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: DBS BANK (HONG KONG) LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 6.750 201,868 +0 0.05% 1,362,609
2025-10-13 2025-10-09 7.030 201,868 +0 0.05% 1,419,132
2025-10-10 2025-10-08 7.050 201,868 +0 0.05% 1,423,169
2025-10-09 2025-10-06 7.180 201,868 +0 0.05% 1,449,412
2025-10-08 2025-10-03 7.130 201,868 +0 0.05% 1,439,319
2025-10-06 2025-10-02 7.200 201,868 +0 0.05% 1,453,450
2025-10-03 2025-09-30 7.100 201,868 -81 0.05% 1,433,263
2025-09-10 2025-09-08 8.780 201,949 -4,000 0.05% 1,773,112
2025-09-02 2025-08-29 7.870 205,949 -10,000 0.05% 1,620,819
2025-09-01 2025-08-28 7.440 215,949 +10,000 0.05% 1,606,661
2025-08-25 2025-08-21 8.060 205,949 +4,000 0.05% 1,659,949
2025-07-31 2025-07-29 10.860 201,949 -20,000 0.05% 2,193,166
2025-07-30 2025-07-28 11.080 221,949 -35,000 0.05% 2,459,195
2025-07-28 2025-07-24 10.040 256,949 -15,500 0.06% 2,579,768
2025-07-11 2025-07-09 9.400 272,449 -1,500 0.09% 2,561,021
2025-07-10 2025-07-08 8.730 273,949 +8,100 0.09% 2,391,575
2025-05-29 2025-05-27 4.300 265,849 -30,000 0.08% 1,143,151
2025-05-28 2025-05-26 3.780 295,849 -2 0.09% 1,118,309
2025-03-19 2025-03-17 4.840 295,851 -10,000 0.09% 1,431,919
2025-03-17 2025-03-13 4.440 305,851 -177,800 0.10% 1,357,978
2025-03-14 2025-03-12 4.160 483,651 -3,000 0.15% 2,011,988
2025-03-10 2025-03-06 4.200 486,651 -2,900 0.15% 2,043,934
2025-02-06 2025-02-04 2.900 489,551 -200 0.15% 1,419,698
2025-01-16 2025-01-14 2.680 489,751 -50,600 0.15% 1,312,533
2025-01-06 2025-01-02 2.600 540,351 -200 0.17% 1,404,913
2024-12-30 2024-12-24 2.580 540,551 -200 0.17% 1,394,622
2024-11-08 2024-11-06 2.360 540,751 +200 0.17% 1,276,172
2024-10-09 2024-10-07 3.160 540,551 -18,800 0.17% 1,708,141
2024-10-04 2024-10-02 2.700 559,351 -600 0.18% 1,510,248
2024-05-29 2024-05-27 2.860 559,951 -200 0.18% 1,601,460
2024-05-27 2024-05-23 2.900 560,151 -100 0.18% 1,624,438
2024-05-24 2024-05-22 2.820 560,251 -500 0.18% 1,579,908
2024-05-21 2024-05-17 2.500 560,751 -200 0.18% 1,401,878
2024-05-09 2024-05-07 2.500 560,951 -400 0.18% 1,402,378
2024-05-06 2024-05-02 1.700 561,351 +17,500 0.18% 954,297
2024-04-30 2024-04-26 1.540 543,851 +7,500 0.17% 837,531
2024-04-11 2024-04-09 1.580 536,351 +15,000 0.17% 847,435
2024-04-10 2024-04-08 1.620 521,351 +5,000 0.16% 844,589
2024-02-28 2024-02-26 1.640 516,351 -2,575 0.16% 846,816
2023-02-28 2023-02-24 3.360 518,926 +900 0.16% 1,743,591
2023-01-03 2022-12-29 3.960 518,026 -2,000 0.16% 2,051,383
2022-10-27 2022-10-25 3.220 520,026 -4,000 0.16% 1,674,484
2022-10-10 2022-10-06 3.620 524,026 -16,000 0.16% 1,896,974
2022-09-14 2022-09-09 4.240 540,026 +2,300 0.17% 2,289,710
2022-08-23 2022-08-19 4.100 537,726 +3,500 0.17% 2,204,677
2022-06-17 2022-06-15 4.580 534,226 +10,000 0.17% 2,446,755
2022-04-21 2022-04-19 4.640 524,226 +2,200 0.16% 2,432,409
2022-03-01 2022-02-25 4.500 522,026 +500 0.16% 2,349,117
2022-02-15 2022-02-11 4.740 521,526 -2,000 0.16% 2,472,033
2022-01-26 2022-01-24 4.600 523,526 +2,500 0.16% 2,408,220
2022-01-20 2022-01-18 4.800 521,026 -4,500 0.16% 2,500,925
2021-11-17 2021-11-15 4.980 525,526 +20,000 0.16% 2,617,119
2021-11-12 2021-11-10 5.000 505,526 -5,000 0.16% 2,527,630
2021-10-22 2021-10-20 5.100 510,526 -5,000 0.16% 2,603,683
2021-10-19 2021-10-15 5.000 515,526 +5,000 0.16% 2,577,630
2021-10-15 2021-10-11 5.200 510,526 -5,000 0.16% 2,654,735
2021-09-28 2021-09-24 4.960 515,526 +5,000 0.16% 2,557,009
2021-09-21 2021-09-17 5.200 510,526 -4,000 0.16% 2,654,735
2021-09-10 2021-09-08 5.600 514,526 -6,000 0.16% 2,881,346
2021-08-24 2021-08-20 5.200 520,526 +200 0.16% 2,706,735
2021-08-16 2021-08-12 5.700 520,326 -2,500 0.16% 2,965,858
2021-07-29 2021-07-27 5.500 522,826 +200 0.16% 2,875,543
2021-07-23 2021-07-21 6.000 522,626 +500 0.16% 3,135,756
2021-07-19 2021-07-15 6.800 522,126 -1,300 0.16% 3,550,457
2021-07-13 2021-07-09 6.200 523,426 +1,000 0.16% 3,245,241
2021-07-07 2021-07-05 6.500 522,426 -72,300 0.16% 3,395,769
2021-07-05 2021-06-30 7.000 594,726 +72,100 0.19% 4,163,082
2021-06-28 2021-06-24 7.000 522,626 -8,200 0.16% 3,658,382
2021-05-24 2021-05-20 5.800 530,826 -10,000 0.17% 3,078,791
2021-05-12 2021-05-10 5.600 540,826 +200 0.17% 3,028,626
2021-04-26 2021-04-22 5.900 540,626 +14,000 0.17% 3,189,693
2021-04-21 2021-04-19 6.100 526,626 +5,000 0.17% 3,212,419
2021-04-20 2021-04-16 6.200 521,626 +300 0.16% 3,234,081
2021-04-19 2021-04-15 6.000 521,326 +252,000 0.16% 3,127,956
2021-04-15 2021-04-13 7.900 269,326 +94,093 0.08% 2,127,675
2021-04-12 2021-04-08 8.300 175,233 -200 0.10% 1,454,434
2021-04-01 2021-03-30 7.600 175,433 +1,000 0.10% 1,333,291
2021-03-31 2021-03-29 8.400 174,433 -10,400 0.10% 1,465,237
2021-03-30 2021-03-26 9.400 184,833 -4,000 0.10% 1,737,430
2021-03-29 2021-03-25 8.700 188,833 -1,700 0.11% 1,642,847
2021-03-26 2021-03-24 8.100 190,533 -600 0.11% 1,543,317
2021-03-22 2021-03-18 7.900 191,133 +200 0.11% 1,509,951
2021-03-12 2021-03-10 8.100 190,933 +400 0.11% 1,546,557
2021-03-10 2021-03-08 8.044 190,533 -80,999 0.11% 1,532,732
2021-03-09 2021-03-05 6.436 271,532 +497 0.12% 1,747,459
2021-03-05 2021-03-03 7.401 271,035 +6,216 0.12% 2,005,900
2021-03-04 2021-03-02 7.562 264,819 -3,497 0.12% 2,002,502
2021-03-02 2021-02-26 7.562 268,316 +373 0.12% 2,028,946
2021-03-01 2021-02-25 7.884 267,943 -621 0.12% 2,112,344
2021-02-26 2021-02-24 7.079 268,564 -5,594 0.12% 1,901,194
2021-02-25 2021-02-23 7.723 274,158 -6,216 0.12% 2,117,231
2021-02-22 2021-02-18 8.205 280,374 +249 0.13% 2,300,562
2021-02-19 2021-02-17 9.171 280,125 -2,113 0.13% 2,568,933
2021-02-18 2021-02-16 8.205 282,238 -1,243 0.13% 2,315,857
2021-02-05 2021-02-03 6.033 283,481 +2,610 0.13% 1,710,335
2021-01-29 2021-01-27 5.631 280,871 -4,972 0.13% 1,581,616
2021-01-27 2021-01-25 5.631 285,843 -25,111 0.13% 1,609,614
2021-01-25 2021-01-21 5.148 310,954 -6,215 0.14% 1,600,929
2021-01-22 2021-01-20 5.148 317,169 +1,864 0.14% 1,632,927
2021-01-20 2021-01-18 5.148 315,305 +4,724 0.14% 1,623,330
2021-01-15 2021-01-13 5.309 310,581 +249 0.14% 1,648,978
2021-01-13 2021-01-11 4.988 310,332 +248 0.14% 1,547,798
2021-01-11 2021-01-07 5.309 310,084 +4,600 0.14% 1,646,339
2021-01-05 2020-12-31 7.884 305,484 +4,848 0.14% 2,408,300
2021-01-04 2020-12-29 9.332 300,636 +6,215 0.14% 2,805,402
2020-12-29 2020-12-24 8.527 294,421 +4,848 0.13% 2,510,561
2020-10-30 2020-10-28 8.044 289,573 -745 0.13% 2,329,454
2020-09-30 2020-09-28 6.436 290,318 -3,497 0.13% 1,868,358
2020-09-28 2020-09-24 6.757 293,815 +249 0.13% 1,985,406
2020-08-25 2020-08-21 7.320 293,566 +249 0.13% 2,149,034
2020-08-03 2020-07-30 7.723 293,317 -18,647 0.13% 2,265,189
2020-07-20 2020-07-16 8.205 311,964 +18,647 0.14% 2,559,769
2020-07-14 2020-07-10 9.492 293,317 -31,078 0.13% 2,784,295
2020-07-08 2020-07-06 9.814 324,395 -248 0.15% 3,183,685
2020-07-07 2020-07-03 9.010 324,643 -249 0.15% 2,924,961
2020-07-06 2020-07-02 8.044 324,892 -6,215 0.15% 2,613,576
2020-06-26 2020-06-23 8.366 331,107 -249 0.15% 2,770,115
2020-06-22 2020-06-18 8.044 331,356 -22,376 0.15% 2,665,575
2020-06-18 2020-06-16 7.642 353,732 +1,492 0.16% 2,703,299
2020-06-16 2020-06-12 7.320 352,240 -994 0.16% 2,578,553
2020-06-15 2020-06-11 6.596 353,234 -7,086 0.16% 2,330,088
2020-06-12 2020-06-10 6.275 360,320 -249 0.16% 2,260,888
2020-06-10 2020-06-08 5.872 360,569 -746 0.16% 2,117,421
2020-06-04 2020-06-02 5.712 361,315 -124 0.16% 2,063,671
2020-06-02 2020-05-29 5.390 361,439 +124 0.16% 1,948,076
