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: PRIME SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 150.400 167,353 +0 0.01% 25,169,891
2025-10-13 2025-10-09 149.800 167,353 +0 0.01% 25,069,479
2025-10-10 2025-10-08 119.000 167,353 +130,000 0.01% 19,915,007
2025-10-09 2025-10-06 120.200 37,353 -300 0.00% 4,489,831
2025-09-22 2025-09-18 118.600 37,653 -1,000 0.00% 4,465,646
2025-09-09 2025-09-05 114.000 38,653 +200 0.00% 4,406,442
2025-09-03 2025-09-01 111.900 38,453 +1,000 0.00% 4,302,891
2025-08-15 2025-08-13 114.700 37,453 +300 0.00% 4,295,859
2025-08-12 2025-08-08 115.798 37,153 +416 0.00% 4,302,233
2025-07-10 2025-07-08 121.866 36,737 -395 0.00% 4,476,982
2025-07-04 2025-07-02 119.641 37,132 +4,944 0.00% 4,442,502
2025-06-12 2025-06-10 116.708 32,188 -495 0.00% 3,756,595
2025-06-09 2025-06-05 114.584 32,683 -494 0.00% 3,744,953
2025-06-05 2025-06-03 113.371 33,177 -494 0.00% 3,761,294
2025-05-21 2025-05-19 109.831 33,671 -198 0.00% 3,698,115
2025-05-14 2025-05-12 113.776 33,869 +392 0.00% 3,853,488
2025-03-04 2025-02-28 114.870 33,477 +974 0.00% 3,845,503
2025-02-25 2025-02-21 112.552 32,503 -854 0.00% 3,658,262
2025-02-14 2025-02-12 109.074 33,357 -474 0.00% 3,638,375
2025-02-04 2025-01-28 102.698 33,831 -190 0.00% 3,474,376
2024-12-19 2024-12-17 98.957 34,021 +190 0.00% 3,366,610
2024-12-10 2024-12-06 100.274 33,831 -9,489 0.00% 3,392,374
2024-12-05 2024-12-03 101.223 43,320 -949 0.00% 4,384,963
2024-12-02 2024-11-28 96.796 44,269 -2,847 0.00% 4,285,080
2024-11-26 2024-11-22 97.113 47,116 +9,489 0.00% 4,575,556
2024-10-23 2024-10-21 104.558 37,627 +854 0.00% 3,934,200
2024-10-22 2024-10-18 104.291 36,773 +451 0.00% 3,835,100
2024-10-09 2024-10-07 110.426 36,322 -1,219 0.00% 4,010,892
2024-10-04 2024-10-02 109.892 37,541 -187 0.00% 4,125,474
2024-09-27 2024-09-25 103.064 37,728 -469 0.00% 3,888,407
2024-08-29 2024-08-27 101.304 38,197 -469 0.00% 3,869,502
2024-08-23 2024-08-21 97.836 38,666 +469 0.00% 3,782,940
2024-08-13 2024-08-09 98.969 38,197 +499 0.00% 3,780,303
2024-08-08 2024-08-06 97.023 37,698 -925 0.00% 3,657,563
2024-08-07 2024-08-05 96.320 38,623 +925 0.00% 3,720,170
2024-08-06 2024-08-02 98.104 37,698 +185 0.00% 3,698,316
2024-08-05 2024-08-01 99.833 37,513 +925 0.00% 3,745,051
2024-08-02 2024-07-31 103.617 36,588 +1,295 0.00% 3,791,140
2024-07-31 2024-07-29 112.211 35,293 -1,018 0.00% 3,960,272
2024-07-26 2024-07-24 110.049 36,311 -462 0.00% 3,995,996
2024-07-19 2024-07-17 109.509 36,773 -925 0.00% 4,026,962
2024-07-11 2024-07-09 107.076 37,698 +555 0.00% 4,036,564
2024-07-02 2024-06-27 108.860 37,143 +1,850 0.00% 4,043,389
2024-06-25 2024-06-21 110.914 35,293 +462 0.00% 3,914,488
2024-06-03 2024-05-30 117.076 34,831 +463 0.00% 4,077,871
2024-05-28 2024-05-24 119.022 34,368 +462 0.00% 4,090,540
2024-05-14 2024-05-10 119.250 33,906 +373 0.00% 4,043,289
2024-04-29 2024-04-25 111.052 33,533 -1,830 0.00% 3,723,914
2024-03-11 2024-03-07 93.673 35,363 -915 0.00% 3,312,558
2024-03-05 2024-03-01 100.763 36,278 +1,274 0.00% 3,655,473
2024-02-06 2024-02-02 91.530 35,004 -265 0.00% 3,203,933
2024-01-24 2024-01-22 89.775 35,269 +441 0.00% 3,166,261
2023-12-19 2023-12-15 101.556 34,828 -88 0.00% 3,536,985
2023-11-21 2023-11-17 101.273 34,916 +177 0.00% 3,536,033
2023-10-27 2023-10-25 100.819 34,739 +882 0.00% 3,502,367
2023-10-18 2023-10-16 110.166 33,857 +994 0.00% 3,729,881
2023-09-29 2023-09-27 109.536 32,863 -6,705 0.00% 3,599,667
2023-09-14 2023-09-12 110.051 39,568 -2,182 0.00% 4,354,504
2023-09-12 2023-09-07 111.197 41,750 +873 0.00% 4,642,471
2023-08-28 2023-08-24 112.400 40,877 +349 0.00% 4,594,574
2023-08-25 2023-08-23 112.858 40,528 -3,142 0.00% 4,573,921
2023-08-23 2023-08-21 113.030 43,670 +1,745 0.00% 4,936,027
2023-08-14 2023-08-10 123.065 41,925 +433 0.00% 5,159,508
2023-07-19 2023-07-14 128.391 41,492 -1,123 0.00% 5,327,186
2023-05-30 2023-05-25 126.307 42,615 +8,796 0.00% 5,382,564
2023-05-15 2023-05-11 133.155 33,819 +328 0.00% 4,503,185
2023-05-04 2023-05-02 135.260 33,491 -856 0.00% 4,529,985
2023-04-28 2023-04-26 132.571 34,347 -85 0.00% 4,553,414
2023-04-20 2023-04-18 134.325 34,432 -855 0.00% 4,625,062
2023-03-30 2023-03-28 131.636 35,287 +855 0.00% 4,645,029
2023-03-16 2023-03-14 137.013 34,432 +855 0.00% 4,717,643
2023-03-06 2023-03-02 152.948 33,577 +521 0.00% 5,135,519
2023-02-23 2023-02-21 152.235 33,056 +8,000 0.00% 5,032,281
2023-02-08 2023-02-06 148.079 25,056 -1,852 0.00% 3,710,263
2023-02-02 2023-01-31 154.847 26,908 +842 0.00% 4,166,636
2023-01-19 2023-01-17 151.166 26,066 +421 0.00% 3,940,301
2023-01-17 2023-01-13 153.185 25,645 -1 0.00% 3,928,430
2023-01-09 2023-01-05 155.441 25,646 -17,587 0.00% 3,986,446
2023-01-05 2023-01-03 154.254 43,233 +17,587 0.00% 6,668,852
2022-12-15 2022-12-13 153.423 25,646 -337 0.00% 3,934,674
2022-11-18 2022-11-16 145.941 25,983 +1,263 0.00% 3,791,995
2022-11-16 2022-11-14 146.773 24,720 -6,400 0.00% 3,628,219
2022-10-19 2022-10-17 141.190 31,120 +183 0.00% 4,393,834
2022-09-01 2022-08-30 146.924 30,937 -502 0.00% 4,545,377
2022-08-26 2022-08-24 147.401 31,439 -1,674 0.00% 4,634,154
2022-08-25 2022-08-23 147.999 33,113 +1,674 0.00% 4,900,681
2022-08-12 2022-08-10 152.293 31,439 +171 0.00% 4,787,940
2022-08-05 2022-08-03 149.651 31,268 +833 0.00% 4,679,278
2022-07-12 2022-07-08 160.100 30,435 -250 0.00% 4,872,639
2022-07-11 2022-07-07 160.460 30,685 -832 0.00% 4,923,720
2022-07-08 2022-07-06 160.340 31,517 +249 0.00% 5,053,437
2022-07-05 2022-06-30 166.345 31,268 -8,326 0.00% 5,201,285
2022-06-15 2022-06-13 160.700 39,594 -250 0.00% 6,362,770
2022-06-13 2022-06-09 162.982 39,844 +250 0.00% 6,493,869
2022-05-11 2022-05-06 169.114 39,594 +199 0.00% 6,695,890
2022-05-05 2022-05-03 170.442 39,395 +414 0.00% 6,714,545
2022-04-29 2022-04-27 169.114 38,981 +83 0.00% 6,592,223
2022-04-27 2022-04-25 183.840 38,898 -83 0.00% 7,151,019
2022-03-16 2022-03-14 173.821 38,981 -249 0.00% 6,775,732
2022-03-09 2022-03-07 162.958 39,230 -2,734 0.00% 6,392,826
2022-03-07 2022-03-03 172.280 41,964 +536 0.00% 7,229,571
2022-03-04 2022-03-02 171.791 41,428 +1,064 0.00% 7,116,967
2022-03-01 2022-02-25 181.328 40,364 -16,603 0.00% 7,319,139
2022-02-21 2022-02-17 203.704 56,967 +82 0.00% 11,604,408
2022-02-15 2022-02-11 205.416 56,885 -491 0.00% 11,685,080
2022-02-11 2022-02-09 201.136 57,376 -327 0.00% 11,540,399
2022-02-10 2022-02-08 198.080 57,703 -163 0.00% 11,429,785
2022-02-07 2022-01-31 188.176 57,866 -82 0.00% 10,888,968
2022-01-13 2022-01-11 188.665 57,948 -164 0.00% 10,932,740
2022-01-11 2022-01-07 185.363 58,112 -818 0.00% 10,771,834
2022-01-07 2022-01-05 183.285 58,930 -572 0.00% 10,800,969
2021-12-28 2021-12-22 174.603 59,502 +818 0.00% 10,389,255
2021-12-08 2021-12-06 176.438 58,684 -327 0.00% 10,354,060
2021-11-30 2021-11-26 174.848 59,011 +81 0.00% 10,317,956
2021-11-11 2021-11-09 178.149 58,930 +8,179 0.00% 10,498,340
2021-10-19 2021-10-15 182.683 50,751 +376 0.00% 9,271,366
2021-08-31 2021-08-27 173.568 50,375 +244 0.00% 8,743,474
2021-08-30 2021-08-26 173.937 50,131 +3,815 0.00% 8,719,650
2021-08-27 2021-08-25 174.060 46,316 +163 0.00% 8,061,785
2021-08-13 2021-08-11 183.423 46,153 +502 0.00% 8,465,542
2021-08-10 2021-08-06 182.307 45,651 +806 0.00% 8,322,475
2021-08-03 2021-07-30 185.037 44,845 +161 0.00% 8,297,974
2021-07-22 2021-07-20 185.533 44,684 +322 0.00% 8,290,365
2021-07-14 2021-07-12 190.001 44,362 -161 0.00% 8,428,819
2021-07-08 2021-07-06 195.213 44,523 +3,626 0.00% 8,691,477
2021-06-15 2021-06-10 197.323 40,897 +161 0.00% 8,069,916
2021-06-01 2021-05-28 205.017 40,736 -886 0.00% 8,351,584
2021-05-10 2021-05-06 200.294 41,622 -518 0.00% 8,336,627
2021-04-20 2021-04-16 189.798 42,140 -160 0.00% 7,998,089
2021-04-19 2021-04-15 190.298 42,300 -80 0.00% 8,049,598
2021-04-15 2021-04-13 190.923 42,380 +1,600 0.00% 8,091,298
2021-03-29 2021-03-25 187.424 40,780 -80 0.00% 7,643,150
2021-03-23 2021-03-19 189.048 40,860 -7,843 0.00% 7,724,514
2021-03-19 2021-03-17 188.549 48,703 +80 0.00% 9,182,879
2021-03-16 2021-03-12 189.173 48,623 -400 0.00% 9,198,172
2021-03-08 2021-03-04 193.487 49,023 +746 0.00% 9,485,323
2021-03-02 2021-02-26 190.941 48,277 -7,856 0.00% 9,218,074
2021-02-25 2021-02-23 194.124 56,133 -314 0.00% 10,896,744
2021-02-19 2021-02-17 193.487 56,447 +157 0.00% 10,921,772
2021-02-17 2021-02-11 186.104 56,290 -79 0.00% 10,475,802
2021-02-10 2021-02-08 178.212 56,369 +79 0.00% 10,045,627
2021-02-08 2021-02-04 178.085 56,290 +78 0.00% 10,024,383
2021-02-02 2021-01-29 178.594 56,212 +236 0.00% 10,039,114
2021-02-01 2021-01-28 183.049 55,976 -78 0.00% 10,246,355
2021-01-29 2021-01-27 181.012 56,054 -315 0.00% 10,146,468
2021-01-18 2021-01-14 185.850 56,369 +79 0.00% 10,476,153
2021-01-14 2021-01-12 186.359 56,290 -393 0.00% 10,490,133
2021-01-11 2021-01-07 184.322 56,683 -628 0.00% 10,447,925
2021-01-06 2021-01-04 174.393 57,311 -157 0.00% 9,994,641
2020-12-30 2020-12-28 169.683 57,468 -158 0.00% 9,751,353
2020-12-29 2020-12-24 168.538 57,626 -157 0.00% 9,712,144
2020-12-01 2020-11-27 175.157 57,783 -157 0.00% 10,121,088
2020-11-27 2020-11-25 174.393 57,940 -471 0.00% 10,104,335
2020-11-13 2020-11-11 171.847 58,411 +157 0.00% 10,037,766
2020-11-12 2020-11-10 167.774 58,254 +7,856 0.00% 9,773,493
2020-11-06 2020-11-04 157.590 50,398 -236 0.00% 7,942,233
2020-10-15 2020-10-12 150.733 50,634 +8,150 0.00% 7,632,218
2020-09-28 2020-09-24 142.402 42,484 -390 0.00% 6,049,795
2020-09-24 2020-09-22 148.298 42,874 +390 0.00% 6,358,118
2020-09-23 2020-09-21 150.220 42,484 +780 0.00% 6,381,962
2020-09-21 2020-09-17 153.425 41,704 -390 0.00% 6,398,425
