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: CHIEF SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 2.030 141,806 +0 0.04% 287,866
2025-10-13 2025-10-09 2.020 141,806 +0 0.04% 286,448
2025-10-10 2025-10-08 2.040 141,806 +0 0.04% 289,284
2025-10-09 2025-10-06 2.040 141,806 +0 0.04% 289,284
2025-10-08 2025-10-03 2.040 141,806 +0 0.04% 289,284
2025-10-06 2025-10-02 2.040 141,806 +0 0.04% 289,284
2025-10-03 2025-09-30 2.060 141,806 +0 0.04% 292,120
2025-10-02 2025-09-29 2.050 141,806 +0 0.04% 290,702
2025-09-30 2025-09-26 2.040 141,806 +0 0.04% 289,284
2025-09-29 2025-09-25 2.040 141,806 +0 0.04% 289,284
2025-09-26 2025-09-24 2.050 141,806 +0 0.04% 290,702
2025-09-25 2025-09-23 2.040 141,806 +0 0.04% 289,284
2025-09-24 2025-09-22 2.040 141,806 +0 0.04% 289,284
2025-09-23 2025-09-19 2.040 141,806 +0 0.04% 289,284
2025-09-22 2025-09-18 2.040 141,806 -46 0.04% 289,284
2025-09-09 2025-09-05 2.080 141,852 +46 0.04% 295,052
2025-08-26 2025-08-22 2.160 141,806 +3,252 0.04% 306,234
2025-08-25 2025-08-21 2.160 138,554 +217 0.04% 299,212
2025-08-11 2025-08-07 2.139 138,337 +221 0.03% 295,911
2025-04-16 2025-04-14 1.904 138,116 -1,954 0.03% 262,926
2025-03-12 2025-03-10 1.945 140,070 +1,954 0.04% 272,380
2025-01-03 2024-12-31 1.945 138,116 -5,862 0.03% 268,581
2024-12-16 2024-12-12 1.987 143,978 +2,310 0.04% 286,042
2024-12-11 2024-12-09 1.976 141,668 -5,769 0.04% 279,979
2024-10-02 2024-09-27 2.008 147,437 +1,923 0.04% 295,981
2024-09-11 2024-09-09 2.060 145,514 -5,768 0.04% 299,689
2024-08-26 2024-08-22 2.107 151,282 +3,438 0.04% 318,814
2024-08-20 2024-08-16 2.086 147,844 -9,395 0.04% 308,422
2024-04-26 2024-04-24 2.107 157,239 -5,638 0.04% 331,368
2024-03-18 2024-03-14 2.107 162,877 -3,758 0.04% 343,249
2023-12-14 2023-12-12 2.102 166,635 +2,115 0.04% 350,294
2023-12-11 2023-12-07 2.135 164,520 +85 0.04% 351,168
2023-08-24 2023-08-22 2.276 164,435 +2,418 0.04% 374,217
2023-08-22 2023-08-18 2.276 162,017 +9,140 0.04% 368,714
2023-04-13 2023-04-11 2.221 152,877 -129,784 0.04% 339,550
2023-04-06 2023-04-03 2.287 282,661 +102,365 0.08% 646,365
2023-04-04 2023-03-31 2.407 180,296 +18,279 0.05% 433,985
2023-03-28 2023-03-24 2.495 162,017 +9,140 0.04% 404,167
2023-03-13 2023-03-09 2.495 152,877 -43,871 0.04% 381,367
2023-03-10 2023-03-08 2.374 196,748 +16,452 0.05% 467,128
2023-03-07 2023-03-03 2.440 180,296 +20,107 0.05% 439,903
2023-03-06 2023-03-02 2.440 160,189 +7,312 0.04% 390,844
2023-01-03 2022-12-29 2.681 152,877 -32,903 0.04% 409,802
2022-12-28 2022-12-22 2.648 185,780 +32,903 0.05% 491,904
2022-12-14 2022-12-12 2.680 152,877 +1,223 0.04% 409,734
2022-12-12 2022-12-08 2.680 151,654 -91 0.04% 406,457
2022-12-09 2022-12-07 2.647 151,745 +91 0.04% 401,679
2022-11-14 2022-11-10 2.592 151,654 -6,528 0.04% 393,075
