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: ICBC (ASIA) SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.530 32,675,045 +0 1.58% 17,317,774
2025-10-13 2025-10-09 0.520 32,675,045 +0 1.58% 16,991,023
2025-10-10 2025-10-08 0.520 32,675,045 +0 1.58% 16,991,023
2025-10-09 2025-10-06 0.520 32,675,045 +0 1.58% 16,991,023
2025-10-08 2025-10-03 0.520 32,675,045 +2,000 1.58% 16,991,023
2025-08-28 2025-08-26 0.545 32,673,045 +907,585 1.58% 17,811,477
2025-08-15 2025-08-13 0.555 31,765,460 +175,000 1.58% 17,643,444
2025-04-02 2025-03-31 0.598 31,590,460 +1,723,116 1.57% 18,902,204
2025-03-25 2025-03-21 0.598 29,867,344 -91,920 1.57% 17,871,175
2025-03-05 2025-03-03 0.577 29,959,264 -18,383 1.58% 17,274,314
2025-02-19 2025-02-17 0.587 29,977,647 -40,445 1.58% 17,611,044
2025-02-18 2025-02-14 0.577 30,018,092 +29,414 1.58% 17,308,234
2025-02-13 2025-02-11 0.577 29,988,678 +11,031 1.58% 17,291,274
2025-01-23 2025-01-21 0.620 29,977,647 -25,738 1.58% 18,589,435
2025-01-22 2025-01-20 0.609 30,003,385 -11,030 1.58% 18,278,985
2025-01-21 2025-01-17 0.609 30,014,415 +49,636 1.58% 18,285,705
2024-12-05 2024-12-03 0.609 29,964,779 -12,868 1.58% 18,255,465
2024-10-04 2024-10-02 0.642 29,977,647 -27,576 1.58% 19,241,696
2024-09-24 2024-09-20 0.566 30,005,223 +183,838 1.58% 16,974,383
2024-09-05 2024-09-03 0.593 29,821,385 +813,311 1.57% 17,676,912
2024-08-27 2024-08-23 0.582 29,008,074 +12,517 1.57% 16,870,383
2024-08-21 2024-08-19 0.593 28,995,557 +28,612 1.57% 17,187,394
2024-08-09 2024-08-07 0.615 28,966,945 +3,577 1.57% 17,818,375
2024-08-08 2024-08-06 0.604 28,963,368 +75,106 1.57% 17,492,244
2024-06-18 2024-06-14 0.615 28,888,262 +3,577 1.56% 17,769,975
2024-06-14 2024-06-12 0.626 28,884,685 +53,647 1.56% 18,090,825
2024-06-04 2024-05-31 0.637 28,831,038 +17,883 1.56% 18,379,676
2024-06-03 2024-05-30 0.637 28,813,155 +26,823 1.56% 18,368,275
2024-05-21 2024-05-17 0.660 28,786,332 +5,365 1.56% 18,995,077
2024-05-20 2024-05-16 0.671 28,780,967 -59,012 1.56% 19,313,427
2024-05-06 2024-05-02 0.615 28,839,979 +44,706 1.56% 17,740,275
2024-05-03 2024-04-30 0.615 28,795,273 +17,882 1.56% 17,712,775
2024-04-29 2024-04-25 0.626 28,777,391 +184,190 1.56% 18,023,625
2024-04-03 2024-03-28 0.684 28,593,201 +1,478,958 1.55% 19,559,547
2024-03-25 2024-03-21 0.660 27,114,243 +37,307 1.55% 17,908,266
2024-03-21 2024-03-19 0.660 27,076,936 +84,788 1.54% 17,883,625
2024-01-25 2024-01-23 0.672 26,992,148 +39,002 1.54% 18,145,975
2024-01-24 2024-01-22 0.649 26,953,146 +52,568 1.54% 17,483,975
2024-01-09 2024-01-05 0.672 26,900,578 -67,830 1.53% 18,084,416
2023-09-07 2023-09-05 0.749 26,968,408 +642,105 1.54% 20,201,353
2023-08-23 2023-08-21 0.773 26,326,303 -129,119 1.54% 20,356,509
2023-08-18 2023-08-16 0.809 26,455,422 +16,553 1.54% 21,415,240
2023-07-26 2023-07-24 0.773 26,438,869 -16,553 1.54% 20,443,549
2023-07-03 2023-06-29 0.773 26,455,422 +39,729 1.54% 20,456,349
2023-06-26 2023-06-21 0.737 26,415,693 +19,864 1.54% 19,468,177
2023-06-20 2023-06-16 0.761 26,395,829 +195,335 1.54% 20,091,359
2023-06-15 2023-06-13 0.761 26,200,494 +1,655 1.53% 19,942,678
2023-06-14 2023-06-12 0.761 26,198,839 +31,452 1.53% 19,941,418
2023-06-13 2023-06-09 0.749 26,167,387 +150,639 1.53% 19,601,328
2023-03-23 2023-03-21 0.797 26,016,748 +1,182,580 1.52% 20,745,810
2023-03-14 2023-03-10 0.747 24,834,168 +79,006 1.52% 18,545,496
2023-01-30 2023-01-26 0.734 24,755,162 +9,481 1.51% 18,173,166
2023-01-06 2023-01-04 0.734 24,745,681 -23,702 1.51% 18,166,206
2022-12-28 2022-12-22 0.709 24,769,383 +39,503 1.51% 17,556,585
2022-11-09 2022-11-07 0.696 24,729,880 +241,760 1.51% 17,215,575
2022-10-07 2022-10-05 0.835 24,488,120 -7,900 1.49% 20,456,730
2022-09-05 2022-09-01 0.855 24,496,020 +74,266 1.49% 20,939,221
2022-09-02 2022-08-31 0.842 24,421,754 +555,040 1.49% 20,559,439
2022-05-16 2022-05-12 0.855 23,866,714 -7,721 1.49% 20,401,290
2022-05-03 2022-04-28 0.894 23,874,435 -50,960 1.49% 21,335,521
2022-04-29 2022-04-27 0.894 23,925,395 +50,960 1.49% 21,381,061
2022-03-29 2022-03-25 0.971 23,874,435 -23,164 1.48% 23,190,783
2022-03-17 2022-03-15 0.960 23,897,599 +995,734 1.48% 22,930,688
2022-03-16 2022-03-14 0.960 22,901,865 +22,198 1.48% 21,975,242
2022-03-11 2022-03-09 1.027 22,879,667 +115,430 1.48% 23,499,994
2022-03-09 2022-03-07 1.000 22,764,237 +147,988 1.47% 22,766,134
2022-02-24 2022-02-22 1.054 22,616,249 +147,988 1.46% 23,840,735
2022-02-11 2022-02-09 1.068 22,468,261 +59,195 1.45% 23,988,385
2021-12-15 2021-12-13 1.054 22,409,066 -102,112 1.45% 23,622,335
2021-12-02 2021-11-30 1.054 22,511,178 +7,400 1.46% 23,729,975
2021-11-29 2021-11-25 1.081 22,503,778 +20,718 1.46% 24,330,435
2021-11-15 2021-11-11 1.095 22,483,060 +10,359 1.45% 24,611,886
2021-11-08 2021-11-04 1.081 22,472,701 -14,799 1.45% 24,296,836
2021-10-04 2021-09-29 1.081 22,487,500 +14,799 1.45% 24,312,836
2021-09-21 2021-09-17 1.081 22,472,701 +221,981 1.45% 24,296,836
2021-09-16 2021-09-14 1.122 22,250,720 +73,994 1.44% 24,958,968
2021-09-15 2021-09-13 1.122 22,176,726 -73,994 1.43% 24,875,968
2021-08-27 2021-08-25 1.210 22,250,720 +379,274 1.44% 26,921,408
2021-08-04 2021-08-02 1.237 21,871,446 -109,099 1.44% 27,063,941
2021-07-29 2021-07-27 1.196 21,980,545 -11,637 1.45% 26,292,309
2021-06-25 2021-06-23 1.251 21,992,182 +7,273 1.45% 27,515,711
2021-06-11 2021-06-09 1.265 21,984,909 -6,284 1.45% 27,808,882
2021-06-01 2021-05-28 1.251 21,991,193 -1,455 1.45% 27,514,474
2021-05-12 2021-05-10 1.265 21,992,648 +23,275 1.45% 27,818,671
2021-04-26 2021-04-22 1.265 21,969,373 +72,732 1.45% 27,789,230
2021-04-21 2021-04-19 1.224 21,896,641 +7,274 1.44% 26,794,060
2021-04-19 2021-04-15 1.224 21,889,367 +72,732 1.44% 26,785,159
2021-03-19 2021-03-17 1.408 21,816,635 +1,363,540 1.44% 30,715,582
2021-03-16 2021-03-12 1.364 20,453,095 -68,187 1.44% 27,895,987
2021-03-10 2021-03-08 1.335 20,521,282 +204,561 1.44% 27,387,074
2021-03-09 2021-03-05 1.320 20,316,721 -49,095 1.43% 26,816,116
2021-03-05 2021-03-03 1.291 20,365,816 +6,819 1.43% 26,283,563
2021-02-24 2021-02-22 1.305 20,358,997 +62,732 1.43% 26,573,339
2021-02-17 2021-02-11 1.320 20,296,265 -2,728 1.42% 26,789,116
2021-02-16 2021-02-09 1.320 20,298,993 +68,187 1.42% 26,792,717
2021-02-10 2021-02-08 1.335 20,230,806 +68,187 1.42% 26,999,413
2020-09-04 2020-09-02 1.195 20,162,619 +368,828 1.40% 24,096,538
2020-08-20 2020-08-18 1.255 19,793,791 +133,879 1.40% 24,838,536
2020-08-18 2020-08-14 1.270 19,659,912 +153,961 1.39% 24,964,232
2020-08-06 2020-08-04 1.270 19,505,951 -25,437 1.38% 24,768,732
2020-07-22 2020-07-20 1.330 19,531,388 -40,164 1.38% 25,968,139
2020-07-17 2020-07-15 1.344 19,571,552 -45,519 1.39% 26,313,917
2020-06-09 2020-06-05 1.344 19,617,071 +13,388 1.39% 26,375,117
2020-06-04 2020-06-02 1.315 19,603,683 -26,776 1.39% 25,771,403
2020-06-03 2020-06-01 1.315 19,630,459 -52,212 1.39% 25,806,603
2020-06-02 2020-05-29 1.285 19,682,671 -26,776 1.39% 25,287,169
2020-05-28 2020-05-26 1.344 19,709,447 +180,736 1.40% 26,499,316
2020-05-15 2020-05-13 1.434 19,528,711 +13,388 1.38% 28,006,738
2020-05-14 2020-05-12 1.434 19,515,323 +14,727 1.38% 27,987,538
2020-04-28 2020-04-24 1.464 19,500,596 +80,327 1.38% 28,549,051
2020-04-21 2020-04-17 1.494 19,420,269 +6,694 1.37% 29,011,686
2020-04-20 2020-04-16 1.509 19,413,575 +38,825 1.37% 29,291,702
2020-03-20 2020-03-18 1.527 19,374,750 +605,461 1.37% 29,578,579
