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: SHANGHAI COMMERCIAL BANK LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 58.950 110,908 +0 0.25% 6,538,027
2025-10-13 2025-10-09 58.850 110,908 +0 0.25% 6,526,936
2025-10-10 2025-10-08 58.700 110,908 +0 0.25% 6,510,300
2025-10-09 2025-10-06 58.600 110,908 +1,200 0.25% 6,499,209
2025-10-03 2025-09-30 59.000 109,708 +200 0.24% 6,472,772
2025-09-29 2025-09-25 59.347 109,508 +1,345 0.24% 6,499,024
2025-09-18 2025-09-16 58.795 108,163 +995 0.24% 6,359,412
2025-09-09 2025-09-05 62.011 107,168 +597 0.24% 6,645,577
2025-09-04 2025-09-02 62.312 106,571 +796 0.24% 6,640,689
2025-09-03 2025-09-01 61.709 105,775 -2,189 0.24% 6,527,303
2025-09-01 2025-08-28 61.106 107,964 +1,194 0.24% 6,597,280
2025-07-02 2025-06-27 53.619 106,770 -796 0.24% 5,724,876
2025-06-25 2025-06-23 53.267 107,566 -2,786 0.24% 5,729,718
2025-06-13 2025-06-11 53.669 110,352 -2,388 0.25% 5,922,483
2025-06-12 2025-06-10 53.719 112,740 -995 0.25% 6,056,310
2025-06-10 2025-06-06 54.272 113,735 -11,741 0.25% 6,172,631
2025-06-09 2025-06-05 52.815 125,476 -4,776 0.28% 6,626,982
2025-06-02 2025-05-29 65.386 130,252 +2,985 0.29% 8,516,608
2025-05-30 2025-05-28 65.550 127,267 +10,677 0.28% 8,342,375
2025-05-29 2025-05-27 65.057 116,590 +2,370 0.28% 7,584,937
2025-05-27 2025-05-23 64.727 114,220 +1,276 0.28% 7,393,161
2025-05-19 2025-05-15 65.166 112,944 -547 0.27% 7,360,132
2025-05-09 2025-05-07 63.630 113,491 -547 0.28% 7,221,467
2025-05-08 2025-05-06 62.533 114,038 -547 0.28% 7,131,164
2025-04-10 2025-04-08 59.242 114,585 -1,823 0.28% 6,788,245
2025-03-26 2025-03-24 65.221 116,408 +1,823 0.28% 7,592,253
2025-03-14 2025-03-12 64.673 114,585 +912 0.28% 7,410,501
2025-03-07 2025-03-05 63.630 113,673 -183 0.28% 7,233,048
2025-03-06 2025-03-04 63.575 113,856 -729 0.28% 7,238,446
2025-03-05 2025-03-03 63.575 114,585 +15,861 0.28% 7,284,793
2025-03-04 2025-02-28 62.753 98,724 +2,005 0.24% 6,195,192
2025-02-28 2025-02-26 64.727 96,719 +182 0.23% 6,260,367
2025-02-27 2025-02-25 63.521 96,537 +729 0.23% 6,132,088
2025-02-20 2025-02-18 58.090 95,808 -182 0.23% 5,565,494
2025-01-14 2025-01-10 58.118 95,990 +3,398 0.23% 5,578,724
2024-12-09 2024-12-05 56.980 92,592 -352 0.23% 5,275,931
2024-12-06 2024-12-04 56.980 92,944 -703 0.23% 5,295,989
2024-11-22 2024-11-20 57.435 93,647 -352 0.24% 5,378,649
2024-11-13 2024-11-11 59.141 93,999 -879 0.24% 5,559,229
2024-11-05 2024-11-01 59.596 94,878 -879 0.24% 5,654,377
2024-11-04 2024-10-31 59.881 95,757 -2,462 0.24% 5,733,989
2024-11-01 2024-10-30 60.222 98,219 -1,055 0.25% 5,914,927
2024-10-31 2024-10-29 60.392 99,274 -704 0.25% 5,995,398
2024-10-29 2024-10-25 59.426 99,978 +5,276 0.25% 5,941,262
2024-10-28 2024-10-24 59.483 94,702 -879 0.24% 5,633,117
2024-10-14 2024-10-09 57.947 95,581 +2,110 0.24% 5,538,647
2024-10-10 2024-10-08 58.686 93,471 -879 0.23% 5,485,479
2024-10-09 2024-10-07 60.279 94,350 +879 0.24% 5,687,295
2024-10-02 2024-09-27 59.996 93,471 -7,913 0.23% 5,607,916
2024-09-30 2024-09-26 59.138 101,384 +3,202 0.25% 5,995,689
2024-09-27 2024-09-25 57.937 98,182 -1,748 0.25% 5,688,404
2024-09-26 2024-09-24 59.196 99,930 -875 0.25% 5,915,417
2024-09-25 2024-09-23 57.766 100,805 +2,623 0.25% 5,823,078
2024-09-24 2024-09-20 58.338 98,182 +874 0.25% 5,727,712
2024-09-23 2024-09-19 58.795 97,308 +1,749 0.25% 5,721,248
2024-09-20 2024-09-17 59.138 95,559 +2,622 0.24% 5,651,208
2024-08-19 2024-08-15 59.482 92,937 -524 0.23% 5,528,039
2024-08-09 2024-08-07 59.482 93,461 -525 0.24% 5,559,208
2024-06-03 2024-05-30 65.684 93,986 -524 0.24% 6,173,337
2024-05-31 2024-05-29 64.750 94,510 +1,846 0.24% 6,119,546
2024-05-30 2024-05-28 64.517 92,664 -857 0.24% 5,978,395
2024-05-28 2024-05-24 64.284 93,521 -1,028 0.24% 6,011,865
2024-05-10 2024-05-08 64.167 94,549 -343 0.24% 6,066,917
2024-03-07 2024-03-05 65.917 94,892 -857 0.24% 6,254,988
2024-03-05 2024-03-01 65.334 95,749 -515 0.25% 6,255,625
2024-02-02 2024-01-31 67.084 96,264 -5,657 0.25% 6,457,735
2024-01-30 2024-01-26 65.975 101,921 -2,914 0.26% 6,724,264
2024-01-29 2024-01-25 66.034 104,835 +8,571 0.27% 6,922,631
2024-01-25 2024-01-23 65.917 96,264 -171 0.25% 6,345,426
2024-01-16 2024-01-12 69.576 96,435 +2,970 0.25% 6,709,584
2024-01-12 2024-01-10 72.224 93,465 +332 0.25% 6,750,459
2023-12-20 2023-12-18 71.021 93,133 -155 0.25% 6,614,373
2023-12-19 2023-12-15 70.780 93,288 +166 0.25% 6,602,922
2023-11-17 2023-11-15 72.826 93,122 +166 0.25% 6,781,733
2023-11-08 2023-11-06 72.586 92,956 +332 0.25% 6,747,265
2023-10-03 2023-09-28 78.375 92,624 +441 0.25% 7,259,437
2023-09-29 2023-09-27 78.375 92,183 -496 0.25% 7,224,874
2023-09-27 2023-09-25 78.617 92,679 -662 0.25% 7,286,167
2023-09-26 2023-09-22 78.617 93,341 -496 0.25% 7,338,211
2023-06-27 2023-06-23 85.995 93,837 -330 0.25% 8,069,528
2023-06-23 2023-06-20 85.390 94,167 -662 0.25% 8,040,959
2023-06-21 2023-06-19 84.060 94,829 -165 0.25% 7,971,323
2023-06-20 2023-06-16 85.814 94,994 -496 0.25% 8,151,790
