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: I-ACCESS INVESTORS 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 -102,000
2021-05-12 2021-05-10 29.600 102,000 +2,300 0.37% 3,019,200
2021-05-11 2021-05-07 29.900 99,700 -1,000 0.36% 2,981,030
2021-05-10 2021-05-06 29.660 100,700 -300 0.36% 2,986,762
2021-05-07 2021-05-05 29.720 101,000 -2,100 0.36% 3,001,720
2021-05-06 2021-05-04 29.720 103,100 +200 0.33% 3,064,132
2021-05-05 2021-05-03 29.940 102,900 +100 0.33% 3,080,826
2021-05-04 2021-04-30 29.840 102,800 +500 0.33% 3,067,552
2021-05-03 2021-04-29 29.940 102,300 -6,100 0.32% 3,062,862
2021-04-30 2021-04-28 29.760 108,400 +600 0.34% 3,225,984
2021-04-29 2021-04-27 29.820 107,800 -1,000 0.34% 3,214,596
2021-04-28 2021-04-26 29.700 108,800 -7,700 0.34% 3,231,360
2021-04-27 2021-04-23 29.480 116,500 +1,300 0.37% 3,434,420
2021-04-26 2021-04-22 29.620 115,200 +700 0.35% 3,412,224
2021-04-23 2021-04-21 29.400 114,500 +2,400 0.34% 3,366,300
2021-04-22 2021-04-20 29.660 112,100 +1,400 0.34% 3,324,886
2021-04-20 2021-04-16 29.660 110,700 +100 0.33% 3,283,362
2021-04-19 2021-04-15 29.540 110,600 -32,000 0.33% 3,267,124
2021-04-16 2021-04-14 29.520 142,600 -300 0.43% 4,209,552
2021-04-15 2021-04-13 29.440 142,900 +32,500 0.30% 4,206,976
2021-04-14 2021-04-12 29.360 110,400 +900 0.17% 3,241,344
2021-04-13 2021-04-09 29.260 109,500 -20,400 0.17% 3,203,970
2021-04-12 2021-04-08 29.200 129,900 +500 0.20% 3,793,080
2021-04-09 2021-04-07 29.060 129,400 +10,000 0.20% 3,760,364
2021-04-08 2021-04-01 28.400 119,400 -400 0.18% 3,390,960
2021-04-07 2021-03-31 28.270 119,800 +1,200 0.18% 3,386,757
2021-04-01 2021-03-30 28.370 118,600 +709 0.17% 3,364,714
2021-03-31 2021-03-29 28.250 117,891 +1,498 0.17% 3,330,427
2021-03-30 2021-03-26 28.050 116,393 +998 0.17% 3,264,789
2021-03-29 2021-03-25 27.809 115,395 -998 0.17% 3,209,051
2021-03-23 2021-03-19 28.030 116,393 +1,197 0.17% 3,262,457
2021-03-19 2021-03-17 28.290 115,196 +300 0.16% 3,258,909
2021-03-18 2021-03-16 28.370 114,896 +998 0.16% 3,259,630
2021-03-17 2021-03-15 28.250 113,898 +399 0.16% 3,217,625
2021-03-15 2021-03-11 28.030 113,499 +300 0.16% 3,181,339
2021-03-12 2021-03-10 27.629 113,199 -799 0.17% 3,127,570
2021-03-11 2021-03-09 27.489 113,998 +1,198 0.17% 3,133,657
2021-03-10 2021-03-08 27.268 112,800 -599 0.17% 3,075,866
2021-03-09 2021-03-05 26.828 113,399 +1,997 0.17% 3,042,215
2021-03-08 2021-03-04 27.168 111,402 +798 0.17% 3,026,585
2021-03-04 2021-03-02 27.669 110,604 -399 0.17% 3,060,305
2021-03-03 2021-03-01 27.449 111,003 +399 0.17% 3,046,881
2021-03-02 2021-02-26 27.268 110,604 +300 0.17% 3,015,985
2021-03-01 2021-02-25 28.010 110,304 -400 0.17% 3,089,574
2021-02-26 2021-02-24 27.609 110,704 +699 0.17% 3,056,418
2021-02-25 2021-02-23 27.749 110,005 +300 0.17% 3,052,547
2021-02-24 2021-02-22 27.649 109,705 -2,596 0.17% 3,033,232
2021-02-23 2021-02-19 27.869 112,301 +4,991 0.17% 3,129,759
2021-02-19 2021-02-17 28.150 107,310 +599 0.16% 3,020,763
2021-02-18 2021-02-16 28.210 106,711 -2,994 0.16% 3,010,315
2021-02-17 2021-02-11 27.889 109,705 +499 0.17% 3,059,608
2021-02-16 2021-02-09 27.909 109,206 -499 0.17% 3,047,879
2021-02-10 2021-02-08 27.849 109,705 -300 0.17% 3,055,212
2021-02-09 2021-02-05 27.649 110,005 -2,695 0.17% 3,041,527
2021-02-05 2021-02-03 27.489 112,700 +4,093 0.17% 3,097,977
2021-02-04 2021-02-02 27.008 108,607 -998 0.17% 2,933,242
2021-02-03 2021-02-01 26.647 109,605 +998 0.17% 2,920,668
2021-02-02 2021-01-29 26.647 108,607 +998 0.17% 2,894,074
2021-02-01 2021-01-28 26.587 107,609 +898 0.17% 2,861,012
2021-01-29 2021-01-27 27.409 106,711 -199 0.16% 2,924,795
2021-01-27 2021-01-25 27.509 106,910 +199 0.16% 2,940,959
2021-01-26 2021-01-22 27.348 106,711 -6,388 0.16% 2,918,381
2021-01-25 2021-01-21 27.549 113,099 -100 0.17% 3,115,743
2021-01-22 2021-01-20 27.128 113,199 -998 0.17% 3,070,870
2021-01-21 2021-01-19 27.068 114,197 +2,895 0.18% 3,091,080
2021-01-20 2021-01-18 26.787 111,302 +1,697 0.17% 2,981,498
2021-01-19 2021-01-15 26.948 109,605 +99 0.17% 2,953,608
2021-01-18 2021-01-14 27.188 109,506 -798 0.17% 2,977,268
2021-01-15 2021-01-13 27.128 110,304 +898 0.17% 2,992,334
2021-01-13 2021-01-11 27.088 109,406 -399 0.17% 2,963,589
2021-01-12 2021-01-08 27.248 109,805 +1,098 0.17% 2,991,997
2021-01-11 2021-01-07 26.888 108,707 -300 0.17% 2,922,875
2021-01-08 2021-01-06 26.487 109,007 +2,097 0.17% 2,887,261
2021-01-07 2021-01-05 26.247 106,910 +1,996 0.16% 2,806,014
2021-01-06 2021-01-04 26.848 104,914 -299 0.16% 2,816,686
2021-01-05 2020-12-31 26.697 105,213 +499 0.16% 2,808,923
2021-01-04 2020-12-29 26.838 104,714 -521 0.16% 2,810,325
2020-12-30 2020-12-28 26.637 105,235 +3,385 0.16% 2,803,168
2020-12-29 2020-12-24 26.436 101,850 +1,991 0.16% 2,692,541
2020-12-28 2020-12-22 26.336 99,859 -995 0.16% 2,629,876
2020-12-22 2020-12-18 26.557 100,854 +199 0.16% 2,678,366
2020-12-17 2020-12-15 26.135 100,655 +99 0.16% 2,630,620
2020-12-16 2020-12-14 26.336 100,556 +399 0.16% 2,648,232
2020-12-15 2020-12-11 26.175 100,157 -598 0.16% 2,621,628
2020-12-14 2020-12-10 26.175 100,755 -597 0.16% 2,637,281
2020-12-10 2020-12-08 26.276 101,352 -100 0.16% 2,663,088
2020-12-08 2020-12-04 26.235 101,452 -1,194 0.16% 2,661,639
2020-12-07 2020-12-03 26.155 102,646 +498 0.16% 2,684,716
2020-12-04 2020-12-02 26.095 102,148 +1,294 0.16% 2,665,535
2020-12-03 2020-12-01 26.095 100,854 +2,389 0.15% 2,631,769
2020-12-02 2020-11-30 25.814 98,465 -3,385 0.15% 2,541,736
2020-11-30 2020-11-26 25.954 101,850 +299 0.15% 2,643,437
2020-11-27 2020-11-25 25.994 101,551 +99 0.15% 2,639,757
2020-11-26 2020-11-24 25.693 101,452 -398 0.15% 2,606,613
2020-11-25 2020-11-23 25.573 101,850 -199 0.15% 2,604,563
2020-11-24 2020-11-20 25.432 102,049 -1,493 0.15% 2,595,302
2020-11-23 2020-11-19 25.492 103,542 -199 0.16% 2,639,512
2020-11-20 2020-11-18 25.713 103,741 -2,987 0.16% 2,667,508
2020-11-19 2020-11-17 25.773 106,728 -1,593 0.16% 2,750,746
2020-11-18 2020-11-16 25.794 108,321 -100 0.16% 2,793,979
2020-11-17 2020-11-13 25.291 108,421 +299 0.16% 2,742,108