2020-03-17 2020-03-13 1.588 18,769,289 +272,360 1.37% 29,811,996
2020-03-12 2020-03-10 1.696 18,496,929 +67,442 1.35% 31,376,054
2020-03-11 2020-03-09 1.619 18,429,487 +127,101 1.34% 29,840,669
2020-03-09 2020-03-05 1.727 18,302,386 +2,594 1.33% 31,610,527
2020-03-05 2020-03-03 1.712 18,299,792 +64,847 1.33% 31,323,850
2020-01-31 2020-01-29 1.712 18,234,945 +12,970 1.33% 31,212,851
2020-01-13 2020-01-09 1.789 18,221,975 +19,454 1.33% 32,595,635
2020-01-08 2020-01-06 1.804 18,202,521 +51,878 1.33% 32,841,532
2020-01-06 2020-01-02 1.866 18,150,643 +10,376 1.32% 33,867,520
2020-01-02 2019-12-27 1.804 18,140,267 +162,119 1.32% 32,729,211
2019-12-18 2019-12-16 1.696 17,978,148 +12,970 1.31% 30,496,054
2019-12-05 2019-12-03 1.696 17,965,178 -6,485 1.31% 30,474,053
2019-11-28 2019-11-26 1.681 17,971,663 +3,891 1.31% 30,207,916
2019-11-21 2019-11-19 1.665 17,967,772 +10,375 1.31% 29,924,299
2019-11-08 2019-11-06 1.696 17,957,397 +64,848 1.31% 30,460,854
2019-10-29 2019-10-25 1.604 17,892,549 +324,238 1.30% 28,695,352
2019-10-25 2019-10-23 1.619 17,568,311 +64,848 1.28% 28,446,269
2019-10-23 2019-10-21 1.619 17,503,463 +2,679 1.27% 28,341,269
2019-10-22 2019-10-18 1.588 17,500,784 -12,969 1.33% 27,797,180
2019-10-17 2019-10-15 1.619 17,513,753 -19,455 1.33% 28,357,930
2019-10-15 2019-10-11 1.557 17,533,208 -32,424 1.33% 27,307,929
2019-09-26 2019-09-24 1.573 17,565,632 -19,454 1.34% 27,629,305
2019-09-23 2019-09-19 1.619 17,585,086 -14,266 1.34% 28,473,431
2019-09-19 2019-09-17 1.588 17,599,352 -6,485 1.34% 27,953,739
2019-09-06 2019-09-04 1.970 17,605,837 +1,897,153 1.34% 34,691,095
2019-09-05 2019-09-03 1.936 15,708,684 -1,168 1.33% 30,414,574
2019-08-29 2019-08-27 1.970 15,709,852 +10,506 1.33% 30,955,187
2019-08-19 2019-08-15 1.936 15,699,346 -7,004 1.33% 30,396,494
2019-08-15 2019-08-13 1.902 15,706,350 +7,004 1.33% 29,871,824
2019-08-13 2019-08-09 1.953 15,699,346 +94,548 1.33% 30,665,490
2019-08-12 2019-08-08 1.919 15,604,798 +91,046 1.32% 29,946,059
2019-08-09 2019-08-07 1.936 15,513,752 -12,840 1.31% 30,037,154
2019-08-08 2019-08-06 1.885 15,526,592 +10,505 1.31% 29,263,908
2019-07-15 2019-07-11 2.159 15,516,087 +37,352 1.31% 33,497,797
2019-07-12 2019-07-10 2.159 15,478,735 +87,545 1.31% 33,417,158
2019-06-24 2019-06-20 1.919 15,391,190 -3,502 1.30% 29,536,139
2019-05-30 2019-05-28 1.970 15,394,692 +3,502 1.30% 30,334,186
2019-04-12 2019-04-10 2.090 15,391,190 -24,513 1.26% 32,173,294
2019-04-11 2019-04-09 2.108 15,415,703 +58,363 1.26% 32,488,671
2019-04-01 2019-03-28 1.902 15,357,340 +58,363 1.25% 29,208,044
2019-03-29 2019-03-27 1.850 15,298,977 +39,687 1.25% 28,310,637
2019-03-26 2019-03-22 1.850 15,259,290 +7,003 1.25% 28,237,197
2019-03-14 2019-03-12 1.922 15,252,287 +427,634 1.24% 29,307,272
2019-03-13 2019-03-11 1.904 14,824,653 -56,726 1.24% 28,224,238
2019-03-12 2019-03-08 1.886 14,881,379 +6,807 1.25% 28,069,902
2019-03-08 2019-03-06 1.886 14,874,572 +2,269 1.25% 28,057,062
2019-03-07 2019-03-05 1.886 14,872,303 +56,727 1.25% 28,052,782
2019-02-21 2019-02-19 1.851 14,815,576 -3,404 1.24% 27,423,430
2019-02-15 2019-02-13 1.833 14,818,980 -5,673 1.24% 27,168,495
2019-02-14 2019-02-12 1.833 14,824,653 +56,727 1.24% 27,178,896
2019-02-13 2019-02-11 1.851 14,767,926 -17,018 1.24% 27,335,231
2019-01-21 2019-01-17 1.816 14,784,944 +4,538 1.24% 26,845,460
2019-01-10 2019-01-08 1.816 14,780,406 +56,727 1.24% 26,837,220
2018-12-27 2018-12-20 1.816 14,723,679 +69,206 1.24% 26,734,219
2018-12-20 2018-12-18 1.833 14,654,473 +44,247 1.23% 26,866,895
2018-12-17 2018-12-13 1.798 14,610,226 +56,726 1.23% 26,270,663
2018-12-14 2018-12-12 1.833 14,553,500 +12,480 1.22% 26,681,775
2018-12-11 2018-12-07 1.833 14,541,020 +54,457 1.22% 26,658,895
2018-12-04 2018-11-30 1.851 14,486,563 +58,996 1.21% 26,814,431
2018-11-27 2018-11-23 1.851 14,427,567 +113,453 1.21% 26,705,231
2018-11-19 2018-11-15 1.833 14,314,114 +28,363 1.20% 26,242,895
2018-11-01 2018-10-30 1.798 14,285,751 -22,691 1.20% 25,687,225
2018-10-25 2018-10-23 1.816 14,308,442 -11,345 1.20% 25,980,261
2018-10-19 2018-10-16 1.816 14,319,787 +5,672 1.20% 26,000,860
2018-10-16 2018-10-12 1.816 14,314,115 +181,525 1.20% 25,990,561
2018-10-15 2018-10-11 1.833 14,132,590 -12,480 1.18% 25,910,097
2018-10-10 2018-10-08 1.851 14,145,070 +5,673 1.18% 26,182,333
2018-10-09 2018-10-05 1.816 14,139,397 +267,749 1.18% 25,673,321
2018-10-04 2018-10-02 1.798 13,871,648 +3,242 1.16% 24,942,625
2018-09-13 2018-09-11 1.763 13,868,406 +65,802 1.23% 24,447,839
2018-09-11 2018-09-07 1.780 13,802,604 +19,287 1.23% 24,575,159
2018-08-28 2018-08-24 1.833 13,783,317 +10,211 1.22% 25,269,754
2018-08-24 2018-08-22 2.216 13,773,106 +1,389,392 1.22% 30,514,429
2018-08-22 2018-08-20 2.157 12,383,714 +62,225 1.22% 26,707,825
2018-08-15 2018-08-13 2.176 12,321,489 -76,506 1.22% 26,815,203
2018-08-10 2018-08-08 2.059 12,397,995 +46,924 1.23% 25,523,232
2018-08-06 2018-08-02 2.019 12,351,071 -10,201 1.22% 24,942,315
2018-08-02 2018-07-31 2.019 12,361,272 -51,004 1.22% 24,962,916
2018-07-30 2018-07-26 2.000 12,412,276 -51,004 1.23% 24,822,557
2018-07-20 2018-07-18 2.000 12,463,280 +51,004 1.23% 24,924,557
2018-07-19 2018-07-17 2.019 12,412,276 +67,325 1.23% 25,065,915
2018-07-06 2018-07-04 2.098 12,344,951 -20,401 1.22% 25,898,110
2018-06-28 2018-06-26 2.098 12,365,352 -81,607 1.22% 25,940,908
2018-06-27 2018-06-25 2.098 12,446,959 -2,040 1.23% 26,112,109
2018-05-14 2018-05-10 2.137 12,448,999 -10,201 1.22% 26,604,546
2018-05-11 2018-05-09 2.157 12,459,200 +62,225 1.22% 26,870,625
2018-05-08 2018-05-04 2.137 12,396,975 +2,040 1.21% 26,493,366
2018-04-18 2018-04-16 2.059 12,394,935 -20,401 1.21% 25,516,933
2018-04-16 2018-04-12 2.059 12,415,336 -15,301 1.21% 25,558,932
2018-03-19 2018-03-15 2.218 12,430,637 +345,295 1.21% 27,574,995
2018-03-13 2018-03-09 2.238 12,085,342 -4,959 1.21% 27,052,743
2018-03-12 2018-03-08 2.198 12,090,301 -28,760 1.21% 26,576,206
2018-03-01 2018-02-27 2.077 12,119,061 +29,752 1.22% 25,173,035
2018-02-27 2018-02-23 2.057 12,089,309 -9,917 1.21% 24,867,437
2018-02-23 2018-02-21 2.057 12,099,226 +24,793 1.21% 24,887,836
2018-02-22 2018-02-20 2.037 12,074,433 -99,174 1.21% 24,593,339
2018-02-21 2018-02-15 2.057 12,173,607 -23,802 1.22% 25,040,836
2018-02-13 2018-02-09 2.037 12,197,409 -7,934 1.22% 24,843,818
2018-02-12 2018-02-08 2.057 12,205,343 +198,349 1.22% 25,106,116
2018-02-08 2018-02-06 2.057 12,006,994 -40,662 1.20% 24,698,117
2018-02-05 2018-02-01 2.218 12,047,656 +18,844 1.20% 26,725,425
2018-01-31 2018-01-29 2.117 12,028,812 +59,504 1.20% 25,470,731
2018-01-23 2018-01-19 2.117 11,969,308 +24,794 1.19% 25,344,733
2018-01-11 2018-01-09 2.077 11,944,514 +29,752 1.19% 24,810,475
2018-01-08 2018-01-04 2.077 11,914,762 -151,737 1.18% 24,748,676
2018-01-05 2018-01-03 2.077 12,066,499 +151,737 1.20% 25,063,856
2018-01-04 2018-01-02 2.057 11,914,762 +49,588 1.18% 24,508,398
2017-12-27 2017-12-21 2.117 11,865,174 -41,654 1.18% 25,124,232
2017-12-22 2017-12-20 2.097 11,906,828 +16,860 1.18% 24,972,314
2017-12-19 2017-12-15 2.077 11,889,968 -49,587 1.18% 24,697,175
2017-12-06 2017-12-04 2.077 11,939,555 +65,455 1.18% 24,800,175
2017-12-05 2017-12-01 2.077 11,874,100 +5,951 1.17% 24,664,215
2017-11-27 2017-11-23 2.097 11,868,149 +27,768 1.17% 24,891,193
2017-11-22 2017-11-20 2.077 11,840,381 -29,752 1.16% 24,594,176
