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: CHIYU BANKING CORPORATION LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 10.650 744,722 +0 0.14% 7,931,289
2025-10-13 2025-10-09 10.540 744,722 +0 0.14% 7,849,370
2025-10-10 2025-10-08 10.600 744,722 +0 0.14% 7,894,053
2025-10-09 2025-10-06 10.600 744,722 +0 0.14% 7,894,053
2025-10-08 2025-10-03 10.600 744,722 +0 0.14% 7,894,053
2025-10-06 2025-10-02 10.630 744,722 +5,200 0.14% 7,916,395
2025-10-03 2025-09-30 10.550 739,522 -7,600 0.14% 7,801,957
2025-10-02 2025-09-29 10.600 747,122 -2,400 0.14% 7,919,493
2025-09-26 2025-09-24 10.580 749,522 -13,200 0.14% 7,929,943
2025-09-24 2025-09-22 10.410 762,722 +2,400 0.15% 7,939,936
2025-09-18 2025-09-16 10.520 760,322 -2,400 0.14% 7,998,587
2025-09-17 2025-09-15 10.500 762,722 +1,600 0.15% 8,008,581
2025-09-15 2025-09-11 10.620 761,122 +2,800 0.14% 8,083,116
2025-09-12 2025-09-10 10.620 758,322 +2,400 0.14% 8,053,380
2025-09-11 2025-09-09 10.660 755,922 -6,000 0.14% 8,058,129
2025-09-08 2025-09-04 10.847 761,922 +22,730 0.14% 8,264,561
2025-09-01 2025-08-28 10.734 739,192 -5,830 0.14% 7,934,329
2025-08-29 2025-08-27 10.641 745,022 +5,441 0.15% 7,927,902
2025-08-26 2025-08-22 10.353 739,581 +5,830 0.14% 7,656,889
2025-08-22 2025-08-20 9.530 733,751 -9,328 0.14% 6,992,433
2025-08-19 2025-08-15 9.365 743,079 -6,996 0.15% 6,958,971
2025-08-08 2025-08-06 9.139 750,075 +9,717 0.15% 6,854,666
2025-08-06 2025-08-04 9.159 740,358 +5,053 0.14% 6,781,104
2025-07-28 2025-07-24 9.262 735,305 +3,498 0.14% 6,810,495
2025-07-24 2025-07-22 9.365 731,807 +4,664 0.14% 6,853,408
2025-07-22 2025-07-18 9.252 727,143 +4,275 0.14% 6,727,414
2025-07-02 2025-06-27 9.025 722,868 +3,887 0.14% 6,524,200
2025-06-26 2025-06-24 9.025 718,981 +237 0.14% 6,489,118
2025-06-23 2025-06-19 8.943 718,744 +4,664 0.15% 6,427,804
2025-06-18 2025-06-16 9.087 714,080 +10,106 0.14% 6,488,977
2025-06-17 2025-06-13 9.262 703,974 +4,664 0.14% 6,520,303
2025-06-12 2025-06-10 9.417 699,310 -12,826 0.14% 6,585,056
2025-06-05 2025-06-03 9.303 712,136 +3,109 0.14% 6,625,216
2025-06-02 2025-05-29 9.344 709,027 +5,830 0.14% 6,625,479
2025-05-29 2025-05-27 9.365 703,197 -23,320 0.14% 6,585,474
2025-05-27 2025-05-23 9.056 726,517 -7,385 0.15% 6,579,564
2025-05-20 2025-05-16 10.012 733,902 +2,721 0.15% 7,347,898
2025-05-19 2025-05-15 9.969 731,181 +54,072 0.15% 7,288,826
2025-05-15 2025-05-13 10.001 677,109 -5,145 0.14% 6,771,912
2025-05-13 2025-05-09 9.903 682,254 -10,292 0.15% 6,756,545
2025-05-12 2025-05-08 9.882 692,546 -2,940 0.15% 6,843,396
2025-05-07 2025-05-02 9.773 695,486 +6,616 0.15% 6,796,760
2025-04-30 2025-04-28 9.729 688,870 +6,616 0.15% 6,702,117
2025-04-29 2025-04-25 9.631 682,254 -6,616 0.15% 6,570,926
2025-04-28 2025-04-24 9.490 688,870 +3,675 0.15% 6,537,188
2025-04-22 2025-04-16 9.207 685,195 -4,411 0.15% 6,308,437
2025-04-15 2025-04-11 9.239 689,606 -13,232 0.15% 6,371,562
2025-04-11 2025-04-09 9.011 702,838 +1,838 0.15% 6,333,194
2025-04-09 2025-04-07 9.044 701,000 +12,865 0.15% 6,339,518
2025-04-01 2025-03-28 9.522 688,135 -3,308 0.15% 6,552,679
2025-03-25 2025-03-21 9.294 691,443 -18,011 0.15% 6,426,159
2025-03-24 2025-03-20 9.250 709,454 +2,573 0.15% 6,562,667
2025-03-18 2025-03-14 9.316 706,881 +1,838 0.15% 6,585,023
2025-03-14 2025-03-12 9.533 705,043 +3,308 0.15% 6,721,356
2025-03-13 2025-03-11 9.348 701,735 +1,838 0.15% 6,559,995
2025-03-06 2025-03-04 9.000 699,897 +2,573 0.15% 6,299,076
2025-02-25 2025-02-21 8.869 697,324 -3,676 0.15% 6,184,854
2025-02-14 2025-02-12 8.815 701,000 +1,838 0.15% 6,179,314
2025-02-11 2025-02-07 8.848 699,162 +7,719 0.15% 6,185,938
2025-01-27 2025-01-23 8.891 691,443 -1,838 0.15% 6,147,742
2025-01-22 2025-01-20 8.891 693,281 -1,103 0.15% 6,164,084
2025-01-16 2025-01-14 8.880 694,384 +5,146 0.15% 6,166,334
2025-01-07 2025-01-03 8.924 689,238 +2,573 0.15% 6,150,640
2024-12-30 2024-12-24 9.011 686,665 +6,616 0.15% 6,187,461
2024-12-27 2024-12-20 8.956 680,049 +2,573 0.15% 6,090,841
2024-11-25 2024-11-21 8.924 677,476 +6,248 0.14% 6,045,678
2024-11-19 2024-11-15 8.989 671,228 +1,470 0.14% 6,033,750
2024-11-01 2024-10-30 9.098 669,758 +4,779 0.14% 6,093,424
2024-10-10 2024-10-08 9.490 664,979 -7,351 0.14% 6,310,469
2024-10-08 2024-10-04 9.468 672,330 -3,676 0.14% 6,365,594
2024-10-04 2024-10-02 9.316 676,006 -9,189 0.14% 6,297,404
2024-10-03 2024-09-30 9.196 685,195 -13,599 0.15% 6,300,980
2024-10-02 2024-09-27 9.087 698,794 -15,805 0.15% 6,349,987
2024-09-26 2024-09-24 8.902 714,599 +4,778 0.15% 6,361,403
2024-09-23 2024-09-19 8.869 709,821 -8,454 0.15% 6,295,695
2024-09-05 2024-09-03 8.837 718,275 +2,941 0.15% 6,347,226
2024-08-29 2024-08-27 8.924 715,334 +4,410 0.15% 6,383,516
2024-08-28 2024-08-26 8.946 710,924 +13,967 0.15% 6,359,635
2024-08-27 2024-08-23 9.011 696,957 +6,616 0.15% 6,280,201
2024-08-26 2024-08-22 9.033 690,341 +12,497 0.15% 6,235,610
2024-08-20 2024-08-16 9.141 677,844 +3,676 0.14% 6,196,497
2024-08-19 2024-08-15 10.034 674,168 +3,675 0.14% 6,764,509
2024-08-07 2024-08-05 9.990 670,493 -13,232 0.14% 6,698,447
2024-08-05 2024-08-01 10.143 683,725 -6,983 0.15% 6,934,810
2024-07-25 2024-07-23 10.012 690,708 -3,676 0.15% 6,915,435
2024-07-23 2024-07-19 10.001 694,384 +7,351 0.15% 6,944,683
2024-07-22 2024-07-18 9.990 687,033 +7,351 0.15% 6,863,687
2024-07-11 2024-07-09 10.012 679,682 -8,821 0.15% 6,805,042
2024-07-08 2024-07-04 9.827 688,503 +7,351 0.15% 6,765,981
2024-07-05 2024-07-03 9.816 681,152 +4,411 0.15% 6,686,330
2024-06-28 2024-06-26 9.751 676,741 +14,596 0.14% 6,598,842
2024-06-12 2024-06-07 9.718 662,145 +2,572 0.15% 6,434,900
2024-06-06 2024-06-04 9.686 659,573 +3,676 0.15% 6,388,370
2024-05-20 2024-05-16 10.835 655,897 +37,800 0.14% 7,106,695
2024-05-13 2024-05-09 10.617 618,097 -1,044 0.14% 6,562,192
2024-05-09 2024-05-07 10.594 619,141 -5,570 0.14% 6,559,048
2024-05-08 2024-05-06 10.398 624,711 +1,740 0.15% 6,496,031
2024-04-24 2024-04-22 10.272 622,971 +1,741 0.14% 6,399,200
2024-04-16 2024-04-12 10.238 621,230 +1,740 0.14% 6,359,903
2024-03-26 2024-03-22 10.341 619,490 +3,482 0.14% 6,406,151
2024-02-26 2024-02-22 10.318 616,008 +2,785 0.14% 6,355,987
2024-02-20 2024-02-16 10.341 613,223 +3,829 0.14% 6,341,344
2024-02-05 2024-02-01 10.341 609,394 +1,393 0.14% 6,301,748
2023-12-19 2023-12-15 10.617 608,001 +1,044 0.14% 6,455,005
2023-12-01 2023-11-29 10.801 606,957 +4,178 0.14% 6,555,505
2023-09-22 2023-09-20 11.582 602,779 +696 0.14% 6,981,343
2023-09-19 2023-09-15 11.433 602,083 -3,481 0.14% 6,883,349
2023-09-04 2023-08-30 12.028 605,564 +17,845 0.14% 7,283,916
2023-08-30 2023-08-28 12.005 587,719 +3,717 0.14% 7,055,355
2023-08-24 2023-08-22 12.147 584,002 +3,041 0.14% 7,093,701
2023-08-22 2023-08-18 12.336 580,961 +14,190 0.14% 7,166,810
2023-08-21 2023-08-17 12.312 566,771 +1,690 0.14% 6,978,340
2023-08-18 2023-08-16 12.265 565,081 +1,689 0.14% 6,930,772
2023-08-16 2023-08-14 12.194 563,392 -22,299 0.14% 6,870,037
2023-07-31 2023-07-27 11.957 585,691 +3,040 0.14% 7,003,274
2023-07-27 2023-07-25 12.123 582,651 +7,433 0.14% 7,063,495
2023-07-26 2023-07-24 12.241 575,218 -12,839 0.14% 7,041,484
2023-07-21 2023-07-19 12.265 588,057 +1,352 0.14% 7,212,575
2023-07-20 2023-07-18 12.265 586,705 -4,392 0.14% 7,195,993
2023-07-19 2023-07-14 12.312 591,097 -5,744 0.14% 7,277,853
2023-07-18 2023-07-13 11.839 596,841 -6,420 0.15% 7,065,938
2023-07-10 2023-07-06 11.768 603,261 +2,028 0.15% 7,099,092
2023-07-07 2023-07-05 11.827 601,233 -2,028 0.15% 7,110,817
2023-07-05 2023-07-03 11.839 603,261 +1,014 0.15% 7,141,944
2023-06-29 2023-06-27 11.555 602,247 +1,351 0.15% 6,958,821
2023-06-15 2023-06-13 11.839 600,896 +5,068 0.15% 7,113,945
2023-06-12 2023-06-08 11.839 595,828 +1,690 0.15% 7,053,945
2023-06-01 2023-05-30 12.431 594,138 -33,787 0.15% 7,385,634
2023-05-24 2023-05-22 11.815 627,925 -2,703 0.16% 7,419,070
2023-05-23 2023-05-19 13.100 630,628 +1,351 0.16% 8,260,987
2023-05-22 2023-05-18 13.224 629,277 +29,852 0.16% 8,321,499
2023-05-02 2023-04-27 12.776 599,425 +1,288 0.16% 7,658,541
2023-04-25 2023-04-21 13.050 598,137 +1,931 0.16% 7,805,631
2023-03-29 2023-03-27 13.050 596,206 +1,609 0.16% 7,780,432
2023-03-28 2023-03-24 13.149 594,597 +3,218 0.16% 7,818,554
2023-02-14 2023-02-10 14.293 591,379 -7,724 0.15% 8,452,434
2023-01-16 2023-01-12 13.771 599,103 +3,218 0.16% 8,250,102
2023-01-13 2023-01-11 13.696 595,885 +1,288 0.16% 8,161,352
2023-01-09 2023-01-05 13.870 594,597 +1,287 0.16% 8,247,171
2023-01-05 2023-01-03 13.870 593,310 +2,897 0.16% 8,229,320
2023-01-04 2022-12-30 14.144 590,413 -10,621 0.15% 8,350,572
2023-01-03 2022-12-29 13.497 601,034 -2,575 0.16% 8,112,355
2022-12-30 2022-12-28 13.547 603,609 -2,574 0.16% 8,177,118
2022-12-29 2022-12-23 13.274 606,183 -966 0.16% 8,046,242
2022-12-28 2022-12-22 12.975 607,149 +3,540 0.16% 7,877,962
2022-12-16 2022-12-14 13.249 603,609 -29,609 0.16% 7,997,072
2022-12-15 2022-12-13 12.404 633,218 -7,081 0.17% 7,854,198
2022-12-12 2022-12-08 11.832 640,299 +2,897 0.17% 7,575,963
2022-11-23 2022-11-21 10.564 637,402 +322 0.17% 6,733,648
2022-11-22 2022-11-18 10.925 637,080 -322 0.17% 6,959,867
2022-11-02 2022-10-31 10.303 637,402 +1,609 0.17% 6,567,287
2022-10-24 2022-10-20 11.223 635,793 +2,253 0.17% 7,135,453
2022-10-05 2022-09-30 11.931 633,540 +1,609 0.17% 7,558,983
2022-09-30 2022-09-28 12.155 631,931 +1,931 0.17% 7,681,156
2022-09-29 2022-09-27 12.428 630,000 +1,609 0.16% 7,829,943
2022-09-28 2022-09-26 12.503 628,391 +1,288 0.16% 7,856,806
2022-09-27 2022-09-23 12.528 627,103 -1,609 0.16% 7,856,290
2022-09-26 2022-09-22 12.553 628,712 +1,931 0.16% 7,892,075
2022-09-21 2022-09-19 12.727 626,781 +2,574 0.16% 7,976,895
2022-09-16 2022-09-14 13.000 624,207 +2,253 0.16% 8,114,811
2022-08-11 2022-08-09 13.622 621,954 -965 0.16% 8,472,018
