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: STANDARD CHARTERED BANK (HONG KONG) LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.830 53,350 +0 0.18% 44,280
2025-10-13 2025-10-09 0.940 53,350 +0 0.18% 50,149
2025-10-10 2025-10-08 0.920 53,350 +0 0.18% 49,082
2025-10-09 2025-10-06 1.070 53,350 +0 0.18% 57,084
2025-10-08 2025-10-03 0.930 53,350 +0 0.18% 49,616
2025-10-06 2025-10-02 0.930 53,350 +0 0.18% 49,616
2025-10-03 2025-09-30 0.930 53,350 +0 0.18% 49,616
2025-10-02 2025-09-29 0.930 53,350 +0 0.18% 49,616
2025-09-30 2025-09-26 0.880 53,350 +0 0.18% 46,948
2025-09-29 2025-09-25 0.880 53,350 +0 0.18% 46,948
2025-09-26 2025-09-24 0.880 53,350 +0 0.18% 46,948
2025-09-25 2025-09-23 0.910 53,350 +0 0.18% 48,548
2025-09-24 2025-09-22 0.910 53,350 +0 0.18% 48,548
2025-09-23 2025-09-19 0.920 53,350 +0 0.18% 49,082
2025-09-22 2025-09-18 0.920 53,350 +0 0.18% 49,082
2025-09-19 2025-09-17 0.860 53,350 +0 0.18% 45,881
2025-09-18 2025-09-16 0.890 53,350 +0 0.18% 47,482
2025-09-17 2025-09-15 0.890 53,350 +0 0.18% 47,482
2025-09-16 2025-09-12 0.940 53,350 +0 0.18% 50,149
2025-09-15 2025-09-11 0.870 53,350 +0 0.18% 46,414
2025-09-12 2025-09-10 0.870 53,350 +0 0.18% 46,414
2025-09-11 2025-09-09 0.950 53,350 +0 0.18% 50,682
2025-09-10 2025-09-08 0.880 53,350 +0 0.18% 46,948
2025-09-09 2025-09-05 0.870 53,350 +0 0.18% 46,414
2025-09-08 2025-09-04 0.860 53,350 -100 0.18% 45,881
2025-08-26 2025-08-22 0.870 53,450 -5,000 0.21% 46,502
2025-08-11 2025-08-07 0.670 58,450 -10,000 0.23% 39,162
2025-06-30 2025-06-26 0.700 68,450 -400 0.27% 47,915
2025-02-20 2025-02-18 0.820 68,850 -150 0.28% 56,457
2024-11-20 2024-11-18 0.790 69,000 +10,000 0.28% 54,510
2024-10-02 2024-09-27 0.850 59,000 -10,000 0.24% 50,150
2024-09-27 2024-09-25 0.760 69,000 +10,000 0.28% 52,440
2024-09-23 2024-09-19 1.640 59,000 +17,000 0.24% 96,760
2024-09-13 2024-09-11 2.150 42,000 -50 0.50% 90,300
2024-09-11 2024-09-09 1.900 42,050 -1,750 0.50% 79,895
2024-09-10 2024-09-05 2.020 43,800 -300 0.53% 88,476
2024-08-26 2024-08-22 2.950 44,100 -5,000 0.53% 130,095
2024-08-20 2024-08-16 3.585 49,100 +17,737 0.59% 176,025
2024-07-08 2024-07-04 3.288 31,363 -320 0.59% 103,109
2024-05-08 2024-05-06 2.818 31,683 -32 0.60% 89,281
2024-04-29 2024-04-25 1.405 31,715 -3,002 0.60% 44,569
2024-04-26 2024-04-24 1.507 34,717 -49,586 0.65% 52,335
2024-04-03 2024-03-28 1.827 84,303 +7,827 0.65% 154,011
2024-03-11 2024-03-07 1.571 76,476 -234 0.59% 120,172
2024-03-04 2024-02-29 1.635 76,710 -5,714 0.59% 125,439
2024-02-29 2024-02-27 1.622 82,424 -157 0.63% 133,730
2024-02-26 2024-02-22 1.150 82,581 -14,090 0.63% 94,950
2024-02-06 2024-02-02 0.984 96,671 +14,090 0.74% 95,095
2024-02-05 2024-02-01 0.971 82,581 -10,959 0.63% 80,180
2024-02-01 2024-01-30 0.971 93,540 +10,959 0.72% 90,820
2024-01-04 2024-01-02 1.099 82,581 +783 0.63% 90,730
2023-11-27 2023-11-23 2.926 81,798 -783 0.63% 239,304
2023-11-01 2023-10-30 2.555 82,581 -783 0.63% 211,000
2023-08-15 2023-08-11 2.389 83,364 -235 0.64% 199,155
2023-08-08 2023-08-04 2.683 83,599 -9,471 0.64% 224,281
2023-07-21 2023-07-19 2.606 93,070 +78 0.71% 242,556
2023-05-18 2023-05-16 2.555 92,992 -24,891 0.71% 237,601
2023-04-03 2023-03-30 2.581 117,883 -392 0.90% 304,211
2023-01-30 2023-01-26 3.833 118,275 -78 0.91% 453,301
2023-01-17 2023-01-13 3.258 118,353 -939 0.91% 385,560
2022-12-14 2022-12-12 1.916 119,292 -8,141 0.91% 228,599
2022-12-13 2022-12-09 1.916 127,433 +7,827 0.98% 244,200
2022-12-12 2022-12-08 1.674 119,606 +1,566 0.92% 200,169
2022-08-16 2022-08-12 3.322 118,040 -3,131 0.90% 392,080
2022-08-09 2022-08-05 2.811 121,171 -783 0.93% 340,560
2022-07-08 2022-07-06 2.274 121,954 -11,741 0.93% 277,324
2022-06-29 2022-06-27 2.248 133,695 +783 1.02% 300,608
2022-06-27 2022-06-23 2.121 132,912 +234 1.02% 281,867
2022-06-17 2022-06-15 2.274 132,678 +79 1.02% 301,711
2022-05-27 2022-05-25 2.057 132,599 -8,611 1.02% 272,733
2022-05-24 2022-05-20 1.725 141,210 +7,828 1.08% 243,541
2022-04-12 2022-04-08 1.789 133,382 +783 1.02% 238,560
2022-04-07 2022-04-04 1.737 132,599 -783 1.02% 230,383
2022-03-16 2022-03-14 2.108 133,382 -9,393 1.02% 281,160
2022-03-11 2022-03-09 2.223 142,775 -2,348 1.09% 317,376
2022-03-09 2022-03-07 1.955 145,123 -7,828 1.11% 283,661
2022-02-22 2022-02-18 1.686 152,951 -8,610 1.17% 257,928
2022-02-04 2022-01-27 1.852 161,561 -7,828 1.24% 299,279
2021-12-29 2021-12-24 2.926 169,389 -783 1.30% 495,556
2021-12-20 2021-12-16 2.926 170,172 -3,914 1.30% 497,847
2021-12-03 2021-12-01 2.747 174,086 +783 1.33% 478,161
2021-12-02 2021-11-30 2.938 173,303 -1,565 1.33% 509,221
2021-12-01 2021-11-29 3.181 174,868 +3,914 1.34% 556,265
2021-11-29 2021-11-25 3.258 170,954 +7,827 1.31% 556,918
2021-11-15 2021-11-11 3.896 163,127 -3,914 1.25% 635,620
2021-11-02 2021-10-29 3.705 167,041 -2,348 1.28% 618,861
2021-10-22 2021-10-20 3.769 169,389 -235 1.30% 638,380
2021-10-19 2021-10-15 3.705 169,624 +13,307 1.30% 628,431
2021-10-18 2021-10-12 3.833 156,317 -1,565 1.20% 599,100
2021-10-07 2021-10-05 4.280 157,882 +9,393 1.21% 675,693
2021-10-06 2021-10-04 4.280 148,489 -1,566 1.14% 635,494
2021-10-04 2021-09-29 4.471 150,055 +1,566 1.15% 670,951
2021-09-29 2021-09-27 4.919 148,489 +1,565 1.14% 730,343
2021-09-24 2021-09-21 5.621 146,924 -783 1.13% 825,881
2021-09-23 2021-09-20 4.727 147,707 +3,131 1.13% 698,192
2021-09-16 2021-09-14 6.068 144,576 -12,524 1.11% 877,328