2020-09-15 2020-09-11 155.476 42,094 -234 0.00% 6,544,587
2020-08-18 2020-08-14 160.090 42,328 -78 0.00% 6,776,281
2020-08-14 2020-08-12 162.801 42,406 +272 0.00% 6,903,718
2020-08-11 2020-08-07 152.093 42,134 -155 0.00% 6,408,301
2020-08-06 2020-08-04 153.512 42,289 -1,086 0.00% 6,491,884
2020-08-05 2020-08-03 152.738 43,375 +1,086 0.00% 6,625,026
2020-07-28 2020-07-24 160.349 42,289 +775 0.00% 6,781,018
2020-07-27 2020-07-23 163.962 41,514 -310 0.00% 6,806,698
2020-07-10 2020-07-08 171.315 41,824 +155 0.00% 7,165,063
2020-07-09 2020-07-07 172.863 41,669 -233 0.00% 7,203,014
2020-07-08 2020-07-06 175.572 41,902 -155 0.00% 7,356,805
2020-06-30 2020-06-26 171.057 42,057 -310 0.00% 7,194,129
2020-06-15 2020-06-11 169.896 42,367 -310 0.00% 7,197,967
2020-06-02 2020-05-29 152.093 42,677 +233 0.00% 6,490,887
2020-05-28 2020-05-26 159.446 42,444 -1,861 0.00% 6,767,545
2020-05-26 2020-05-22 159.962 44,305 +155 0.00% 7,087,137
2020-05-13 2020-05-11 178.826 44,150 +358 0.00% 7,895,179
2020-05-12 2020-05-08 175.835 43,792 -1,153 0.00% 7,700,165
2020-05-06 2020-05-04 171.803 44,945 +461 0.00% 7,721,697
2020-04-29 2020-04-27 174.274 44,484 -231 0.00% 7,752,418
2020-04-27 2020-04-23 174.795 44,715 -384 0.00% 7,815,937
2020-04-09 2020-04-07 178.696 45,099 +1,538 0.00% 8,059,019
2020-04-03 2020-04-01 165.561 43,561 +153 0.00% 7,211,985
2020-03-31 2020-03-27 173.104 43,408 -769 0.00% 7,514,090
2020-03-25 2020-03-23 162.699 44,177 +923 0.00% 7,187,570
2020-03-24 2020-03-20 173.624 43,254 +77 0.00% 7,509,934
2020-03-23 2020-03-19 168.292 43,177 +308 0.00% 7,266,333
2020-03-20 2020-03-18 172.844 42,869 -1,692 0.00% 7,409,636
2020-03-19 2020-03-17 173.364 44,561 +1,692 0.00% 7,725,269
2020-03-18 2020-03-16 172.193 42,869 +153 0.00% 7,381,760
2020-03-17 2020-03-13 181.297 42,716 -1,230 0.00% 7,744,295
2020-03-12 2020-03-10 186.239 43,946 +77 0.00% 8,184,477
2020-03-11 2020-03-09 183.508 43,869 +1,230 0.00% 8,050,323
2020-03-10 2020-03-06 191.312 42,639 -307 0.00% 8,157,334
2020-03-09 2020-03-05 196.124 42,946 -1,154 0.00% 8,422,725
2020-03-06 2020-03-04 194.043 44,100 +3,614 0.00% 8,557,284
2020-03-05 2020-03-03 202.106 40,486 +3,230 0.00% 8,182,470
2020-03-04 2020-03-02 215.894 37,256 +307 0.00% 8,043,339
2020-03-03 2020-02-28 216.694 36,949 +988 0.00% 8,006,622
2020-02-26 2020-02-24 215.360 35,961 +450 0.00% 7,744,574
2020-02-25 2020-02-21 217.627 35,511 +750 0.00% 7,728,164
2020-02-24 2020-02-20 219.228 34,761 +225 0.00% 7,620,568
2020-02-21 2020-02-19 218.294 34,536 +150 0.00% 7,539,004
2020-02-17 2020-02-13 216.961 34,386 -2,025 0.00% 7,460,406
2020-02-05 2020-02-03 209.626 36,411 -750 0.00% 7,632,704
2020-02-04 2020-01-31 210.960 37,161 +150 0.00% 7,839,478
2020-01-31 2020-01-29 214.694 37,011 -300 0.00% 7,946,026
2020-01-20 2020-01-16 226.695 37,311 -225 0.00% 8,458,222
2020-01-09 2020-01-07 214.694 37,536 +150 0.00% 8,058,740
2019-12-27 2019-12-20 214.427 37,386 +150 0.00% 8,016,565
2019-12-18 2019-12-16 215.360 37,236 +75 0.00% 8,019,159
2019-12-16 2019-12-12 211.627 37,161 -150 0.00% 7,864,255
2019-12-13 2019-12-11 209.493 37,311 +525 0.00% 7,816,392
2019-12-11 2019-12-09 211.227 36,786 -150 0.00% 7,770,179
2019-12-10 2019-12-06 212.693 36,936 -300 0.00% 7,856,042
2019-12-06 2019-12-04 208.826 37,236 +300 0.00% 7,775,853
2019-12-03 2019-11-29 212.827 36,936 +600 0.00% 7,860,968
2019-11-19 2019-11-15 212.427 36,336 -150 0.00% 7,718,736
2019-11-18 2019-11-14 213.093 36,486 +150 0.00% 7,774,927
2019-11-15 2019-11-13 216.694 36,336 -150 0.00% 7,873,789
2019-11-06 2019-11-04 223.761 36,486 -150 0.00% 8,164,160
2019-11-05 2019-11-01 220.161 36,636 -150 0.00% 8,065,818
2019-11-04 2019-10-31 218.427 36,786 -150 0.00% 8,035,071
2019-10-31 2019-10-29 218.961 36,936 +450 0.00% 8,087,537
2019-10-30 2019-10-28 221.361 36,486 -300 0.00% 8,076,582
2019-10-28 2019-10-24 223.495 36,786 -75 0.00% 8,221,477
2019-10-24 2019-10-22 220.294 36,861 -150 0.00% 8,120,269
2019-10-22 2019-10-18 217.761 37,011 +450 0.00% 8,059,540
2019-10-21 2019-10-17 220.561 36,561 -150 0.00% 8,063,932
2019-10-17 2019-10-15 215.760 36,711 -300 0.00% 7,920,781
2019-10-15 2019-10-11 219.901 37,011 -131 0.00% 8,138,762
2019-10-14 2019-10-10 212.504 37,142 +447 0.00% 7,892,819
2019-10-11 2019-10-09 214.925 36,695 +594 0.00% 7,886,665
2019-10-10 2019-10-08 222.188 36,101 -148 0.00% 8,021,194
2019-10-09 2019-10-04 221.381 36,249 -298 0.00% 8,024,826
2019-10-08 2019-10-03 225.819 36,547 +223 0.00% 8,253,006
2019-10-04 2019-10-02 225.012 36,324 +298 0.00% 8,173,336
2019-10-02 2019-09-27 227.971 36,026 -298 0.00% 8,212,880
2019-09-27 2019-09-25 227.702 36,324 +372 0.00% 8,271,045
2019-09-26 2019-09-24 230.795 35,952 -149 0.00% 8,297,554
2019-09-25 2019-09-23 229.719 36,101 +298 0.00% 8,293,099
2019-09-23 2019-09-19 231.333 35,803 +446 0.00% 8,282,427
2019-09-18 2019-09-16 238.596 35,357 +149 0.00% 8,436,043
2019-09-16 2019-09-12 238.596 35,208 +148 0.00% 8,400,492
2019-09-13 2019-09-11 240.748 35,060 -148 0.00% 8,440,627
2019-09-09 2019-09-05 225.953 35,208 +148 0.00% 7,955,370
2019-09-06 2019-09-04 230.930 35,060 -223 0.00% 8,096,400
2019-09-04 2019-09-02 216.270 35,283 +75 0.00% 7,630,646
2019-09-03 2019-08-30 220.036 35,208 +297 0.00% 7,747,015
2019-09-02 2019-08-29 224.474 34,911 -149 0.00% 7,836,613
2019-08-30 2019-08-28 222.726 35,060 +149 0.00% 7,808,759
2019-08-29 2019-08-27 224.474 34,911 -446 0.00% 7,836,613
2019-08-26 2019-08-22 227.029 35,357 +149 0.00% 8,027,080
2019-08-22 2019-08-20 230.795 35,208 +297 0.00% 8,125,842
2019-08-21 2019-08-19 234.292 34,911 -223 0.00% 8,179,376
2019-08-20 2019-08-16 225.012 35,134 +149 0.00% 7,905,572
2019-08-19 2019-08-15 229.735 34,985 -893 0.00% 8,037,281
2019-08-16 2019-08-14 224.175 35,878 +371 0.00% 8,042,942
2019-08-15 2019-08-13 225.260 35,507 -443 0.00% 7,998,296
2019-08-08 2019-08-06 235.024 35,950 -442 0.00% 8,449,117
2019-08-07 2019-08-05 237.194 36,392 +74 0.00% 8,631,964
2019-08-06 2019-08-02 246.145 36,318 +663 0.00% 8,939,484
2019-08-05 2019-08-01 250.620 35,655 +590 0.00% 8,935,859
2019-07-31 2019-07-29 260.249 35,065 +442 0.00% 9,125,627
2019-07-29 2019-07-25 265.538 34,623 -147 0.00% 9,193,720
2019-07-26 2019-07-24 264.453 34,770 -147 0.00% 9,195,031
2019-07-25 2019-07-23 263.775 34,917 -148 0.00% 9,210,229
2019-07-24 2019-07-22 263.232 35,065 +295 0.00% 9,230,246
2019-07-23 2019-07-19 266.758 34,770 -516 0.00% 9,275,192
2019-07-22 2019-07-18 264.860 35,286 +147 0.00% 9,345,844
2019-07-19 2019-07-17 265.267 35,139 -147 0.00% 9,321,206
2019-07-16 2019-07-12 264.589 35,286 -148 0.00% 9,336,274
2019-07-15 2019-07-11 264.046 35,434 +148 0.00% 9,356,211
2019-07-12 2019-07-10 263.504 35,286 +74 0.00% 9,297,991
2019-07-11 2019-07-09 262.554 35,212 -295 0.00% 9,245,064
2019-07-10 2019-07-08 262.554 35,507 +368 0.00% 9,322,518
2019-07-09 2019-07-05 264.453 35,139 -295 0.00% 9,292,614
2019-07-05 2019-07-03 264.453 35,434 +222 0.00% 9,370,627
2019-07-04 2019-07-02 265.402 35,212 +368 0.00% 9,345,346
2019-07-03 2019-06-28 263.775 34,844 +443 0.00% 9,190,973
2019-07-02 2019-06-27 267.437 34,401 -443 0.00% 9,200,085
2019-06-27 2019-06-25 261.741 34,844 +295 0.00% 9,120,091
2019-06-26 2019-06-24 264.995 34,549 +959 0.00% 9,155,328
2019-06-25 2019-06-21 265.809 33,590 +737 0.00% 8,928,530
2019-06-24 2019-06-20 272.048 32,853 -737 0.00% 8,937,578
2019-06-21 2019-06-19 271.098 33,590 -369 0.00% 9,106,189
2019-06-20 2019-06-18 264.317 33,959 +148 0.00% 8,975,954
2019-06-19 2019-06-17 263.775 33,811 +442 0.00% 8,918,493
2019-06-18 2019-06-14 263.368 33,369 +147 0.00% 8,788,329
2019-06-14 2019-06-12 267.708 33,222 +369 0.00% 8,893,789
2019-06-13 2019-06-11 273.132 32,853 -221 0.00% 8,973,221
2019-06-12 2019-06-10 269.471 33,074 -3,244 0.00% 8,912,478
2019-06-11 2019-06-06 264.589 36,318 -148 0.00% 9,609,329
2019-06-06 2019-06-04 264.589 36,466 +442 0.00% 9,648,488
2019-06-05 2019-06-03 264.995 36,024 +295 0.00% 9,546,197
2019-06-04 2019-05-31 266.487 35,729 -295 0.00% 9,521,323
2019-06-03 2019-05-30 270.149 36,024 -442 0.00% 9,731,844
2019-05-31 2019-05-29 270.827 36,466 +148 0.00% 9,875,977
2019-05-30 2019-05-28 271.505 36,318 +1,106 0.00% 9,860,521
2019-05-29 2019-05-27 272.048 35,212 -148 0.00% 9,579,338
2019-05-27 2019-05-23 272.319 35,360 -147 0.00% 9,629,192
2019-05-24 2019-05-22 273.675 35,507 +295 0.00% 9,717,376
2019-05-23 2019-05-21 273.675 35,212 -738 0.00% 9,636,642
2019-05-22 2019-05-20 274.489 35,950 -590 0.00% 9,867,867
2019-05-21 2019-05-17 271.776 36,540 +1,033 0.00% 9,930,706
2019-05-20 2019-05-16 280.469 35,507 -443 0.00% 9,958,606
2019-05-17 2019-05-15 279.103 35,950 +685 0.00% 10,033,765
2019-05-15 2019-05-10 277.192 35,265 -147 0.00% 9,775,164
2019-05-14 2019-05-09 275.826 35,412 +440 0.00% 9,767,557
2019-05-09 2019-05-07 281.288 34,972 -147 0.00% 9,837,208
2019-05-08 2019-05-06 281.288 35,119 +440 0.00% 9,878,557
2019-05-02 2019-04-29 280.196 34,679 -733 0.00% 9,716,908
2019-04-25 2019-04-23 281.834 35,412 -29,294 0.00% 9,980,316
2019-04-24 2019-04-18 279.376 64,706 +29,294 0.00% 18,077,332
2019-04-23 2019-04-17 276.919 35,412 -732 0.00% 9,806,241
2019-04-18 2019-04-16 278.830 36,144 -58,588 0.00% 10,078,041
2019-04-17 2019-04-15 273.915 94,732 +58,295 0.01% 25,948,472
2019-04-11 2019-04-09 270.091 36,437 -293 0.00% 9,841,313
2019-04-10 2019-04-08 267.224 36,730 +293 0.00% 9,815,127
2019-04-09 2019-04-04 270.910 36,437 -147 0.00% 9,871,165
2019-04-03 2019-04-01 267.224 36,584 -366 0.00% 9,776,112
2019-04-02 2019-03-29 264.493 36,950 -293 0.00% 9,773,007
2019-03-28 2019-03-26 261.352 37,243 -219 0.00% 9,733,538
2019-03-26 2019-03-22 261.625 37,462 +439 0.00% 9,801,005