2022-08-04 2022-08-02 12.926 622,919 -644 0.16% 8,051,615
2022-08-03 2022-08-01 13.000 623,563 +1,609 0.16% 8,106,439
2022-07-08 2022-07-06 14.541 621,954 +1,288 0.16% 9,044,034
2022-07-06 2022-07-04 14.591 620,666 +8,046 0.16% 9,056,161
2022-06-30 2022-06-28 14.790 612,620 +516 0.16% 9,060,584
2022-06-21 2022-06-17 14.790 612,104 -8,046 0.16% 9,052,953
2022-06-13 2022-06-09 15.188 620,150 -8,303 0.17% 9,418,593
2022-05-24 2022-05-20 16.456 628,453 +1,931 0.17% 10,341,747
2022-05-23 2022-05-19 16.327 626,522 +24,627 0.17% 10,228,917
2022-05-18 2022-05-16 16.430 601,895 +2,165 0.17% 9,889,138
2022-05-12 2022-05-10 16.404 599,730 +2,164 0.17% 9,838,050
2022-05-06 2022-05-04 16.689 597,566 +1,237 0.17% 9,972,627
2022-04-27 2022-04-25 16.740 596,329 +1,855 0.17% 9,982,842
2022-04-22 2022-04-20 17.232 594,474 -1,855 0.17% 10,244,035
2022-04-21 2022-04-19 17.025 596,329 -1,237 0.17% 10,152,565
2022-04-08 2022-04-06 16.766 597,566 +1,546 0.17% 10,019,011
2022-03-25 2022-03-23 16.973 596,020 +2,164 0.17% 10,116,462
2022-03-24 2022-03-22 16.844 593,856 -927 0.17% 10,002,904
2022-03-11 2022-03-09 15.913 594,783 -1,546 0.17% 9,464,499
2022-03-09 2022-03-07 16.016 596,329 +1,855 0.17% 9,550,818
2022-02-23 2022-02-21 16.456 594,474 +1,546 0.17% 9,782,592
2022-02-09 2022-02-07 16.870 592,928 -1,855 0.16% 10,002,614
2022-02-08 2022-02-04 17.077 594,783 -928 0.17% 10,157,023
2022-01-24 2022-01-20 16.456 595,711 +14,223 0.17% 9,802,948
2021-12-23 2021-12-21 16.223 581,488 +1,237 0.16% 9,433,487
2021-12-20 2021-12-16 16.197 580,251 +4,019 0.16% 9,398,406
2021-12-15 2021-12-13 16.456 576,232 +3,092 0.16% 9,482,404
2021-12-14 2021-12-10 16.689 573,140 +1,546 0.16% 9,564,988
2021-12-13 2021-12-09 16.766 571,594 +4,019 0.16% 9,583,555
2021-12-06 2021-12-02 16.689 567,575 +1,855 0.16% 9,472,115
2021-12-02 2021-11-30 16.922 565,720 +1,237 0.16% 9,572,894
2021-11-30 2021-11-26 16.870 564,483 +1,546 0.16% 9,522,751
2021-11-17 2021-11-15 16.896 562,937 +1,237 0.16% 9,511,236
2021-11-15 2021-11-11 16.947 561,700 +1,855 0.16% 9,519,403
2021-11-09 2021-11-05 16.922 559,845 +4,020 0.16% 9,473,480
2021-11-08 2021-11-04 17.025 555,825 +927 0.15% 9,462,980
2021-11-02 2021-10-29 17.051 554,898 +3,092 0.15% 9,461,556
2021-10-19 2021-10-15 17.103 551,806 +1,546 0.15% 9,437,389
2021-10-15 2021-10-11 17.387 550,260 -7,730 0.15% 9,567,560
2021-09-23 2021-09-20 17.258 557,990 +4,020 0.16% 9,629,777
2021-09-20 2021-09-16 18.008 553,970 +1,546 0.15% 9,976,069
2021-09-16 2021-09-14 18.189 552,424 +1,236 0.15% 10,048,283
2021-09-15 2021-09-13 18.345 551,188 -1,855 0.15% 10,111,369
2021-09-14 2021-09-10 18.396 553,043 -1,855 0.15% 10,174,017
2021-09-10 2021-09-08 18.474 554,898 -5,874 0.15% 10,251,215
2021-08-24 2021-08-20 18.371 560,772 +309 0.16% 10,301,694
2021-08-19 2021-08-17 18.836 560,463 +2,164 0.16% 10,557,043
2021-08-16 2021-08-12 18.888 558,299 -3,092 0.16% 10,545,172
2021-08-05 2021-08-03 18.759 561,391 +1,237 0.16% 10,530,947
2021-07-30 2021-07-28 18.914 560,154 -9,894 0.16% 10,594,703
2021-07-23 2021-07-21 19.250 570,048 +1,546 0.16% 10,973,580
2021-06-30 2021-06-28 19.561 568,502 +247 0.16% 11,120,332
2021-06-18 2021-06-16 19.716 568,255 +4,329 0.16% 11,203,719
2021-06-17 2021-06-15 19.820 563,926 +3,401 0.16% 11,176,733
2021-06-16 2021-06-11 19.949 560,525 +2,473 0.16% 11,181,842
2021-06-11 2021-06-09 19.949 558,052 -2,782 0.16% 11,132,508
2021-06-08 2021-06-04 20.052 560,834 -3,092 0.16% 11,246,050
2021-06-01 2021-05-28 20.311 563,926 -619 0.16% 11,453,962
2021-05-31 2021-05-27 20.182 564,545 -927 0.16% 11,393,500
2021-05-26 2021-05-24 20.130 565,472 +10,822 0.16% 11,382,946
2021-05-25 2021-05-21 21.522 554,650 -1,546 0.16% 11,937,188
2021-05-24 2021-05-20 21.389 556,196 +17,251 0.16% 11,896,203
2021-05-21 2021-05-18 21.362 538,945 +2,996 0.16% 11,512,839
2021-05-12 2021-05-10 21.789 535,949 +6,592 0.16% 11,677,815
2021-04-29 2021-04-27 21.816 529,357 -300 0.15% 11,548,317
2021-04-16 2021-04-14 21.121 529,657 -7,790 0.15% 11,187,143
2021-04-15 2021-04-13 21.015 537,447 -9,287 0.16% 11,294,275
2021-04-09 2021-04-07 20.561 546,734 +2,097 0.16% 11,241,255
2021-04-08 2021-04-01 20.694 544,637 +3,595 0.16% 11,270,854
2021-03-31 2021-03-29 20.561 541,042 -299 0.16% 11,124,223
2021-03-26 2021-03-24 20.481 541,341 +2,396 0.16% 11,087,006
2021-03-25 2021-03-23 20.694 538,945 +2,697 0.16% 11,153,062
2021-03-24 2021-03-22 21.041 536,248 -10,486 0.16% 11,283,397
2021-03-18 2021-03-16 20.801 546,734 +4,793 0.16% 11,372,646
2021-03-17 2021-03-15 20.134 541,941 +5,094 0.16% 10,911,170
2021-03-11 2021-03-09 20.027 536,847 +1,498 0.16% 10,751,270
2021-03-01 2021-02-25 20.374 535,349 -2,397 0.16% 10,907,106
2021-02-23 2021-02-19 19.920 537,746 -300 0.16% 10,711,838
2021-02-19 2021-02-17 19.840 538,046 -10,785 0.16% 10,674,713
2021-02-17 2021-02-11 19.439 548,831 +2,996 0.16% 10,668,859
2021-02-10 2021-02-08 19.146 545,835 +6,291 0.16% 10,450,294
2021-02-09 2021-02-05 19.306 539,544 +10,786 0.16% 10,416,292
2021-02-08 2021-02-04 19.306 528,758 +1,797 0.15% 10,208,060
2021-02-05 2021-02-03 19.279 526,961 +2,397 0.15% 10,159,297
2021-02-04 2021-02-02 19.306 524,564 -899 0.15% 10,127,092
2021-02-02 2021-01-29 19.359 525,463 -2,996 0.15% 10,172,510
2021-02-01 2021-01-28 19.359 528,459 +3,895 0.15% 10,230,510
2021-01-27 2021-01-25 19.493 524,564 +3,595 0.15% 10,225,141
2021-01-22 2021-01-20 19.706 520,969 +2,397 0.15% 10,266,354
2021-01-21 2021-01-19 19.760 518,572 +1,798 0.15% 10,246,812
2021-01-20 2021-01-18 19.733 516,774 +2,397 0.15% 10,197,485
2021-01-18 2021-01-14 19.893 514,377 +2,996 0.15% 10,232,595
2021-01-13 2021-01-11 20.000 511,381 +2,097 0.15% 10,227,615
2020-12-29 2020-12-24 20.000 509,284 +899 0.15% 10,185,675
2020-12-11 2020-12-09 20.240 508,385 -1,498 0.15% 10,289,871
2020-12-04 2020-12-02 20.214 509,883 -111 0.15% 10,306,576
2020-11-27 2020-11-25 20.294 509,994 -8,089 0.15% 10,349,673
2020-11-23 2020-11-19 20.454 518,083 +599 0.15% 10,596,833
2020-11-17 2020-11-13 19.680 517,484 -1,498 0.15% 10,183,859
2020-11-12 2020-11-10 19.653 518,982 -6,291 0.15% 10,199,481
2020-11-11 2020-11-09 18.905 525,273 +2,397 0.15% 9,930,390
2020-11-04 2020-11-02 18.344 522,876 +3,295 0.15% 9,591,873
2020-11-02 2020-10-29 18.638 519,581 +4,794 0.15% 9,684,042
2020-10-29 2020-10-27 18.772 514,787 +1,797 0.15% 9,663,421
2020-10-27 2020-10-22 18.718 512,990 +3,596 0.15% 9,602,292
2020-10-23 2020-10-21 18.745 509,394 +1,797 0.15% 9,548,583
2020-10-16 2020-10-14 18.772 507,597 +4,195 0.15% 9,528,452
2020-10-14 2020-10-09 18.905 503,402 -6,891 0.15% 9,516,915
2020-10-12 2020-10-08 19.012 510,293 +1,498 0.15% 9,701,694
2020-10-09 2020-10-07 18.985 508,795 +2,996 0.15% 9,659,628
2020-10-06 2020-09-30 18.932 505,799 +1,498 0.15% 9,575,736
2020-09-28 2020-09-24 18.878 504,301 +39,247 0.15% 9,520,445
2020-09-07 2020-09-03 19.546 465,054 +1,798 0.14% 9,089,970
2020-08-25 2020-08-21 19.306 463,256 -899 0.14% 8,943,496
2020-08-21 2020-08-19 19.760 464,155 +1,498 0.14% 9,171,550
2020-07-30 2020-07-28 18.878 462,657 +1,498 0.13% 8,734,268
2020-07-27 2020-07-23 19.226 461,159 +7,191 0.13% 8,866,070
2020-07-23 2020-07-21 19.546 453,968 +5,093 0.13% 8,873,282
2020-07-22 2020-07-20 19.626 448,875 +299 0.13% 8,809,692
2020-07-21 2020-07-17 19.733 448,576 +1,498 0.13% 8,851,736
2020-07-14 2020-07-10 20.027 447,078 +899 0.13% 8,953,494
2020-07-13 2020-07-09 20.027 446,179 +1,498 0.13% 8,935,490
2020-07-10 2020-07-08 20.134 444,681 +3,296 0.13% 8,952,986
2020-06-30 2020-06-26 20.027 441,385 +1,673 0.13% 8,839,482
2020-06-15 2020-06-11 20.320 439,712 +1,798 0.13% 8,935,132
2020-06-12 2020-06-10 21.148 437,914 -2,697 0.13% 9,261,088
2020-06-09 2020-06-05 20.294 440,611 +899 0.13% 8,941,634
2020-06-08 2020-06-04 19.813 439,712 +1,199 0.13% 8,712,047
2020-06-04 2020-06-02 19.866 438,513 -1,199 0.13% 8,711,710
2020-06-03 2020-06-01 19.866 439,712 +3,595 0.13% 8,735,530
2020-06-02 2020-05-29 19.359 436,117 +3,296 0.13% 8,442,849
2020-06-01 2020-05-28 19.840 432,821 -3,296 0.13% 8,587,072
2020-05-26 2020-05-22 22.819 436,117 +7,490 0.13% 9,951,667
2020-05-25 2020-05-21 23.600 428,627 +18,340 0.13% 10,115,548
2020-05-22 2020-05-20 23.600 410,287 +3,441 0.13% 9,682,726
2020-05-06 2020-05-04 24.074 406,846 -7,169 0.13% 9,794,457
2020-04-28 2020-04-24 23.684 414,015 +2,294 0.13% 9,805,354
2020-04-23 2020-04-21 23.823 411,721 +3,155 0.13% 9,808,451
2020-04-22 2020-04-20 24.158 408,566 -861 0.13% 9,870,057
2020-04-21 2020-04-17 24.158 409,427 +7,170 0.13% 9,890,856
2020-04-16 2020-04-14 24.241 402,257 +2,007 0.13% 9,751,309
2020-04-15 2020-04-09 23.879 400,250 +3,729 0.12% 9,557,507
2020-04-07 2020-04-03 22.986 396,521 -1,434 0.12% 9,114,502
2020-04-03 2020-04-01 22.791 397,955 +2,007 0.12% 9,069,755
2020-03-27 2020-03-25 23.126 395,948 +1,434 0.12% 9,156,557
2020-03-25 2020-03-23 22.038 394,514 +1,434 0.12% 8,694,188
2020-03-24 2020-03-20 22.540 393,080 +1,434 0.12% 8,859,961
2020-03-19 2020-03-17 23.879 391,646 +2,007 0.12% 9,352,054
2020-03-18 2020-03-16 24.381 389,639 +2,868 0.12% 9,499,776
2020-03-17 2020-03-13 24.995 386,771 +2,008 0.12% 9,667,216
2020-03-16 2020-03-12 25.664 384,763 +1,720 0.12% 9,874,626
2020-03-12 2020-03-10 26.362 383,043 -860 0.12% 10,097,616
2020-03-11 2020-03-09 26.083 383,903 +2,007 0.12% 10,013,194
2020-03-09 2020-03-05 26.668 381,896 +287 0.12% 10,184,566
2020-03-06 2020-03-04 26.389 381,609 +3,155 0.12% 10,070,459
2020-03-03 2020-02-28 26.724 378,454 -6,883 0.12% 10,113,888
2020-02-27 2020-02-25 26.836 385,337 +2,294 0.12% 10,340,828
2020-02-26 2020-02-24 27.031 383,043 +2,581 0.12% 10,354,064
2020-02-24 2020-02-20 27.198 380,462 +1,434 0.12% 10,347,976
2020-02-13 2020-02-11 27.254 379,028 +2,581 0.12% 10,330,120
2020-02-04 2020-01-31 27.366 376,447 +2,581 0.12% 10,301,782
2020-01-23 2020-01-21 28.314 373,866 -2,868 0.12% 10,585,748
