-10-08 24.448 394,627 +351 0.60% 9,647,678
2020-10-09 2020-10-07 24.126 394,276 +241 0.59% 9,512,370
2020-10-08 2020-10-06 24.227 394,035 +412 0.59% 9,546,134
2020-10-07 2020-10-05 23.965 393,623 -476 0.59% 9,433,358
2020-10-06 2020-09-30 23.765 394,099 +366 0.59% 9,365,658
2020-10-05 2020-09-29 23.966 393,733 +1,399 0.59% 9,436,256
2020-09-30 2020-09-28 23.825 392,334 -2,889 0.59% 9,347,418
2020-09-29 2020-09-25 23.241 395,223 +367 0.60% 9,185,419
2020-09-28 2020-09-24 23.201 394,856 +1,124 0.60% 9,160,985
2020-09-25 2020-09-23 23.785 393,732 +199 0.60% 9,364,866
2020-09-24 2020-09-22 23.483 393,533 -194 0.60% 9,241,249
2020-09-23 2020-09-21 23.563 393,727 +4,767 0.60% 9,277,522
2020-09-22 2020-09-18 24.006 388,960 +596 0.59% 9,337,533
2020-09-21 2020-09-17 23.946 388,364 +27 0.59% 9,299,761
2020-09-18 2020-09-16 24.449 388,337 +298 0.59% 9,494,638
2020-09-17 2020-09-15 24.288 388,039 -398 0.59% 9,424,832
2020-09-16 2020-09-14 24.268 388,437 +486 0.59% 9,426,676
2020-09-15 2020-09-11 24.087 387,951 +298 0.59% 9,344,563
2020-09-14 2020-09-10 24.228 387,653 +99 0.59% 9,392,036
2020-09-11 2020-09-09 24.047 387,554 -388 0.59% 9,319,390
2020-09-10 2020-09-08 24.590 387,942 -823 0.59% 9,539,671
2020-09-09 2020-09-07 24.369 388,765 +591 0.59% 9,473,784
2020-09-08 2020-09-04 24.852 388,174 +564 0.59% 9,647,006
2020-09-07 2020-09-03 25.658 387,610 +482 0.59% 9,945,242
2020-09-04 2020-09-02 25.416 387,128 +928 0.59% 9,839,316
2020-09-03 2020-09-01 25.175 386,200 -311 0.58% 9,722,394
2020-09-02 2020-08-31 25.154 386,511 +148 0.58% 9,722,439
2020-09-01 2020-08-28 24.993 386,363 +1,355 0.58% 9,656,467
2020-08-31 2020-08-27 24.872 385,008 -18,478 0.58% 9,576,078
2020-08-28 2020-08-26 24.651 403,486 +2,148 0.61% 9,946,284
2020-08-27 2020-08-25 24.691 401,338 +232 0.61% 9,909,499
2020-08-26 2020-08-24 24.470 401,106 -125 0.61% 9,814,911
2020-08-25 2020-08-21 24.268 401,231 -891 0.61% 9,737,164
2020-08-24 2020-08-20 24.067 402,122 +4,150 0.61% 9,677,801
2020-08-21 2020-08-19 24.309 397,972 -183 0.60% 9,674,104
2020-08-20 2020-08-18 24.168 398,155 +16,584 0.60% 9,622,421
2020-08-19 2020-08-17 24.147 381,571 +286 0.58% 9,213,942
2020-08-18 2020-08-14 24.047 381,285 +216 0.58% 9,168,642
2020-08-17 2020-08-13 24.147 381,069 +8,874 0.58% 9,201,820
2020-08-14 2020-08-12 24.006 372,195 +2,573 0.56% 8,935,066
2020-08-13 2020-08-11 24.147 369,622 +771 0.56% 8,925,405
2020-08-12 2020-08-10 24.006 368,851 -3,578 0.56% 8,854,788
2020-08-11 2020-08-07 23.886 372,429 +440 0.56% 8,895,680
2020-08-10 2020-08-06 23.825 371,989 -790 0.56% 8,862,695
2020-08-07 2020-08-05 23.765 372,779 -422 0.56% 8,858,994
2020-08-06 2020-08-04 23.523 373,201 +99 0.56% 8,778,829
2020-08-05 2020-08-03 23.362 373,102 +1,284 0.56% 8,716,387
2020-08-04 2020-07-31 23.342 371,818 +398 0.56% 8,678,902
2020-08-03 2020-07-30 23.100 371,420 -205 0.56% 8,579,849
2020-07-31 2020-07-29 23.060 371,625 -890 0.56% 8,569,616
2020-07-30 2020-07-28 23.161 372,515 +789 0.56% 8,627,651
2020-07-29 2020-07-27 23.020 371,726 +258 0.56% 8,556,972
2020-07-28 2020-07-24 22.959 371,468 +1,490 0.56% 8,528,589
2020-07-27 2020-07-23 23.523 369,978 +397 0.55% 8,703,014
2020-07-24 2020-07-22 23.241 369,581 +10 0.54% 8,589,471
2020-07-23 2020-07-21 23.362 369,571 -2,326 0.54% 8,633,896
2020-07-22 2020-07-20 22.919 371,897 +3,277 0.55% 8,523,459
2020-07-21 2020-07-17 22.939 368,620 +329 0.54% 8,455,778
2020-07-20 2020-07-16 22.919 368,291 -1,526 0.54% 8,440,814
2020-07-17 2020-07-15 22.959 369,817 -70 0.55% 8,490,684
2020-07-16 2020-07-14 22.576 369,887 -3,105 0.55% 8,350,753
2020-07-15 2020-07-13 22.899 372,992 -1,921 0.55% 8,541,043
2020-07-14 2020-07-10 22.395 374,913 -2,457 0.55% 8,396,267
2020-07-13 2020-07-09 22.637 377,370 +1,615 0.56% 8,542,493
2020-07-10 2020-07-08 22.556 375,755 +723 0.55% 8,475,664
2020-07-09 2020-07-07 22.536 375,032 -539 0.55% 8,451,803
2020-07-07 2020-07-03 22.496 375,571 -409 0.55% 8,448,822
2020-07-06 2020-07-02 22.415 375,980 -1 0.55% 8,427,735
2020-07-03 2020-06-30 21.892 375,981 +696 0.55% 8,230,945
2020-07-02 2020-06-29 21.710 375,285 +1,527 0.55% 8,147,497
2020-06-30 2020-06-26 22.053 373,758 -307 0.55% 8,242,665
2020-06-29 2020-06-24 22.377 374,065 +99 0.55% 8,370,307
2020-06-26 2020-06-23 22.599 373,966 -190 0.55% 8,451,168
2020-06-24 2020-06-22 22.235 374,156 +1,586 0.55% 8,319,449
2020-06-23 2020-06-19 22.518 372,570 +1,140 0.55% 8,389,523
2020-06-22 2020-06-18 22.336 371,430 +146 0.55% 8,296,342
2020-06-19 2020-06-17 22.619 371,284 +198 0.55% 8,398,057
2020-06-18 2020-06-16 22.276 371,086 -396 0.55% 8,266,176
2020-06-17 2020-06-15 21.246 371,482 +365 0.55% 7,892,381
2020-06-16 2020-06-12 21.892 371,117 +82 0.55% 8,124,463
2020-06-15 2020-06-11 22.195 371,035 -2 0.55% 8,235,067
2020-06-12 2020-06-10 23.144 371,037 +195 0.55% 8,587,295
2020-06-11 2020-06-09 23.063 370,842 +107 0.55% 8,552,824
2020-06-10 2020-06-08 22.902 370,735 -5,568 0.55% 8,490,459
2020-06-09 2020-06-05 22.599 376,303 +42 0.56% 8,503,982
2020-06-08 2020-06-04 22.316 376,261 -47 0.56% 8,396,649
2020-06-05 2020-06-03 22.235 376,308 +3,798 0.56% 8,367,299
2020-06-04 2020-06-02 22.114 372,510 +511 0.55% 8,237,712
2020-06-03 2020-06-01 21.932 371,999 -605 0.55% 8,158,797
2020-06-02 2020-05-29 21.609 372,604 +353 0.55% 8,051,667
2020-06-01 2020-05-28 21.912 372,251 -932 0.55% 8,156,806
2020-05-29 2020-05-27 21.660 373,183 -295 0.55% 8,083,021
2020-05-28 2020-05-26 21.609 373,478 +379 0.55% 8,070,554
2020-05-27 2020-05-25 21.256 373,099 -760 0.55% 7,930,503
2020-05-26 2020-05-22 20.852 373,859 +4,184 0.55% 7,795,652
2020-05-25 2020-05-21 21.205 369,675 +1,380 0.55% 7,839,059
2020-05-22 2020-05-20 21.054 368,295 -3,990 0.54% 7,754,011
2020-05-21 2020-05-19 21.205 372,285 -297 0.55% 7,894,405
2020-05-20 2020-05-18 20.751 372,582 -205 0.55% 7,731,402
2020-05-19 2020-05-15 20.599 372,787 +102 0.55% 7,679,191
2020-05-18 2020-05-14 20.195 372,685 +586 0.55% 7,526,559
2020-05-15 2020-05-13 20.498 372,099 +297 0.55% 7,627,445
2020-05-14 2020-05-12 20.902 371,802 +530 0.55% 7,771,531
2020-05-13 2020-05-11 21.054 371,272 -108 0.55% 7,816,688
2020-05-12 2020-05-08 20.852 371,380 +468 0.55% 7,743,960
2020-05-11 2020-05-07 20.599 370,912 +297 0.55% 7,640,567
2020-05-08 2020-05-06 20.650 370,615 +374 0.55% 7,653,161
2020-05-07 2020-05-05 20.599 370,241 -251 0.55% 7,626,745