2023-06-19 2023-06-15 85.874 95,490 -827 0.26% 8,200,128
2023-06-15 2023-06-13 85.814 96,317 -1,157 0.26% 8,265,322
2023-06-02 2023-05-31 86.030 97,474 +1,478 0.26% 8,385,735
2023-05-29 2023-05-24 88.425 95,996 -651 0.26% 8,488,478
2023-05-12 2023-05-10 90.268 96,647 -163 0.26% 8,724,086
2023-03-17 2023-03-15 98.250 96,810 -326 0.26% 9,511,618
2023-03-13 2023-03-09 96.163 97,136 -325 0.26% 9,340,845
2023-01-17 2023-01-13 91.536 97,461 +2,396 0.26% 8,921,181
2022-12-15 2022-12-13 94.432 95,065 +159 0.26% 8,977,161
2022-11-11 2022-11-09 84.359 94,906 -635 0.26% 8,006,184
2022-11-08 2022-11-04 84.989 95,541 -636 0.27% 8,119,899
2022-10-03 2022-09-29 94.811 96,177 +385 0.27% 9,118,643
2022-09-27 2022-09-23 99.868 95,792 +317 0.27% 9,566,522
2022-09-05 2022-09-01 102.396 95,475 -791 0.27% 9,776,253
2022-08-19 2022-08-17 102.396 96,266 -475 0.27% 9,857,248
2022-08-10 2022-08-08 102.396 96,741 +791 0.27% 9,905,886
2022-07-22 2022-07-20 111.245 95,950 -158 0.27% 10,673,955
2022-07-21 2022-07-19 111.245 96,108 -317 0.27% 10,691,532
2022-07-19 2022-07-15 110.234 96,425 +4,747 0.27% 10,629,281
2022-07-15 2022-07-13 110.866 91,678 -633 0.26% 10,163,949
2022-07-14 2022-07-12 110.739 92,311 -475 0.26% 10,222,457
2022-07-08 2022-07-06 111.245 92,786 -791 0.26% 10,321,976
2022-06-01 2022-05-30 115.564 93,577 +1,143 0.26% 10,814,149
2022-05-16 2022-05-12 111.981 92,434 -469 0.26% 10,350,833
2022-05-13 2022-05-11 112.557 92,903 -1,875 0.26% 10,456,855
2022-04-27 2022-04-25 113.389 94,778 -156 0.27% 10,746,741
2022-04-20 2022-04-14 114.284 94,934 +156 0.27% 10,849,475
2022-03-18 2022-03-16 113.517 94,778 +156 0.27% 10,758,870
2022-03-15 2022-03-11 118.636 94,622 +313 0.27% 11,225,543
2022-03-08 2022-03-04 120.299 94,309 +625 0.27% 11,345,313
2022-02-09 2022-02-07 121.003 93,684 -938 0.26% 11,336,068
2022-01-18 2022-01-14 126.616 94,622 +1,756 0.27% 11,980,685
2022-01-17 2022-01-13 126.616 92,866 +154 0.27% 11,758,347
2022-01-14 2022-01-12 125.182 92,712 +153 0.27% 11,605,864
2022-01-11 2022-01-07 125.964 92,559 +153 0.27% 11,659,128
2021-12-03 2021-12-01 130.333 92,406 +154 0.27% 12,043,515
2021-11-17 2021-11-15 132.093 92,252 +460 0.27% 12,185,841
2021-11-11 2021-11-09 133.658 91,792 -307 0.26% 12,268,712
2021-10-29 2021-10-27 135.614 92,099 -1,074 0.27% 12,489,888
2021-10-28 2021-10-26 136.266 93,173 -153 0.27% 12,696,285
2021-10-08 2021-10-06 135.353 93,326 -153 0.27% 12,631,947
2021-10-07 2021-10-05 138.482 93,479 +306 0.27% 12,945,203
2021-10-06 2021-10-04 138.743 93,173 +307 0.27% 12,927,126
2021-10-04 2021-09-29 139.918 92,866 +261 0.27% 12,993,620
2021-09-09 2021-09-07 139.787 92,605 +764 0.27% 12,944,992
2021-09-08 2021-09-06 140.310 91,841 -306 0.27% 12,886,233
2021-09-06 2021-09-02 142.141 92,147 -2,906 0.27% 13,097,861
2021-09-01 2021-08-30 140.179 95,053 -1,988 0.27% 13,324,480
2021-08-30 2021-08-26 139.918 97,041 -1,835 0.28% 13,577,777
2021-08-27 2021-08-25 140.964 98,876 +764 0.29% 13,937,963
2021-08-24 2021-08-20 139.918 98,112 -1,223 0.28% 13,727,630
2021-08-17 2021-08-13 141.226 99,335 +765 0.29% 14,028,644
2021-08-04 2021-08-02 140.964 98,570 +4,894 0.28% 13,894,828
2021-07-30 2021-07-28 139.918 93,676 -153 0.27% 13,106,954
2021-07-13 2021-07-09 142.141 93,829 -153 0.27% 13,336,942
2021-07-06 2021-07-02 142.533 93,982 -765 0.27% 13,395,559
2021-07-02 2021-06-29 143.187 94,747 +459 0.27% 13,566,544
2021-06-28 2021-06-24 142.272 94,288 +765 0.27% 13,414,515
2021-06-03 2021-06-01 143.579 93,523 +153 0.27% 13,427,972
2021-06-01 2021-05-28 142.533 93,370 +1,529 0.27% 13,308,328
2021-05-31 2021-05-27 143.318 91,841 +1,683 0.27% 13,162,452
2021-05-28 2021-05-26 142.272 90,158 -1,377 0.26% 12,826,933
2021-05-11 2021-05-07 138.741 91,535 -306 0.26% 12,699,664
2021-04-21 2021-04-19 135.618 91,841 +765 0.27% 12,455,321
2021-04-20 2021-04-16 136.411 91,076 +976 0.26% 12,423,805
2021-03-30 2021-03-26 132.842 90,100 +2,119 0.26% 11,969,109
2021-03-29 2021-03-25 133.503 87,981 +1,967 0.26% 11,745,763
2021-03-18 2021-03-16 131.983 86,014 -454 0.25% 11,352,413
2021-03-11 2021-03-09 130.595 86,468 -151 0.25% 11,292,324
2021-03-08 2021-03-04 133.239 86,619 -303 0.25% 11,541,032
2021-03-04 2021-03-02 132.842 86,922 +756 0.25% 11,546,935
2021-03-03 2021-03-01 132.842 86,166 +606 0.25% 11,446,506
2021-03-02 2021-02-26 133.768 85,560 +908 0.25% 11,445,170
2021-03-01 2021-02-25 153.992 84,652 -1,514 0.25% 13,035,693
2021-02-26 2021-02-24 150.555 86,166 +1,362 0.25% 12,972,707
2021-02-24 2021-02-22 149.365 84,804 +1,665 0.25% 12,666,766
2021-02-18 2021-02-16 147.779 83,139 +756 0.24% 12,286,200
2021-02-10 2021-02-08 138.791 82,383 +151 0.24% 11,433,992
2021-02-09 2021-02-05 140.641 82,232 +152 0.24% 11,565,208
2021-02-08 2021-02-04 139.319 82,080 +151 0.24% 11,435,336
2021-02-05 2021-02-03 135.883 81,929 +2,572 0.24% 11,132,731
2021-02-04 2021-02-02 131.851 79,357 +152 0.23% 10,463,310
2021-02-03 2021-02-01 129.802 79,205 +1,513 0.23% 10,280,993