2017-11-14 2017-11-10 2.097 11,870,133 +49,587 1.17% 24,895,354
2017-11-09 2017-11-07 2.117 11,820,546 +992 1.16% 25,029,733
2017-11-08 2017-11-06 2.158 11,819,554 +20,827 1.16% 25,504,349
2017-11-07 2017-11-03 2.097 11,798,727 +6,942 1.16% 24,745,593
2017-11-03 2017-11-01 2.077 11,791,785 +19,835 1.16% 24,493,235
2017-10-09 2017-10-04 2.259 11,771,950 +19,835 1.15% 26,588,621
2017-10-04 2017-09-29 2.299 11,752,115 +12,893 1.15% 27,017,817
2017-10-03 2017-09-28 2.218 11,739,222 -49,588 1.15% 26,041,223
2017-09-29 2017-09-27 2.218 11,788,810 -49,587 1.15% 26,151,225
2017-09-28 2017-09-26 2.238 11,838,397 -49,587 1.16% 26,499,962
2017-09-27 2017-09-25 2.218 11,887,984 -39,670 1.16% 26,371,223
2017-09-26 2017-09-22 2.218 11,927,654 -59,505 1.16% 26,459,223
2017-09-19 2017-09-15 2.238 11,987,159 -49,587 1.17% 26,832,962
2017-09-18 2017-09-14 2.238 12,036,746 -9,918 1.18% 26,943,962
2017-09-15 2017-09-13 2.238 12,046,664 -39,670 1.18% 26,966,163
2017-09-14 2017-09-12 2.218 12,086,334 +4,959 1.18% 26,811,225
2017-09-12 2017-09-08 2.279 12,081,375 -49,587 1.18% 27,531,139
2017-09-11 2017-09-07 2.281 12,130,962 +9,917 1.18% 27,664,716
2017-09-08 2017-09-06 2.281 12,121,045 +499,396 1.18% 27,642,100
2017-08-31 2017-08-29 2.239 11,621,649 -24,117 1.17% 26,021,348
2017-08-30 2017-08-28 2.281 11,645,766 -33,764 1.17% 26,558,224
2017-08-29 2017-08-25 2.218 11,679,530 -56,918 1.17% 25,908,808
2017-07-17 2017-07-13 2.488 11,736,448 -9,647 1.17% 29,198,209
2017-06-30 2017-06-28 2.384 11,746,095 -964,698 1.17% 28,004,617
2017-05-26 2017-05-24 2.405 12,710,793 +19,294 1.26% 30,568,133
2017-05-19 2017-05-17 248.782 12,691,499 +12,564,584 1.26% 3,157,420,684
2017-05-08 2017-05-04 259.148 126,915 +482 1.26% 32,889,801
2017-05-05 2017-05-02 261.221 126,433 -193 1.23% 33,027,011
2017-04-26 2017-04-24 245.465 126,626 -193 1.23% 31,082,280
2017-04-25 2017-04-21 238.416 126,819 -192 1.23% 30,235,729
2017-04-24 2017-04-20 242.977 127,011 -483 1.23% 30,860,804
2017-04-21 2017-04-19 214.782 127,494 +97 1.24% 27,383,426
2017-04-11 2017-04-07 212.505 127,397 +193 1.23% 27,072,508
2017-04-10 2017-04-06 216.747 127,204 +2,856 1.23% 27,571,045
2017-04-06 2017-04-03 218.019 124,348 -660 1.23% 27,110,248
2017-04-05 2017-03-31 216.747 125,008 -94 1.24% 27,095,069
2017-04-03 2017-03-30 216.747 125,102 -189 1.24% 27,115,444
2017-03-17 2017-03-15 212.081 125,291 -189 1.24% 26,571,828
2017-03-06 2017-03-02 210.808 125,480 -660 1.24% 26,452,240
2017-03-03 2017-03-01 212.505 126,140 -2,640 1.25% 26,805,389
2017-03-02 2017-02-28 212.929 128,780 -2,924 1.28% 27,421,026
2017-02-27 2017-02-23 214.202 131,704 -566 1.31% 28,211,222
2017-02-23 2017-02-21 216.323 132,270 -282 1.31% 28,612,980
2017-02-15 2017-02-13 223.109 132,552 +565 1.31% 29,573,559
2017-01-18 2017-01-16 220.564 131,987 -47 1.30% 29,111,599
2017-01-05 2017-01-03 216.747 132,034 -94 1.30% 28,617,932
2016-12-21 2016-12-19 204.658 132,128 +189 1.30% 27,041,062
2016-12-19 2016-12-15 209.960 131,939 -189 1.30% 27,701,925
2016-12-12 2016-12-08 212.081 132,128 -189 1.30% 28,021,826
2016-12-01 2016-11-29 201.477 132,317 -94 1.30% 26,658,813
2016-11-22 2016-11-18 202.749 132,411 -189 1.30% 26,846,243
2016-11-07 2016-11-03 188.328 132,600 +189 1.30% 24,972,272
2016-10-31 2016-10-27 190.873 132,411 +94 1.30% 25,273,660
2016-10-11 2016-10-06 201.053 132,317 +472 1.30% 26,602,690
2016-09-09 2016-09-07 198.615 131,845 +1,056 1.29% 26,186,345
2016-07-20 2016-07-18 212.084 130,789 +187 1.29% 27,738,208
2016-07-08 2016-07-06 213.794 130,602 +94 1.29% 27,921,924
2016-07-07 2016-07-05 215.077 130,508 +93 1.29% 28,069,238
2016-06-14 2016-06-10 216.787 130,415 -374 1.29% 28,272,291
2016-06-01 2016-05-30 231.325 130,789 -280 1.29% 30,254,779
2016-05-17 2016-05-13 214.649 131,069 -94 1.30% 28,133,852
2016-05-13 2016-05-11 224.056 131,163 -281 1.30% 29,387,871
2016-05-12 2016-05-10 235.173 131,444 -187 1.30% 30,912,132
2016-05-11 2016-05-09 219.780 131,631 +562 1.30% 28,929,891
2016-05-10 2016-05-06 213.580 131,069 -375 1.30% 27,993,744
2016-05-05 2016-05-03 213.366 131,444 -93 1.30% 28,045,734
2016-05-03 2016-04-28 204.173 131,537 -374 1.30% 26,856,339
2016-04-26 2016-04-22 200.753 131,911 -749 1.31% 26,481,471
2016-04-13 2016-04-11 189.208 132,660 +94 1.31% 25,100,292
2016-04-11 2016-04-07 193.623 132,566 +3,023 1.31% 25,667,812
2016-03-31 2016-03-29 196.905 129,543 -366 1.31% 25,507,617
2016-03-29 2016-03-23 202.593 129,909 -457 1.32% 26,318,653
2016-02-26 2016-02-24 198.874 130,366 -183 1.32% 25,926,366
2016-02-25 2016-02-23 193.404 130,549 +183 1.32% 25,248,713
2016-02-11 2016-02-04 184.434 130,366 +183 1.32% 24,043,924
2016-01-26 2016-01-22 190.341 130,183 -183 1.30% 24,779,182
2016-01-25 2016-01-21 185.965 130,366 -3,017 1.30% 24,243,577
2016-01-20 2016-01-18 191.216 133,383 -1,371 1.33% 25,505,001
2016-01-19 2016-01-15 190.341 134,754 +92 1.34% 25,649,231
2016-01-18 2016-01-14 192.529 134,662 -183 1.34% 25,926,337
2016-01-14 2016-01-12 191.435 134,845 +91 1.34% 25,814,061
2016-01-11 2016-01-07 192.529 134,754 -91 1.34% 25,944,050
2016-01-04 2015-12-29 193.404 134,845 -366 1.34% 26,079,577
2015-12-09 2015-12-07 193.623 135,211 +91 1.33% 26,179,945
2015-12-03 2015-12-01 192.529 135,120 +275 1.33% 26,014,515
2015-11-10 2015-11-06 194.060 134,845 +91 1.33% 26,168,082
2015-10-28 2015-10-26 190.997 134,754 -91 1.32% 25,737,677
2015-10-20 2015-10-16 187.059 134,845 +183 1.33% 25,224,025
2015-10-13 2015-10-09 186.184 134,662 -458 1.32% 25,071,946
2015-10-07 2015-10-05 182.684 135,120 -182 1.32% 24,684,228
2015-09-29 2015-09-24 177.652 135,302 +548 1.32% 24,036,635
2015-09-25 2015-09-23 179.402 134,754 +457 1.31% 24,175,137
2015-09-24 2015-09-22 179.402 134,297 +92 1.30% 24,093,151
2015-09-23 2015-09-21 181.590 134,205 -92 1.30% 24,370,263
2015-09-17 2015-09-15 175.026 134,297 +92 1.30% 23,505,513
2015-09-11 2015-09-09 183.726 134,205 +1,784 1.30% 24,657,011
2015-08-27 2015-08-25 180.414 132,421 +453 1.30% 23,890,615
2015-08-24 2015-08-20 199.405 131,968 -453 1.29% 26,315,086
2015-08-04 2015-07-31 203.601 132,421 +91 1.30% 26,961,012
2015-07-29 2015-07-27 196.093 132,330 -453 1.30% 25,948,944
2015-07-27 2015-07-23 203.380 132,783 +181 1.30% 27,005,394
2015-07-21 2015-07-17 198.301 132,602 +725 1.29% 26,295,099
2015-07-14 2015-07-10 188.143 131,877 +543 1.28% 24,811,731
2015-07-13 2015-07-09 183.285 131,334 +91 1.28% 24,071,529
2015-07-10 2015-07-08 172.244 131,243 -816 1.27% 22,605,762
2015-07-09 2015-07-07 181.077 132,059 +816 1.28% 23,912,791
2015-07-08 2015-07-06 187.701 131,243 +181 1.27% 24,634,485
2015-07-07 2015-07-03 199.405 131,062 -1,449 1.27% 26,134,425
2015-07-06 2015-07-02 202.276 132,511 +543 1.29% 26,803,765
2015-07-03 2015-06-30 208.459 131,968 +725 1.28% 27,509,901
2015-07-02 2015-06-29 210.888 131,243 -725 1.27% 27,677,568
2015-06-30 2015-06-26 214.642 131,968 +453 1.28% 28,325,873
2015-06-23 2015-06-19 211.550 131,515 -181 1.28% 27,822,055
2015-06-22 2015-06-18 205.367 131,696 -4,529 1.28% 27,046,056
2015-06-18 2015-06-16 201.172 136,225 -1,449 1.32% 27,404,608
2015-06-16 2015-06-12 204.263 137,674 -362 1.34% 28,121,732
2015-06-15 2015-06-11 204.484 138,036 -91 1.34% 28,226,157
2015-06-11 2015-06-09 200.730 138,127 +997 1.34% 27,726,233
2015-06-10 2015-06-08 206.913 137,130 +452 1.33% 28,373,994
2015-06-08 2015-06-04 215.084 136,678 -181 1.33% 29,397,201