2020-06-01 2020-05-28 5.470 361,315 +249 0.16% 1,976,473
2020-05-28 2020-05-26 5.551 361,066 -1,367 0.16% 2,004,157
2020-05-26 2020-05-22 5.551 362,433 +124 0.16% 2,011,745
2020-05-25 2020-05-21 5.792 362,309 +1,243 0.16% 2,098,494
2020-05-21 2020-05-19 5.872 361,066 -2,486 0.16% 2,120,340
2020-05-20 2020-05-18 5.309 363,552 +1,243 0.17% 1,930,219
2020-05-18 2020-05-14 5.712 362,309 +373 0.16% 2,069,348
2020-05-15 2020-05-13 5.631 361,936 -995 0.16% 2,038,102
2020-05-14 2020-05-12 5.390 362,931 -248 0.16% 1,956,117
2020-05-13 2020-05-11 5.068 363,179 -125 0.17% 1,840,591
2020-05-12 2020-05-08 5.068 363,304 -124 0.17% 1,841,225
2020-05-11 2020-05-07 4.907 363,428 -746 0.17% 1,783,382
2020-05-07 2020-05-05 4.666 364,174 +125 0.17% 1,699,155
2020-05-05 2020-04-29 5.148 364,049 -373 0.17% 1,874,286
2020-05-04 2020-04-28 4.907 364,422 +124 0.17% 1,788,259
2020-04-24 2020-04-22 4.827 364,298 +124 0.17% 1,758,345
2020-04-16 2020-04-14 5.148 364,174 -1,367 0.17% 1,874,930
2020-04-15 2020-04-09 4.505 365,541 -622 0.17% 1,646,722
2020-04-09 2020-04-07 4.424 366,163 -124 0.17% 1,620,068
2020-04-07 2020-04-03 4.344 366,287 +124 0.17% 1,591,151
2020-04-06 2020-04-02 4.183 366,163 -6,215 0.17% 1,531,701
2020-04-02 2020-03-31 4.424 372,378 +621 0.17% 1,647,566
2020-03-23 2020-03-19 3.974 371,757 +746 0.17% 1,477,346
2020-03-20 2020-03-18 4.344 371,011 +12,680 0.17% 1,611,672
2020-03-17 2020-03-13 5.631 358,331 +1,243 0.16% 2,017,802
2020-03-16 2020-03-12 5.792 357,088 +124 0.16% 2,068,254
2020-03-13 2020-03-11 6.033 356,964 -621 0.16% 2,153,683
2020-03-12 2020-03-10 5.953 357,585 +994 0.16% 2,128,664
2020-03-11 2020-03-09 6.033 356,591 +622 0.16% 2,151,432
2020-03-05 2020-03-03 6.436 355,969 -622 0.16% 2,290,858
2020-03-03 2020-02-28 6.355 356,591 +995 0.16% 2,266,175
2020-02-21 2020-02-19 6.838 355,596 -373 0.16% 2,431,486
2020-02-13 2020-02-11 6.355 355,969 -1,616 0.16% 2,262,223
2020-02-12 2020-02-10 6.436 357,585 +1,243 0.16% 2,301,258
2020-02-06 2020-02-04 6.436 356,342 -7,707 0.16% 2,293,259
2020-02-04 2020-01-31 6.194 364,049 +6,215 0.17% 2,255,000
2020-02-03 2020-01-30 6.114 357,834 +373 0.16% 2,187,718
2020-01-30 2020-01-24 6.757 357,461 -4,724 0.16% 2,415,483
2020-01-14 2020-01-10 6.838 362,185 -124 0.16% 2,476,541
2020-01-10 2020-01-08 6.918 362,309 +6,215 0.16% 2,506,534
2020-01-08 2020-01-06 6.838 356,094 +373 0.16% 2,434,892
2020-01-06 2020-01-02 6.999 355,721 +9,945 0.16% 2,489,573
2020-01-03 2019-12-31 6.999 345,776 +6,464 0.16% 2,419,971
2020-01-02 2019-12-27 7.079 339,312 +124 0.15% 2,402,027
2019-12-27 2019-12-20 7.079 339,188 +6,216 0.15% 2,401,150
2019-12-23 2019-12-19 7.320 332,972 +622 0.15% 2,437,503
2019-12-20 2019-12-18 7.079 332,350 +6,215 0.15% 2,352,743
2019-12-19 2019-12-17 7.320 326,135 +6,837 0.15% 2,387,453
2019-12-17 2019-12-13 7.320 319,298 +2,610 0.15% 2,337,403
2019-12-10 2019-12-06 7.240 316,688 +6,216 0.14% 2,292,821
2019-12-09 2019-12-05 7.401 310,472 +4,351 0.14% 2,297,769
2019-12-06 2019-12-04 7.320 306,121 +124 0.14% 2,240,942
2019-12-03 2019-11-29 7.481 305,997 -6,215 0.14% 2,289,266
2019-12-02 2019-11-28 7.642 312,212 -622 0.14% 2,385,993
2019-11-28 2019-11-26 7.642 312,834 +622 0.14% 2,390,747
2019-11-14 2019-11-12 7.803 312,212 +248 0.14% 2,436,225
2019-11-13 2019-11-11 7.884 311,964 +125 0.14% 2,459,386
2019-11-12 2019-11-08 8.044 311,839 +621 0.14% 2,508,572
2019-11-11 2019-11-07 8.205 311,218 -3,481 0.14% 2,553,647
2019-11-07 2019-11-05 7.964 314,699 +125 0.14% 2,506,263
2019-11-06 2019-11-04 7.964 314,574 -3,357 0.14% 2,505,267
2019-11-04 2019-10-31 7.964 317,931 +622 0.14% 2,532,002
2019-10-31 2019-10-29 8.205 317,309 +10,318 0.14% 2,603,626
2019-10-30 2019-10-28 8.366 306,991 +1,367 0.14% 2,568,355
2019-10-29 2019-10-25 8.044 305,624 +3,232 0.14% 2,458,575
2019-10-28 2019-10-24 7.803 302,392 +9,945 0.14% 2,359,598
2019-10-25 2019-10-23 7.723 292,447 +124 0.13% 2,258,471
2019-10-22 2019-10-18 7.884 292,323 -124 0.13% 2,304,545
2019-10-18 2019-10-16 7.723 292,447 +2,486 0.13% 2,258,471
2019-10-16 2019-10-14 7.803 289,961 -8,950 0.13% 2,262,598
2019-10-11 2019-10-09 7.723 298,911 +124 0.14% 2,308,390
2019-10-03 2019-09-30 7.803 298,787 +995 0.14% 2,331,468
2019-09-30 2019-09-26 7.964 297,792 -125 0.14% 2,371,615
2019-09-25 2019-09-23 7.964 297,917 +746 0.14% 2,372,611
2019-09-17 2019-09-13 8.366 297,171 -124 0.14% 2,486,199
2019-09-16 2019-09-12 8.044 297,295 +124 0.14% 2,391,573
2019-09-10 2019-09-06 8.205 297,171 +622 0.14% 2,438,387
2019-09-09 2019-09-05 8.366 296,549 +124 0.13% 2,480,995
2019-09-02 2019-08-29 8.205 296,425 +249 0.13% 2,432,266
2019-08-27 2019-08-23 8.688 296,176 -995 0.13% 2,573,177
2019-08-22 2019-08-20 8.205 297,171 +622 0.14% 2,438,387
2019-08-16 2019-08-14 8.205 296,549 -1,243 0.13% 2,433,283
2019-08-13 2019-08-09 8.366 297,792 +248 0.14% 2,491,394
2019-08-12 2019-08-08 8.366 297,544 +622 0.14% 2,489,319
2019-07-24 2019-07-22 9.814 296,922 -3,481 0.13% 2,914,058
2019-07-23 2019-07-19 10.780 300,403 +4,227 0.14% 3,238,211
2019-07-15 2019-07-11 9.814 296,176 -498 0.13% 2,906,737
2019-07-11 2019-07-09 9.171 296,674 -124 0.13% 2,720,698
2019-07-04 2019-07-02 9.010 296,798 -497 0.13% 2,674,084
2019-06-24 2019-06-20 8.849 297,295 +621 0.14% 2,630,730
2019-06-20 2019-06-18 8.688 296,674 +3,730 0.13% 2,577,504
2019-06-18 2019-06-14 8.688 292,944 +124 0.13% 2,545,097
2019-06-12 2019-06-10 9.332 292,820 +3,356 0.13% 2,732,466
2019-06-04 2019-05-31 9.492 289,464 +622 0.13% 2,747,721
2019-05-30 2019-05-28 9.975 288,842 -622 0.13% 2,881,231
2019-05-29 2019-05-27 9.492 289,464 +125 0.13% 2,747,721
2019-05-28 2019-05-24 9.492 289,339 +621 0.13% 2,746,534
2019-05-23 2019-05-21 9.653 288,718 +249 0.13% 2,787,091
2019-05-10 2019-05-08 10.619 288,469 +746 0.13% 3,063,156
2019-05-08 2019-05-06 11.423 287,723 -18,398 0.13% 3,286,692
2019-04-30 2019-04-26 12.549 306,121 +6,215 0.14% 3,841,614
2019-04-24 2019-04-18 13.836 299,906 +6,216 0.14% 4,149,633
2019-04-23 2019-04-17 14.480 293,690 +6,215 0.13% 4,252,631
2019-04-18 2019-04-16 14.641 287,475 +11,810 0.13% 4,208,890
2019-04-17 2019-04-15 14.158 275,665 +621 0.13% 3,902,926
2019-04-16 2019-04-12 13.676 275,044 +1,243 0.12% 3,761,380
2019-04-15 2019-04-11 13.515 273,801 -12,431 0.12% 3,700,329
2019-04-11 2019-04-09 14.319 286,232 -621 0.13% 4,098,588
2019-04-10 2019-04-08 13.193 286,853 -497 0.13% 3,784,420
2019-04-09 2019-04-04 12.388 287,350 +124 0.13% 3,559,820
2019-04-08 2019-04-03 12.710 287,226 -5,594 0.13% 3,650,706
2019-04-04 2019-04-02 11.745 292,820 +5,842 0.13% 3,439,138
2019-04-03 2019-04-01 10.458 286,978 +5,594 0.13% 3,001,152
2019-04-02 2019-03-29 9.653 281,384 -621 0.13% 2,716,294
2019-04-01 2019-03-28 9.653 282,005 -5,221 0.13% 2,722,288
2019-03-13 2019-03-11 9.010 287,226 +6,215 0.13% 2,587,842
2019-03-11 2019-03-07 9.332 281,011 +622 0.13% 2,622,270
2019-03-07 2019-03-05 9.653 280,389 -4,973 0.13% 2,706,688
2019-02-27 2019-02-25 10.136 285,362 -248 0.13% 2,892,429
2019-02-26 2019-02-22 9.492 285,610 -249 0.13% 2,711,137
2019-02-18 2019-02-14 9.332 285,859 -124 0.13% 2,667,509
2019-02-15 2019-02-13 9.332 285,983 -1,492 0.13% 2,668,666
2019-02-08 2019-01-31 8.849 287,475 -124 0.13% 2,543,834
2019-01-18 2019-01-16 8.527 287,599 -1,492 0.13% 2,452,389
2019-01-09 2019-01-07 8.044 289,091 -3,729 0.13% 2,325,576
2019-01-02 2018-12-27 7.964 292,820 +3,729 0.13% 2,332,018
2018-12-21 2018-12-19 8.527 289,091 +3,729 0.13% 2,465,111