2020-11-16 2020-11-12 25.352 108,122 -1,991 0.16% 2,741,062
2020-11-13 2020-11-11 25.352 110,113 -10,255 0.17% 2,791,537
2020-11-12 2020-11-10 25.352 120,368 -398 0.18% 3,051,517
2020-11-11 2020-11-09 25.372 120,766 +4,580 0.18% 3,064,033
2020-11-10 2020-11-06 24.930 116,186 -1,793 0.18% 2,896,483
2020-11-09 2020-11-05 24.829 117,979 -2,190 0.18% 2,929,332
2020-11-06 2020-11-04 23.865 120,169 -299 0.18% 2,867,836
2020-11-05 2020-11-03 23.704 120,468 -1,194 0.18% 2,855,611
2020-11-04 2020-11-02 23.443 121,662 +4,082 0.18% 2,852,142
2020-11-03 2020-10-30 23.202 117,580 +2,489 0.18% 2,728,104
2020-11-02 2020-10-29 23.544 115,091 +199 0.17% 2,709,657
2020-10-30 2020-10-28 23.945 114,892 -996 0.17% 2,751,132
2020-10-29 2020-10-27 24.407 115,888 -4,082 0.17% 2,828,526
2020-10-27 2020-10-22 24.407 119,970 -99 0.18% 2,928,157
2020-10-23 2020-10-21 24.568 120,069 -598 0.18% 2,949,869
2020-10-22 2020-10-20 24.608 120,667 -497 0.18% 2,969,409
2020-10-20 2020-10-16 24.829 121,164 +99 0.18% 3,008,413
2020-10-16 2020-10-14 25.090 121,065 -3,186 0.18% 3,037,571
2020-10-15 2020-10-12 24.869 124,251 -3,684 0.19% 3,090,053
2020-10-14 2020-10-09 24.628 127,935 -2,588 0.19% 3,150,832
2020-10-12 2020-10-08 24.448 130,523 -1,792 0.20% 3,190,972
2020-10-09 2020-10-07 24.126 132,315 +1,991 0.20% 3,192,254
2020-10-08 2020-10-06 24.227 130,324 -4,779 0.20% 3,157,309
2020-10-07 2020-10-05 23.965 135,103 +398 0.20% 3,237,806
2020-10-06 2020-09-30 23.765 134,705 +200 0.20% 3,201,229
2020-10-05 2020-09-29 23.966 134,505 +143 0.20% 3,223,564
2020-09-30 2020-09-28 23.825 134,362 +99 0.20% 3,201,195
2020-09-29 2020-09-25 23.241 134,263 +199 0.20% 3,120,420
2020-09-28 2020-09-24 23.201 134,064 +198 0.20% 3,110,395
2020-09-25 2020-09-23 23.785 133,866 -198 0.20% 3,183,986
2020-09-24 2020-09-22 23.483 134,064 -1,192 0.20% 3,148,195
2020-09-23 2020-09-21 23.563 135,256 +497 0.20% 3,187,083
2020-09-22 2020-09-18 24.006 134,759 +99 0.20% 3,235,080
2020-09-21 2020-09-17 23.946 134,660 -695 0.20% 3,224,567
2020-09-18 2020-09-16 24.449 135,355 +794 0.20% 3,309,359
2020-09-17 2020-09-15 24.288 134,561 -1,887 0.20% 3,268,267
2020-09-16 2020-09-14 24.268 136,448 +1,490 0.21% 3,311,351
2020-09-14 2020-09-10 24.228 134,958 +99 0.20% 3,269,755
2020-09-11 2020-09-09 24.047 134,859 -3,277 0.20% 3,242,912
2020-09-10 2020-09-08 24.590 138,136 -397 0.21% 3,396,827
2020-09-09 2020-09-07 24.369 138,533 +199 0.21% 3,375,900
2020-09-08 2020-09-04 24.852 138,334 -199 0.21% 3,437,914
2020-09-07 2020-09-03 25.658 138,533 -1,192 0.21% 3,554,460
2020-09-04 2020-09-02 25.416 139,725 +100 0.21% 3,551,276
2020-09-03 2020-09-01 25.175 139,625 +993 0.21% 3,514,990
2020-09-02 2020-08-31 25.154 138,632 -2,384 0.21% 3,487,200
2020-09-01 2020-08-28 24.993 141,016 +5,065 0.21% 3,524,448
2020-08-31 2020-08-27 24.872 135,951 -8,342 0.21% 3,381,429
2020-08-28 2020-08-26 24.651 144,293 -6,058 0.22% 3,556,949
2020-08-27 2020-08-25 24.691 150,351 +696 0.23% 3,712,340
2020-08-26 2020-08-24 24.470 149,655 -2,284 0.23% 3,662,001
2020-08-25 2020-08-21 24.268 151,939 -10,924 0.23% 3,687,290
2020-08-24 2020-08-20 24.067 162,863 +10,328 0.25% 3,919,596
2020-08-21 2020-08-19 24.309 152,535 -8,938 0.23% 3,707,898
2020-08-20 2020-08-18 24.168 161,473 -496 0.24% 3,902,403
2020-08-19 2020-08-17 24.147 161,969 +1,092 0.24% 3,911,128
2020-08-18 2020-08-14 24.047 160,877 +794 0.24% 3,868,559
2020-08-17 2020-08-13 24.147 160,083 -99 0.24% 3,865,586
2020-08-14 2020-08-12 24.006 160,182 +2,284 0.24% 3,845,395
2020-08-12 2020-08-10 24.006 157,898 -993 0.24% 3,790,564
2020-08-11 2020-08-07 23.886 158,891 -199 0.24% 3,795,202
2020-08-10 2020-08-06 23.825 159,090 -397 0.24% 3,790,344
2020-08-07 2020-08-05 23.765 159,487 +397 0.24% 3,790,166
2020-08-06 2020-08-04 23.523 159,090 -794 0.24% 3,742,283
2020-08-05 2020-08-03 23.362 159,884 +596 0.24% 3,735,201
2020-08-04 2020-07-31 23.342 159,288 -10,030 0.24% 3,718,069
2020-08-03 2020-07-30 23.100 169,318 +2,383 0.26% 3,911,267
2020-07-31 2020-07-29 23.060 166,935 +397 0.25% 3,849,496
2020-07-30 2020-07-28 23.161 166,538 +994 0.25% 3,857,111
2020-07-29 2020-07-27 23.020 165,544 -2,384 0.25% 3,810,751
2020-07-28 2020-07-24 22.959 167,928 +1,589 0.25% 3,855,484
2020-07-27 2020-07-23 23.523 166,339 -1,390 0.25% 3,912,802
2020-07-24 2020-07-22 23.241 167,729 +99 0.25% 3,898,207
2020-07-23 2020-07-21 23.362 167,630 +894 0.25% 3,916,162
2020-07-22 2020-07-20 22.919 166,736 -5,561 0.25% 3,821,401
2020-07-20 2020-07-16 22.919 172,297 -795 0.25% 3,948,853
2020-07-17 2020-07-15 22.959 173,092 -298 0.26% 3,974,045
2020-07-16 2020-07-14 22.576 173,390 +993 0.26% 3,914,539
2020-07-15 2020-07-13 22.899 172,397 -1,688 0.25% 3,947,673
2020-07-14 2020-07-10 22.395 174,085 +1,192 0.26% 3,898,676
2020-07-13 2020-07-09 22.637 172,893 -1,688 0.25% 3,913,764
2020-07-10 2020-07-08 22.556 174,581 +298 0.26% 3,937,911
2020-07-09 2020-07-07 22.536 174,283 -100 0.26% 3,927,680
2020-07-08 2020-07-06 22.758 174,383 +4,072 0.26% 3,968,565
2020-07-07 2020-07-03 22.496 170,311 -695 0.25% 3,831,306
2020-07-06 2020-07-02 22.415 171,006 +794 0.25% 3,833,165
2020-07-03 2020-06-30 21.892 170,212 -1,787 0.25% 3,726,267
2020-07-02 2020-06-29 21.710 171,999 +3,942 0.25% 3,734,126
2020-06-30 2020-06-26 22.053 168,057 +1,386 0.25% 3,706,242
2020-06-29 2020-06-24 22.377 166,671 -99 0.25% 3,729,532
2020-06-26 2020-06-23 22.599 166,770 -99 0.25% 3,768,795
2020-06-24 2020-06-22 22.235 166,869 +198 0.25% 3,710,373
2020-06-23 2020-06-19 22.518 166,671 -198 0.25% 3,753,094
2020-06-22 2020-06-18 22.336 166,869 +396 0.25% 3,727,223
2020-06-19 2020-06-17 22.619 166,473 +495 0.25% 3,765,446
2020-06-18 2020-06-16 22.276 165,978 -7,526 0.25% 3,697,265
2020-06-17 2020-06-15 21.246 173,504 -12,379 0.26% 3,686,207
2020-06-16 2020-06-12 21.892 185,883 -4,555 0.27% 4,069,335
2020-06-15 2020-06-11 22.195 190,438 -3,170 0.28% 4,226,743
2020-06-12 2020-06-10 23.144 193,608 +595 0.29% 4,480,871
2020-06-11 2020-06-09 23.063 193,013 -14,063 0.29% 4,451,508
2020-06-10 2020-06-08 22.902 207,076 +1,288 0.31% 4,742,391
2020-06-09 2020-06-05 22.599 205,788 +792 0.30% 4,650,554