2022-11-04 2022-11-02 2.746 158,182 -25,386 0.04% 434,421
2022-11-01 2022-10-28 2.824 183,568 +18,133 0.05% 518,312
2022-10-14 2022-10-12 2.735 165,435 -18,133 0.05% 452,515
2022-10-11 2022-10-07 2.735 183,568 +9,066 0.05% 502,114
2022-10-07 2022-10-05 2.757 174,502 +9,067 0.05% 481,165
2022-09-21 2022-09-19 3.011 165,435 -1,814 0.05% 498,131
2022-09-20 2022-09-16 3.088 167,249 -3,626 0.05% 516,506
2022-09-02 2022-08-31 3.254 170,875 +19,221 0.05% 555,974
2022-08-24 2022-08-22 3.476 151,654 +2,945 0.04% 527,087
2022-08-23 2022-08-19 3.476 148,709 -19,559 0.04% 516,851
2022-08-19 2022-08-17 3.341 168,268 +7,112 0.05% 562,118
2022-08-17 2022-08-15 3.386 161,156 +12,447 0.04% 545,611
2022-07-18 2022-07-14 3.464 148,709 -5,335 0.04% 515,179
2022-05-24 2022-05-20 3.543 154,044 -1,778 0.04% 545,789
2022-05-03 2022-04-28 3.611 155,822 -1,778 0.04% 562,605
2022-04-01 2022-03-30 3.588 157,600 +5,335 0.04% 565,479
2022-02-16 2022-02-14 3.678 152,265 -21,338 0.04% 560,038
2022-02-08 2022-02-04 3.689 173,603 +21,338 0.05% 640,473
2021-12-15 2021-12-13 3.668 152,265 +1,897 0.04% 558,434
2021-12-09 2021-12-07 3.770 150,368 -5,244 0.04% 566,890
2021-12-03 2021-12-01 3.770 155,612 -10,536 0.04% 586,660
2021-11-16 2021-11-12 3.986 166,148 +15,804 0.05% 662,337
2021-11-03 2021-11-01 3.873 150,344 -28,096 0.04% 582,211
2021-10-26 2021-10-22 3.861 178,440 +28,096 0.05% 688,981
2021-09-13 2021-09-09 3.861 150,344 -3,512 0.04% 580,499
2021-08-19 2021-08-17 5.051 153,856 +18,887 0.04% 777,074
2021-08-18 2021-08-16 4.999 134,969 -18,484 0.04% 674,672
2021-08-16 2021-08-12 5.038 153,453 +18,484 0.05% 773,046
2021-07-29 2021-07-27 4.739 134,969 -1,540 0.04% 639,625
2021-07-15 2021-07-13 4.999 136,509 -9,242 0.04% 682,370
2021-07-14 2021-07-12 4.947 145,751 +1,540 0.05% 720,999
2021-07-13 2021-07-09 4.921 144,211 +7,702 0.05% 709,636
2021-07-12 2021-07-08 4.960 136,509 -23,106 0.04% 677,053
2021-07-09 2021-07-07 4.960 159,615 +23,106 0.05% 791,654
2021-07-06 2021-07-02 4.908 136,509 -53,914 0.04% 669,964
2021-07-05 2021-06-30 4.934 190,423 +55,454 0.06% 939,510
2021-07-02 2021-06-29 5.012 134,969 -3,080 0.04% 676,425
2021-06-30 2021-06-28 5.116 138,049 -50,833 0.04% 706,200
2021-06-29 2021-06-25 5.064 188,882 -44,672 0.06% 956,430
2021-06-28 2021-06-24 4.895 233,554 +95,505 0.07% 1,143,212
2021-06-02 2021-05-31 4.401 138,049 +3,080 0.04% 607,619
2021-03-26 2021-03-24 4.324 134,969 -18,484 0.04% 583,548
2021-03-25 2021-03-23 4.324 153,453 +13,863 0.05% 663,465
2021-03-22 2021-03-18 4.324 139,590 +4,621 0.04% 603,527
2021-02-19 2021-02-17 4.466 134,969 -10,782 0.04% 602,824
2021-02-17 2021-02-11 4.479 145,751 -92,424 0.05% 652,873
2021-02-08 2021-02-04 4.272 238,175 +10,783 0.08% 1,017,397
2021-01-12 2021-01-08 4.544 227,392 -4,621 0.07% 1,033,336
2020-12-16 2020-12-14 4.898 232,013 +5,674 0.07% 1,136,349