2015-06-03 2015-06-01 215.967 136,859 +91 1.33% 29,557,018
2015-06-02 2015-05-29 213.538 136,768 -362 1.33% 29,205,146
2015-06-01 2015-05-28 214.200 137,130 -453 1.33% 29,373,291
2015-05-29 2015-05-27 216.188 137,583 -453 1.34% 29,743,760
2015-05-19 2015-05-15 215.525 138,036 -1,178 1.34% 29,750,248
2015-05-18 2015-05-14 214.200 139,214 +91 1.35% 29,819,685
2015-05-15 2015-05-13 210.005 139,123 -181 1.35% 29,216,478
2015-05-14 2015-05-12 210.005 139,304 +1,087 1.35% 29,254,488
2015-05-12 2015-05-08 202.938 138,217 +1,177 1.34% 28,049,516
2015-05-11 2015-05-07 200.730 137,040 +725 1.33% 27,508,039
2015-05-08 2015-05-06 201.392 136,315 +905 1.32% 27,452,815
2015-05-07 2015-05-05 200.730 135,410 +453 1.32% 27,180,850
2015-04-22 2015-04-20 189.689 134,957 -996 1.31% 25,599,824
2015-04-21 2015-04-17 192.559 135,953 +996 1.32% 26,179,038
2015-04-17 2015-04-15 191.235 134,957 -543 1.31% 25,808,438
2015-04-16 2015-04-14 202.139 135,500 +3,532 1.31% 27,389,812
2015-04-15 2015-04-13 203.050 131,968 +5,847 1.28% 26,796,155
2015-04-14 2015-04-10 196.214 126,121 +5,090 1.26% 24,746,666
2015-04-13 2015-04-09 194.163 121,031 +3,072 1.21% 23,499,702
2015-04-09 2015-04-02 190.516 117,959 +438 1.18% 22,473,127
2015-04-08 2015-04-01 188.693 117,521 -87 1.17% 22,175,425
2015-03-27 2015-03-25 182.768 117,608 -351 1.18% 21,494,996
2015-03-26 2015-03-24 177.755 117,959 +263 1.18% 20,967,750
2015-03-25 2015-03-23 178.438 117,696 +965 1.18% 21,001,466
2015-03-24 2015-03-20 177.755 116,731 -526 1.17% 20,749,467
2015-03-04 2015-03-02 184.591 117,257 +1,053 1.17% 21,644,619
2015-03-03 2015-02-27 190.289 116,204 -176 1.16% 22,112,289
2015-02-26 2015-02-24 182.312 116,380 -877 1.16% 21,217,513
2015-02-11 2015-02-09 177.755 117,257 -176 1.17% 20,842,966
2015-02-04 2015-02-02 176.615 117,433 -175 1.17% 20,740,442
2015-02-03 2015-01-30 171.829 117,608 -264 1.18% 20,208,513
2015-01-23 2015-01-21 168.411 117,872 +351 1.18% 19,850,947
2015-01-14 2015-01-12 178.438 117,521 -438 1.17% 20,970,239
2015-01-13 2015-01-09 181.401 117,959 -88 1.18% 21,397,858
2015-01-05 2014-12-31 160.891 118,047 +1,667 1.18% 18,992,660
2014-12-22 2014-12-18 165.904 116,380 +88 1.16% 19,307,937
2014-12-09 2014-12-05 178.210 116,292 +88 1.16% 20,724,437
2014-12-01 2014-11-27 187.098 116,204 +263 1.16% 21,741,544
2014-11-28 2014-11-26 187.554 115,941 -175 1.16% 21,745,181
2014-11-05 2014-11-03 188.465 116,116 -176 1.16% 21,883,850
2014-10-27 2014-10-23 181.857 116,292 -439 1.16% 21,148,466
2014-10-24 2014-10-22 182.084 116,731 +176 1.16% 21,254,903
2014-10-17 2014-10-15 170.462 116,555 +439 1.16% 19,868,206
2014-10-08 2014-10-06 177.982 116,116 -88 1.16% 20,666,610
2014-10-07 2014-10-03 171.829 116,204 -615 1.16% 19,967,264
2014-10-06 2014-09-30 167.499 116,819 +966 1.16% 19,567,123
2014-09-22 2014-09-18 187.684 115,853 +526 1.15% 21,743,714
2014-09-19 2014-09-17 191.594 115,327 +1,060 1.15% 22,095,929
2014-09-16 2014-09-12 193.894 114,267 +174 1.15% 22,155,659
2014-09-08 2014-09-04 192.744 114,093 +1,218 1.15% 21,990,712
2014-09-05 2014-09-03 195.964 112,875 +1,130 1.13% 22,119,415
2014-09-04 2014-09-02 204.704 111,745 +435 1.12% 22,874,646
2014-09-03 2014-09-01 206.774 111,310 +348 1.12% 23,016,016
2014-09-02 2014-08-29 210.914 110,962 +956 1.12% 23,403,450
2014-09-01 2014-08-28 209.764 110,006 +348 1.11% 23,075,307
2014-08-27 2014-08-25 211.604 109,658 +261 1.10% 23,204,084
2014-08-25 2014-08-21 213.904 109,397 +174 1.10% 23,400,473
2014-08-21 2014-08-19 210.914 109,223 +174 1.10% 23,036,671
2014-08-19 2014-08-15 214.134 109,049 +261 1.10% 23,351,116
2014-08-18 2014-08-14 214.824 108,788 +434 1.09% 23,370,292
2014-08-15 2014-08-13 216.434 108,354 +87 1.09% 23,451,512
2014-08-13 2014-08-11 214.594 108,267 +1,131 1.09% 23,233,467
2014-08-08 2014-08-06 224.254 107,136 -87 1.08% 24,025,715
2014-08-06 2014-08-04 224.944 107,223 -957 1.08% 24,119,210
2014-07-23 2014-07-21 217.354 108,180 +348 1.09% 23,513,380
2014-07-18 2014-07-16 219.884 107,832 +87 1.08% 23,710,561
2014-07-10 2014-07-08 224.254 107,745 +87 1.08% 24,162,286
2014-07-08 2014-07-04 222.644 107,658 +174 1.08% 23,969,443
2014-06-30 2014-06-26 225.404 107,484 +435 1.08% 24,227,365
2014-06-16 2014-06-12 230.464 107,049 +87 1.08% 24,670,992
2014-06-10 2014-06-06 229.314 106,962 -435 1.08% 24,527,933
2014-05-28 2014-05-26 227.014 107,397 -435 1.08% 24,380,667
2014-05-21 2014-05-19 243.160 107,832 +4,814 1.08% 26,220,415
2014-05-19 2014-05-15 240.512 103,018 +249 1.08% 24,777,023
2014-05-14 2014-05-12 236.660 102,769 +166 1.08% 24,321,266
2014-05-09 2014-05-07 233.530 102,603 +831 1.08% 23,960,855
2014-05-07 2014-05-02 247.975 101,772 +332 1.07% 25,236,903
2014-05-02 2014-04-29 248.456 101,440 +166 1.07% 25,203,419
2014-04-30 2014-04-28 254.234 101,274 -49 1.06% 25,747,342
2014-04-29 2014-04-25 261.939 101,323 -117 1.07% 26,540,400
2014-04-24 2014-04-22 251.345 101,440 +166 1.06% 25,496,482
2014-04-16 2014-04-14 261.939 101,274 +167 1.06% 26,527,565
2014-04-15 2014-04-11 269.161 101,107 -333 1.06% 27,214,073
2014-04-10 2014-04-08 273.013 101,440 -166 1.06% 27,694,455
2014-04-07 2014-04-03 271.087 101,606 -249 1.06% 27,544,080
2014-04-04 2014-04-02 266.754 101,855 -498 1.06% 27,170,188
2014-04-03 2014-04-01 260.013 102,353 +581 1.07% 26,613,063
2014-04-02 2014-03-31 255.197 101,772 -498 1.06% 25,971,958
2014-04-01 2014-03-28 252.790 102,270 -333 1.07% 25,852,829
2014-03-31 2014-03-27 253.753 102,603 -1,993 1.07% 26,035,816
2014-03-28 2014-03-26 246.530 104,596 +1,744 1.09% 25,786,094
2014-03-19 2014-03-17 258.568 102,852 -1,661 1.07% 26,594,238
2014-03-07 2014-03-05 281.680 104,513 -250 1.09% 29,439,247
2014-03-05 2014-03-03 281.199 104,763 -83 1.09% 29,459,223
2014-03-04 2014-02-28 280.236 104,846 -249 1.09% 29,381,595
2014-02-27 2014-02-25 275.902 105,095 -415 1.10% 28,995,940
2014-02-26 2014-02-24 269.643 105,510 +166 1.10% 28,449,993
2014-02-25 2014-02-21 266.754 105,344 +332 1.10% 28,100,891
2014-02-14 2014-02-12 271.087 105,012 +166 1.09% 28,467,403
2014-01-29 2014-01-27 252.790 104,846 -415 1.09% 26,504,016
2014-01-27 2014-01-23 260.976 105,261 -332 1.10% 27,470,546
2014-01-24 2014-01-22 250.382 105,593 +2,824 1.10% 26,438,633
2014-01-23 2014-01-21 250.864 102,769 +2,575 1.07% 25,781,036
2014-01-22 2014-01-20 257.124 100,194 +2,991 1.04% 25,762,232
2014-01-21 2014-01-17 256.160 97,203 -831 1.01% 24,899,568
2014-01-20 2014-01-16 245.567 98,034 -2,326 1.02% 24,073,954
2014-01-17 2014-01-15 287.940 100,360 +249 1.04% 28,897,639
2014-01-16 2014-01-14 276.865 100,111 -805 1.04% 27,717,252
2014-01-15 2014-01-13 259.050 100,916 -166 1.05% 26,142,242
2014-01-13 2014-01-09 251.827 101,082 +166 1.05% 25,455,172
2014-01-10 2014-01-08 254.234 100,916 +83 1.05% 25,656,326
2014-01-03 2013-12-31 247.975 100,833 -519 1.05% 25,004,054
2014-01-02 2013-12-27 247.975 101,352 -63 1.05% 25,132,753
2013-12-20 2013-12-18 247.975 101,415 -83 1.05% 25,148,376
2013-12-16 2013-12-12 238.104 101,498 -83 1.05% 24,167,087
2013-12-13 2013-12-11 246.530 101,581 -748 1.05% 25,042,805
2013-12-05 2013-12-03 261.457 102,329 -664 1.06% 26,754,638
2013-12-04 2013-12-02 260.013 102,993 -416 1.06% 26,779,471
2013-12-03 2013-11-29 260.494 103,409 +416 1.07% 26,937,428
2013-11-28 2013-11-26 261.457 102,993 -3,821 1.06% 26,928,245
2013-11-27 2013-11-25 264.346 106,814 -2,077 1.10% 28,235,861
2013-11-25 2013-11-21 261.939 108,891 -3,863 1.13% 28,522,751