2021-02-01 2021-01-28 129.670 77,692 +756 0.23% 10,074,332
2021-01-27 2021-01-25 128.811 76,936 +303 0.22% 9,910,200
2021-01-19 2021-01-15 128.877 76,633 +151 0.22% 9,876,235
2021-01-14 2021-01-12 128.547 76,482 +151 0.22% 9,831,501
2020-12-16 2020-12-14 131.124 76,331 +152 0.22% 10,008,836
2020-12-10 2020-12-08 134.561 76,179 -1,362 0.22% 10,250,711
2020-12-09 2020-12-07 156.826 77,541 +454 0.23% 12,160,459
2020-12-08 2020-12-04 156.255 77,087 +5,541 0.22% 12,045,259
2020-12-03 2020-12-01 155.542 71,546 +140 0.23% 11,128,400
2020-12-02 2020-11-30 154.115 71,406 +281 0.22% 11,004,729
2020-11-30 2020-11-26 154.543 71,125 +140 0.22% 10,991,871
2020-11-26 2020-11-24 153.972 70,985 +140 0.22% 10,929,717
2020-11-10 2020-11-06 147.693 70,845 +421 0.22% 10,463,342
2020-11-09 2020-11-05 147.123 70,424 +140 0.22% 10,360,966
2020-11-05 2020-11-03 146.980 70,284 +420 0.22% 10,330,339
2020-11-04 2020-11-02 146.837 69,864 +140 0.22% 10,258,638
2020-11-02 2020-10-29 146.837 69,724 +140 0.22% 10,238,081
2020-10-29 2020-10-27 148.978 69,584 +1,122 0.22% 10,366,467
2020-10-27 2020-10-22 149.834 68,462 +841 0.22% 10,257,931
2020-10-23 2020-10-21 149.120 67,621 -141 0.21% 10,083,673
2020-10-15 2020-10-12 145.268 67,762 +141 0.21% 9,843,621
2020-10-08 2020-10-06 146.409 67,621 -701 0.21% 9,900,334
2020-10-07 2020-10-05 144.839 68,322 +140 0.22% 9,895,722
2020-10-06 2020-09-30 143.698 68,182 -140 0.21% 9,797,609
2020-08-31 2020-08-27 138.848 68,322 +211 0.22% 9,486,380
2020-08-17 2020-08-13 134.769 68,111 -139 0.22% 9,179,221
2020-08-11 2020-08-07 133.122 68,250 -280 0.22% 9,085,605
2020-08-10 2020-08-06 139.707 68,530 +839 0.22% 9,574,118
2020-08-03 2020-07-30 131.548 67,691 -140 0.21% 8,904,605
2020-07-30 2020-07-28 131.763 67,831 +279 0.21% 8,937,586
2020-07-29 2020-07-27 131.763 67,552 +140 0.21% 8,900,824
2020-07-28 2020-07-24 132.335 67,412 +280 0.21% 8,920,976
2020-07-07 2020-07-03 132.765 67,132 +139 0.21% 8,912,750
2020-07-03 2020-06-30 133.409 66,993 -698 0.21% 8,937,449
2020-07-02 2020-06-29 132.979 67,691 -699 0.21% 9,001,500
2020-06-30 2020-06-26 134.912 68,390 +699 0.22% 9,226,611
2020-06-05 2020-06-03 133.838 67,691 -1,398 0.21% 9,059,636
2020-05-18 2020-05-14 139.922 69,089 +140 0.22% 9,667,049
2020-04-24 2020-04-22 142.570 68,949 +699 0.22% 9,830,046
2020-04-22 2020-04-20 146.005 68,250 -140 0.22% 9,964,857
2020-04-21 2020-04-17 144.574 68,390 +1,397 0.22% 9,887,402
2020-04-17 2020-04-15 144.431 66,993 +699 0.21% 9,675,843
2020-04-16 2020-04-14 147.437 66,294 +698 0.21% 9,774,165
2020-04-15 2020-04-09 212.169 65,596 -14,111 0.21% 13,917,426
2020-04-14 2020-04-08 210.819 79,707 +23,960 0.25% 16,803,711
2020-04-09 2020-04-07 207.443 55,747 -237 0.21% 11,564,309
2020-04-07 2020-04-03 206.768 55,984 -592 0.21% 11,575,675
2020-04-06 2020-04-02 206.936 56,576 -593 0.21% 11,707,630
2020-04-03 2020-04-01 206.936 57,169 -1,185 0.21% 11,830,344
2020-04-02 2020-03-31 203.223 58,354 -1,066 0.22% 11,858,873
2020-04-01 2020-03-30 201.197 59,420 -9,005 0.22% 11,955,155
2020-03-31 2020-03-27 202.548 68,425 +11,612 0.25% 13,859,334
2020-03-27 2020-03-25 192.420 56,813 +118 0.21% 10,931,981
2020-03-23 2020-03-19 183.306 56,695 +237 0.21% 10,392,520
2020-03-17 2020-03-13 201.197 56,458 +593 0.21% 11,359,208
2020-03-12 2020-03-10 201.366 55,865 +237 0.21% 11,249,327
2020-03-11 2020-03-09 201.704 55,628 -237 0.21% 11,220,382
2020-03-09 2020-03-05 210.481 55,865 +592 0.21% 11,758,517
2020-03-06 2020-03-04 208.287 55,273 +474 0.21% 11,512,629
2020-02-07 2020-02-05 193.264 54,799 +593 0.20% 10,590,694
2020-01-10 2020-01-08 199.510 54,206 -356 0.20% 10,814,617
2020-01-06 2020-01-02 199.172 54,562 -118 0.20% 10,867,223
2020-01-02 2019-12-27 194.108 54,680 -237 0.20% 10,613,843
2019-12-20 2019-12-18 188.538 54,917 -119 0.20% 10,353,955
2019-12-11 2019-12-09 205.638 55,036 +237 0.21% 11,317,474
2019-12-10 2019-12-06 203.408 54,799 +868 0.20% 11,146,558
2019-12-06 2019-12-04 204.094 53,931 +117 0.20% 11,006,999
2019-11-28 2019-11-26 205.466 53,814 -2,216 0.20% 11,056,956
2019-11-21 2019-11-19 190.373 56,030 +117 0.21% 10,666,626
2019-11-13 2019-11-11 184.885 55,913 -117 0.21% 10,337,488
2019-11-07 2019-11-05 175.795 56,030 +117 0.21% 9,849,812
2019-11-06 2019-11-04 175.624 55,913 -1,166 0.21% 9,819,655
2019-10-21 2019-10-17 169.192 57,079 +117 0.22% 9,657,327
2019-10-11 2019-10-09 165.248 56,962 +116 0.22% 9,412,834
2019-10-03 2019-09-30 167.220 56,846 +117 0.22% 9,505,785
2019-09-20 2019-09-18 166.534 56,729 -117 0.21% 9,447,303
2019-09-19 2019-09-17 168.935 56,846 -116 0.22% 9,603,281
2019-09-13 2019-09-11 165.162 56,962 +116 0.22% 9,407,950
2019-09-06 2019-09-04 167.477 56,846 +1,399 0.22% 9,520,410
2019-08-28 2019-08-26 166.877 55,447 -466 0.21% 9,252,825
2019-08-21 2019-08-19 174.252 55,913 -117 0.21% 9,742,939
2019-08-20 2019-08-16 180.083 56,030 +933 0.21% 10,090,052
2019-08-19 2019-08-15 249.822 55,097 +350 0.21% 13,764,444
2019-08-16 2019-08-14 248.414 54,747 +7,669 0.21% 13,599,921