2018-12-17 2018-12-13 8.205 285,362 +3,730 0.13% 2,341,490
2018-11-27 2018-11-23 8.366 281,632 +746 0.13% 2,356,196
2018-11-26 2018-11-22 8.688 280,886 +621 0.13% 2,440,338
2018-11-19 2018-11-15 9.653 280,265 +746 0.13% 2,705,491
2018-11-14 2018-11-12 9.492 279,519 -1,865 0.13% 2,653,319
2018-11-05 2018-11-01 9.492 281,384 -6,215 0.13% 2,671,022
2018-11-01 2018-10-30 9.653 287,599 +621 0.13% 2,776,289
2018-10-29 2018-10-25 9.492 286,978 -1,864 0.13% 2,724,123
2018-10-15 2018-10-11 9.814 288,842 +10,084 0.13% 2,834,760
2018-10-04 2018-10-02 10.297 278,758 +249 0.13% 2,870,340
2018-10-03 2018-09-28 10.780 278,509 +373 0.13% 3,002,203
2018-10-02 2018-09-27 11.262 278,136 +249 0.13% 3,132,429
2018-09-28 2018-09-26 11.101 277,887 -622 0.13% 3,084,916
2018-09-26 2018-09-21 11.584 278,509 +249 0.13% 3,226,248
2018-09-20 2018-09-18 10.458 278,260 -125 0.13% 2,909,981
2018-09-18 2018-09-14 10.136 278,385 +1,243 0.13% 2,821,710
2018-09-12 2018-09-10 10.780 277,142 -497 0.13% 2,987,468
2018-09-10 2018-09-06 11.101 277,639 -621 0.13% 3,082,163
2018-09-07 2018-09-05 11.262 278,260 -125 0.13% 3,133,826
2018-08-31 2018-08-29 11.584 278,385 -248 0.13% 3,224,812
2018-08-30 2018-08-28 11.584 278,633 +746 0.13% 3,227,685
2018-08-29 2018-08-27 11.906 277,887 -622 0.13% 3,308,461
2018-08-28 2018-08-24 11.906 278,509 +622 0.13% 3,315,866
2018-08-24 2018-08-22 11.584 277,887 -19,268 0.13% 3,219,043
2018-08-23 2018-08-21 12.228 297,155 +621 0.14% 3,633,479
2018-08-21 2018-08-17 11.906 296,534 -124 0.13% 3,530,468
2018-08-09 2018-08-07 12.067 296,658 -1,740 0.13% 3,579,673
2018-08-08 2018-08-06 12.228 298,398 +248 0.14% 3,648,678
2018-07-23 2018-07-19 13.032 298,150 +249 0.14% 3,885,491
2018-07-19 2018-07-17 13.032 297,901 +373 0.14% 3,882,246
2018-07-16 2018-07-12 13.836 297,528 -1,616 0.14% 4,116,730
2018-07-09 2018-07-05 13.836 299,144 -1,741 0.14% 4,139,089
2018-06-28 2018-06-26 14.480 300,885 +1,741 0.14% 4,356,815
2018-06-26 2018-06-22 14.802 299,144 +248 0.14% 4,427,863
2018-06-21 2018-06-19 15.284 298,896 +498 0.14% 4,568,459
2018-06-15 2018-06-13 15.767 298,398 +124 0.14% 4,704,874
2018-06-08 2018-06-06 16.089 298,274 -3,729 0.14% 4,798,897
2018-06-06 2018-06-04 16.411 302,003 +248 0.14% 4,956,071
2018-06-04 2018-05-31 16.250 301,755 +249 0.14% 4,903,452
2018-06-01 2018-05-30 16.250 301,506 +248 0.14% 4,899,405
2018-05-30 2018-05-28 16.893 301,258 +622 0.14% 5,089,252
2018-05-28 2018-05-24 16.893 300,636 -124 0.14% 5,078,744
2018-05-25 2018-05-23 16.732 300,760 -94 0.14% 5,032,450
2018-05-24 2018-05-21 16.732 300,854 +498 0.14% 5,034,023
2018-05-21 2018-05-17 16.893 300,356 +2,734 0.14% 5,074,014
2018-05-18 2018-05-16 17.215 297,622 -4,226 0.14% 5,123,596
2018-05-14 2018-05-10 14.963 301,848 -1,865 0.14% 4,516,451
2018-05-11 2018-05-09 15.284 303,713 -3,014 0.14% 4,642,084
2018-05-09 2018-05-07 15.124 306,727 -1,368 0.14% 4,638,803
2018-04-25 2018-04-23 14.641 308,095 -248 0.14% 4,510,785
2018-04-24 2018-04-20 14.158 308,343 +248 0.14% 4,365,589
2018-04-13 2018-04-11 14.963 308,095 +249 0.14% 4,609,923
2018-04-09 2018-04-04 14.641 307,846 +249 0.14% 4,507,139
2018-04-03 2018-03-28 14.963 307,597 +248 0.14% 4,602,471
2018-03-29 2018-03-27 15.445 307,349 +125 0.14% 4,747,108
2018-03-28 2018-03-26 14.963 307,224 -1,244 0.14% 4,596,890
2018-03-27 2018-03-23 14.963 308,468 +6,216 0.14% 4,615,504
2018-03-26 2018-03-22 15.767 302,252 -2,486 0.14% 4,765,641
2018-03-23 2018-03-21 16.089 304,738 +124 0.14% 4,902,896
2018-03-22 2018-03-20 16.893 304,614 +6,464 0.14% 5,145,946
2018-03-21 2018-03-19 17.215 298,150 +249 0.14% 5,132,685
2018-03-20 2018-03-16 17.215 297,901 -6,837 0.14% 5,128,399
2018-03-19 2018-03-15 18.824 304,738 +5,594 0.14% 5,736,388
2018-03-16 2018-03-14 18.502 299,144 -498 0.14% 5,534,829
2018-03-15 2018-03-13 18.824 299,642 +3,854 0.14% 5,640,461
2018-03-09 2018-03-07 15.445 295,788 +3,108 0.13% 4,568,544
2018-03-08 2018-03-06 15.445 292,680 +248 0.13% 4,520,540
2018-03-01 2018-02-27 15.606 292,432 +249 0.13% 4,563,759
2018-02-22 2018-02-20 15.767 292,183 -124 0.13% 4,606,882
2018-02-14 2018-02-12 14.480 292,307 +248 0.13% 4,232,605
2018-02-13 2018-02-09 14.158 292,059 +3,730 0.13% 4,135,036
2018-02-08 2018-02-06 15.124 288,329 +2,983 0.13% 4,360,560
2018-02-06 2018-02-02 16.893 285,346 +373 0.13% 4,820,445
2018-01-31 2018-01-29 17.859 284,973 +1,492 0.13% 5,089,238
2018-01-26 2018-01-24 18.180 283,481 +2,486 0.13% 5,153,811
2018-01-25 2018-01-23 18.502 280,995 -373 0.13% 5,199,032
2018-01-24 2018-01-22 18.502 281,368 -124 0.13% 5,205,933
2018-01-23 2018-01-19 17.698 281,492 -622 0.13% 4,981,783
2018-01-15 2018-01-11 18.180 282,114 +3,108 0.13% 5,128,958
2018-01-09 2018-01-05 18.341 279,006 -3,357 0.13% 5,117,342
2018-01-05 2018-01-03 18.180 282,363 -124 0.13% 5,133,485
2018-01-04 2018-01-02 17.537 282,487 +18,647 0.13% 4,953,943
2017-12-29 2017-12-27 15.928 263,840 +124 0.12% 4,202,444
2017-12-21 2017-12-19 15.767 263,716 +1,864 0.12% 4,158,039
2017-12-20 2017-12-18 16.089 261,852 +125 0.12% 4,212,908
2017-12-18 2017-12-14 16.250 261,727 -4,973 0.12% 4,253,006
2017-12-13 2017-12-11 17.215 266,700 +32,694 0.12% 4,591,270
2017-12-11 2017-12-07 14.802 234,006 +2,859 0.11% 3,463,705
2017-11-28 2017-11-24 16.572 231,147 +1,243 0.11% 3,830,465
2017-11-24 2017-11-22 15.767 229,904 +497 0.10% 3,624,922
2017-11-23 2017-11-21 16.089 229,407 -497 0.10% 3,690,904
2017-11-20 2017-11-16 16.732 229,904 +6,215 0.10% 3,846,856
2017-11-16 2017-11-14 18.180 223,689 -621 0.10% 4,066,765
2017-11-02 2017-10-31 18.824 224,310 -9,945 0.10% 4,222,411
2017-11-01 2017-10-30 18.341 234,255 -621 0.11% 4,296,549
2017-10-31 2017-10-27 18.663 234,876 +1,118 0.11% 4,383,517
2017-10-30 2017-10-26 19.146 233,758 +8,826 0.11% 4,475,479
2017-10-26 2017-10-24 20.272 224,932 +5,097 0.10% 4,559,822
2017-10-24 2017-10-20 20.755 219,835 -1,243 0.10% 4,562,602
2017-10-23 2017-10-19 20.111 221,078 +1,367 0.10% 4,446,124
2017-10-20 2017-10-18 21.076 219,711 +4,351 0.10% 4,630,727
2017-10-19 2017-10-17 21.559 215,360 -3,108 0.10% 4,642,970
2017-10-18 2017-10-16 22.364 218,468 +622 0.10% 4,885,721
2017-10-17 2017-10-13 22.685 217,846 +994 0.10% 4,941,909
2017-10-16 2017-10-12 23.490 216,852 +13,302 0.10% 5,093,805
2017-10-13 2017-10-11 21.559 203,550 +2,486 0.09% 4,388,357
2017-10-12 2017-10-10 22.203 201,064 +124 0.09% 4,464,157
2017-10-11 2017-10-09 22.685 200,940 +4,724 0.09% 4,558,391
2017-10-10 2017-10-06 24.133 196,216 +6,464 0.09% 4,735,346
2017-10-09 2017-10-04 23.168 189,752 -1,616 0.09% 4,396,174
2017-10-06 2017-10-03 20.916 191,368 +124 0.09% 4,002,568
2017-10-03 2017-09-28 21.398 191,244 +22,625 0.09% 4,092,282
2017-09-28 2017-09-26 23.329 168,619 -2,984 0.08% 3,933,694
2017-09-27 2017-09-25 27.029 171,603 +4,972 0.08% 4,638,315
2017-09-26 2017-09-22 28.316 166,631 +1,244 0.08% 4,718,397
2017-09-25 2017-09-21 27.995 165,387 +5,593 0.08% 4,629,954
2017-09-22 2017-09-20 27.995 159,794 -7,831 0.07% 4,473,380
2017-09-21 2017-09-19 26.225 167,625 +497 0.08% 4,395,947
2017-09-20 2017-09-18 27.673 167,128 -14,420 0.08% 4,624,915
2017-09-19 2017-09-15 25.260 181,548 -14,668 0.08% 4,585,822
2017-09-18 2017-09-14 22.042 196,216 -4,973 0.09% 4,324,949
2017-09-15 2017-09-13 20.272 201,189 +2,487 0.09% 4,078,503
2017-09-08 2017-09-06 20.433 198,702 -3,108 0.09% 4,060,056
2017-08-31 2017-08-29 17.215 201,810 -1,740 0.09% 3,474,182
2017-08-15 2017-08-11 16.893 203,550 -6,837 0.09% 3,438,638