2020-01-21 2020-01-17 28.872 376,734 -1,147 0.12% 10,877,139
2020-01-16 2020-01-14 28.524 377,881 +7,170 0.12% 10,778,489
2020-01-03 2019-12-31 28.175 370,711 +2,868 0.12% 10,444,710
2019-12-20 2019-12-18 28.175 367,843 -861 0.11% 10,363,904
2019-12-17 2019-12-13 28.105 368,704 -5,448 0.12% 10,362,450
2019-12-13 2019-12-11 27.966 374,152 -1,434 0.12% 10,463,379
2019-12-12 2019-12-10 28.035 375,586 +2,867 0.12% 10,529,675
2019-12-10 2019-12-06 27.966 372,719 +1,434 0.12% 10,423,305
2019-11-18 2019-11-14 27.896 371,285 -6,206 0.12% 10,357,309
2019-11-14 2019-11-12 28.384 377,491 -974 0.12% 10,714,713
2019-11-13 2019-11-11 28.314 378,465 +287 0.12% 10,715,965
2019-11-12 2019-11-08 28.733 378,178 +860 0.12% 10,866,083
2019-11-01 2019-10-30 28.942 377,318 +1,434 0.12% 10,920,315
2019-10-23 2019-10-21 28.524 375,884 +1,147 0.12% 10,721,528
2019-10-21 2019-10-17 28.593 374,737 -252 0.12% 10,714,945
2019-10-17 2019-10-15 27.840 374,989 -1,721 0.12% 10,439,714
2019-10-15 2019-10-11 27.366 376,710 +539 0.12% 10,308,980
2019-10-11 2019-10-09 27.338 376,171 -1,434 0.12% 10,283,736
2019-10-09 2019-10-04 27.115 377,605 +574 0.12% 10,238,670
2019-10-08 2019-10-03 27.338 377,031 -2,008 0.12% 10,307,246
2019-09-30 2019-09-26 27.450 379,039 +2,008 0.12% 10,404,435
2019-09-19 2019-09-17 27.645 377,031 +1,434 0.12% 10,422,940
2019-09-12 2019-09-10 27.896 375,597 +2,581 0.12% 10,477,596
2019-09-09 2019-09-05 27.868 373,016 -2,868 0.12% 10,395,191
2019-09-06 2019-09-04 28.035 375,884 -3,441 0.12% 10,538,030
2019-09-05 2019-09-03 27.477 379,325 +286 0.12% 10,422,868
2019-09-04 2019-09-02 27.728 379,039 -4,014 0.12% 10,510,172
2019-08-30 2019-08-28 28.740 383,053 +5,674 0.12% 11,008,967
2019-08-28 2019-08-26 28.669 377,379 +1,413 0.12% 10,819,182
2019-08-27 2019-08-23 29.165 375,966 +4,238 0.12% 10,964,970
2019-08-26 2019-08-22 29.377 371,728 +2,543 0.12% 10,920,312
2019-08-23 2019-08-21 29.731 369,185 +2,260 0.12% 10,976,275
2019-08-12 2019-08-08 30.722 366,925 -2,260 0.12% 11,272,719
2019-08-09 2019-08-07 30.722 369,185 -1,978 0.12% 11,342,151
2019-08-07 2019-08-05 30.722 371,163 -5,085 0.12% 11,402,920
2019-08-06 2019-08-02 31.572 376,248 -10,454 0.12% 11,878,749
2019-08-02 2019-07-31 31.855 386,702 +1,412 0.12% 12,318,295
2019-07-31 2019-07-29 32.067 385,290 +3,108 0.12% 12,355,138
2019-07-23 2019-07-19 32.704 382,182 +7,064 0.12% 12,498,960
2019-07-22 2019-07-18 32.633 375,118 +5,933 0.12% 12,241,383
2019-07-17 2019-07-15 32.917 369,185 -1,413 0.12% 12,152,305
2019-07-15 2019-07-11 33.129 370,598 -2,718 0.12% 12,277,518
2019-06-28 2019-06-26 32.421 373,316 -1,978 0.12% 12,103,298
2019-06-27 2019-06-25 32.209 375,294 -4,228 0.12% 12,087,728
2019-06-26 2019-06-24 32.209 379,522 -2,542 0.12% 12,223,906
2019-06-24 2019-06-20 33.058 382,064 -7,064 0.12% 12,630,329
2019-06-18 2019-06-14 31.996 389,128 +1,413 0.13% 12,450,666
2019-06-17 2019-06-13 31.855 387,715 +3,390 0.13% 12,350,564
2019-06-13 2019-06-11 32.279 384,325 -6,780 0.13% 12,405,810
2019-06-11 2019-06-06 31.855 391,105 -7,064 0.13% 12,458,551
2019-06-10 2019-06-05 31.784 398,169 -2,825 0.13% 12,655,387
2019-06-04 2019-05-31 32.209 400,994 -3,673 0.13% 12,915,491
2019-05-31 2019-05-29 32.138 404,667 -848 0.13% 13,005,148
2019-05-30 2019-05-28 31.996 405,515 -1,412 0.13% 12,974,990
2019-05-27 2019-05-23 31.996 406,927 -5,086 0.13% 13,020,168
2019-05-23 2019-05-21 32.350 412,013 -282 0.13% 13,328,730
2019-05-22 2019-05-20 32.563 412,295 +282 0.13% 13,425,410
2019-05-21 2019-05-17 35.232 412,013 +283 0.13% 14,515,857
2019-05-20 2019-05-16 35.379 411,730 +15,472 0.13% 14,566,454
2019-05-15 2019-05-10 35.084 396,258 +2,175 0.13% 13,902,493
2019-05-09 2019-05-07 35.526 394,083 -1,088 0.13% 14,000,098
2019-04-24 2019-04-18 35.673 395,171 -2,175 0.13% 14,096,882
2019-04-23 2019-04-17 35.599 397,346 -816 0.13% 14,145,244
2019-04-17 2019-04-15 35.599 398,162 -1,359 0.13% 14,174,293
2019-04-16 2019-04-12 36.041 399,521 -1,360 0.14% 14,398,987
2019-04-11 2019-04-09 35.084 400,881 -2,719 0.14% 14,064,688
2019-04-09 2019-04-04 34.790 403,600 +816 0.14% 14,041,340
2019-04-04 2019-04-02 34.790 402,784 +6,798 0.14% 14,012,951
2019-04-02 2019-03-29 34.864 395,986 -2,719 0.13% 13,805,573
2019-03-28 2019-03-26 34.422 398,705 -2,720 0.13% 13,724,413
2019-03-26 2019-03-22 34.275 401,425 -4,290 0.14% 13,758,991
2019-03-15 2019-03-13 34.422 405,715 -2,719 0.14% 13,965,715
2019-03-14 2019-03-12 34.202 408,434 -6,798 0.14% 13,969,186
2019-02-18 2019-02-14 33.540 415,232 +816 0.14% 13,926,818
2019-02-15 2019-02-13 33.761 414,416 +6,798 0.14% 13,990,893
2019-02-14 2019-02-12 33.834 407,618 +6,798 0.14% 13,791,371
2019-02-13 2019-02-11 33.761 400,820 -2,176 0.14% 13,531,886
2019-02-08 2019-01-31 33.246 402,996 +2,992 0.14% 13,397,859
2019-01-31 2019-01-29 33.540 400,004 -3,535 0.14% 13,416,073
2019-01-30 2019-01-28 33.540 403,539 -1,360 0.14% 13,534,637
2019-01-29 2019-01-25 33.761 404,899 -11,692 0.14% 13,669,595
2019-01-25 2019-01-23 32.510 416,591 -1,904 0.14% 13,543,422
2019-01-17 2019-01-15 31.775 418,495 +2,719 0.14% 13,297,508
2019-01-09 2019-01-07 31.775 415,776 +6,798 0.14% 13,211,113
2018-12-10 2018-12-06 31.039 408,978 +272 0.14% 12,694,297
2018-12-07 2018-12-05 31.407 408,706 -1,359 0.14% 12,836,160
2018-11-28 2018-11-26 31.113 410,065 -1,360 0.14% 12,758,197
2018-11-27 2018-11-23 30.671 411,425 -816 0.14% 12,618,943
2018-11-22 2018-11-20 30.009 412,241 +272 0.14% 12,371,079
2018-11-21 2018-11-19 30.156 411,969 -3,263 0.14% 12,423,519
2018-11-08 2018-11-06 29.421 415,232 -1,631 0.14% 12,216,507
2018-11-06 2018-11-02 29.215 416,863 -1,904 0.14% 12,178,641
2018-11-05 2018-11-01 28.921 418,767 +1,088 0.14% 12,111,061
2018-11-01 2018-10-30 28.656 417,679 +1,360 0.14% 11,968,999
2018-10-31 2018-10-29 28.656 416,319 +3,534 0.14% 11,930,027
2018-10-29 2018-10-25 28.833 412,785 -5,438 0.14% 11,901,624
2018-10-25 2018-10-23 29.362 418,223 -1,359 0.14% 12,279,896
2018-10-18 2018-10-15 29.333 419,582 -1,360 0.14% 12,307,455
2018-10-15 2018-10-11 29.421 420,942 +2,447 0.14% 12,384,501
2018-10-08 2018-10-04 30.009 418,495 +544 0.14% 12,558,758
2018-10-02 2018-09-27 29.936 417,951 +2,175 0.14% 12,511,691
2018-09-20 2018-09-18 30.156 415,776 +1,360 0.14% 12,538,325
2018-09-18 2018-09-14 30.156 414,416 +2,719 0.14% 12,497,312
2018-09-14 2018-09-12 29.568 411,697 +1,360 0.14% 12,173,067
2018-09-12 2018-09-10 30.009 410,337 +815 0.14% 12,313,942
2018-09-10 2018-09-06 30.524 409,522 +1,088 0.14% 12,500,333
2018-09-07 2018-09-05 30.892 408,434 -7,614 0.14% 12,617,329
2018-09-06 2018-09-04 31.186 416,048 +544 0.14% 12,974,946
2018-09-03 2018-08-30 32.516 415,504 +1,360 0.14% 13,510,642
2018-08-31 2018-08-29 32.591 414,144 +5,699 0.14% 13,497,306
2018-08-30 2018-08-28 32.591 408,445 +1,341 0.14% 13,311,571
2018-08-29 2018-08-27 32.665 407,104 +1,341 0.14% 13,298,228
2018-08-20 2018-08-16 33.411 405,763 -17,431 0.14% 13,557,036
2018-08-10 2018-08-08 34.008 423,194 -3,755 0.15% 14,391,916
2018-08-09 2018-08-07 33.859 426,949 +2,682 0.15% 14,455,933
2018-08-02 2018-07-31 33.859 424,267 -805 0.15% 14,365,124
2018-07-31 2018-07-27 33.486 425,072 +269 0.15% 14,233,874
2018-07-23 2018-07-19 33.486 424,803 -6,705 0.15% 14,224,866
2018-07-11 2018-07-09 33.560 431,508 +2,414 0.15% 14,481,570
2018-07-06 2018-07-04 33.635 429,094 -2,146 0.15% 14,432,556
2018-06-29 2018-06-27 33.933 431,240 +2,771 0.15% 14,633,382
2018-06-27 2018-06-25 33.710 428,469 +1,341 0.15% 14,443,489
2018-06-25 2018-06-21 34.082 427,128 +1,877 0.15% 14,557,558
2018-06-21 2018-06-19 34.008 425,251 +1,073 0.15% 14,461,870
2018-06-06 2018-06-04 34.679 424,178 -536 0.15% 14,710,092
2018-06-04 2018-05-31 34.157 424,714 -1,877 0.15% 14,506,957
2018-05-25 2018-05-23 34.157 426,591 +804 0.15% 14,571,070
2018-05-21 2018-05-17 37.109 425,787 +15,901 0.15% 15,800,515
2018-05-18 2018-05-16 37.341 409,886 +5,163 0.15% 15,305,709
2018-05-16 2018-05-14 37.186 404,723 -2,065 0.15% 15,050,207
2018-05-15 2018-05-11 37.031 406,788 +516 0.15% 15,063,967
2018-05-10 2018-05-08 36.412 406,272 +1,807 0.15% 14,793,062
2018-04-26 2018-04-24 36.644 404,465 -1,291 0.15% 14,821,270
2018-04-10 2018-04-06 35.869 405,756 +1,549 0.15% 14,554,232
2018-03-29 2018-03-27 36.024 404,207 +3,098 0.15% 14,561,299
2018-03-28 2018-03-26 35.792 401,109 -2,065 0.15% 14,356,472
2018-03-19 2018-03-15 35.792 403,174 +3,872 0.15% 14,430,382
2018-03-16 2018-03-14 35.714 399,302 +1,291 0.15% 14,260,861
2018-03-15 2018-03-13 35.869 398,011 +2,324 0.15% 14,276,423
2018-03-13 2018-03-09 35.482 395,687 +2,323 0.15% 14,039,790
2018-03-12 2018-03-08 35.560 393,364 +1,033 0.14% 13,987,839
2018-03-07 2018-03-05 35.714 392,331 +258 0.14% 14,011,896
2018-02-23 2018-02-21 36.489 392,073 -3,614 0.14% 14,306,427
2018-02-14 2018-02-12 35.637 395,687 +4,388 0.15% 14,101,099
2018-02-13 2018-02-09 36.102 391,299 +1,033 0.14% 14,126,611
2018-02-12 2018-02-08 36.644 390,266 +3,356 0.14% 14,300,960
2018-02-08 2018-02-06 37.031 386,910 +5,421 0.14% 14,327,855
2018-02-07 2018-02-05 37.574 381,489 +2,840 0.14% 14,333,990
2018-02-06 2018-02-02 37.729 378,649 +16,780 0.14% 14,285,950
2018-02-05 2018-02-01 37.884 361,869 +1,807 0.13% 13,708,931
2018-01-22 2018-01-18 38.349 360,062 +2,066 0.13% 13,807,843
2018-01-11 2018-01-09 38.349 357,996 +1,032 0.13% 13,728,615
2018-01-05 2018-01-03 38.581 356,964 +1,807 0.13% 13,772,003
2018-01-04 2018-01-02 38.736 355,157 +775 0.13% 13,757,316
2018-01-02 2017-12-28 38.503 354,382 -2,582 0.13% 13,644,932
2017-12-21 2017-12-19 37.729 356,964 +3,873 0.13% 13,467,802
2017-12-07 2017-12-05 37.806 353,091 -1,033 0.13% 13,349,033
2017-12-01 2017-11-29 37.574 354,124 -210 0.13% 13,305,783
2017-11-30 2017-11-28 37.496 354,334 +1,033 0.13% 13,286,223
2017-11-29 2017-11-27 38.116 353,301 -516 0.13% 13,466,456