2019-08-15 2019-08-13 247.408 47,078 -99 0.21% 11,647,487
2019-08-14 2019-08-12 249.420 47,177 +198 0.21% 11,766,874
2019-08-12 2019-08-08 250.023 46,979 +100 0.21% 11,745,838
2019-08-08 2019-08-06 247.006 46,879 +895 0.21% 11,579,394
2019-08-07 2019-08-05 252.437 45,984 +596 0.20% 11,608,058
2019-08-06 2019-08-02 251.431 45,388 +199 0.20% 11,411,958
2019-08-05 2019-08-01 253.443 45,189 +398 0.20% 11,452,819
2019-07-31 2019-07-29 252.236 44,791 +199 0.20% 11,297,892
2019-07-25 2019-07-23 253.443 44,592 +596 0.20% 11,301,513
2019-07-24 2019-07-22 253.040 43,996 -99 0.20% 11,132,762
2019-07-23 2019-07-19 256.460 44,095 +1,790 0.20% 11,308,595
2019-07-18 2019-07-16 268.528 42,305 +298 0.19% 11,360,098
2019-07-12 2019-07-10 245.397 42,007 -1,491 0.19% 10,308,384
2019-07-11 2019-07-09 244.995 43,498 +1,491 0.19% 10,656,772
2019-07-05 2019-07-03 247.811 42,007 +199 0.19% 10,409,778
2019-07-04 2019-07-02 247.408 41,808 +298 0.19% 10,343,645
2019-06-24 2019-06-20 231.719 41,510 -1,491 0.18% 9,618,654
2019-06-17 2019-06-13 228.098 43,001 -299 0.19% 9,808,458
2019-06-04 2019-05-31 224.880 43,300 -198 0.19% 9,737,306
2019-05-31 2019-05-29 227.294 43,498 -2,188 0.19% 9,886,825
2019-05-29 2019-05-27 226.690 45,686 -497 0.20% 10,356,575
2019-05-28 2019-05-24 225.483 46,183 +99 0.21% 10,413,503
2019-05-27 2019-05-23 225.282 46,084 +100 0.20% 10,381,911
2019-05-24 2019-05-22 227.294 45,984 +2,187 0.20% 10,451,877
2019-05-08 2019-05-06 203.559 43,797 +497 0.19% 8,915,259
2019-05-06 2019-05-02 206.576 43,300 -298 0.19% 8,944,734
2019-04-12 2019-04-10 208.990 43,598 +199 0.19% 9,111,528
2019-04-11 2019-04-09 212.610 43,399 -99 0.19% 9,227,070
2019-04-09 2019-04-04 216.667 43,498 +450 0.19% 9,424,573
2019-03-19 2019-03-15 212.399 43,048 +197 0.19% 9,143,331
2019-01-16 2019-01-14 196.748 42,851 +99 0.19% 8,430,853
2019-01-07 2019-01-03 191.159 42,752 -197 0.19% 8,172,415
2018-12-10 2018-12-06 196.740 42,949 +797 0.19% 8,449,804
2018-11-23 2018-11-21 196.740 42,152 +96 0.19% 8,293,002
2018-11-12 2018-11-08 196.740 42,056 +483 0.19% 8,274,115
2018-11-09 2018-11-07 196.740 41,573 +97 0.19% 8,179,089
2018-10-31 2018-10-29 197.776 41,476 -193 0.19% 8,202,953
2018-10-30 2018-10-26 197.155 41,669 -483 0.19% 8,215,235
2018-10-29 2018-10-25 196.740 42,152 -580 0.19% 8,293,002
2018-10-25 2018-10-23 197.776 42,732 +773 0.20% 8,451,359
2018-10-15 2018-10-11 196.637 41,959 +97 0.19% 8,250,686
2018-09-12 2018-09-10 198.811 41,862 +96 0.19% 8,322,641
2018-09-11 2018-09-07 198.811 41,766 +97 0.19% 8,303,556
2018-08-31 2018-08-29 199.640 41,669 +96 0.19% 8,318,789
2018-08-21 2018-08-17 198.397 41,573 +193 0.19% 8,247,966
2018-08-07 2018-08-03 201.400 41,380 -96 0.19% 8,333,934
2018-08-03 2018-08-01 205.654 41,476 +127 0.19% 8,529,696
2018-07-23 2018-07-19 202.746 41,349 -578 0.19% 8,383,325
2018-07-20 2018-07-18 202.746 41,927 -963 0.19% 8,500,512
2018-07-19 2018-07-17 202.538 42,890 -866 0.20% 8,686,847
2018-06-26 2018-06-22 203.888 43,756 -867 0.20% 8,921,326
2018-06-22 2018-06-20 204.407 44,623 +386 0.20% 9,121,271
2018-06-21 2018-06-19 206.069 44,237 +481 0.20% 9,115,885
2018-06-13 2018-06-11 207.731 43,756 +96 0.20% 9,089,481
2018-06-01 2018-05-30 202.746 43,660 -866 0.20% 8,851,870
2018-05-31 2018-05-29 204.615 44,526 +866 0.20% 9,110,693
2018-05-30 2018-05-28 204.615 43,660 -192 0.20% 8,933,496
2018-05-18 2018-05-16 203.576 43,852 -578 0.20% 8,927,235
2018-05-09 2018-05-07 203.576 44,430 -481 0.20% 9,044,902
2018-04-30 2018-04-26 203.576 44,911 -482 0.21% 9,142,823
2018-04-26 2018-04-24 204.200 45,393 -481 0.21% 9,269,235
2018-04-12 2018-04-10 204.200 45,874 -482 0.21% 9,367,455
2018-04-10 2018-04-06 205.031 46,356 +482 0.21% 9,504,398
2018-04-09 2018-04-04 210.042 45,874 +385 0.21% 9,635,446
2018-04-06 2018-04-03 207.941 45,489 +500 0.21% 9,459,034
2018-03-01 2018-02-27 210.042 44,989 +667 0.21% 9,449,559
2018-02-09 2018-02-07 210.042 44,322 -286 0.21% 9,309,461
2018-01-17 2018-01-15 210.882 44,608 +381 0.21% 9,407,011
2018-01-15 2018-01-11 211.932 44,227 +190 0.21% 9,373,113
2017-12-19 2017-12-15 207.941 44,037 -190 0.20% 9,157,103
2017-12-15 2017-12-13 208.361 44,227 -381 0.21% 9,215,191
2017-12-11 2017-12-07 215.574 44,608 +710 0.21% 9,616,324
2017-11-23 2017-11-21 213.653 43,898 -749 0.21% 9,378,941
2017-11-07 2017-11-03 216.214 44,647 +468 0.21% 9,653,320
2017-10-26 2017-10-24 218.562 44,179 -468 0.21% 9,655,857
2017-10-23 2017-10-19 219.202 44,647 -188 0.21% 9,786,732
2017-10-20 2017-10-18 218.776 44,835 -4,685 0.21% 9,808,803
2017-10-19 2017-10-17 218.776 49,520 -281 0.23% 10,833,767
2017-10-16 2017-10-12 216.641 49,801 -1,687 0.23% 10,788,947
2017-10-09 2017-10-04 215.574 51,488 -93 0.24% 11,099,473
2017-09-27 2017-09-25 217.708 51,581 +281 0.24% 11,229,616
2017-09-21 2017-09-19 213.866 51,300 -188 0.24% 10,971,350
2017-09-11 2017-09-07 211.305 51,488 +188 0.24% 10,879,682
2017-09-07 2017-09-05 211.198 51,300 -937 0.24% 10,834,482