2020-06-08 2020-06-04 22.316 204,996 +1,683 0.30% 4,574,696
2020-06-05 2020-06-03 22.235 203,313 +1,585 0.30% 4,520,714
2020-06-04 2020-06-02 22.114 201,728 -4,754 0.30% 4,461,027
2020-06-03 2020-06-01 21.932 206,482 -1,386 0.31% 4,528,627
2020-06-02 2020-05-29 21.609 207,868 -1,288 0.31% 4,491,857
2020-06-01 2020-05-28 21.912 209,156 +1,981 0.31% 4,583,050
2020-05-29 2020-05-27 21.660 207,175 -8,814 0.31% 4,487,342
2020-05-28 2020-05-26 21.609 215,989 -792 0.32% 4,667,346
2020-05-27 2020-05-25 21.256 216,781 -891 0.32% 4,607,845
2020-05-26 2020-05-22 20.852 217,672 -1,387 0.32% 4,538,864
2020-05-25 2020-05-21 21.205 219,059 +198 0.32% 4,645,206
2020-05-22 2020-05-20 21.054 218,861 -198 0.32% 4,607,857
2020-05-21 2020-05-19 21.205 219,059 -2,674 0.32% 4,645,206
2020-05-20 2020-05-18 20.751 221,733 +297 0.33% 4,601,153
2020-05-19 2020-05-15 20.599 221,436 -297 0.33% 4,561,450
2020-05-18 2020-05-14 20.195 221,733 +99 0.33% 4,478,008
2020-05-15 2020-05-13 20.498 221,634 +694 0.33% 4,543,149
2020-05-14 2020-05-12 20.902 220,940 -991 0.33% 4,618,163
2020-05-13 2020-05-11 21.054 221,931 +1,189 0.33% 4,672,492
2020-05-12 2020-05-08 20.852 220,742 -1,981 0.33% 4,602,879
2020-05-11 2020-05-07 20.599 222,723 -4,258 0.33% 4,587,962
2020-05-08 2020-05-06 20.650 226,981 +99 0.34% 4,687,134
2020-05-07 2020-05-05 20.599 226,882 -99 0.34% 4,673,635
2020-05-06 2020-05-04 20.135 226,981 +4,159 0.34% 4,570,242
2020-05-05 2020-04-29 20.801 222,822 -396 0.33% 4,635,001
2020-05-04 2020-04-28 20.650 223,218 +990 0.33% 4,609,428
2020-04-29 2020-04-27 20.397 222,228 -10,200 0.33% 4,532,885
2020-04-28 2020-04-24 19.933 232,428 -99 0.34% 4,632,977
2020-04-27 2020-04-23 19.933 232,527 +495 0.34% 4,634,950
2020-04-24 2020-04-22 19.812 232,032 -495 0.34% 4,596,967
2020-04-23 2020-04-21 20.034 232,527 +5,447 0.34% 4,658,430
2020-04-22 2020-04-20 20.549 227,080 -595 0.33% 4,666,248
2020-04-21 2020-04-17 20.599 227,675 -2,079 0.33% 4,689,970
2020-04-20 2020-04-16 20.095 229,754 -99 0.33% 4,616,796
2020-04-17 2020-04-15 20.095 229,853 -3,962 0.33% 4,618,786
2020-04-16 2020-04-14 20.034 233,815 -11,190 0.34% 4,684,234
2020-04-15 2020-04-09 19.872 245,005 -5,645 0.36% 4,868,830
2020-04-14 2020-04-08 19.065 250,650 -7,625 0.36% 4,778,529
2020-04-09 2020-04-07 19.408 258,275 -16,044 0.37% 5,012,568
2020-04-08 2020-04-06 18.560 274,319 -1,485 0.40% 5,091,268
2020-04-07 2020-04-03 17.934 275,804 -396 0.40% 4,946,159
2020-04-06 2020-04-02 17.954 276,200 -297 0.40% 4,958,839
2020-04-03 2020-04-01 17.934 276,497 +3,961 0.40% 4,958,587
2020-04-02 2020-03-31 18.994 272,536 -6,932 0.40% 5,176,549
2020-04-01 2020-03-30 18.123 279,468 -46,467 0.41% 5,064,875
2020-03-31 2020-03-27 18.447 325,935 +22,520 0.47% 6,012,609
2020-03-30 2020-03-26 17.597 303,415 -791 0.44% 5,339,129
2020-03-27 2020-03-25 17.961 304,206 -13,234 0.44% 5,463,928
2020-03-26 2020-03-24 16.908 317,440 -1,976 0.46% 5,367,372
2020-03-25 2020-03-23 16.200 319,416 +39,003 0.48% 5,174,403
2020-03-24 2020-03-20 18.063 280,413 +109 0.42% 5,064,967
2020-03-20 2020-03-18 17.496 280,304 +7,507 0.43% 4,904,070
2020-03-19 2020-03-17 18.589 272,797 +2,765 0.43% 5,071,026
2020-03-18 2020-03-16 18.022 270,032 -7,605 0.42% 4,866,524
2020-03-17 2020-03-13 18.832 277,637 +59,458 0.44% 5,228,461
2020-03-16 2020-03-12 19.318 218,179 +4,643 0.35% 4,214,780
2020-03-13 2020-03-11 20.401 213,536 -22,322 0.41% 4,356,420
2020-03-12 2020-03-10 20.452 235,858 +8,790 0.45% 4,823,759
2020-03-11 2020-03-09 20.401 227,068 -11,556 0.43% 4,632,491
2020-03-10 2020-03-06 21.718 238,624 -7,111 0.47% 5,182,329
2020-03-09 2020-03-05 22.376 245,735 +15,605 0.50% 5,498,483
2020-03-06 2020-03-04 22.072 230,130 +99 0.48% 5,079,411
2020-03-05 2020-03-03 22.173 230,031 +28,643 0.48% 5,100,516
2020-03-04 2020-03-02 21.920 201,388 +10,469 0.43% 4,414,435
2020-03-03 2020-02-28 21.363 190,919 +21,532 0.41% 4,078,638
2020-03-02 2020-02-27 22.426 169,387 +25,581 0.37% 3,798,721
2020-02-27 2020-02-25 23.641 143,806 +1,481 0.33% 3,399,754
2020-02-26 2020-02-24 23.692 142,325 +2,074 0.32% 3,371,946
2020-02-25 2020-02-21 24.147 140,251 +494 0.32% 3,386,709
2020-02-24 2020-02-20 24.401 139,757 +198 0.32% 3,410,156
2020-02-20 2020-02-18 24.198 139,559 +99 0.32% 3,377,064
2020-02-19 2020-02-17 24.451 139,460 +691 0.32% 3,409,969
2020-02-18 2020-02-14 24.299 138,769 +99 0.32% 3,371,998
2020-02-17 2020-02-13 24.198 138,670 -297 0.32% 3,355,552
2020-02-14 2020-02-12 24.249 138,967 -395 0.32% 3,369,774
2020-02-13 2020-02-11 24.249 139,362 -494 0.32% 3,379,352
2020-02-11 2020-02-07 24.097 139,856 +198 0.32% 3,370,091
2020-02-10 2020-02-06 24.046 139,658 -889 0.32% 3,358,250
2020-02-07 2020-02-05 23.641 140,547 -593 0.32% 3,322,707
2020-02-06 2020-02-04 23.591 141,140 -4,345 0.32% 3,329,581
2020-02-05 2020-02-03 23.388 145,485 +7,111 0.33% 3,402,623
2020-02-03 2020-01-30 23.236 138,374 +691 0.32% 3,215,295
2020-01-31 2020-01-29 23.591 137,683 +2,074 0.31% 3,248,029
2020-01-30 2020-01-24 23.945 135,609 -395 0.31% 3,247,157
2020-01-29 2020-01-22 23.894 136,004 +99 0.31% 3,249,730
2020-01-23 2020-01-21 23.844 135,905 +692 0.31% 3,240,484
2020-01-22 2020-01-20 23.945 135,213 +3,259 0.31% 3,237,674
2020-01-21 2020-01-17 23.945 131,954 +494 0.30% 3,159,638
2020-01-20 2020-01-16 23.793 131,460 -99 0.30% 3,127,844
2020-01-17 2020-01-15 23.692 131,559 -1,284 0.31% 3,116,879
2020-01-16 2020-01-14 23.692 132,843 -198 0.31% 3,147,300
2020-01-15 2020-01-13 23.591 133,041 +396 0.31% 3,138,521
2020-01-14 2020-01-10 23.641 132,645 -99 0.31% 3,135,894
2020-01-13 2020-01-09 23.540 132,744 -198 0.31% 3,124,794
2020-01-10 2020-01-08 23.236 132,942 -1,778 0.30% 3,089,075
2020-01-08 2020-01-06 23.186 134,720 -2,864 0.31% 3,123,569
2020-01-07 2020-01-03 23.236 137,584 +4,050 0.31% 3,196,938
2020-01-06 2020-01-02 23.439 133,534 +296 0.30% 3,129,871
2020-01-03 2019-12-31 23.550 133,238 -2,173 0.30% 3,137,793
2020-01-02 2019-12-27 23.703 135,411 -44 0.31% 3,209,586
2019-12-30 2019-12-24 23.500 135,455 +5,714 0.31% 3,183,129
2019-12-23 2019-12-19 23.144 129,741 -197 0.30% 3,002,758