2017-08-01 2017-07-28 17.376 210,387 -249 0.10% 3,655,685
2017-07-20 2017-07-18 15.767 210,636 +249 0.10% 3,321,121
2017-07-17 2017-07-13 18.341 210,387 -13,923 0.10% 3,858,778
2017-07-14 2017-07-12 18.341 224,310 -249 0.10% 4,114,144
2017-07-13 2017-07-11 18.663 224,559 +1,243 0.10% 4,190,970
2017-07-12 2017-07-10 16.732 223,316 -3,356 0.10% 3,736,623
2017-07-06 2017-07-04 14.480 226,672 -3,978 0.10% 3,282,211
2017-05-05 2017-05-02 13.997 230,650 -248 0.10% 3,228,485
2017-04-21 2017-04-19 13.354 230,898 +248 0.10% 3,083,361
2017-04-18 2017-04-12 13.676 230,650 +124 0.10% 3,154,267
2017-03-22 2017-03-20 14.158 230,526 +6,216 0.10% 3,263,838
2017-03-08 2017-03-06 14.319 224,310 -249 0.10% 3,211,920
2017-03-07 2017-03-03 14.158 224,559 -6,215 0.10% 3,179,356
2017-03-06 2017-03-02 14.158 230,774 -6,216 0.10% 3,267,350
2017-03-02 2017-02-28 13.676 236,990 +249 0.11% 3,240,970
2017-02-28 2017-02-24 13.997 236,741 +6,215 0.11% 3,313,743
2017-02-27 2017-02-23 14.158 230,526 -6,215 0.10% 3,263,838
2017-02-10 2017-02-08 13.676 236,741 +13,674 0.11% 3,237,565
2017-02-09 2017-02-07 13.836 223,067 +373 0.10% 3,086,454
2017-02-08 2017-02-06 13.997 222,694 +249 0.10% 3,117,122
2017-01-20 2017-01-18 15.284 222,445 -3,108 0.10% 3,399,948
2017-01-13 2017-01-11 14.963 225,553 -249 0.10% 3,374,874
2017-01-10 2017-01-06 14.802 225,802 -373 0.10% 3,342,271
2017-01-09 2017-01-05 14.802 226,175 -7,831 0.10% 3,347,792
2016-12-30 2016-12-28 14.158 234,006 -622 0.11% 3,313,109
2016-12-28 2016-12-22 13.997 234,628 -6,215 0.11% 3,284,166
2016-12-21 2016-12-19 13.997 240,843 -622 0.11% 3,371,160
2016-12-15 2016-12-13 13.997 241,465 +249 0.11% 3,379,866
2016-12-12 2016-12-08 13.997 241,216 +248 0.11% 3,376,381
2016-12-05 2016-12-01 13.997 240,968 +373 0.11% 3,372,909
2016-12-02 2016-11-30 14.802 240,595 -373 0.11% 3,561,234
2016-11-24 2016-11-22 14.480 240,968 -621 0.11% 3,489,217
2016-11-18 2016-11-16 13.836 241,589 -1,367 0.11% 3,342,733
2016-11-11 2016-11-09 13.193 242,956 +1,864 0.11% 3,205,292
2016-11-10 2016-11-08 13.836 241,092 +124 0.11% 3,335,856
2016-11-08 2016-11-04 14.319 240,968 +249 0.11% 3,450,448
2016-11-02 2016-10-31 14.641 240,719 -497 0.11% 3,524,340
2016-10-27 2016-10-25 15.124 241,216 -2,113 0.11% 3,648,044
2016-10-26 2016-10-24 15.928 243,329 -1,368 0.11% 3,875,744
2016-10-05 2016-10-03 13.836 244,697 -12,431 0.11% 3,385,736
2016-09-30 2016-09-28 13.836 257,128 +2,486 0.12% 3,557,737
2016-09-29 2016-09-27 13.676 254,642 -1,243 0.12% 3,482,371
2016-09-23 2016-09-21 14.319 255,885 -1,243 0.12% 3,664,046
2016-09-19 2016-09-14 13.676 257,128 -31 0.12% 3,516,368
2016-09-13 2016-09-09 14.641 257,159 +1,243 0.12% 3,765,036
2016-09-12 2016-09-08 14.158 255,916 -621 0.12% 3,623,316
2016-09-09 2016-09-07 14.319 256,537 -1,243 0.12% 3,673,382
2016-09-08 2016-09-06 14.319 257,780 +1,243 0.12% 3,691,180
2016-08-26 2016-08-24 13.836 256,537 -249 0.12% 3,549,560
2016-08-24 2016-08-22 14.480 256,786 -1,243 0.12% 3,718,261
2016-08-15 2016-08-11 12.871 258,029 -1,989 0.12% 3,321,120
2016-08-11 2016-08-09 12.871 260,018 +2,642 0.12% 3,346,721
2016-07-13 2016-07-11 12.871 257,376 +248 0.12% 3,312,715
2016-05-25 2016-05-23 13.032 257,128 +1,243 0.12% 3,350,892
2016-04-28 2016-04-26 13.354 255,885 +125 0.12% 3,417,031
2016-04-27 2016-04-25 13.354 255,760 -9,324 0.12% 3,415,362
2016-04-25 2016-04-21 13.997 265,084 -3,729 0.12% 3,710,469
2016-04-20 2016-04-18 14.158 268,813 -3,729 0.12% 3,805,914
2016-04-19 2016-04-15 14.158 272,542 +1,243 0.12% 3,858,710
2016-04-15 2016-04-13 13.836 271,299 -6,340 0.12% 3,753,814
2016-04-07 2016-04-05 13.515 277,639 +6,340 0.13% 3,752,199
2016-03-09 2016-03-07 13.836 271,299 -3,729 0.12% 3,753,814
2016-03-08 2016-03-04 13.997 275,028 +124 0.12% 3,849,659
2016-03-04 2016-03-02 13.997 274,904 +124 0.12% 3,847,923
2016-02-15 2016-02-11 13.836 274,780 +3,108 0.12% 3,801,978
2015-12-28 2015-12-22 15.928 271,672 -2,486 0.12% 4,327,192
2015-12-01 2015-11-27 16.250 274,158 +3,108 0.12% 4,455,007
2015-11-26 2015-11-24 16.250 271,050 -249 0.12% 4,404,502
2015-11-24 2015-11-20 15.928 271,299 -9,945 0.12% 4,321,250
2015-11-19 2015-11-17 14.963 281,244 +3,729 0.13% 4,208,160
2015-11-17 2015-11-13 14.641 277,515 -3,729 0.13% 4,063,066
2015-11-12 2015-11-10 15.124 281,244 -1,243 0.13% 4,253,409
2015-11-11 2015-11-09 15.124 282,487 -248 0.13% 4,272,208
2015-10-28 2015-10-26 14.319 282,735 +1,243 0.13% 4,048,514
2015-10-22 2015-10-19 14.963 281,492 -622 0.13% 4,211,871
2015-10-15 2015-10-13 14.641 282,114 +1,243 0.13% 4,130,400
2015-10-13 2015-10-09 13.676 280,871 +3,729 0.13% 3,841,067
2015-09-23 2015-09-21 13.515 277,142 -497 0.13% 3,745,482
2015-09-15 2015-09-11 13.193 277,639 -12,431 0.13% 3,662,860
2015-09-07 2015-09-02 11.584 290,070 -10,690 0.13% 3,360,171
2015-08-28 2015-08-26 11.262 300,760 -1,865 0.14% 3,387,226
2015-08-27 2015-08-25 11.262 302,625 -1,865 0.14% 3,408,230
2015-08-25 2015-08-21 12.067 304,490 -497 0.14% 3,674,179
2015-08-21 2015-08-19 12.871 304,987 -4,972 0.14% 3,925,522
2015-08-18 2015-08-14 13.193 309,959 +12,431 0.14% 4,089,255
2015-08-13 2015-08-11 13.997 297,528 +2,486 0.14% 4,164,599
2015-08-05 2015-08-03 12.710 295,042 +497 0.13% 3,750,049
2015-08-04 2015-07-31 13.193 294,545 +622 0.13% 3,885,899
2015-07-22 2015-07-20 16.411 293,923 -1,243 0.13% 4,823,472
2015-07-17 2015-07-15 15.124 295,166 +7,458 0.13% 4,463,959
2015-07-14 2015-07-10 15.124 287,708 +34,807 0.13% 4,351,168
2015-07-08 2015-07-06 14.963 252,901 +3,356 0.11% 3,784,073
2015-07-07 2015-07-03 18.985 249,545 -3,108 0.11% 4,737,584
2015-07-03 2015-06-30 22.203 252,653 -3,107 0.11% 5,609,570
2015-07-02 2015-06-29 21.881 255,760 +8,080 0.12% 5,596,256
2015-06-12 2015-06-10 19.950 247,680 -622 0.11% 4,941,271
2015-06-11 2015-06-09 21.076 248,302 -3,729 0.11% 5,233,323
2015-06-10 2015-06-08 22.364 252,031 +621 0.11% 5,636,309
2015-06-08 2015-06-04 23.972 251,410 +746 0.11% 6,026,912
2015-06-05 2015-06-03 23.007 250,664 -248 0.11% 5,767,054
2015-06-03 2015-06-01 23.972 250,912 -870 0.11% 6,014,974
2015-06-02 2015-05-29 23.329 251,782 +621 0.11% 5,873,794
2015-06-01 2015-05-28 23.329 251,161 +2,735 0.11% 5,859,307
2015-05-29 2015-05-27 24.133 248,426 +497 0.11% 5,995,347
2015-05-28 2015-05-26 24.938 247,929 +3,108 0.11% 6,182,798
2015-05-27 2015-05-22 26.225 244,821 -3,729 0.11% 6,420,404
2015-05-26 2015-05-21 24.616 248,550 +7,458 0.11% 6,118,307
2015-05-22 2015-05-20 23.972 241,092 +1,243 0.11% 5,779,565
2015-05-21 2015-05-19 24.938 239,849 -3,729 0.11% 5,981,301
2015-05-20 2015-05-18 24.616 243,578 +5,470 0.11% 5,995,916
2015-05-19 2015-05-15 22.042 238,108 +1,616 0.11% 5,248,324
2015-05-18 2015-05-14 19.146 236,492 -7,210 0.11% 4,527,823
2015-05-15 2015-05-13 16.893 243,702 -995 0.11% 4,116,939
2015-05-12 2015-05-08 16.411 244,697 +21,381 0.11% 4,015,641
2015-05-11 2015-05-07 16.089 223,316 +10,940 0.10% 3,592,906
2015-05-07 2015-05-05 16.572 212,376 +2,486 0.10% 3,519,401
2015-05-06 2015-05-04 17.859 209,890 +10,939 0.10% 3,748,356
2015-05-05 2015-04-30 17.215 198,951 +1,616 0.09% 3,424,964
2015-05-04 2015-04-29 16.089 197,335 -6,215 0.09% 3,174,901
2015-04-30 2015-04-28 16.250 203,550 +1,243 0.09% 3,307,642
2015-04-29 2015-04-27 15.767 202,307 -16,782 0.09% 3,189,797
2015-04-28 2015-04-24 13.354 219,089 -241,409 0.10% 2,925,666
2015-04-24 2015-04-22 13.515 460,498 -4,848 0.21% 6,223,477
2015-04-23 2015-04-21 13.515 465,346 -6,340 0.21% 6,288,996