2013-11-21 2013-11-19 267.717 112,754 -166 1.17% 30,186,118
2013-11-19 2013-11-15 267.235 112,920 +153 1.17% 30,176,188
2013-11-18 2013-11-14 268.680 112,767 +96 1.17% 30,298,194
2013-11-15 2013-11-13 256.160 112,671 +83 1.16% 28,861,859
2013-11-11 2013-11-07 259.531 112,588 +83 1.16% 29,220,079
2013-11-05 2013-11-01 251.827 112,505 -1,537 1.16% 28,331,791
2013-11-01 2013-10-30 228.715 114,042 -2,492 1.18% 26,083,085
2013-10-21 2013-10-17 225.826 116,534 -125 1.20% 26,316,372
2013-10-11 2013-10-09 218.844 116,659 +167 1.20% 25,530,108
2013-10-10 2013-10-08 220.770 116,492 -831 1.20% 25,717,927
2013-10-08 2013-10-04 214.992 117,323 +498 1.21% 25,223,488
2013-09-25 2013-09-23 205.121 116,825 -581 1.20% 23,963,260
2013-09-24 2013-09-19 205.843 117,406 -914 1.21% 24,167,233
2013-09-17 2013-09-13 204.880 118,320 +332 1.22% 24,241,430
2013-09-16 2013-09-12 207.054 117,988 +2,160 1.22% 24,429,899
2013-09-13 2013-09-11 204.875 115,828 +595 1.19% 23,730,213
2013-09-12 2013-09-10 208.749 115,233 +82 1.19% 24,054,805
2013-09-11 2013-09-09 213.108 115,151 +826 1.19% 24,539,635
2013-09-06 2013-09-04 203.422 114,325 -1,189 1.18% 23,256,171
2013-09-04 2013-09-02 201.969 115,514 -330 1.19% 23,330,196
2013-09-03 2013-08-30 194.219 115,844 +165 1.19% 22,499,125
2013-09-02 2013-08-29 192.524 115,679 +165 1.19% 22,270,982
2013-08-30 2013-08-28 196.883 115,514 -3,303 1.19% 22,742,745
2013-08-28 2013-08-26 199.305 118,817 -909 1.23% 23,680,787
2013-08-27 2013-08-23 199.063 119,726 -1,569 1.23% 23,832,961
2013-08-26 2013-08-22 201.000 121,295 -248 1.25% 24,380,281
2013-08-23 2013-08-21 195.188 121,543 -41 1.25% 23,723,715
2013-08-22 2013-08-20 195.188 121,584 -83 1.25% 23,731,718
2013-08-20 2013-08-16 198.578 121,667 +83 1.25% 24,160,414
2013-08-16 2013-08-13 202.937 121,584 +83 1.25% 24,673,920
2013-08-05 2013-08-01 198.578 121,501 -3,634 1.25% 24,127,450
2013-08-02 2013-07-31 193.493 125,135 +3,634 1.29% 24,212,704
2013-07-30 2013-07-26 190.829 121,501 -207 1.25% 23,185,891
2013-07-25 2013-07-23 193.493 121,708 -826 1.25% 23,549,604
2013-07-24 2013-07-22 177.510 122,534 +41 1.26% 21,750,953
2013-07-22 2013-07-18 181.384 122,493 -660 1.26% 22,218,299
2013-07-19 2013-07-17 182.595 123,153 -331 1.27% 22,487,131
2013-07-15 2013-07-11 183.079 123,484 -660 1.27% 22,607,378
2013-07-10 2013-07-08 187.196 124,144 -83 1.28% 23,239,295
2013-07-03 2013-06-28 186.712 124,227 +496 1.28% 23,194,664
2013-07-02 2013-06-27 181.626 123,731 -909 1.27% 22,472,816
2013-06-28 2013-06-26 177.994 124,640 +83 1.28% 22,185,156
2013-06-27 2013-06-25 173.393 124,557 -83 1.28% 21,597,271
2013-06-26 2013-06-24 170.729 124,640 +413 1.28% 21,279,640
2013-06-25 2013-06-21 185.743 124,227 -330 1.28% 23,074,329
2013-06-21 2013-06-19 189.376 124,557 +248 1.28% 23,588,081
2013-06-20 2013-06-18 191.797 124,309 -207 1.28% 23,842,153
2013-06-18 2013-06-14 188.407 124,516 +330 1.28% 23,459,701
2013-06-17 2013-06-13 185.259 124,186 +83 1.28% 23,006,565
2013-06-13 2013-06-10 192.766 124,103 -83 1.28% 23,922,858
2013-06-11 2013-06-07 191.071 124,186 -247 1.28% 23,728,340
2013-06-10 2013-06-06 203.422 124,433 -826 1.28% 25,312,356
2013-06-07 2013-06-05 190.102 125,259 -496 1.29% 23,812,024
2013-06-06 2013-06-04 179.689 125,755 -578 1.29% 22,596,797
2013-06-03 2013-05-30 159.347 126,333 -165 1.30% 20,130,771
2013-05-22 2013-05-20 157.410 126,498 +1,487 1.30% 19,911,993
2013-05-20 2013-05-15 159.831 125,011 -331 1.29% 19,980,662
2013-05-03 2013-04-30 157.410 125,342 +413 1.29% 19,730,027
2013-04-23 2013-04-19 153.051 124,929 -330 1.28% 19,120,448
2013-04-16 2013-04-12 154.309 125,259 +1,021 1.29% 19,328,610
2013-04-08 2013-04-03 163.343 124,238 -163 1.28% 20,293,417
2013-04-05 2013-04-02 160.657 124,401 +327 1.28% 19,985,930
2013-04-03 2013-03-28 170.912 124,074 +819 1.28% 21,205,740
2013-04-02 2013-03-27 172.133 123,255 +410 1.27% 21,216,233
2013-03-28 2013-03-26 170.912 122,845 +655 1.27% 20,995,689
2013-03-27 2013-03-25 170.912 122,190 +492 1.26% 20,883,742
2013-03-21 2013-03-19 167.982 121,698 +246 1.26% 20,443,087
2013-03-18 2013-03-14 167.250 121,452 +491 1.25% 20,312,803
2013-03-15 2013-03-13 163.343 120,961 -491 1.25% 19,758,142
2013-03-14 2013-03-12 165.785 121,452 +491 1.25% 20,134,880
2013-03-12 2013-03-08 168.470 120,961 -82 1.25% 20,378,352
2013-03-11 2013-03-07 167.738 121,043 +82 1.25% 20,303,505
2013-03-07 2013-03-05 169.447 120,961 -16 1.25% 20,496,488
2013-03-06 2013-03-04 169.203 120,977 -82 1.25% 20,469,661
2013-02-28 2013-02-26 160.413 121,059 +409 1.25% 19,419,456
2013-02-27 2013-02-25 168.226 120,650 +819 1.25% 20,296,500
2013-02-25 2013-02-21 171.645 119,831 -245 1.24% 20,568,334
2013-02-22 2013-02-20 172.133 120,076 -656 1.24% 20,669,022
2013-02-20 2013-02-18 166.761 120,732 +164 1.24% 20,133,427
2013-02-18 2013-02-14 166.273 120,568 -164 1.24% 20,047,202
2013-02-14 2013-02-07 167.250 120,732 +410 1.24% 20,192,383
2013-02-06 2013-02-04 167.982 120,322 -2,457 1.24% 20,211,944
2013-02-05 2013-02-01 164.808 122,779 +1,802 1.27% 20,234,966
2013-02-04 2013-01-31 162.611 120,977 +737 1.25% 19,672,142
2013-02-01 2013-01-30 162.611 120,240 -901 1.24% 19,552,298
2013-01-31 2013-01-29 164.076 121,141 +655 1.25% 19,876,277
2013-01-30 2013-01-28 162.855 120,486 -4,096 1.24% 19,621,718
2013-01-29 2013-01-25 154.309 124,582 -327 1.28% 19,224,143
2013-01-28 2013-01-24 159.192 124,909 -901 1.29% 19,884,558
2013-01-25 2013-01-23 161.146 125,810 -410 1.30% 20,273,732
2013-01-22 2013-01-18 159.681 126,220 -123 1.30% 20,154,895
2013-01-21 2013-01-17 155.774 126,343 +41 1.30% 19,680,969
2013-01-16 2013-01-14 161.390 126,302 -573 1.30% 20,383,854
2013-01-15 2013-01-11 157.972 126,875 +819 1.31% 20,042,641
2013-01-11 2013-01-09 161.146 126,056 -164 1.30% 20,313,374
2013-01-10 2013-01-08 156.507 126,220 +492 1.30% 19,754,262
2013-01-09 2013-01-07 153.821 125,728 -99 1.30% 19,339,586
2013-01-07 2013-01-03 147.473 125,827 +246 1.30% 18,556,044
2013-01-03 2012-12-31 143.810 125,581 +410 1.29% 18,059,838
2012-12-07 2012-12-05 144.299 125,171 +245 1.29% 18,061,999
2012-12-04 2012-11-30 144.543 124,926 +492 1.29% 18,057,148
2012-12-03 2012-11-29 144.543 124,434 -164 1.28% 17,986,033
2012-11-30 2012-11-28 146.984 124,598 -82 1.28% 18,313,956
2012-11-28 2012-11-26 126.963 124,680 +655 1.28% 15,829,775
2012-11-16 2012-11-14 114.023 124,025 -409 1.28% 14,141,671
2012-10-11 2012-10-09 110.849 124,434 -74 1.28% 13,793,343
2012-09-18 2012-09-14 110.147 124,508 +1,820 1.28% 13,714,189
2012-09-17 2012-09-13 110.147 122,688 +405 1.27% 13,513,722
2012-09-13 2012-09-11 104.220 122,283 +972 1.27% 12,744,317
2012-09-11 2012-09-07 97.799 121,311 +809 1.26% 11,864,062
2012-09-10 2012-09-06 98.293 120,502 +810 1.25% 11,844,462
2012-09-06 2012-09-04 97.799 119,692 -567 1.24% 11,705,726
2012-07-27 2012-07-25 88.167 120,259 -81 1.22% 10,602,880
2012-07-24 2012-07-20 88.167 120,340 -259 1.23% 10,610,021
2012-06-21 2012-06-19 79.770 120,599 -324 1.22% 9,620,203
2012-06-13 2012-06-11 74.337 120,923 -809 1.22% 8,989,043
2012-06-08 2012-06-06 74.090 121,732 -810 1.23% 9,019,117
2012-05-30 2012-05-28 75.325 122,542 +405 1.24% 9,230,449
2012-05-29 2012-05-25 75.325 122,137 +647 1.23% 9,199,943
2012-05-18 2012-05-16 77.794 121,490 -12,876 1.22% 9,451,247
2012-05-17 2012-05-15 77.054 134,366 +12,795 1.35% 10,353,377
2012-05-16 2012-05-14 77.301 121,571 -809 1.22% 9,397,500