2019-12-20 2019-12-18 23.246 129,938 +689 0.31% 3,020,507
2019-12-19 2019-12-17 23.347 129,249 -689 0.31% 3,017,611
2019-12-17 2019-12-13 23.195 129,938 +98 0.31% 3,013,912
2019-12-16 2019-12-12 22.941 129,840 +591 0.31% 2,978,689
2019-12-12 2019-12-10 22.941 129,249 +395 0.31% 2,965,131
2019-12-09 2019-12-05 22.840 128,854 -4,729 0.31% 2,942,989
2019-12-06 2019-12-04 22.484 133,583 -9,753 0.32% 3,003,538
2019-12-05 2019-12-03 22.840 143,336 +99 0.34% 3,273,754
2019-12-04 2019-12-02 22.992 143,237 +4,827 0.34% 3,293,303
2019-11-29 2019-11-27 22.840 138,410 +1,379 0.33% 3,161,245
2019-11-28 2019-11-26 22.738 137,031 +591 0.33% 3,115,839
2019-11-26 2019-11-22 22.637 136,440 -985 0.33% 3,088,551
2019-11-25 2019-11-21 22.484 137,425 +295 0.33% 3,089,923
2019-11-22 2019-11-20 22.637 137,130 +197 0.33% 3,104,170
2019-11-21 2019-11-19 22.687 136,933 +986 0.33% 3,106,661
2019-11-20 2019-11-18 22.789 135,947 +689 0.33% 3,098,091
2019-11-19 2019-11-15 22.637 135,258 +690 0.32% 3,061,795
2019-11-18 2019-11-14 22.484 134,568 +689 0.32% 3,025,685
2019-11-15 2019-11-13 22.434 133,879 +690 0.32% 3,003,398
2019-11-14 2019-11-12 22.535 133,189 +690 0.32% 3,001,439
2019-11-13 2019-11-11 22.434 132,499 +886 0.32% 2,972,440
2019-11-12 2019-11-08 22.434 131,613 +690 0.32% 2,952,564
2019-11-11 2019-11-07 22.484 130,923 -9,654 0.31% 2,943,729
2019-11-08 2019-11-06 22.383 140,577 +689 0.34% 3,146,524
2019-11-07 2019-11-05 22.434 139,888 +591 0.33% 3,138,202
2019-11-06 2019-11-04 22.383 139,297 +1,478 0.33% 3,117,874
2019-11-04 2019-10-31 22.180 137,819 +591 0.33% 3,056,812
2019-11-01 2019-10-30 22.129 137,228 +591 0.33% 3,036,739
2019-10-31 2019-10-29 22.129 136,637 +591 0.33% 3,023,661
2019-10-30 2019-10-28 22.028 136,046 +591 0.33% 2,996,772
2019-10-29 2019-10-25 21.825 135,455 +591 0.32% 2,956,254
2019-10-24 2019-10-22 21.926 134,864 +788 0.35% 2,957,046
2019-10-23 2019-10-21 21.774 134,076 +2,759 0.35% 2,919,353
2019-10-21 2019-10-17 21.825 131,317 +1,773 0.34% 2,865,944
2019-10-18 2019-10-16 21.825 129,544 -3,054 0.33% 2,827,249
2019-10-17 2019-10-15 21.672 132,598 -493 0.34% 2,873,711
2019-10-16 2019-10-14 21.622 133,091 -394 0.34% 2,877,640
2019-10-15 2019-10-11 21.622 133,485 +394 0.34% 2,886,159
2019-10-14 2019-10-10 21.520 133,091 +2,069 0.34% 2,864,130
2019-10-10 2019-10-08 21.419 131,022 +394 0.34% 2,806,305
2019-10-09 2019-10-04 21.165 130,628 +5,320 0.34% 2,764,716
2019-10-08 2019-10-03 21.063 125,308 +788 0.32% 2,639,399
2019-10-04 2019-10-02 21.368 124,520 +99 0.32% 2,660,722
2019-10-03 2019-09-30 21.764 124,421 +8,176 0.32% 2,707,872
2019-10-02 2019-09-27 21.815 116,245 +709 0.30% 2,535,843
2019-09-30 2019-09-26 21.764 115,536 -1,573 0.31% 2,514,501
2019-09-27 2019-09-25 21.713 117,109 +885 0.32% 2,542,781
2019-09-24 2019-09-20 22.018 116,224 -295 0.31% 2,559,025
2019-09-23 2019-09-19 21.865 116,519 -9,636 0.32% 2,547,745
2019-09-18 2019-09-16 21.764 126,155 +3,244 0.34% 2,745,611
2019-09-16 2019-09-12 21.967 122,911 -2,261 0.33% 2,700,009
2019-09-13 2019-09-11 21.865 125,172 +1,966 0.34% 2,736,947
2019-09-12 2019-09-10 21.662 123,206 +197 0.33% 2,668,899
2019-09-11 2019-09-09 21.764 123,009 -295 0.33% 2,677,142
2019-09-10 2019-09-06 21.764 123,304 -885 0.33% 2,683,562
2019-09-09 2019-09-05 21.510 124,189 -688 0.36% 2,671,248
2019-09-06 2019-09-04 21.357 124,877 -983 0.36% 2,666,997
2019-09-05 2019-09-03 21.154 125,860 +491 0.36% 2,662,391
2019-09-04 2019-09-02 21.204 125,369 +5,212 0.36% 2,658,379
2019-09-03 2019-08-30 21.357 120,157 +3,933 0.35% 2,566,192
2019-08-30 2019-08-28 20.899 116,224 -197 0.35% 2,429,005
2019-08-28 2019-08-26 20.848 116,421 -197 0.35% 2,427,202
2019-08-23 2019-08-21 21.154 116,618 +1,475 0.44% 2,466,889
2019-08-22 2019-08-20 21.306 115,143 +1,180 0.44% 2,453,253
2019-08-21 2019-08-19 21.255 113,963 +1,770 0.43% 2,422,317
2019-08-19 2019-08-15 20.798 112,193 +590 0.43% 2,333,350
2019-08-14 2019-08-12 21.255 111,603 +99 0.42% 2,372,154
2019-08-12 2019-08-08 21.001 111,504 +196 0.42% 2,341,700
2019-08-09 2019-08-07 20.899 111,308 +393 0.42% 2,326,264
2019-08-08 2019-08-06 20.696 110,915 -589 0.42% 2,295,490
2019-08-07 2019-08-05 21.103 111,504 +98 0.41% 2,353,040
2019-08-06 2019-08-02 21.306 111,406 -4,032 0.41% 2,373,632
2019-08-05 2019-08-01 21.611 115,438 -885 0.43% 2,494,758
2019-08-02 2019-07-31 21.865 116,323 -983 0.43% 2,543,459
2019-08-01 2019-07-30 21.967 117,306 -688 0.43% 2,576,883
2019-07-31 2019-07-29 21.967 117,994 -1,475 0.44% 2,591,997
2019-07-30 2019-07-26 21.815 119,469 -983 0.44% 2,606,173
2019-07-29 2019-07-25 21.865 120,452 -1,082 0.45% 2,633,742
2019-07-26 2019-07-24 21.764 121,534 +983 0.45% 2,645,040
2019-07-24 2019-07-22 21.611 120,551 -196 0.45% 2,605,257
2019-07-22 2019-07-18 21.764 120,747 -5,605 0.48% 2,627,912
2019-07-19 2019-07-17 21.916 126,352 +197 0.50% 2,769,173
2019-07-18 2019-07-16 21.967 126,155 +2,163 0.50% 2,771,271
2019-07-17 2019-07-15 22.069 123,992 +1,966 0.49% 2,736,366
2019-07-16 2019-07-12 21.967 122,026 +3,245 0.49% 2,680,568
2019-07-10 2019-07-08 21.713 118,781 -4,425 0.47% 2,579,085
2019-07-09 2019-07-05 21.815 123,206 +1,574 0.49% 2,687,694
2019-07-08 2019-07-04 21.764 121,632 +1,573 0.49% 2,647,173
2019-07-05 2019-07-03 21.764 120,059 +1,377 0.48% 2,612,939
2019-07-04 2019-07-02 21.560 118,682 +2,261 0.47% 2,558,830
2019-07-03 2019-06-28 21.520 116,421 -7,571 0.46% 2,505,366
2019-07-02 2019-06-27 21.469 123,992 +1,039 0.49% 2,661,970
2019-06-28 2019-06-26 21.418 122,953 -589 0.49% 2,633,394
2019-06-26 2019-06-24 21.673 123,542 +2,256 0.49% 2,677,510
2019-06-25 2019-06-21 21.571 121,286 +392 0.49% 2,616,246
2019-06-24 2019-06-20 21.571 120,894 -785 0.48% 2,607,790
2019-06-21 2019-06-19 21.469 121,679 +1,569 0.49% 2,612,313
2019-06-20 2019-06-18 21.265 120,110 +1,961 0.48% 2,554,128
2019-06-19 2019-06-17 21.316 118,149 -294 0.47% 2,518,453
2019-06-18 2019-06-14 21.265 118,443 -490 0.49% 2,518,680
2019-06-17 2019-06-13 21.112 118,933 +490 0.52% 2,510,904
2019-06-14 2019-06-12 21.163 118,443 +98 0.51% 2,506,600
2019-06-13 2019-06-11 21.265 118,345 +686 0.51% 2,516,596