2020-05-06 2020-05-04 20.135 370,492 +553 0.55% 7,459,823
2020-05-05 2020-04-29 20.801 369,939 +1,267 0.54% 7,695,235
2020-05-04 2020-04-28 20.650 368,672 +284 0.54% 7,613,038
2020-04-29 2020-04-27 20.397 368,388 -846 0.54% 7,514,176
2020-04-28 2020-04-24 19.933 369,234 +739 0.54% 7,359,925
2020-04-27 2020-04-23 19.933 368,495 +297 0.54% 7,345,194
2020-04-24 2020-04-22 19.812 368,198 +74 0.54% 7,294,659
2020-04-23 2020-04-21 20.034 368,124 -1,155 0.54% 7,374,971
2020-04-22 2020-04-20 20.549 369,279 +485 0.54% 7,588,284
2020-04-21 2020-04-17 20.599 368,794 +1,089 0.54% 7,596,938
2020-04-20 2020-04-16 20.095 367,705 +8,616 0.53% 7,388,855
2020-04-17 2020-04-15 20.095 359,089 +812 0.52% 7,215,721
2020-04-16 2020-04-14 20.034 358,277 +2,018 0.52% 7,177,697
2020-04-15 2020-04-09 19.872 356,259 -895 0.52% 7,079,710
2020-04-14 2020-04-08 19.065 357,154 +198 0.52% 6,808,980
2020-04-09 2020-04-07 19.408 356,956 -766 0.52% 6,927,756
2020-04-08 2020-04-06 18.560 357,722 +198 0.52% 6,639,199
2020-04-07 2020-04-03 17.934 357,524 +1,089 0.52% 6,411,693
2020-04-06 2020-04-02 17.954 356,435 +1,331 0.52% 6,399,361
2020-04-03 2020-04-01 17.934 355,104 +111 0.52% 6,368,293
2020-04-02 2020-03-31 18.994 354,993 +1,089 0.52% 6,742,737
2020-04-01 2020-03-30 18.123 353,904 +1,081 0.51% 6,413,899
2020-03-31 2020-03-27 18.447 352,823 +99 0.51% 6,508,619
2020-03-30 2020-03-26 17.597 352,724 +756 0.51% 6,206,809
2020-03-27 2020-03-25 17.961 351,968 +1,157 0.51% 6,321,795
2020-03-26 2020-03-24 16.908 350,811 +1,800 0.51% 5,931,619
2020-03-25 2020-03-23 16.200 349,011 +17,079 0.52% 5,653,829
2020-03-20 2020-03-18 17.496 331,932 +11,457 0.51% 5,807,329
2020-03-19 2020-03-17 18.589 320,475 +6,796 0.50% 5,957,313
2020-03-18 2020-03-16 18.022 313,679 -323 0.49% 5,653,131
2020-03-17 2020-03-13 18.832 314,002 -3,168 0.50% 5,913,287
2020-03-16 2020-03-12 19.318 317,170 -3,602 0.51% 6,127,087
2020-03-13 2020-03-11 20.401 320,772 +2,074 0.61% 6,544,178
2020-03-12 2020-03-10 20.452 318,698 -1,127 0.61% 6,517,999
2020-03-11 2020-03-09 20.401 319,825 +1,679 0.61% 6,524,858
2020-03-10 2020-03-06 21.718 318,146 +889 0.63% 6,909,353
2020-03-09 2020-03-05 22.376 317,257 -494 0.65% 7,098,835
2020-03-06 2020-03-04 22.072 317,751 -395 0.66% 7,013,374
2020-03-05 2020-03-03 22.173 318,146 +1,679 0.66% 7,054,304
2020-03-03 2020-02-28 21.363 316,467 -1,284 0.68% 6,760,744
2020-03-02 2020-02-27 22.426 317,751 +296 0.70% 7,125,974
2020-02-28 2020-02-26 22.882 317,455 -94 0.72% 7,263,973
2020-02-27 2020-02-25 23.641 317,549 +79 0.72% 7,507,256
2020-02-26 2020-02-24 23.692 317,470 +24 0.72% 7,521,460
2020-02-25 2020-02-21 24.147 317,446 +3,120 0.72% 7,665,524
2020-02-24 2020-02-20 24.401 314,326 +292 0.72% 7,669,745
2020-02-20 2020-02-18 24.198 314,034 +441 0.72% 7,599,030
2020-02-19 2020-02-17 24.451 313,593 +1,689 0.72% 7,667,735
2020-02-18 2020-02-14 24.299 311,904 -320 0.71% 7,579,068
2020-02-17 2020-02-13 24.198 312,224 +593 0.71% 7,555,231
2020-02-14 2020-02-12 24.249 311,631 +99 0.71% 7,556,658
2020-02-13 2020-02-11 24.249 311,532 +1,114 0.71% 7,554,257
2020-02-12 2020-02-10 23.894 310,418 -4,242 0.71% 7,417,243
2020-02-11 2020-02-07 24.097 314,660 +461 0.72% 7,582,320
2020-02-10 2020-02-06 24.046 314,199 +3,013 0.72% 7,555,305
2020-02-07 2020-02-05 23.641 311,186 +284 0.71% 7,356,827
2020-02-06 2020-02-04 23.591 310,902 -1,958 0.71% 7,334,374
2020-02-05 2020-02-03 23.388 312,860 -1,128 0.71% 7,317,212
2020-02-04 2020-01-31 23.692 313,988 +193 0.72% 7,438,965
2020-02-03 2020-01-30 23.236 313,795 +1,224 0.72% 7,291,423
2020-01-31 2020-01-29 23.591 312,571 +422 0.71% 7,373,746
2020-01-30 2020-01-24 23.945 312,149 +334 0.71% 7,474,406
2020-01-29 2020-01-22 23.894 311,815 +2,272 0.71% 7,450,623
2020-01-23 2020-01-21 23.844 309,543 -938 0.71% 7,380,665
2020-01-22 2020-01-20 23.945 310,481 +4,936 0.71% 7,434,466
2020-01-21 2020-01-17 23.945 305,545 +139 0.70% 7,316,273
2020-01-20 2020-01-16 23.793 305,406 +395 0.70% 7,266,563
2020-01-17 2020-01-15 23.692 305,011 -1,084 0.71% 7,226,283
2020-01-16 2020-01-14 23.692 306,095 +1,288 0.72% 7,251,965
2020-01-15 2020-01-13 23.591 304,807 +1,480 0.71% 7,190,589
2020-01-14 2020-01-10 23.641 303,327 +520 0.71% 7,171,030
2020-01-13 2020-01-09 23.540 302,807 +191 0.71% 7,128,078
2020-01-10 2020-01-08 23.236 302,616 +395 0.69% 7,031,665
2020-01-09 2020-01-07 23.338 302,221 +638 0.68% 7,053,086
2020-01-08 2020-01-06 23.186 301,583 +2,270 0.68% 6,992,395
2020-01-07 2020-01-03 23.236 299,313 +988 0.68% 6,954,916
2020-01-06 2020-01-02 23.439 298,325 +863 0.68% 6,992,367
2020-01-03 2019-12-31 23.550 297,462 +426 0.67% 7,005,315
2020-01-02 2019-12-27 23.703 297,036 +1,829 0.68% 7,040,511
2019-12-30 2019-12-24 23.500 295,207 +264 0.67% 6,937,226
2019-12-27 2019-12-20 23.449 294,943 +834 0.67% 6,916,053
2019-12-23 2019-12-19 23.144 294,109 +492 0.67% 6,806,932
2019-12-20 2019-12-18 23.246 293,617 +394 0.70% 6,825,350
2019-12-19 2019-12-17 23.347 293,223 +690 0.70% 6,845,956
2019-12-18 2019-12-16 23.347 292,533 +384 0.70% 6,829,846
2019-12-17 2019-12-13 23.195 292,149 -537 0.70% 6,776,397
2019-12-13 2019-12-11 22.941 292,686 +296 0.70% 6,714,576
2019-12-12 2019-12-10 22.941 292,390 +464 0.70% 6,707,786
2019-12-11 2019-12-09 22.992 291,926 +228 0.70% 6,711,958
2019-12-10 2019-12-06 22.840 291,698 +690 0.70% 6,662,300
2019-12-09 2019-12-05 22.840 291,008 +1,899 0.69% 6,646,541
2019-12-06 2019-12-04 22.484 289,109 -233 0.69% 6,500,452
2019-12-05 2019-12-03 22.840 289,342 +1,083 0.69% 6,608,490
2019-12-04 2019-12-02 22.992 288,259 -145 0.69% 6,627,646
2019-12-03 2019-11-29 22.890 288,404 +296 0.69% 6,601,704
2019-12-02 2019-11-28 22.840 288,108 +1,840 0.69% 6,580,305
2019-11-29 2019-11-27 22.840 286,268 +286 0.69% 6,538,280
2019-11-28 2019-11-26 22.738 285,982 +934 0.68% 6,502,718
2019-11-27 2019-11-25 22.738 285,048 +78 0.68% 6,481,481
2019-11-26 2019-11-22 22.637 284,970 +98 0.68% 6,450,780
2019-11-25 2019-11-21 22.484 284,872 +606 0.68% 6,405,186
2019-11-22 2019-11-20 22.637 284,266 +400 0.68% 6,434,844
2019-11-21 2019-11-19 22.687 283,866 +98 0.68% 6,440,197
2019-11-20 2019-11-18 22.789 283,768 -2,846 0.68% 6,466,778
2019-11-19 2019-11-15 22.637 286,614 +99 0.69% 6,487,995
2019-11-18 2019-11-14 22.484 286,515 -31 0.69% 6,442,127
2019-11-15 2019-11-13 22.434 286,546 +214 0.69% 6,428,281