2017-09-06 2017-09-04 209.598 52,237 -2,811 0.25% 10,948,754
2017-09-04 2017-08-31 213.013 55,048 +93 0.26% 11,725,924
2017-09-01 2017-08-30 212.586 54,955 +469 0.26% 11,682,654
2017-08-22 2017-08-18 214.507 54,486 +1,780 0.26% 11,687,617
2017-08-14 2017-08-10 215.574 52,706 -187 0.25% 11,362,042
2017-08-09 2017-08-07 217.708 52,893 -469 0.25% 11,515,249
2017-08-07 2017-08-03 222.407 53,362 +155 0.25% 11,868,090
2017-08-04 2017-08-02 219.410 53,207 +467 0.25% 11,674,165
2017-08-02 2017-07-31 219.410 52,740 -3,644 0.25% 11,571,700
2017-08-01 2017-07-28 220.481 56,384 -93 0.27% 12,431,579
2017-07-31 2017-07-27 221.337 56,477 -841 0.27% 12,500,441
2017-07-28 2017-07-26 221.551 57,318 -374 0.27% 12,698,855
2017-07-27 2017-07-25 222.621 57,692 -1,028 0.27% 12,843,463
2017-07-26 2017-07-24 222.193 58,720 -1,401 0.28% 13,047,178
2017-07-21 2017-07-19 223.263 60,121 -2,430 0.28% 13,422,818
2017-07-18 2017-07-14 224.762 62,551 -747 0.30% 14,059,075
2017-07-17 2017-07-13 223.049 63,298 -3,177 0.30% 14,118,576
2017-07-03 2017-06-29 228.615 66,475 -187 0.31% 15,197,172
2017-06-30 2017-06-28 224.762 66,662 +281 0.31% 14,983,071
2017-06-22 2017-06-20 226.902 66,381 +187 0.31% 15,062,007
2017-06-12 2017-06-08 227.116 66,194 -935 0.31% 15,033,746
2017-05-25 2017-05-23 221.337 67,129 -467 0.32% 14,858,121
2017-05-17 2017-05-15 221.123 67,596 +934 0.32% 14,947,016
2017-05-11 2017-05-09 220.481 66,662 +281 0.31% 14,697,679
2017-05-10 2017-05-08 220.695 66,381 +187 0.31% 14,649,933
2017-05-04 2017-04-28 224.334 66,194 +280 0.31% 14,849,543
2017-04-27 2017-04-25 227.973 65,914 -1,028 0.31% 15,026,591
2017-04-20 2017-04-18 229.899 66,942 -93 0.32% 15,389,913
2017-03-29 2017-03-27 232.254 67,035 +93 0.32% 15,569,137
2017-03-24 2017-03-22 238.462 66,942 +6,727 0.32% 15,963,094
2017-03-21 2017-03-17 241.672 60,215 +748 0.28% 14,552,306
2017-03-17 2017-03-15 244.466 59,467 +575 0.28% 14,537,640
2017-03-16 2017-03-14 244.033 58,892 +463 0.28% 14,371,613
2017-03-10 2017-03-08 248.140 58,429 +2,776 0.28% 14,498,584
2017-03-08 2017-03-06 246.411 55,653 -463 0.27% 13,713,512
2017-03-07 2017-03-03 245.763 56,116 +555 0.27% 13,791,212
2017-03-06 2017-03-02 250.518 55,561 -92 0.27% 13,919,023
2017-03-03 2017-03-01 255.705 55,653 +185 0.27% 14,230,776
2017-03-02 2017-02-28 262.406 55,468 +277 0.26% 14,555,142
2017-03-01 2017-02-27 268.026 55,191 +18,413 0.26% 14,792,624
2017-02-28 2017-02-24 247.492 36,778 +463 0.18% 9,102,252
2017-02-24 2017-02-22 235.171 36,315 -93 0.17% 8,540,243
2017-02-23 2017-02-21 233.442 36,408 -1,202 0.17% 8,499,157
2017-02-22 2017-02-20 231.929 37,610 +925 0.18% 8,722,848
2017-02-10 2017-02-08 237.117 36,685 +185 0.18% 8,698,621
2017-02-09 2017-02-07 232.361 36,500 +370 0.17% 8,481,186
2017-02-08 2017-02-06 227.606 36,130 +278 0.17% 8,223,403
2017-02-06 2017-02-02 224.796 35,852 +92 0.17% 8,059,387
2017-02-03 2017-02-01 226.741 35,760 -185 0.17% 8,108,271
2017-02-02 2017-01-27 238.630 35,945 -370 0.17% 8,577,541
2017-02-01 2017-01-25 233.442 36,315 +1,018 0.17% 8,477,447
2017-01-24 2017-01-20 202.100 35,297 +277 0.17% 7,133,533
2017-01-19 2017-01-17 207.936 35,020 -462 0.17% 7,281,930
2017-01-13 2017-01-11 209.990 35,482 -185 0.17% 7,450,856
2017-01-12 2017-01-10 202.965 35,667 +462 0.17% 7,239,148
2017-01-05 2017-01-03 194.967 35,205 +93 0.17% 6,863,824
2016-12-30 2016-12-28 188.375 35,112 +92 0.17% 6,614,214
2016-12-21 2016-12-19 175.622 35,020 +93 0.17% 6,150,278
2016-12-16 2016-12-14 177.243 34,927 -1,388 0.17% 6,190,567
2016-12-15 2016-12-13 177.675 36,315 -740 0.17% 6,452,279
2016-12-05 2016-12-01 185.918 37,055 +652 0.18% 6,889,193
2016-11-16 2016-11-14 183.718 36,403 +545 0.18% 6,687,880
2016-11-11 2016-11-09 184.378 35,858 +273 0.17% 6,611,423
2016-11-10 2016-11-08 186.138 35,585 +91 0.17% 6,623,723
2016-11-09 2016-11-07 188.228 35,494 +91 0.17% 6,680,974
2016-10-31 2016-10-27 191.089 35,403 +363 0.17% 6,765,108
2016-10-25 2016-10-20 183.718 35,040 -818 0.17% 6,437,473
2016-10-20 2016-10-18 181.518 35,858 +273 0.17% 6,508,859
2016-10-18 2016-10-14 177.117 35,585 +182 0.17% 6,302,715
2016-10-11 2016-10-06 180.308 35,403 -273 0.17% 6,383,426
2016-10-06 2016-10-04 176.017 35,676 +2,000 0.17% 6,279,585
2016-09-27 2016-09-23 169.416 33,676 -364 0.16% 5,705,268
2016-08-31 2016-08-29 171.177 34,040 -454 0.17% 5,826,852
2016-08-23 2016-08-19 172.717 34,494 -455 0.17% 5,957,692
2016-08-11 2016-08-09 174.367 34,949 -182 0.17% 6,093,950
2016-08-10 2016-08-08 174.257 35,131 +182 0.17% 6,121,820
2016-08-08 2016-08-04 172.491 34,949 +133 0.17% 6,028,384
2016-08-04 2016-08-01 173.153 34,816 -272 0.17% 6,028,511
2016-08-03 2016-07-29 170.172 35,088 -272 0.17% 5,970,990
2016-07-21 2016-07-19 170.172 35,360 -271 0.17% 6,017,277
2016-06-23 2016-06-21 162.221 35,631 -363 0.17% 5,780,094
2016-06-21 2016-06-17 162.000 35,994 -271 0.18% 5,831,031
2016-04-28 2016-04-26 161.227 36,265 -1,268 0.18% 5,846,900
2016-04-27 2016-04-25 161.227 37,533 -815 0.18% 6,051,336