2019-06-12 2019-06-10 21.163 117,659 +1,961 0.51% 2,490,008
2019-06-10 2019-06-05 20.602 115,698 +98 0.50% 2,383,607
2019-06-05 2019-06-03 19.990 115,600 +2,550 0.50% 2,310,848
2019-06-04 2019-05-31 20.235 113,050 +98 0.49% 2,287,545
2019-06-03 2019-05-30 20.500 112,952 +98 0.49% 2,315,514
2019-05-31 2019-05-29 20.449 112,854 +784 0.49% 2,307,750
2019-05-29 2019-05-27 20.806 112,070 +981 0.49% 2,331,723
2019-05-27 2019-05-23 20.755 111,089 +98 0.48% 2,305,648
2019-05-24 2019-05-22 20.959 110,991 +98 0.48% 2,326,254
2019-05-20 2019-05-16 20.806 110,893 +196 0.48% 2,307,235
2019-05-17 2019-05-15 20.755 110,697 +490 0.48% 2,297,512
2019-05-16 2019-05-14 20.704 110,207 +196 0.48% 2,281,722
2019-05-15 2019-05-10 21.010 110,011 +98 0.48% 2,311,324
2019-05-14 2019-05-09 20.908 109,913 -8,628 0.48% 2,298,055
2019-05-10 2019-05-08 21.163 118,541 -196 0.51% 2,508,674
2019-05-09 2019-05-07 21.418 118,737 +1,078 0.52% 2,543,096
2019-05-08 2019-05-06 21.163 117,659 +687 0.51% 2,490,008
2019-05-07 2019-05-03 21.367 116,972 +1,274 0.51% 2,499,329
2019-05-06 2019-05-02 21.367 115,698 +294 0.50% 2,472,107
2019-04-29 2019-04-25 21.418 115,404 -490 0.50% 2,471,711
2019-04-26 2019-04-24 21.367 115,894 -4,020 0.50% 2,476,295
2019-04-24 2019-04-18 21.163 119,914 -98 0.52% 2,537,730
2019-04-23 2019-04-17 21.265 120,012 +392 0.52% 2,552,044
2019-04-18 2019-04-16 21.265 119,620 +196 0.52% 2,543,708
2019-04-12 2019-04-10 21.010 119,424 +687 0.52% 2,509,090
2019-04-11 2019-04-09 21.163 118,737 +588 0.52% 2,512,821
2019-04-10 2019-04-08 21.112 118,149 -490 0.51% 2,494,353
2019-04-08 2019-04-03 21.061 118,639 +98 0.51% 2,498,648
2019-04-04 2019-04-02 20.959 118,541 -1,373 0.51% 2,484,494
2019-04-03 2019-04-01 20.908 119,914 +2,157 0.52% 2,507,155
2019-04-02 2019-03-29 20.755 117,757 +491 0.51% 2,444,057
2019-04-01 2019-03-28 20.602 117,266 +973 0.51% 2,415,882
2019-03-28 2019-03-26 20.602 116,293 +489 0.51% 2,395,836
2019-03-26 2019-03-22 20.960 115,804 -685 0.50% 2,427,202
2019-03-22 2019-03-20 20.806 116,489 +2,641 0.51% 2,423,694
2019-03-20 2019-03-18 20.806 113,848 +98 0.50% 2,368,745
2019-03-19 2019-03-15 20.704 113,750 +391 0.49% 2,355,076
2019-03-15 2019-03-13 20.499 113,359 +98 0.49% 2,323,801
2019-03-14 2019-03-12 20.448 113,261 -782 0.49% 2,316,002
2019-03-13 2019-03-11 20.244 114,043 +293 0.50% 2,308,672
2019-03-12 2019-03-08 20.101 113,750 +1,858 0.49% 2,286,459
2019-03-08 2019-03-06 20.428 111,892 +685 0.49% 2,285,720
2019-03-07 2019-03-05 20.551 111,207 +880 0.48% 2,285,371
2019-03-06 2019-03-04 20.704 110,327 +98 0.48% 2,284,206
2019-03-05 2019-03-01 20.499 110,229 -293 0.48% 2,259,637
2019-03-04 2019-02-28 20.407 110,522 +489 0.48% 2,255,474
2019-03-01 2019-02-27 20.499 110,033 -392 0.48% 2,255,619
2019-02-27 2019-02-25 20.602 110,425 -489 0.48% 2,274,945
2019-02-25 2019-02-21 20.551 110,914 +4,891 0.48% 2,279,349
2019-02-22 2019-02-20 20.407 106,023 -4,206 0.46% 2,163,660
2019-02-21 2019-02-19 20.346 110,229 -978 0.48% 2,242,732
2019-02-20 2019-02-18 20.326 111,207 +293 0.48% 2,260,357
2019-02-19 2019-02-15 20.039 110,914 -880 0.48% 2,222,649
2019-02-18 2019-02-14 20.244 111,794 -98 0.49% 2,263,144
2019-02-13 2019-02-11 19.835 111,892 +587 0.49% 2,219,368
2019-02-12 2019-02-08 19.774 111,305 +1,272 0.48% 2,200,896
2019-02-11 2019-02-04 19.855 110,033 +293 0.48% 2,184,745
2019-02-08 2019-01-31 19.692 109,740 +587 0.48% 2,160,975
2019-01-30 2019-01-28 19.426 109,153 +98 0.47% 2,120,400
2019-01-25 2019-01-23 19.324 109,055 +98 0.47% 2,107,346
2019-01-23 2019-01-21 19.508 108,957 +2,640 0.47% 2,125,504
2019-01-18 2019-01-16 19.140 106,317 +587 0.46% 2,034,872
2019-01-16 2019-01-14 18.833 105,730 +196 0.46% 1,991,207
2019-01-15 2019-01-11 18.956 105,534 +1,076 0.46% 2,000,463
2019-01-14 2019-01-10 18.812 104,458 +684 0.45% 1,965,115
2019-01-11 2019-01-09 18.874 103,774 +98 0.45% 1,958,613
2019-01-09 2019-01-07 18.567 103,676 +1,174 0.45% 1,924,964
2019-01-08 2019-01-04 18.076 102,502 -2,445 0.45% 1,852,862
2019-01-07 2019-01-03 18.097 104,947 +293 0.46% 1,899,205
2019-01-04 2019-01-02 18.097 104,654 +391 0.46% 1,893,902
2019-01-03 2018-12-31 18.424 104,263 -586 0.45% 1,920,960
2019-01-02 2018-12-27 18.055 104,849 +4,249 0.46% 1,893,035
2018-12-28 2018-12-24 17.850 100,600 +1,950 0.44% 1,795,680
2018-12-27 2018-12-20 18.281 98,650 +1,949 0.43% 1,803,377
2018-12-21 2018-12-19 18.752 96,701 -4,874 0.42% 1,813,380
2018-12-20 2018-12-18 18.773 101,575 +390 0.44% 1,906,864
2018-12-19 2018-12-17 19.122 101,185 -2,827 0.44% 1,934,834
2018-12-18 2018-12-14 19.265 104,012 +488 0.45% 2,003,830
2018-12-17 2018-12-13 19.512 103,524 +292 0.45% 2,019,916
2018-12-14 2018-12-12 19.430 103,232 +195 0.45% 2,005,747
2018-12-13 2018-12-11 19.286 103,037 +487 0.45% 1,987,160
2018-12-12 2018-12-10 19.224 102,550 +293 0.45% 1,971,456
2018-12-11 2018-12-07 19.614 102,257 +1,072 0.45% 2,005,685
2018-12-10 2018-12-06 19.655 101,185 +1,267 0.44% 1,988,811
2018-12-06 2018-12-04 20.312 99,918 +195 0.44% 2,029,508
2018-12-05 2018-12-03 20.671 99,723 -97 0.44% 2,061,352
2018-12-04 2018-11-30 20.107 99,820 +682 0.44% 2,007,037
2018-12-03 2018-11-29 20.045 99,138 -877 0.43% 1,987,222
2018-11-28 2018-11-26 19.450 100,015 +292 0.44% 1,945,294
2018-11-27 2018-11-23 19.347 99,723 +1,268 0.44% 1,929,385
2018-11-26 2018-11-22 19.471 98,455 +877 0.43% 1,916,972
2018-11-23 2018-11-21 19.491 97,578 +97 0.43% 1,901,898
2018-11-22 2018-11-20 19.758 97,481 +390 0.43% 1,926,008
2018-11-20 2018-11-16 19.983 97,091 +98 0.42% 1,940,214
2018-11-19 2018-11-15 19.922 96,993 -975 0.42% 1,932,286
2018-11-16 2018-11-14 20.045 97,968 +487 0.43% 1,963,770
2018-11-15 2018-11-13 20.127 97,481 +98 0.43% 1,962,008
2018-11-13 2018-11-09 20.517 97,383 +487 0.43% 1,997,997
2018-11-09 2018-11-07 20.332 96,896 +975 0.42% 1,970,114
2018-11-07 2018-11-05 19.942 95,921 +195 0.42% 1,912,898
2018-11-05 2018-11-01 19.942 95,726 +390 0.42% 1,909,009
2018-11-02 2018-10-31 19.840 95,336 +487 0.42% 1,891,451
2018-11-01 2018-10-30 19.594 94,849 +975 0.41% 1,858,437