2019-03-25 2019-03-21 260.943 37,023 -220 0.00% 9,660,875
2019-03-22 2019-03-20 259.987 37,243 +220 0.00% 9,682,684
2019-03-20 2019-03-18 261.898 37,023 -293 0.00% 9,696,262
2019-03-19 2019-03-15 260.123 37,316 -146 0.00% 9,706,758
2019-03-18 2019-03-14 259.987 37,462 -293 0.00% 9,739,621
2019-03-15 2019-03-13 257.529 37,755 -147 0.00% 9,723,001
2019-03-13 2019-03-11 257.802 37,902 +147 0.00% 9,771,208
2019-03-12 2019-03-08 257.392 37,755 +512 0.00% 9,717,845
2019-03-04 2019-02-28 270.583 37,243 +329 0.00% 10,077,325
2019-03-01 2019-02-27 271.000 36,914 -503 0.00% 10,003,710
2019-02-28 2019-02-26 267.662 37,417 -144 0.00% 10,015,094
2019-02-27 2019-02-25 266.131 37,561 -19 0.00% 9,996,158
2019-02-25 2019-02-21 264.045 37,580 +647 0.00% 9,922,795
2019-02-22 2019-02-20 262.097 36,933 -144 0.00% 9,680,026
2019-02-15 2019-02-13 257.506 37,077 -287 0.00% 9,547,552
2019-02-14 2019-02-12 252.637 37,364 -216 0.00% 9,439,527
2019-02-13 2019-02-11 251.246 37,580 -287 0.00% 9,441,816
2019-02-12 2019-02-08 249.437 37,867 -216 0.00% 9,445,440
2019-02-11 2019-02-04 248.463 38,083 -144 0.00% 9,462,233
2019-02-08 2019-01-31 249.855 38,227 +144 0.00% 9,551,192
2019-01-30 2019-01-28 248.463 38,083 +359 0.00% 9,462,233
2019-01-29 2019-01-25 249.855 37,724 -718 0.00% 9,425,515
2019-01-28 2019-01-24 247.350 38,442 +287 0.00% 9,508,648
2019-01-25 2019-01-23 246.238 38,155 +863 0.00% 9,395,194
2019-01-24 2019-01-22 245.681 37,292 -1,007 0.00% 9,161,939
2019-01-22 2019-01-18 242.481 38,299 +144 0.00% 9,286,795
2019-01-17 2019-01-15 243.455 38,155 -144 0.00% 9,289,033
2019-01-16 2019-01-14 240.256 38,299 +288 0.00% 9,201,546
2019-01-15 2019-01-11 243.455 38,011 -144 0.00% 9,253,976
2019-01-14 2019-01-10 241.508 38,155 +144 0.00% 9,214,721
2019-01-11 2019-01-09 242.899 38,011 -288 0.00% 9,232,824
2019-01-10 2019-01-08 237.334 38,299 -575 0.00% 9,089,657
2019-01-09 2019-01-07 234.691 38,874 -287 0.00% 9,123,371
2019-01-08 2019-01-04 233.439 39,161 +790 0.00% 9,141,695
2019-01-07 2019-01-03 233.856 38,371 +719 0.00% 8,973,293
2019-01-04 2019-01-02 240.673 37,652 +288 0.00% 9,061,815
2019-01-03 2018-12-31 244.568 37,364 -431 0.00% 9,138,044
2018-12-28 2018-12-24 242.899 37,795 -144 0.00% 9,180,358
2018-12-27 2018-12-20 242.342 37,939 -144 0.00% 9,194,223
2018-12-21 2018-12-19 244.846 38,083 +575 0.00% 9,324,485
2018-12-19 2018-12-17 247.350 37,508 -431 0.00% 9,277,622
2018-12-18 2018-12-14 247.907 37,939 +144 0.00% 9,405,342
2018-12-17 2018-12-13 249.576 37,795 -288 0.00% 9,432,739
2018-12-14 2018-12-12 246.655 38,083 -144 0.00% 9,393,359
2018-12-13 2018-12-11 245.264 38,227 +144 0.00% 9,375,697
2018-12-12 2018-12-10 246.238 38,083 +503 0.00% 9,377,465
2018-12-11 2018-12-07 251.802 37,580 -144 0.00% 9,462,728
2018-12-10 2018-12-06 250.550 37,724 +575 0.00% 9,451,755
2018-12-07 2018-12-05 254.863 37,149 +719 0.00% 9,467,899
2018-11-30 2018-11-28 252.915 36,430 -1,078 0.00% 9,213,700
2018-11-29 2018-11-27 250.411 37,508 +1,078 0.00% 9,392,418
2018-11-28 2018-11-26 251.107 36,430 -862 0.00% 9,147,815
2018-11-23 2018-11-21 246.516 37,292 +143 0.00% 9,193,067
2018-11-22 2018-11-20 245.125 37,149 +791 0.00% 9,106,134
2018-11-21 2018-11-19 249.715 36,358 +144 0.00% 9,079,156
2018-11-20 2018-11-16 251.524 36,214 -288 0.00% 9,108,690
2018-11-19 2018-11-15 249.159 36,502 -143 0.00% 9,094,802
2018-11-15 2018-11-13 249.715 36,645 +790 0.00% 9,150,824
2018-11-14 2018-11-12 248.185 35,855 -718 0.00% 8,898,680
2018-11-13 2018-11-09 247.490 36,573 +431 0.00% 9,051,437
2018-11-12 2018-11-08 254.863 36,142 -72 0.00% 9,211,252
2018-11-08 2018-11-06 257.923 36,214 +431 0.00% 9,340,438
2018-11-07 2018-11-05 259.593 35,783 +575 0.00% 9,289,009
2018-11-06 2018-11-02 267.522 35,208 -143 0.00% 9,418,932
2018-11-05 2018-11-01 257.645 35,351 -576 0.00% 9,108,014
2018-11-02 2018-10-31 255.419 35,927 -575 0.00% 9,176,449
2018-11-01 2018-10-30 253.333 36,502 +863 0.00% 9,247,144
2018-10-31 2018-10-29 264.045 35,639 +719 0.00% 9,410,284
2018-10-30 2018-10-26 263.766 34,920 +287 0.00% 9,210,720
2018-10-29 2018-10-25 270.861 34,633 +6,901 0.00% 9,380,740
2018-10-26 2018-10-24 276.287 27,732 -791 0.00% 7,661,988
2018-10-25 2018-10-23 273.922 28,523 +1,150 0.00% 7,813,074
2018-10-24 2018-10-22 282.965 27,373 -287 0.00% 7,745,587
2018-10-23 2018-10-19 279.626 27,660 +719 0.00% 7,734,447
2018-10-22 2018-10-18 281.017 26,941 +647 0.00% 7,570,875
2018-10-19 2018-10-16 282.408 26,294 -719 0.00% 7,425,637
2018-10-18 2018-10-15 282.686 27,013 -431 0.00% 7,636,204
2018-10-16 2018-10-12 286.454 27,444 +431 0.00% 7,861,444
2018-10-15 2018-10-11 286.454 27,013 +957 0.00% 7,737,982
2018-10-12 2018-10-10 294.574 26,056 -10,856 0.00% 7,675,431
2018-10-11 2018-10-09 294.294 36,912 -72 0.00% 10,862,994
2018-10-10 2018-10-08 294.294 36,984 -571 0.00% 10,884,184
2018-10-09 2018-10-05 293.454 37,555 -429 0.00% 11,020,678
2018-10-08 2018-10-04 290.934 37,984 -71 0.00% 11,050,846
2018-10-05 2018-10-03 294.014 38,055 +3,714 0.00% 11,188,717
2018-10-04 2018-10-02 292.894 34,341 +500 0.00% 10,058,284
2018-10-03 2018-09-28 297.655 33,841 +714 0.00% 10,072,928
2018-10-02 2018-09-27 298.775 33,127 +214 0.00% 9,897,506
2018-09-28 2018-09-26 292.614 32,913 -5,857 0.00% 9,630,815
2018-09-27 2018-09-24 289.254 38,770 +143 0.00% 11,214,383
2018-09-26 2018-09-21 294.014 38,627 -857 0.00% 11,356,893
2018-09-21 2018-09-19 289.534 39,484 +572 0.00% 11,431,967
2018-09-20 2018-09-18 291.214 38,912 -143 0.00% 11,331,728
2018-09-19 2018-09-17 289.814 39,055 -21,285 0.00% 11,318,692
2018-09-18 2018-09-14 291.494 60,340 +21,428 0.00% 17,588,763
2018-09-17 2018-09-13 290.654 38,912 +142 0.00% 11,309,937
2018-09-14 2018-09-12 287.014 38,770 -428 0.00% 11,127,534
2018-09-13 2018-09-11 282.254 39,198 -286 0.00% 11,063,784
2018-09-12 2018-09-10 281.694 39,484 +143 0.00% 11,122,397
2018-09-11 2018-09-07 284.494 39,341 +71 0.00% 11,192,275
2018-09-10 2018-09-06 284.494 39,270 +143 0.00% 11,172,076
2018-09-07 2018-09-05 287.014 39,127 +572 0.00% 11,229,998
2018-09-05 2018-09-03 294.574 38,555 +143 0.00% 11,357,316
2018-09-04 2018-08-31 297.935 38,412 +71 0.00% 11,444,263
2018-08-31 2018-08-29 298.215 38,341 -1,071 0.00% 11,433,845
2018-08-30 2018-08-28 293.734 39,412 -1,000 0.00% 11,576,659
2018-08-29 2018-08-27 292.334 40,412 -429 0.00% 11,813,813
2018-08-27 2018-08-23 288.134 40,841 +286 0.00% 11,767,684
2018-08-24 2018-08-22 291.494 40,555 +71 0.00% 11,821,549
2018-08-23 2018-08-21 291.214 40,484 +7,143 0.00% 11,789,517
2018-08-22 2018-08-20 292.334 33,341 -143 0.00% 9,746,718
2018-08-21 2018-08-17 290.094 33,484 -143 0.00% 9,713,514
2018-08-17 2018-08-15 293.056 33,627 +70 0.00% 9,854,610
2018-08-16 2018-08-14 295.593 33,557 -710 0.00% 9,919,199
2018-08-14 2018-08-10 294.465 34,267 +1,348 0.00% 10,090,446
2018-08-13 2018-08-09 305.173 32,919 +710 0.00% 10,045,997
2018-08-09 2018-08-07 298.692 32,209 -639 0.00% 9,620,576
2018-08-08 2018-08-06 289.675 32,848 -1,703 0.00% 9,515,246
2018-08-07 2018-08-03 285.166 34,551 +142 0.00% 9,852,787
2018-08-06 2018-08-02 287.421 34,409 +993 0.00% 9,889,861
2018-08-03 2018-08-01 292.211 33,416 +1,136 0.00% 9,764,527
2018-08-01 2018-07-30 299.538 32,280 -71 0.00% 9,669,071
2018-07-26 2018-07-24 286.294 32,351 -426 0.00% 9,261,885
2018-07-25 2018-07-23 283.194 32,777 -710 0.00% 9,282,249
2018-07-24 2018-07-20 279.531 33,487 +568 0.00% 9,360,647
2018-07-23 2018-07-19 279.249 32,919 +284 0.00% 9,192,598
2018-07-20 2018-07-18 280.799 32,635 +284 0.00% 9,163,869
2018-07-13 2018-07-11 279.953 32,351 -142 0.00% 9,056,774
2018-07-12 2018-07-10 280.658 32,493 -639 0.00% 9,119,418
2018-07-11 2018-07-09 277.840 33,132 -1,064 0.00% 9,205,397
2018-07-10 2018-07-06 274.740 34,196 +284 0.00% 9,395,024
2018-07-09 2018-07-05 275.445 33,912 +496 0.00% 9,340,888
2018-07-06 2018-07-04 275.445 33,416 +284 0.00% 9,204,267
2018-07-05 2018-07-03 276.713 33,132 -496 0.00% 9,168,053
2018-07-03 2018-06-28 276.854 33,628 +922 0.00% 9,310,040
2018-06-29 2018-06-27 276.713 32,706 +142 0.00% 9,050,173
2018-06-28 2018-06-26 276.713 32,564 -568 0.00% 9,010,880
2018-06-27 2018-06-25 274.036 33,132 +426 0.00% 9,079,360
2018-06-26 2018-06-22 274.318 32,706 -213 0.00% 8,971,837
2018-06-25 2018-06-21 272.909 32,919 -213 0.00% 8,983,886
2018-06-22 2018-06-20 273.895 33,132 -21,221 0.00% 9,074,692
2018-06-21 2018-06-19 274.740 54,353 +17,105 0.00% 14,932,967
2018-06-20 2018-06-15 279.390 37,248 +5,394 0.00% 10,406,715
2018-06-19 2018-06-14 278.826 31,854 +213 0.00% 8,881,734
2018-06-15 2018-06-13 280.517 31,641 +284 0.00% 8,875,839
2018-06-08 2018-06-06 278.545 31,357 -426 0.00% 8,734,321
2018-06-07 2018-06-05 277.136 31,783 -426 0.00% 8,808,201
2018-06-06 2018-06-04 275.727 32,209 -426 0.00% 8,880,881
2018-06-05 2018-06-01 272.345 32,635 +994 0.00% 8,887,988
2018-05-31 2018-05-29 274.600 31,641 +142 0.00% 8,688,604
2018-05-28 2018-05-24 276.008 31,499 -14,053 0.00% 8,693,991
2018-05-24 2018-05-21 281.362 45,552 +212 0.00% 12,816,619
2018-05-21 2018-05-17 276.008 45,340 +71 0.00% 12,514,224
2018-05-17 2018-05-15 284.782 45,269 +298 0.00% 12,891,796
2018-05-04 2018-05-02 286.768 44,971 -141 0.00% 12,896,222
2018-04-19 2018-04-17 272.727 45,112 -705 0.00% 12,303,259
2018-04-03 2018-03-28 259.679 45,817 -282 0.00% 11,897,722
2018-03-28 2018-03-26 260.105 46,099 +282 0.00% 11,990,565
2018-03-21 2018-03-19 265.352 45,817 -141 0.00% 12,157,639
2018-03-20 2018-03-16 265.210 45,958 +846 0.00% 12,188,536
2018-03-15 2018-03-13 271.167 45,112 -141 0.00% 12,232,882
2018-03-13 2018-03-09 262.657 45,253 +141 0.00% 11,886,039