2012-05-15 2012-05-11 78.535 122,380 +890 1.23% 9,611,155
2012-05-11 2012-05-09 79.029 121,490 -2,672 1.22% 9,601,267
2012-05-10 2012-05-08 78.288 124,162 +2,511 1.24% 9,720,441
2012-05-09 2012-05-07 79.029 121,651 +1,619 1.22% 9,613,990
2012-05-08 2012-05-04 78.288 120,032 +81 1.20% 9,397,110
2012-05-07 2012-05-03 77.794 119,951 +567 1.20% 9,331,521
2012-05-04 2012-05-02 78.288 119,384 +2,672 1.20% 9,346,380
2012-05-02 2012-04-27 76.560 116,712 -2,024 1.17% 8,935,425
2012-04-30 2012-04-26 75.572 118,736 +2,024 1.19% 8,973,087
2012-04-27 2012-04-25 75.078 116,712 -809 1.17% 8,762,482
2012-04-26 2012-04-24 75.078 117,521 -1,944 1.18% 8,823,220
2012-04-23 2012-04-19 74.090 119,465 -162 1.20% 8,851,155
2012-04-20 2012-04-18 73.843 119,627 -1,620 1.20% 8,833,614
2012-04-18 2012-04-16 75.346 121,247 -1,214 1.21% 9,135,441
2012-04-17 2012-04-13 76.099 122,461 +2,041 1.23% 9,319,180
2012-04-16 2012-04-12 73.588 120,420 +398 1.23% 8,861,424
2012-04-11 2012-04-05 74.341 120,022 +1,035 1.22% 8,922,567
2012-04-05 2012-04-02 75.346 118,987 -72 1.21% 8,965,160
2012-03-28 2012-03-26 74.843 119,059 -796 1.21% 8,910,781
2012-03-22 2012-03-20 72.081 119,855 +1,593 1.22% 8,639,236
2012-03-12 2012-03-08 72.834 118,262 -2,548 1.20% 8,613,516
2012-03-05 2012-03-01 73.839 120,810 +637 1.23% 8,920,465
2012-02-22 2012-02-20 74.592 120,173 -1,275 1.22% 8,963,975
2012-02-16 2012-02-14 75.848 121,448 -1,274 1.24% 9,211,589
2012-02-13 2012-02-09 74.341 122,722 +160 1.25% 9,123,288
2012-01-17 2012-01-13 69.569 122,562 -399 1.24% 8,526,541
2011-12-01 2011-11-29 58.519 122,961 -318 1.25% 7,195,493
2011-11-24 2011-11-22 57.765 123,279 -876 1.25% 7,121,217
2011-09-22 2011-09-20 59.272 124,155 -239 1.26% 7,358,910
2011-09-19 2011-09-15 62.029 124,394 +1,572 1.26% 7,716,093
2011-09-07 2011-09-05 60.492 122,822 -781 1.27% 7,429,693
2011-09-05 2011-09-01 64.336 123,603 -780 1.28% 7,952,165
2011-09-02 2011-08-31 64.080 124,383 +1,561 1.29% 7,970,466
2011-08-29 2011-08-25 60.492 122,822 +936 1.27% 7,429,693
2011-08-15 2011-08-11 61.773 121,886 +780 1.26% 7,529,282
2011-08-11 2011-08-09 66.387 121,106 -351 1.25% 8,039,853
2011-08-10 2011-08-08 67.925 121,457 +4,658 1.25% 8,249,946
2011-08-09 2011-08-05 68.950 116,799 +859 1.20% 8,053,304
2011-08-05 2011-08-03 72.026 115,940 +7,022 1.20% 8,350,689
2011-07-29 2011-07-27 73.051 108,918 +4,604 1.12% 7,956,594
2011-07-28 2011-07-26 72.026 104,314 +3,745 1.08% 7,513,315
2011-07-26 2011-07-22 73.051 100,569 +2,341 1.04% 7,346,689
2011-07-21 2011-07-19 73.820 98,228 +1,404 1.01% 7,251,210
2011-07-13 2011-07-11 75.102 96,824 -1,560 1.00% 7,271,656
2011-06-10 2011-06-08 73.051 98,384 +1,326 1.00% 7,187,072
2011-06-09 2011-06-07 74.845 97,058 +625 0.98% 7,264,352
2011-05-19 2011-05-17 76.640 96,433 -118 0.97% 7,390,597
2011-05-18 2011-05-16 72.539 96,551 +118 0.97% 7,003,673
2011-05-13 2011-05-11 72.282 96,433 -1,795 0.97% 6,970,396
2011-05-12 2011-05-09 72.539 98,228 +1,014 0.99% 7,125,321
2011-05-05 2011-05-03 73.308 97,214 -1,014 0.97% 7,126,520
2011-05-04 2011-04-29 72.539 98,228 -702 0.98% 7,125,321
2011-05-03 2011-04-28 71.770 98,930 -625 0.98% 7,100,169
2011-04-26 2011-04-20 72.026 99,555 -624 0.99% 7,170,543
2011-04-20 2011-04-18 72.282 100,179 -2,380 1.00% 7,241,165
2011-04-13 2011-04-11 76.961 102,559 +2,820 1.02% 7,893,068
2011-04-12 2011-04-08 76.434 99,739 -1,214 1.02% 7,623,462
2011-04-01 2011-03-30 76.171 100,953 -607 1.03% 7,689,645
2011-03-30 2011-03-28 76.434 101,560 -1,442 1.04% 7,762,648
2011-03-25 2011-03-23 75.116 103,002 +1,214 1.05% 7,737,127
2011-03-22 2011-03-18 71.426 101,788 -759 1.04% 7,270,346
2011-03-10 2011-03-08 74.853 102,547 -607 1.05% 7,675,922
2011-03-07 2011-03-03 73.798 103,154 -835 1.05% 7,612,606
2011-02-28 2011-02-24 74.589 103,989 +152 1.06% 7,756,451
2011-02-24 2011-02-22 76.434 103,837 +2,277 1.06% 7,936,689
2011-02-23 2011-02-21 77.752 101,560 +303 1.04% 7,896,487
2011-02-10 2011-02-08 80.651 101,257 -683 1.03% 8,166,495
2011-02-01 2011-01-28 80.651 101,940 -455 1.04% 8,221,580
2011-01-26 2011-01-24 80.915 102,395 +1,745 1.05% 8,285,264
2011-01-25 2011-01-21 80.388 100,650 -910 1.03% 8,091,012
2011-01-24 2011-01-20 81.442 101,560 -3,415 1.04% 8,271,236
2011-01-20 2011-01-18 80.651 104,975 -683 1.07% 8,466,356
2011-01-19 2011-01-17 79.597 105,658 -2,884 1.08% 8,410,050
2011-01-18 2011-01-14 76.961 108,542 -10,244 1.11% 8,353,527
2011-01-14 2011-01-12 75.907 118,786 -4,021 1.21% 9,016,687
2011-01-12 2011-01-10 74.853 122,807 -532 1.25% 9,192,438
2011-01-10 2011-01-06 76.171 123,339 -531 1.26% 9,394,799
2011-01-07 2011-01-05 74.326 123,870 -3,870 1.27% 9,206,710
2010-12-29 2010-12-24 69.845 127,740 -1,442 1.30% 8,921,996
2010-12-08 2010-12-06 69.054 129,182 +759 1.32% 8,920,568
2010-12-06 2010-12-02 68.264 128,423 -683 1.31% 8,766,612
2010-12-02 2010-11-30 67.209 129,106 -76 1.32% 8,677,125
2010-11-29 2010-11-25 67.473 129,182 -607 1.32% 8,716,280
2010-11-26 2010-11-24 66.419 129,789 +1,139 1.33% 8,620,405
2010-11-17 2010-11-15 70.109 128,650 +758 1.31% 9,019,462
2010-11-16 2010-11-12 71.953 127,892 +7,589 1.31% 9,202,276
2010-11-12 2010-11-10 66.946 120,303 -683 1.23% 8,053,773
2010-11-09 2010-11-05 66.682 120,986 +22,764 1.23% 8,067,609
2010-11-08 2010-11-04 66.155 98,222 -493 1.00% 6,497,881
2010-11-05 2010-11-03 66.155 98,715 +190 1.01% 6,530,495
2010-11-02 2010-10-29 64.837 98,525 -607 1.01% 6,388,086
2010-11-01 2010-10-28 64.310 99,132 +76 1.01% 6,375,187
2010-10-29 2010-10-27 64.574 99,056 -759 1.01% 6,396,407
2010-10-27 2010-10-25 65.364 99,815 +561 1.04% 6,524,342
2010-10-22 2010-10-20 65.364 99,254 +6 1.03% 6,487,673
2010-10-19 2010-10-15 67.209 99,248 -30 1.03% 6,670,389
2010-10-15 2010-10-13 66.419 99,278 +38 1.04% 6,593,907
2010-10-13 2010-10-11 65.891 99,240 +2,291 1.03% 6,539,070
2010-10-11 2010-10-07 64.310 96,949 -1,442 1.01% 6,234,798
2010-10-08 2010-10-06 64.047 98,391 -1,897 1.03% 6,301,601
2010-10-07 2010-10-05 64.047 100,288 -1,897 1.05% 6,423,097
2010-10-06 2010-10-04 63.783 102,185 -1,138 1.07% 6,517,661
2010-10-04 2010-09-29 64.310 103,323 -1,518 1.08% 6,644,710
2010-09-30 2010-09-28 64.047 104,841 -1,138 1.09% 6,714,701
2010-09-29 2010-09-27 64.310 105,979 -3,794 1.12% 6,815,518
2010-09-27 2010-09-22 63.256 109,773 -835 1.16% 6,943,781
2010-09-24 2010-09-21 63.256 110,608 -531 1.16% 6,996,599
2010-09-21 2010-09-17 63.256 111,139 -3,415 1.17% 7,030,188
2010-09-20 2010-09-16 63.256 114,554 -5,235 1.21% 7,246,207
2010-09-17 2010-09-15 66.446 119,789 +1,138 1.26% 7,959,480
2010-09-16 2010-09-14 66.984 118,651 +2,402 1.25% 7,947,702
2010-09-09 2010-09-07 65.370 116,249 +371 1.25% 7,599,173
2010-08-31 2010-08-27 69.674 115,878 +1,487 1.25% 8,073,681
2010-08-25 2010-08-23 71.557 114,391 +6,320 1.24% 8,185,483
2010-08-06 2010-08-04 74.247 108,071 +669 1.17% 8,023,966
2010-08-02 2010-07-29 72.095 107,402 -1,487 1.16% 7,743,155
2010-07-27 2010-07-23 70.212 108,889 -2,379 1.18% 7,645,314
2010-07-26 2010-07-22 67.253 111,268 -1,487 1.20% 7,483,092
2010-07-21 2010-07-19 67.522 112,755 -744 1.22% 7,613,430
2010-07-14 2010-07-12 67.253 113,499 -1,486 1.23% 7,633,133
2010-07-02 2010-06-29 65.370 114,985 +892 1.24% 7,516,545
2010-06-28 2010-06-24 67.791 114,093 +743 1.23% 7,734,466
2010-06-15 2010-06-11 67.522 113,350 +298 1.23% 7,653,605
2010-06-10 2010-06-08 68.329 113,052 +520 1.22% 7,724,721
2010-05-27 2010-05-25 63.218 112,532 -743 1.22% 7,114,014