2018-10-31 2018-10-29 19.594 93,874 +195 0.41% 1,839,333
2018-10-30 2018-10-26 19.614 93,679 +2,827 0.41% 1,837,435
2018-10-29 2018-10-25 19.676 90,852 -7,311 0.40% 1,787,577
2018-10-26 2018-10-24 20.066 98,163 +195 0.43% 1,969,693
2018-10-25 2018-10-23 20.045 97,968 +1,755 0.43% 1,963,770
2018-10-24 2018-10-22 20.414 96,213 -488 0.42% 1,964,123
2018-10-23 2018-10-19 20.414 96,701 -195 0.42% 1,974,085
2018-10-22 2018-10-18 20.619 96,896 +488 0.42% 1,997,946
2018-10-19 2018-10-16 20.230 96,408 -293 0.42% 1,950,302
2018-10-18 2018-10-15 20.209 96,701 +1,365 0.42% 1,954,245
2018-10-16 2018-10-12 20.394 95,336 -390 0.42% 1,944,263
2018-10-15 2018-10-11 20.250 95,726 -195 0.42% 1,938,469
2018-10-10 2018-10-08 21.184 95,921 -1,852 0.42% 2,031,962
2018-10-09 2018-10-05 21.286 97,773 +1,560 0.43% 2,081,224
2018-10-08 2018-10-04 21.440 96,213 -1,463 0.42% 2,062,822
2018-10-05 2018-10-03 21.491 97,676 -389 0.43% 2,099,199
2018-10-04 2018-10-02 21.389 98,065 +2,437 0.43% 2,097,500
2018-10-03 2018-09-28 21.502 95,628 -3,900 0.42% 2,056,183
2018-10-02 2018-09-27 21.502 99,528 +286 0.43% 2,140,040
2018-09-28 2018-09-26 21.553 99,242 -778 0.43% 2,138,996
2018-09-27 2018-09-24 21.450 100,020 +1,847 0.44% 2,145,474
2018-09-26 2018-09-21 21.708 98,173 -1,263 0.43% 2,131,105
2018-09-21 2018-09-19 21.502 99,436 +972 0.44% 2,138,062
2018-09-20 2018-09-18 21.450 98,464 +388 0.43% 2,112,097
2018-09-19 2018-09-17 21.502 98,076 +389 0.43% 2,108,819
2018-09-18 2018-09-14 21.502 97,687 +1,847 0.43% 2,100,455
2018-09-17 2018-09-13 21.348 95,840 +97 0.42% 2,045,951
2018-09-14 2018-09-12 21.399 95,743 -1,069 0.42% 2,048,805
2018-09-13 2018-09-11 21.348 96,812 +292 0.42% 2,066,701
2018-09-12 2018-09-10 21.348 96,520 -486 0.42% 2,060,467
2018-09-11 2018-09-07 21.296 97,006 +777 0.42% 2,065,852
2018-09-07 2018-09-05 21.399 96,229 -97 0.42% 2,059,205
2018-09-06 2018-09-04 21.502 96,326 -292 0.42% 2,071,191
2018-09-05 2018-09-03 21.502 96,618 +681 0.42% 2,077,470
2018-09-04 2018-08-31 21.450 95,937 +97 0.42% 2,057,892
2018-09-03 2018-08-30 21.450 95,840 +2,624 0.42% 2,055,811
2018-08-31 2018-08-29 21.502 93,216 +195 0.41% 2,004,320
2018-08-30 2018-08-28 21.502 93,021 -486 0.43% 2,000,127
2018-08-29 2018-08-27 21.348 93,507 +1,361 0.43% 1,996,147
2018-08-28 2018-08-24 21.193 92,146 -292 0.42% 1,952,873
2018-08-27 2018-08-23 21.142 92,438 -486 0.42% 1,954,307
2018-08-24 2018-08-22 21.142 92,924 +389 0.42% 1,964,582
2018-08-23 2018-08-21 21.090 92,535 +194 0.42% 1,951,597
2018-08-22 2018-08-20 21.193 92,341 -97 0.42% 1,957,006
2018-08-21 2018-08-17 21.090 92,438 +583 0.42% 1,949,552
2018-08-20 2018-08-16 20.936 91,855 +972 0.42% 1,923,081
2018-08-17 2018-08-15 21.039 90,883 -194 0.42% 1,912,081
2018-08-15 2018-08-13 20.936 91,077 -486 0.44% 1,906,793
2018-08-14 2018-08-10 21.039 91,563 -875 0.44% 1,926,388
2018-08-13 2018-08-09 21.142 92,438 +2,430 0.44% 1,954,307
2018-08-10 2018-08-08 21.142 90,008 +681 0.43% 1,902,932
2018-08-09 2018-08-07 21.399 89,327 +2,430 0.43% 1,911,509
2018-08-08 2018-08-06 20.987 86,897 +388 0.42% 1,823,750
2018-08-07 2018-08-03 20.936 86,509 +972 0.42% 1,811,157
2018-08-02 2018-07-31 20.730 85,537 -388 0.41% 1,773,207
2018-08-01 2018-07-30 20.833 85,925 +583 0.41% 1,790,090
2018-07-31 2018-07-27 21.039 85,342 +1,749 0.41% 1,795,504
2018-07-30 2018-07-26 20.936 83,593 -291 0.40% 1,750,107
2018-07-27 2018-07-25 20.782 83,884 +194 0.40% 1,743,255
2018-07-26 2018-07-24 20.730 83,690 -97 0.40% 1,734,918
2018-07-20 2018-07-18 20.782 83,787 -97 0.40% 1,741,239
2018-07-18 2018-07-16 20.730 83,884 -195 0.40% 1,738,940
2018-07-17 2018-07-13 20.730 84,079 -97 0.40% 1,742,982
2018-07-16 2018-07-12 20.555 84,176 -1,069 0.40% 1,730,271
2018-07-13 2018-07-11 20.494 85,245 -778 0.41% 1,746,983
2018-07-12 2018-07-10 20.627 86,023 +972 0.41% 1,774,432
2018-07-11 2018-07-09 20.473 85,051 +195 0.41% 1,741,257
2018-07-10 2018-07-06 20.185 84,856 +972 0.41% 1,712,821
2018-07-09 2018-07-05 20.082 83,884 -97 0.40% 1,684,571
2018-07-06 2018-07-04 20.082 83,981 -389 0.40% 1,686,519
2018-07-05 2018-07-03 20.164 84,370 -3,791 0.41% 1,701,275
2018-07-04 2018-06-29 20.278 88,161 -97 0.45% 1,787,707
2018-07-03 2018-06-28 20.195 88,258 +418 0.45% 1,782,391
2018-06-29 2018-06-27 20.092 87,840 +1,648 0.45% 1,764,890
2018-06-28 2018-06-26 20.236 86,192 -581 0.44% 1,744,224
2018-06-27 2018-06-25 20.340 86,773 +193 0.44% 1,764,931
2018-06-26 2018-06-22 20.463 86,580 +97 0.44% 1,771,722
2018-06-22 2018-06-20 20.546 86,483 -1,163 0.44% 1,776,873
2018-06-21 2018-06-19 20.360 87,646 -1,163 0.47% 1,784,496
2018-06-19 2018-06-14 20.546 88,809 -485 0.48% 1,824,663
2018-06-14 2018-06-12 20.628 89,294 -679 0.48% 1,841,995
2018-06-13 2018-06-11 20.608 89,973 -1,066 0.49% 1,854,146
2018-06-12 2018-06-08 20.505 91,039 -1,649 0.49% 1,866,724
2018-06-11 2018-06-07 20.628 92,688 +485 0.50% 1,912,008
2018-06-08 2018-06-06 20.463 92,203 -1,842 0.50% 1,886,787
2018-06-07 2018-06-05 20.360 94,045 -97 0.51% 1,914,781
2018-06-06 2018-06-04 20.319 94,142 -485 0.51% 1,912,872
2018-06-05 2018-06-01 20.154 94,627 +3,975 0.51% 1,907,111
2018-06-04 2018-05-31 20.236 90,652 +291 0.49% 1,834,479
2018-06-01 2018-05-30 20.030 90,361 +194 0.49% 1,809,950
2018-05-31 2018-05-29 20.092 90,167 +485 0.49% 1,811,644
2018-05-30 2018-05-28 20.236 89,682 +97 0.48% 1,814,849
2018-05-25 2018-05-23 20.092 89,585 -3,781 0.48% 1,799,950
2018-05-24 2018-05-21 20.216 93,366 +5,914 0.50% 1,887,475
2018-05-21 2018-05-17 20.092 87,452 +97 0.47% 1,757,094
2018-05-17 2018-05-15 20.216 87,355 +291 0.47% 1,765,957
2018-05-15 2018-05-11 20.154 87,064 +388 0.47% 1,754,686
2018-05-11 2018-05-09 19.865 86,676 +969 0.47% 1,721,835
2018-05-10 2018-05-08 19.762 85,707 +970 0.46% 1,693,745
2018-05-09 2018-05-07 19.783 84,737 +194 0.47% 1,676,324
2018-05-08 2018-05-04 19.473 84,543 +96 0.47% 1,646,326
2018-05-07 2018-05-03 19.494 84,447 +1,067 0.47% 1,646,199
2018-05-04 2018-05-02 19.680 83,380 -1,067 0.46% 1,640,879
2018-05-02 2018-04-27 19.783 84,447 -678 0.47% 1,670,587
2018-04-27 2018-04-25 19.494 85,125 +582 0.47% 1,659,416