2019-11-14 2019-11-12 22.535 286,332 +591 0.69% 6,452,546
2019-11-13 2019-11-11 22.434 285,741 -96 0.68% 6,410,222
2019-11-12 2019-11-08 22.434 285,837 +394 0.68% 6,412,375
2019-11-11 2019-11-07 22.484 285,443 -80 0.68% 6,418,024
2019-11-08 2019-11-06 22.383 285,523 -34 0.68% 6,390,840
2019-11-07 2019-11-05 22.434 285,557 +344 0.68% 6,406,094
2019-11-06 2019-11-04 22.383 285,213 -3,070 0.68% 6,383,901
2019-11-05 2019-11-01 22.180 288,283 +689 0.69% 6,394,089
2019-11-01 2019-10-30 22.129 287,594 +373 0.69% 6,364,210
2019-10-31 2019-10-29 22.129 287,221 -4,185 0.69% 6,355,956
2019-10-30 2019-10-28 22.028 291,406 -124 0.70% 6,418,986
2019-10-29 2019-10-25 21.825 291,530 -2,347 0.70% 6,362,531
2019-10-28 2019-10-24 21.926 293,877 +62 0.76% 6,443,585
2019-10-25 2019-10-23 21.774 293,815 +183 0.76% 6,397,488
2019-10-24 2019-10-22 21.926 293,632 -118 0.76% 6,438,213
2019-10-23 2019-10-21 21.774 293,750 -40,004 0.76% 6,396,073
2019-10-22 2019-10-18 21.825 333,754 -212 0.86% 7,284,054
2019-10-21 2019-10-17 21.825 333,966 +42 0.86% 7,288,681
2019-10-18 2019-10-16 21.825 333,924 +711 0.86% 7,287,764
2019-10-17 2019-10-15 21.672 333,213 +2,182 0.86% 7,221,510
2019-10-16 2019-10-14 21.622 331,031 -3,784 0.85% 7,157,420
2019-10-15 2019-10-11 21.622 334,815 +99 0.86% 7,239,236
2019-10-14 2019-10-10 21.520 334,716 -3,642 0.86% 7,203,118
2019-10-11 2019-10-09 21.216 338,358 -1,243 0.87% 7,178,455
2019-10-10 2019-10-08 21.419 339,601 +100 0.87% 7,273,771
2019-10-09 2019-10-04 21.165 339,501 -192 0.87% 7,185,473
2019-10-08 2019-10-03 21.063 339,693 +347 0.88% 7,155,054
2019-10-04 2019-10-02 21.368 339,346 -573 0.87% 7,251,086
2019-10-03 2019-09-30 21.764 339,919 +4,782 0.88% 7,397,926
2019-10-02 2019-09-27 21.815 335,137 +622 0.86% 7,310,893
2019-09-30 2019-09-26 21.764 334,515 +48 0.90% 7,280,314
2019-09-27 2019-09-25 21.713 334,467 +477 0.90% 7,262,262
2019-09-26 2019-09-24 21.916 333,990 +84 0.90% 7,319,838
2019-09-25 2019-09-23 21.967 333,906 -11 0.90% 7,334,976
2019-09-24 2019-09-20 22.018 333,917 +2,137 0.90% 7,352,198
2019-09-23 2019-09-19 21.865 331,780 +492 0.90% 7,254,532
2019-09-20 2019-09-18 21.916 331,288 +666 0.90% 7,260,620
2019-09-19 2019-09-17 21.967 330,622 +580 0.89% 7,262,836
2019-09-18 2019-09-16 21.764 330,042 -492 0.89% 7,182,965
2019-09-17 2019-09-13 22.069 330,534 -1,603 0.89% 7,294,518
2019-09-16 2019-09-12 21.967 332,137 -3,401 0.90% 7,296,116
2019-09-13 2019-09-11 21.865 335,538 -3,351 0.91% 7,336,703
2019-09-12 2019-09-10 21.662 338,889 -1,307 0.92% 7,341,044
2019-09-11 2019-09-09 21.764 340,196 +98 0.92% 7,403,954
2019-09-10 2019-09-06 21.764 340,098 +99 0.92% 7,401,821
2019-09-09 2019-09-05 21.510 339,999 +982 0.99% 7,313,222
2019-09-06 2019-09-04 21.357 339,017 -450 0.97% 7,240,383
2019-09-05 2019-09-03 21.154 339,467 +962 0.98% 7,180,946
2019-09-04 2019-09-02 21.204 338,505 -1,015 0.97% 7,177,809
2019-09-03 2019-08-30 21.357 339,520 -882 0.98% 7,251,125
2019-09-02 2019-08-29 21.204 340,402 -59 0.98% 7,218,034
2019-08-30 2019-08-28 20.899 340,461 +214 1.03% 7,115,410
2019-08-28 2019-08-26 20.848 340,247 +560 1.03% 7,093,636
2019-08-27 2019-08-23 21.357 339,687 +98 1.09% 7,254,692
2019-08-26 2019-08-22 21.306 339,589 +49 1.09% 7,235,331
2019-08-23 2019-08-21 21.154 339,540 +1,313 1.29% 7,182,490
2019-08-22 2019-08-20 21.306 338,227 +3,110 1.28% 7,206,312
2019-08-21 2019-08-19 21.255 335,117 -291 1.27% 7,123,009
2019-08-20 2019-08-16 20.899 335,408 +295 1.27% 7,009,806
2019-08-19 2019-08-15 20.798 335,113 -3,314 1.27% 6,969,560
2019-08-16 2019-08-14 21.204 338,427 +870 1.28% 7,176,155
2019-08-15 2019-08-13 20.899 337,557 +138 1.28% 7,054,719
2019-08-14 2019-08-12 21.255 337,419 -1,389 1.28% 7,171,939
2019-08-13 2019-08-09 21.357 338,808 -101 1.29% 7,235,919
2019-08-12 2019-08-08 21.001 338,909 +540 1.29% 7,117,441
2019-08-09 2019-08-07 20.899 338,369 +4,467 1.28% 7,071,689
2019-08-08 2019-08-06 20.696 333,902 +1,495 1.27% 6,910,416
2019-08-07 2019-08-05 21.103 332,407 +2,278 1.23% 7,014,698
2019-08-06 2019-08-02 21.306 330,129 +1,417 1.22% 7,033,775
2019-08-05 2019-08-01 21.611 328,712 -5,030 1.22% 7,103,874
2019-08-02 2019-07-31 21.865 333,742 +2,262 1.23% 7,297,432
2019-08-01 2019-07-30 21.967 331,480 -8,511 1.23% 7,281,684
2019-07-31 2019-07-29 21.967 339,991 +1,696 1.26% 7,468,647
2019-07-30 2019-07-26 21.815 338,295 -248 1.25% 7,379,784
2019-07-29 2019-07-25 21.865 338,543 +96 1.25% 7,402,408
2019-07-26 2019-07-24 21.764 338,447 +584 1.25% 7,365,889
2019-07-25 2019-07-23 21.713 337,863 +1,893 1.25% 7,335,999
2019-07-24 2019-07-22 21.611 335,970 +2,887 1.24% 7,260,728
2019-07-23 2019-07-19 21.713 333,083 +2,923 1.33% 7,232,211
2019-07-22 2019-07-18 21.764 330,160 +1,426 1.32% 7,185,533
2019-07-19 2019-07-17 21.916 328,734 +2,336 1.31% 7,204,646
2019-07-18 2019-07-16 21.967 326,398 +2,691 1.30% 7,170,047
2019-07-17 2019-07-15 22.069 323,707 +763 1.29% 7,143,854
2019-07-16 2019-07-12 21.967 322,944 -1,290 1.29% 7,094,172
2019-07-15 2019-07-11 21.916 324,234 +196 1.29% 7,106,022
2019-07-12 2019-07-10 21.713 324,038 +99 1.29% 7,035,818
2019-07-11 2019-07-09 21.611 323,939 +1,073 1.29% 7,000,723
2019-07-10 2019-07-08 21.713 322,866 +329 1.29% 7,010,370
2019-07-09 2019-07-05 21.815 322,537 +4,175 1.29% 7,036,028
2019-07-08 2019-07-04 21.764 318,362 -916 1.27% 6,928,764
2019-07-05 2019-07-03 21.764 319,278 +2,977 1.27% 6,948,699
2019-07-04 2019-07-02 21.560 316,301 +201 1.26% 6,819,573
2019-07-03 2019-06-28 21.520 316,100 -4,174 1.26% 6,802,435
2019-07-02 2019-06-27 21.469 320,274 +1,000 1.28% 6,875,927
2019-06-28 2019-06-26 21.418 319,274 +1,682 1.28% 6,838,177
2019-06-27 2019-06-25 21.520 317,592 -959 1.27% 6,834,543
2019-06-26 2019-06-24 21.673 318,551 +708 1.27% 6,903,914
2019-06-25 2019-06-21 21.571 317,843 +1,029 1.27% 6,856,153
2019-06-24 2019-06-20 21.571 316,814 -287 1.27% 6,833,956
2019-06-21 2019-06-19 21.469 317,101 -1,015 1.27% 6,807,806
2019-06-20 2019-06-18 21.265 318,116 -1,151 1.27% 6,764,708
2019-06-19 2019-06-17 21.316 319,267 +895 1.28% 6,805,465
2019-06-18 2019-06-14 21.265 318,372 -373 1.33% 6,770,152
2019-06-17 2019-06-13 21.112 318,745 -1,315 1.38% 6,729,320
2019-06-14 2019-06-12 21.163 320,060 +47 1.39% 6,773,404
2019-06-13 2019-06-11 21.265 320,013 -71 1.39% 6,805,047
2019-06-12 2019-06-10 21.163 320,084 -1,055 1.39% 6,773,912
2019-06-11 2019-06-06 20.755 321,139 +808 1.39% 6,665,227