2021-09-15 2021-09-13 6.388 157,100 -11,741 1.20% 1,003,502
2021-09-14 2021-09-10 6.388 168,841 -18,865 1.29% 1,078,500
2021-09-13 2021-09-09 6.004 187,706 -17,220 1.44% 1,127,063
2021-09-08 2021-09-06 3.896 204,926 -12,211 1.57% 798,489
2021-09-06 2021-09-02 2.938 217,137 -18,004 1.66% 638,019
2021-08-30 2021-08-26 3.258 235,141 +3,914 1.80% 766,021
2021-08-25 2021-08-23 3.385 231,227 +9,393 1.77% 782,810
2021-08-24 2021-08-20 3.641 221,834 +8,611 1.70% 807,691
2021-08-23 2021-08-19 3.641 213,223 +5,166 1.63% 776,338
2021-08-20 2021-08-18 3.641 208,057 +2,348 1.59% 757,529
2021-08-18 2021-08-16 3.449 205,709 +7,828 1.58% 709,560
2021-08-17 2021-08-13 3.705 197,881 -3,914 1.52% 733,119
2021-08-16 2021-08-12 3.641 201,795 -3,914 1.55% 734,729
2021-08-06 2021-08-04 2.555 205,709 -2,818 1.58% 525,600
2021-08-05 2021-08-03 2.555 208,527 -5,166 1.60% 532,800
2021-08-04 2021-08-02 2.581 213,693 +33,345 1.64% 551,460
2021-08-03 2021-07-30 3.181 180,348 +37,573 1.38% 573,697
2021-08-02 2021-07-29 17.374 142,775 -1,096 1.09% 2,480,637
2021-07-30 2021-07-28 17.630 143,871 -3,366 1.10% 2,536,439
2021-07-29 2021-07-27 17.502 147,237 -19,960 1.13% 2,576,972
2021-07-28 2021-07-26 17.502 167,197 -313 1.28% 2,926,316
2021-07-27 2021-07-23 17.247 167,510 -2,583 1.28% 2,888,994
2021-07-26 2021-07-22 13.797 170,093 -6,576 1.30% 2,346,834
2021-07-23 2021-07-21 11.753 176,669 -5,714 1.35% 2,076,444
2021-07-22 2021-07-20 10.476 182,383 -1,565 1.40% 1,910,603
2021-07-20 2021-07-16 9.198 183,948 -313 1.41% 1,691,997
2021-07-16 2021-07-14 9.454 184,261 +2,974 1.41% 1,741,956
2021-07-15 2021-07-13 10.859 181,287 +3,523 1.39% 1,968,601
2021-07-14 2021-07-12 10.220 177,764 -21,526 1.36% 1,816,795
2021-07-13 2021-07-09 9.581 199,290 +2,191 1.53% 1,909,497
2021-07-12 2021-07-08 8.815 197,099 -3,444 1.51% 1,737,423
2021-07-09 2021-07-07 7.410 200,543 -2,661 1.54% 1,485,962
2021-07-08 2021-07-06 8.048 203,204 +1,096 1.56% 1,635,479
2021-07-07 2021-07-05 8.943 202,108 -19,804 1.55% 1,807,398
2021-07-06 2021-07-02 8.943 221,912 -11,585 1.70% 1,984,499
2021-06-29 2021-06-25 7.154 233,497 -3,131 1.79% 1,670,481
2021-06-28 2021-06-24 6.515 236,628 +2,896 1.81% 1,541,730
2021-06-25 2021-06-23 8.559 233,732 -782 1.79% 2,000,622
2021-06-24 2021-06-22 9.581 234,514 -1,488 1.80% 2,246,995
2021-06-23 2021-06-21 8.559 236,002 -7,827 1.81% 2,020,052
2021-06-22 2021-06-18 8.943 243,829 -6,967 1.87% 2,180,497
2021-06-21 2021-06-17 9.326 250,796 +705 1.92% 2,338,921
2021-06-17 2021-06-15 7.537 250,091 +1,174 1.92% 1,885,047
2021-06-16 2021-06-11 7.410 248,917 +6,105 1.91% 1,844,398
2021-06-15 2021-06-10 7.665 242,812 +4,540 1.86% 1,861,202
2021-06-11 2021-06-09 6.515 238,272 -5,009 1.83% 1,552,442
2021-06-10 2021-06-08 6.771 243,281 +5,009 1.86% 1,647,237
2021-06-09 2021-06-07 6.388 238,272 -782 1.83% 1,522,002
2021-06-08 2021-06-04 5.110 239,054 -862 1.83% 1,221,598
2021-06-07 2021-06-03 5.110 239,916 -2,661 1.84% 1,226,002
2021-06-03 2021-06-01 4.216 242,577 -20,352 1.86% 1,022,670
2021-06-02 2021-05-31 4.599 262,929 -23,404 2.01% 1,209,242
2021-05-20 2021-05-17 3.194 286,333 -2,505 2.19% 914,500
2021-05-03 2021-04-29 3.322 288,838 -78 2.21% 959,400
2021-04-27 2021-04-23 3.449 288,916 -78 2.21% 996,569
2021-04-22 2021-04-20 3.322 288,994 +20,977 2.21% 959,918
2021-04-15 2021-04-13 3.322 268,017 -3,913 2.05% 890,241
2021-04-14 2021-04-12 4.471 271,930 +3,913 2.08% 1,215,898
2021-04-12 2021-04-08 3.960 268,017 -3,131 2.05% 1,061,442
2021-03-22 2021-03-18 3.322 271,148 -7,827 2.08% 900,641
2021-03-17 2021-03-15 3.960 278,975 -157 2.14% 1,104,839
2021-03-15 2021-03-11 3.322 279,132 -235 2.14% 927,161
2021-03-11 2021-03-09 3.449 279,367 -78 2.14% 963,632
2021-03-10 2021-03-08 3.449 279,445 +4,618 2.14% 963,901
2021-03-08 2021-03-04 3.322 274,827 -313 2.11% 912,861
2021-03-03 2021-03-01 3.322 275,140 -2,348 2.11% 913,901
2021-03-01 2021-02-25 3.449 277,488 +5,479 2.13% 957,150
2021-02-25 2021-02-23 3.449 272,009 -156 2.08% 938,251
2021-02-24 2021-02-22 3.194 272,165 -10,646 2.09% 869,249
2021-02-19 2021-02-17 3.577 282,811 +11,742 2.17% 1,011,641
2021-02-18 2021-02-16 2.811 271,069 +156 2.08% 761,859
2021-02-10 2021-02-08 2.683 270,913 +470 2.08% 726,811
2021-01-29 2021-01-27 2.555 270,443 -235 2.07% 691,000
2021-01-27 2021-01-25 2.555 270,678 -10,176 2.07% 691,600
2021-01-26 2021-01-22 2.555 280,854 -2,974 2.15% 717,601
2021-01-21 2021-01-19 2.555 283,828 -79 2.17% 725,199
2021-01-20 2021-01-18 2.683 283,907 -78 2.18% 761,671
2021-01-19 2021-01-15 2.555 283,985 -156 2.18% 725,600
2021-01-14 2021-01-12 2.555 284,141 +2,035 2.18% 725,999
2021-01-11 2021-01-07 2.555 282,106 +939 2.16% 720,799
2020-12-30 2020-12-28 2.427 281,167 +5,479 2.15% 682,480
2020-12-01 2020-11-27 3.449 275,688 +79 2.11% 950,941
2020-11-19 2020-11-17 2.938 275,609 -1,018 2.11% 809,829
2020-10-22 2020-10-20 2.938 276,627 -1,409 2.12% 812,820
2020-09-29 2020-09-25 3.194 278,036 -626 2.13% 888,000
2020-09-25 2020-09-23 3.194 278,662 -783 2.14% 890,000
2020-09-01 2020-08-28 2.938 279,445 +1,957 2.14% 821,101
2020-08-31 2020-08-27 2.938 277,488 +1,800 2.13% 815,350
2020-08-24 2020-08-20 3.194 275,688 -1,800 2.11% 880,501
2020-08-17 2020-08-13 2.938 277,488 -3,835 2.13% 815,350
2020-07-28 2020-07-24 2.811 281,323 +3,757 2.16% 790,679
2020-07-03 2020-06-30 2.811 277,566 +2,974 2.13% 780,119
2020-07-02 2020-06-29 2.938 274,592 +4,775 2.10% 806,841
2020-06-26 2020-06-23 2.811 269,817 +7,828 2.07% 758,340