2010-05-25 2010-05-20 64.563 113,275 +148 1.23% 7,313,346
2010-05-12 2010-05-10 70.481 113,127 -148 1.22% 7,973,305
2010-05-11 2010-05-07 68.867 113,275 +817 1.23% 7,800,902
2010-05-10 2010-05-06 69.674 112,458 +669 1.22% 7,835,396
2010-05-07 2010-05-05 71.019 111,789 +5,353 1.21% 7,939,146
2010-05-06 2010-05-04 75.323 106,436 +1,264 1.15% 8,017,102
2010-05-04 2010-04-30 76.937 105,172 -2,081 1.14% 8,091,648
2010-05-03 2010-04-29 76.668 107,253 +2,973 1.16% 8,222,902
2010-04-27 2010-04-23 76.937 104,280 +1,116 1.13% 8,023,020
2010-04-15 2010-04-13 110.009 103,164 -223 1.22% 11,348,978
2010-04-14 2010-04-12 108.800 103,387 +12,089 1.23% 11,248,526
2010-04-13 2010-04-09 109.102 91,298 +1,059 1.22% 9,960,833
2010-04-07 2010-03-31 107.894 90,239 +2,448 1.20% 9,736,204
2010-04-01 2010-03-30 109.707 87,791 -1,413 1.17% 9,631,276
2010-03-31 2010-03-29 93.387 89,204 +2,869 1.19% 8,330,479
2010-03-30 2010-03-26 86.738 86,335 +1,787 1.15% 7,488,520
2010-03-26 2010-03-24 89.156 84,548 -728 1.13% 7,537,938
2010-03-24 2010-03-22 87.342 85,276 +860 1.14% 7,448,209
2010-03-23 2010-03-19 86.436 84,416 +4,632 1.13% 7,296,557
2010-03-22 2010-03-18 84.925 79,784 -529 1.06% 6,775,624
2010-03-19 2010-03-17 84.018 80,313 -794 1.07% 6,747,732
2010-03-18 2010-03-16 83.111 81,107 +10,588 1.08% 6,740,905
2010-03-15 2010-03-11 77.973 70,519 +530 0.94% 5,498,612
2010-03-11 2010-03-09 78.578 69,989 +529 0.93% 5,499,590
2010-03-10 2010-03-08 78.276 69,460 -993 0.93% 5,437,030
2010-03-08 2010-03-04 76.765 70,453 +331 0.94% 5,408,295
2010-03-04 2010-03-02 77.067 70,122 -1,853 0.93% 5,404,079
2010-03-01 2010-02-25 76.462 71,975 +662 0.96% 5,503,378
2010-02-26 2010-02-24 75.556 71,313 +993 0.95% 5,388,103
2010-02-18 2010-02-12 73.440 70,320 -662 0.94% 5,164,310
2010-02-17 2010-02-11 73.440 70,982 +662 0.95% 5,212,928
2010-02-11 2010-02-09 71.627 70,320 -861 0.94% 5,036,796
2010-02-10 2010-02-08 71.022 71,181 -4,103 0.95% 5,055,442
2010-02-05 2010-02-03 73.742 75,284 -595 1.00% 5,551,620
2010-02-04 2010-02-02 71.929 75,879 -1,125 1.01% 5,457,902
2010-01-28 2010-01-26 71.929 77,004 +595 1.04% 5,538,822
2010-01-25 2010-01-21 77.067 76,409 +3,640 1.03% 5,888,598
2010-01-22 2010-01-20 77.067 72,769 -331 0.98% 5,608,074
2010-01-21 2010-01-19 75.858 73,100 +662 0.98% 5,545,214
2010-01-18 2010-01-14 74.951 72,438 +463 0.97% 5,429,318
2010-01-15 2010-01-13 74.951 71,975 -794 0.97% 5,394,616
2010-01-13 2010-01-11 75.556 72,769 -92 0.98% 5,498,112
2010-01-08 2010-01-06 77.369 72,861 +3,308 0.98% 5,637,185
2009-12-30 2009-12-28 72.836 69,553 -331 0.94% 5,065,941
2009-12-29 2009-12-24 71.627 69,884 +464 0.94% 5,005,567
2009-12-18 2009-12-16 73.440 69,420 +2,978 0.93% 5,098,214
2009-12-11 2009-12-09 77.973 66,442 +2,382 0.89% 5,180,714
2009-12-09 2009-12-07 80.391 64,060 +1,323 0.86% 5,149,864
2009-12-07 2009-12-03 81.298 62,737 +3,309 0.84% 5,100,388
2009-12-03 2009-12-01 81.298 59,428 +596 0.80% 4,831,373
2009-12-01 2009-11-27 78.276 58,832 +1,059 0.79% 4,605,116
2009-11-27 2009-11-25 84.320 57,773 -100 0.78% 4,871,428
2009-11-26 2009-11-24 85.227 57,873 -595 0.78% 4,932,332
2009-11-25 2009-11-23 85.831 58,468 -2,316 0.79% 5,018,383
2009-11-23 2009-11-19 87.342 60,784 -993 0.82% 5,309,019
2009-11-18 2009-11-16 86.436 61,777 +3,309 0.83% 5,339,739
2009-11-13 2009-11-11 85.227 58,468 +993 0.79% 4,983,042
2009-11-10 2009-11-06 85.227 57,475 -34 0.78% 4,898,412
2009-11-09 2009-11-05 86.738 57,509 +1,059 0.78% 4,988,212
2009-11-06 2009-11-04 87.040 56,450 +199 0.76% 4,913,417
2009-11-05 2009-11-03 81.902 56,251 -33 0.76% 4,607,090
2009-11-04 2009-11-02 87.645 56,284 -596 0.76% 4,932,989
2009-10-23 2009-10-21 81.600 56,880 -99 0.77% 4,641,416
2009-10-21 2009-10-19 80.996 56,979 -1,721 0.77% 4,615,054
2009-10-20 2009-10-16 74.045 58,700 -1,985 0.79% 4,346,417
2009-10-15 2009-10-13 71.022 60,685 +662 0.82% 4,309,991
2009-10-14 2009-10-12 69.813 60,023 +1,654 0.81% 4,190,413
2009-10-08 2009-10-06 69.511 58,369 +331 0.79% 4,057,301
2009-10-06 2009-10-02 70.116 58,038 +2,978 0.79% 4,069,374
2009-10-05 2009-09-30 73.440 55,060 +662 0.75% 4,043,614
2009-09-30 2009-09-28 68.605 54,398 +6,750 0.74% 3,731,951
2009-09-28 2009-09-24 73.138 47,648 +5,691 0.65% 3,484,875
2009-09-25 2009-09-23 72.836 41,957 -463 0.57% 3,055,967
2009-09-24 2009-09-22 69.511 42,420 +2,051 0.58% 2,948,667
2009-09-23 2009-09-21 70.418 40,369 +463 0.55% 2,842,700
2009-09-21 2009-09-17 69.209 39,906 +1,655 0.55% 2,761,855
2009-09-14 2009-09-10 64.676 38,251 -530 0.52% 2,473,909
2009-09-10 2009-09-08 67.431 38,781 +890 0.53% 2,615,047
2009-09-08 2009-09-04 67.431 37,891 -2,005 0.53% 2,555,034
2009-09-03 2009-09-01 63.410 39,896 +4,203 0.56% 2,529,806
2009-09-02 2009-08-31 62.173 35,693 +323 0.50% 2,219,132
2009-09-01 2009-08-28 63.101 35,370 +1,100 0.50% 2,231,872
2009-08-31 2009-08-27 65.266 34,270 +3,879 0.48% 2,236,663
2009-08-28 2009-08-26 68.050 30,391 +2,910 0.43% 2,068,101
2009-08-27 2009-08-25 69.596 27,481 -194 0.39% 1,912,578
2009-08-26 2009-08-24 69.906 27,675 -323 0.39% 1,934,640
2009-08-21 2009-08-19 61.554 27,998 +2,457 0.39% 1,723,392
2009-08-20 2009-08-18 61.863 25,541 +646 0.36% 1,580,054
2009-08-17 2009-08-13 66.503 24,895 +323 0.35% 1,655,597
2009-08-13 2009-08-11 64.957 24,572 +194 0.35% 1,596,114
2009-08-07 2009-08-05 65.266 24,378 +1,423 0.34% 1,591,053
2009-08-06 2009-08-04 65.266 22,955 -1,681 0.32% 1,498,179
2009-08-05 2009-08-03 65.575 24,636 +1,099 0.35% 1,615,512
2009-08-03 2009-07-30 61.554 23,537 +129 0.33% 1,448,799
2009-07-31 2009-07-29 61.863 23,408 +324 0.33% 1,448,099
2009-07-24 2009-07-22 60.626 23,084 +856 0.32% 1,399,495
2009-07-23 2009-07-21 61.863 22,228 -468 0.31% 1,375,101
2009-07-15 2009-07-13 57.533 22,696 +1,616 0.32% 1,305,769
2009-07-10 2009-07-08 57.533 21,080 -647 0.30% 1,212,796
2009-07-06 2009-07-02 56.296 21,727 +582 0.30% 1,223,137
2009-07-03 2009-06-30 55.986 21,145 +582 0.30% 1,183,833
2009-06-30 2009-06-26 57.533 20,563 +130 0.29% 1,183,051
2009-06-29 2009-06-25 56.296 20,433 +258 0.29% 1,150,291
2009-06-04 2009-06-02 58.461 20,175 -711 0.28% 1,179,450
2009-06-01 2009-05-27 60.008 20,886 -259 0.29% 1,253,317
2009-05-29 2009-05-26 57.224 21,145 -646 0.30% 1,209,995
2009-05-25 2009-05-21 55.677 21,791 +1,034 0.31% 1,213,260
2009-05-22 2009-05-20 57.224 20,757 +2,263 0.29% 1,187,792
2009-05-21 2009-05-19 60.317 18,494 -646 0.26% 1,115,500
2009-05-19 2009-05-15 47.016 19,140 +970 0.27% 899,890
2009-05-18 2009-05-14 42.067 18,170 -1,617 0.26% 764,360
2009-05-15 2009-05-13 42.067 19,787 -323 0.28% 832,382
2009-05-14 2009-05-12 40.211 20,110 +1,293 0.28% 808,648
2009-05-13 2009-05-11 36.499 18,817 +3,880 0.27% 686,810
2009-05-05 2009-04-30 31.241 14,937 -65 0.21% 466,647
2009-04-15 2009-04-09 29.076 15,002 -1,164 0.21% 436,195
2009-04-08 2009-04-06 27.529 16,166 +1,164 0.23% 445,038
2009-04-07 2009-04-03 27.220 15,002 -1,681 0.21% 408,353
2009-04-06 2009-04-02 25.983 16,683 +601 0.24% 433,468
2009-04-03 2009-04-01 25.673 16,082 -1,552 0.23% 412,878
2009-03-27 2009-03-25 29.405 17,634 -1,939 0.25% 518,528
2009-03-26 2009-03-24 28.721 19,573 +1,866 0.28% 562,160
2009-03-25 2009-03-23 27.695 17,707 +3,217 0.28% 490,403
2009-03-24 2009-03-20 28.037 14,490 +1,462 0.23% 406,261
2009-02-19 2009-02-17 31.457 13,028 -1,520 0.20% 409,816
2009-02-18 2009-02-16 33.166 14,548 -1,404 0.23% 482,501