2019-06-10 2019-06-05 20.602 320,331 +98 1.39% 6,599,451
2019-06-06 2019-06-04 20.214 320,233 +810 1.39% 6,473,322
2019-06-05 2019-06-03 19.990 319,423 -317 1.39% 6,385,277
2019-06-04 2019-05-31 20.235 319,740 +196 1.39% 6,469,878
2019-06-03 2019-05-30 20.500 319,544 +784 1.39% 6,550,647
2019-05-31 2019-05-29 20.449 318,760 +392 1.38% 6,518,320
2019-05-30 2019-05-28 20.806 318,368 +159 1.38% 6,623,950
2019-05-29 2019-05-27 20.806 318,209 -2,368 1.38% 6,620,642
2019-05-28 2019-05-24 20.755 320,577 +1,114 1.39% 6,653,562
2019-05-27 2019-05-23 20.755 319,463 -24 1.39% 6,630,441
2019-05-24 2019-05-22 20.959 319,487 +35 1.39% 6,696,109
2019-05-23 2019-05-21 20.908 319,452 +119 1.39% 6,679,085
2019-05-22 2019-05-20 21.010 319,333 +4,023 1.39% 6,709,165
2019-05-21 2019-05-17 21.061 315,310 +297 1.37% 6,640,721
2019-05-20 2019-05-16 20.806 315,013 +172 1.37% 6,554,146
2019-05-17 2019-05-15 20.755 314,841 +129 1.37% 6,534,512
2019-05-16 2019-05-14 20.704 314,712 +978 1.37% 6,515,786
2019-05-15 2019-05-10 21.010 313,734 -1,171 1.36% 6,591,531
2019-05-14 2019-05-09 20.908 314,905 +77 1.37% 6,584,016
2019-05-10 2019-05-08 21.163 314,828 +188 1.37% 6,662,679
2019-05-09 2019-05-07 21.418 314,640 -1,078 1.37% 6,738,926
2019-05-08 2019-05-06 21.163 315,718 -1,052 1.37% 6,681,514
2019-05-07 2019-05-03 21.367 316,770 +621 1.37% 6,768,393
2019-05-06 2019-05-02 21.367 316,149 -2,657 1.37% 6,755,124
2019-05-03 2019-04-30 21.520 318,806 -1,493 1.38% 6,860,668
2019-05-02 2019-04-29 21.520 320,299 +1,429 1.39% 6,892,797
2019-04-30 2019-04-26 21.367 318,870 -1,863 1.38% 6,813,263
2019-04-29 2019-04-25 21.418 320,733 +1,074 1.39% 6,869,425
2019-04-26 2019-04-24 21.367 319,659 +2,967 1.39% 6,830,122
2019-04-25 2019-04-23 21.265 316,692 +1,352 1.37% 6,734,427
2019-04-24 2019-04-18 21.163 315,340 +392 1.37% 6,673,515
2019-04-23 2019-04-17 21.265 314,948 -392 1.37% 6,697,341
2019-04-18 2019-04-16 21.265 315,340 +687 1.37% 6,705,676
2019-04-17 2019-04-15 21.214 314,653 +277 1.37% 6,675,022
2019-04-16 2019-04-12 21.163 314,376 +168 1.36% 6,653,114
2019-04-15 2019-04-11 21.112 314,208 -245 1.36% 6,633,535
2019-04-12 2019-04-10 21.010 314,453 +643 1.36% 6,606,637
2019-04-11 2019-04-09 21.163 313,810 +474 1.36% 6,641,136
2019-04-10 2019-04-08 21.112 313,336 +244 1.36% 6,615,126
2019-04-09 2019-04-04 21.061 313,092 -1,223 1.36% 6,594,008
2019-04-08 2019-04-03 21.061 314,315 +1,756 1.36% 6,619,766
2019-04-04 2019-04-02 20.959 312,559 -409 1.36% 6,550,905
2019-04-03 2019-04-01 20.908 312,968 -425 1.36% 6,543,517
2019-04-02 2019-03-29 20.755 313,393 +539 1.36% 6,504,498
2019-04-01 2019-03-28 20.602 312,854 +3,745 1.36% 6,445,331
2019-03-29 2019-03-27 20.806 309,109 +293 1.34% 6,431,385
2019-03-28 2019-03-26 20.602 308,816 +587 1.34% 6,362,141
2019-03-27 2019-03-25 20.499 308,229 -10,795 1.34% 6,318,534
2019-03-26 2019-03-22 20.960 319,024 -687 1.39% 6,686,605
2019-03-25 2019-03-21 20.704 319,711 -492 1.39% 6,619,285
2019-03-22 2019-03-20 20.806 320,203 +1,954 1.39% 6,662,210
2019-03-21 2019-03-19 20.908 318,249 +756 1.38% 6,654,093
2019-03-20 2019-03-18 20.806 317,493 +293 1.38% 6,605,825
2019-03-19 2019-03-15 20.704 317,200 +196 1.38% 6,567,297
2019-03-18 2019-03-14 20.602 317,004 -150 1.38% 6,530,828
2019-03-15 2019-03-13 20.499 317,154 +20 1.38% 6,501,492
2019-03-14 2019-03-12 20.448 317,134 -2,058 1.38% 6,484,870
2019-03-13 2019-03-11 20.244 319,192 +10,389 1.39% 6,461,683
2019-03-12 2019-03-08 20.101 308,803 +1,467 1.34% 6,207,168
2019-03-11 2019-03-07 20.326 307,336 +1,760 1.34% 6,246,810
2019-03-08 2019-03-06 20.428 305,576 -9,973 1.33% 6,242,279
2019-03-07 2019-03-05 20.551 315,549 +233 1.37% 6,484,722
2019-03-06 2019-03-04 20.704 315,316 +1,542 1.37% 6,528,291
2019-03-05 2019-03-01 20.499 313,774 -471 1.37% 6,432,204
2019-03-04 2019-02-28 20.407 314,245 +14,769 1.37% 6,412,943
2019-03-01 2019-02-27 20.499 299,476 -560 1.30% 6,139,102
2019-02-28 2019-02-26 20.499 300,036 +685 1.31% 6,150,582
2019-02-27 2019-02-25 20.602 299,351 +21,636 1.30% 6,167,146
2019-02-26 2019-02-22 20.346 277,715 -1,211 1.21% 5,650,422
2019-02-25 2019-02-21 20.551 278,926 -681 1.21% 5,732,097
2019-02-22 2019-02-20 20.407 279,607 +1,880 1.22% 5,706,069
2019-02-21 2019-02-19 20.346 277,727 +98 1.21% 5,650,666
2019-02-20 2019-02-18 20.326 277,629 -154 1.21% 5,642,995
2019-02-19 2019-02-15 20.039 277,783 +231 1.21% 5,566,603
2019-02-18 2019-02-14 20.244 277,552 -1,006 1.21% 5,618,728
2019-02-15 2019-02-13 20.223 278,558 +880 1.21% 5,633,398
2019-02-14 2019-02-12 19.958 277,678 -1,267 1.21% 5,541,786
2019-02-13 2019-02-11 19.835 278,945 +294 1.21% 5,532,849
2019-02-12 2019-02-08 19.774 278,651 +1,580 1.21% 5,509,923
2019-02-11 2019-02-04 19.855 277,071 +83 1.21% 5,501,344
2019-02-08 2019-01-31 19.692 276,988 +1,791 1.21% 5,454,384
2019-02-01 2019-01-30 19.324 275,197 -638 1.20% 5,317,824
2019-01-31 2019-01-29 19.324 275,835 +232 1.20% 5,330,153
2019-01-30 2019-01-28 19.426 275,603 +130 1.20% 5,353,848
2019-01-29 2019-01-25 19.426 275,473 +391 1.20% 5,351,322
2019-01-28 2019-01-24 19.324 275,082 +489 1.20% 5,315,602
2019-01-25 2019-01-23 19.324 274,593 +620 1.19% 5,306,153
2019-01-24 2019-01-22 19.426 273,973 +2,249 1.19% 5,322,183
2019-01-23 2019-01-21 19.508 271,724 +684 1.18% 5,300,720
2019-01-22 2019-01-18 19.324 271,040 +1,858 1.18% 5,237,496
2019-01-21 2019-01-17 19.078 269,182 +586 1.17% 5,135,540
2019-01-18 2019-01-16 19.140 268,596 -631 1.17% 5,140,837
2019-01-17 2019-01-15 19.037 269,227 +379 1.17% 5,125,388
2019-01-16 2019-01-14 18.833 268,848 +1,307 1.17% 5,063,198
2019-01-15 2019-01-11 18.956 267,541 +45 1.16% 5,071,408
2019-01-14 2019-01-10 18.812 267,496 +464 1.16% 5,032,266
2019-01-11 2019-01-09 18.874 267,032 -398 1.16% 5,039,918
2019-01-10 2019-01-08 18.710 267,430 +449 1.16% 5,003,682
2019-01-09 2019-01-07 18.567 266,981 -765 1.16% 4,957,066
2019-01-08 2019-01-04 18.076 267,746 +392 1.16% 4,839,870
2019-01-07 2019-01-03 18.097 267,354 +92 1.16% 4,838,251
2019-01-04 2019-01-02 18.097 267,262 +325 1.16% 4,836,586
2019-01-03 2018-12-31 18.424 266,937 -2,887 1.16% 4,918,095
2019-01-02 2018-12-27 18.055 269,824 -344 1.17% 4,871,638
2018-12-28 2018-12-24 17.850 270,168 +1,969 1.18% 4,822,419
2018-12-27 2018-12-20 18.281 268,199 +6,086 1.17% 4,902,828
2018-12-21 2018-12-19 18.752 262,113 -710 1.14% 4,915,260