2017-11-28 2017-11-24 37.264 353,817 +2,581 0.13% 13,184,605
2017-11-27 2017-11-23 37.419 351,236 +1,291 0.13% 13,142,848
2017-11-24 2017-11-22 37.264 349,945 +774 0.13% 13,040,319
2017-11-22 2017-11-20 37.729 349,171 +3,098 0.13% 13,173,782
2017-11-21 2017-11-17 37.806 346,073 +1,291 0.13% 13,083,709
2017-11-20 2017-11-16 37.961 344,782 -258 0.13% 13,088,323
2017-11-16 2017-11-14 38.116 345,040 -1,033 0.13% 13,151,579
2017-11-13 2017-11-09 38.349 346,073 +78 0.13% 13,271,385
2017-11-08 2017-11-06 38.581 345,995 -1,032 0.13% 13,348,809
2017-10-31 2017-10-27 38.813 347,027 -258 0.13% 13,469,278
2017-10-30 2017-10-26 38.426 347,285 +1,290 0.13% 13,344,768
2017-10-26 2017-10-24 38.426 345,995 +1,291 0.13% 13,295,199
2017-10-25 2017-10-23 38.736 344,704 -1,291 0.13% 13,352,410
2017-10-17 2017-10-13 39.201 345,995 +139 0.13% 13,563,247
2017-10-16 2017-10-12 39.278 345,856 +48,533 0.13% 13,584,592
2017-10-03 2017-09-28 38.503 297,323 -5,421 0.11% 11,447,963
2017-09-27 2017-09-25 38.039 302,744 -3,872 0.11% 11,515,966
2017-09-26 2017-09-22 38.116 306,616 -8,520 0.11% 11,687,006
2017-09-21 2017-09-19 37.961 315,136 +1,291 0.12% 11,962,927
2017-09-20 2017-09-18 38.116 313,845 +1,291 0.12% 11,962,547
2017-09-19 2017-09-15 38.116 312,554 +1,807 0.12% 11,913,339
2017-09-18 2017-09-14 38.426 310,747 +6,454 0.11% 11,940,760
2017-09-15 2017-09-13 38.658 304,293 +3,098 0.11% 11,763,481
2017-09-11 2017-09-07 39.123 301,195 +2,017 0.11% 11,783,722
2017-09-08 2017-09-06 39.201 299,178 +2,581 0.11% 11,727,988
2017-09-06 2017-09-04 39.201 296,597 +1,291 0.11% 11,626,811
2017-09-05 2017-09-01 39.356 295,306 +1,549 0.11% 11,621,959
2017-09-01 2017-08-30 40.135 293,757 +4,001 0.11% 11,789,832
2017-08-22 2017-08-18 40.527 289,756 -2,547 0.11% 11,743,043
2017-08-15 2017-08-11 40.056 292,303 -19,098 0.11% 11,708,519
2017-08-14 2017-08-10 40.842 311,401 +1,273 0.12% 12,718,089
2017-08-10 2017-08-08 41.470 310,128 -6,366 0.12% 12,860,960
2017-08-03 2017-08-01 41.313 316,494 -2,546 0.12% 13,075,242
2017-08-02 2017-07-31 41.391 319,040 -8,403 0.12% 13,205,482
2017-07-05 2017-07-03 39.663 327,443 +1,273 0.12% 12,987,501
2017-07-04 2017-06-30 39.663 326,170 +2,546 0.12% 12,937,009
2017-06-30 2017-06-28 39.585 323,624 +827 0.12% 12,810,608
2017-06-21 2017-06-19 39.899 322,797 +510 0.12% 12,879,283
2017-06-16 2017-06-14 40.213 322,287 -5,093 0.12% 12,960,186
2017-06-14 2017-06-12 39.978 327,380 +764 0.12% 13,087,854
2017-06-09 2017-06-07 39.428 326,616 +4,329 0.12% 12,877,741
2017-06-08 2017-06-06 39.428 322,287 +5,092 0.12% 12,707,058
2017-06-07 2017-06-05 39.899 317,195 -8,912 0.12% 12,655,769
2017-06-01 2017-05-29 40.449 326,107 -4,329 0.12% 13,190,639
2017-05-31 2017-05-26 40.449 330,436 +2,546 0.13% 13,365,742
2017-05-26 2017-05-24 40.213 327,890 -3,310 0.13% 13,185,501
2017-05-25 2017-05-23 39.663 331,200 +1,273 0.13% 13,136,516
2017-05-24 2017-05-22 39.271 329,927 +6,366 0.13% 12,956,460
2017-05-23 2017-05-19 43.090 323,561 -7,639 0.12% 13,942,365
2017-05-22 2017-05-18 43.009 331,200 -3,019 0.13% 14,244,605
2017-05-19 2017-05-17 42.033 334,219 -2,706 0.13% 14,048,375
2017-05-17 2017-05-15 41.058 336,925 -1,230 0.13% 13,833,403
2017-05-12 2017-05-10 40.651 338,155 +1,230 0.13% 13,746,440
2017-05-11 2017-05-09 40.814 336,925 -8,856 0.13% 13,751,224
2017-05-10 2017-05-08 40.895 345,781 -3,444 0.14% 14,140,785
2017-05-08 2017-05-04 39.920 349,225 -1,230 0.14% 13,940,913
2017-05-05 2017-05-02 40.326 350,455 +5,658 0.14% 14,132,479
2017-05-04 2017-04-28 39.432 344,797 +5,904 0.14% 13,595,952
2017-04-28 2017-04-26 39.350 338,893 +2,460 0.13% 13,335,594
2017-04-26 2017-04-24 39.025 336,433 -1,230 0.13% 13,129,380
2017-04-25 2017-04-21 39.188 337,663 -1,230 0.13% 13,232,287
2017-04-13 2017-04-11 38.863 338,893 +492 0.13% 13,170,277
2017-04-11 2017-04-07 38.781 338,401 -6,150 0.13% 13,123,644
2017-04-10 2017-04-06 38.863 344,551 +984 0.14% 13,390,162
2017-04-06 2017-04-03 38.863 343,567 -2,214 0.14% 13,351,921
2017-03-24 2017-03-22 38.619 345,781 +3,198 0.14% 13,353,624
2017-03-15 2017-03-13 38.619 342,583 +984 0.14% 13,230,121
2017-03-14 2017-03-10 38.456 341,599 -738 0.13% 13,136,575
2017-03-10 2017-03-08 37.968 342,337 -2,460 0.14% 12,997,958
2017-02-28 2017-02-24 37.968 344,797 +7,134 0.14% 13,091,360
2017-01-23 2017-01-19 36.993 337,663 +738 0.13% 12,491,060
2017-01-12 2017-01-10 36.180 336,925 +492 0.13% 12,189,830
2017-01-10 2017-01-06 36.017 336,433 +738 0.13% 12,117,324
2016-12-29 2016-12-23 35.529 335,695 +738 0.13% 11,926,986
2016-12-19 2016-12-15 36.180 334,957 +3,936 0.13% 12,118,629
2016-12-15 2016-12-13 36.586 331,021 +984 0.13% 12,110,790
2016-12-14 2016-12-12 36.505 330,037 +3,443 0.13% 12,047,956
2016-12-13 2016-12-09 36.749 326,594 +3,444 0.13% 12,001,929
2016-12-08 2016-12-06 37.074 323,150 +1,968 0.13% 11,980,458
2016-12-06 2016-12-02 36.911 321,182 +6,888 0.13% 11,855,270
2016-11-28 2016-11-24 37.562 314,294 +1,722 0.12% 11,805,448
2016-11-21 2016-11-17 37.724 312,572 +1,968 0.12% 11,791,592
2016-11-07 2016-11-03 38.781 310,604 -5,412 0.12% 12,045,639
2016-11-01 2016-10-28 37.968 316,016 -1,968 0.12% 11,998,594
2016-10-18 2016-10-14 37.724 317,984 +229 0.13% 11,995,757
2016-10-17 2016-10-13 37.399 317,755 +5,904 0.13% 11,883,781
2016-10-14 2016-10-12 37.643 311,851 +1,968 0.12% 11,739,039
2016-10-12 2016-10-07 37.968 309,883 +1,230 0.12% 11,765,734
2016-10-04 2016-09-30 37.806 308,653 +1,230 0.12% 11,668,845
2016-09-29 2016-09-27 38.456 307,423 -9,348 0.12% 11,822,298
2016-09-27 2016-09-23 38.212 316,771 +984 0.13% 12,104,523
2016-09-15 2016-09-13 37.643 315,787 +2,460 0.13% 11,887,202
2016-09-14 2016-09-12 37.643 313,327 +1,722 0.12% 11,794,600
2016-09-05 2016-09-01 40.090 311,605 +6,150 0.12% 12,492,399
2016-09-02 2016-08-31 39.843 305,455 +4,399 0.12% 12,170,251
2016-08-24 2016-08-22 39.266 301,056 +485 0.12% 11,821,141
2016-08-22 2016-08-18 39.678 300,571 +1,213 0.12% 11,926,069
2016-08-18 2016-08-16 38.606 299,358 +1,939 0.12% 11,556,914
2016-08-16 2016-08-12 39.183 297,419 +243 0.12% 11,653,798
2016-08-12 2016-08-10 39.183 297,176 -1,940 0.12% 11,644,276
2016-08-11 2016-08-09 39.678 299,116 -2,425 0.12% 11,868,337
2016-08-10 2016-08-08 39.926 301,541 -12,122 0.12% 12,039,180
2016-08-09 2016-08-05 38.111 313,663 -14,790 0.13% 11,953,922
2016-07-22 2016-07-20 34.894 328,453 -727 0.13% 11,460,901
2016-07-20 2016-07-18 34.646 329,180 -7,031 0.13% 11,404,806
2016-07-19 2016-07-15 34.564 336,211 -727 0.14% 11,620,668
2016-07-18 2016-07-14 34.481 336,938 -1,455 0.14% 11,618,002
2016-07-15 2016-07-13 34.481 338,393 +5,576 0.14% 11,668,172
2016-07-14 2016-07-12 34.481 332,817 +243 0.13% 11,475,905
2016-07-13 2016-07-11 33.821 332,574 -3,152 0.13% 11,248,052
2016-07-07 2016-07-05 33.574 335,726 +242 0.14% 11,271,574
2016-07-06 2016-07-04 33.821 335,484 -12,122 0.14% 11,346,472
2016-06-30 2016-06-28 33.904 347,606 -6,304 0.14% 11,785,127
2016-06-28 2016-06-24 32.831 353,910 +1,697 0.14% 11,619,330
2016-06-27 2016-06-23 32.600 352,213 +1,212 0.14% 11,482,263
2016-06-24 2016-06-22 32.732 351,001 +3,395 0.14% 11,489,078
2016-06-20 2016-06-16 32.897 347,606 +727 0.14% 11,435,300
2016-06-15 2016-06-13 33.079 346,879 +2,909 0.14% 11,474,336
2016-06-08 2016-06-06 32.996 343,970 -1,212 0.14% 11,349,735
2016-06-06 2016-06-02 33.161 345,182 +2,425 0.14% 11,446,675
2016-05-30 2016-05-26 35.860 342,757 +18,240 0.14% 12,291,393
2016-05-26 2016-05-24 35.947 324,517 +2,320 0.14% 11,665,274
2016-05-20 2016-05-18 36.119 322,197 -1,856 0.14% 11,637,427
2016-05-18 2016-05-16 35.860 324,053 -3,016 0.14% 11,620,661
2016-04-27 2016-04-25 36.291 327,069 -464 0.14% 11,869,787
2016-04-15 2016-04-13 35.774 327,533 +464 0.14% 11,717,221
2016-04-14 2016-04-12 35.688 327,069 +3,016 0.14% 11,672,427
2016-04-06 2016-04-01 35.947 324,053 -1,160 0.14% 11,648,595
2016-04-05 2016-03-31 36.205 325,213 +3,016 0.14% 11,774,396
2016-04-01 2016-03-30 35.774 322,197 +3,016 0.14% 11,526,330
2016-03-31 2016-03-29 35.860 319,181 +3,480 0.14% 11,445,949
2016-03-29 2016-03-23 38.619 315,701 -464 0.13% 12,192,013
2016-03-21 2016-03-17 37.240 316,165 +464 0.14% 11,773,863
2016-03-15 2016-03-11 37.153 315,701 -1,160 0.13% 11,729,370
2016-03-14 2016-03-10 36.981 316,861 -696 0.14% 11,717,839
2016-03-07 2016-03-03 37.067 317,557 -2,320 0.14% 11,770,952
2016-03-04 2016-03-02 37.067 319,877 -464 0.14% 11,856,948
2016-03-03 2016-03-01 36.550 320,341 +1,392 0.14% 11,708,462
2016-02-24 2016-02-22 35.602 318,949 -4,872 0.14% 11,355,147
2016-02-17 2016-02-15 34.309 323,821 +5,568 0.14% 11,109,884
2016-02-12 2016-02-05 35.774 318,253 +1,160 0.14% 11,385,237
2016-02-04 2016-02-02 36.205 317,093 -3,712 0.14% 11,480,410
2016-01-21 2016-01-19 35.860 320,805 +1,160 0.14% 11,504,186
2016-01-12 2016-01-08 36.809 319,645 +1,160 0.14% 11,765,686
2016-01-11 2016-01-07 36.291 318,485 +5,800 0.14% 11,558,262
2015-12-01 2015-11-27 35.257 312,685 +1,624 0.13% 11,024,320
2015-11-25 2015-11-23 36.291 311,061 +1,856 0.13% 11,288,835
2015-11-03 2015-10-30 36.119 309,205 -2,784 0.13% 11,168,169
2015-10-27 2015-10-23 34.826 311,989 +696 0.13% 10,865,309
2015-10-22 2015-10-19 34.912 311,293 +696 0.13% 10,867,905
2015-10-13 2015-10-09 34.654 310,597 +464 0.13% 10,763,283
2015-10-08 2015-10-06 35.171 310,133 -2,552 0.13% 10,907,610
2015-09-30 2015-09-25 36.218 312,685 +4,576 0.13% 11,324,821
2015-09-11 2015-09-09 36.655 308,109 -1,143 0.13% 11,293,859
2015-08-26 2015-08-24 35.081 309,252 -686 0.13% 10,848,778
2015-08-24 2015-08-20 35.693 309,938 +6,859 0.13% 11,062,644
2015-08-20 2015-08-18 38.143 303,079 +2,515 0.13% 11,560,225
2015-08-18 2015-08-14 38.930 300,564 -1,144 0.13% 11,700,944
2015-08-13 2015-08-11 37.793 301,708 +1,829 0.13% 11,402,354
2015-08-11 2015-08-07 38.668 299,879 -1,600 0.13% 11,595,574
2015-07-31 2015-07-29 36.830 301,479 +1,372 0.13% 11,103,582