2018-04-26 2018-04-24 19.824 84,543 +96 0.47% 1,675,974
2018-04-25 2018-04-23 19.721 84,447 +776 0.47% 1,665,361
2018-04-24 2018-04-20 19.906 83,671 -194 0.46% 1,665,592
2018-04-23 2018-04-19 20.092 83,865 -8,532 0.47% 1,685,024
2018-04-20 2018-04-18 20.113 92,397 -4,460 0.51% 1,858,355
2018-04-18 2018-04-16 19.783 96,857 +10,084 0.54% 1,916,090
2018-04-17 2018-04-13 19.741 86,773 +1,066 0.48% 1,713,022
2018-04-12 2018-04-10 19.576 85,707 -1,357 0.48% 1,677,833
2018-04-11 2018-04-09 19.391 87,064 +969 0.48% 1,688,234
2018-04-10 2018-04-06 19.535 86,095 -194 0.48% 1,681,877
2018-04-09 2018-04-04 19.143 86,289 -57,396 0.48% 1,651,846
2018-04-06 2018-04-03 19.184 143,685 -64,668 0.80% 2,756,517
2018-04-03 2018-03-28 19.639 208,353 +3,636 1.16% 4,091,802
2018-03-29 2018-03-27 19.846 204,717 +193 1.21% 4,062,716
2018-03-28 2018-03-26 19.577 204,524 +387 1.21% 4,003,921
2018-03-27 2018-03-23 19.618 204,137 -774 1.21% 4,004,785
2018-03-26 2018-03-22 20.052 204,911 +774 1.21% 4,108,926
2018-03-23 2018-03-21 20.259 204,137 +194 1.21% 4,135,605
2018-03-22 2018-03-20 20.218 203,943 +1,257 1.20% 4,123,243
2018-03-21 2018-03-19 20.342 202,686 -4,063 1.20% 4,122,970
2018-03-20 2018-03-16 20.424 206,749 +97 1.22% 4,222,714
2018-03-07 2018-03-05 19.763 206,652 -774 1.29% 4,084,029
2018-03-06 2018-03-02 19.846 207,426 +193 1.30% 4,116,477
2018-03-05 2018-03-01 20.176 207,233 +291 1.31% 4,181,191
2018-03-02 2018-02-28 20.321 206,942 +2,999 1.31% 4,205,266
2018-03-01 2018-02-27 20.610 203,943 +774 1.29% 4,203,347
2018-02-28 2018-02-26 20.404 203,169 +290 1.29% 4,145,395
2018-02-27 2018-02-23 20.156 202,879 +677 1.29% 4,089,150
2018-02-26 2018-02-22 19.928 202,202 +290 1.28% 4,029,524
2018-02-23 2018-02-21 20.280 201,912 +484 1.30% 4,094,703
2018-02-21 2018-02-15 20.052 201,428 +290 1.29% 4,039,084
2018-02-20 2018-02-13 19.535 201,138 +2,516 1.29% 3,929,318
2018-02-14 2018-02-12 19.473 198,622 -484 1.28% 3,867,849
2018-02-13 2018-02-09 19.329 199,106 -4,257 1.28% 3,848,462
2018-02-12 2018-02-08 19.763 203,363 +290 1.31% 4,019,029
2018-02-09 2018-02-07 19.763 203,073 -9,481 1.30% 4,013,298
2018-02-08 2018-02-06 19.163 212,554 +28,734 1.36% 4,073,243
2018-02-07 2018-02-05 20.321 183,820 -193 1.18% 3,735,404
2018-02-06 2018-02-02 20.827 184,013 +870 1.18% 3,832,524
2018-02-05 2018-02-01 20.879 183,143 +97 1.18% 3,823,869
2018-02-02 2018-01-31 20.931 183,046 -2,999 1.18% 3,831,303
2018-02-01 2018-01-30 20.983 186,045 +2,032 1.19% 3,903,690
2018-01-31 2018-01-29 21.241 184,013 +2,322 1.18% 3,908,603
2018-01-30 2018-01-26 21.034 181,691 +870 1.17% 3,821,722
2018-01-29 2018-01-25 20.931 180,821 -1,257 1.16% 3,784,732
2018-01-26 2018-01-24 21.034 182,078 +4,547 1.17% 3,829,862
2018-01-25 2018-01-23 20.983 177,531 -290 1.14% 3,725,045
2018-01-23 2018-01-19 20.631 177,821 +1,838 1.14% 3,668,638
2018-01-22 2018-01-18 20.776 175,983 +967 1.13% 3,656,184
2018-01-19 2018-01-17 20.590 175,016 +97 1.12% 3,603,532
2018-01-18 2018-01-16 20.672 174,919 +5,708 1.12% 3,615,999
2018-01-17 2018-01-15 20.652 169,211 +1,064 1.09% 3,494,503
2018-01-16 2018-01-12 20.507 168,147 +1,064 1.08% 3,448,197
2018-01-12 2018-01-10 20.300 167,083 -193 1.07% 3,391,837
2018-01-11 2018-01-09 20.300 167,276 +97 1.07% 3,395,755
2018-01-10 2018-01-08 20.280 167,179 +580 1.08% 3,390,330
2018-01-09 2018-01-05 20.156 166,599 +677 1.08% 3,357,904
2018-01-08 2018-01-04 20.052 165,922 -3,773 1.07% 3,327,109
2018-01-04 2018-01-02 19.804 169,695 +97 1.10% 3,360,670
2018-01-03 2017-12-29 20.001 169,598 +1,935 1.10% 3,392,079
2018-01-02 2017-12-28 19.939 167,663 +434 1.16% 3,342,952
2017-12-29 2017-12-27 19.918 167,229 +579 1.16% 3,330,833
2017-12-27 2017-12-21 19.939 166,650 +193 1.17% 3,322,754
2017-12-21 2017-12-19 20.021 166,457 +1,641 1.17% 3,332,706
2017-12-19 2017-12-15 19.690 164,816 +96 1.19% 3,245,195
2017-12-15 2017-12-13 19.711 164,720 +965 1.19% 3,246,719
2017-12-13 2017-12-11 19.690 163,755 -482 1.19% 3,224,304
2017-12-12 2017-12-08 19.586 164,237 +2,605 1.20% 3,216,775
2017-12-08 2017-12-06 19.462 161,632 -965 1.18% 3,145,653
2017-12-07 2017-12-05 19.586 162,597 +290 1.19% 3,184,654
2017-12-06 2017-12-04 19.690 162,307 -6,080 1.18% 3,195,794
2017-12-04 2017-11-30 19.420 168,387 +3,088 1.23% 3,270,137
2017-12-01 2017-11-29 19.441 165,299 +3,957 1.21% 3,213,593
2017-11-30 2017-11-28 19.255 161,342 -6,852 1.18% 3,106,569
2017-11-29 2017-11-27 19.213 168,194 +6,176 1.23% 3,231,529
2017-11-28 2017-11-24 19.275 162,018 +193 1.18% 3,122,943
2017-11-27 2017-11-23 19.213 161,825 +193 1.18% 3,109,161
2017-11-24 2017-11-22 19.234 161,632 +676 1.18% 3,108,803
2017-11-23 2017-11-21 19.151 160,956 -3,667 1.17% 3,082,457
2017-11-22 2017-11-20 19.068 164,623 -1,641 1.20% 3,139,035
2017-11-21 2017-11-17 19.151 166,264 -2,026 1.21% 3,184,110
2017-11-20 2017-11-16 19.172 168,290 +4,149 1.23% 3,226,398
2017-11-17 2017-11-15 19.172 164,141 +483 1.20% 3,146,854
2017-11-16 2017-11-14 19.068 163,658 +579 1.19% 3,120,635
2017-11-15 2017-11-13 19.130 163,079 +772 1.19% 3,119,734
2017-11-14 2017-11-10 19.130 162,307 +579 1.18% 3,104,966
2017-11-13 2017-11-09 19.172 161,728 -1,351 1.18% 3,100,593
2017-11-10 2017-11-08 19.130 163,079 -193 1.19% 3,119,734
2017-11-09 2017-11-07 19.172 163,272 -1,158 1.19% 3,130,194
2017-11-08 2017-11-06 19.109 164,430 +965 1.24% 3,142,171
2017-11-06 2017-11-02 19.027 163,465 +1,351 1.24% 3,110,178
2017-11-01 2017-10-30 19.027 162,114 +193 1.24% 3,084,474
2017-10-31 2017-10-27 19.006 161,921 +579 1.23% 3,077,445
2017-10-30 2017-10-26 18.923 161,342 -97 1.23% 3,053,065
2017-10-27 2017-10-25 18.985 161,439 +97 1.23% 3,064,939
2017-10-26 2017-10-24 18.985 161,342 -965 1.23% 3,063,097
2017-10-19 2017-10-17 18.923 162,307 +96 1.24% 3,071,326
2017-10-17 2017-10-13 18.840 162,211 +290 1.24% 3,056,061
2017-10-16 2017-10-12 18.881 161,921 +965 1.23% 3,057,310
2017-10-13 2017-10-11 18.840 160,956 -386 1.23% 3,032,417
2017-10-10 2017-10-06 18.861 161,342 +482 1.23% 3,043,033
2017-10-09 2017-10-04 18.736 160,860 +290 1.23% 3,013,938
2017-10-06 2017-10-03 18.716 160,570 -290 1.22% 3,005,177