2015-04-22 2015-04-20 12.710 471,686 +3,108 0.21% 5,995,234
2015-04-21 2015-04-17 12.710 468,578 -25,732 0.21% 5,955,731
2015-04-17 2015-04-15 10.940 494,310 -249 0.22% 5,407,971
2015-04-15 2015-04-13 11.745 494,559 -621 0.22% 5,808,541
2015-04-14 2015-04-10 10.940 495,180 -622 0.22% 5,417,489
2015-04-13 2015-04-09 10.940 495,802 +3,605 0.23% 5,424,294
2015-04-10 2015-04-08 10.619 492,197 +6,837 0.22% 5,226,476
2015-04-09 2015-04-02 9.814 485,360 -621 0.22% 4,763,431
2015-03-27 2015-03-25 9.814 485,981 -5,594 0.22% 4,769,526
2015-02-23 2015-02-16 9.492 491,575 +870 0.22% 4,666,248
2015-02-05 2015-02-03 9.332 490,705 -62,155 0.22% 4,579,041
2015-01-21 2015-01-19 9.332 552,860 +622 0.25% 5,159,044
2014-12-29 2014-12-22 9.814 552,238 +621 0.25% 5,419,786
2014-12-22 2014-12-18 9.653 551,617 +1,243 0.25% 5,324,943
2014-12-09 2014-12-05 10.619 550,374 -1,243 0.25% 5,844,238
2014-10-16 2014-10-14 10.136 551,617 +2,114 0.25% 5,591,190
2014-10-07 2014-10-03 10.458 549,503 +241,439 0.25% 5,746,580
2014-10-06 2014-09-30 10.136 308,064 -18,646 0.14% 3,122,537
2014-09-11 2014-09-08 11.423 326,710 +6,216 0.15% 3,732,045
2014-09-10 2014-09-05 11.423 320,494 -2,487 0.15% 3,661,039
2014-08-14 2014-08-12 11.423 322,981 +18,025 0.15% 3,689,448
2014-07-29 2014-07-25 10.940 304,956 -12,431 0.14% 3,336,354
2014-07-07 2014-07-03 10.458 317,387 +2,486 0.14% 3,319,163
2014-06-19 2014-06-17 10.297 314,901 +3,730 0.14% 3,242,501
2014-06-11 2014-06-09 10.619 311,171 -622 0.14% 3,304,221
2014-06-06 2014-06-04 10.780 311,793 -2,113 0.14% 3,360,990
2014-06-05 2014-06-03 10.136 313,906 -1,243 0.14% 3,181,751
2014-05-21 2014-05-19 9.975 315,149 -1,865 0.14% 3,143,646
2014-05-15 2014-05-13 10.136 317,014 +5,594 0.14% 3,213,254
2014-05-09 2014-05-07 9.653 311,420 -1,243 0.14% 3,006,241
2014-04-07 2014-04-03 10.297 312,663 +3,108 0.14% 3,219,456
2014-04-04 2014-04-02 10.297 309,555 +621 0.14% 3,187,453
2014-04-01 2014-03-28 10.136 308,934 +2,114 0.14% 3,131,355
2014-03-25 2014-03-21 10.458 306,820 -15,539 0.14% 3,208,655
2014-03-17 2014-03-13 10.297 322,359 -2,486 0.15% 3,319,295
2014-03-11 2014-03-07 10.619 324,845 +2,486 0.15% 3,449,421
2014-03-04 2014-02-28 10.940 322,359 -8,080 0.15% 3,526,751
2014-02-26 2014-02-24 11.262 330,439 -995 0.15% 3,721,477
2014-02-12 2014-02-10 11.423 331,434 -6,215 0.15% 3,786,007
2014-02-07 2014-02-05 11.423 337,649 +248 0.15% 3,857,002
2014-02-05 2014-01-30 11.745 337,401 -1,864 0.15% 3,962,737
2014-01-21 2014-01-17 11.745 339,265 +12,431 0.15% 3,984,630
2014-01-10 2014-01-08 11.745 326,834 +1,243 0.15% 3,838,629
2014-01-07 2014-01-03 12.228 325,591 +621 0.15% 3,981,182
2014-01-06 2014-01-02 12.388 324,970 +373 0.15% 4,025,873
2013-12-18 2013-12-16 11.423 324,597 +4,973 0.15% 3,707,908
2013-12-09 2013-12-05 12.228 319,624 +3,107 0.15% 3,908,220
2013-12-04 2013-12-02 12.549 316,517 -15,538 0.14% 3,972,077
2013-11-20 2013-11-18 12.871 332,055 +1,864 0.15% 4,273,917
2013-11-18 2013-11-14 12.710 330,191 +12,431 0.15% 4,196,801
2013-11-13 2013-11-11 13.032 317,760 -3,107 0.14% 4,141,048
2013-11-04 2013-10-31 12.228 320,867 +3,729 0.15% 3,923,419
2013-11-01 2013-10-30 12.228 317,138 +9,323 0.14% 3,877,823
2013-10-29 2013-10-25 12.710 307,815 +3,356 0.14% 3,912,397
2013-10-28 2013-10-24 12.549 304,459 +31,078 0.14% 3,820,757
2013-10-25 2013-10-23 12.388 273,381 +12,431 0.12% 3,386,765
2013-10-24 2013-10-22 13.193 260,950 +44,130 0.12% 3,442,684
2013-10-22 2013-10-18 12.549 216,820 -249 0.10% 2,720,946
2013-10-21 2013-10-17 12.067 217,069 -124 0.10% 2,619,299
2013-10-16 2013-10-11 11.101 217,193 +6,215 0.10% 2,411,132
2013-10-10 2013-10-08 11.262 210,978 -6,215 0.10% 2,376,081
2013-10-03 2013-09-30 10.940 217,193 -12,431 0.10% 2,376,188
2013-09-19 2013-09-17 11.101 229,624 -9,945 0.10% 2,549,133
2013-09-17 2013-09-13 11.262 239,569 +6,340 0.11% 2,698,079
2013-09-16 2013-09-12 11.584 233,229 +5,842 0.11% 2,701,725
2013-09-05 2013-09-03 10.780 227,387 -746 0.10% 2,451,131
2013-09-02 2013-08-29 10.619 228,133 +3,108 0.10% 2,422,468
2013-08-30 2013-08-28 10.619 225,025 +622 0.10% 2,389,465
2013-08-22 2013-08-20 11.584 224,403 +16,160 0.10% 2,599,484
2013-08-20 2013-08-16 11.745 208,243 -249 0.09% 2,445,791
2013-08-06 2013-08-02 11.101 208,492 +3,108 0.09% 2,314,539
2013-08-02 2013-07-31 11.262 205,384 -10,193 0.09% 2,313,080
2013-07-26 2013-07-24 10.780 215,577 -622 0.10% 2,323,824
2013-07-03 2013-06-28 10.619 216,199 +10,566 0.10% 2,295,745
2013-06-26 2013-06-24 10.458 205,633 -3,107 0.09% 2,150,464
2013-06-25 2013-06-21 11.262 208,740 +3,107 0.09% 2,350,876
2013-06-24 2013-06-20 11.584 205,633 +3,108 0.09% 2,382,053
2013-06-18 2013-06-14 11.262 202,525 +7,614 0.09% 2,280,882
2013-06-17 2013-06-13 11.262 194,911 -1,243 0.09% 2,195,131
2013-06-14 2013-06-11 11.584 196,154 +6,215 0.09% 2,272,248
2013-06-13 2013-06-10 12.228 189,939 +6,216 0.09% 2,322,490
2013-06-10 2013-06-06 12.710 183,723 +621 0.08% 2,335,160
2013-06-07 2013-06-05 13.193 183,102 +24,862 0.08% 2,415,644
2013-06-06 2013-06-04 13.354 158,240 -3,232 0.07% 2,113,102
2013-06-05 2013-06-03 13.193 161,472 -6,215 0.07% 2,130,282
2013-05-31 2013-05-29 11.423 167,687 -3,108 0.08% 1,915,507
2013-05-28 2013-05-24 11.423 170,795 +6,216 0.08% 1,951,010
2013-05-21 2013-05-16 11.906 164,579 +1,491 0.07% 1,959,441
2013-04-17 2013-04-15 9.814 163,088 -1,864 0.07% 1,600,582
2013-02-19 2013-02-15 12.067 164,952 +746 0.07% 1,990,421
2013-02-08 2013-02-06 11.906 164,206 +621 0.07% 1,955,000
2013-01-30 2013-01-28 12.871 163,585 +622 0.07% 2,105,521
2013-01-28 2013-01-24 13.032 162,963 +1,243 0.07% 2,123,734
2013-01-25 2013-01-23 13.515 161,720 -13,674 0.07% 2,185,592
2013-01-24 2013-01-22 12.871 175,394 +5,967 0.08% 2,257,516
2013-01-21 2013-01-17 11.745 169,427 -373 0.08% 1,989,901
2013-01-17 2013-01-15 11.906 169,800 +1,243 0.08% 2,021,601
2013-01-14 2013-01-10 12.228 168,557 +3,107 0.08% 2,061,040
2013-01-10 2013-01-08 12.228 165,450 -124 0.08% 2,023,049
2013-01-09 2013-01-07 12.388 165,574 -373 0.08% 2,051,204
2013-01-07 2013-01-03 11.745 165,947 -124 0.08% 1,949,029
2013-01-04 2013-01-02 11.745 166,071 -1,740 0.08% 1,950,485
2012-12-27 2012-12-20 10.780 167,811 -498 0.08% 1,808,928
2012-12-21 2012-12-19 10.940 168,309 -497 0.08% 1,841,375
2012-12-17 2012-12-13 10.780 168,806 +870 0.08% 1,819,654
2012-12-14 2012-12-12 11.101 167,936 +249 0.08% 1,864,314
2012-12-12 2012-12-10 11.423 167,687 +248 0.08% 1,915,507
2012-12-11 2012-12-07 11.262 167,439 +1,865 0.08% 1,885,735
2012-12-10 2012-12-06 11.101 165,574 +124 0.08% 1,838,092
2012-12-07 2012-12-05 10.940 165,450 -745 0.08% 1,810,097
2012-12-05 2012-12-03 10.136 166,195 -4,351 0.08% 1,684,553
2012-12-04 2012-11-30 10.297 170,546 +1,491 0.08% 1,756,093
2012-12-03 2012-11-29 9.814 169,055 -1,616 0.08% 1,659,143
2012-11-29 2012-11-27 9.653 170,671 +3,854 0.08% 1,647,544
2012-11-28 2012-11-26 9.814 166,817 -2,486 0.08% 1,637,179
2012-11-21 2012-11-19 9.332 169,303 +2,486 0.08% 1,579,860
2012-11-08 2012-11-06 10.297 166,817 -746 0.08% 1,717,696
2012-11-07 2012-11-05 9.975 167,563 -1,119 0.08% 1,671,460
2012-11-05 2012-11-01 9.492 168,682 +1,865 0.08% 1,601,205
2012-10-24 2012-10-19 9.492 166,817 -12,431 0.08% 1,583,501
2012-10-16 2012-10-12 9.492 179,248 -373 0.08% 1,701,502
2012-10-05 2012-10-03 9.653 179,621 +373 0.08% 1,733,941
2012-10-03 2012-09-27 9.332 179,248 +1,243 0.08% 1,672,663
2012-09-27 2012-09-25 9.653 178,005 -1,367 0.08% 1,718,342