2015-07-24 2015-07-22 37.530 300,107 -5,258 0.13% 11,263,085
2015-07-23 2015-07-21 37.530 305,365 -4,573 0.13% 11,460,419
2015-07-22 2015-07-20 38.230 309,938 -228 0.13% 11,848,959
2015-07-09 2015-07-07 32.999 310,166 -1,601 0.13% 10,235,046
2015-07-08 2015-07-06 33.244 311,767 +1,143 0.14% 10,364,245
2015-07-07 2015-07-03 33.314 310,624 +1,829 0.13% 10,347,987
2015-06-26 2015-06-24 33.593 308,795 +2,287 0.13% 10,373,503
2015-06-18 2015-06-16 33.104 306,508 -1,144 0.13% 10,146,515
2015-06-12 2015-06-10 32.719 307,652 -1,143 0.13% 10,065,962
2015-06-03 2015-06-01 32.334 308,795 +7,316 0.13% 9,984,496
2015-05-27 2015-05-22 35.448 301,479 -2,286 0.13% 10,686,885
2015-05-26 2015-05-21 35.303 303,765 +11,695 0.13% 10,723,698
2015-05-22 2015-05-20 35.303 292,070 -1,539 0.13% 10,310,834
2015-05-20 2015-05-18 35.303 293,609 -1,538 0.13% 10,365,165
2015-05-13 2015-05-11 35.303 295,147 -1,099 0.13% 10,419,460
2015-05-11 2015-05-07 34.829 296,246 +5,275 0.13% 10,318,096
2015-05-07 2015-05-05 35.230 290,971 -659 0.13% 10,250,857
2015-05-06 2015-05-04 35.557 291,630 -220 0.13% 10,369,597
2015-05-05 2015-04-30 35.157 291,850 -3,297 0.13% 10,260,581
2015-04-30 2015-04-28 35.266 295,147 -4,616 0.13% 10,408,718
2015-04-29 2015-04-27 34.648 299,763 -5,056 0.14% 10,386,042
2015-04-28 2015-04-24 34.611 304,819 -440 0.14% 10,550,126
2015-04-24 2015-04-22 34.611 305,259 +1,099 0.14% 10,565,355
2015-04-22 2015-04-20 34.174 304,160 +220 0.14% 10,394,481
2015-04-20 2015-04-16 34.575 303,940 +7,034 0.14% 10,508,642
2015-04-15 2015-04-13 34.648 296,906 +1,539 0.13% 10,287,054
2015-04-13 2015-04-09 34.247 295,367 +220 0.13% 10,115,485
2015-04-02 2015-03-31 34.029 295,147 -879 0.13% 10,043,500
2015-03-30 2015-03-26 33.738 296,026 +3,297 0.13% 9,987,222
2015-03-26 2015-03-24 34.684 292,729 +1,319 0.13% 10,152,985
2015-03-24 2015-03-20 34.611 291,410 +439 0.13% 10,086,026
2015-03-23 2015-03-19 33.956 290,971 +660 0.13% 9,880,217
2015-03-02 2015-02-26 32.828 290,311 +439 0.13% 9,530,269
2015-02-26 2015-02-24 33.628 289,872 +3,298 0.13% 9,747,951
2015-02-25 2015-02-23 33.446 286,574 +879 0.13% 9,584,896
2015-02-24 2015-02-18 34.102 285,695 -1,759 0.13% 9,742,655
2015-02-17 2015-02-13 33.628 287,454 +1,539 0.13% 9,666,638
2015-02-10 2015-02-06 34.866 285,915 -1,319 0.13% 9,968,678
2015-02-04 2015-02-02 35.303 287,234 -1,099 0.13% 10,140,111
2015-02-03 2015-01-30 34.757 288,333 -1,099 0.13% 10,021,502
2015-01-30 2015-01-28 34.429 289,432 -1,099 0.13% 9,964,897
2015-01-29 2015-01-27 34.611 290,531 -3,957 0.13% 10,055,603
2015-01-28 2015-01-26 34.174 294,488 -6,594 0.13% 10,063,946
2015-01-27 2015-01-23 33.083 301,082 -1,099 0.14% 9,960,561
2015-01-15 2015-01-13 32.245 302,181 -1,099 0.14% 9,743,971
2015-01-12 2015-01-08 32.064 303,280 -660 0.14% 9,724,220
2015-01-09 2015-01-07 32.136 303,940 -439 0.14% 9,767,506
2015-01-08 2015-01-06 31.954 304,379 -1,099 0.14% 9,726,225
2014-12-23 2014-12-19 28.861 305,478 -3,298 0.14% 8,816,338
2014-12-16 2014-12-12 30.353 308,776 -3,297 0.14% 9,372,268
2014-12-08 2014-12-04 29.661 312,073 -2,857 0.14% 9,256,545
2014-12-05 2014-12-03 29.698 314,930 -1,100 0.14% 9,352,750
2014-12-04 2014-12-02 29.880 316,030 -5,495 0.14% 9,442,926
2014-12-03 2014-12-01 29.298 321,525 -1,319 0.14% 9,419,888
2014-12-02 2014-11-28 28.642 322,844 -3,956 0.15% 9,247,036
2014-12-01 2014-11-27 27.805 326,800 -660 0.15% 9,086,791
2014-11-26 2014-11-24 27.660 327,460 -1,539 0.15% 9,057,471
2014-11-24 2014-11-20 27.660 328,999 -5,495 0.15% 9,100,040
2014-11-21 2014-11-19 27.878 334,494 -4,616 0.15% 9,325,072
2014-11-20 2014-11-18 27.660 339,110 -1,099 0.15% 9,379,708
2014-11-19 2014-11-17 26.932 340,209 -659 0.15% 9,162,471
2014-10-17 2014-10-15 26.058 340,868 -660 0.15% 8,882,483
2014-10-15 2014-10-13 25.876 341,528 -879 0.15% 8,837,533
2014-10-07 2014-10-03 25.476 342,407 +1,099 0.15% 8,723,199
2014-10-06 2014-09-30 26.022 341,308 +1,099 0.15% 8,881,527
2014-09-30 2014-09-26 27.208 340,209 -1,099 0.15% 9,256,285
2014-09-29 2014-09-25 27.428 341,308 +3,459 0.15% 9,361,480
2014-09-25 2014-09-23 27.281 337,849 +1,088 0.15% 9,216,918
2014-09-22 2014-09-18 27.428 336,761 -1,523 0.15% 9,236,763
2014-09-16 2014-09-12 27.943 338,284 -1,523 0.15% 9,452,665
2014-08-19 2014-08-15 27.355 339,807 +3,916 0.15% 9,295,322
2014-08-07 2014-08-05 26.141 335,891 +9,792 0.15% 8,780,660
2014-07-30 2014-07-28 26.288 326,099 +1,088 0.15% 8,572,642
2014-07-14 2014-07-10 26.031 325,011 -1,306 0.15% 8,460,393
2014-07-08 2014-07-04 25.663 326,317 +2,176 0.15% 8,374,412
2014-06-13 2014-06-11 25.700 324,141 +7,398 0.15% 8,330,486
2014-06-05 2014-06-03 25.700 316,743 +1,523 0.14% 8,140,356
2014-05-28 2014-05-26 25.847 315,220 +1,741 0.14% 8,147,574
2014-05-27 2014-05-23 27.363 313,479 +1,958 0.14% 8,577,718
2014-05-26 2014-05-22 27.363 311,521 +11,829 0.14% 8,524,142
2014-05-05 2014-04-30 27.173 299,692 +2,530 0.14% 8,143,596
2014-04-30 2014-04-28 27.363 297,162 +1,897 0.14% 8,131,237
2014-04-17 2014-04-15 27.477 295,265 +6,324 0.14% 8,112,946
2014-04-14 2014-04-10 27.515 288,941 +2,530 0.14% 7,950,148
2014-04-08 2014-04-04 28.046 286,411 +5,269 0.13% 8,032,712
2014-04-01 2014-03-28 27.932 281,142 +2,108 0.13% 7,852,928
2014-03-05 2014-03-03 29.223 279,034 -632 0.13% 8,154,098
2014-02-12 2014-02-10 28.464 279,666 +1,476 0.13% 7,960,292
2014-02-06 2014-02-04 29.185 278,190 +1,475 0.13% 8,118,876
2014-01-27 2014-01-23 30.551 276,715 -2,108 0.13% 8,453,891
2014-01-15 2014-01-13 30.930 278,823 +1,476 0.13% 8,624,109
2014-01-09 2014-01-07 30.665 277,347 +1,686 0.13% 8,504,776
2014-01-07 2014-01-03 30.968 275,661 +422 0.13% 8,536,769
2013-12-19 2013-12-17 32.259 275,239 +632 0.13% 8,878,855
2013-12-17 2013-12-13 32.335 274,607 +1,054 0.13% 8,879,311
2013-12-09 2013-12-05 32.600 273,553 -1,686 0.13% 8,917,902
2013-12-06 2013-12-04 32.790 275,239 +1,054 0.13% 9,025,095
2013-12-05 2013-12-03 32.638 274,185 +1,475 0.13% 8,948,911
2013-10-28 2013-10-24 33.207 272,710 -2,529 0.13% 9,056,016
2013-10-22 2013-10-18 32.904 275,239 -6,535 0.13% 9,056,432
2013-10-18 2013-10-16 33.170 281,774 -4,216 0.13% 9,346,315
2013-10-07 2013-10-03 32.980 285,990 -843 0.13% 9,431,889
2013-10-02 2013-09-27 33.458 286,833 +2,470 0.13% 9,596,755
2013-09-24 2013-09-19 33.190 284,363 +4,179 0.13% 9,437,915
2013-09-19 2013-09-17 32.769 280,184 +2,299 0.13% 9,181,232
2013-09-06 2013-09-04 33.075 277,885 -1,254 0.13% 9,190,999
2013-09-05 2013-09-03 32.769 279,139 -5,224 0.13% 9,146,989
2013-09-02 2013-08-29 32.347 284,363 -2,508 0.13% 9,198,429
2013-08-29 2013-08-27 32.501 286,871 -2,717 0.14% 9,323,484
2013-08-22 2013-08-20 32.347 289,588 +1,045 0.14% 9,367,445
2013-07-11 2013-07-09 30.855 288,543 -1,254 0.14% 8,902,858
2013-07-09 2013-07-05 31.276 289,797 -4,179 0.14% 9,063,581
2013-07-02 2013-06-27 31.161 293,976 -836 0.14% 9,160,521
2013-06-17 2013-06-13 30.816 294,812 -1,463 0.14% 9,085,000
2013-06-11 2013-06-07 31.965 296,275 -418 0.14% 9,470,335
2013-06-03 2013-05-30 32.271 296,693 -418 0.14% 9,574,558
2013-05-27 2013-05-23 34.414 297,111 +7,597 0.14% 10,224,810
2013-05-23 2013-05-21 34.886 289,514 +1,425 0.14% 10,099,851
2013-05-22 2013-05-20 35.161 288,089 -1,425 0.14% 10,129,363
2013-05-08 2013-05-06 34.178 289,514 +1,221 0.14% 9,895,124
2013-04-12 2013-04-10 33.903 288,293 -814 0.14% 9,774,112
2013-03-26 2013-03-22 33.982 289,107 -1,629 0.14% 9,824,425
2013-03-22 2013-03-20 34.336 290,736 -1,629 0.14% 9,982,577
2013-03-08 2013-03-06 34.964 292,365 -4,073 0.14% 10,222,281
2013-03-07 2013-03-05 34.139 296,438 -3,666 0.14% 10,120,129
2013-03-06 2013-03-04 33.628 300,104 -9,978 0.15% 10,092,017
2013-03-04 2013-02-28 33.825 310,082 -4,072 0.15% 10,488,470
2013-03-01 2013-02-27 33.078 314,154 +814 0.15% 10,391,712
2013-02-28 2013-02-26 32.607 313,340 +3,462 0.15% 10,217,069
2013-02-27 2013-02-25 33.668 309,878 +2,036 0.15% 10,432,874
2013-02-26 2013-02-22 34.021 307,842 -1,425 0.15% 10,473,171
2013-02-25 2013-02-21 33.471 309,267 +1,425 0.15% 10,351,555
2013-02-21 2013-02-19 34.728 307,842 -1,629 0.15% 10,690,858
2013-02-14 2013-02-07 34.178 309,471 +2,037 0.15% 10,577,222
2013-02-04 2013-01-31 34.257 307,434 -4,073 0.15% 10,531,756
2013-01-29 2013-01-25 33.550 311,507 +1,425 0.15% 10,451,006
2013-01-28 2013-01-24 33.786 310,082 +1,426 0.15% 10,476,288
2013-01-25 2013-01-23 33.943 308,656 +814 0.15% 10,476,612
2013-01-24 2013-01-22 33.471 307,842 -2,647 0.15% 10,303,858
2013-01-23 2013-01-21 32.725 310,489 -2,036 0.15% 10,160,700
2013-01-22 2013-01-18 32.764 312,525 -408 0.15% 10,239,606
2013-01-21 2013-01-17 32.489 312,933 +611 0.15% 10,166,917
2013-01-16 2013-01-14 31.743 312,322 +2,037 0.15% 9,913,941
2013-01-14 2013-01-10 31.703 310,285 +1,018 0.15% 9,837,092
2013-01-08 2013-01-04 31.428 309,267 -1,629 0.15% 9,719,770
2013-01-07 2013-01-03 31.468 310,896 +1,425 0.15% 9,783,180
2013-01-03 2012-12-31 31.586 309,471 +611 0.15% 9,774,812
2013-01-02 2012-12-27 31.232 308,860 +3,055 0.15% 9,646,310
2012-12-27 2012-12-20 30.996 305,805 +1,425 0.15% 9,478,814
2012-12-21 2012-12-19 30.996 304,380 +3,055 0.15% 9,434,644
2012-12-20 2012-12-18 30.996 301,325 -10,793 0.15% 9,339,951
2012-12-18 2012-12-14 31.350 312,118 -204 0.15% 9,784,849
2012-12-13 2012-12-11 31.389 312,322 +2,240 0.15% 9,803,514
2012-12-05 2012-12-03 31.193 310,082 -1,425 0.15% 9,672,294
2012-12-04 2012-11-30 31.389 311,507 +3,054 0.15% 9,777,932
2012-11-29 2012-11-27 30.682 308,453 +2,037 0.15% 9,463,950
2012-11-28 2012-11-26 30.761 306,416 +2,851 0.15% 9,425,526
2012-11-23 2012-11-21 30.800 303,565 +1,629 0.15% 9,349,754
2012-11-12 2012-11-08 30.996 301,936 -1,018 0.15% 9,358,889
2012-10-24 2012-10-19 31.114 302,954 +610 0.15% 9,426,149
2012-10-19 2012-10-17 31.036 302,344 -3,258 0.15% 9,383,414
2012-10-16 2012-10-12 31.428 305,602 -14,051 0.15% 9,604,585