2020-06-23 2020-06-19 2.938 261,989 +7,358 2.01% 769,809
2020-06-22 2020-06-18 2.938 254,631 +156 1.95% 748,189
2020-06-19 2020-06-17 2.938 254,475 +6,106 1.95% 747,731
2020-06-18 2020-06-16 2.938 248,369 +1,722 1.90% 729,789
2020-06-16 2020-06-12 2.938 246,647 -4,305 1.89% 724,729
2020-06-10 2020-06-08 2.938 250,952 -235 1.92% 737,379
2020-05-08 2020-05-06 3.194 251,187 -783 1.92% 802,249
2020-04-14 2020-04-08 3.194 251,970 -783 1.93% 804,750
2020-03-23 2020-03-19 3.194 252,753 -469 1.94% 807,251
2020-03-17 2020-03-13 3.705 253,222 +24,109 1.94% 938,148
2020-03-12 2020-03-10 3.833 229,113 -548 1.76% 878,098
2020-03-02 2020-02-27 3.960 229,661 -79 1.76% 909,538
2020-02-27 2020-02-25 4.216 229,740 -861 1.76% 968,551
2020-02-13 2020-02-11 4.599 230,601 -10,097 1.77% 1,060,561
2020-01-31 2020-01-29 3.705 240,698 -157 1.84% 891,749
2020-01-29 2020-01-22 3.960 240,855 -469 1.85% 953,871
2019-12-04 2019-12-02 4.088 241,324 -2,349 1.85% 986,558
2019-12-03 2019-11-29 4.088 243,673 +783 1.87% 996,161
2019-12-02 2019-11-28 4.088 242,890 +1,566 1.86% 992,960
2019-11-26 2019-11-22 3.960 241,324 -5,558 1.85% 955,728
2019-11-25 2019-11-21 4.088 246,882 -3,131 1.89% 1,009,280
2019-11-21 2019-11-19 4.216 250,013 +235 1.92% 1,054,020
2019-10-31 2019-10-29 4.599 249,778 +4,540 1.91% 1,148,759
2019-10-30 2019-10-28 4.599 245,238 +235 1.88% 1,127,879
2019-10-28 2019-10-24 4.599 245,003 -783 1.88% 1,126,798
2019-10-24 2019-10-22 4.599 245,786 +3,287 1.88% 1,130,399
2019-10-22 2019-10-18 4.727 242,499 +7,358 1.86% 1,146,262
2019-10-21 2019-10-17 4.599 235,141 +4,697 1.80% 1,081,441
2019-10-16 2019-10-14 4.471 230,444 +1,565 1.77% 1,030,399
2019-10-14 2019-10-10 4.344 228,879 -704 1.75% 994,162
2019-10-11 2019-10-09 4.216 229,583 -157 1.76% 967,890
2019-10-04 2019-10-02 5.110 229,740 +705 1.76% 1,174,002
2019-10-02 2019-09-27 5.493 229,035 -2,035 1.76% 1,258,179
2019-08-29 2019-08-27 4.727 231,070 +43,051 1.77% 1,092,238
2019-07-31 2019-07-29 4.471 188,019 +157 1.44% 840,702
2019-07-29 2019-07-25 5.110 187,862 -157 1.44% 960,000
2019-07-23 2019-07-19 5.877 188,019 -469 1.44% 1,104,922
2019-07-19 2019-07-17 6.004 188,488 -157 1.44% 1,131,758
2019-07-02 2019-06-27 5.493 188,645 -783 1.45% 1,036,301
2019-06-25 2019-06-21 5.749 189,428 -626 1.45% 1,089,002
2019-06-24 2019-06-20 5.493 190,054 -2,505 1.46% 1,044,041
2019-06-18 2019-06-14 5.238 192,559 +1,175 1.48% 1,008,602
2019-06-17 2019-06-13 5.238 191,384 -79 1.47% 1,002,447
2019-06-12 2019-06-10 5.110 191,463 -78 1.47% 978,401
2019-06-11 2019-06-06 4.855 191,541 +78 1.47% 929,860
2019-05-29 2019-05-27 5.238 191,463 -78 1.47% 1,002,861
2019-05-20 2019-05-16 5.110 191,541 -391 1.47% 978,800
2019-05-02 2019-04-29 5.110 191,932 -1,566 1.47% 980,798
2019-04-17 2019-04-15 6.132 193,498 -235 1.48% 1,186,560
2019-04-08 2019-04-03 6.388 193,733 -78 1.48% 1,237,502
2019-03-14 2019-03-12 6.260 193,811 +391 1.49% 1,213,240
2019-03-07 2019-03-05 6.260 193,420 +392 1.48% 1,210,792
2019-03-04 2019-02-28 6.004 193,028 -79 1.48% 1,159,018
2019-02-28 2019-02-26 5.749 193,107 -313 1.48% 1,110,153
2019-02-18 2019-02-14 6.260 193,420 -156 1.48% 1,210,792
2019-02-13 2019-02-11 6.515 193,576 -78 1.48% 1,261,229
2019-02-12 2019-02-08 5.749 193,654 -79 1.48% 1,113,297
2019-01-30 2019-01-28 6.004 193,733 -78 1.48% 1,163,251
2019-01-09 2019-01-07 5.877 193,811 -157 1.49% 1,138,960
2019-01-02 2018-12-27 6.132 193,968 -156 1.49% 1,189,443
2018-12-20 2018-12-18 5.877 194,124 -313 1.49% 1,140,799
2018-12-19 2018-12-17 5.877 194,437 -79 1.49% 1,142,639
2018-12-17 2018-12-13 6.004 194,516 -234 1.49% 1,167,953
2018-11-12 2018-11-08 6.260 194,750 -157 1.49% 1,219,118
2018-11-07 2018-11-05 6.132 194,907 +391 1.49% 1,195,201
2018-11-06 2018-11-02 6.132 194,516 -391 1.49% 1,192,803
2018-11-02 2018-10-31 5.877 194,907 -391 1.49% 1,145,401
2018-11-01 2018-10-30 5.749 195,298 -79 1.50% 1,122,748
2018-10-15 2018-10-11 6.260 195,377 -156 1.50% 1,223,043
2018-10-04 2018-10-02 6.643 195,533 -78 1.50% 1,298,959
2018-09-28 2018-09-26 7.026 195,611 -79 1.50% 1,374,447
2018-09-12 2018-09-10 6.643 195,690 -78 1.50% 1,300,002
2018-08-29 2018-08-27 7.537 195,768 +391 1.50% 1,475,591
2018-08-28 2018-08-24 7.665 195,377 +157 1.50% 1,497,603
2018-08-24 2018-08-22 7.793 195,220 -78 1.50% 1,521,340
2018-08-16 2018-08-14 7.921 195,298 -157 1.50% 1,546,898
2018-08-10 2018-08-08 7.793 195,455 +1,174 1.50% 1,523,171
2018-08-09 2018-08-07 7.537 194,281 -548 1.49% 1,464,382
2018-07-20 2018-07-18 9.198 194,829 +79 1.49% 1,792,083
2018-07-18 2018-07-16 8.304 194,750 -157 1.49% 1,617,197
2018-07-12 2018-07-10 7.921 194,907 -2,740 1.49% 1,543,801
2018-07-10 2018-07-06 8.559 197,647 -391 1.51% 1,691,754
2018-07-09 2018-07-05 8.687 198,038 -783 1.52% 1,720,401
2018-06-29 2018-06-27 9.581 198,821 -1,174 1.52% 1,905,003
2018-06-28 2018-06-26 9.198 199,995 +705 1.53% 1,839,602
2018-06-25 2018-06-21 11.115 199,290 -1,566 1.53% 2,215,016
2018-06-21 2018-06-19 11.115 200,856 -1,174 1.54% 2,232,422
2018-06-14 2018-06-12 11.498 202,030 -861 1.55% 2,322,900
2018-06-13 2018-06-11 10.987 202,891 +3,601 1.55% 2,229,120
2018-06-08 2018-06-06 11.115 199,290 -1,957 1.53% 2,215,016
2018-06-01 2018-05-30 10.987 201,247 -79 1.54% 2,211,057
2018-05-30 2018-05-28 11.498 201,326 -234 1.54% 2,314,806
2018-05-24 2018-05-21 12.137 201,560 -2,349 1.54% 2,446,246
2018-05-21 2018-05-17 11.242 203,909 +313 1.56% 2,292,404