2016-04-18 2016-04-14 161.779 38,348 +906 0.19% 6,203,909
2016-04-15 2016-04-13 159.902 37,442 -634 0.18% 5,987,048
2016-03-23 2016-03-21 159.018 38,076 +271 0.19% 6,054,788
2016-03-18 2016-03-16 163.207 37,805 +305 0.18% 6,170,030
2016-03-08 2016-03-04 158.420 37,500 -89 0.18% 5,940,736
2016-03-02 2016-02-29 159.644 37,589 -719 0.18% 6,000,867
2016-02-25 2016-02-23 155.748 38,308 -898 0.19% 5,966,385
2016-01-21 2016-01-19 164.765 39,206 -1,078 0.19% 6,459,789
2016-01-19 2016-01-15 166.992 40,284 -449 0.20% 6,727,100
2016-01-15 2016-01-13 167.215 40,733 -899 0.20% 6,811,149
2015-12-22 2015-12-18 182.578 41,632 -179 0.20% 7,601,078
2015-12-08 2015-12-04 171.445 41,811 -629 0.21% 7,168,286
2015-12-07 2015-12-03 171.445 42,440 -629 0.21% 7,276,125
2015-11-30 2015-11-26 176.846 43,069 +449 0.21% 7,616,567
2015-11-27 2015-11-25 176.392 42,620 +765 0.21% 7,517,837
2015-11-26 2015-11-24 176.846 41,855 +177 0.21% 7,401,876
2015-11-23 2015-11-19 176.846 41,678 -177 0.21% 7,370,575
2015-11-20 2015-11-18 176.619 41,855 -264 0.21% 7,392,387
2015-11-16 2015-11-12 177.299 42,119 -88 0.21% 7,467,663
2015-11-13 2015-11-11 177.186 42,207 -353 0.21% 7,478,480
2015-10-12 2015-10-08 176.846 42,560 -882 0.21% 7,526,553
2015-09-30 2015-09-25 176.392 43,442 -89 0.22% 7,662,832
2015-09-17 2015-09-15 170.611 43,531 -705 0.22% 7,426,856
2015-09-15 2015-09-11 172.311 44,236 -441 0.22% 7,622,358
2015-09-09 2015-09-07 175.032 44,677 -177 0.22% 7,819,900
2015-08-21 2015-08-19 183.421 44,854 -529 0.22% 8,227,153
2015-08-20 2015-08-18 184.101 45,383 +1,935 0.23% 8,355,051
2015-08-17 2015-08-13 185.353 43,448 +161 0.22% 8,053,233
2015-07-22 2015-07-20 190.018 43,287 +1,757 0.22% 8,225,330
2015-07-15 2015-07-13 191.156 41,530 -263 0.21% 7,938,722
2015-06-30 2015-06-26 197.983 41,793 +87 0.21% 8,274,317
2015-06-11 2015-06-09 198.894 41,706 +88 0.21% 8,295,056
2015-04-29 2015-04-27 189.336 41,618 -439 0.21% 7,879,777
2015-04-23 2015-04-21 188.312 42,057 +439 0.21% 7,919,827
2015-04-17 2015-04-15 191.611 41,618 +147 0.21% 7,974,485
2015-04-13 2015-04-09 194.570 41,471 -703 0.21% 8,069,005
2015-04-01 2015-03-30 194.797 42,174 -351 0.21% 8,215,385
2015-03-31 2015-03-27 196.732 42,525 -791 0.21% 8,366,016
2015-03-30 2015-03-26 196.845 43,316 +439 0.22% 8,526,560
2015-03-27 2015-03-25 197.073 42,877 -527 0.22% 8,449,902
2015-03-25 2015-03-23 196.959 43,404 +88 0.22% 8,548,821
2015-03-20 2015-03-18 195.253 43,316 -88 0.22% 8,457,558
2015-03-16 2015-03-12 195.717 43,404 +88 0.22% 8,494,915
2015-03-13 2015-03-11 194.228 43,316 +304 0.22% 8,413,166
2015-03-12 2015-03-10 194.228 43,012 +174 0.22% 8,354,121
2015-03-09 2015-03-05 193.998 42,838 +88 0.22% 8,310,507
2015-03-03 2015-02-27 193.884 42,750 -349 0.22% 8,288,537
2015-03-02 2015-02-26 201.791 43,099 +87 0.22% 8,696,970
2015-02-27 2015-02-25 201.447 43,012 -175 0.22% 8,664,628
2015-02-12 2015-02-10 204.999 43,187 -261 0.22% 8,853,292
2015-02-09 2015-02-05 206.259 43,448 -524 0.22% 8,961,562
2015-01-16 2015-01-14 206.947 43,972 +87 0.22% 9,099,874
2015-01-09 2015-01-07 208.437 43,885 +175 0.22% 9,147,243
2014-12-23 2014-12-19 204.426 43,710 +349 0.22% 8,935,463
2014-12-15 2014-12-11 206.259 43,361 +436 0.22% 8,943,617
2014-12-05 2014-12-03 212.447 42,925 +349 0.22% 9,119,298
2014-12-04 2014-12-02 222.760 42,576 +175 0.22% 9,484,240
2014-12-03 2014-12-01 226.427 42,401 -88 0.21% 9,600,734
2014-11-28 2014-11-26 239.132 42,489 +963 0.21% 10,160,474
2014-11-27 2014-11-25 236.563 41,526 -856 0.21% 9,823,518
2014-11-26 2014-11-24 238.198 42,382 +856 0.22% 10,095,297
2014-11-25 2014-11-21 232.827 41,526 +1,285 0.21% 9,668,359
2014-11-21 2014-11-19 242.401 40,241 +685 0.21% 9,754,468
2014-11-20 2014-11-18 245.204 39,556 -8,564 0.20% 9,699,272
2014-11-19 2014-11-17 246.138 48,120 +8,564 0.25% 11,844,145
2014-11-18 2014-11-14 241.934 39,556 -771 0.20% 9,569,949
2014-11-17 2014-11-13 233.527 40,327 -2,997 0.21% 9,417,452
2014-11-14 2014-11-12 231.192 43,324 -86 0.22% 10,016,159
2014-11-12 2014-11-10 230.258 43,410 -86 0.22% 9,995,492
2014-11-10 2014-11-06 230.608 43,496 +86 0.22% 10,030,531
2014-11-07 2014-11-05 238.665 43,410 -428 0.22% 10,360,439
2014-11-06 2014-11-04 239.365 43,838 +342 0.23% 10,493,300
2014-11-03 2014-10-30 220.216 43,496 +86 0.22% 9,578,522
2014-10-31 2014-10-29 216.013 43,410 -12,675 0.22% 9,377,110
2014-10-30 2014-10-28 219.282 56,085 +12,418 0.29% 12,298,434
2014-10-29 2014-10-27 198.031 43,667 +1,028 0.22% 8,647,423
2014-10-24 2014-10-22 178.882 42,639 -86 0.22% 7,627,343
2014-10-15 2014-10-13 181.334 42,725 +1,371 0.22% 7,747,490
2014-10-14 2014-10-10 178.648 41,354 +85 0.21% 7,387,822
2014-10-09 2014-10-07 180.984 41,269 -85 0.21% 7,469,012
2014-10-08 2014-10-06 177.247 41,354 +171 0.21% 7,329,879
2014-10-06 2014-09-30 158.799 41,183 -2,227 0.21% 6,539,799
2014-10-03 2014-09-29 158.215 43,410 +1,028 0.22% 6,868,099
2014-09-30 2014-09-26 153.661 42,382 -257 0.22% 6,512,456
2014-09-29 2014-09-25 148.990 42,639 +257 0.22% 6,352,800