2017-10-04 2017-09-29 18.664 160,860 +579 1.23% 3,002,293
2017-10-03 2017-09-28 18.622 160,281 +446 1.22% 2,984,823
2017-09-26 2017-09-22 18.560 159,835 +193 1.22% 2,966,552
2017-09-25 2017-09-21 18.560 159,642 +192 1.22% 2,962,970
2017-09-22 2017-09-20 18.581 159,450 +1,155 1.22% 2,962,720
2017-09-20 2017-09-18 18.602 158,295 +289 1.21% 2,944,549
2017-09-18 2017-09-14 18.560 158,006 +481 1.21% 2,932,605
2017-09-15 2017-09-13 18.519 157,525 +192 1.20% 2,917,130
2017-09-13 2017-09-11 18.352 157,333 -96 1.20% 2,887,414
2017-09-12 2017-09-08 18.290 157,429 +96 1.20% 2,879,360
2017-09-08 2017-09-06 18.311 157,333 +96 1.20% 2,880,874
2017-09-07 2017-09-05 18.352 157,237 +289 1.20% 2,885,653
2017-09-06 2017-09-04 18.311 156,948 -289 1.20% 2,873,825
2017-09-05 2017-09-01 18.415 157,237 -2,501 1.20% 2,895,457
2017-09-01 2017-08-30 18.269 159,738 -1,059 1.22% 2,918,272
2017-08-30 2017-08-28 18.124 160,797 +2,598 1.23% 2,914,225
2017-08-24 2017-08-21 18.020 158,199 +578 1.21% 2,850,699
2017-08-22 2017-08-18 18.082 157,621 +7,217 1.20% 2,850,112
2017-08-18 2017-08-16 18.331 150,404 -674 1.15% 2,757,126
2017-08-16 2017-08-14 18.248 151,078 -481 1.15% 2,756,921
2017-08-15 2017-08-11 18.103 151,559 +192 1.16% 2,743,649
2017-08-14 2017-08-10 18.331 151,367 +97 1.16% 2,774,779
2017-08-11 2017-08-09 18.331 151,270 +577 1.16% 2,773,001
2017-08-10 2017-08-08 18.435 150,693 -2,598 1.24% 2,778,084
2017-08-09 2017-08-07 18.435 153,291 +96 1.26% 2,825,979
2017-08-08 2017-08-04 18.394 153,195 +577 1.26% 2,817,841
2017-08-04 2017-08-02 18.352 152,618 +1,348 1.27% 2,800,884
2017-08-03 2017-08-01 18.352 151,270 -1,059 1.26% 2,776,145
2017-08-02 2017-07-31 18.373 152,329 +962 1.27% 2,798,746
2017-07-27 2017-07-25 18.311 151,367 +963 1.27% 2,771,633
2017-07-26 2017-07-24 18.269 150,404 +192 1.26% 2,747,748
2017-07-20 2017-07-18 18.186 150,212 -962 1.26% 2,731,752
2017-07-19 2017-07-17 18.207 151,174 +385 1.27% 2,752,389
2017-07-18 2017-07-14 18.144 150,789 -2,983 1.26% 2,735,977
2017-07-17 2017-07-13 18.124 153,772 -2,021 1.29% 2,786,906
2017-07-14 2017-07-12 17.999 155,793 -96 1.31% 2,804,106
2017-07-13 2017-07-11 17.999 155,889 +1,924 1.31% 2,805,834
2017-07-11 2017-07-07 17.895 153,965 +385 1.29% 2,755,204
2017-07-10 2017-07-06 17.978 153,580 +193 1.29% 2,761,082
2017-07-07 2017-07-05 17.999 153,387 +96 1.29% 2,760,801
2017-07-05 2017-07-03 18.061 153,291 +2,406 1.30% 2,768,631
2017-07-04 2017-06-30 18.072 150,885 +192 1.27% 2,726,766
2017-07-03 2017-06-29 18.239 150,693 +434 1.27% 2,748,425
2017-06-30 2017-06-28 18.051 150,259 +16,216 1.27% 2,712,321
2017-06-28 2017-06-26 18.176 134,043 -672 1.14% 2,436,370
2017-06-27 2017-06-23 18.134 134,715 -575 1.14% 2,442,969
2017-06-23 2017-06-21 18.114 135,290 -960 1.15% 2,450,576
2017-06-22 2017-06-20 18.197 136,250 +1,056 1.15% 2,479,325
2017-06-21 2017-06-19 18.093 135,194 -864 1.15% 2,446,019
2017-06-19 2017-06-15 18.072 136,058 -192 1.15% 2,458,815
2017-06-16 2017-06-14 18.114 136,250 +384 1.15% 2,467,965
2017-06-14 2017-06-12 18.051 135,866 +96 1.15% 2,452,513
2017-06-13 2017-06-09 18.051 135,770 +11,226 1.15% 2,450,780
2017-06-12 2017-06-08 18.093 124,544 +192 1.06% 2,253,332
2017-06-09 2017-06-07 18.093 124,352 -192 1.05% 2,249,858
2017-06-08 2017-06-06 18.051 124,544 +576 1.06% 2,248,140
2017-06-07 2017-06-05 18.114 123,968 +96 1.05% 2,245,495
2017-06-06 2017-06-02 18.093 123,872 -2,783 1.06% 2,241,174
2017-06-05 2017-06-01 17.905 126,655 +5,278 1.08% 2,267,766
2017-06-02 2017-05-31 17.926 121,377 +575 1.04% 2,175,793
2017-06-01 2017-05-29 17.988 120,802 -1,727 1.03% 2,173,040
2017-05-31 2017-05-26 17.968 122,529 +192 1.05% 2,201,552
2017-05-29 2017-05-25 17.926 122,337 +96 1.05% 2,193,002
2017-05-25 2017-05-23 17.780 122,241 +480 1.04% 2,173,445
2017-05-24 2017-05-22 17.717 121,761 -1,823 1.04% 2,157,296
2017-05-23 2017-05-19 17.592 123,584 +18,806 1.06% 2,174,139
2017-05-19 2017-05-17 17.717 104,778 +10,651 0.98% 1,856,401
2017-05-18 2017-05-16 17.843 94,127 +191 0.88% 1,679,464
2017-05-17 2017-05-15 17.738 93,936 -19,669 0.88% 1,666,266
2017-05-16 2017-05-12 17.717 113,605 -960 1.07% 2,012,793
2017-05-15 2017-05-11 17.822 114,565 -96 1.08% 2,041,742
2017-05-12 2017-05-10 17.759 114,661 -959 1.08% 2,036,282
2017-05-10 2017-05-08 17.801 115,620 -1,152 1.09% 2,058,133
2017-05-09 2017-05-05 17.717 116,772 +1,152 1.10% 2,068,904
2017-05-08 2017-05-04 17.717 115,620 +2,782 1.09% 2,048,494
2017-05-05 2017-05-02 17.717 112,838 -1,055 1.06% 1,999,204
2017-05-04 2017-04-28 17.676 113,893 -384 1.07% 2,013,147
2017-05-02 2017-04-27 17.717 114,277 -5,757 1.07% 2,024,699
2017-04-28 2017-04-26 17.717 120,034 -288 1.13% 2,126,698
2017-04-27 2017-04-25 17.592 120,322 +21,589 1.13% 2,116,753
2017-04-26 2017-04-24 17.572 98,733 +27,058 0.93% 1,734,893
2017-04-25 2017-04-21 17.446 71,675 +96 0.67% 1,250,477
2017-04-24 2017-04-20 17.342 71,579 -864 0.67% 1,241,343
2017-04-21 2017-04-19 17.363 72,443 -1,151 0.68% 1,257,836
2017-04-20 2017-04-18 17.363 73,594 +480 0.69% 1,277,821
2017-04-19 2017-04-13 17.321 73,114 +1,439 0.69% 1,266,439
2017-04-18 2017-04-12 17.426 71,675 +576 0.67% 1,248,983
2017-04-13 2017-04-11 17.467 71,099 -864 0.67% 1,241,910
2017-04-10 2017-04-06 17.384 71,963 +1,152 0.68% 1,251,002
2017-04-07 2017-04-05 17.426 70,811 -288 0.66% 1,233,928
2017-04-06 2017-04-03 17.551 71,099 +6,141 0.67% 1,247,838
2017-04-05 2017-03-31 17.645 64,958 -5,470 0.62% 1,146,162
2017-04-03 2017-03-30 17.603 70,428 +783 0.67% 1,239,734
2017-03-31 2017-03-29 17.519 69,645 +574 0.66% 1,220,127
2017-03-30 2017-03-28 17.477 69,071 +287 0.66% 1,207,183
2017-03-29 2017-03-27 17.289 68,784 +478 0.65% 1,189,225
2017-03-27 2017-03-23 17.457 68,306 +1,340 0.65% 1,192,385
2017-03-24 2017-03-22 17.352 66,966 -1,340 0.64% 1,161,993
2017-03-23 2017-03-21 17.645 68,306 +8,515 0.65% 1,205,237
2017-03-21 2017-03-17 17.686 59,791 -1,244 0.57% 1,057,492
2017-03-20 2017-03-16 17.749 61,035 +670 0.58% 1,083,322
2017-03-17 2017-03-15 17.582 60,365 +60,365 0.57% 1,061,334
2015-05-26 2015-05-21 15.971 0

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top