2018-05-18 2018-05-16 11.370 203,596 -156 1.56% 2,314,895
2018-05-14 2018-05-10 11.753 203,752 +2,035 1.56% 2,394,759
2018-05-09 2018-05-07 11.498 201,717 +1,409 1.55% 2,319,301
2018-05-08 2018-05-04 11.498 200,308 +313 1.53% 2,303,101
2018-05-04 2018-05-02 11.881 199,995 -4,227 1.53% 2,376,152
2018-04-20 2018-04-18 13.670 204,222 -2,035 1.56% 2,791,634
2018-04-17 2018-04-13 13.031 206,257 +78 1.58% 2,687,701
2018-04-16 2018-04-12 13.159 206,179 -156 1.58% 2,713,025
2018-04-13 2018-04-11 13.414 206,335 -392 1.58% 2,767,798
2018-04-10 2018-04-06 13.414 206,727 +314 1.58% 2,773,056
2018-04-06 2018-04-03 13.414 206,413 +78 1.58% 2,768,844
2018-04-03 2018-03-28 14.819 206,335 -78 1.58% 3,057,757
2018-03-29 2018-03-27 14.819 206,413 -1,957 1.58% 3,058,913
2018-03-27 2018-03-23 13.542 208,370 +782 1.60% 2,821,715
2018-03-26 2018-03-22 14.181 207,588 +1,018 1.59% 2,943,726
2018-03-21 2018-03-19 13.542 206,570 -78 1.58% 2,797,340
2018-03-20 2018-03-16 13.031 206,648 -79 1.58% 2,692,796
2018-03-12 2018-03-08 13.031 206,727 +392 1.58% 2,693,826
2018-03-08 2018-03-06 13.159 206,335 -157 1.58% 2,715,078
2018-03-07 2018-03-05 13.414 206,492 +1,409 1.58% 2,769,904
2018-02-28 2018-02-26 13.414 205,083 +1,566 1.57% 2,751,003
2018-02-23 2018-02-21 13.286 203,517 +156 1.56% 2,703,997
2018-02-14 2018-02-12 13.159 203,361 -1,096 1.56% 2,675,944
2018-02-13 2018-02-09 13.031 204,457 -313 1.57% 2,664,246
2018-02-09 2018-02-07 13.542 204,770 -78 1.57% 2,772,965
2018-02-08 2018-02-06 13.159 204,848 +705 1.57% 2,695,511
2018-02-07 2018-02-05 14.181 204,143 -235 1.56% 2,894,874
2018-02-06 2018-02-02 14.947 204,378 -1,566 1.57% 3,054,866
2018-02-02 2018-01-31 14.564 205,944 +1,018 1.58% 2,999,343
2018-02-01 2018-01-30 13.159 204,926 +156 1.57% 2,696,537
2018-01-30 2018-01-26 13.286 204,770 -626 1.57% 2,720,645
2018-01-26 2018-01-24 13.414 205,396 +313 1.57% 2,755,202
2018-01-25 2018-01-23 13.414 205,083 -1,565 1.57% 2,751,003
2018-01-24 2018-01-22 13.286 206,648 -313 1.58% 2,745,596
2018-01-18 2018-01-16 13.797 206,961 -79 1.59% 2,855,515
2018-01-17 2018-01-15 13.797 207,040 -156 1.59% 2,856,605
2018-01-16 2018-01-12 13.925 207,196 +156 1.59% 2,885,227
2018-01-12 2018-01-10 14.053 207,040 -234 1.59% 2,909,505
2018-01-11 2018-01-09 14.053 207,274 -470 1.59% 2,912,793
2018-01-10 2018-01-08 14.308 207,744 +78 1.59% 2,972,478
2018-01-09 2018-01-05 14.819 207,666 -548 1.59% 3,077,482
2017-12-29 2017-12-27 13.159 208,214 -156 1.60% 2,739,803
2017-12-28 2017-12-22 13.542 208,370 -313 1.60% 2,821,715
2017-12-27 2017-12-21 13.797 208,683 +704 1.60% 2,879,274
2017-12-21 2017-12-19 13.797 207,979 -78 1.59% 2,869,560
2017-12-12 2017-12-08 13.925 208,057 -235 1.59% 2,897,217
2017-12-11 2017-12-07 13.159 208,292 +156 1.60% 2,740,829
2017-12-08 2017-12-06 14.819 208,136 -782 1.59% 3,084,447
2017-12-07 2017-12-05 14.819 208,918 -157 1.60% 3,096,036
2017-11-29 2017-11-27 15.075 209,075 -2,348 1.60% 3,151,783
2017-11-28 2017-11-24 15.330 211,423 -313 1.62% 3,241,198
2017-11-27 2017-11-23 15.330 211,736 -2,662 1.62% 3,245,997
2017-11-24 2017-11-22 15.330 214,398 -78 1.64% 3,286,806
2017-11-23 2017-11-21 14.819 214,476 -2,113 1.64% 3,178,402
2017-11-21 2017-11-17 15.586 216,589 -79 1.66% 3,375,735
2017-11-15 2017-11-13 16.352 216,668 -861 1.66% 3,543,047
2017-11-14 2017-11-10 16.097 217,529 -156 1.67% 3,501,546
2017-11-10 2017-11-08 15.969 217,685 +704 1.67% 3,476,247
2017-11-09 2017-11-07 15.969 216,981 +2,192 1.66% 3,465,005
2017-11-08 2017-11-06 16.863 214,789 -704 1.65% 3,622,081
2017-11-06 2017-11-02 16.991 215,493 +234 1.65% 3,661,482
2017-11-02 2017-10-31 16.608 215,259 +157 1.65% 3,575,006
2017-10-31 2017-10-27 17.247 215,102 -2,896 1.65% 3,709,799
2017-10-30 2017-10-26 16.991 217,998 -1,644 1.67% 3,704,045
2017-10-27 2017-10-25 18.396 219,642 +2,974 1.68% 4,040,639
2017-10-26 2017-10-24 17.630 216,668 +2,818 1.66% 3,819,847
2017-10-25 2017-10-23 13.797 213,850 -313 1.64% 2,950,565
2017-10-24 2017-10-20 13.797 214,163 -235 1.64% 2,954,883
2017-10-23 2017-10-19 13.542 214,398 -4,618 1.64% 2,903,346
2017-10-17 2017-10-13 13.414 219,016 -78 1.68% 2,937,902
2017-10-12 2017-10-10 13.670 219,094 -1,018 1.68% 2,994,928
2017-10-10 2017-10-06 13.414 220,112 -704 1.69% 2,952,604
2017-10-09 2017-10-04 13.414 220,816 -548 1.69% 2,962,047
2017-10-06 2017-10-03 13.031 221,364 +783 1.70% 2,884,558
2017-09-28 2017-09-26 13.797 220,581 -705 1.69% 3,043,435
2017-09-26 2017-09-22 13.031 221,286 +1,566 1.70% 2,883,542
2017-09-22 2017-09-20 13.159 219,720 +78 1.68% 2,891,205
2017-09-21 2017-09-19 13.031 219,642 +626 1.68% 2,862,119
2017-09-20 2017-09-18 13.031 219,016 +7,123 1.68% 2,853,962
2017-09-19 2017-09-15 13.797 211,893 -78 1.62% 2,923,563
2017-09-18 2017-09-14 13.925 211,971 -470 1.62% 2,951,720
2017-09-11 2017-09-07 13.159 212,441 +392 1.63% 2,795,424
2017-09-06 2017-09-04 13.542 212,049 -470 1.62% 2,871,536
2017-09-05 2017-09-01 13.542 212,519 -1,018 1.63% 2,877,900
2017-09-04 2017-08-31 13.542 213,537 -313 1.64% 2,891,686
2017-09-01 2017-08-30 13.414 213,850 -156 1.64% 2,868,605
2017-08-29 2017-08-25 13.159 214,006 -78 1.64% 2,816,017
2017-08-22 2017-08-18 13.542 214,084 -157 1.64% 2,899,093
2017-08-11 2017-08-09 13.542 214,241 -1,487 1.64% 2,901,220
2017-08-04 2017-08-02 14.053 215,728 -79 1.65% 3,031,596
2017-08-03 2017-08-01 14.308 215,807 -234 1.65% 3,087,846
2017-08-01 2017-07-28 14.947 216,041 +782 1.66% 3,229,194