2012-10-08 2012-10-04 30.839 319,653 -203 0.16% 9,857,819
2012-10-05 2012-10-03 30.407 319,856 +1,832 0.16% 9,725,857
2012-10-03 2012-09-27 30.587 318,024 -611 0.15% 9,727,294
2012-09-28 2012-09-26 30.388 318,635 +3,100 0.16% 9,682,779
2012-09-26 2012-09-24 30.428 315,535 -2,017 0.16% 9,601,093
2012-09-25 2012-09-21 30.349 317,552 -201 0.16% 9,637,270
2012-09-24 2012-09-20 30.269 317,753 -1,008 0.16% 9,618,159
2012-09-19 2012-09-17 29.793 318,761 +14,115 0.16% 9,496,922
2012-09-17 2012-09-13 29.912 304,646 +1,614 0.15% 9,112,648
2012-09-14 2012-09-12 29.714 303,032 +2,823 0.15% 9,004,261
2012-09-12 2012-09-10 29.754 300,209 +1,008 0.15% 8,932,288
2012-08-22 2012-08-20 29.992 299,201 -4,033 0.15% 8,973,515
2012-08-15 2012-08-13 29.912 303,234 -1,210 0.15% 9,070,412
2012-07-30 2012-07-26 30.031 304,444 -1,008 0.15% 9,142,839
2012-07-13 2012-07-11 30.269 305,452 -3,025 0.15% 9,245,816
2012-07-09 2012-07-05 30.190 308,477 +1,008 0.15% 9,312,905
2012-07-05 2012-07-03 30.587 307,469 -5,444 0.15% 9,404,451
2012-07-04 2012-06-29 29.555 312,913 -605 0.15% 9,248,209
2012-06-19 2012-06-15 27.730 313,518 +4,033 0.15% 8,693,955
2012-06-14 2012-06-12 27.968 309,485 +5,041 0.15% 8,655,785
2012-06-08 2012-06-06 27.651 304,444 +202 0.15% 8,418,175
2012-05-25 2012-05-23 28.484 304,242 -6,050 0.15% 8,666,053
2012-05-24 2012-05-22 28.682 310,292 +1,210 0.15% 8,899,931
2012-05-21 2012-05-17 30.844 309,082 +8,944 0.15% 9,533,255
2012-05-10 2012-05-08 31.989 300,138 +2,542 0.15% 9,601,164
2012-05-03 2012-04-30 32.685 297,596 +1,173 0.15% 9,726,801
2012-04-30 2012-04-26 32.725 296,423 +587 0.15% 9,700,588
2012-04-02 2012-03-29 34.157 295,836 +1,956 0.15% 10,104,938
2012-03-21 2012-03-19 34.157 293,880 -2,934 0.15% 10,038,127
2012-03-20 2012-03-16 34.525 296,814 +587 0.15% 10,247,620
2012-03-12 2012-03-08 36.243 296,227 -3,911 0.15% 10,736,297
2012-03-02 2012-02-29 36.816 300,138 -8,410 0.15% 11,049,934
2012-02-29 2012-02-27 36.816 308,548 +1,369 0.16% 11,359,558
2012-02-17 2012-02-15 34.444 307,179 +978 0.16% 10,580,344
2012-02-08 2012-02-06 34.566 306,201 +1,369 0.16% 10,584,235
2012-02-03 2012-02-01 34.075 304,832 +1,565 0.15% 10,387,277
2012-01-31 2012-01-27 33.625 303,267 -1,565 0.15% 10,197,487
2012-01-30 2012-01-26 33.953 304,832 +587 0.15% 10,349,868
2012-01-26 2012-01-19 32.603 304,245 +2,347 0.15% 9,919,230
2012-01-19 2012-01-17 32.725 301,898 -5,476 0.15% 9,879,760
2012-01-16 2012-01-12 32.644 307,374 -2,347 0.16% 10,033,817
2011-12-23 2011-12-21 30.966 309,721 +1,956 0.16% 9,590,974
2011-12-22 2011-12-20 31.089 307,765 -587 0.16% 9,568,172
2011-12-19 2011-12-15 31.089 308,352 +587 0.16% 9,586,422
2011-11-29 2011-11-25 30.803 307,765 +1,955 0.16% 9,480,045
2011-11-25 2011-11-23 31.212 305,810 +782 0.15% 9,544,922
2011-11-24 2011-11-22 31.212 305,028 +2,347 0.15% 9,520,514
2011-11-23 2011-11-21 31.376 302,681 +1,369 0.15% 9,496,787
2011-11-22 2011-11-18 32.071 301,312 -1,564 0.15% 9,663,371
2011-11-18 2011-11-16 32.439 302,876 +782 0.15% 9,825,038
2011-11-14 2011-11-10 31.744 302,094 +2,151 0.15% 9,589,589
2011-11-09 2011-11-07 32.316 299,943 +1,565 0.15% 9,693,084
2011-11-08 2011-11-04 32.316 298,378 +782 0.15% 9,642,509
2011-10-26 2011-10-24 32.562 297,596 -978 0.15% 9,690,280
2011-10-25 2011-10-21 31.662 298,574 +978 0.15% 9,453,424
2011-10-24 2011-10-20 31.907 297,596 +2,542 0.15% 9,495,501
2011-10-19 2011-10-17 33.503 295,054 -586 0.15% 9,885,112
2011-10-14 2011-10-12 33.953 295,640 -6,258 0.15% 10,037,775
2011-10-13 2011-10-11 32.521 301,898 -783 0.15% 9,818,012
2011-10-11 2011-10-07 32.316 302,681 -2,347 0.15% 9,781,567
2011-10-10 2011-10-06 31.335 305,028 -3,129 0.15% 9,557,948
2011-10-07 2011-10-04 30.803 308,157 +1,565 0.16% 9,492,119
2011-10-06 2011-10-03 31.539 306,592 -1,956 0.16% 9,669,664
2011-09-30 2011-09-27 33.317 308,548 +2,822 0.16% 10,279,759
2011-09-28 2011-09-26 32.119 305,726 -2,906 0.16% 9,819,709
2011-09-27 2011-09-23 32.821 308,632 +969 0.16% 10,129,657
2011-09-26 2011-09-22 33.688 307,663 +581 0.16% 10,364,589
2011-09-20 2011-09-16 34.762 307,082 +775 0.16% 10,674,637
2011-09-19 2011-09-15 34.679 306,307 +969 0.16% 10,622,405
2011-09-16 2011-09-14 34.679 305,338 +969 0.16% 10,588,801
2011-09-08 2011-09-06 35.670 304,369 +1,938 0.16% 10,856,774
2011-09-01 2011-08-30 36.454 302,431 +581 0.15% 11,024,875
2011-08-29 2011-08-25 36.743 301,850 +581 0.15% 11,090,927
2011-08-26 2011-08-24 37.115 301,269 +775 0.15% 11,181,519
2011-08-25 2011-08-23 37.362 300,494 -581 0.15% 11,227,189
2011-08-24 2011-08-22 35.794 301,075 -4,069 0.15% 10,776,567
2011-08-23 2011-08-19 36.537 305,144 +6,007 0.16% 11,148,970
2011-08-18 2011-08-16 38.188 299,137 -582 0.15% 11,423,483
2011-08-17 2011-08-15 38.023 299,719 +582 0.15% 11,396,213
2011-08-16 2011-08-12 38.353 299,137 +775 0.15% 11,472,881
2011-08-12 2011-08-10 37.982 298,362 +2,325 0.15% 11,332,298
2011-08-11 2011-08-09 37.982 296,037 -6,007 0.15% 11,243,991
2011-08-10 2011-08-08 38.436 302,044 +969 0.15% 11,609,314
2011-08-04 2011-08-02 40.748 301,075 +2,325 0.15% 12,268,134
2011-08-01 2011-07-28 41.697 298,750 +969 0.15% 12,457,071
2011-07-28 2011-07-26 42.213 297,781 -4,844 0.15% 12,570,338
2011-07-27 2011-07-25 41.594 302,625 +1,550 0.15% 12,587,414
2011-07-26 2011-07-22 41.491 301,075 +2,907 0.15% 12,491,869
2011-07-25 2011-07-21 41.904 298,168 +2,131 0.15% 12,494,352
2011-07-22 2011-07-20 41.388 296,037 +15,696 0.15% 12,252,283
2011-07-15 2011-07-13 47.064 280,341 -2,131 0.14% 13,194,050
2011-07-14 2011-07-12 46.755 282,472 -969 0.14% 13,206,881
2011-07-07 2011-07-05 47.477 283,441 -969 0.14% 13,456,966
2011-07-06 2011-07-04 47.374 284,410 -581 0.15% 13,473,617
2011-07-05 2011-06-30 47.168 284,991 -4,070 0.15% 13,442,313
2011-06-29 2011-06-27 46.755 289,061 +1,163 0.15% 13,514,948
2011-06-27 2011-06-23 45.826 287,898 +581 0.15% 13,193,143
2011-06-23 2011-06-21 45.619 287,317 +1,163 0.15% 13,107,210
2011-06-22 2011-06-20 45.206 286,154 -194 0.15% 12,936,018
2011-06-21 2011-06-17 45.723 286,348 +3,101 0.15% 13,092,559
2011-06-20 2011-06-16 46.032 283,247 +3,681 0.14% 13,038,476
2011-06-17 2011-06-15 46.239 279,566 -775 0.14% 12,926,740
2011-06-15 2011-06-13 46.239 280,341 +1,550 0.14% 12,962,575
2011-06-14 2011-06-10 46.445 278,791 +969 0.14% 12,948,454
2011-06-13 2011-06-09 46.548 277,822 +2,519 0.14% 12,932,123
2011-06-07 2011-06-02 46.961 275,303 +1,551 0.14% 12,928,526
2011-06-03 2011-06-01 47.168 273,752 +969 0.14% 12,912,198
2011-06-02 2011-05-31 47.064 272,783 -969 0.14% 12,838,338
2011-05-31 2011-05-27 46.858 273,752 +3,488 0.14% 12,827,435
2011-05-30 2011-05-26 46.548 270,264 +1,937 0.14% 12,580,312
2011-05-27 2011-05-25 46.961 268,327 +582 0.14% 12,600,925
2011-05-25 2011-05-23 46.858 267,745 +194 0.14% 12,545,960
2011-05-20 2011-05-18 47.477 267,551 -1,163 0.14% 12,702,555
2011-05-19 2011-05-17 47.477 268,714 -388 0.14% 12,757,771
2011-05-18 2011-05-16 47.787 269,102 +1,938 0.14% 12,859,515
2011-05-16 2011-05-12 47.787 267,164 +4,845 0.14% 12,766,904
2011-05-12 2011-05-09 47.787 262,319 -1,551 0.13% 12,535,377
2011-05-11 2011-05-06 52.838 263,870 -8,720 0.13% 13,942,351
2011-05-09 2011-05-05 52.838 272,590 +11,683 0.14% 14,403,097
2011-05-06 2011-05-04 52.730 260,907 -1,299 0.14% 13,757,657
2011-05-05 2011-05-03 52.838 262,206 +742 0.14% 13,854,428
2011-05-04 2011-04-29 52.838 261,464 +1,855 0.14% 13,815,222
2011-05-03 2011-04-28 52.838 259,609 -10,943 0.14% 13,717,208
2011-04-29 2011-04-27 52.838 270,552 -556 0.14% 14,295,414
2011-04-28 2011-04-26 52.299 271,108 -2,782 0.14% 14,178,620
2011-04-27 2011-04-21 52.407 273,890 -4,637 0.15% 14,353,650
2011-04-26 2011-04-20 52.083 278,527 -928 0.15% 14,506,556
2011-04-21 2011-04-19 51.760 279,455 +7,234 0.15% 14,464,487
2011-04-18 2011-04-14 51.652 272,221 +1,298 0.15% 14,060,703
2011-04-15 2011-04-13 51.760 270,923 +1,298 0.14% 14,022,873
2011-04-14 2011-04-12 51.544 269,625 +1,855 0.14% 13,897,541
2011-04-13 2011-04-11 51.975 267,770 -556 0.14% 13,917,424
2011-04-12 2011-04-08 51.652 268,326 +556 0.14% 13,859,519
2011-04-11 2011-04-07 51.760 267,770 -742 0.14% 13,859,675
2011-04-08 2011-04-06 51.760 268,512 +7,048 0.14% 13,898,081
2011-04-07 2011-04-04 51.760 261,464 +5,564 0.14% 13,533,279
2011-04-06 2011-04-01 51.544 255,900 +13,911 0.14% 13,190,100
2011-04-04 2011-03-31 51.760 241,989 +4,637 0.13% 12,525,260
2011-04-01 2011-03-30 51.760 237,352 +10,201 0.13% 12,285,251
2011-03-31 2011-03-29 51.975 227,151 +1,854 0.12% 11,806,240
2011-03-30 2011-03-28 51.652 225,297 +1,299 0.12% 11,636,994
2011-03-29 2011-03-25 51.760 223,998 +9,830 0.12% 11,594,053
2011-03-28 2011-03-24 51.652 214,168 +2,411 0.11% 11,062,162
2011-03-23 2011-03-21 52.083 211,757 +2,226 0.11% 11,028,966
2011-03-22 2011-03-18 51.220 209,531 +1,854 0.11% 10,732,275
2011-03-21 2011-03-17 51.760 207,677 +928 0.11% 10,749,284
2011-03-18 2011-03-16 51.760 206,749 +4,637 0.11% 10,701,251
2011-03-17 2011-03-15 51.113 202,112 +927 0.11% 10,330,476
2011-03-16 2011-03-14 52.191 201,185 +4,637 0.11% 10,500,038
2011-03-15 2011-03-11 52.299 196,548 +2,782 0.11% 10,279,223
2011-03-14 2011-03-10 52.407 193,766 +556 0.10% 10,154,622
2011-03-10 2011-03-08 51.975 193,210 +4,081 0.10% 10,042,146
2011-03-09 2011-03-07 51.867 189,129 +371 0.10% 9,809,641
2011-03-08 2011-03-04 51.867 188,758 +18,732 0.10% 9,790,398
2011-03-07 2011-03-03 51.652 170,026 +371 0.09% 8,782,148
2011-03-03 2011-03-01 51.760 169,655 +2,597 0.09% 8,781,280
2011-03-02 2011-02-28 51.760 167,058 +742 0.09% 8,646,860
2011-03-01 2011-02-25 51.760 166,316 +7,790 0.09% 8,608,454
2011-02-28 2011-02-24 51.544 158,526 +927 0.08% 8,171,058
2011-02-25 2011-02-23 52.191 157,599 +2,411 0.08% 8,225,243
2011-02-24 2011-02-22 52.299 155,188 +1,298 0.08% 8,116,145
2011-02-22 2011-02-18 53.808 153,890 +928 0.08% 8,280,582