2009-02-11 2009-02-09 31.798 15,952 +1,287 0.25% 507,249
2009-02-05 2009-02-03 31.115 14,665 -1,580 0.23% 456,296
2009-01-09 2009-01-07 36.243 16,245 -5,674 0.25% 588,774
2009-01-08 2009-01-06 33.850 21,919 +2,106 0.34% 741,957
2009-01-07 2009-01-05 33.850 19,813 +2,749 0.31% 670,669
2008-12-23 2008-12-19 31.457 17,064 +2,340 0.27% 536,774
2008-12-19 2008-12-17 27.354 14,724 +1,696 0.23% 402,753
2008-12-12 2008-12-10 29.405 13,028 -409 0.20% 383,089
2008-12-04 2008-12-02 27.695 13,437 -410 0.21% 372,143
2008-12-02 2008-11-28 24.960 13,847 +819 0.22% 345,622
2008-09-11 2008-09-09 104.481 13,028 +451 0.20% 1,361,182
2008-09-01 2008-08-28 106.961 12,577 -226 0.20% 1,345,242
2008-08-28 2008-08-26 108.023 12,803 +57 0.20% 1,383,019
2008-08-15 2008-08-13 123.253 12,746 -283 0.20% 1,570,977
2008-06-19 2008-06-17 145.565 13,029 -107 0.21% 1,896,573
2008-05-29 2008-05-27 159.378 13,136 -56 0.21% 2,093,593
2008-05-21 2008-05-19 165.753 13,192 -34 0.21% 2,186,619
2008-05-20 2008-05-16 164.337 13,226 +34 0.21% 2,173,517
2008-05-09 2008-05-07 170.003 13,192 +282 0.21% 2,242,686
2008-05-02 2008-04-29 160.087 12,910 -57 0.20% 2,066,718
2008-04-28 2008-04-24 177.579 12,967 +113 0.21% 2,302,665
2008-04-25 2008-04-23 174.962 12,854 +677 0.20% 2,248,960
2008-03-27 2008-03-25 186.925 12,177 -214 0.20% 2,276,187
2008-03-13 2008-03-11 151.783 12,391 +214 0.21% 1,880,746
2008-03-04 2008-02-29 153.279 12,177 -134 0.20% 1,866,474
2008-02-14 2008-02-12 157.765 12,311 -114,007 0.21% 1,942,242
2008-01-29 2008-01-25 2.131 126,318 +113,686 2.12% 269,177
2008-01-28 2008-01-24 2.019 12,632 -1,255,897 0.21% 25,501
2008-01-25 2008-01-23 2.019 1,268,529 +5,349 0.21% 2,560,895
2008-01-24 2008-01-22 1.944 1,263,180 -12,839 0.21% 2,455,649
2008-01-21 2008-01-17 2.921 1,276,019 +116,665 0.21% 3,727,813
2008-01-17 2008-01-15 3.004 1,159,354 -19,443 0.21% 3,482,391
2008-01-16 2008-01-14 3.004 1,178,797 +26,734 0.22% 3,540,792
2008-01-15 2008-01-11 3.086 1,152,063 -2,431 0.21% 3,555,299
2008-01-14 2008-01-10 3.209 1,154,494 -29,163 0.21% 3,705,313
2008-01-11 2008-01-09 3.209 1,183,657 -4,861 0.22% 3,798,911
2008-01-10 2008-01-08 3.251 1,188,518 +4,861 0.22% 3,863,416
2008-01-09 2008-01-07 3.251 1,183,657 +24,303 0.22% 3,847,615
2008-01-08 2008-01-04 3.292 1,159,354 -2,431 0.21% 3,816,319
2008-01-07 2008-01-03 3.292 1,161,785 -14,582 0.21% 3,824,321
2008-01-04 2008-01-02 3.292 1,176,367 +10,208 0.22% 3,872,322
2008-01-03 2007-12-31 3.415 1,166,159 +18,956 0.22% 3,982,671
2007-12-18 2007-12-14 3.209 1,147,203 -19,442 0.21% 3,681,913
2007-12-13 2007-12-11 3.374 1,166,645 +7,291 0.22% 3,936,327
2007-12-10 2007-12-06 3.209 1,159,354 +19,442 0.21% 3,720,911
2007-12-03 2007-11-29 2.921 1,139,912 -4,861 0.21% 3,330,184
2007-11-29 2007-11-27 2.921 1,144,773 -4,374 0.21% 3,344,385
2007-11-28 2007-11-26 2.963 1,149,147 -486 0.21% 3,404,448
2007-11-27 2007-11-23 2.921 1,149,633 +24,303 0.21% 3,358,584
2007-11-20 2007-11-16 3.045 1,125,330 +12,151 0.21% 3,426,496
2007-11-19 2007-11-15 3.127 1,113,179 -9,235 0.21% 3,481,106
2007-11-14 2007-11-12 3.127 1,122,414 +9,235 0.21% 3,509,985
2007-11-09 2007-11-07 3.209 1,113,179 -4,860 0.21% 3,572,714
2007-11-08 2007-11-06 3.251 1,118,039 -2,430 0.21% 3,634,316
2007-11-07 2007-11-05 3.168 1,120,469 -4,861 0.21% 3,550,007
2007-11-06 2007-11-02 3.251 1,125,330 -2,430 0.21% 3,658,016
2007-11-02 2007-10-31 3.251 1,127,760 +7,291 0.21% 3,665,915
2007-11-01 2007-10-30 3.251 1,120,469 -15,554 0.21% 3,642,215
2007-10-31 2007-10-29 3.251 1,136,023 -13,124 0.21% 3,692,775
2007-10-29 2007-10-25 3.168 1,149,147 +486 0.21% 3,640,868
2007-10-26 2007-10-24 3.127 1,148,661 +2,430 0.21% 3,592,064
2007-10-23 2007-10-18 3.209 1,146,231 +5,833 0.21% 3,678,793
2007-10-22 2007-10-17 3.251 1,140,398 +4,861 0.21% 3,706,996
2007-10-18 2007-10-16 3.333 1,135,537 -20,415 0.21% 3,784,643
2007-10-17 2007-10-15 3.251 1,155,952 +7,291 0.21% 3,757,556
2007-10-15 2007-10-11 3.209 1,148,661 +4,861 0.21% 3,686,592
2007-10-11 2007-10-09 3.209 1,143,800 +9,721 0.21% 3,670,991
2007-10-10 2007-10-08 3.209 1,134,079 +9,721 0.21% 3,639,791
2007-10-05 2007-10-03 3.251 1,124,358 +6,805 0.21% 3,654,856
2007-10-04 2007-10-02 3.292 1,117,553 -18,956 0.21% 3,678,720
2007-09-28 2007-09-25 3.292 1,136,509 -8,264 0.21% 3,741,118
2007-09-27 2007-09-24 3.292 1,144,773 -4,860 0.21% 3,768,322
2007-09-25 2007-09-21 3.292 1,149,633 +4,860 0.21% 3,784,320
2007-09-20 2007-09-18 3.456 1,144,773 +3,403 0.21% 3,956,738
2007-09-19 2007-09-17 3.539 1,141,370 -4,861 0.21% 4,038,904
2007-09-18 2007-09-14 3.580 1,146,231 -65,132 0.21% 4,103,269
2007-09-17 2007-09-13 3.662 1,211,363 +228,449 0.22% 4,436,116
2007-09-14 2007-09-12 3.497 982,914 +4,375 0.18% 3,437,740
2007-09-13 2007-09-11 3.539 978,539 -3,889 0.18% 3,462,703
2007-09-11 2007-09-07 3.580 982,428 -1,458 0.18% 3,516,888
2007-09-07 2007-09-05 3.747 983,886 +22,361 0.18% 3,686,868
2007-09-06 2007-09-04 3.705 961,525 -118,754 0.18% 3,562,592
2007-09-05 2007-09-03 3.663 1,080,279 +2,375 0.20% 3,957,109
2007-09-03 2007-08-30 3.705 1,077,904 +106,879 0.20% 3,993,793
2007-08-31 2007-08-29 3.579 971,025 +26,125 0.18% 3,475,139
2007-08-30 2007-08-28 3.621 944,900 -11,875 0.18% 3,421,426
2007-08-29 2007-08-27 3.789 956,775 -17,575 0.18% 3,625,560
2007-08-27 2007-08-23 3.958 974,350 +2,375 0.18% 3,856,254
2007-08-24 2007-08-22 4.126 971,975 -23,751 0.18% 4,010,550
2007-08-23 2007-08-21 3.705 995,726 -2,375 0.19% 3,689,312
2007-08-22 2007-08-20 3.495 998,101 +2,375 0.19% 3,487,991
2007-08-21 2007-08-17 3.621 995,726 -59,377 0.19% 3,605,464
2007-08-20 2007-08-16 3.789 1,055,103 +19,476 0.20% 3,998,160
2007-08-17 2007-08-15 4.084 1,035,627 +18,050 0.20% 4,229,586
2007-08-16 2007-08-14 4.168 1,017,577 +4,750 0.19% 4,241,557
2007-08-15 2007-08-13 4.168 1,012,827 +23,751 0.19% 4,221,757
2007-08-13 2007-08-09 4.379 989,076 -950 0.19% 4,330,976
2007-08-10 2007-08-08 4.379 990,026 -16,625 0.19% 4,335,136
2007-08-09 2007-08-07 4.252 1,006,651 -38,952 0.19% 4,280,782
2007-08-08 2007-08-06 4.421 1,045,603 -4,750 0.20% 4,622,521
2007-08-07 2007-08-03 4.589 1,050,353 +57,952 0.20% 4,820,417
2007-08-03 2007-08-01 4.421 992,401 +950 0.19% 4,387,320
2007-08-02 2007-07-31 4.842 991,451 +4,750 0.19% 4,800,560
2007-08-01 2007-07-30 4.800 986,701 +18,051 0.19% 4,736,017
2007-07-31 2007-07-27 4.758 968,650 -78,378 0.18% 4,608,591
2007-07-30 2007-07-26 4.926 1,047,028 +9,501 0.20% 5,157,829
2007-07-27 2007-07-25 5.010 1,037,527 +57,951 0.20% 5,198,394
2007-07-26 2007-07-24 5.010 979,576 -477,865 0.19% 4,908,038
2007-07-25 2007-07-23 4.926 1,457,441 -42,276 0.28% 7,179,590
2007-07-24 2007-07-20 4.463 1,499,717 +59,377 0.28% 6,693,265
2007-07-23 2007-07-19 4.337 1,440,340 +11,875 0.27% 6,246,332
2007-07-20 2007-07-18 4.295 1,428,465 +343,911 0.27% 6,134,690
2007-07-19 2007-07-17 4.210 1,084,554 +44,651 0.21% 4,566,400
2007-07-18 2007-07-16 3.916 1,039,903 -2,375 0.20% 4,071,914
2007-07-17 2007-07-13 3.874 1,042,278 +4,751 0.20% 4,037,330
2007-07-16 2007-07-12 3.874 1,037,527 +5,225 0.20% 4,018,926
2007-07-12 2007-07-10 4.042 1,032,302 -2,375 0.20% 4,172,543
2007-07-04 2007-06-29 4.126 1,034,677 -7,126 0.20% 4,269,271
2007-06-28 2007-06-26 4.210 1,041,803 -17,100 0.20% 4,386,402
2007-06-27 2007-06-25 4.084 1,058,903 -19,001 0.20% 4,324,648
2007-06-26 2007-06-22 4.210 1,077,904 0.20% 4,538,401

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