2017-07-31 2017-07-27 14.947 215,259 -313 1.65% 3,217,506
2017-07-28 2017-07-26 15.075 215,572 +1,331 1.65% 3,249,724
2017-07-27 2017-07-25 13.031 214,241 +783 1.64% 2,791,740
2017-07-26 2017-07-24 12.775 213,458 -626 1.64% 2,726,996
2017-07-25 2017-07-21 12.775 214,084 -79 1.64% 2,734,994
2017-07-24 2017-07-20 13.286 214,163 +2,349 1.64% 2,845,443
2017-07-19 2017-07-17 13.414 211,814 +626 1.62% 2,841,294
2017-07-18 2017-07-14 13.414 211,188 -157 1.62% 2,832,896
2017-07-07 2017-07-05 13.542 211,345 -78 1.62% 2,862,002
2017-07-06 2017-07-04 14.181 211,423 -861 1.62% 2,998,109
2017-07-05 2017-07-03 14.181 212,284 -1,566 1.63% 3,010,318
2017-07-03 2017-06-29 14.053 213,850 -391 1.64% 3,005,205
2017-06-30 2017-06-28 14.181 214,241 +78 1.64% 3,038,070
2017-06-29 2017-06-27 14.692 214,163 +3,131 1.64% 3,146,404
2017-06-27 2017-06-23 15.841 211,032 -313 1.62% 3,343,044
2017-06-23 2017-06-21 15.969 211,345 -313 1.62% 3,375,003
2017-06-22 2017-06-20 16.097 211,658 -78 1.62% 3,407,041
2017-06-14 2017-06-12 15.714 211,736 -157 1.62% 3,327,147
2017-06-12 2017-06-08 16.097 211,893 +79 1.62% 3,410,824
2017-06-05 2017-06-01 16.608 211,814 -157 1.62% 3,517,792
2017-06-02 2017-05-31 15.969 211,971 -157 1.62% 3,384,999
2017-05-29 2017-05-25 16.352 212,128 -548 1.63% 3,468,807
2017-05-24 2017-05-22 16.352 212,676 -313 1.63% 3,477,768
2017-05-22 2017-05-18 16.863 212,989 +7,828 1.63% 3,591,726
2017-05-19 2017-05-17 16.863 205,161 -157 1.57% 3,459,719
2017-05-17 2017-05-15 16.991 205,318 +79 1.57% 3,488,597
2017-05-15 2017-05-11 16.480 205,239 +156 1.57% 3,382,375
2017-05-10 2017-05-08 16.097 205,083 +79 1.57% 3,301,204
2017-05-09 2017-05-05 16.480 205,004 -79 1.57% 3,378,502
2017-05-05 2017-05-02 16.736 205,083 -78 1.57% 3,432,204
2017-04-28 2017-04-26 16.991 205,161 -391 1.57% 3,485,929
2017-04-27 2017-04-25 16.991 205,552 +704 1.58% 3,492,573
2017-04-21 2017-04-19 17.119 204,848 -78 1.57% 3,506,781
2017-04-20 2017-04-18 17.119 204,926 +156 1.57% 3,508,116
2017-04-19 2017-04-13 17.630 204,770 -234 1.57% 3,610,086
2017-04-10 2017-04-06 17.630 205,004 +391 1.57% 3,614,211
2017-04-06 2017-04-03 17.885 204,613 -235 1.57% 3,659,598
2017-03-28 2017-03-24 17.885 204,848 -78 1.57% 3,663,801
2017-03-27 2017-03-23 17.758 204,926 -235 1.57% 3,639,016
2017-03-24 2017-03-22 18.013 205,161 +548 1.57% 3,695,609
2017-03-23 2017-03-21 17.758 204,613 -3,131 1.57% 3,633,458
2017-03-22 2017-03-20 18.269 207,744 +470 1.59% 3,795,217
2017-03-15 2017-03-13 19.419 207,274 -79 1.59% 4,024,951
2017-03-14 2017-03-10 19.419 207,353 +157 1.59% 4,026,485
2017-03-10 2017-03-08 20.313 207,196 -78 1.59% 4,208,726
2017-03-08 2017-03-06 19.802 207,274 -79 1.59% 4,104,390
2017-03-07 2017-03-03 19.546 207,353 -156 1.59% 4,052,975
2017-03-06 2017-03-02 19.674 207,509 +391 1.59% 4,082,534
2017-03-03 2017-03-01 20.185 207,118 +235 1.59% 4,180,681
2017-03-02 2017-02-28 21.079 206,883 +704 1.59% 4,360,948
2017-02-24 2017-02-22 22.357 206,179 -1,643 1.58% 4,609,508
2017-02-22 2017-02-20 19.163 207,822 -1,644 1.59% 3,982,492
2017-02-21 2017-02-17 18.780 209,466 +861 1.61% 3,933,716
2017-02-20 2017-02-16 19.419 208,605 +861 1.60% 4,050,797
2017-02-17 2017-02-15 18.907 207,744 -939 1.59% 3,927,917
2017-02-15 2017-02-13 16.991 208,683 +861 1.60% 3,545,772
2017-02-13 2017-02-09 16.608 207,822 +313 1.59% 3,451,493
2017-02-10 2017-02-08 16.480 207,509 -157 1.59% 3,419,785
2017-02-09 2017-02-07 16.608 207,666 +235 1.59% 3,448,902
2017-02-08 2017-02-06 16.225 207,431 +157 1.59% 3,365,499
2017-02-07 2017-02-03 16.863 207,274 +78 1.59% 3,495,352
2017-02-02 2017-01-27 16.736 207,196 +313 1.59% 3,467,567
2017-01-26 2017-01-24 16.608 206,883 -1,487 1.59% 3,435,898
2017-01-23 2017-01-19 16.991 208,370 +782 1.60% 3,540,454
2017-01-19 2017-01-17 16.863 207,588 -234 1.59% 3,500,647
2017-01-17 2017-01-13 16.991 207,822 +1,643 1.59% 3,531,143
2017-01-13 2017-01-11 17.119 206,179 -156 1.58% 3,529,566
2017-01-12 2017-01-10 17.119 206,335 +3,601 1.58% 3,532,237
2017-01-10 2017-01-06 16.736 202,734 +626 1.55% 3,392,892
2017-01-09 2017-01-05 17.247 202,108 +1,174 1.55% 3,485,695
2017-01-06 2017-01-04 17.630 200,934 -78 1.54% 3,542,458
2017-01-04 2016-12-30 17.758 201,012 +156 1.54% 3,569,513
2017-01-03 2016-12-29 19.419 200,856 -78 1.54% 3,900,323
2016-12-30 2016-12-28 19.163 200,934 -78 1.54% 3,850,497
2016-12-29 2016-12-23 20.441 201,012 +156 1.54% 4,108,792
2016-12-28 2016-12-22 20.952 200,856 -78 1.54% 4,208,243
2016-12-20 2016-12-16 17.502 200,934 +78 1.54% 3,516,788
2016-12-19 2016-12-15 17.758 200,856 +1,174 1.54% 3,566,742
2016-12-13 2016-12-09 19.163 199,682 -78 1.53% 3,826,505
2016-12-12 2016-12-08 19.035 199,760 -157 1.53% 3,802,480
2016-11-30 2016-11-28 18.780 199,917 +470 1.53% 3,754,388
2016-11-21 2016-11-17 18.141 199,447 +783 1.53% 3,618,162
2016-11-18 2016-11-16 18.269 198,664 +156 1.52% 3,629,337
2016-11-16 2016-11-14 19.163 198,508 -156 1.52% 3,804,008
2016-11-14 2016-11-10 19.546 198,664 -313 1.52% 3,883,137
2016-11-11 2016-11-09 18.269 198,977 -79 1.52% 3,635,056
2016-11-09 2016-11-07 19.163 199,056 -469 1.53% 3,814,509
2016-11-08 2016-11-04 19.419 199,525 +469 1.53% 3,874,477
2016-11-04 2016-11-02 19.419 199,056 -313 1.53% 3,865,369
2016-11-02 2016-10-31 19.802 199,369 -78 1.53% 3,947,858
2016-10-31 2016-10-27 19.930 199,447 +78 1.53% 3,974,882
2016-10-27 2016-10-25 19.802 199,369 +79 1.53% 3,947,858
2016-10-24 2016-10-19 20.441 199,290 -4,306 1.53% 4,073,593