2012-09-11 2012-09-07 8.044 179,372 -1,243 0.08% 1,442,948
2012-09-10 2012-09-06 7.884 180,615 -6,853 0.08% 1,423,888
2012-08-13 2012-08-09 7.964 187,468 -1,367 0.09% 1,492,995
2012-08-10 2012-08-08 7.803 188,835 +1,367 0.09% 1,473,500
2012-08-03 2012-08-01 8.205 187,468 -2,113 0.09% 1,538,237
2012-07-24 2012-07-20 7.884 189,581 +248 0.09% 1,494,572
2012-07-23 2012-07-19 7.803 189,333 +746 0.09% 1,477,386
2012-07-19 2012-07-17 7.884 188,587 +2,735 0.09% 1,486,736
2012-07-16 2012-07-12 7.964 185,852 +1,243 0.08% 1,480,125
2012-07-12 2012-07-10 8.366 184,609 +249 0.08% 1,544,480
2012-07-10 2012-07-06 8.366 184,360 -1,243 0.08% 1,542,397
2012-07-05 2012-07-03 8.044 185,603 -125 0.08% 1,493,073
2012-06-25 2012-06-21 8.044 185,728 +1,492 0.08% 1,494,079
2012-06-15 2012-06-13 8.366 184,236 +2,859 0.08% 1,541,359
2012-04-02 2012-03-29 10.458 181,377 -6,215 0.08% 1,896,800
2012-02-28 2012-02-24 12.228 187,592 -5,594 0.09% 2,293,792
2012-02-24 2012-02-22 11.745 193,186 -6,216 0.09% 2,268,948
2012-02-13 2012-02-09 11.584 199,402 -2,113 0.09% 2,309,873
2012-02-06 2012-02-02 10.780 201,515 -621 0.09% 2,172,242
2012-01-26 2012-01-19 9.814 202,136 -871 0.09% 1,983,808
2012-01-18 2012-01-16 9.975 203,007 -870 0.09% 2,025,017
2012-01-17 2012-01-13 9.975 203,877 -1,119 0.09% 2,033,696
2011-12-02 2011-11-30 9.332 204,996 -1,243 0.09% 1,912,932
2011-11-24 2011-11-22 8.849 206,239 -1,243 0.09% 1,824,986
2011-11-15 2011-11-11 9.492 207,482 +1,243 0.09% 1,969,511
2011-11-01 2011-10-28 9.975 206,239 -1,243 0.09% 2,057,257
2011-09-01 2011-08-30 10.619 207,482 -1,243 0.09% 2,203,182
2011-08-31 2011-08-29 10.619 208,725 +622 0.09% 2,216,381
2011-08-30 2011-08-26 10.458 208,103 +1,243 0.09% 2,176,295
2011-08-18 2011-08-16 11.584 206,860 -5,345 0.09% 2,396,266
2011-07-26 2011-07-22 12.549 212,205 +2,486 0.10% 2,663,031
2011-07-22 2011-07-20 12.228 209,719 -109 0.10% 2,564,351
2011-07-07 2011-07-05 13.676 209,828 -2,486 0.10% 2,869,514
2011-06-22 2011-06-20 11.745 212,314 -3,730 0.10% 2,493,604
2011-06-08 2011-06-03 12.871 216,044 +2,487 0.10% 2,780,726
2011-05-17 2011-05-13 13.836 213,557 -1,865 0.10% 2,954,870
2011-05-12 2011-05-09 13.515 215,422 +1,865 0.10% 2,911,357
2011-04-27 2011-04-21 13.997 213,557 -7,459 0.10% 2,989,229
2011-04-19 2011-04-15 14.480 221,016 +1,243 0.10% 3,200,312
2011-04-18 2011-04-14 14.319 219,773 +1,119 0.10% 3,146,954
2011-04-07 2011-04-04 14.963 218,654 +1,740 0.10% 3,271,647
2011-03-29 2011-03-25 14.963 216,914 -8,080 0.10% 3,245,612
2011-03-22 2011-03-18 14.158 224,994 -994 0.10% 3,185,515
2011-03-15 2011-03-11 14.963 225,988 +7,458 0.10% 3,381,383
2011-03-10 2011-03-08 15.606 218,530 -1,243 0.10% 3,410,428
2011-03-07 2011-03-03 15.124 219,773 +1,243 0.10% 3,323,749
2011-02-28 2011-02-24 15.124 218,530 -1,864 0.10% 3,304,951
2011-02-24 2011-02-22 16.250 220,394 -1,865 0.10% 3,581,354
2011-02-22 2011-02-18 16.893 222,259 +373 0.10% 3,754,695
2011-02-14 2011-02-10 17.859 221,886 -1,243 0.10% 3,962,588
2011-01-28 2011-01-26 18.502 223,129 -2,486 0.10% 4,128,382
2011-01-27 2011-01-25 18.502 225,615 -249 0.10% 4,174,379
2011-01-24 2011-01-20 18.502 225,864 -870 0.10% 4,178,986
2011-01-21 2011-01-19 18.824 226,734 -2,113 0.10% 4,268,041
2011-01-12 2011-01-10 18.824 228,847 -4,973 0.10% 4,307,816
2011-01-11 2011-01-07 18.663 233,820 +1,741 0.11% 4,363,809
2011-01-06 2011-01-04 18.824 232,079 +1,616 0.11% 4,368,655
2010-12-16 2010-12-14 18.663 230,463 -622 0.10% 4,301,157
2010-12-07 2010-12-03 18.341 231,085 +622 0.10% 4,238,407
2010-12-06 2010-12-02 18.341 230,463 -1,368 0.10% 4,226,999
2010-11-18 2010-11-16 18.663 231,831 +622 0.11% 4,326,688
2010-11-17 2010-11-15 18.663 231,209 -373 0.11% 4,315,079
2010-11-11 2010-11-09 19.307 231,582 -2,859 0.11% 4,471,076
2010-11-10 2010-11-08 18.985 234,441 -1,492 0.11% 4,450,836
2010-11-08 2010-11-04 18.341 235,933 +2,486 0.11% 4,327,326
2010-10-22 2010-10-20 18.824 233,447 +7,956 0.11% 4,394,406
2010-10-21 2010-10-19 19.146 225,491 +2,486 0.10% 4,317,201
2010-10-18 2010-10-14 19.307 223,005 +1,616 0.10% 4,305,483
2010-10-15 2010-10-13 19.307 221,389 +11,810 0.10% 4,274,284
2010-10-12 2010-10-08 18.985 209,579 +1,864 0.10% 3,978,834
2010-09-27 2010-09-22 19.950 207,715 -621 0.09% 4,143,960
2010-09-24 2010-09-21 19.307 208,336 +621 0.09% 4,022,274
2010-09-07 2010-09-03 18.985 207,715 +125 0.09% 3,943,446
2010-09-01 2010-08-30 18.341 207,590 -6,837 0.09% 3,807,477
2010-08-20 2010-08-18 19.468 214,427 +621 0.10% 4,174,370
2010-07-28 2010-07-26 18.985 213,806 -621 0.10% 4,059,083
2010-07-26 2010-07-22 18.663 214,427 +621 0.10% 4,001,875
2010-07-21 2010-07-19 18.020 213,806 +4,972 0.10% 3,852,689
2010-07-19 2010-07-15 17.859 208,834 -621 0.09% 3,729,497
2010-05-28 2010-05-26 18.020 209,455 -249 0.10% 3,774,286
2010-05-27 2010-05-25 17.698 209,704 +498 0.10% 3,711,295
2010-05-25 2010-05-20 17.537 209,206 -3,605 0.10% 3,668,822
2010-05-24 2010-05-19 17.850 212,811 -5,858 0.10% 3,798,686
2010-05-11 2010-05-07 17.380 218,669 +639 0.10% 3,800,535
2010-04-27 2010-04-23 19.416 218,030 -639 0.10% 4,233,236
2010-04-14 2010-04-12 22.547 218,669 -7,408 0.10% 4,930,424
2010-04-13 2010-04-09 22.391 226,077 +1,022 0.10% 5,062,056
2010-04-08 2010-04-01 21.295 225,055 -1,533 0.10% 4,792,500
2010-04-07 2010-03-31 20.668 226,588 -383 0.10% 4,683,229
2010-03-23 2010-03-19 20.512 226,971 -767 0.10% 4,655,606
2010-03-17 2010-03-15 20.199 227,738 -3,193 0.10% 4,600,020
2010-03-10 2010-03-08 20.825 230,931 -1,277 0.10% 4,809,151
2010-02-24 2010-02-22 19.572 232,208 -767 0.10% 4,544,873
2010-02-23 2010-02-19 19.416 232,975 +767 0.10% 4,523,406
2010-02-22 2010-02-18 20.042 232,208 +1,916 0.10% 4,653,950
2010-02-19 2010-02-17 20.512 230,292 -14,051 0.10% 4,723,726
2010-02-17 2010-02-11 20.825 244,343 +13,284 0.11% 5,088,457
2010-02-12 2010-02-10 20.042 231,059 +767 0.10% 4,630,921
2010-02-08 2010-02-04 20.825 230,292 -6,387 0.10% 4,795,844
2010-02-05 2010-02-03 21.138 236,679 -6,386 0.10% 5,002,971
2010-01-29 2010-01-27 20.512 243,065 -6,387 0.11% 4,985,724
2010-01-26 2010-01-22 20.825 249,452 -255 0.11% 5,194,852
2010-01-25 2010-01-21 21.451 249,707 +383 0.11% 5,356,558
2010-01-18 2010-01-14 22.078 249,324 +766 0.11% 5,504,498
2010-01-15 2010-01-13 22.861 248,558 +639 0.11% 5,682,182
2010-01-11 2010-01-07 23.330 247,919 -5,109 0.11% 5,784,031
2010-01-07 2010-01-05 23.017 253,028 +766 0.11% 5,823,988
2009-12-29 2009-12-24 22.704 252,262 +5,109 0.11% 5,727,358
2009-12-28 2009-12-22 23.017 247,153 +256 0.11% 5,688,762
2009-12-22 2009-12-18 21.921 246,897 +7,025 0.11% 5,412,257
2009-12-21 2009-12-17 23.487 239,872 -383 0.11% 5,633,851
2009-12-17 2009-12-15 25.053 240,255 +638 0.11% 6,019,036
2009-12-16 2009-12-14 26.305 239,617 +5,110 0.11% 6,303,205
2009-12-14 2009-12-10 25.679 234,507 +766 0.10% 6,021,909
2009-12-11 2009-12-09 26.305 233,741 +256 0.10% 6,148,635
2009-12-10 2009-12-08 26.775 233,485 -1,022 0.10% 6,251,578
2009-12-09 2009-12-07 25.836 234,507 -7,409 0.10% 6,058,628
2009-12-08 2009-12-04 25.522 241,916 -2,299 0.11% 6,174,286
2009-12-07 2009-12-03 25.209 244,215 -2,299 0.11% 6,156,484
2009-12-03 2009-12-01 24.270 246,514 -5,109 0.11% 5,982,846
2009-12-02 2009-11-30 23.017 251,623 +6,386 0.11% 5,791,649
2009-11-26 2009-11-24 22.391 245,237 +2,299 0.11% 5,491,065
2009-11-24 2009-11-20 22.861 242,938 +5,110 0.11% 5,553,705
2009-11-23 2009-11-19 23.487 237,828 +2,299 0.10% 5,585,844
2009-11-20 2009-11-18 23.330 235,529 -1,405 0.10% 5,494,968