2011-02-21 2011-02-17 53.593 152,962 +1,484 0.08% 8,197,659
2011-02-16 2011-02-14 53.701 151,478 +3,153 0.08% 8,134,461
2011-02-15 2011-02-11 53.808 148,325 +927 0.08% 7,981,138
2011-02-10 2011-02-08 54.132 147,398 +1,855 0.08% 7,978,940
2011-02-08 2011-02-02 54.240 145,543 +1,484 0.08% 7,894,220
2011-02-07 2011-01-31 54.132 144,059 +927 0.08% 7,798,194
2011-01-26 2011-01-24 54.779 143,132 +927 0.08% 7,840,619
2011-01-17 2011-01-13 55.102 142,205 +1,855 0.08% 7,835,842
2011-01-07 2011-01-05 55.102 140,350 -1,113 0.07% 7,733,627
2010-12-10 2010-12-08 54.024 141,463 +928 0.08% 7,642,413
2010-12-09 2010-12-07 54.240 140,535 +556 0.08% 7,622,587
2010-12-02 2010-11-30 54.887 139,979 -1,855 0.07% 7,682,995
2010-11-25 2010-11-23 54.132 141,834 +371 0.08% 7,677,750
2010-11-22 2010-11-18 54.779 141,463 -927 0.08% 7,749,193
2010-11-19 2010-11-17 54.024 142,390 +927 0.08% 7,692,493
2010-11-08 2010-11-04 54.887 141,463 -4,637 0.08% 7,764,447
2010-11-05 2010-11-03 54.779 146,100 -556 0.08% 8,003,203
2010-11-04 2010-11-02 54.563 146,656 -1,484 0.08% 8,002,031
2010-11-01 2010-10-28 54.671 148,140 +1,113 0.08% 8,098,978
2010-10-27 2010-10-25 54.132 147,027 +556 0.08% 7,958,857
2010-10-19 2010-10-15 55.210 146,471 -1,483 0.08% 8,086,703
2010-10-18 2010-10-14 56.073 147,954 +1,854 0.08% 8,296,214
2010-10-15 2010-10-13 54.779 146,100 -4,636 0.08% 8,003,203
2010-10-13 2010-10-11 53.269 150,736 -557 0.08% 8,029,599
2010-10-12 2010-10-08 53.054 151,293 +2,597 0.08% 8,026,641
2010-10-11 2010-10-07 53.269 148,696 -557 0.08% 7,920,929
2010-10-06 2010-10-04 53.054 149,253 +1,484 0.08% 7,918,412
2010-10-04 2010-09-29 54.137 147,769 +1,780 0.08% 7,999,800
2010-09-30 2010-09-28 54.028 145,989 -366 0.08% 7,887,502
2010-09-27 2010-09-22 54.246 146,355 -1,832 0.08% 7,939,225
2010-09-24 2010-09-21 54.028 148,187 -917 0.08% 8,006,256
2010-09-20 2010-09-16 52.282 149,104 +3,115 0.08% 7,795,410
2010-09-15 2010-09-13 52.391 145,989 +550 0.08% 7,648,487
2010-09-14 2010-09-10 52.282 145,439 +367 0.08% 7,603,797
2010-09-09 2010-09-07 52.391 145,072 +916 0.08% 7,600,444
2010-09-08 2010-09-06 52.391 144,156 +2,565 0.08% 7,552,454
2010-09-07 2010-09-03 52.391 141,591 +3,848 0.08% 7,418,072
2010-09-06 2010-09-02 52.391 137,743 +550 0.07% 7,216,472
2010-09-02 2010-08-31 51.518 137,193 +916 0.07% 7,067,863
2010-09-01 2010-08-30 52.391 136,277 +550 0.07% 7,139,667
2010-08-24 2010-08-20 53.482 135,727 -1,466 0.07% 7,258,995
2010-08-23 2010-08-19 54.574 137,193 +4,581 0.07% 7,487,142
2010-08-18 2010-08-16 54.465 132,612 +550 0.07% 7,222,666
2010-08-16 2010-08-12 54.137 132,062 +732 0.07% 7,149,467
2010-08-06 2010-08-04 53.264 131,330 -549 0.07% 6,995,164
2010-08-02 2010-07-29 53.046 131,879 -916 0.07% 6,995,617
2010-07-30 2010-07-28 51.736 132,795 -917 0.07% 6,870,276
2010-07-22 2010-07-20 50.863 133,712 +550 0.07% 6,800,963
2010-07-21 2010-07-19 51.081 133,162 -916 0.07% 6,802,058
2010-07-12 2010-07-08 50.754 134,078 +550 0.07% 6,804,945
2010-06-29 2010-06-25 49.007 133,528 +916 0.07% 6,543,842
2010-06-23 2010-06-21 50.208 132,612 +1,099 0.07% 6,658,169
2010-06-22 2010-06-18 49.226 131,513 +1,833 0.07% 6,473,801
2010-06-18 2010-06-15 49.553 129,680 +916 0.07% 6,426,034
2010-06-09 2010-06-07 48.898 128,764 +1,832 0.07% 6,296,317
2010-06-08 2010-06-04 49.226 126,932 -183 0.07% 6,248,299
2010-05-19 2010-05-17 49.771 127,115 -183 0.07% 6,326,679
2010-05-17 2010-05-13 51.299 127,298 -184 0.07% 6,530,307
2010-05-13 2010-05-11 52.391 127,482 -549 0.07% 6,678,889
2010-05-12 2010-05-10 52.173 128,031 -916 0.07% 6,679,703
2010-05-10 2010-05-06 63.841 128,947 +8,716 0.07% 8,232,154
2010-05-07 2010-05-05 63.841 120,231 -1,184 0.07% 7,675,712
2010-05-06 2010-05-04 64.314 121,415 +5,075 0.07% 7,808,718
2010-05-04 2010-04-30 65.024 116,340 -846 0.07% 7,564,848
2010-05-03 2010-04-29 65.260 117,186 +1,692 0.07% 7,647,567
2010-04-29 2010-04-27 67.625 115,494 +845 0.07% 7,810,232
2010-04-28 2010-04-26 68.570 114,649 +339 0.07% 7,861,524
2010-04-23 2010-04-21 67.388 114,310 -6,429 0.07% 7,703,136
2010-04-20 2010-04-16 67.152 120,739 -5,751 0.07% 8,107,825
2010-04-19 2010-04-15 67.033 126,490 -8,966 0.07% 8,479,060
2010-04-13 2010-04-09 65.497 135,456 +507 0.08% 8,871,897
2010-04-09 2010-04-07 64.432 134,949 -507 0.08% 8,695,101
2010-04-08 2010-04-01 64.551 135,456 +676 0.08% 8,743,783
2010-04-07 2010-03-31 63.841 134,780 +846 0.08% 8,604,541
2010-04-01 2010-03-30 64.078 133,934 -169 0.08% 8,582,199
2010-03-31 2010-03-29 65.733 134,103 +677 0.08% 8,814,989
2010-03-30 2010-03-26 65.615 133,426 +338 0.08% 8,754,713
2010-03-26 2010-03-24 63.250 133,088 +846 0.08% 8,417,850
2010-03-25 2010-03-23 62.068 132,242 +2,030 0.08% 8,207,997
2010-03-24 2010-03-22 61.004 130,212 +507 0.08% 7,943,450
2010-03-23 2010-03-19 60.295 129,705 -1,860 0.08% 7,820,515
2010-03-19 2010-03-17 55.566 131,565 -846 0.08% 7,310,494
2010-02-24 2010-02-22 52.492 132,411 -339 0.08% 6,950,491
2010-01-26 2010-01-22 53.083 132,750 -3,552 0.08% 7,046,758
2010-01-25 2010-01-21 53.438 136,302 -4,229 0.08% 7,283,651
2010-01-19 2010-01-15 53.083 140,531 +1,691 0.08% 7,459,796
2009-12-23 2009-12-21 51.901 138,840 -4,229 0.08% 7,205,890
2009-12-21 2009-12-17 52.492 143,069 +1,523 0.08% 7,509,949
2009-12-04 2009-12-02 52.255 141,546 -508 0.08% 7,396,536
2009-11-25 2009-11-23 53.438 142,054 +508 0.08% 7,591,024
2009-11-23 2009-11-19 53.201 141,546 -339 0.08% 7,530,409
2009-11-20 2009-11-18 52.965 141,885 -507 0.08% 7,514,896
2009-11-13 2009-11-11 52.728 142,392 -2,030 0.08% 7,508,081
2009-11-12 2009-11-10 52.137 144,422 -677 0.08% 7,529,748
2009-11-09 2009-11-05 51.546 145,099 +338 0.08% 7,479,273
2009-11-04 2009-11-02 51.782 144,761 -4,229 0.08% 7,496,079
2009-10-27 2009-10-22 51.664 148,990 +3,214 0.09% 7,697,453
2009-10-23 2009-10-21 52.255 145,776 -507 0.09% 7,617,576
2009-10-20 2009-10-16 51.546 146,283 -2,030 0.09% 7,540,303
2009-10-16 2009-10-14 51.310 148,313 -4,229 0.09% 7,609,873
2009-10-15 2009-10-13 51.073 152,542 +845 0.09% 7,790,793
2009-10-02 2009-09-29 54.038 151,697 +5,075 0.09% 8,197,446
2009-09-30 2009-09-28 54.158 146,622 +1,951 0.09% 7,940,769
2009-09-29 2009-09-25 54.398 144,671 +2,003 0.09% 7,869,776
2009-09-22 2009-09-18 54.877 142,668 -1,669 0.08% 7,829,194
2009-09-18 2009-09-16 55.716 144,337 +1,001 0.09% 8,041,844
2009-09-17 2009-09-15 54.278 143,336 +1,837 0.09% 7,779,980
2009-09-16 2009-09-14 56.075 141,499 +1,335 0.08% 7,934,585
2009-09-15 2009-09-11 58.232 140,164 +167 0.08% 8,162,022
2009-09-09 2009-09-07 57.753 139,997 +5,341 0.08% 8,085,200
2009-09-03 2009-09-01 57.513 134,656 -167 0.08% 7,744,475
2009-08-31 2009-08-27 56.674 134,823 -834 0.08% 7,640,999
2009-08-28 2009-08-26 57.513 135,657 -3,673 0.08% 7,802,045
2009-08-19 2009-08-17 55.117 139,330 +835 0.08% 7,679,403
2009-08-17 2009-08-13 57.753 138,495 -69 0.08% 7,998,456
2009-08-14 2009-08-12 57.154 138,564 -3,339 0.08% 7,919,428
2009-08-13 2009-08-11 57.872 141,903 -1,669 0.08% 8,212,279
2009-08-10 2009-08-06 58.472 143,572 -1,335 0.09% 8,394,882
2009-08-04 2009-07-31 58.591 144,907 -668 0.09% 8,490,304
2009-07-31 2009-07-29 56.554 145,575 -3,338 0.09% 8,232,918
2009-07-30 2009-07-28 55.596 148,913 -4,674 0.09% 8,278,957
2009-07-24 2009-07-22 53.080 153,587 -1,836 0.09% 8,152,357
2009-07-22 2009-07-20 52.840 155,423 -2,838 0.09% 8,212,566
2009-07-21 2009-07-17 52.001 158,261 -2,503 0.09% 8,229,788
2009-07-20 2009-07-16 50.803 160,764 -334 0.10% 8,167,322
2009-07-16 2009-07-14 49.605 161,098 +334 0.10% 7,991,264
2009-07-10 2009-07-08 49.485 160,764 +2,336 0.10% 7,955,434
2009-07-07 2009-07-03 51.043 158,428 -2,503 0.09% 8,086,611
2009-07-03 2009-06-30 49.605 160,931 +3,338 0.10% 7,982,980
2009-07-02 2009-06-29 50.564 157,593 -501 0.09% 7,968,460
2009-06-30 2009-06-26 51.762 158,094 +7,178 0.09% 8,183,218
2009-06-25 2009-06-23 51.882 150,916 +2,837 0.09% 7,829,755
2009-06-19 2009-06-17 53.679 148,079 -500 0.09% 7,948,707
2009-06-18 2009-06-16 53.319 148,579 -4,006 0.09% 7,922,139
2009-06-09 2009-06-05 54.158 152,585 -334 0.09% 8,263,714
2009-06-05 2009-06-03 53.799 152,919 +1,335 0.09% 8,226,835
2009-05-26 2009-05-22 50.803 151,584 +334 0.09% 7,700,949
2009-05-21 2009-05-19 51.282 151,250 +3,171 0.09% 7,756,471
2009-05-15 2009-05-13 50.803 148,079 -2,503 0.09% 7,522,884
2009-05-14 2009-05-12 51.522 150,582 -835 0.09% 7,758,299
2009-05-13 2009-05-11 51.522 151,417 -668 0.09% 7,801,320
2009-05-12 2009-05-08 56.677 152,085 -4,006 0.09% 8,619,777
2009-05-11 2009-05-07 55.798 156,091 +6,950 0.09% 8,709,514
2009-05-07 2009-05-05 53.536 149,141 +478 0.09% 7,984,353
2009-04-30 2009-04-28 52.782 148,663 -478 0.09% 7,846,668
2009-04-29 2009-04-27 52.782 149,141 -477 0.09% 7,871,898
2009-04-27 2009-04-23 52.782 149,618 +3,978 0.09% 7,897,074
2009-04-24 2009-04-22 52.907 145,640 +319 0.09% 7,705,412
2009-04-23 2009-04-21 52.907 145,321 -478 0.09% 7,688,535
2009-04-22 2009-04-20 53.410 145,799 -1,114 0.09% 7,787,115
2009-04-21 2009-04-17 53.787 146,913 -3,979 0.09% 7,902,001
2009-04-20 2009-04-16 53.536 150,892 +3,183 0.09% 8,078,094
2009-04-16 2009-04-14 52.028 147,709 +1,114 0.09% 7,684,938
2009-04-15 2009-04-09 51.399 146,595 -636 0.09% 7,534,866
2009-04-14 2009-04-08 50.520 147,231 +2,387 0.09% 7,438,038
2009-04-08 2009-04-06 50.645 144,844 -3,024 0.09% 7,335,651
2009-04-07 2009-04-03 50.268 147,868 +478 0.09% 7,433,054
2009-03-27 2009-03-25 49.765 147,390 +477 0.09% 7,334,936
2009-03-25 2009-03-23 49.866 146,913 +318 0.09% 7,325,967
2009-03-24 2009-03-20 50.218 146,595 -954 0.09% 7,361,694
2009-03-23 2009-03-19 51.902 147,549 +1,273 0.09% 7,658,072
2009-03-20 2009-03-18 52.782 146,276 -478 0.09% 7,720,678
2009-03-19 2009-03-17 49.564 146,754 -477 0.09% 7,273,776
2009-03-18 2009-03-16 49.263 147,231 -1,432 0.09% 7,253,012
2009-03-17 2009-03-13 49.062 148,663 +159 0.09% 7,293,665