2018-03-09 2018-03-07 260.814 45,112 +211 0.00% 11,765,831
2018-03-08 2018-03-06 261.097 44,901 +212 0.00% 11,723,536
2018-03-05 2018-03-01 283.188 44,689 +711 0.00% 12,655,381
2018-03-01 2018-02-27 280.882 43,978 +69 0.00% 12,352,628
2018-02-21 2018-02-15 277.135 43,909 -1,804 0.00% 12,168,719
2018-02-14 2018-02-12 254.221 45,713 +277 0.00% 11,621,183
2018-02-12 2018-02-08 258.976 45,436 -624 0.00% 11,766,850
2018-02-09 2018-02-07 252.203 46,060 +1,179 0.00% 11,616,466
2018-02-08 2018-02-06 255.229 44,881 -416 0.00% 11,454,948
2018-02-07 2018-02-05 263.012 45,297 -139 0.00% 11,913,637
2018-02-06 2018-02-02 265.317 45,436 +278 0.00% 12,054,964
2018-02-05 2018-02-01 267.191 45,158 -6,731 0.00% 12,065,810
2018-02-02 2018-01-31 268.344 51,889 +347 0.00% 13,924,096
2018-02-01 2018-01-30 270.362 51,542 -416 0.00% 13,934,973
2018-01-31 2018-01-29 269.785 51,958 -416 0.00% 14,017,492
2018-01-30 2018-01-26 268.056 52,374 +971 0.00% 14,039,147
2018-01-29 2018-01-25 268.776 51,403 -625 0.00% 13,815,905
2018-01-26 2018-01-24 269.353 52,028 +417 0.00% 14,013,883
2018-01-25 2018-01-23 270.938 51,611 +139 0.00% 13,983,380
2018-01-23 2018-01-19 273.100 51,472 +208 0.00% 14,056,989
2018-01-22 2018-01-18 275.261 51,264 -278 0.00% 14,111,004
2018-01-19 2018-01-17 274.973 51,542 -69 0.00% 14,172,670
2018-01-18 2018-01-16 272.956 51,611 +139 0.00% 14,087,512
2018-01-17 2018-01-15 274.685 51,472 -209 0.00% 14,138,586
2018-01-16 2018-01-12 272.667 51,681 +209 0.00% 14,091,723
2018-01-15 2018-01-11 274.541 51,472 +346 0.00% 14,131,168
2018-01-12 2018-01-10 276.847 51,126 +278 0.00% 14,154,066
2018-01-11 2018-01-09 276.414 50,848 +416 0.00% 14,055,119
2017-12-29 2017-12-27 277.423 50,432 -347 0.00% 13,991,007
2017-12-27 2017-12-21 274.973 50,779 -1,387 0.00% 13,962,866
2017-12-22 2017-12-20 275.261 52,166 -1,388 0.00% 14,359,289
2017-12-20 2017-12-18 270.362 53,554 -1,388 0.00% 14,478,941
2017-12-18 2017-12-14 271.370 54,942 +70 0.00% 14,909,629
2017-12-12 2017-12-08 267.912 54,872 +346 0.00% 14,700,842
2017-12-08 2017-12-06 270.650 54,526 -138 0.00% 14,757,448
2017-12-07 2017-12-05 271.082 54,664 +138 0.00% 14,818,432
2017-12-04 2017-11-30 278.144 54,526 -693 0.00% 15,166,068
2017-12-01 2017-11-29 273.676 55,219 -1,388 0.00% 15,112,125
2017-11-29 2017-11-27 268.776 56,607 -139 0.00% 15,214,617
2017-11-14 2017-11-10 267.623 56,746 -139 0.00% 15,186,553
2017-11-13 2017-11-09 268.056 56,885 +139 0.00% 15,248,346
2017-11-09 2017-11-07 268.056 56,746 -555 0.00% 15,211,087
2017-11-08 2017-11-06 263.300 57,301 +139 0.00% 15,087,344
2017-11-07 2017-11-03 265.173 57,162 +138 0.00% 15,157,839
2017-11-06 2017-11-02 265.606 57,024 +694 0.00% 15,145,899
2017-11-03 2017-11-01 267.479 56,330 +139 0.00% 15,067,103
2017-11-02 2017-10-31 266.182 56,191 +139 0.00% 14,957,042
2017-10-30 2017-10-26 270.794 56,052 -278 0.00% 15,178,538
2017-10-26 2017-10-24 267.912 56,330 +694 0.00% 15,091,457
2017-10-23 2017-10-19 273.820 55,636 -69,388 0.00% 15,234,266
2017-10-17 2017-10-13 276.990 125,024 +35,465 0.01% 34,630,391
2017-10-13 2017-10-11 276.120 89,559 +34,477 0.01% 24,729,015
2017-10-04 2017-09-29 276.120 55,082 -689 0.00% 15,209,232
2017-09-29 2017-09-27 270.609 55,771 -690 0.00% 15,092,136
2017-09-28 2017-09-26 267.854 56,461 -69 0.00% 15,123,284
2017-09-25 2017-09-21 266.548 56,530 -138 0.00% 15,067,983
2017-09-22 2017-09-20 264.663 56,668 +138 0.00% 14,997,932
2017-09-13 2017-09-11 264.083 56,530 -689 0.00% 14,928,617
2017-09-11 2017-09-07 260.458 57,219 +689 0.00% 14,903,121
2017-09-08 2017-09-06 262.488 56,530 -689 0.00% 14,838,438
2017-08-15 2017-08-11 254.077 57,219 +689 0.00% 14,538,011
2017-08-14 2017-08-10 257.424 56,530 -689 0.00% 14,552,182
2017-08-11 2017-08-09 254.650 57,219 +389 0.00% 14,570,805
2017-07-13 2017-07-11 239.464 56,830 -342 0.00% 13,608,752
2017-07-12 2017-07-10 238.296 57,172 -2,397 0.00% 13,623,865
2017-07-06 2017-07-04 234.646 59,569 +2,739 0.00% 13,977,612
2017-07-03 2017-06-29 241.508 56,830 -3,424 0.00% 13,724,925
2017-06-30 2017-06-28 234.938 60,254 -480 0.00% 14,155,941
2017-06-28 2017-06-26 235.230 60,734 +822 0.00% 14,286,447
2017-06-23 2017-06-21 235.230 59,912 +69 0.00% 14,093,088
2017-06-22 2017-06-20 235.668 59,843 +1,917 0.00% 14,103,071
2017-06-20 2017-06-16 235.668 57,926 +137 0.00% 13,651,296
2017-06-19 2017-06-15 237.128 57,789 +343 0.00% 13,703,390
2017-06-16 2017-06-14 237.274 57,446 +205 0.00% 13,630,443
2017-06-13 2017-06-09 239.318 57,241 -548 0.00% 13,698,814
2017-06-09 2017-06-07 237.566 57,789 +548 0.00% 13,728,704
2017-06-08 2017-06-06 240.924 57,241 -411 0.00% 13,790,752
2017-06-07 2017-06-05 239.318 57,652 -137 0.00% 13,797,174
2017-06-05 2017-06-01 240.924 57,789 -2,054 0.00% 13,922,779
2017-05-24 2017-05-22 235.230 59,843 +2,054 0.00% 14,076,857
2017-05-17 2017-05-15 241.657 57,789 +420 0.00% 13,965,093
2017-05-16 2017-05-12 239.597 57,369 +136 0.00% 13,745,465
2017-05-12 2017-05-10 239.303 57,233 -1,496 0.00% 13,696,044
2017-05-11 2017-05-09 239.303 58,729 +680 0.00% 14,054,042
2017-05-05 2017-05-02 232.537 58,049 -680 0.00% 13,498,568
2017-04-26 2017-04-24 230.184 58,729 -544 0.00% 13,518,485
2017-04-25 2017-04-21 226.066 59,273 +5,983 0.00% 13,399,601
2017-04-24 2017-04-20 227.243 53,290 +816 0.00% 12,109,753
2017-04-21 2017-04-19 225.625 52,474 +544 0.00% 11,839,425
2017-04-11 2017-04-07 231.655 51,930 -3,114 0.00% 12,029,843
2017-03-27 2017-03-23 232.537 55,044 +680 0.00% 12,799,793
2017-03-23 2017-03-21 235.332 54,364 -680 0.00% 12,793,591
2017-03-09 2017-03-07 230.331 55,044 +408 0.00% 12,678,353
2017-03-07 2017-03-03 240.406 54,636 +1,360 0.00% 13,134,818
2017-03-06 2017-03-02 241.005 53,276 +1,196 0.00% 12,839,766
2017-02-06 2017-02-02 238.011 52,080 -201 0.00% 12,395,605
2017-02-03 2017-02-01 239.358 52,281 +134 0.00% 12,513,880
2017-02-02 2017-01-27 237.861 52,147 -67 0.00% 12,403,746
2017-01-20 2017-01-18 228.580 52,214 -3,140 0.00% 11,935,088
2017-01-18 2017-01-16 224.389 55,354 +334 0.00% 12,420,820
2017-01-13 2017-01-11 223.790 55,020 -3,770 0.00% 12,312,930
2017-01-09 2017-01-05 222.143 58,790 -334 0.00% 13,059,814
2017-01-06 2017-01-04 217.802 59,124 +334 0.00% 12,877,348
2016-12-28 2016-12-22 217.653 58,790 +201 0.00% 12,795,801
2016-12-15 2016-12-13 219.898 58,589 +200 0.00% 12,883,608
2016-12-13 2016-12-09 221.545 58,389 -6,480 0.00% 12,935,773
2016-12-09 2016-12-07 220.647 64,869 +10,184 0.01% 14,313,120
2016-11-29 2016-11-25 221.245 54,685 -67 0.00% 12,098,799
2016-11-28 2016-11-24 220.048 54,752 -1,336 0.00% 12,048,055
2016-11-25 2016-11-23 218.401 56,088 +133 0.00% 12,249,683
2016-11-21 2016-11-17 214.659 55,955 -133 0.00% 12,011,235
2016-11-16 2016-11-14 214.809 56,088 +133 0.00% 12,048,181
2016-10-26 2016-10-24 214.060 55,955 -67 0.00% 11,977,731
2016-10-20 2016-10-18 211.665 56,022 +67 0.00% 11,857,896
2016-10-18 2016-10-14 212.720 55,955 +435 0.00% 11,902,741
2016-09-26 2016-09-22 211.211 55,520 -663 0.00% 11,726,447
2016-09-19 2016-09-14 208.345 56,183 -66 0.00% 11,705,435
2016-09-13 2016-09-09 211.815 56,249 -994 0.00% 11,914,364
2016-09-02 2016-08-31 205.327 57,243 -663 0.00% 11,753,561
2016-08-29 2016-08-25 204.121 57,906 -265 0.00% 11,819,805
2016-08-26 2016-08-24 203.970 58,171 +265 0.00% 11,865,121
2016-08-24 2016-08-22 204.724 57,906 -265 0.00% 11,854,749
2016-08-23 2016-08-19 204.875 58,171 -133 0.00% 11,917,777
2016-08-19 2016-08-17 208.355 58,304 +7 0.00% 12,147,903
2016-08-18 2016-08-16 207.138 58,297 -526 0.00% 12,075,516
2016-08-11 2016-08-09 204.400 58,823 +460 0.00% 12,023,442
2016-08-10 2016-08-08 205.769 58,363 -1,315 0.00% 12,009,303
2016-08-08 2016-08-04 203.184 59,678 +1,644 0.00% 12,125,596
2016-08-05 2016-08-03 205.465 58,034 +1,381 0.00% 11,923,952
2016-08-04 2016-08-01 210.332 56,653 -132 0.00% 11,915,917
2016-07-28 2016-07-26 209.571 56,785 -920 0.00% 11,900,501
2016-07-27 2016-07-25 206.377 57,705 +131 0.00% 11,909,010
2016-07-26 2016-07-22 208.355 57,574 +789 0.00% 11,995,804
2016-07-25 2016-07-21 208.355 56,785 -657 0.00% 11,831,412
2016-07-22 2016-07-20 207.442 57,442 -132 0.00% 11,915,885
2016-07-21 2016-07-19 206.225 57,574 +132 0.00% 11,873,219
2016-07-20 2016-07-18 206.225 57,442 -986 0.00% 11,845,997
2016-07-18 2016-07-14 204.096 58,428 -658 0.00% 11,924,932
2016-07-15 2016-07-13 202.880 59,086 -197 0.00% 11,987,339
2016-07-06 2016-07-04 202.880 59,283 -526 0.00% 12,027,307
2016-07-05 2016-06-30 201.207 59,809 -789 0.00% 12,033,966
2016-07-04 2016-06-29 199.686 60,598 -855 0.00% 12,100,558
2016-06-29 2016-06-27 198.773 61,453 -1,052 0.00% 12,215,213
2016-06-28 2016-06-24 197.405 62,505 +3,551 0.00% 12,338,769
2016-06-27 2016-06-23 201.207 58,954 -329 0.00% 11,861,934
2016-06-23 2016-06-21 201.055 59,283 -921 0.00% 11,919,115
2016-06-22 2016-06-20 200.750 60,204 -1,183 0.00% 12,085,974
2016-06-21 2016-06-17 197.709 61,387 -461 0.00% 12,136,743
2016-06-20 2016-06-16 197.405 61,848 +2,565 0.00% 12,209,074
2016-06-17 2016-06-15 200.446 59,283 +1,315 0.00% 11,883,051
2016-06-16 2016-06-14 201.815 57,968 +1,118 0.00% 11,698,808
2016-06-15 2016-06-13 203.488 56,850 +1,249 0.00% 11,568,285
2016-06-14 2016-06-10 208.202 55,601 +2,630 0.00% 11,576,264
2016-06-10 2016-06-07 214.742 52,971 -329 0.00% 11,375,101
2016-06-08 2016-06-06 213.982 53,300 +329 0.00% 11,405,221
2016-06-06 2016-06-02 212.765 52,971 -329 0.00% 11,270,372
2016-06-03 2016-06-01 211.548 53,300 +66 0.00% 11,275,524
2016-06-02 2016-05-31 209.723 53,234 +263 0.00% 11,164,409
2016-05-27 2016-05-25 208.507 52,971 -1,907 0.00% 11,044,804
2016-05-26 2016-05-24 203.184 54,878 +329 0.00% 11,150,314
2016-05-24 2016-05-20 204.857 54,549 -394 0.00% 11,174,723