2009-11-19 2009-11-17 22.861 236,934 +638 0.10% 5,416,450
2009-11-17 2009-11-13 23.174 236,296 +2,555 0.10% 5,475,863
2009-11-16 2009-11-12 22.704 233,741 +6,387 0.10% 5,306,858
2009-11-12 2009-11-10 23.330 227,354 +1,021 0.10% 5,304,243
2009-11-10 2009-11-06 23.174 226,333 +639 0.10% 5,244,983
2009-11-06 2009-11-04 23.800 225,694 -1,277 0.10% 5,371,532
2009-11-05 2009-11-03 23.643 226,971 -256 0.10% 5,366,385
2009-11-03 2009-10-30 23.643 227,227 +128 0.10% 5,372,438
2009-11-02 2009-10-29 23.017 227,099 +1,661 0.10% 5,227,176
2009-10-30 2009-10-28 23.800 225,438 +8,302 0.10% 5,365,439
2009-10-29 2009-10-27 24.896 217,136 +1,277 0.09% 5,405,844
2009-10-28 2009-10-23 26.305 215,859 +3,194 0.09% 5,678,243
2009-10-27 2009-10-22 26.462 212,665 -639 0.09% 5,627,523
2009-10-23 2009-10-21 27.245 213,304 -639 0.09% 5,811,427
2009-10-21 2009-10-19 25.992 213,943 -9,707 0.09% 5,560,844
2009-10-20 2009-10-16 24.270 223,650 -3,449 0.10% 5,427,941
2009-10-19 2009-10-15 25.679 227,099 +1,277 0.10% 5,831,679
2009-10-16 2009-10-14 26.462 225,822 +767 0.10% 5,975,682
2009-10-15 2009-10-13 26.305 225,055 +5,748 0.11% 5,920,147
2009-10-14 2009-10-12 26.462 219,307 +27,717 0.10% 5,803,283
2009-10-08 2009-10-06 30.690 191,590 -6,386 0.09% 5,879,812
2009-10-02 2009-09-29 30.376 197,976 +2,810 0.09% 6,013,798
2009-09-30 2009-09-28 30.376 195,166 -3,193 0.09% 5,928,440
2009-09-29 2009-09-25 30.220 198,359 -12,774 0.09% 5,994,373
2009-09-28 2009-09-24 28.811 211,133 +15,967 0.10% 6,082,869
2009-09-25 2009-09-23 29.750 195,166 -7,664 0.09% 5,806,204
2009-09-23 2009-09-21 29.124 202,830 +3,704 0.10% 5,907,173
2009-09-22 2009-09-18 30.063 199,126 -1,660 0.09% 5,986,372
2009-09-21 2009-09-17 29.750 200,786 -3,194 0.10% 5,973,399
2009-09-18 2009-09-16 28.341 203,980 -5,109 0.10% 5,780,970
2009-09-17 2009-09-15 27.871 209,089 +3,193 0.10% 5,827,546
2009-09-16 2009-09-14 28.184 205,896 -3,193 0.10% 5,803,032
2009-09-11 2009-09-09 25.992 209,089 -1,277 0.10% 5,434,678
2009-09-10 2009-09-08 26.618 210,366 -8,303 0.10% 5,599,626
2009-09-09 2009-09-07 26.149 218,669 +1,278 0.10% 5,717,922
2009-09-08 2009-09-04 25.522 217,391 +3,193 0.10% 5,548,348
2009-09-02 2009-08-31 22.234 214,198 +1,181 0.10% 4,762,536
2009-09-01 2009-08-28 23.330 213,017 +8,303 0.10% 4,969,756
2009-08-27 2009-08-25 24.113 204,714 +2,044 0.10% 4,936,314
2009-08-26 2009-08-24 23.800 202,670 -47,644 0.10% 4,823,559
2009-08-25 2009-08-21 22.234 250,314 +5,109 0.12% 5,565,549
2009-08-24 2009-08-20 21.608 245,205 -25,546 0.12% 5,298,378
2009-08-20 2009-08-18 18.790 270,751 -6,386 0.13% 5,087,282
2009-08-18 2009-08-14 18.790 277,137 -12,773 0.13% 5,207,272
2009-08-11 2009-08-07 18.163 289,910 +25,546 0.14% 5,265,695
2009-08-03 2009-07-30 19.416 264,364 +10,857 0.13% 5,132,849
2009-07-31 2009-07-29 19.416 253,507 +21,075 0.12% 4,922,052
2009-07-27 2009-07-23 19.886 232,432 -14,050 0.11% 4,622,045
2009-07-22 2009-07-20 19.259 246,482 +15,328 0.12% 4,747,061
2009-07-08 2009-07-06 20.668 231,154 -30,656 0.11% 4,777,601
2009-07-07 2009-07-03 19.259 261,810 -7,664 0.12% 5,042,267
2009-07-02 2009-06-29 19.416 269,474 -255 0.13% 5,232,064
2009-06-30 2009-06-26 18.476 269,729 -7,025 0.13% 4,983,611
2009-06-29 2009-06-25 17.693 276,754 -1,278 0.13% 4,896,738
2009-06-25 2009-06-23 15.971 278,032 +1,278 0.13% 4,440,476
2009-06-24 2009-06-22 16.597 276,754 -639 0.13% 4,593,400
2009-06-19 2009-06-17 16.911 277,393 -6,386 0.13% 4,690,874
2009-06-18 2009-06-16 16.128 283,779 +5,747 0.14% 4,576,695
2009-06-15 2009-06-11 16.597 278,032 +9,580 0.13% 4,614,612
2009-06-11 2009-06-09 17.224 268,452 +6,387 0.13% 4,623,745
2009-06-10 2009-06-08 17.850 262,065 +19,159 0.12% 4,677,873
2009-06-04 2009-06-02 17.067 242,906 -1,277 0.12% 4,145,713
2009-06-03 2009-06-01 17.380 244,183 -19,159 0.12% 4,243,976
2009-05-29 2009-05-26 15.971 263,342 +3,193 0.13% 4,205,860
2009-05-27 2009-05-25 15.658 260,149 +1,149 0.12% 4,073,397
2009-05-26 2009-05-22 15.501 259,000 +18,521 0.12% 4,014,852
2009-05-25 2009-05-21 15.348 240,479 -5,509 0.11% 3,690,842
2009-05-22 2009-05-20 15.655 245,988 +6,515 0.11% 3,850,902
2009-05-21 2009-05-19 15.808 239,473 -1,042 0.11% 3,785,665
2009-05-20 2009-05-18 16.115 240,515 -3,910 0.11% 3,875,965
2009-05-19 2009-05-15 15.348 244,425 -5,603 0.11% 3,751,405
2009-05-18 2009-05-14 14.274 250,028 +3,258 0.12% 3,568,781
2009-05-15 2009-05-13 13.967 246,770 +6,255 0.12% 3,446,530
2009-05-13 2009-05-11 13.506 240,515 -391 0.11% 3,248,428
2009-05-12 2009-05-08 13.353 240,906 -7,167 0.11% 3,216,735
2009-05-11 2009-05-07 13.046 248,073 -1,173 0.12% 3,236,285
2009-05-08 2009-05-06 13.199 249,246 +6,515 0.12% 3,289,842
2009-05-07 2009-05-05 12.278 242,731 -651 0.11% 2,980,325
2009-05-06 2009-05-04 11.050 243,382 -50,952 0.11% 2,689,486
2009-05-05 2009-04-30 9.976 294,334 -1,303 0.14% 2,936,312
2009-04-30 2009-04-28 9.209 295,637 +13,031 0.14% 2,722,440
2009-04-24 2009-04-22 9.976 282,606 +12,380 0.13% 2,819,312
2009-04-20 2009-04-16 10.130 270,226 -16,289 0.13% 2,737,281
2009-04-17 2009-04-15 10.437 286,515 -652 0.13% 2,990,230
2009-04-14 2009-04-08 9.669 287,167 +14,335 0.13% 2,776,665
2009-04-09 2009-04-07 10.283 272,832 -3,258 0.13% 2,805,553
2009-04-08 2009-04-06 10.283 276,090 +26,062 0.13% 2,839,055
2009-04-07 2009-04-03 9.976 250,028 -5,212 0.12% 2,494,310
2009-04-06 2009-04-02 9.516 255,240 +9,773 0.12% 2,428,783
2009-04-03 2009-04-01 8.441 245,467 -55,382 0.11% 2,072,069
2009-03-16 2009-03-12 6.523 300,849 +13,031 0.14% 1,962,392
2009-03-13 2009-03-11 6.676 287,818 +13,422 0.13% 1,921,567
2009-03-12 2009-03-10 6.676 274,396 +6,515 0.13% 1,831,957
2009-03-06 2009-03-04 7.214 267,881 +1,303 0.13% 1,932,360
2009-01-23 2009-01-21 8.288 266,578 +2,737 0.12% 2,209,360
2009-01-12 2009-01-08 9.516 263,841 +3,258 0.12% 2,510,628
2009-01-05 2008-12-31 9.669 260,583 +3,258 0.12% 2,519,620
2008-12-29 2008-12-22 10.130 257,325 -652 0.12% 2,606,599
2008-11-12 2008-11-10 7.290 257,977 -1,303 0.12% 1,880,715
2008-11-07 2008-11-05 7.597 259,280 +2,476 0.12% 1,969,802
2008-10-30 2008-10-28 6.062 256,804 -1,043 0.12% 1,556,852
2008-10-28 2008-10-24 7.674 257,847 -651 0.12% 1,978,702
2008-10-27 2008-10-23 7.981 258,498 +651 0.12% 2,063,046
2008-10-17 2008-10-15 8.748 257,847 -6,515 0.12% 2,255,721
2008-10-06 2008-10-02 11.204 264,362 -10,864 0.12% 2,961,899
2008-10-03 2008-09-30 10.909 275,226 -1,493 0.12% 3,002,471
2008-09-23 2008-09-19 11.794 276,719 -1,356 0.12% 3,263,522
2008-09-16 2008-09-11 13.120 278,075 +678 0.12% 3,648,460
2008-08-14 2008-08-12 15.184 277,397 -1,357 0.12% 4,212,080
2008-07-31 2008-07-29 15.184 278,754 +407 0.13% 4,232,685
2008-07-25 2008-07-23 16.364 278,347 -1,356 0.12% 4,554,777
2008-07-23 2008-07-21 16.216 279,703 +814 0.13% 4,535,732
2008-07-14 2008-07-10 16.069 278,889 +1,356 0.13% 4,481,418
2008-07-10 2008-07-08 14.889 277,533 +7,462 0.12% 4,132,317
2008-07-09 2008-07-07 15.627 270,071 +3,392 0.12% 4,220,282
2008-07-08 2008-07-04 15.184 266,679 +678 0.12% 4,049,335
2008-06-17 2008-06-13 18.428 266,001 -33,510 0.12% 4,901,747
2008-06-02 2008-05-29 20.786 299,511 -770 0.13% 6,225,719
2008-05-16 2008-05-14 19.902 300,281 -678 0.13% 5,976,119
2008-05-15 2008-05-13 20.197 300,959 -678 0.14% 6,078,347
2008-05-13 2008-05-08 20.123 301,637 -7,735 0.14% 6,069,807
2008-05-07 2008-05-05 21.129 309,372 -278 0.14% 6,536,730
2008-05-06 2008-05-02 20.123 309,650 -696 0.14% 6,231,052