2014-09-23 2014-09-19 146.071 42,382 -1,285 0.22% 6,190,793
2014-09-22 2014-09-18 146.889 43,667 -1,113 0.22% 6,414,185
2014-08-18 2014-08-14 148.995 44,780 +212 0.23% 6,671,987
2014-08-15 2014-08-13 148.995 44,568 -2,984 0.23% 6,640,400
2014-08-01 2014-07-30 146.648 47,552 -2,983 0.24% 6,973,426
2014-07-17 2014-07-15 141.956 50,535 -2,131 0.26% 7,173,730
2014-07-16 2014-07-14 141.956 52,666 -256 0.27% 7,476,238
2014-07-14 2014-07-10 141.956 52,922 -426 0.27% 7,512,578
2014-07-09 2014-07-07 141.486 53,348 -2,557 0.27% 7,548,017
2014-06-11 2014-06-09 142.073 55,905 -2,983 0.29% 7,942,591
2014-05-28 2014-05-26 143.598 58,888 -2,557 0.30% 8,456,207
2014-05-26 2014-05-22 143.598 61,445 +426 0.32% 8,823,388
2014-05-21 2014-05-19 142.894 61,019 -853 0.31% 8,719,263
2014-05-19 2014-05-15 143.129 61,872 -852 0.32% 8,855,669
2014-05-12 2014-05-08 142.425 62,724 +852 0.32% 8,933,463
2014-04-25 2014-04-23 143.598 61,872 -2,131 0.32% 8,884,704
2014-04-16 2014-04-14 143.129 64,003 +853 0.33% 9,160,677
2014-04-14 2014-04-10 143.598 63,150 -426 0.32% 9,068,222
2014-04-11 2014-04-09 144.067 63,576 +426 0.33% 9,159,230
2014-04-10 2014-04-08 143.012 63,150 -4,262 0.32% 9,031,179
2014-04-08 2014-04-04 142.894 67,412 +426 0.35% 9,632,786
2014-04-07 2014-04-03 143.129 66,986 +426 0.34% 9,587,630
2014-04-03 2014-04-01 143.364 66,560 +426 0.34% 9,542,275
2014-03-26 2014-03-24 145.475 66,134 -426 0.34% 9,620,859
2014-03-25 2014-03-21 143.598 66,560 +256 0.34% 9,557,892
2014-03-24 2014-03-20 143.364 66,304 +597 0.34% 9,505,574
2014-03-14 2014-03-12 144.654 65,707 +2,131 0.34% 9,504,781
2014-03-11 2014-03-07 146.900 63,576 +616 0.33% 9,339,334
2014-03-06 2014-03-04 147.019 62,960 +254 0.33% 9,256,302
2014-02-26 2014-02-24 145.716 62,706 -2,111 0.33% 9,137,244
2014-02-24 2014-02-20 145.716 64,817 +338 0.34% 9,444,849
2014-02-21 2014-02-19 150.217 64,479 -84 0.34% 9,685,868
2014-02-20 2014-02-18 144.531 64,563 -2,111 0.34% 9,331,351
2014-02-19 2014-02-17 144.531 66,674 -2,532 0.35% 9,636,456
2014-02-11 2014-02-07 146.782 69,206 +675 0.36% 10,158,184
2014-02-10 2014-02-06 149.033 68,531 +2,111 0.36% 10,213,362
2014-01-27 2014-01-23 151.757 66,420 -5,909 0.35% 10,079,732
2014-01-23 2014-01-21 151.757 72,329 +253 0.38% 10,976,467
2014-01-22 2014-01-20 154.008 72,076 +253 0.37% 11,100,308
2014-01-02 2013-12-27 150.217 71,823 +1,182 0.37% 10,789,065
2013-11-22 2013-11-20 157.562 70,641 -844 0.37% 11,130,367
2013-11-21 2013-11-19 157.562 71,485 +844 0.37% 11,263,350
2013-11-12 2013-11-08 162.135 70,641 -2,279 0.37% 11,453,378
2013-11-11 2013-11-07 162.135 72,920 +1,524 0.38% 11,822,884
2013-11-01 2013-10-30 160.925 71,396 -1,157 0.38% 11,489,404
2013-10-23 2013-10-21 159.715 72,553 -744 0.39% 11,587,807
2013-09-26 2013-09-24 158.505 73,297 -16,530 0.39% 11,617,949
2013-09-19 2013-09-17 157.295 89,827 +4,133 0.48% 14,129,351
2013-09-16 2013-09-12 158.505 85,694 +10,413 0.45% 13,582,937
2013-09-11 2013-09-09 158.505 75,281 +413 0.40% 11,932,423
2013-09-10 2013-09-06 157.537 74,868 +2,480 0.40% 11,794,490
2013-09-09 2013-09-05 161.651 72,388 +1,653 0.38% 11,701,593
2013-09-02 2013-08-29 154.875 70,735 +1,570 0.38% 10,955,099
2013-08-30 2013-08-28 154.875 69,165 -4,132 0.37% 10,711,945
2013-08-20 2013-08-16 154.270 73,297 +2,066 0.39% 11,307,546
2013-08-19 2013-08-15 154.270 71,231 +2,066 0.38% 10,988,823
2013-08-12 2013-08-08 156.327 69,165 -2,066 0.37% 10,812,369
2013-08-09 2013-08-07 156.085 71,231 +2,066 0.38% 11,118,104
2013-08-07 2013-08-05 154.875 69,165 -4,132 0.37% 10,711,945
2013-08-05 2013-08-01 159.231 73,297 +826 0.39% 11,671,161
2013-07-30 2013-07-26 161.167 72,471 +1,653 0.38% 11,679,935
2013-07-25 2013-07-23 159.715 70,818 +1,653 0.38% 11,310,702
2013-07-22 2013-07-18 158.266 69,165 +319 0.37% 10,946,501
2013-03-12 2013-03-08 186.965 68,846 +541 0.37% 12,871,817
2013-02-20 2013-02-18 171.528 68,305 -1,714 0.37% 11,716,210
2013-02-19 2013-02-15 164.177 70,019 +245 0.38% 11,495,485
2013-02-18 2013-02-14 166.014 69,774 +1,469 0.37% 11,583,493
2012-12-03 2012-11-29 162.662 68,305 +1,474 0.37% 11,110,644
2012-11-29 2012-11-27 160.283 66,831 -240 0.37% 10,711,875
2012-11-12 2012-11-08 157.779 67,071 +240 0.37% 10,582,369
2012-08-21 2012-08-17 156.526 66,831 -320 0.37% 10,460,816
2012-08-14 2012-08-10 153.400 67,151 +320 0.37% 10,300,936
2012-08-13 2012-08-09 157.175 66,831 +329 0.37% 10,504,149
2012-03-13 2012-03-09 158.951 66,502 +637 0.37% 10,570,572
2011-11-28 2011-11-24 165.956 65,865 +1,419 0.37% 10,930,708
2011-09-12 2011-09-08 177.376 64,446 +280 0.37% 11,431,151
2011-08-05 2011-08-03 183.897 64,166 -766 0.37% 11,799,923
2011-07-13 2011-07-11 190.288 64,932 +766 0.37% 12,355,751
2011-05-30 2011-05-26 191.461 64,166 -1,917 0.37% 12,285,310
2011-05-27 2011-05-25 189.114 66,083 +691 0.38% 12,497,203
2011-05-26 2011-05-24 189.114 65,392 +76 0.37% 12,366,526
2011-04-21 2011-04-19 190.418 65,316 -230 0.37% 12,437,340
2011-04-19 2011-04-15 190.418 65,546 -153 0.37% 12,481,136