2016-05-17 2016-05-13 203.348 54,943 +2,542 0.00% 11,172,576
2016-05-16 2016-05-12 207.489 52,401 -913 0.00% 10,872,634
2016-05-13 2016-05-11 210.249 53,314 +130 0.00% 11,209,239
2016-05-11 2016-05-09 211.323 53,184 +131 0.00% 11,238,999
2016-05-10 2016-05-06 210.249 53,053 +391 0.00% 11,154,364
2016-05-06 2016-05-04 212.856 52,662 +521 0.00% 11,209,448
2016-04-21 2016-04-19 215.157 52,141 -260 0.00% 11,218,491
2016-04-13 2016-04-11 207.796 52,401 -652 0.00% 10,888,706
2016-04-12 2016-04-08 205.342 53,053 +717 0.00% 10,894,014
2016-04-11 2016-04-07 206.722 52,336 -13,042 0.00% 10,819,018
2016-04-08 2016-04-06 205.802 65,378 +65 0.01% 13,454,934
2016-04-07 2016-04-05 206.416 65,313 -65 0.01% 13,481,621
2016-04-05 2016-03-31 210.249 65,378 +12,977 0.01% 13,745,689
2016-04-01 2016-03-30 208.563 52,401 -652 0.00% 10,928,886
2016-03-31 2016-03-29 206.722 53,053 -66 0.00% 10,967,238
2016-03-23 2016-03-21 205.802 53,119 +652 0.00% 10,932,005
2016-03-22 2016-03-18 207.182 52,467 -652 0.00% 10,870,237
2016-03-21 2016-03-17 208.409 53,119 -4,499 0.00% 11,070,488
2016-03-18 2016-03-16 203.348 57,618 -261 0.00% 11,716,533
2016-03-17 2016-03-15 203.195 57,879 +522 0.00% 11,760,731
2016-03-16 2016-03-14 203.195 57,357 -131 0.00% 11,654,663
2016-03-15 2016-03-11 201.508 57,488 +131 0.00% 11,584,305
2016-03-11 2016-03-09 201.202 57,357 -522 0.00% 11,540,315
2016-03-10 2016-03-08 199.975 57,879 +326 0.00% 11,574,334
2016-03-09 2016-03-07 201.202 57,553 +1,565 0.00% 11,579,751
2016-03-08 2016-03-04 220.095 55,988 -261 0.00% 12,322,676
2016-03-07 2016-03-03 215.307 56,249 +2,266 0.00% 12,110,792
2016-03-04 2016-03-02 214.349 53,983 -188 0.00% 11,571,212
2016-03-03 2016-03-01 211.317 54,171 +1,253 0.00% 11,447,236
2016-03-02 2016-02-29 209.721 52,918 +313 0.00% 11,097,997
2016-02-29 2016-02-25 207.486 52,605 -501 0.00% 10,914,810
2016-02-26 2016-02-24 209.242 53,106 +188 0.00% 11,111,996
2016-02-25 2016-02-23 208.923 52,918 +313 0.00% 11,055,767
2016-02-24 2016-02-22 214.668 52,605 -1,190 0.00% 11,292,630
2016-02-23 2016-02-19 201.581 53,795 +1,253 0.00% 10,844,039
2016-02-19 2016-02-17 201.421 52,542 -627 0.00% 10,583,072
2016-02-15 2016-02-11 198.708 53,169 -3,133 0.00% 10,565,101
2016-02-05 2016-02-03 203.336 56,302 -62 0.00% 11,448,249
2016-02-02 2016-01-29 205.092 56,364 -1,128 0.00% 11,559,811
2016-02-01 2016-01-28 198.069 57,492 -188 0.00% 11,387,411
2016-01-28 2016-01-26 196.154 57,680 +564 0.00% 11,314,176
2016-01-27 2016-01-25 200.464 57,116 -940 0.00% 11,449,677
2016-01-25 2016-01-21 193.760 58,056 +251 0.00% 11,248,940
2016-01-22 2016-01-20 199.825 57,805 +877 0.00% 11,550,892
2016-01-21 2016-01-19 206.050 56,928 +814 0.00% 11,729,999
2016-01-15 2016-01-13 213.232 56,114 +188 0.00% 11,965,297
2016-01-14 2016-01-12 213.232 55,926 +1,755 0.00% 11,925,210
2016-01-13 2016-01-11 215.626 54,171 +62 0.00% 11,680,677
2016-01-12 2016-01-08 220.255 54,109 -125 0.00% 11,917,753
2016-01-11 2016-01-07 219.297 54,234 +2,381 0.00% 11,893,349
2016-01-08 2016-01-06 227.118 51,853 +63 0.00% 11,776,727
2016-01-04 2015-12-29 235.417 51,790 -126 0.00% 12,192,247
2015-12-21 2015-12-17 234.938 51,916 -689 0.00% 12,197,051
2015-12-16 2015-12-14 230.469 52,605 -63 0.00% 12,123,835
2015-12-11 2015-12-09 228.714 52,668 -501 0.00% 12,045,888
2015-12-10 2015-12-08 227.437 53,169 +501 0.00% 12,092,585
2015-12-09 2015-12-07 229.192 52,668 -125 0.00% 12,071,106
2015-12-04 2015-12-02 228.394 52,793 -1,880 0.00% 12,057,625
2015-12-03 2015-12-01 226.958 54,673 -563 0.00% 12,408,472
2015-12-01 2015-11-27 224.723 55,236 +2,694 0.00% 12,412,826
2015-11-30 2015-11-26 226.958 52,542 -439 0.00% 11,924,825
2015-11-27 2015-11-25 225.841 52,981 +251 0.00% 11,965,267
2015-11-26 2015-11-24 227.756 52,730 +501 0.00% 12,009,573
2015-11-23 2015-11-19 229.512 52,229 -1,880 0.00% 11,987,163
2015-11-19 2015-11-17 227.277 54,109 -438 0.00% 12,297,740
2015-11-18 2015-11-16 223.606 54,547 +2,130 0.00% 12,197,050
2015-11-17 2015-11-13 226.000 52,417 +63 0.00% 11,846,259
2015-11-16 2015-11-12 230.948 52,354 -1,316 0.00% 12,091,055
2015-11-12 2015-11-10 225.522 53,670 +1,441 0.00% 12,103,739
2015-11-11 2015-11-09 227.596 52,229 -313 0.00% 11,887,131
2015-11-10 2015-11-06 226.639 52,542 +376 0.00% 11,908,053
2015-11-06 2015-11-04 231.267 52,166 -376 0.00% 12,064,289
2015-11-05 2015-11-03 229.192 52,542 -1,504 0.00% 12,042,228
2015-11-04 2015-11-02 225.362 54,046 +1,566 0.00% 12,179,909
2015-11-03 2015-10-30 227.596 52,480 -313 0.00% 11,944,257
2015-10-30 2015-10-28 230.948 52,793 -63 0.00% 12,192,441
2015-10-29 2015-10-27 230.948 52,856 -125 0.00% 12,206,991
2015-10-28 2015-10-26 228.873 52,981 +125 0.00% 12,125,931
2015-10-27 2015-10-23 230.948 52,856 -939 0.00% 12,206,991
2015-10-26 2015-10-22 227.596 53,795 -1,379 0.00% 12,243,547
2015-10-23 2015-10-20 226.479 55,174 -125 0.00% 12,495,760
2015-10-22 2015-10-19 226.479 55,299 -627 0.00% 12,524,070
2015-10-20 2015-10-16 229.366 55,926 -376 0.00% 12,827,504
2015-10-19 2015-10-15 227.918 56,302 -63 0.00% 12,832,243
2015-10-16 2015-10-14 225.988 56,365 -186 0.00% 12,737,809
2015-10-15 2015-10-13 224.540 56,551 +373 0.00% 12,697,979
2015-10-14 2015-10-12 227.436 56,178 +1,803 0.00% 12,776,873
2015-10-13 2015-10-09 228.883 54,375 -187 0.00% 12,445,520
2015-10-12 2015-10-08 228.240 54,562 +1,679 0.00% 12,453,217
2015-10-09 2015-10-07 234.030 52,883 -2,114 0.00% 12,376,218
2015-10-08 2015-10-06 227.114 54,997 +1,492 0.00% 12,490,579
2015-10-07 2015-10-05 231.457 53,505 -808 0.00% 12,384,089
2015-10-06 2015-10-02 227.596 54,313 -746 0.00% 12,361,442
2015-10-05 2015-09-30 223.897 55,059 +249 0.00% 12,327,541
2015-10-02 2015-09-29 224.379 54,810 +870 0.00% 12,298,238
2015-09-30 2015-09-25 228.240 53,940 +124 0.00% 12,311,252
2015-09-29 2015-09-24 227.918 53,816 +125 0.00% 12,265,638
2015-09-25 2015-09-23 230.009 53,691 +2,176 0.00% 12,349,416
2015-09-24 2015-09-22 236.443 51,515 -809 0.00% 12,180,355
2015-09-22 2015-09-18 233.226 52,324 +2,052 0.00% 12,203,315
2015-09-17 2015-09-15 233.869 50,272 -622 0.00% 11,757,080
2015-09-11 2015-09-09 237.890 50,894 -683 0.00% 12,107,198
2015-09-09 2015-09-07 220.841 51,577 -187 0.00% 11,390,309
2015-09-08 2015-09-04 221.163 51,764 -249 0.00% 11,448,258
2015-09-07 2015-09-02 217.946 52,013 +560 0.00% 11,336,007
2015-09-04 2015-09-01 221.484 51,453 -187 0.00% 11,396,029
2015-09-01 2015-08-28 222.128 51,640 -62 0.00% 11,470,670
2015-08-31 2015-08-27 224.058 51,702 -684 0.00% 11,584,235
2015-08-28 2015-08-26 218.750 52,386 +249 0.00% 11,459,431
2015-08-27 2015-08-25 222.288 52,137 -2,114 0.00% 11,589,454
2015-08-26 2015-08-24 213.925 54,251 +4,103 0.00% 11,605,618
2015-08-25 2015-08-21 223.254 50,148 +2,363 0.00% 11,195,719
2015-08-24 2015-08-20 229.205 47,785 -124 0.00% 10,952,553
2015-08-21 2015-08-19 235.478 47,909 +124 0.00% 11,281,506
2015-08-17 2015-08-13 250.620 47,785 +342 0.00% 11,975,898
2015-07-31 2015-07-29 252.727 47,443 -309 0.00% 11,990,103
2015-07-22 2015-07-20 250.296 47,752 -62 0.00% 11,952,156
2015-07-17 2015-07-15 244.464 47,814 +124 0.00% 11,688,816
2015-06-12 2015-06-10 245.436 47,690 -124 0.00% 11,704,858
2015-06-11 2015-06-09 245.598 47,814 +124 0.00% 11,743,038
2015-05-19 2015-05-15 257.770 47,690 +334 0.00% 12,293,067
2015-05-14 2015-05-12 247.003 47,356 +306 0.00% 11,697,060
2015-05-08 2015-05-06 250.266 47,050 -552 0.00% 11,774,997
2015-04-10 2015-04-08 230.525 47,602 -306 0.00% 10,973,450
2015-04-02 2015-03-31 229.220 47,908 -490 0.00% 10,981,463
2015-04-01 2015-03-30 229.057 48,398 +490 0.00% 11,085,885
2015-03-26 2015-03-24 226.609 47,908 +306 0.00% 10,856,407
2015-03-23 2015-03-19 227.751 47,602 -490 0.00% 10,841,427
2015-03-20 2015-03-18 221.389 48,092 +184 0.00% 10,647,031
2015-03-16 2015-03-12 221.715 47,908 +306 0.00% 10,621,927
2015-03-10 2015-03-06 234.013 47,602 +307 0.00% 11,139,497
2015-03-09 2015-03-05 236.335 47,295 +168 0.00% 11,177,469
2015-03-05 2015-03-03 235.506 47,127 -302 0.00% 11,098,685
2015-03-04 2015-03-02 232.852 47,429 +302 0.00% 11,043,950
2015-02-25 2015-02-23 236.667 47,127 +120 0.00% 11,153,397
2015-02-24 2015-02-18 239.984 47,007 -1,869 0.00% 11,280,918
2015-02-23 2015-02-16 236.999 48,876 -1,266 0.00% 11,583,539
2015-02-17 2015-02-13 235.506 50,142 -301 0.00% 11,808,735
2015-02-16 2015-02-12 231.857 50,443 +3,316 0.00% 11,695,572
2015-02-13 2015-02-11 235.838 47,127 -1,206 0.00% 11,114,317
2015-02-06 2015-02-04 237.994 48,333 -1,869 0.00% 11,502,945
2015-02-05 2015-02-03 226.218 50,202 +603 0.00% 11,356,611
2015-02-02 2015-01-29 225.389 49,599 -724 0.00% 11,179,072
2015-01-30 2015-01-28 223.896 50,323 +241 0.00% 11,267,139
2015-01-29 2015-01-27 224.394 50,082 +422 0.00% 11,238,099
2015-01-27 2015-01-23 220.414 49,660 -301 0.00% 10,945,739
2015-01-26 2015-01-22 218.755 49,961 -241 0.00% 10,929,223
2015-01-23 2015-01-21 218.258 50,202 +301 0.00% 10,956,965
2015-01-16 2015-01-14 215.438 49,901 -603 0.00% 10,750,577
2015-01-09 2015-01-07 209.965 50,504 -1,447 0.00% 10,604,077
2015-01-08 2015-01-06 210.463 51,951 -1,688 0.00% 10,933,744
2015-01-07 2015-01-05 212.121 53,639 +181 0.00% 11,377,965
2014-12-18 2014-12-16 208.141 53,458 +301 0.00% 11,126,788
2014-12-11 2014-12-09 210.463 53,157 +1,206 0.00% 11,187,562
2014-12-10 2014-12-08 211.292 51,951 +3,377 0.00% 10,976,824
2014-12-05 2014-12-03 210.463 48,574 +301 0.00% 10,223,012
2014-12-03 2014-12-01 209.633 48,273 +1,086 0.00% 10,119,632
2014-11-25 2014-11-21 212.785 47,187 +241 0.00% 10,040,663
2014-11-24 2014-11-20 213.945 46,946 +181 0.00% 10,043,884
2014-11-20 2014-11-18 216.102 46,765 +241 0.00% 10,105,987