2008-05-02 2008-04-29 19.692 310,346 +696 0.14% 6,111,235
2008-04-28 2008-04-24 19.979 309,650 -696 0.14% 6,186,544
2008-04-25 2008-04-23 19.260 310,346 +696 0.14% 5,977,412
2008-04-24 2008-04-22 18.973 309,650 -696 0.14% 5,874,992
2008-04-09 2008-04-07 18.111 310,346 +696 0.14% 5,620,551
2008-03-28 2008-03-26 15.667 309,650 +278 0.14% 4,851,319
2008-03-26 2008-03-20 15.380 309,372 -8,348 0.14% 4,758,028
2008-03-19 2008-03-17 16.098 317,720 +278 0.14% 5,114,755
2008-02-28 2008-02-26 18.398 317,442 -696 0.14% 5,840,319
2008-02-27 2008-02-25 18.398 318,138 -1,391 0.14% 5,853,124
2008-02-22 2008-02-20 19.260 319,529 -1,392 0.14% 6,154,281
2008-02-21 2008-02-19 19.548 320,921 +1,392 0.14% 6,273,347
2008-02-19 2008-02-15 19.835 319,529 +4,870 0.14% 6,337,991
2008-02-18 2008-02-14 20.410 314,659 +417 0.14% 6,422,302
2008-02-05 2008-02-01 18.398 314,242 -1,391 0.14% 5,781,445
2008-01-28 2008-01-24 18.398 315,633 +696 0.14% 5,807,037
2008-01-24 2008-01-22 16.961 314,937 +278 0.14% 5,341,558
2008-01-16 2008-01-14 22.998 314,659 +417 0.14% 7,236,397
2008-01-09 2008-01-07 24.004 314,242 -1,391 0.14% 7,542,980
2008-01-07 2008-01-03 24.291 315,633 -418 0.14% 7,667,104
2008-01-03 2007-12-31 25.010 316,051 -974 0.14% 7,904,395
2008-01-02 2007-12-27 26.303 317,025 +279 0.14% 8,338,863
2007-12-28 2007-12-24 25.729 316,746 -2,087 0.14% 8,149,414
2007-12-21 2007-12-19 24.004 318,833 -557 0.14% 7,653,181
2007-12-20 2007-12-18 23.429 319,390 +139 0.14% 7,482,921
2007-12-19 2007-12-17 23.716 319,251 +1,392 0.14% 7,571,439
2007-12-18 2007-12-14 24.866 317,859 +15,723 0.14% 7,903,926
2007-12-13 2007-12-11 25.872 302,136 +1,113 0.13% 7,816,948
2007-12-12 2007-12-10 26.878 301,023 -417 0.13% 8,091,025
2007-12-11 2007-12-07 27.885 301,440 -1,531 0.13% 8,405,525
2007-12-10 2007-12-06 28.747 302,971 -1,391 0.13% 8,709,501
2007-12-07 2007-12-05 27.885 304,362 -696 0.13% 8,487,004
2007-12-06 2007-12-04 27.453 305,058 -835 0.13% 8,374,869
2007-12-04 2007-11-30 27.310 305,893 +1,391 0.13% 8,353,825
2007-12-03 2007-11-29 26.447 304,502 -556 0.13% 8,053,232
2007-11-29 2007-11-27 25.010 305,058 +696 0.13% 7,629,462
2007-11-28 2007-11-26 25.441 304,362 +2,365 0.13% 7,743,297
2007-11-27 2007-11-23 25.441 301,997 -835 0.13% 7,683,129
2007-11-26 2007-11-22 25.585 302,832 -1,391 0.13% 7,747,900
2007-11-23 2007-11-21 27.022 304,223 +695 0.13% 8,220,763
2007-11-22 2007-11-20 27.310 303,528 +8,488 0.13% 8,289,238
2007-11-21 2007-11-19 28.028 295,040 -139 0.13% 8,269,471
2007-11-20 2007-11-16 28.603 295,179 +696 0.13% 8,443,077
2007-11-19 2007-11-15 29.753 294,483 -2,087 0.13% 8,761,789
2007-11-16 2007-11-14 30.184 296,570 -696 0.13% 8,951,766
2007-11-15 2007-11-13 28.172 297,266 +4,313 0.13% 8,374,590
2007-11-14 2007-11-12 28.316 292,953 +2,088 0.13% 8,295,191
2007-11-13 2007-11-09 31.478 290,865 +608 0.13% 9,155,832
2007-11-12 2007-11-08 31.622 290,257 -21,567 0.13% 9,178,413
2007-11-09 2007-11-07 32.628 311,824 +6,540 0.14% 10,174,138
2007-11-08 2007-11-06 32.197 305,284 +1,669 0.13% 9,829,112
2007-11-07 2007-11-05 32.628 303,615 +557 0.13% 9,906,296
2007-11-06 2007-11-02 31.622 303,058 +4,592 0.13% 9,583,203
2007-11-05 2007-11-01 32.772 298,466 +1,391 0.13% 9,781,196
2007-11-02 2007-10-31 33.307 297,075 +139 0.13% 9,894,668
2007-11-01 2007-10-30 33.179 296,936 -34,826 0.13% 9,852,000
2007-10-31 2007-10-29 32.538 331,762 +4,683 0.13% 10,794,987
2007-10-30 2007-10-26 31.770 327,079 +2,342 0.13% 10,391,210
2007-10-29 2007-10-25 32.026 324,737 +781 0.13% 10,400,005
2007-10-26 2007-10-24 31.514 323,956 +2,498 0.13% 10,208,993
2007-10-25 2007-10-23 32.282 321,458 +3,903 0.13% 10,377,352
2007-10-24 2007-10-22 31.514 317,555 +47,618 0.12% 10,007,275
2007-10-23 2007-10-18 31.514 269,937 +5,776 0.11% 8,506,664
2007-10-18 2007-10-16 29.336 264,161 +781 0.10% 7,749,362
2007-10-17 2007-10-15 30.489 263,380 -1,405 0.10% 8,030,111
2007-10-15 2007-10-11 31.898 264,785 -1,562 0.10% 8,446,067
2007-10-12 2007-10-10 31.257 266,347 -624 0.10% 8,325,291
2007-10-10 2007-10-08 31.257 266,971 +780 0.11% 8,344,795
2007-10-09 2007-10-05 31.770 266,191 +1,249 0.10% 8,456,815
2007-10-08 2007-10-04 30.745 264,942 +1,562 0.10% 8,145,614
2007-10-05 2007-10-03 31.642 263,380 -488 0.10% 8,333,770
2007-10-02 2007-09-27 33.179 263,868 -5,308 0.10% 8,754,841
2007-09-28 2007-09-25 31.898 269,176 -937 0.11% 8,586,130
2007-09-27 2007-09-24 30.759 270,113 +7,648 0.11% 8,308,303
2007-09-25 2007-09-21 31.898 262,465 -948 0.10% 8,372,064
2007-09-24 2007-09-20 31.898 263,413 +3,476 0.10% 8,402,303
2007-09-21 2007-09-19 32.784 259,937 +1,738 0.10% 8,521,743
2007-09-20 2007-09-18 31.898 258,199 +37,664 0.10% 8,235,987
2007-09-19 2007-09-17 33.543 220,535 +25,281 0.09% 7,397,483
2007-09-18 2007-09-14 33.543 195,254 +3,476 0.08% 6,549,474
2007-09-17 2007-09-13 35.062 191,778 -3,318 0.07% 6,724,177
2007-09-14 2007-09-12 33.290 195,096 +31,443 0.08% 6,494,784
2007-09-13 2007-09-11 33.543 163,653 +2,054 0.06% 5,489,470
2007-09-12 2007-09-10 34.050 161,599 +1,797 0.06% 5,502,392
2007-09-11 2007-09-07 36.075 159,802 +1,264 0.06% 5,764,845
2007-09-10 2007-09-06 33.543 158,538 -1,422 0.06% 5,317,896
2007-09-06 2007-09-04 30.759 159,960 -7,900 0.06% 4,920,149
2007-09-05 2007-09-03 31.392 167,860 -5,866 0.07% 5,269,380
2007-09-04 2007-08-31 29.493 173,726 -513 0.07% 5,123,672
2007-08-31 2007-08-29 28.100 174,239 -26,545 0.07% 4,896,197
2007-08-29 2007-08-27 29.746 200,784 -790 0.08% 5,972,519
2007-08-28 2007-08-24 28.733 201,574 -2,844 0.08% 5,791,899
2007-08-27 2007-08-23 27.594 204,418 -2,568 0.08% 5,640,742
2007-08-23 2007-08-21 25.189 206,986 -790 0.08% 5,213,803
2007-08-21 2007-08-17 24.050 207,776 +790 0.08% 4,997,002
2007-08-20 2007-08-16 25.063 206,986 +3,160 0.08% 5,187,603
2007-08-17 2007-08-15 26.328 203,826 +2,844 0.08% 5,366,406
2007-08-15 2007-08-13 27.341 200,982 -809 0.08% 5,495,048
2007-08-10 2007-08-08 29.999 201,791 -6,163 0.08% 6,053,558
2007-08-09 2007-08-07 29.873 207,954 -1,738 0.08% 6,212,120
2007-08-08 2007-08-06 30.252 209,692 +3,002 0.08% 6,343,667
2007-08-07 2007-08-03 31.898 206,690 -11,870 0.08% 6,592,962
2007-08-06 2007-08-02 31.265 218,560 -10,408 0.09% 6,833,264
2007-08-03 2007-08-01 27.594 228,968 -1,580 0.09% 6,318,178
2007-08-01 2007-07-30 26.328 230,548 -1,580 0.09% 6,069,952
2007-07-31 2007-07-27 26.328 232,128 +158 0.09% 6,111,551
2007-07-27 2007-07-25 28.100 231,970 +2,370 0.09% 6,518,466
2007-07-26 2007-07-24 28.480 229,600 -474 0.09% 6,539,055
2007-07-25 2007-07-23 28.860 230,074 -4,227 0.09% 6,639,922
2007-07-24 2007-07-20 29.240 234,301 -24,984 0.09% 6,850,885
2007-07-23 2007-07-19 26.202 259,285 +3,318 0.10% 6,793,731
2007-07-20 2007-07-18 26.202 255,967 +1,264 0.10% 6,706,793
2007-07-19 2007-07-17 26.961 254,703 -2,469 0.10% 6,867,114
2007-07-18 2007-07-16 25.442 257,172 -3,871 0.10% 6,543,051
2007-07-17 2007-07-13 24.936 261,043 -1,580 0.10% 6,509,369
2007-07-13 2007-07-11 24.936 262,623 +316 0.10% 6,548,767
2007-07-11 2007-07-09 24.936 262,307 -790 0.10% 6,540,888
2007-07-10 2007-07-06 24.936 263,097 +158 0.10% 6,560,587
2007-07-05 2007-07-03 23.923 262,939 +474 0.10% 6,290,387
2007-07-03 2007-06-28 24.430 262,465 +948 0.10% 6,411,938
2007-06-29 2007-06-27 24.683 261,517 +2,212 0.10% 6,454,983
2007-06-28 2007-06-26 25.316 259,305 -790 0.10% 6,564,497
2007-06-27 2007-06-25 23.923 260,095 -790 0.10% 6,222,349
2007-06-26 2007-06-22 24.050 260,885 0.10% 6,274,271

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