2011-04-11 2011-04-07 190.418 65,699 -154 0.38% 12,510,270
2011-04-06 2011-04-01 190.418 65,853 -230 0.38% 12,539,595
2011-04-01 2011-03-30 190.157 66,083 -230 0.38% 12,566,153
2011-03-15 2011-03-11 191.996 66,313 +545 0.38% 12,731,832
2011-03-11 2011-03-09 196.730 65,768 +381 0.38% 12,938,550
2011-02-28 2011-02-24 196.467 65,387 +1,140 0.38% 12,846,398
2011-02-10 2011-02-08 197.256 64,247 +609 0.37% 12,673,118
2011-01-21 2011-01-19 197.256 63,638 +228 0.37% 12,552,989
2010-12-02 2010-11-30 195.750 63,410 +1,216 0.37% 12,412,516
2010-12-01 2010-11-29 195.750 62,194 -373 0.37% 12,174,484
2010-10-08 2010-10-06 175.109 62,567 +290 0.37% 10,956,029
2010-09-08 2010-09-06 165.410 62,277 -149 0.37% 10,301,265
2010-09-07 2010-09-03 165.680 62,426 -1,113 0.37% 10,342,728
2010-09-03 2010-09-01 167.027 63,539 +222 0.38% 10,612,717
2010-08-19 2010-08-17 164.333 63,317 +11,285 0.37% 10,405,062
2010-07-21 2010-07-19 166.892 52,032 +519 0.31% 8,683,730
2010-07-15 2010-07-13 165.680 51,513 +372 0.30% 8,534,665
2010-05-04 2010-04-30 162.178 51,141 -372 0.30% 8,293,927
2010-04-30 2010-04-28 161.369 51,513 +372 0.30% 8,312,625
2010-04-22 2010-04-20 165.157 51,141 +505 0.30% 8,446,302
2010-02-12 2010-02-10 153.593 50,636 -367 0.30% 7,777,357
2010-01-14 2010-01-12 154.274 51,003 -368 0.30% 7,868,419
2010-01-13 2010-01-11 156.450 51,371 -588 0.31% 8,037,011
2010-01-08 2010-01-06 156.450 51,959 -147 0.31% 8,129,004
2009-12-03 2009-12-01 167.303 52,106 +1,304 0.31% 8,717,467
2009-11-24 2009-11-20 166.744 50,802 +358 0.31% 8,470,950
2009-10-23 2009-10-21 166.047 50,444 -717 0.31% 8,376,062
2009-10-09 2009-10-07 162.566 51,161 +266 0.31% 8,317,021
2009-10-02 2009-09-29 162.706 50,895 +143 0.31% 8,280,917
2009-09-18 2009-09-16 157.095 50,752 -72 0.31% 7,972,904
2009-09-10 2009-09-08 153.729 50,824 -142 0.31% 7,813,125
2009-09-04 2009-09-02 154.290 50,966 +356 0.31% 7,863,549
2009-09-03 2009-09-01 152.747 50,610 +357 0.31% 7,730,535
2009-08-31 2009-08-27 155.693 50,253 +71 0.31% 7,824,027
2009-04-24 2009-04-22 115.301 50,182 +734 0.31% 5,786,032
2009-03-30 2009-03-26 108.184 49,448 -4,215 0.31% 5,349,463
2009-03-25 2009-03-23 111.031 53,663 +35,542 0.34% 5,958,232
2009-03-23 2009-03-19 111.031 18,121 +1,405 0.11% 2,011,984
2009-03-19 2009-03-17 112.169 16,716 +2,178 0.10% 1,875,022
2009-03-18 2009-03-16 109.607 14,538 +633 0.09% 1,593,468
2008-12-10 2008-12-08 110.176 13,905 -1,054 0.09% 1,532,004
2008-12-04 2008-12-02 114.839 14,959 +496 0.09% 1,717,876
2008-11-21 2008-11-19 116.017 14,463 +339 0.09% 1,677,951
2008-10-10 2008-10-08 164.328 14,124 +78 0.09% 2,320,963
2008-08-05 2008-08-01 177.651 14,046 +203 0.09% 2,495,292
2008-08-01 2008-07-30 177.651 13,843 +135 0.09% 2,459,229
2008-07-31 2008-07-29 177.651 13,708 +338 0.09% 2,435,246
2008-06-26 2008-06-24 180.316 13,370 -203 0.09% 2,410,828
2008-06-13 2008-06-11 183.573 13,573 +67 0.09% 2,491,639
2008-06-10 2008-06-05 182.093 13,506 +136 0.09% 2,459,345
2008-04-18 2008-04-16 183.872 13,370 +129 0.09% 2,458,371
2008-04-08 2008-04-03 185.367 13,241 -134 0.09% 2,454,445
2008-03-04 2008-02-29 188.955 13,375 -134 0.09% 2,527,270
2008-02-12 2008-02-06 190.151 13,509 +134 0.09% 2,568,746
2007-12-10 2007-12-06 198.522 13,375 -602 0.09% 2,655,233
2007-11-29 2007-11-27 203.981 13,977 +272 0.09% 2,851,039
2007-11-21 2007-11-19 205.810 13,705 +590 0.09% 2,820,629
2007-11-08 2007-11-06 201.999 13,115 -66 0.09% 2,649,215
2007-11-07 2007-11-05 200.017 13,181 +66 0.09% 2,636,424
2007-10-11 2007-10-09 185.684 13,115 +64 0.09% 2,435,239
2007-09-25 2007-09-21 181.394 13,051 -522 0.09% 2,367,370
2007-09-24 2007-09-20 182.926 13,573 -261 0.09% 2,482,852
2007-09-21 2007-09-19 185.377 13,834 -196 0.09% 2,564,507
2007-09-20 2007-09-18 183.845 14,030 -326 0.09% 2,579,346
2007-09-05 2007-09-03 180.781 14,356 -326 0.10% 2,595,292
2007-09-03 2007-08-30 183.845 14,682 +326 0.10% 2,699,213
2007-08-08 2007-08-06 183.845 14,356 -522 0.10% 2,639,280
2007-08-07 2007-08-03 186.909 14,878 -1,958 0.10% 2,780,834
2007-08-06 2007-08-02 186.909 16,836 -6,528 0.11% 3,146,803
2007-08-03 2007-08-01 189.973 23,364 -1,501 0.16% 4,438,535
2007-08-02 2007-07-31 191.505 24,865 -1,240 0.17% 4,761,779
2007-08-01 2007-07-30 189.973 26,105 -326 0.18% 4,959,251
2007-07-31 2007-07-27 188.135 26,431 -3,721 0.18% 4,972,591
2007-07-25 2007-07-23 196.101 30,152 +979 0.20% 5,912,850
2007-07-23 2007-07-19 193.037 29,173 -2,937 0.20% 5,631,478
2007-07-20 2007-07-18 191.658 32,110 +1,305 0.22% 6,154,154
2007-07-18 2007-07-16 193.037 30,805 +2,350 0.21% 5,946,515
2007-07-17 2007-07-13 193.650 28,455 +327 0.19% 5,510,315
2007-07-16 2007-07-12 193.650 28,128 +652 0.19% 5,446,991
2007-07-13 2007-07-11 194.569 27,476 +3,068 0.18% 5,345,988
2007-07-12 2007-07-10 194.263 24,408 +1,306 0.16% 4,741,570
2007-07-11 2007-07-09 193.650 23,102 +10,051 0.16% 4,473,706
2007-06-26 2007-06-22 190.892 13,051 0.09% 2,491,338

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