2009-03-16 2009-03-12 48.760 148,504 +955 0.09% 7,241,074
2009-03-13 2009-03-11 48.609 147,549 +2,387 0.09% 7,172,257
2009-03-12 2009-03-10 48.710 145,162 -955 0.09% 7,070,820
2009-03-11 2009-03-09 48.509 146,117 +2,069 0.09% 7,087,958
2009-03-04 2009-03-02 49.162 144,048 -1,751 0.09% 7,081,727
2009-03-02 2009-02-26 49.464 145,799 +159 0.09% 7,211,784
2009-02-25 2009-02-23 50.268 145,640 +1,114 0.09% 7,321,056
2009-02-24 2009-02-20 50.017 144,526 -1,591 0.09% 7,228,732
2009-02-19 2009-02-17 46.599 146,117 -478 0.09% 6,808,847
2009-02-17 2009-02-13 46.297 146,595 +3,820 0.09% 6,786,907
2009-02-10 2009-02-06 45.995 142,775 +1,432 0.09% 6,566,990
2009-02-09 2009-02-05 45.744 141,343 +1,592 0.09% 6,465,599
2009-02-06 2009-02-04 45.241 139,751 +795 0.09% 6,322,524
2009-02-05 2009-02-03 44.940 138,956 +637 0.09% 6,244,647
2009-01-21 2009-01-19 47.202 138,319 +1,114 0.09% 6,528,908
2009-01-20 2009-01-16 45.995 137,205 +955 0.09% 6,310,796
2009-01-19 2009-01-15 45.744 136,250 +637 0.08% 6,232,625
2009-01-12 2009-01-08 47.302 135,613 +6,365 0.08% 6,414,813
2009-01-09 2009-01-07 48.961 129,248 +796 0.08% 6,328,137
2009-01-08 2009-01-06 48.509 128,452 +637 0.08% 6,231,050
2008-12-30 2008-12-24 47.755 127,815 -2,865 0.08% 6,103,775
2008-12-16 2008-12-12 47.855 130,680 +1,592 0.08% 6,253,730
2008-12-15 2008-12-11 48.861 129,088 +795 0.08% 6,307,325
2008-12-04 2008-12-02 44.990 128,293 +1,114 0.08% 5,771,904
2008-12-03 2008-12-01 45.845 127,179 -795 0.08% 5,830,467
2008-12-02 2008-11-28 45.442 127,974 +636 0.08% 5,815,449
2008-12-01 2008-11-27 46.046 127,338 -477 0.08% 5,863,360
2008-11-28 2008-11-26 45.241 127,815 +955 0.08% 5,782,524
2008-11-25 2008-11-21 43.985 126,860 +3,978 0.08% 5,579,893
2008-11-24 2008-11-20 43.030 122,882 +796 0.08% 5,287,558
2008-11-19 2008-11-17 48.559 122,086 -955 0.08% 5,928,381
2008-11-18 2008-11-14 49.263 123,041 -3,024 0.08% 6,061,345
2008-11-17 2008-11-13 50.268 126,065 +3,979 0.08% 6,337,057
2008-11-07 2008-11-05 54.415 122,086 -1,591 0.08% 6,643,346
2008-11-05 2008-11-03 49.263 123,677 -796 0.08% 6,092,676
2008-11-03 2008-10-30 44.538 124,473 +1,114 0.08% 5,543,729
2008-10-30 2008-10-28 37.450 123,359 +2,069 0.08% 4,619,768
2008-10-27 2008-10-23 41.170 121,290 +795 0.08% 4,993,465
2008-10-21 2008-10-17 40.818 120,495 +4,934 0.08% 4,918,335
2008-10-17 2008-10-15 42.477 115,561 +318 0.07% 4,908,639
2008-10-16 2008-10-14 43.934 115,243 +478 0.07% 5,063,130
2008-10-14 2008-10-10 41.723 114,765 -86 0.07% 4,788,292
2008-10-13 2008-10-09 45.493 114,851 -796 0.07% 5,224,882
2008-10-09 2008-10-06 49.062 115,647 +3,979 0.07% 5,673,842
2008-10-08 2008-10-03 51.148 111,668 +3,978 0.07% 5,711,580
2008-10-02 2008-09-29 56.203 107,690 +1,500 0.07% 6,052,508
2008-09-26 2008-09-24 58.625 106,190 +784 0.07% 6,225,337
2008-09-23 2008-09-19 61.683 105,406 -157 0.07% 6,501,778
2008-09-22 2008-09-18 59.134 105,563 -157 0.07% 6,242,393
2008-09-19 2008-09-17 61.428 105,720 +3,924 0.07% 6,494,200
2008-09-18 2008-09-16 66.271 101,796 +313 0.06% 6,746,142
2008-09-17 2008-09-12 70.859 101,483 +628 0.06% 7,191,004
2008-09-16 2008-09-11 70.604 100,855 -157 0.06% 7,120,797
2008-09-02 2008-08-29 72.516 101,012 -1,569 0.06% 7,324,984
2008-08-27 2008-08-25 73.663 102,581 +471 0.06% 7,556,422
2008-08-12 2008-08-08 74.300 102,110 -1,256 0.06% 7,586,794
2008-08-11 2008-08-07 74.937 103,366 -470 0.07% 7,745,982
2008-08-08 2008-08-05 75.830 103,836 +941 0.07% 7,873,836
2008-08-07 2008-08-04 75.575 102,895 +471 0.06% 7,776,253
2008-07-29 2008-07-25 81.819 102,424 -314 0.06% 8,380,274
2008-07-28 2008-07-24 81.437 102,738 -471 0.06% 8,366,685
2008-07-24 2008-07-22 80.163 103,209 +785 0.07% 8,273,507
2008-07-23 2008-07-21 83.094 102,424 -785 0.06% 8,510,807
2008-07-21 2008-07-17 80.035 103,209 +471 0.07% 8,260,354
2008-07-18 2008-07-16 78.888 102,738 +471 0.06% 8,104,817
2008-07-11 2008-07-09 83.476 102,267 +3,766 0.06% 8,536,862
2008-07-09 2008-07-07 85.770 98,501 +1,883 0.06% 8,448,452
2008-06-30 2008-06-26 86.407 96,618 +471 0.06% 8,348,514
2008-06-23 2008-06-19 88.064 96,147 -785 0.06% 8,467,110
2008-06-19 2008-06-17 88.701 96,932 -1,255 0.06% 8,598,008
2008-06-12 2008-06-10 91.633 98,187 +3,609 0.06% 8,997,137
2008-06-06 2008-06-04 92.780 94,578 -313 0.06% 8,774,915
2008-05-29 2008-05-27 92.397 94,891 -785 0.06% 8,767,675
2008-05-27 2008-05-23 94.564 95,676 +157 0.06% 9,047,495
2008-05-26 2008-05-22 94.946 95,519 -1,883 0.06% 9,069,169
2008-05-23 2008-05-21 96.603 97,402 -471 0.06% 9,409,326
2008-05-20 2008-05-16 119.303 97,873 -157 0.06% 11,676,573
2008-05-19 2008-05-15 119.860 98,030 +9,331 0.06% 11,749,827
2008-05-16 2008-05-14 117.913 88,699 +1,870 0.06% 10,458,750
2008-05-15 2008-05-13 117.635 86,829 -288 0.06% 10,214,106
2008-05-14 2008-05-09 117.357 87,117 +3,021 0.06% 10,223,758
2008-05-13 2008-05-08 118.747 84,096 -432 0.06% 9,986,158
2008-05-09 2008-05-07 117.913 84,528 -4,458 0.06% 9,966,936
2008-05-07 2008-05-05 119.164 88,986 -432 0.06% 10,603,951
2008-05-06 2008-05-02 117.913 89,418 -288 0.06% 10,543,530
2008-05-05 2008-04-30 116.800 89,706 +576 0.06% 10,477,701
2008-05-02 2008-04-29 116.383 89,130 +287 0.06% 10,373,244
2008-04-30 2008-04-28 115.132 88,843 -2,013 0.06% 10,228,661
2008-04-28 2008-04-24 114.298 90,856 -432 0.06% 10,384,621
2008-04-22 2008-04-18 112.490 91,288 +288 0.06% 10,268,983
2008-04-18 2008-04-16 111.656 91,000 +2,014 0.06% 10,160,666
2008-04-15 2008-04-11 110.126 88,986 +719 0.06% 9,799,684
2008-04-14 2008-04-10 109.848 88,267 -1,007 0.06% 9,695,957
2008-04-11 2008-04-09 109.014 89,274 -1,726 0.06% 9,732,094
2008-04-10 2008-04-08 109.848 91,000 +1,007 0.06% 9,996,172
2008-04-09 2008-04-07 112.073 89,993 -432 0.06% 10,085,768
2008-04-08 2008-04-03 110.960 90,425 +288 0.06% 10,033,596
2008-04-07 2008-04-02 109.570 90,137 +1,808 0.06% 9,876,306
2008-04-03 2008-04-01 108.458 88,329 -719 0.06% 9,579,948
2008-04-01 2008-03-28 106.233 89,048 +719 0.06% 9,459,817
2008-03-27 2008-03-25 104.286 88,329 +1,294 0.06% 9,211,488
2008-03-26 2008-03-20 100.671 87,035 +144 0.06% 8,761,888
2008-03-25 2008-03-19 100.949 86,891 -431 0.06% 8,771,556
2008-03-10 2008-03-06 100.115 87,322 +431 0.06% 8,742,213
2008-03-06 2008-03-04 100.671 86,891 +432 0.06% 8,747,392
2008-03-04 2008-02-29 101.227 86,459 +719 0.06% 8,751,990
2008-02-27 2008-02-25 100.393 85,740 -144 0.06% 8,607,676
2008-02-22 2008-02-20 99.558 85,884 +432 0.06% 8,550,480
2008-02-21 2008-02-19 101.088 85,452 +287 0.06% 8,638,172
2008-02-20 2008-02-18 100.949 85,165 +144 0.06% 8,597,318
2008-02-14 2008-02-12 96.221 85,021 +1,151 0.06% 8,180,833
2008-02-13 2008-02-11 97.056 83,870 +1,438 0.06% 8,140,054
2008-02-12 2008-02-06 97.890 82,432 +432 0.06% 8,069,260
2008-01-28 2008-01-24 98.029 82,000 +2,876 0.06% 8,038,374
2008-01-24 2008-01-22 94.136 79,124 +288 0.05% 7,448,385
2008-01-22 2008-01-18 98.724 78,836 +432 0.05% 7,783,020
2008-01-21 2008-01-17 99.141 78,404 +431 0.05% 7,773,077
2008-01-18 2008-01-16 98.029 77,973 +3,596 0.05% 7,643,611
2008-01-14 2008-01-10 101.227 74,377 +1,582 0.05% 7,528,965
2008-01-09 2008-01-07 100.949 72,795 +288 0.05% 7,348,579
2008-01-03 2007-12-31 102.339 72,507 +431 0.05% 7,420,326
2008-01-02 2007-12-27 104.425 72,076 +288 0.05% 7,526,548
2007-12-20 2007-12-18 100.115 71,788 +1,870 0.05% 7,187,032
2007-12-19 2007-12-17 100.115 69,918 -432 0.05% 6,999,817
2007-12-17 2007-12-13 103.591 70,350 +432 0.05% 7,287,618
2007-12-11 2007-12-07 101.505 69,918 -288 0.05% 7,097,037
2007-12-10 2007-12-06 101.783 70,206 +432 0.05% 7,145,795
2007-12-07 2007-12-05 101.088 69,774 -144 0.05% 7,053,315
2007-12-06 2007-12-04 99.837 69,918 +431 0.05% 6,980,373
2007-12-05 2007-12-03 98.585 69,487 +3,596 0.05% 6,850,386
2007-12-04 2007-11-30 98.307 65,891 +432 0.05% 6,477,549
2007-12-03 2007-11-29 99.698 65,459 -1,151 0.05% 6,526,100
2007-11-30 2007-11-28 97.334 66,610 -1,007 0.05% 6,483,398
2007-11-29 2007-11-27 97.890 67,617 +432 0.05% 6,619,021
2007-11-28 2007-11-26 101.783 67,185 -288 0.05% 6,838,307
2007-11-27 2007-11-23 102.896 67,473 +431 0.05% 6,942,677
2007-11-20 2007-11-16 106.511 67,042 +2,590 0.05% 7,140,703
2007-11-16 2007-11-14 107.345 64,452 +1,150 0.04% 6,918,611
2007-11-15 2007-11-13 106.511 63,302 +576 0.04% 6,742,352
2007-11-13 2007-11-09 109.292 62,726 +287 0.04% 6,855,440
2007-11-05 2007-11-01 109.014 62,439 +144 0.04% 6,806,710
2007-11-02 2007-10-31 109.292 62,295 +432 0.04% 6,808,336
2007-10-23 2007-10-18 111.934 61,863 +287 0.04% 6,924,558
2007-10-22 2007-10-17 111.795 61,576 -431 0.04% 6,883,871
2007-10-18 2007-10-16 112.073 62,007 +431 0.04% 6,949,299
2007-10-04 2007-10-02 128.639 61,576 +2,738 0.04% 7,921,082
2007-10-02 2007-09-27 127.475 58,838 +1,650 0.04% 7,500,372
2007-09-28 2007-09-25 127.475 57,188 +2,199 0.04% 7,290,038
2007-09-24 2007-09-20 123.691 54,989 -413 0.04% 6,801,670
2007-09-21 2007-09-19 123.691 55,402 -3,436 0.04% 6,852,754
2007-09-07 2007-09-05 121.363 58,838 +413 0.04% 7,140,765
2007-09-06 2007-09-04 122.236 58,425 +412 0.04% 7,141,654
2007-09-03 2007-08-30 123.400 58,013 -1,512 0.04% 7,158,829
2007-08-27 2007-08-23 120.781 59,525 -1,512 0.04% 7,189,493
2007-08-17 2007-08-15 119.035 61,037 -274 0.04% 7,265,530
2007-08-13 2007-08-09 121.072 61,311 +412 0.04% 7,423,052
2007-08-06 2007-08-02 121.654 60,899 -1,100 0.04% 7,408,619
2007-08-03 2007-08-01 121.072 61,999 -3,436 0.04% 7,506,350
2007-08-02 2007-07-31 122.964 65,435 -2,199 0.05% 8,046,140
2007-07-30 2007-07-26 121.509 67,634 -274 0.05% 8,218,117
2007-07-27 2007-07-25 121.072 67,908 -275 0.05% 8,221,765
2007-07-13 2007-07-11 117.725 68,183 -138 0.05% 8,026,855
2007-07-10 2007-07-06 117.434 68,321 +413 0.05% 8,023,217
2007-07-03 2007-06-28 118.307 67,908 -688 0.05% 8,034,008
2007-06-26 2007-06-22 118.453 68,596 0.05% 8,125,386

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