2016-10-20 2016-10-18 19.546 203,596 -313 1.56% 3,979,539
2016-10-19 2016-10-17 20.185 203,909 -156 1.56% 4,115,908
2016-10-12 2016-10-07 21.079 204,065 -2,348 1.56% 4,301,546
2016-10-11 2016-10-06 19.546 206,413 +156 1.58% 4,034,601
2016-10-06 2016-10-04 19.546 206,257 +705 1.58% 4,031,552
2016-10-03 2016-09-29 20.185 205,552 +1,174 1.58% 4,149,072
2016-09-29 2016-09-27 20.185 204,378 +1,330 1.57% 4,125,374
2016-09-27 2016-09-23 20.441 203,048 +470 1.56% 4,150,408
2016-09-26 2016-09-22 20.568 202,578 -313 1.55% 4,166,681
2016-09-19 2016-09-14 21.207 202,891 +783 1.55% 4,302,719
2016-09-14 2016-09-12 21.463 202,108 -79 1.55% 4,337,754
2016-09-13 2016-09-09 21.846 202,187 -547 1.55% 4,416,940
2016-09-12 2016-09-08 21.974 202,734 -157 1.55% 4,454,789
2016-09-09 2016-09-07 22.101 202,891 +1,722 1.55% 4,484,159
2016-09-08 2016-09-06 21.846 201,169 -313 1.54% 4,394,701
2016-09-07 2016-09-05 21.718 201,482 +1,722 1.54% 4,375,799
2016-09-05 2016-09-01 21.463 199,760 -391 1.53% 4,287,360
2016-09-01 2016-08-30 21.590 200,151 +313 1.53% 4,321,322
2016-08-30 2016-08-26 21.718 199,838 -392 1.53% 4,340,094
2016-08-23 2016-08-19 22.101 200,230 -1,330 1.53% 4,425,348
2016-08-22 2016-08-18 21.846 201,560 -157 1.54% 4,403,242
2016-08-19 2016-08-17 21.590 201,717 +78 1.55% 4,355,132
2016-08-18 2016-08-16 22.229 201,639 -3,835 1.55% 4,482,248
2016-08-15 2016-08-11 22.357 205,474 -235 1.57% 4,593,747
2016-08-11 2016-08-09 22.229 205,709 -548 1.58% 4,572,721
2016-08-10 2016-08-08 21.974 206,257 +78 1.58% 4,532,202
2016-08-09 2016-08-05 21.590 206,179 +79 1.58% 4,451,468
2016-08-08 2016-08-04 22.229 206,100 +156 1.58% 4,581,412
2016-08-05 2016-08-03 21.718 205,944 -156 1.58% 4,472,704
2016-08-03 2016-07-29 22.612 206,100 -313 1.58% 4,660,402
2016-07-29 2016-07-27 22.357 206,413 -235 1.58% 4,614,740
2016-07-25 2016-07-21 22.740 206,648 -392 1.58% 4,699,194
2016-07-22 2016-07-20 22.229 207,040 -78 1.59% 4,602,308
2016-07-21 2016-07-19 22.357 207,118 +783 1.59% 4,630,502
2016-07-20 2016-07-18 22.357 206,335 +3,601 1.58% 4,612,996
2016-07-18 2016-07-14 22.357 202,734 -157 1.55% 4,532,489
2016-07-15 2016-07-13 22.485 202,891 +78 1.55% 4,561,919
2016-07-14 2016-07-12 22.996 202,813 +157 1.55% 4,663,806
2016-07-13 2016-07-11 22.868 202,656 +78 1.55% 4,634,305
2016-07-11 2016-07-07 25.040 202,578 -78 1.55% 5,072,482
2016-07-06 2016-07-04 22.740 202,656 +548 1.55% 4,608,415
2016-07-05 2016-06-30 22.740 202,108 -157 1.55% 4,595,954
2016-07-04 2016-06-29 22.996 202,265 -313 1.55% 4,651,204
2016-06-30 2016-06-28 22.485 202,578 +313 1.55% 4,554,882
2016-06-29 2016-06-27 22.485 202,265 -704 1.55% 4,547,844
2016-06-28 2016-06-24 22.485 202,969 +156 1.56% 4,563,673
2016-06-24 2016-06-22 24.529 202,813 -78 1.55% 4,974,726
2016-06-23 2016-06-21 22.996 202,891 -157 1.55% 4,665,599
2016-06-17 2016-06-15 23.251 203,048 +470 1.56% 4,721,090
2016-06-16 2016-06-14 23.251 202,578 +470 1.55% 4,710,162
2016-06-15 2016-06-13 23.251 202,108 +391 1.55% 4,699,234
2016-06-14 2016-06-10 24.912 201,717 -78 1.55% 5,025,153
2016-06-13 2016-06-08 24.018 201,795 -2,192 1.55% 4,846,636
2016-06-10 2016-06-07 24.529 203,987 +157 1.56% 5,003,523
2016-06-08 2016-06-06 25.040 203,830 -392 1.56% 5,103,831
2016-06-06 2016-06-02 25.551 204,222 +783 1.56% 5,218,007
2016-06-03 2016-06-01 26.062 203,439 +78 1.56% 5,301,961
2016-06-02 2016-05-31 26.062 203,361 -391 1.56% 5,299,928
2016-06-01 2016-05-30 25.678 203,752 +470 1.56% 5,232,028
2016-05-31 2016-05-27 26.700 203,282 -157 1.56% 5,427,719
2016-05-27 2016-05-25 25.295 203,439 +2,270 1.56% 5,146,021
2016-05-26 2016-05-24 25.678 201,169 +235 1.54% 5,165,701
2016-05-25 2016-05-23 26.189 200,934 -157 1.54% 5,262,346
2016-05-24 2016-05-20 25.934 201,091 -1,174 1.54% 5,215,078
2016-05-23 2016-05-19 25.934 202,265 +235 1.55% 5,245,524
2016-05-20 2016-05-18 26.573 202,030 +783 1.55% 5,368,480
2016-05-18 2016-05-16 26.828 201,247 -79 1.54% 5,399,094
2016-05-17 2016-05-13 26.700 201,326 -234 1.54% 5,375,493
2016-05-16 2016-05-12 26.828 201,560 -392 1.54% 5,407,491
2016-05-13 2016-05-11 26.317 201,952 +235 1.55% 5,314,807
2016-05-12 2016-05-10 26.445 201,717 +1,957 1.55% 5,334,393
2016-05-11 2016-05-09 26.700 199,760 -470 1.53% 5,333,680
2016-05-10 2016-05-06 26.828 200,230 -234 1.53% 5,371,809
2016-05-06 2016-05-04 27.722 200,464 -157 1.54% 5,557,357
2016-05-04 2016-04-29 26.828 200,621 -78 1.54% 5,382,299
2016-05-03 2016-04-28 27.211 200,699 +1,174 1.54% 5,461,312
2016-04-29 2016-04-27 27.084 199,525 +2,505 1.53% 5,403,875
2016-04-28 2016-04-26 27.850 197,020 -79 1.51% 5,487,050
2016-04-26 2016-04-22 27.722 197,099 +79 1.51% 5,464,071
2016-04-25 2016-04-21 28.744 197,020 +78 1.51% 5,663,240
2016-04-22 2016-04-20 28.106 196,942 -235 1.51% 5,535,198
2016-04-21 2016-04-19 28.106 197,177 -156 1.51% 5,541,803
2016-04-20 2016-04-18 28.106 197,333 +1,487 1.51% 5,546,187
2016-04-19 2016-04-15 28.617 195,846 -313 1.50% 5,604,474
2016-04-18 2016-04-14 28.106 196,159 +391 1.50% 5,513,191
2016-04-15 2016-04-13 27.850 195,768 +78 1.50% 5,452,182
2016-04-13 2016-04-11 29.128 195,690 -1,252 1.50% 5,700,010
2016-04-11 2016-04-07 27.339 196,942 -235 1.51% 5,384,238
2016-04-07 2016-04-05 26.828 197,177 -235 1.51% 5,289,903
2016-04-06 2016-04-01 27.850 197,412 -235 1.51% 5,497,968
2016-04-05 2016-03-31 26.573 197,647 -156 1.51% 5,252,012
2016-04-01 2016-03-30 26.700 197,803 +783 1.52% 5,281,427
2016-03-22 2016-03-18 28.744 197,020 -1,722 1.51% 5,663,240