2014-11-17 2014-11-13 217.097 46,524 -1,206 0.00% 10,100,202
2014-11-07 2014-11-05 217.097 47,730 -302 0.00% 10,362,021
2014-11-06 2014-11-04 217.428 48,032 +302 0.00% 10,443,516
2014-11-03 2014-10-30 217.097 47,730 -603 0.00% 10,362,021
2014-10-24 2014-10-22 215.438 48,333 -181 0.00% 10,412,770
2014-10-23 2014-10-21 212.453 48,514 +181 0.00% 10,306,936
2014-10-20 2014-10-16 213.784 48,333 +294 0.00% 10,332,818
2014-10-16 2014-10-14 214.118 48,039 +1,195 0.00% 10,286,037
2014-10-15 2014-10-13 214.955 46,844 -597 0.00% 10,069,346
2014-10-14 2014-10-10 211.777 47,441 +717 0.00% 10,046,891
2014-10-09 2014-10-07 213.951 46,724 -299 0.00% 9,996,655
2014-10-06 2014-09-30 208.598 47,023 +299 0.00% 9,808,914
2014-10-03 2014-09-29 209.435 46,724 +418 0.00% 9,785,624
2014-09-30 2014-09-26 214.620 46,306 +598 0.00% 9,938,208
2014-09-25 2014-09-23 214.955 45,708 +1,196 0.00% 9,825,157
2014-09-22 2014-09-18 217.297 44,512 +478 0.00% 9,672,315
2014-09-17 2014-09-15 218.468 44,034 -299 0.00% 9,620,009
2014-09-15 2014-09-11 219.973 44,333 +299 0.00% 9,752,075
2014-09-11 2014-09-08 219.806 44,034 +2,738 0.00% 9,678,937
2014-09-03 2014-09-01 218.300 41,296 -239 0.00% 9,014,936
2014-09-01 2014-08-28 219.973 41,535 +239 0.00% 9,136,590
2014-08-18 2014-08-14 221.829 41,296 +345 0.00% 9,160,645
2014-08-12 2014-08-08 219.973 40,951 -118 0.00% 9,008,125
2014-08-11 2014-08-07 220.817 41,069 -119 0.00% 9,068,722
2014-08-08 2014-08-06 218.961 41,188 +237 0.00% 9,018,571
2014-08-01 2014-07-30 222.504 40,951 -474 0.00% 9,111,746
2014-07-31 2014-07-29 219.636 41,425 +237 0.00% 9,098,417
2014-07-30 2014-07-28 219.299 41,188 -948 0.00% 9,032,467
2014-07-16 2014-07-14 216.599 42,136 -297 0.00% 9,126,634
2014-06-26 2014-06-24 212.551 42,433 +297 0.00% 9,019,171
2014-06-19 2014-06-17 215.587 42,136 -356 0.00% 9,083,986
2014-06-18 2014-06-16 215.250 42,492 +356 0.00% 9,146,400
2014-06-05 2014-06-03 218.118 42,136 -889 0.00% 9,190,606
2014-06-04 2014-05-30 215.925 43,025 +592 0.00% 9,290,159
2014-05-30 2014-05-28 214.744 42,433 -296 0.00% 9,112,226
2014-05-21 2014-05-19 216.110 42,729 +593 0.00% 9,234,147
2014-05-20 2014-05-16 216.280 42,136 +365 0.00% 9,113,164
2014-05-14 2014-05-12 215.089 41,771 -1,650 0.00% 8,984,466
2014-05-12 2014-05-08 212.026 43,421 +2,938 0.00% 9,206,365
2014-05-08 2014-05-05 212.366 40,483 +235 0.00% 8,597,211
2014-05-02 2014-04-29 214.918 40,248 -176 0.00% 8,650,037
2014-04-29 2014-04-25 211.345 40,424 +470 0.00% 8,543,409
2014-04-11 2014-04-09 218.492 39,954 -588 0.00% 8,729,625
2014-04-08 2014-04-04 213.557 40,542 -587 0.00% 8,658,032
2014-03-27 2014-03-25 205.559 41,129 -294 0.00% 8,454,451
2014-03-18 2014-03-14 203.347 41,423 +1,650 0.00% 8,423,251
2014-03-11 2014-03-07 215.496 39,773 -235 0.00% 8,570,935
2014-03-10 2014-03-06 215.150 40,008 +1,227 0.00% 8,607,716
2014-03-03 2014-02-27 218.095 38,781 -173 0.00% 8,457,933
2014-02-26 2014-02-24 216.536 38,954 -58 0.00% 8,434,931
2014-02-20 2014-02-18 214.977 39,012 -115 0.00% 8,386,669
2014-02-19 2014-02-17 211.859 39,127 -635 0.00% 8,289,388
2014-02-11 2014-02-07 204.583 39,762 +808 0.00% 8,134,626
2014-02-10 2014-02-06 204.063 38,954 +57 0.00% 7,949,079
2014-01-29 2014-01-27 210.126 38,897 -5,772 0.00% 8,173,280
2014-01-20 2014-01-16 212.725 44,669 +231 0.00% 9,502,198
2014-01-10 2014-01-08 214.457 44,438 +1,154 0.00% 9,530,038
2014-01-06 2014-01-02 218.441 43,284 -115 0.00% 9,455,009
2013-12-30 2013-12-24 217.402 43,399 -116 0.00% 9,435,022
2013-12-27 2013-12-20 216.362 43,515 -115 0.00% 9,415,013
2013-12-18 2013-12-16 214.284 43,630 +115 0.00% 9,349,199
2013-12-16 2013-12-12 215.496 43,515 +462 0.00% 9,377,323
2013-12-09 2013-12-05 218.614 43,053 +346 0.00% 9,412,007
2013-11-28 2013-11-26 220.347 42,707 -173 0.00% 9,410,348
2013-11-26 2013-11-22 218.961 42,880 -173 0.00% 9,389,043
2013-11-21 2013-11-19 215.496 43,053 +4,791 0.00% 9,277,763
2013-11-18 2013-11-14 215.843 38,262 +174 0.00% 8,258,576
2013-10-22 2013-10-18 224.341 38,088 +325 0.00% 8,544,716
2013-10-16 2013-10-11 223.118 37,763 -630 0.00% 8,425,619
2013-10-10 2013-10-08 223.643 38,393 -1,431 0.00% 8,586,308
2013-10-09 2013-10-07 221.895 39,824 +229 0.00% 8,836,760
2013-10-07 2013-10-03 222.419 39,595 +115 0.00% 8,806,700
2013-10-04 2013-10-02 222.594 39,480 +229 0.00% 8,788,020
2013-10-03 2013-09-30 221.022 39,251 +229 0.00% 8,675,324
2013-09-24 2013-09-19 222.944 39,022 -573 0.00% 8,699,707
2013-09-05 2013-09-03 216.304 39,595 -286 0.00% 8,564,568
2013-08-29 2013-08-27 212.635 39,881 +286 0.00% 8,480,102
2013-08-22 2013-08-20 212.635 39,595 +172 0.00% 8,419,288
2013-08-20 2013-08-16 222.611 39,423 +572 0.00% 8,775,998
2013-08-19 2013-08-15 221.730 38,851 +225 0.00% 8,614,425
2013-08-16 2013-08-13 222.082 38,626 -170 0.00% 8,578,152
2013-08-12 2013-08-08 214.856 38,796 -57 0.00% 8,335,547
2013-08-09 2013-08-07 212.388 38,853 -113 0.00% 8,251,921
2013-07-02 2013-06-27 198.993 38,966 +284 0.00% 7,753,954
2013-06-26 2013-06-24 196.878 38,682 +1,418 0.00% 7,615,625
2013-06-25 2013-06-21 201.637 37,264 +567 0.00% 7,513,789
2013-06-24 2013-06-20 203.223 36,697 +114 0.00% 7,457,673
2013-06-13 2013-06-10 209.392 36,583 +283 0.00% 7,660,185
2013-05-31 2013-05-29 222.435 36,300 +114 0.00% 8,074,385
2013-05-22 2013-05-20 234.965 36,186 -227 0.00% 8,502,454
2013-05-21 2013-05-16 231.411 36,413 +472 0.00% 8,426,354
2013-05-20 2013-05-15 230.344 35,941 +56 0.00% 8,278,800
2013-04-29 2013-04-25 227.500 35,885 -112 0.00% 8,163,853
2013-04-18 2013-04-16 218.614 35,997 +112 0.00% 7,869,437
2013-04-05 2013-04-02 222.346 35,885 -281 0.00% 7,978,890
2013-03-18 2013-03-14 236.316 36,166 +560 0.00% 8,546,594
2013-03-11 2013-03-07 232.525 35,606 -16,618 0.00% 8,279,269
2013-03-08 2013-03-06 232.886 52,224 +10,525 0.00% 12,162,218
2013-03-07 2013-03-05 230.178 41,699 -554 0.00% 9,598,177
2013-03-06 2013-03-04 226.748 42,253 +554 0.00% 9,580,763
2013-03-05 2013-03-01 227.831 41,699 +5,539 0.00% 9,500,313
2013-03-01 2013-02-27 223.137 36,160 -1,274 0.00% 8,068,630
2013-02-22 2013-02-20 229.817 37,434 -554 0.00% 8,602,953
2013-02-20 2013-02-18 226.748 37,988 +554 0.00% 8,613,685
2013-02-19 2013-02-15 227.831 37,434 +277 0.00% 8,528,615
2013-02-18 2013-02-14 228.372 37,157 +277 0.00% 8,485,630
2013-02-15 2013-02-08 229.094 36,880 -277 0.00% 8,449,003
2013-02-07 2013-02-05 224.040 37,157 +277 0.00% 8,324,638
2013-01-29 2013-01-25 224.762 36,880 -388 0.00% 8,289,211
2013-01-25 2013-01-23 220.790 37,268 -277 0.00% 8,228,401
2013-01-24 2013-01-22 216.277 37,545 +277 0.00% 8,120,109
2013-01-09 2013-01-07 214.110 37,268 +277 0.00% 7,979,464
2013-01-04 2013-01-02 215.735 36,991 -554 0.00% 7,980,257
2013-01-03 2012-12-31 214.291 37,545 +554 0.00% 8,045,550
2012-12-20 2012-12-18 212.486 36,991 +277 0.00% 7,860,053
2012-12-07 2012-12-05 214.471 36,714 -277 0.00% 7,874,103
2012-12-06 2012-12-04 211.222 36,991 +277 0.00% 7,813,307
2012-11-30 2012-11-28 211.041 36,714 +2,296 0.00% 7,748,170
2012-11-16 2012-11-14 208.875 34,418 -277 0.00% 7,189,057
2012-11-14 2012-11-12 207.792 34,695 +277 0.00% 7,209,334
2012-11-13 2012-11-09 208.875 34,418 +388 0.00% 7,189,057
2012-11-12 2012-11-08 212.847 34,030 +14 0.00% 7,243,170
2012-11-09 2012-11-07 215.735 34,016 +503 0.00% 7,338,446
2012-11-07 2012-11-05 214.832 33,513 -831 0.00% 7,199,680
2012-11-05 2012-11-01 214.291 34,344 +277 0.00% 7,359,605
2012-10-31 2012-10-29 214.832 34,067 +554 0.00% 7,318,697
2012-10-29 2012-10-25 216.457 33,513 -277 0.00% 7,254,131
2012-10-24 2012-10-19 217.736 33,790 +256 0.00% 7,357,300
2012-10-10 2012-10-08 215.914 33,534 +274 0.00% 7,240,459
2012-10-09 2012-10-05 216.643 33,260 -1,372 0.00% 7,205,539
2012-10-08 2012-10-04 216.096 34,632 +1,372 0.00% 7,483,843
2012-10-05 2012-10-03 217.736 33,260 -274 0.00% 7,241,900
2012-10-04 2012-09-28 216.643 33,534 -110 0.00% 7,264,899
2012-10-03 2012-09-27 215.003 33,644 +110 0.00% 7,233,559
2012-09-26 2012-09-24 212.999 33,534 -549 0.00% 7,142,698
2012-09-25 2012-09-21 211.541 34,083 +549 0.00% 7,209,953
2012-09-21 2012-09-19 213.363 33,534 -110 0.00% 7,154,918
2012-09-13 2012-09-11 204.982 33,644 -3,018 0.00% 6,896,401
2012-09-11 2012-09-07 203.524 36,662 -275 0.00% 7,461,596
2012-08-14 2012-08-10 205.730 36,937 -1,097 0.00% 7,599,062
2012-08-13 2012-08-09 206.098 38,034 +102 0.00% 7,838,746
2012-08-10 2012-08-08 201.866 37,932 -109 0.00% 7,657,181
2012-08-08 2012-08-06 200.394 38,041 -54 0.00% 7,623,184
2012-07-30 2012-07-26 193.953 38,095 +217 0.00% 7,388,651
2012-07-26 2012-07-24 193.769 37,878 -217 0.00% 7,339,593
2012-07-25 2012-07-23 195.057 38,095 +217 0.00% 7,430,712
2012-07-11 2012-07-09 197.450 37,878 -54 0.00% 7,478,997
2012-06-29 2012-06-27 194.137 37,932 -109 0.00% 7,364,017
2012-06-25 2012-06-21 190.641 38,041 +55 0.00% 7,252,175
2012-06-15 2012-06-13 189.905 37,986 -1,250 0.00% 7,213,729
2012-06-12 2012-06-08 183.740 39,236 +163 0.00% 7,209,238
2012-06-04 2012-05-31 184.568 39,073 +1,141 0.00% 7,211,644
2012-06-01 2012-05-30 184.752 37,932 +1,359 0.00% 7,008,031
2012-05-24 2012-05-22 185.489 36,573 +217 0.00% 6,783,873
2012-05-22 2012-05-18 187.881 36,356 -109 0.00% 6,830,593
2012-05-15 2012-05-11 194.711 36,465 +383 0.00% 7,100,132
2012-04-23 2012-04-19 195.455 36,082 -806 0.00% 7,052,398
2012-04-19 2012-04-17 193.781 36,888 -269 0.00% 7,148,194
2012-04-17 2012-04-13 192.851 37,157 +269 0.00% 7,165,771
2012-04-16 2012-04-12 188.946 36,888 -161 0.00% 6,969,832
2012-04-11 2012-04-05 189.690 37,049 +161 0.00% 7,027,812
2012-03-30 2012-03-28 195.641 36,888 -323 0.00% 7,216,795
2012-03-22 2012-03-20 192.293 37,211 -215 0.00% 7,155,424