2018-12-20 2018-12-18 18.773 262,823 -4,732 1.15% 4,933,967
2018-12-19 2018-12-17 19.122 267,555 +630 1.17% 5,116,120
2018-12-18 2018-12-14 19.265 266,925 +82 1.17% 5,142,409
2018-12-17 2018-12-13 19.512 266,843 +356 1.16% 5,206,527
2018-12-14 2018-12-12 19.430 266,487 -1,006 1.16% 5,177,711
2018-12-13 2018-12-11 19.286 267,493 -24 1.17% 5,158,840
2018-12-12 2018-12-10 19.224 267,517 +857 1.17% 5,142,837
2018-12-11 2018-12-07 19.614 266,660 +27 1.16% 5,230,311
2018-12-10 2018-12-06 19.655 266,633 -632 1.16% 5,240,723
2018-12-07 2018-12-05 19.840 267,265 +749 1.17% 5,302,496
2018-12-06 2018-12-04 20.312 266,516 +1,220 1.16% 5,413,402
2018-12-05 2018-12-03 20.671 265,296 -19 1.16% 5,483,875
2018-12-04 2018-11-30 20.107 265,315 +52 1.16% 5,334,573
2018-12-03 2018-11-29 20.045 265,263 -486 1.16% 5,317,200
2018-11-29 2018-11-27 19.573 265,749 -532 1.16% 5,201,538
2018-11-28 2018-11-26 19.450 266,281 -7,394 1.16% 5,179,171
2018-11-27 2018-11-23 19.347 273,675 +1,662 1.19% 5,294,910
2018-11-26 2018-11-22 19.471 272,013 +2,657 1.19% 5,296,240
2018-11-23 2018-11-21 19.491 269,356 +1,345 1.18% 5,250,033
2018-11-22 2018-11-20 19.758 268,011 +3,452 1.17% 5,295,301
2018-11-21 2018-11-19 20.107 264,559 +2 1.15% 5,319,372
2018-11-20 2018-11-16 19.983 264,557 +129 1.15% 5,286,765
2018-11-19 2018-11-15 19.922 264,428 +287 1.15% 5,267,911
2018-11-16 2018-11-14 20.045 264,141 -553 1.15% 5,294,710
2018-11-15 2018-11-13 20.127 264,694 +56 1.16% 5,327,517
2018-11-14 2018-11-12 20.353 264,638 -2,110 1.16% 5,386,115
2018-11-13 2018-11-09 20.517 266,748 -67,928 1.16% 5,472,842
2018-11-12 2018-11-08 20.722 334,676 +195 1.46% 6,935,180
2018-11-09 2018-11-07 20.332 334,481 +292 1.46% 6,800,751
2018-11-08 2018-11-06 20.189 334,189 +409 1.46% 6,746,818
2018-11-07 2018-11-05 19.942 333,780 +560 1.46% 6,656,384
2018-11-06 2018-11-02 20.271 333,220 -115 1.45% 6,754,602
2018-11-05 2018-11-01 19.942 333,335 -6,449 1.46% 6,647,509
2018-11-02 2018-10-31 19.840 339,784 -13 1.48% 6,741,261
2018-11-01 2018-10-30 19.594 339,797 +459 1.48% 6,657,860
2018-10-31 2018-10-29 19.594 339,338 -172 1.48% 6,648,867
2018-10-30 2018-10-26 19.614 339,510 -855 1.48% 6,659,203
2018-10-29 2018-10-25 19.676 340,365 +74 1.49% 6,696,923
2018-10-26 2018-10-24 20.066 340,291 +1,560 1.49% 6,828,119
2018-10-25 2018-10-23 20.045 338,731 +341 1.48% 6,789,867
2018-10-24 2018-10-22 20.414 338,390 -194 1.48% 6,908,001
2018-10-23 2018-10-19 20.414 338,584 +10,810 1.48% 6,911,961
2018-10-22 2018-10-18 20.619 327,774 +195 1.43% 6,758,531
2018-10-19 2018-10-16 20.230 327,579 +554 1.43% 6,626,813
2018-10-18 2018-10-15 20.209 327,025 -22 1.43% 6,608,897
2018-10-16 2018-10-12 20.394 327,047 -11,682 1.43% 6,669,731
2018-10-15 2018-10-11 20.250 338,729 -215 1.48% 6,859,324
2018-10-12 2018-10-10 21.132 338,944 -174 1.48% 7,162,703
2018-10-11 2018-10-09 21.184 339,118 +615 1.48% 7,183,774
2018-10-10 2018-10-08 21.184 338,503 +22 1.48% 7,170,746
2018-10-09 2018-10-05 21.286 338,481 +188 1.48% 7,205,003
2018-10-08 2018-10-04 21.440 338,293 +54 1.48% 7,253,057
2018-10-05 2018-10-03 21.491 338,239 +370 1.48% 7,269,248
2018-10-04 2018-10-02 21.389 337,869 +36 1.47% 7,226,636
2018-10-03 2018-09-28 21.502 337,833 -303 1.47% 7,264,048
2018-10-02 2018-09-27 21.502 338,136 +1,748 1.48% 7,270,563
2018-09-28 2018-09-26 21.553 336,388 -417 1.47% 7,250,282
2018-09-27 2018-09-24 21.450 336,805 +75 1.47% 7,224,619
2018-09-26 2018-09-21 21.708 336,730 +333 1.47% 7,309,617
2018-09-24 2018-09-20 21.502 336,397 +9,551 1.47% 7,233,171
2018-09-21 2018-09-19 21.502 326,846 +1 1.43% 7,027,807
2018-09-20 2018-09-18 21.450 326,845 -662 1.43% 7,010,972
2018-09-19 2018-09-17 21.502 327,507 +365 1.43% 7,042,019
2018-09-18 2018-09-14 21.502 327,142 +1,758 1.43% 7,034,171
2018-09-17 2018-09-13 21.348 325,384 -242 1.42% 6,946,158
2018-09-14 2018-09-12 21.399 325,626 +583 1.43% 6,968,074
2018-09-13 2018-09-11 21.348 325,043 +163 1.42% 6,938,878
2018-09-12 2018-09-10 21.348 324,880 +1,028 1.42% 6,935,399
2018-09-11 2018-09-07 21.296 323,852 -324 1.42% 6,896,794
2018-09-10 2018-09-06 21.348 324,176 +320 1.42% 6,920,370
2018-09-07 2018-09-05 21.399 323,856 +2 1.42% 6,930,198
2018-09-06 2018-09-04 21.502 323,854 +526 1.42% 6,963,473
2018-09-05 2018-09-03 21.502 323,328 -665 1.42% 6,952,163
2018-09-04 2018-08-31 21.450 323,993 -10,656 1.42% 6,949,796
2018-09-03 2018-08-30 21.450 334,649 +670 1.47% 7,178,372
2018-08-31 2018-08-29 21.502 333,979 -663 1.46% 7,181,180
2018-08-30 2018-08-28 21.502 334,642 +234 1.53% 7,195,435
2018-08-29 2018-08-27 21.348 334,408 +537 1.53% 7,138,798
2018-08-28 2018-08-24 21.193 333,871 +167 1.53% 7,075,812
2018-08-27 2018-08-23 21.142 333,704 +3,632 1.53% 7,055,107
2018-08-24 2018-08-22 21.142 330,072 +361 1.51% 6,978,320
2018-08-23 2018-08-21 21.090 329,711 +10,498 1.51% 6,953,727
2018-08-22 2018-08-20 21.193 319,213 +1,997 1.46% 6,765,161
2018-08-21 2018-08-17 21.090 317,216 +2,076 1.45% 6,690,203
2018-08-20 2018-08-16 20.936 315,140 -10,956 1.44% 6,597,787
2018-08-17 2018-08-15 21.039 326,096 +633 1.49% 6,860,711
2018-08-16 2018-08-14 20.987 325,463 +659 1.56% 6,830,652
2018-08-15 2018-08-13 20.936 324,804 +654 1.56% 6,800,113
2018-08-14 2018-08-10 21.039 324,150 +127 1.56% 6,819,769
2018-08-13 2018-08-09 21.142 324,023 -4,333 1.56% 6,850,433
2018-08-10 2018-08-08 21.142 328,356 +154 1.58% 6,942,040
2018-08-09 2018-08-07 21.399 328,202 -169 1.58% 7,023,198
2018-08-08 2018-08-06 20.987 328,371 +102 1.58% 6,891,683
2018-08-07 2018-08-03 20.936 328,269 +2,373 1.58% 6,872,656
2018-08-06 2018-08-02 20.730 325,896 +508 1.57% 6,755,919
2018-08-03 2018-08-01 20.782 325,388 +873 1.56% 6,762,126
2018-08-02 2018-07-31 20.730 324,515 +291 1.56% 6,727,290
2018-08-01 2018-07-30 20.833 324,224 -871 1.56% 6,754,614
2018-07-31 2018-07-27 21.039 325,095 +61 1.56% 6,839,651
2018-07-30 2018-07-26 20.936 325,034 +195 1.56% 6,804,928
2018-07-27 2018-07-25 20.782 324,839 -70 1.56% 6,750,717
2018-07-26 2018-07-24 20.730 324,909 +194 1.56% 6,735,458
2018-07-25 2018-07-23 20.679 324,715 -1,899 1.56% 6,714,733
2018-07-24 2018-07-20 20.679 326,614 -93 1.57% 6,754,002
2018-07-23 2018-07-19 20.782 326,707 +11,666 1.57% 6,789,537
2018-07-20 2018-07-18 20.782 315,041 +1,292 1.51% 6,547,097
2018-07-19 2018-07-17 20.627 313,749 -879 1.51% 6,471,830
2018-07-18 2018-07-16 20.730 314,628 -2,205 1.51% 6,522,330