2016-03-18 2016-03-16 28.617 198,742 -79 1.52% 5,687,348
2016-03-17 2016-03-15 27.467 198,821 +79 1.52% 5,461,009
2016-03-16 2016-03-14 27.978 198,742 -79 1.52% 5,560,398
2016-03-11 2016-03-09 28.233 198,821 +313 1.52% 5,613,409
2016-03-10 2016-03-08 28.233 198,508 +235 1.52% 5,604,572
2016-03-09 2016-03-07 28.617 198,273 +235 1.52% 5,673,927
2016-03-08 2016-03-04 30.661 198,038 -78 1.52% 6,072,002
2016-03-07 2016-03-03 30.405 198,116 -1,018 1.52% 6,023,774
2016-03-04 2016-03-02 31.044 199,134 -156 1.53% 6,181,926
2016-03-03 2016-03-01 28.744 199,290 -157 1.53% 5,728,490
2016-03-02 2016-02-29 28.106 199,447 -78 1.53% 5,605,603
2016-02-29 2016-02-25 28.617 199,525 -1,566 1.53% 5,709,755
2016-02-26 2016-02-24 28.361 201,091 +2,505 1.54% 5,703,189
2016-02-24 2016-02-22 33.216 198,586 -2,583 1.52% 6,596,205
2016-02-23 2016-02-19 31.938 201,169 +3,366 1.54% 6,425,001
2016-02-22 2016-02-18 27.467 197,803 -783 1.52% 5,433,047
2016-02-19 2016-02-17 22.612 198,586 +705 1.52% 4,490,493
2016-02-18 2016-02-16 22.229 197,881 -313 1.52% 4,398,712
2016-02-17 2016-02-15 21.207 198,194 -157 1.52% 4,203,110
2016-02-16 2016-02-12 21.079 198,351 +313 1.52% 4,181,099
2016-02-15 2016-02-11 22.101 198,038 +78 1.52% 4,376,902
2016-02-12 2016-02-05 22.485 197,960 +313 1.52% 4,451,048
2016-02-11 2016-02-04 22.996 197,647 +79 1.51% 4,545,010
2016-02-05 2016-02-03 22.229 197,568 +156 1.51% 4,391,754
2016-02-04 2016-02-02 23.634 197,412 +313 1.51% 4,665,707
2016-02-03 2016-02-01 23.890 197,099 +157 1.51% 4,708,669
2016-02-02 2016-01-29 24.018 196,942 -1,487 1.51% 4,730,078
2016-01-29 2016-01-27 24.912 198,429 +235 1.52% 4,943,242
2016-01-28 2016-01-26 24.656 198,194 +156 1.52% 4,886,748
2016-01-27 2016-01-25 26.062 198,038 -313 1.52% 5,161,202
2016-01-25 2016-01-21 24.529 198,351 +3,835 1.52% 4,865,279
2016-01-22 2016-01-20 26.317 194,516 -234 1.49% 5,119,113
2016-01-21 2016-01-19 27.339 194,750 -313 1.49% 5,324,311
2016-01-20 2016-01-18 25.934 195,063 +156 1.49% 5,058,748
2016-01-19 2016-01-15 26.828 194,907 +3,131 1.49% 5,229,003
2016-01-18 2016-01-14 27.850 191,776 +2,583 1.47% 5,341,004
2016-01-14 2016-01-12 30.022 189,193 -626 1.45% 5,679,957
2016-01-13 2016-01-11 30.022 189,819 +78 1.45% 5,698,751
2016-01-12 2016-01-08 31.300 189,741 +2,035 1.45% 5,938,810
2016-01-11 2016-01-07 30.789 187,706 +157 1.44% 5,779,195
2016-01-08 2016-01-06 33.216 187,549 +548 1.44% 6,229,601
2016-01-07 2016-01-05 31.938 187,001 -78 1.43% 5,972,499
2016-01-06 2016-01-04 31.938 187,079 +704 1.43% 5,974,990
2016-01-05 2015-12-31 33.855 186,375 +548 1.43% 6,309,656
2015-12-30 2015-12-28 34.493 185,827 +235 1.42% 6,409,804
2015-12-29 2015-12-24 35.771 185,592 -157 1.42% 6,638,798
2015-12-28 2015-12-22 36.410 185,749 +3,131 1.42% 6,763,064
2015-12-23 2015-12-21 35.771 182,618 +1,488 1.40% 6,532,415
2015-12-22 2015-12-18 35.771 181,130 +78 1.39% 6,479,188
2015-12-21 2015-12-17 37.687 181,052 +1,957 1.39% 6,823,347
2015-12-18 2015-12-16 35.132 179,095 +235 1.37% 6,291,994
2015-12-17 2015-12-15 36.410 178,860 +234 1.37% 6,512,237
2015-12-16 2015-12-14 33.855 178,626 -626 1.37% 6,047,316
2015-12-15 2015-12-11 35.132 179,252 +4,305 1.37% 6,297,510
2015-12-14 2015-12-10 37.687 174,947 +548 1.34% 6,593,267
2015-12-11 2015-12-09 38.965 174,399 -313 1.34% 6,795,415
2015-12-10 2015-12-08 40.242 174,712 -1,722 1.34% 7,030,811
2015-12-09 2015-12-07 40.242 176,434 -156 1.35% 7,100,108
2015-12-07 2015-12-03 40.242 176,590 +78 1.35% 7,106,386
2015-12-04 2015-12-02 40.242 176,512 -391 1.35% 7,103,247
2015-12-03 2015-12-01 39.604 176,903 +391 1.36% 7,005,982
2015-12-02 2015-11-30 39.604 176,512 -1,331 1.35% 6,990,497
2015-12-01 2015-11-27 41.520 177,843 +1,644 1.36% 7,384,010
2015-11-27 2015-11-25 42.159 176,199 +313 1.35% 7,428,301
2015-11-25 2015-11-23 43.436 175,886 +548 1.35% 7,639,806
2015-11-24 2015-11-20 43.436 175,338 +78 1.34% 7,616,003
2015-11-20 2015-11-18 43.436 175,260 -156 1.34% 7,612,615
2015-11-19 2015-11-17 42.797 175,416 -78 1.34% 7,507,341
2015-11-18 2015-11-16 42.159 175,494 -157 1.34% 7,398,580
2015-11-17 2015-11-13 43.436 175,651 -78 1.35% 7,629,599
2015-11-16 2015-11-12 44.075 175,729 +313 1.35% 7,745,236
2015-11-13 2015-11-11 44.714 175,416 -235 1.34% 7,843,491
2015-11-12 2015-11-10 46.630 175,651 +78 1.35% 8,190,598
2015-11-11 2015-11-09 44.714 175,573 +313 1.35% 7,850,511
2015-11-10 2015-11-06 44.714 175,260 -78 1.34% 7,836,515
2015-11-06 2015-11-04 45.352 175,338 -470 1.34% 7,952,003
2015-11-05 2015-11-03 45.991 175,808 -234 1.35% 8,085,619
2015-11-04 2015-11-02 47.269 176,042 -392 1.35% 8,321,280
2015-11-03 2015-10-30 46.630 176,434 +78 1.35% 8,227,110
2015-11-02 2015-10-29 47.269 176,356 -547 1.35% 8,336,123
2015-10-30 2015-10-28 46.630 176,903 -235 1.36% 8,248,979
2015-10-29 2015-10-27 47.269 177,138 +704 1.36% 8,373,087
2015-10-28 2015-10-26 47.269 176,434 -2,113 1.35% 8,339,810
2015-10-27 2015-10-23 47.269 178,547 -3,914 1.37% 8,439,689
2015-10-26 2015-10-22 49.185 182,461 +6,810 1.40% 8,974,348
2015-10-23 2015-10-20 44.714 175,651 +548 1.35% 7,853,998
2015-10-22 2015-10-19 45.352 175,103 +391 1.34% 7,941,345
2015-10-20 2015-10-16 47.269 174,712 +2,427 1.34% 8,258,413
2015-10-19 2015-10-15 47.907 172,285 -1,253 1.32% 8,253,742
2015-10-16 2015-10-14 46.630 173,538 +392 1.33% 8,092,069
2015-10-15 2015-10-13 45.991 173,146 +469 1.33% 7,963,190
2015-10-14 2015-10-12 47.269 172,677 +2,740 1.32% 8,162,221