2012-03-21 2012-03-19 193.037 37,426 +161 0.00% 7,224,608
2012-03-19 2012-03-15 194.525 37,265 +162 0.00% 7,248,970
2012-03-16 2012-03-14 193.223 37,103 +430 0.00% 7,169,157
2012-03-15 2012-03-13 194.711 36,673 +376 0.00% 7,140,631
2012-03-12 2012-03-08 205.367 36,297 +635 0.00% 7,454,221
2012-03-09 2012-03-07 203.096 35,662 -106 0.00% 7,242,812
2012-03-02 2012-02-29 205.557 35,768 -158 0.00% 7,352,352
2012-03-01 2012-02-28 201.960 35,926 -634 0.00% 7,255,629
2012-02-29 2012-02-27 192.118 36,560 -634 0.00% 7,023,830
2012-02-27 2012-02-23 193.443 37,194 +686 0.00% 7,194,913
2012-02-23 2012-02-21 193.443 36,508 +159 0.00% 7,062,212
2012-02-22 2012-02-20 193.254 36,349 +475 0.00% 7,024,574
2012-02-20 2012-02-16 193.064 35,874 -1,056 0.00% 6,925,988
2012-02-17 2012-02-15 194.200 36,930 -106 0.00% 7,171,805
2012-02-14 2012-02-10 189.657 37,036 +581 0.00% 7,024,147
2012-02-13 2012-02-09 193.064 36,455 -1,585 0.00% 7,038,159
2012-02-06 2012-02-02 188.711 38,040 +159 0.00% 7,178,562
2012-02-03 2012-02-01 189.468 37,881 +158 0.00% 7,177,237
2012-02-02 2012-01-31 189.468 37,723 +159 0.00% 7,147,301
2012-01-31 2012-01-27 193.821 37,564 -687 0.00% 7,280,707
2012-01-26 2012-01-19 185.399 38,251 -211 0.00% 7,091,678
2012-01-19 2012-01-17 180.193 38,462 -212 0.00% 6,930,596
2012-01-16 2012-01-12 176.597 38,674 -2,853 0.00% 6,829,714
2012-01-13 2012-01-11 175.272 41,527 +2,853 0.00% 7,278,524
2012-01-11 2012-01-09 178.206 38,674 -1,268 0.00% 6,891,936
2012-01-09 2012-01-05 177.733 39,942 -1,585 0.00% 7,099,000
2012-01-05 2012-01-03 177.354 41,527 -158 0.00% 7,364,986
2011-12-21 2011-12-19 173.947 41,685 +158 0.00% 7,250,987
2011-12-20 2011-12-16 175.840 41,527 +317 0.00% 7,302,105
2011-12-19 2011-12-15 173.379 41,210 +53 0.00% 7,144,961
2011-12-15 2011-12-13 174.799 41,157 +212 0.00% 7,194,198
2011-12-12 2011-12-08 177.922 40,945 +211 0.00% 7,285,016
2011-12-09 2011-12-07 179.626 40,734 -528 0.00% 7,316,865
2011-12-02 2011-11-30 176.976 41,262 +105 0.00% 7,302,367
2011-11-30 2011-11-28 177.354 41,157 +529 0.00% 7,299,365
2011-11-28 2011-11-24 177.449 40,628 -529 0.00% 7,209,390
2011-11-25 2011-11-23 174.231 41,157 -264 0.00% 7,170,828
2011-11-23 2011-11-21 172.622 41,421 +528 0.00% 7,150,184
2011-11-22 2011-11-18 180.313 40,893 +687 0.00% 7,373,523
2011-11-21 2011-11-17 182.515 40,206 +1,149 0.00% 7,338,199
2011-11-18 2011-11-16 184.430 39,057 +731 0.00% 7,203,290
2011-11-14 2011-11-10 184.047 38,326 +835 0.00% 7,053,792
2011-11-10 2011-11-08 188.931 37,491 +261 0.00% 7,083,206
2011-11-09 2011-11-07 191.038 37,230 -156 0.00% 7,112,326
2011-11-08 2011-11-04 189.697 37,386 +104 0.00% 7,092,008
2011-11-07 2011-11-03 186.920 37,282 +157 0.00% 6,968,748
2011-10-31 2011-10-27 190.654 37,125 -261 0.00% 7,078,047
2011-10-20 2011-10-18 181.653 37,386 +156 0.00% 6,791,287
2011-10-13 2011-10-11 178.876 37,230 +522 0.00% 6,659,562
2011-10-10 2011-10-06 170.450 36,708 -208 0.00% 6,256,860
2011-10-07 2011-10-04 162.119 36,916 +261 0.00% 5,984,768
2011-10-06 2011-10-03 171.407 36,655 +678 0.00% 6,282,927
2011-10-04 2011-09-30 175.908 35,977 +262 0.00% 6,328,632
2011-10-03 2011-09-28 182.707 35,715 +365 0.00% 6,525,364
2011-09-28 2011-09-26 188.835 35,350 +522 0.00% 6,675,320
2011-09-27 2011-09-23 191.516 34,828 -2,715 0.00% 6,670,130
2011-09-22 2011-09-20 201.092 37,543 -888 0.00% 7,549,601
2011-09-15 2011-09-12 203.390 38,431 +784 0.00% 7,816,493
2011-09-08 2011-09-06 208.178 37,647 +522 0.00% 7,837,285
2011-08-29 2011-08-25 212.966 37,125 -3,133 0.00% 7,906,367
2011-08-23 2011-08-19 207.029 40,258 +626 0.00% 8,334,578
2011-08-22 2011-08-18 212.775 39,632 +157 0.00% 8,432,683
2011-08-15 2011-08-11 217.386 39,475 +385 0.00% 8,581,316
2011-08-12 2011-08-10 218.740 39,090 -362 0.00% 8,550,544
2011-08-11 2011-08-09 216.612 39,452 +156 0.00% 8,545,796
2011-08-09 2011-08-05 225.702 39,296 +1,706 0.00% 8,869,204
2011-08-08 2011-08-04 233.052 37,590 +1,034 0.00% 8,760,418
2011-08-05 2011-08-03 232.858 36,556 +775 0.00% 8,512,372
2011-08-02 2011-07-29 236.920 35,781 -1,034 0.00% 8,477,231
2011-07-18 2011-07-14 234.212 36,815 +2,586 0.00% 8,622,524
2011-06-22 2011-06-20 232.858 34,229 +155 0.00% 7,970,511
2011-06-15 2011-06-13 237.887 34,074 -155 0.00% 8,105,759
2011-06-13 2011-06-09 236.340 34,229 +155 0.00% 8,089,671
2011-05-17 2011-05-13 237.720 34,074 +308 0.00% 8,100,073
2011-05-06 2011-05-04 235.768 33,766 +52 0.00% 7,960,953
2011-04-20 2011-04-18 238.696 33,714 +153 0.00% 8,047,394
2011-03-22 2011-03-18 237.525 33,561 -102 0.00% 7,971,572
2011-03-17 2011-03-15 238.306 33,663 +102 0.00% 8,022,080
2011-03-11 2011-03-09 254.972 33,561 +499 0.00% 8,557,105
2011-03-08 2011-03-04 249.821 33,062 -404 0.00% 8,259,573
2011-03-03 2011-03-01 253.387 33,466 -101 0.00% 8,479,842
2011-02-22 2011-02-18 245.660 33,567 -505 0.00% 8,246,081
2011-02-17 2011-02-15 241.698 34,072 +1,010 0.00% 8,235,138
2011-02-16 2011-02-14 245.858 33,062 +504 0.00% 8,128,573
2011-02-11 2011-02-09 254.774 32,558 +253 0.00% 8,294,918
2011-01-21 2011-01-19 262.104 32,305 +151 0.00% 8,467,262
2010-12-13 2010-12-09 255.764 32,154 -50 0.00% 8,223,840
2010-12-02 2010-11-30 252.991 32,204 -1,010 0.00% 8,147,308
2010-11-30 2010-11-26 245.066 33,214 +152 0.00% 8,139,623
2010-11-22 2010-11-18 252.792 33,062 -1,161 0.00% 8,357,824
2010-11-18 2010-11-16 245.066 34,223 -253 0.00% 8,386,894
2010-11-12 2010-11-10 244.099 34,476 +311 0.00% 8,415,554
2010-11-09 2010-11-05 238.701 34,165 -1,250 0.00% 8,155,225
2010-10-19 2010-10-15 232.304 35,415 +150 0.00% 8,227,039
2010-09-30 2010-09-28 229.905 35,265 -500 0.00% 8,107,592
2010-09-27 2010-09-22 225.906 35,765 +150 0.00% 8,079,544
2010-09-24 2010-09-21 226.906 35,615 -250 0.00% 8,081,258
2010-09-13 2010-09-09 222.708 35,865 -501 0.00% 7,987,414
2010-09-09 2010-09-07 221.908 36,366 -350 0.00% 8,069,910
2010-09-01 2010-08-30 215.311 36,716 -100 0.00% 7,905,352
2010-08-26 2010-08-24 214.311 36,816 -100 0.00% 7,890,083
2010-08-20 2010-08-18 215.311 36,916 +150 0.00% 7,948,415
2010-08-16 2010-08-12 219.332 36,766 +100 0.00% 8,063,948
2010-08-13 2010-08-11 220.140 36,666 +619 0.00% 8,071,636
2010-08-09 2010-08-05 223.573 36,047 -2,475 0.00% 8,059,132
2010-07-06 2010-07-02 210.647 38,522 -1,486 0.00% 8,114,554
2010-06-07 2010-06-03 208.628 40,008 +99 0.00% 8,346,775
2010-06-01 2010-05-28 211.253 39,909 -99 0.00% 8,430,902
2010-05-31 2010-05-27 207.820 40,008 +99 0.00% 8,314,454
2010-05-28 2010-05-26 204.992 39,909 +2,476 0.00% 8,181,038
2010-05-17 2010-05-13 220.169 37,433 +383 0.00% 8,241,576
2010-05-13 2010-05-11 219.148 37,050 -491 0.00% 8,119,451
2010-05-12 2010-05-10 217.516 37,541 +197 0.00% 8,165,772
2010-05-11 2010-05-07 217.108 37,344 +245 0.00% 8,107,681
2010-05-07 2010-05-05 218.332 37,099 +245 0.00% 8,099,910
2010-05-06 2010-05-04 219.148 36,854 -490 0.00% 8,076,498
2010-05-05 2010-05-03 218.332 37,344 +343 0.00% 8,153,401
2010-05-04 2010-04-30 218.332 37,001 -981 0.00% 8,078,513
2010-04-28 2010-04-26 219.557 37,982 -1,470 0.00% 8,339,198
2010-04-19 2010-04-15 222.413 39,452 +490 0.00% 8,774,648
2010-04-14 2010-04-12 223.025 38,962 +1,961 0.00% 8,689,516
2010-03-29 2010-03-25 220.373 37,001 -49 0.00% 8,154,013
2010-03-19 2010-03-17 223.842 37,050 +147 0.00% 8,293,332
2010-03-12 2010-03-10 231.645 36,903 +1,733 0.00% 8,548,385
2010-03-10 2010-03-08 229.984 35,170 -963 0.00% 8,088,544
2010-03-08 2010-03-04 225.833 36,133 -675 0.00% 8,160,018
2010-03-05 2010-03-03 225.625 36,808 +289 0.00% 8,304,815
2010-03-02 2010-02-26 235.588 36,519 +1,445 0.00% 8,603,456
2010-01-29 2010-01-27 227.286 35,074 +482 0.00% 7,971,823
2010-01-28 2010-01-26 228.531 34,592 +482 0.00% 7,905,352
2010-01-26 2010-01-22 233.720 34,110 +482 0.00% 7,972,203
2010-01-15 2010-01-13 235.173 33,628 +482 0.00% 7,908,410
2010-01-08 2010-01-06 239.325 33,146 -482 0.00% 7,932,656
2009-12-23 2009-12-21 230.607 33,628 +530 0.00% 7,754,848
2009-12-09 2009-12-07 241.400 33,098 +482 0.00% 7,989,869
2009-12-04 2009-12-02 241.193 32,616 -241 0.00% 7,866,744
2009-11-30 2009-11-26 239.325 32,857 -193 0.00% 7,863,492
2009-11-16 2009-11-12 244.328 33,050 -867 0.00% 8,075,042
2009-11-13 2009-11-11 246.004 33,917 -2,066 0.00% 8,343,731
2009-11-12 2009-11-10 244.328 35,983 -96 0.00% 8,791,656
2009-11-10 2009-11-06 238.461 36,079 +477 0.00% 8,603,428
2009-11-09 2009-11-05 235.946 35,602 +1,527 0.00% 8,400,160
2009-11-04 2009-11-02 232.594 34,075 +48 0.00% 7,925,627
2009-09-25 2009-09-23 233.851 34,027 -238 0.00% 7,957,243
2009-09-24 2009-09-22 234.479 34,265 +238 0.00% 8,034,440
2009-09-22 2009-09-18 239.299 34,027 -48 0.00% 8,142,627
2009-09-18 2009-09-16 238.461 34,075 -4,772 0.00% 8,125,553
2009-09-15 2009-09-11 238.042 38,847 +239 0.00% 9,247,207
2009-09-10 2009-09-08 238.042 38,608 -191 0.00% 9,190,315
2009-09-03 2009-09-01 229.450 38,799 +143 0.00% 8,902,448
2009-09-02 2009-08-31 230.708 38,656 +1,002 0.00% 8,918,237
2009-08-31 2009-08-27 233.222 37,654 +239 0.00% 8,781,750
2009-08-27 2009-08-25 236.784 37,415 +477 0.00% 8,859,291
2009-08-19 2009-08-17 239.718 36,938 +477 0.00% 8,854,707
2009-08-18 2009-08-14 243.280 36,461 +478 0.00% 8,870,244
2009-08-14 2009-08-12 246.220 35,983 +337 0.00% 8,859,731
2009-08-12 2009-08-10 250.874 35,646 +284 0.00% 8,942,638
2009-08-11 2009-08-07 244.951 35,362 +473 0.00% 8,661,948
2009-08-07 2009-08-05 247.066 34,889 +47 0.00% 8,619,886
2009-08-06 2009-08-04 254.046 34,842 +5,673 0.00% 8,851,487
2009-08-05 2009-08-03 263.988 29,169 -47 0.00% 7,700,276
2009-08-03 2009-07-30 264.411 29,216 +94 0.00% 7,725,044
2009-07-31 2009-07-29 262.931 29,122 -142 0.00% 7,657,068
2009-07-22 2009-07-20 235.855 29,264 -141 0.00% 6,902,060