2018-07-17 2018-07-13 20.730 316,833 -218 1.52% 6,568,040
2018-07-16 2018-07-12 20.555 317,051 +726 1.52% 6,517,109
2018-07-13 2018-07-11 20.494 316,325 +42 1.52% 6,482,659
2018-07-12 2018-07-10 20.627 316,283 +2,557 1.52% 6,524,099
2018-07-11 2018-07-09 20.473 313,726 +258 1.51% 6,422,941
2018-07-10 2018-07-06 20.185 313,468 -230 1.51% 6,327,360
2018-07-09 2018-07-05 20.082 313,698 -3,888 1.51% 6,299,730
2018-07-06 2018-07-04 20.082 317,586 +739 1.53% 6,377,809
2018-07-05 2018-07-03 20.164 316,847 +910 1.52% 6,389,046
2018-07-04 2018-06-29 20.278 315,937 +4 1.60% 6,406,492
2018-07-03 2018-06-28 20.195 315,933 -1,185 1.60% 6,380,342
2018-06-29 2018-06-27 20.092 317,118 -19,154 1.61% 6,371,565
2018-06-28 2018-06-26 20.236 336,272 +724 1.72% 6,804,966
2018-06-27 2018-06-25 20.340 335,548 -34 1.71% 6,824,924
2018-06-26 2018-06-22 20.463 335,582 +56 1.71% 6,867,151
2018-06-25 2018-06-21 20.567 335,526 +9,072 1.71% 6,900,612
2018-06-22 2018-06-20 20.546 326,454 +1,163 1.67% 6,707,298
2018-06-21 2018-06-19 20.360 325,291 -58 1.76% 6,623,011
2018-06-20 2018-06-15 20.587 325,349 +115 1.76% 6,698,018
2018-06-19 2018-06-14 20.546 325,234 +71 1.76% 6,682,232
2018-06-15 2018-06-13 20.732 325,163 -740 1.76% 6,741,142
2018-06-14 2018-06-12 20.628 325,903 +5,173 1.76% 6,722,869
2018-06-13 2018-06-11 20.608 320,730 -380 1.73% 6,609,542
2018-06-12 2018-06-08 20.505 321,110 +5,041 1.73% 6,584,253
2018-06-11 2018-06-07 20.628 316,069 +4,435 1.71% 6,520,009
2018-06-08 2018-06-06 20.463 311,634 +888 1.68% 6,377,093
2018-06-07 2018-06-05 20.360 310,746 -7,661 1.68% 6,326,871
2018-06-06 2018-06-04 20.319 318,407 +756 1.72% 6,469,714
2018-06-05 2018-06-01 20.154 317,651 +4,120 1.72% 6,401,932
2018-06-04 2018-05-31 20.236 313,531 +670 1.69% 6,344,768
2018-06-01 2018-05-30 20.030 312,861 -1,585 1.69% 6,266,671
2018-05-31 2018-05-29 20.092 314,446 -18,940 1.70% 6,317,879
2018-05-30 2018-05-28 20.236 333,386 +1,459 1.80% 6,746,564
2018-05-29 2018-05-25 20.216 331,927 +167 1.79% 6,710,192
2018-05-28 2018-05-24 20.236 331,760 +2,490 1.79% 6,713,659
2018-05-25 2018-05-23 20.092 329,270 -704 1.78% 6,615,724
2018-05-24 2018-05-21 20.216 329,974 +13 1.78% 6,670,710
2018-05-23 2018-05-18 20.175 329,961 +11,180 1.78% 6,656,834
2018-05-21 2018-05-17 20.092 318,781 +291 1.72% 6,404,978
2018-05-18 2018-05-16 20.071 318,490 -509 1.72% 6,392,561
2018-05-17 2018-05-15 20.216 318,999 -492 1.72% 6,448,841
2018-05-16 2018-05-14 20.278 319,491 +593 1.73% 6,478,559
2018-05-15 2018-05-11 20.154 318,898 +113 1.72% 6,427,064
2018-05-14 2018-05-10 19.989 318,785 +388 1.72% 6,372,178
2018-05-11 2018-05-09 19.865 318,397 +917 1.72% 6,325,014
2018-05-10 2018-05-08 19.762 317,480 +350 1.71% 6,274,052
2018-05-09 2018-05-07 19.783 317,130 -1,162 1.76% 6,273,678
2018-05-08 2018-05-04 19.473 318,292 +1,067 1.77% 6,198,177
2018-05-07 2018-05-03 19.494 317,225 +631 1.76% 6,183,943
2018-05-04 2018-05-02 19.680 316,594 +185 1.76% 6,230,420
2018-05-03 2018-04-30 19.824 316,409 +70 1.75% 6,272,468
2018-05-02 2018-04-27 19.783 316,339 +2,015 1.75% 6,258,030
2018-04-30 2018-04-26 19.514 314,324 +1,745 1.74% 6,133,875
2018-04-27 2018-04-25 19.494 312,579 +235 1.73% 6,093,374
2018-04-26 2018-04-24 19.824 312,344 +679 1.73% 6,191,884
2018-04-25 2018-04-23 19.721 311,665 -10,198 1.73% 6,146,278
2018-04-24 2018-04-20 19.906 321,863 +1,060 1.78% 6,407,146
2018-04-23 2018-04-19 20.092 320,803 +15,988 1.78% 6,445,604
2018-04-20 2018-04-18 20.113 304,815 +59 1.69% 6,130,660
2018-04-19 2018-04-17 19.906 304,756 +697 1.69% 6,066,607
2018-04-18 2018-04-16 19.783 304,059 +650 1.69% 6,015,098
2018-04-17 2018-04-13 19.741 303,409 -277 1.68% 5,989,722
2018-04-16 2018-04-12 19.638 303,686 +368 1.68% 5,963,867
2018-04-13 2018-04-11 19.597 303,318 +388 1.68% 5,944,127
2018-04-12 2018-04-10 19.576 302,930 +290 1.68% 5,930,274
2018-04-11 2018-04-09 19.391 302,640 +2,273 1.68% 5,868,410
2018-04-10 2018-04-06 19.535 300,367 +155 1.67% 5,867,708
2018-04-09 2018-04-04 19.143 300,212 -628 1.66% 5,747,014
2018-04-06 2018-04-03 19.184 300,840 +172 1.67% 5,771,448
2018-04-04 2018-03-29 19.432 300,668 +630 1.68% 5,842,603
2018-04-03 2018-03-28 19.639 300,038 +803 1.67% 5,892,385
2018-03-29 2018-03-27 19.846 299,235 +1,676 1.77% 5,938,475
2018-03-28 2018-03-26 19.577 297,559 -671 1.76% 5,825,247
2018-03-27 2018-03-23 19.618 298,230 +200 1.76% 5,850,713
2018-03-26 2018-03-22 20.052 298,030 -185 1.76% 5,976,171
2018-03-23 2018-03-21 20.259 298,215 +12,374 1.76% 6,041,529
2018-03-22 2018-03-20 20.218 285,841 +455 1.69% 5,779,026
2018-03-21 2018-03-19 20.342 285,386 -782 1.69% 5,805,225
2018-03-20 2018-03-16 20.424 286,168 +677 1.69% 5,844,795
2018-03-19 2018-03-15 20.486 285,491 -655 1.69% 5,848,673
2018-03-16 2018-03-14 20.548 286,146 +193 1.69% 5,879,838
2018-03-15 2018-03-13 20.724 285,953 -368 1.69% 5,926,118
2018-03-14 2018-03-12 20.776 286,321 -11,614 1.69% 5,948,542
2018-03-13 2018-03-09 20.300 297,935 -1,711 1.76% 6,048,174
2018-03-12 2018-03-08 20.197 299,646 -4,117 1.77% 6,051,936
2018-03-09 2018-03-07 19.970 303,763 +350 1.79% 6,066,012
2018-03-08 2018-03-06 20.176 303,413 +22 1.79% 6,121,746
2018-03-07 2018-03-05 19.763 303,391 +177 1.90% 5,995,865
2018-03-06 2018-03-02 19.846 303,214 +3,967 1.90% 6,017,440
2018-03-05 2018-03-01 20.176 299,247 +876 1.90% 6,037,691
2018-03-02 2018-02-28 20.321 298,371 +2,729 1.89% 6,063,193
2018-03-01 2018-02-27 20.610 295,642 +354 1.87% 6,093,300
2018-02-28 2018-02-26 20.404 295,288 -317 1.87% 6,024,961
2018-02-27 2018-02-23 20.156 295,605 +7,449 1.87% 5,958,098
2018-02-26 2018-02-22 19.928 288,156 +279 1.83% 5,742,434
2018-02-23 2018-02-21 20.280 287,877 +400 1.85% 5,838,043
2018-02-22 2018-02-20 20.238 287,477 -241 1.85% 5,818,045
2018-02-21 2018-02-15 20.052 287,718 +1,644 1.85% 5,769,392
2018-02-20 2018-02-13 19.535 286,074 +918 1.84% 5,588,580
2018-02-14 2018-02-12 19.473 285,156 +678 1.83% 5,552,962
2018-02-13 2018-02-09 19.329 284,478 -5,307 1.83% 5,498,593
2018-02-12 2018-02-08 19.763 289,785 +861 1.86% 5,726,972
2018-02-09 2018-02-07 19.763 288,924 +146 1.85% 5,709,956
2018-02-08 2018-02-06 19.163 288,778 +5,321 1.85% 5,533,949
2018-02-07 2018-02-05 20.321 283,457 -1,172 1.82% 5,760,126
2018-02-06 2018-02-02 20.827 284,629 +2,181 1.83% 5,928,099
2018-02-05 2018-02-01 20.879 282,448 -17 1.81% 5,897,272