2015-10-13 2015-10-09 47.269 169,937 -235 1.30% 8,032,705
2015-10-12 2015-10-08 47.907 170,172 -1,487 1.30% 8,152,513
2015-10-09 2015-10-07 46.630 171,659 -861 1.32% 8,004,452
2015-10-08 2015-10-06 45.991 172,520 -78 1.32% 7,934,400
2015-10-07 2015-10-05 47.269 172,598 +78 1.32% 8,158,487
2015-10-06 2015-10-02 46.630 172,520 +313 1.32% 8,044,600
2015-10-05 2015-09-30 44.714 172,207 -156 1.32% 7,700,005
2015-10-02 2015-09-29 44.714 172,363 -940 1.32% 7,706,980
2015-09-30 2015-09-25 47.269 173,303 +1,096 1.33% 8,191,811
2015-09-29 2015-09-24 50.463 172,207 +626 1.32% 8,690,005
2015-09-25 2015-09-23 49.824 171,581 -1,565 1.31% 8,548,815
2015-09-24 2015-09-22 49.185 173,146 +861 1.33% 8,516,190
2015-09-23 2015-09-21 44.075 172,285 -1,644 1.32% 7,593,442
2015-09-22 2015-09-18 43.436 173,929 -1,644 1.33% 7,554,801
2015-09-21 2015-09-17 40.242 175,573 +1,487 1.35% 7,065,460
2015-09-18 2015-09-16 40.881 174,086 +1,018 1.33% 7,116,820
2015-09-17 2015-09-15 38.965 173,068 +1,957 1.33% 6,743,553
2015-09-16 2015-09-14 41.520 171,111 -235 1.31% 7,104,499
2015-09-15 2015-09-11 41.520 171,346 -704 1.31% 7,114,256
2015-09-14 2015-09-10 40.881 172,050 -1,644 1.32% 7,033,586
2015-09-11 2015-09-09 42.440 173,694 -235 1.33% 7,371,512
2015-09-10 2015-09-08 41.191 173,929 -3,683 1.33% 7,164,383
2015-09-09 2015-09-07 41.816 177,612 -481 1.33% 7,426,941
2015-09-08 2015-09-04 39.319 178,093 +80 1.33% 7,002,454
2015-09-07 2015-09-02 37.447 178,013 +321 1.33% 6,666,008
2015-09-04 2015-09-01 38.695 177,692 +400 1.33% 6,875,787
2015-09-02 2015-08-31 39.319 177,292 +2,243 1.33% 6,970,959
2015-09-01 2015-08-28 43.688 175,049 +1,282 1.31% 7,647,518
2015-08-31 2015-08-27 44.936 173,767 -881 1.30% 7,808,411
2015-08-28 2015-08-26 40.567 174,648 +240 1.31% 7,085,000
2015-08-27 2015-08-25 39.319 174,408 -4,566 1.31% 6,857,563
2015-08-26 2015-08-24 38.695 178,974 -321 1.34% 6,925,394
2015-08-24 2015-08-20 43.688 179,295 +3,686 1.34% 7,833,017
2015-08-21 2015-08-19 48.057 175,609 -401 1.31% 8,439,182
2015-08-20 2015-08-18 48.681 176,010 +561 1.32% 8,568,303
2015-08-19 2015-08-17 51.801 175,449 -1,442 1.31% 9,088,492
2015-08-18 2015-08-14 51.801 176,891 -721 1.32% 9,163,190
2015-08-17 2015-08-13 54.298 177,612 +1,201 1.33% 9,643,938
2015-08-14 2015-08-12 54.922 176,411 -80 1.32% 9,688,827
2015-08-13 2015-08-11 57.418 176,491 -3,204 1.32% 10,133,821
2015-08-12 2015-08-10 56.794 179,695 +2,323 1.35% 10,205,640
2015-08-10 2015-08-06 59.915 177,372 -80 1.33% 10,627,207
2015-08-07 2015-08-05 61.163 177,452 +320 1.33% 10,853,500
2015-08-06 2015-08-04 61.787 177,132 -400 1.33% 10,944,479
2015-08-05 2015-08-03 59.291 177,532 +801 1.33% 10,525,994
2015-08-04 2015-07-31 62.411 176,731 +1,282 1.32% 11,030,002
2015-08-03 2015-07-30 63.659 175,449 -1,362 1.31% 11,168,991
2015-07-31 2015-07-29 63.659 176,811 +1,282 1.32% 11,255,695
2015-07-30 2015-07-28 64.908 175,529 -51,594 1.31% 11,393,183
2015-07-29 2015-07-27 64.908 227,123 +5,849 1.70% 14,742,031
2015-07-28 2015-07-24 73.645 221,274 +5,448 1.66% 16,295,784
2015-07-27 2015-07-23 73.645 215,826 -321 1.62% 15,894,564
2015-07-24 2015-07-22 73.645 216,147 +641 1.62% 15,918,204
2015-07-22 2015-07-20 74.893 215,506 +240 1.61% 16,139,998
2015-07-21 2015-07-17 76.142 215,266 -1,602 1.61% 16,390,724
2015-07-20 2015-07-16 73.645 216,868 -1,602 1.62% 15,971,303
2015-07-17 2015-07-15 73.645 218,470 +2,884 1.64% 16,089,282
2015-07-16 2015-07-14 81.135 215,586 +5,928 1.61% 17,491,488
2015-07-15 2015-07-13 78.638 209,658 +5,047 1.57% 16,487,122
2015-07-14 2015-07-10 68.652 204,611 +6,089 1.53% 14,047,030
2015-07-13 2015-07-09 59.915 198,522 +2,243 1.49% 11,894,405
2015-07-10 2015-07-08 46.808 196,279 +2,804 1.47% 9,187,513
2015-07-09 2015-07-07 64.908 193,475 +801 1.45% 12,558,017
2015-07-08 2015-07-06 71.149 192,674 -721 1.44% 13,708,528
2015-07-07 2015-07-03 82.383 193,395 -3,044 1.45% 15,932,430
2015-07-06 2015-07-02 88.624 196,439 +80 1.47% 17,409,204
2015-07-03 2015-06-30 94.865 196,359 +801 1.47% 18,627,615
2015-07-02 2015-06-29 91.120 195,558 -80 1.46% 17,819,327
2015-06-30 2015-06-26 96.113 195,638 +4,647 1.46% 18,803,418
2015-06-29 2015-06-25 103.603 190,991 +10,014 1.43% 19,787,177
2015-06-26 2015-06-24 106.099 180,977 +2,644 1.35% 19,201,500
2015-06-25 2015-06-23 86.128 178,333 +8,091 1.34% 15,359,379
2015-06-24 2015-06-22 89.872 170,242 +6,730 1.27% 15,300,022
2015-06-23 2015-06-19 94.865 163,512 +3,605 1.22% 15,511,581
2015-06-22 2015-06-18 101.106 159,907 -721 1.20% 16,167,592
2015-06-19 2015-06-17 92.369 160,628 +5,848 1.20% 14,836,991
2015-06-18 2015-06-16 106.099 154,780 +3,846 1.16% 16,422,022
2015-06-17 2015-06-15 116.085 150,934 +881 1.13% 17,521,161
2015-06-16 2015-06-12 119.830 150,053 +2,483 1.12% 17,980,790
2015-06-15 2015-06-11 111.092 147,570 -6,889 1.10% 16,393,849
2015-06-12 2015-06-10 111.092 154,459 +1,442 1.16% 17,159,162
2015-06-11 2015-06-09 119.830 153,017 -3,525 1.15% 18,335,965
2015-06-10 2015-06-08 129.815 156,542 +53,916 1.17% 20,321,561
2015-06-09 2015-06-05 128.567 102,626 -5,127 0.77% 13,194,334
2015-06-08 2015-06-04 134.808 107,753 -1,602 0.81% 14,525,998
2015-06-05 2015-06-03 144.794 109,355 +5,928 0.82% 15,833,958
2015-06-04 2015-06-02 147.291 103,427 +3,846 0.77% 15,233,819
2015-06-03 2015-06-01 141.049 99,581 +28,680 0.75% 14,045,842
2015-06-02 2015-05-29 124.822 70,901 0.53% 8,850,040

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top