2009-07-21 2009-07-17 231.413 29,405 -473 0.00% 6,804,695
2009-06-30 2009-06-26 233.528 29,878 +473 0.00% 6,977,354
2009-06-26 2009-06-24 225.913 29,405 +94 0.00% 6,642,975
2009-06-25 2009-06-23 224.432 29,311 +47 0.00% 6,578,338
2009-06-24 2009-06-22 229.086 29,264 +95 0.00% 6,703,974
2009-06-19 2009-06-17 229.509 29,169 +95 0.00% 6,694,551
2009-06-16 2009-06-12 236.913 29,074 +47 0.00% 6,887,998
2009-06-12 2009-06-10 245.585 29,027 -520 0.00% 7,128,605
2009-06-11 2009-06-09 238.182 29,547 +473 0.00% 7,037,557
2009-06-08 2009-06-04 247.489 29,074 -95 0.00% 7,195,497
2009-06-05 2009-06-03 240.297 29,169 -95 0.00% 7,009,226
2009-06-02 2009-05-29 234.797 29,264 -472 0.00% 6,871,109
2009-05-25 2009-05-21 205.395 29,736 +47 0.00% 6,107,619
2009-05-22 2009-05-20 206.770 29,689 +94 0.00% 6,138,786
2009-05-20 2009-05-18 215.785 29,595 -1,040 0.00% 6,386,168
2009-05-19 2009-05-15 211.829 30,635 +615 0.00% 6,489,379
2009-05-18 2009-05-14 211.722 30,020 +795 0.00% 6,355,894
2009-05-15 2009-05-13 217.924 29,225 -4,676 0.00% 6,368,828
2009-05-13 2009-05-11 217.069 33,901 +47 0.00% 7,358,840
2009-05-12 2009-05-08 221.773 33,854 -1,964 0.00% 7,507,918
2009-05-11 2009-05-07 219.421 35,818 +4,676 0.00% 7,859,221
2009-05-08 2009-05-06 211.401 31,142 -94 0.00% 6,583,457
2009-05-06 2009-05-04 190.443 31,236 +1,871 0.00% 5,948,674
2009-05-05 2009-04-30 185.203 29,365 -468 0.00% 5,438,495
2009-04-29 2009-04-27 184.989 29,833 -187 0.00% 5,518,790
2009-04-28 2009-04-24 187.235 30,020 -140 0.00% 5,620,794
2009-04-24 2009-04-22 184.562 30,160 +467 0.00% 5,566,381
2009-04-23 2009-04-21 185.524 29,693 -467 0.00% 5,508,766
2009-04-21 2009-04-17 188.732 30,160 -468 0.00% 5,692,157
2009-04-20 2009-04-16 188.732 30,628 -842 0.00% 5,780,483
2009-04-16 2009-04-14 185.096 31,470 +234 0.00% 5,824,982
2009-04-14 2009-04-08 176.114 31,236 +94 0.00% 5,501,103
2009-03-26 2009-03-24 177.290 31,142 +47 0.00% 5,521,179
2009-03-24 2009-03-20 162.748 31,095 -1,403 0.00% 5,060,647
2009-03-16 2009-03-12 162.413 32,498 +1,259 0.00% 5,278,109
2009-03-13 2009-03-11 160.411 31,239 +45 0.00% 5,011,079
2009-03-12 2009-03-10 152.068 31,194 -449 0.00% 4,743,604
2009-03-11 2009-03-09 149.064 31,643 +449 0.00% 4,716,841
2009-03-10 2009-03-06 163.748 31,194 +2,248 0.00% 5,107,963
2009-03-09 2009-03-05 176.875 28,946 +809 0.00% 5,119,818
2009-02-24 2009-02-20 182.437 28,137 +269 0.00% 5,133,227
2009-02-19 2009-02-17 189.223 27,868 +540 0.00% 5,273,257
2009-02-18 2009-02-16 193.561 27,328 +180 0.00% 5,289,638
2009-02-03 2009-01-30 210.915 27,148 -450 0.00% 5,725,916
2009-01-30 2009-01-23 189.556 27,598 +450 0.00% 5,231,377
2009-01-19 2009-01-15 204.685 27,148 +89 0.00% 5,556,796
2009-01-16 2009-01-14 209.135 27,059 +450 0.00% 5,658,983
2009-01-05 2008-12-31 226.266 26,609 -450 0.00% 6,020,719
2008-12-23 2008-12-19 227.601 27,059 +450 0.00% 6,158,660
2008-12-05 2008-12-03 224.709 26,609 -450 0.00% 5,979,278
2008-12-04 2008-12-02 223.151 27,059 -89 0.00% 6,038,256
2008-12-03 2008-12-01 228.269 27,148 +449 0.00% 6,197,036
2008-12-01 2008-11-27 217.033 26,699 -449 0.00% 5,794,568
2008-11-27 2008-11-25 209.024 27,148 -450 0.00% 5,674,576
2008-11-24 2008-11-20 192.782 27,598 -45 0.00% 5,320,409
2008-11-18 2008-11-14 203.341 27,643 +332 0.00% 5,620,954
2008-11-17 2008-11-13 201.539 27,311 +355 0.00% 5,504,245
2008-11-14 2008-11-12 213.925 26,956 +44 0.00% 5,766,551
2008-11-10 2008-11-06 231.489 26,912 +444 0.00% 6,229,830
2008-11-07 2008-11-05 240.271 26,468 -399 0.00% 6,359,495
2008-11-06 2008-11-04 231.939 26,867 -89 0.00% 6,231,513
2008-11-04 2008-10-31 213.925 26,956 -45 0.00% 5,766,551
2008-11-03 2008-10-30 217.302 27,001 -977 0.00% 5,867,380
2008-10-30 2008-10-28 203.341 27,978 -310 0.00% 5,689,073
2008-10-29 2008-10-27 178.233 28,288 +177 0.00% 5,041,854
2008-10-28 2008-10-24 201.539 28,111 +800 0.00% 5,665,476
2008-10-27 2008-10-23 220.793 27,311 +44 0.00% 6,030,069
2008-10-21 2008-10-17 238.695 27,267 -88 0.00% 6,508,491
2008-10-20 2008-10-16 244.324 27,355 +88 0.00% 6,683,494
2008-10-17 2008-10-15 257.160 27,267 +45 0.00% 7,011,978
2008-10-16 2008-10-14 265.041 27,222 +666 0.00% 7,214,954
2008-10-15 2008-10-13 267.969 26,556 -222 0.00% 7,116,176
2008-10-14 2008-10-10 245.450 26,778 -666 0.00% 6,572,668
2008-10-13 2008-10-09 265.492 27,444 +888 0.00% 7,286,153
2008-10-10 2008-10-08 255.358 26,556 -933 0.00% 6,781,298
2008-10-09 2008-10-06 265.717 27,489 +89 0.00% 7,304,290
2008-10-08 2008-10-03 278.552 27,400 +711 0.00% 7,632,334
2008-10-06 2008-10-02 296.117 26,689 +1,332 0.00% 7,903,057
2008-10-03 2008-09-30 324.940 25,357 -933 0.00% 8,239,508
2008-10-02 2008-09-29 328.993 26,290 +889 0.00% 8,649,239
2008-09-26 2008-09-24 333.272 25,401 +44 0.00% 8,465,442
2008-09-23 2008-09-19 344.756 25,357 -444 0.00% 8,741,987
2008-09-22 2008-09-18 327.642 25,801 +133 0.00% 8,453,501
2008-09-17 2008-09-12 353.539 25,668 -222 0.00% 9,074,627
2008-09-16 2008-09-11 348.359 25,890 +222 0.00% 9,019,022
2008-09-12 2008-09-10 354.664 25,668 -89 0.00% 9,103,527
2008-08-18 2008-08-14 360.153 25,757 +183 0.00% 9,276,453
2008-08-07 2008-08-04 352.442 25,574 -88 0.00% 9,013,342
2008-07-28 2008-07-24 343.823 25,662 +88 0.00% 8,823,195
2008-07-10 2008-07-08 334.525 25,574 -44 0.00% 8,555,135
2008-06-30 2008-06-26 374.214 25,618 -1,322 0.00% 9,586,616
2008-06-20 2008-06-18 352.668 26,940 +1,102 0.00% 9,500,887
2008-06-19 2008-06-17 353.802 25,838 +3,968 0.00% 9,141,547
2008-06-11 2008-06-06 370.585 21,870 +88 0.00% 8,104,701
2008-05-23 2008-05-21 356.297 21,782 -88 0.00% 7,760,865
2008-05-16 2008-05-14 366.329 21,870 +152 0.00% 8,011,607
2008-05-08 2008-05-06 364.958 21,718 +44 0.00% 7,926,165
2008-05-02 2008-04-29 356.051 21,674 -876 0.00% 7,717,056
2008-04-24 2008-04-22 348.058 22,550 -2,189 0.00% 7,848,705
2008-04-07 2008-04-02 322.022 24,739 -438 0.00% 7,966,503
2008-04-01 2008-03-28 325.676 25,177 -87 0.00% 8,199,549
2008-03-31 2008-03-27 322.936 25,264 -657 0.00% 8,158,644
2008-03-26 2008-03-20 315.856 25,921 -219 0.00% 8,187,294
2008-03-18 2008-03-14 314.029 26,140 -44 0.00% 8,208,707
2008-03-17 2008-03-13 325.370 26,184 +482 0.00% 8,519,491
2008-03-14 2008-03-12 335.640 25,702 +596 0.00% 8,626,620
2008-03-11 2008-03-07 317.668 25,106 +43 0.00% 7,975,364
2008-02-29 2008-02-27 339.608 25,063 -43 0.00% 8,511,595
2008-02-25 2008-02-21 326.304 25,106 -857 0.00% 8,192,182
2008-02-20 2008-02-18 317.668 25,963 -6,769 0.00% 8,247,606
2008-02-19 2008-02-15 316.034 32,732 +642 0.00% 10,344,419
2008-02-18 2008-02-14 319.535 32,090 +6,555 0.00% 10,253,876
2008-02-14 2008-02-12 320.702 25,535 +429 0.00% 8,189,125
2008-02-12 2008-02-06 331.906 25,106 +985 0.00% 8,332,820
2008-01-29 2008-01-25 359.681 24,121 -428 0.00% 8,675,866
2008-01-28 2008-01-24 336.107 24,549 -429 0.00% 8,251,087
2008-01-25 2008-01-23 349.878 24,978 +429 0.00% 8,739,250
2008-01-24 2008-01-22 322.102 24,549 +642 0.00% 7,907,292
2008-01-14 2008-01-10 373.452 23,907 -428 0.00% 8,928,119
2008-01-11 2008-01-09 380.221 24,335 -857 0.00% 9,252,675
2008-01-09 2008-01-07 363.416 25,192 +428 0.00% 9,155,164
2008-01-02 2007-12-27 377.420 24,764 -856 0.00% 9,346,429
2007-12-19 2007-12-17 341.008 25,620 +856 0.00% 8,736,636
2007-12-13 2007-12-11 384.889 24,764 -428 0.00% 9,531,392
2007-12-12 2007-12-10 376.953 25,192 +43 0.00% 9,496,204
2007-12-11 2007-12-07 373.685 25,149 +1,285 0.00% 9,397,816
2007-12-05 2007-12-03 346.610 23,864 +43 0.00% 8,271,506
2007-12-04 2007-11-30 346.143 23,821 -43 0.00% 8,245,482
2007-12-03 2007-11-29 344.976 23,864 -428 0.00% 8,232,515
2007-11-29 2007-11-27 325.137 24,292 +43 0.00% 7,898,221
2007-11-28 2007-11-26 332.139 24,249 -429 0.00% 8,054,037
2007-11-23 2007-11-21 327.814 24,678 +202 0.00% 8,089,787
2007-11-22 2007-11-20 334.168 24,476 +850 0.00% 8,179,087
2007-11-06 2007-11-02 348.052 23,626 +2,422 0.00% 8,223,078
2007-11-05 2007-11-01 361.701 21,204 -425 0.00% 7,669,511
2007-11-01 2007-10-30 370.879 21,629 +425 0.00% 8,021,742
2007-10-26 2007-10-24 349.229 21,204 -425 0.00% 7,405,045
2007-10-25 2007-10-23 342.875 21,629 +42 0.00% 7,416,039
2007-10-23 2007-10-18 351.817 21,587 -212 0.00% 7,594,680
2007-10-10 2007-10-08 324.754 21,799 -850 0.00% 7,079,322
2007-10-08 2007-10-04 323.813 22,649 +843 0.00% 7,334,044
2007-10-05 2007-10-03 336.992 21,806 +7 0.00% 7,348,438
2007-10-04 2007-10-02 336.286 21,799 -4,462 0.00% 7,330,689
2007-10-02 2007-09-27 324.284 26,261 -4,249 0.00% 8,516,017
2007-09-21 2007-09-19 322.166 30,510 +8,498 0.00% 9,829,279
2007-09-05 2007-09-03 287.337 22,012 -850 0.00% 6,324,864
2007-08-24 2007-08-22 277.689 22,862 -3,272 0.00% 6,348,516
2007-08-22 2007-08-20 272.041 26,134 -127 0.00% 7,109,511
2007-08-21 2007-08-17 260.980 26,261 +3,272 0.00% 6,853,601
2007-08-20 2007-08-16 269.007 22,989 +127 0.00% 6,184,197
2007-08-17 2007-08-15 277.799 22,862 +223 0.00% 6,351,050
2007-08-16 2007-08-14 282.315 22,639 -43 0.00% 6,391,319
2007-08-10 2007-08-08 289.681 22,682 -547 0.00% 6,570,552
2007-08-08 2007-08-06 278.275 23,229 +968 0.00% 6,464,043
2007-08-06 2007-08-02 281.602 22,261 -210 0.00% 6,268,734
2007-08-03 2007-08-01 286.830 22,471 -4,208 0.00% 6,445,350
2007-08-02 2007-07-31 294.672 26,679 -5,134 0.00% 7,861,548
2007-07-25 2007-07-23 270.195 31,813 +842 0.00% 8,595,713
2007-07-23 2007-07-19 268.294 30,971 -4,419 0.00% 8,309,330
2007-07-04 2007-06-29 251.422 35,390 +211 0.00% 8,897,809
2007-07-03 2007-06-28 252.372 35,179 -421 0.00% 8,878,198
2007-06-28 2007-06-26 251.184 35,600 -84 0.00% 8,942,147
2007-06-26 2007-06-22 251.897 35,684 0.00% 8,988,686

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