2018-02-02 2018-01-31 20.931 282,465 +601 1.81% 5,912,225
2018-02-01 2018-01-30 20.983 281,864 -21 1.81% 5,914,213
2018-01-31 2018-01-29 21.241 281,885 +677 1.81% 5,987,494
2018-01-30 2018-01-26 21.034 281,208 +1,039 1.81% 5,914,981
2018-01-29 2018-01-25 20.931 280,169 +1,473 1.80% 5,864,168
2018-01-26 2018-01-24 21.034 278,696 +16,447 1.79% 5,862,143
2018-01-25 2018-01-23 20.983 262,249 -285 1.68% 5,502,641
2018-01-24 2018-01-22 20.672 262,534 +11,275 1.69% 5,427,213
2018-01-23 2018-01-19 20.631 251,259 +64 1.61% 5,183,743
2018-01-22 2018-01-18 20.776 251,195 -151 1.61% 5,218,772
2018-01-19 2018-01-17 20.590 251,346 -2 1.61% 5,175,146
2018-01-18 2018-01-16 20.672 251,348 +492 1.61% 5,195,971
2018-01-17 2018-01-15 20.652 250,856 -319 1.61% 5,180,614
2018-01-16 2018-01-12 20.507 251,175 +702 1.61% 5,150,855
2018-01-15 2018-01-11 20.362 250,473 +260 1.61% 5,100,214
2018-01-12 2018-01-10 20.300 250,213 +573 1.61% 5,079,403
2018-01-11 2018-01-09 20.300 249,640 +961 1.60% 5,067,771
2018-01-10 2018-01-08 20.280 248,679 -394 1.61% 5,043,121
2018-01-09 2018-01-05 20.156 249,073 +1,310 1.61% 5,020,218
2018-01-08 2018-01-04 20.052 247,763 +646 1.60% 4,968,205
2018-01-05 2018-01-03 19.866 247,117 +3,193 1.60% 4,909,274
2018-01-04 2018-01-02 19.804 243,924 +1,423 1.58% 4,830,714
2018-01-03 2017-12-29 20.001 242,501 +304 1.57% 4,850,189
2018-01-02 2017-12-28 19.939 242,197 +1,477 1.68% 4,829,050
2017-12-29 2017-12-27 19.918 240,720 -20 1.67% 4,794,611
2017-12-28 2017-12-22 19.980 240,740 -931 1.69% 4,809,979
2017-12-27 2017-12-21 19.939 241,671 +5,276 1.69% 4,818,562
2017-12-22 2017-12-20 19.959 236,395 +897 1.66% 4,718,266
2017-12-21 2017-12-19 20.021 235,498 +386 1.65% 4,715,006
2017-12-20 2017-12-18 19.939 235,112 +810 1.66% 4,687,785
2017-12-19 2017-12-15 19.690 234,302 +69 1.70% 4,613,361
2017-12-18 2017-12-14 19.793 234,233 -723 1.70% 4,636,276
2017-12-15 2017-12-13 19.711 234,956 +26 1.70% 4,631,108
2017-12-14 2017-12-12 19.731 234,930 +1,066 1.70% 4,635,465
2017-12-13 2017-12-11 19.690 233,864 -154 1.69% 4,604,737
2017-12-12 2017-12-08 19.586 234,018 -309 1.71% 4,583,518
2017-12-11 2017-12-07 19.524 234,327 +290 1.71% 4,575,000
2017-12-08 2017-12-06 19.462 234,037 +579 1.71% 4,554,786
2017-12-07 2017-12-05 19.586 233,458 +1,130 1.70% 4,572,550
2017-12-06 2017-12-04 19.690 232,328 +675 1.70% 4,574,493
2017-12-05 2017-12-01 19.586 231,653 +8,181 1.69% 4,537,197
2017-12-04 2017-11-30 19.420 223,472 +574 1.63% 4,339,908
2017-12-01 2017-11-29 19.441 222,898 -747 1.63% 4,333,381
2017-11-30 2017-11-28 19.255 223,645 +64 1.63% 4,306,186
2017-11-29 2017-11-27 19.213 223,581 -3,218 1.63% 4,295,686
2017-11-28 2017-11-24 19.275 226,799 +345 1.66% 4,371,615
2017-11-27 2017-11-23 19.213 226,454 +277 1.65% 4,350,885
2017-11-24 2017-11-22 19.234 226,177 +5,968 1.65% 4,350,251
2017-11-23 2017-11-21 19.151 220,209 +224 1.61% 4,217,207
2017-11-22 2017-11-20 19.068 219,985 -2,419 1.61% 4,194,679
2017-11-21 2017-11-17 19.151 222,404 -441 1.62% 4,259,243
2017-11-20 2017-11-16 19.172 222,845 +111 1.63% 4,272,307
2017-11-17 2017-11-15 19.172 222,734 +289 1.63% 4,270,179
2017-11-16 2017-11-14 19.068 222,445 +548 1.62% 4,241,587
2017-11-15 2017-11-13 19.130 221,897 +299 1.62% 4,244,934
2017-11-14 2017-11-10 19.130 221,598 +63 1.62% 4,239,215
2017-11-13 2017-11-09 19.172 221,535 -853 1.62% 4,247,192
2017-11-10 2017-11-08 19.130 222,388 +2,916 1.62% 4,254,327
2017-11-09 2017-11-07 19.172 219,472 +627 1.60% 4,207,641
2017-11-08 2017-11-06 19.109 218,845 +393 1.66% 4,182,013
2017-11-07 2017-11-03 19.089 218,452 +571 1.65% 4,169,976
2017-11-06 2017-11-02 19.027 217,881 +2,125 1.65% 4,145,528
2017-11-03 2017-11-01 19.109 215,756 +771 1.63% 4,122,984
2017-11-02 2017-10-31 19.027 214,985 -278 1.64% 4,090,427
2017-11-01 2017-10-30 19.027 215,263 -34 1.64% 4,095,717
2017-10-31 2017-10-27 19.006 215,297 +482 1.64% 4,091,901
2017-10-30 2017-10-26 18.923 214,815 +193 1.64% 4,064,932
2017-10-27 2017-10-25 18.985 214,622 -44 1.64% 4,074,624
2017-10-26 2017-10-24 18.985 214,666 +482 1.64% 4,075,460
2017-10-25 2017-10-23 19.027 214,184 -215 1.63% 4,075,187
2017-10-24 2017-10-20 19.006 214,399 +4,728 1.63% 4,074,834
2017-10-23 2017-10-19 18.861 209,671 -640 1.60% 3,954,555
2017-10-20 2017-10-18 18.944 210,311 +262 1.60% 3,984,062
2017-10-19 2017-10-17 18.923 210,049 +758 1.60% 3,974,745
2017-10-18 2017-10-16 18.902 209,291 +162 1.59% 3,956,063
2017-10-17 2017-10-13 18.840 209,129 +2,026 1.59% 3,939,998
2017-10-16 2017-10-12 18.881 207,103 +674 1.58% 3,910,413
2017-10-13 2017-10-11 18.840 206,429 +6,348 1.57% 3,889,130
2017-10-12 2017-10-10 18.840 200,081 +2,895 1.52% 3,769,533
2017-10-11 2017-10-09 18.840 197,186 -19 1.50% 3,714,991
2017-10-10 2017-10-06 18.861 197,205 +259 1.50% 3,719,437
2017-10-09 2017-10-04 18.736 196,946 +518 1.50% 3,690,060
2017-10-06 2017-10-03 18.716 196,428 +213 1.50% 3,676,284
2017-10-04 2017-09-29 18.664 196,215 +95 1.50% 3,662,159
2017-10-03 2017-09-28 18.622 196,120 +472 1.49% 3,652,233
2017-09-29 2017-09-27 18.560 195,648 +385 1.49% 3,631,244
2017-09-28 2017-09-26 18.581 195,263 +2,791 1.49% 3,628,157
2017-09-27 2017-09-25 18.581 192,472 +577 1.47% 3,576,298
2017-09-25 2017-09-21 18.560 191,895 +3,368 1.47% 3,561,588
2017-09-22 2017-09-20 18.581 188,527 +539 1.44% 3,502,996
2017-09-21 2017-09-19 18.560 187,988 +289 1.44% 3,489,074
2017-09-20 2017-09-18 18.602 187,699 +1,539 1.43% 3,491,512
2017-09-19 2017-09-15 18.539 186,160 +674 1.42% 3,451,277
2017-09-18 2017-09-14 18.560 185,486 +96 1.42% 3,442,637
2017-09-15 2017-09-13 18.519 185,390 +1,239 1.42% 3,433,149
2017-09-14 2017-09-12 18.498 184,151 +848 1.41% 3,406,377
2017-09-13 2017-09-11 18.352 183,303 +96 1.40% 3,364,022
2017-09-12 2017-09-08 18.290 183,207 +385 1.40% 3,350,837
2017-09-11 2017-09-07 18.311 182,822 +866 1.40% 3,347,595
2017-09-08 2017-09-06 18.311 181,956 +1,829 1.39% 3,331,738
2017-09-07 2017-09-05 18.352 180,127 +866 1.38% 3,305,736
2017-09-06 2017-09-04 18.311 179,261 +463 1.37% 3,282,391
2017-09-05 2017-09-01 18.415 178,798 +962 1.37% 3,292,494
2017-09-04 2017-08-31 18.290 177,836 +5,389 1.36% 3,252,602
2017-09-01 2017-08-30 18.269 172,447 +2,309 1.32% 3,150,454
2017-08-31 2017-08-29 18.040 170,138 +955 1.30% 3,069,373
2017-08-30 2017-08-28 18.124 169,183 +1,155 1.29% 3,066,209
2017-08-29 2017-08-25 18.165 168,028 +1,250 1.28% 3,052,261
2017-08-28 2017-08-24 18.186 166,778 +1,151 1.27% 3,033,021
2017-08-25 2017-08-22 18.124 165,627 +14,332 1.27% 3,001,762
2017-08-24 2017-08-21 18.020 151,295 +6,447 1.16% 2,726,291
2017-08-22 2017-08-18 18.082 144,848 +947 1.11% 2,619,150
2017-08-21 2017-08-17 18.352 143,901 +96 1.10% 2,640,907
2017-08-18 2017-08-16 18.331 143,805 +160 1.10% 2,636,156
2017-08-17 2017-08-15 18.331 143,645 +770 1.10% 2,633,223
2017-08-16 2017-08-14 18.248 142,875 +169 1.09% 2,607,230
2017-08-15 2017-08-11 18.103 142,706 +289 1.09% 2,583,384
2017-08-14 2017-08-10 18.331 142,417 +251 1.09% 2,610,712
2017-08-11 2017-08-09 18.331 142,166 +1,456 1.09% 2,606,111
2017-08-10 2017-08-08 18.435 140,710 -57 1.16% 2,594,043
2017-08-09 2017-08-07 18.435 140,767 -1,251 1.16% 2,595,094
2017-08-08 2017-08-04 18.394 142,018 +276 1.17% 2,612,253
2017-08-07 2017-08-03 18.352 141,742 +577 1.17% 2,601,285
2017-08-04 2017-08-02 18.352 141,165 +963 1.17% 2,590,695
2017-08-03 2017-08-01 18.352 140,202 +1,141 1.17% 2,573,022
2017-08-02 2017-07-31 18.373 139,061 +600 1.16% 2,554,972
2017-08-01 2017-07-28 18.311 138,461 +46 1.16% 2,535,315
2017-07-31 2017-07-27 18.415 138,415 +1,636 1.16% 2,548,857
2017-07-28 2017-07-26 18.352 136,779 +830 1.15% 2,510,202
2017-07-27 2017-07-25 18.311 135,949 +758 1.14% 2,489,319
2017-07-26 2017-07-24 18.269 135,191 +567 1.13% 2,469,820
2017-07-25 2017-07-21 18.352 134,624 -42 1.13% 2,470,653
2017-07-24 2017-07-20 18.373 134,666 +3,629 1.13% 2,474,223
2017-07-21 2017-07-19 18.269 131,037 +91 1.10% 2,393,930
2017-07-20 2017-07-18 18.186 130,946 +181 1.10% 2,381,381
2017-07-19 2017-07-17 18.207 130,765 +479 1.10% 2,380,807
2017-07-18 2017-07-14 18.144 130,286 +96 1.09% 2,363,963
2017-07-17 2017-07-13 18.124 130,190 -192 1.09% 2,359,515
2017-07-14 2017-07-12 17.999 130,382 +25 1.09% 2,346,735
2017-07-13 2017-07-11 17.999 130,357 +47 1.09% 2,346,285
2017-07-12 2017-07-10 18.020 130,310 -61 1.09% 2,348,148
2017-07-11 2017-07-07 17.895 130,371 +1,130 1.09% 2,332,989
2017-07-10 2017-07-06 17.978 129,241 +193 1.08% 2,323,513
2017-07-07 2017-07-05 17.999 129,048 +5,850 1.08% 2,322,725
2017-07-06 2017-07-04 18.040 123,198 +770 1.03% 2,222,552
2017-07-05 2017-07-03 18.061 122,428 +192 1.03% 2,211,206
2017-07-04 2017-06-30 18.072 122,236 +674 1.03% 2,209,027
2017-07-03 2017-06-29 18.239 121,562 +830 1.03% 2,217,117
2017-06-30 2017-06-28 18.051 120,732 +960 1.02% 2,179,330
2017-06-29 2017-06-27 18.155 119,772 +4,605 1.01% 2,174,484
2017-06-28 2017-06-26 18.176 115,167 -815 0.98% 2,093,280
2017-06-27 2017-06-23 18.134 115,982 +1,681 0.98% 2,103,258
2017-06-26 2017-06-22 18.093 114,301 +96 0.97% 2,068,009
2017-06-23 2017-06-21 18.114 114,205 +288 0.97% 2,068,653
2017-06-22 2017-06-20 18.197 113,917 +671 0.97% 2,072,934
2017-06-21 2017-06-19 18.093 113,246 -1,439 0.96% 2,048,921
2017-06-20 2017-06-16 18.114 114,685 +96 0.97% 2,077,347
2017-06-19 2017-06-15 18.072 114,589 +576 0.97% 2,070,831
2017-06-16 2017-06-14 18.114 114,013 +671 0.97% 2,065,175
2017-06-15 2017-06-13 18.093 113,342 +288 0.96% 2,050,658
2017-06-14 2017-06-12 18.051 113,054 +341 0.96% 2,040,735
2017-06-13 2017-06-09 18.051 112,713 +81 0.96% 2,034,579
2017-06-12 2017-06-08 18.093 112,632 -577 0.95% 2,037,813
2017-06-09 2017-06-07 18.093 113,209 +672 0.96% 2,048,252
2017-06-08 2017-06-06 18.051 112,537 +184 0.95% 2,031,402
2017-06-07 2017-06-05 18.114 112,353 +767 0.95% 2,035,107
2017-06-06 2017-06-02 18.093 111,586 +192 0.95% 2,018,888
2017-06-05 2017-06-01 17.905 111,394 +864 0.95% 1,994,517
2017-06-02 2017-05-31 17.926 110,530 +370 0.94% 1,981,351
2017-06-01 2017-05-29 17.988 110,160 +1,439 0.94% 1,981,607
2017-05-31 2017-05-26 17.968 108,721 +576 0.93% 1,953,455
2017-05-29 2017-05-25 17.926 108,145 +384 0.92% 1,938,597
2017-05-26 2017-05-24 17.843 107,761 +347 0.92% 1,922,729
2017-05-25 2017-05-23 17.780 107,414 +288 0.92% 1,909,821
2017-05-23 2017-05-19 17.592 107,126 +366 0.92% 1,884,604
2017-05-22 2017-05-18 17.509 106,760 -2,076 1.00% 1,869,264
2017-05-19 2017-05-17 17.717 108,836 +2,495 1.02% 1,928,298
2017-05-18 2017-05-16 17.843 106,341 +96 1.00% 1,897,393
2017-05-17 2017-05-15 17.738 106,245 +480 1.00% 1,884,607
2017-05-15 2017-05-11 17.822 105,765 +639 0.99% 1,884,911
2017-05-12 2017-05-10 17.759 105,126 +1,151 0.99% 1,866,949
2017-05-11 2017-05-09 17.780 103,975 +192 0.98% 1,848,675
2017-05-10 2017-05-08 17.801 103,783 -158 0.97% 1,847,425
2017-05-09 2017-05-05 17.717 103,941 +88 0.98% 1,841,571
2017-05-08 2017-05-04 17.717 103,853 +1,439 0.98% 1,840,012
2017-05-05 2017-05-02 17.717 102,414 +135 0.96% 1,814,517
2017-05-04 2017-04-28 17.676 102,279 +855 0.96% 1,807,861
2017-05-02 2017-04-27 17.717 101,424 +767 0.95% 1,796,976
2017-04-28 2017-04-26 17.717 100,657 +576 0.95% 1,783,387
2017-04-27 2017-04-25 17.592 100,081 +1,151 0.94% 1,760,665
2017-04-26 2017-04-24 17.572 98,930 +183 0.93% 1,738,354
2017-04-25 2017-04-21 17.446 98,747 +2,608 0.93% 1,722,789
2017-04-24 2017-04-20 17.342 96,139 +1,152 0.90% 1,667,269
2017-04-20 2017-04-18 17.363 94,987 +384 0.89% 1,649,270
2017-04-19 2017-04-13 17.321 94,603 +1,619 0.89% 1,638,659
2017-04-18 2017-04-12 17.426 92,984 +288 0.87% 1,620,307
2017-04-13 2017-04-11 17.467 92,696 +96 0.87% 1,619,152
2017-04-12 2017-04-10 17.467 92,600 +18 0.87% 1,617,475
2017-04-11 2017-04-07 17.405 92,582 +383 0.87% 1,611,372
2017-04-10 2017-04-06 17.384 92,199 +96 0.87% 1,602,784
2017-04-07 2017-04-05 17.426 92,103 +4,030 0.86% 1,604,955
2017-04-06 2017-04-03 17.551 88,073 -576 0.83% 1,545,744
2017-04-05 2017-03-31 17.645 88,649 +96 0.84% 1,564,182
2017-04-03 2017-03-30 17.603 88,553 +1,985 0.84% 1,558,786
2017-03-31 2017-03-29 17.519 86,568 +9,088 0.82% 1,516,605
2017-03-30 2017-03-28 17.477 77,480 +191 0.74% 1,354,150
2017-03-29 2017-03-27 17.289 77,289 +192 0.73% 1,336,270
2017-03-28 2017-03-24 17.477 77,097 +95 0.73% 1,347,457
2017-03-27 2017-03-23 17.457 77,002 +574 0.73% 1,344,186
2017-03-24 2017-03-22 17.352 76,428 +287 0.73% 1,326,177
2017-03-23 2017-03-21 17.645 76,141 -30,440 0.72% 1,343,483
2017-03-22 2017-03-20 17.666 106,581 +53,573 1.01% 1,882,814
2017-03-21 2017-03-17 17.686 53,008 +756 0.50% 937,525
2017-03-20 2017-03-16 17.749 52,252 +478 0.50% 927,431
2017-03-17 2017-03-15 17.582 51,774 +51,774 0.49% 910,288
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