2020-10-07 2020-10-05 4.951 226,339 -1,503 0.07% 1,120,609
2020-09-30 2020-09-28 5.177 227,842 -3,005 0.07% 1,179,601
2020-09-28 2020-09-24 5.044 230,847 -1,503 0.08% 1,164,434
2020-09-25 2020-09-23 5.137 232,350 +90,163 0.08% 1,193,663
2020-09-22 2020-09-18 5.284 142,187 -6,011 0.05% 751,280
2020-09-21 2020-09-17 5.270 148,198 +4,509 0.05% 781,068
2020-09-17 2020-09-15 5.284 143,689 -13,525 0.05% 759,216
2020-09-15 2020-09-11 5.244 157,214 +12,022 0.05% 824,402
2020-08-20 2020-08-18 3.947 145,192 +1,607 0.05% 573,114
2020-08-18 2020-08-14 35.126 143,585 +127,631 0.05% 5,043,542
2020-08-07 2020-08-05 31.492 15,954 -495 0.05% 502,425
2020-08-04 2020-07-31 31.088 16,449 +495 0.05% 511,373
2020-07-09 2020-07-07 38.315 15,954 +495 0.05% 611,284
2020-06-11 2020-06-09 42.878 15,459 -22 0.05% 662,847
2020-06-09 2020-06-05 43.039 15,481 -484 0.05% 666,290
2020-05-26 2020-05-22 43.685 15,965 +11 0.05% 697,435
2020-03-24 2020-03-20 38.396 15,954 -2,477 0.05% 612,572
2020-03-20 2020-03-18 40.859 18,431 +1,982 0.06% 753,072
2020-03-13 2020-03-11 46.269 16,449 +495 0.05% 761,082
2020-03-11 2020-03-09 46.431 15,954 -2,477 0.05% 740,755
2020-03-10 2020-03-06 47.965 18,431 +2,477 0.06% 884,042
2020-02-17 2020-02-13 49.984 15,954 +495 0.05% 797,439
2020-02-07 2020-02-05 50.468 15,459 -183 0.05% 780,187
2019-12-17 2019-12-13 50.227 15,642 +102 0.05% 785,658
2019-11-11 2019-11-07 51.772 15,540 +181 0.05% 804,532
2019-08-26 2019-08-22 54.860 15,359 +409 0.05% 842,596
2019-08-22 2019-08-20 65.279 14,950 +990 0.05% 975,918
2019-08-09 2019-08-07 66.149 13,960 -459 0.05% 923,442
2019-08-01 2019-07-30 66.149 14,419 -1,838 0.05% 953,805
2019-07-24 2019-07-22 67.455 16,257 +1,838 0.05% 1,096,612
2019-06-26 2019-06-24 63.538 14,419 -460 0.05% 916,154
2019-06-06 2019-06-04 61.884 14,879 -919 0.05% 920,776
2019-06-05 2019-06-03 62.232 15,798 +460 0.05% 983,148
2019-05-21 2019-05-17 64.408 15,338 -460 0.05% 987,896
2019-05-15 2019-05-10 62.232 15,798 +919 0.05% 983,148
2019-04-23 2019-04-17 70.501 14,879 +460 0.05% 1,048,985
2019-04-18 2019-04-16 67.890 14,419 -3,217 0.05% 978,905
2019-04-11 2019-04-09 62.494 17,636 -460 0.06% 1,102,136
2019-04-09 2019-04-04 61.797 18,096 +3,217 0.06% 1,118,283
2019-03-15 2019-03-13 61.449 14,879 -1,378 0.05% 914,301
2019-03-12 2019-03-08 61.797 16,257 +1,378 0.05% 1,004,638
2019-02-28 2019-02-26 62.232 14,879 -2,298 0.05% 925,956
2019-02-27 2019-02-25 62.232 17,177 +2,298 0.06% 1,068,966
2019-01-28 2019-01-24 62.058 14,879 -459 0.05% 923,366
2019-01-23 2019-01-21 61.710 15,338 +459 0.05% 946,511
2019-01-16 2019-01-14 61.797 14,879 -459 0.05% 919,481
2019-01-07 2019-01-03 61.188 15,338 +459 0.05% 938,501
2019-01-03 2018-12-31 63.538 14,879 -459 0.05% 945,382
2019-01-02 2018-12-27 61.710 15,338 +459 0.05% 946,511
2018-12-28 2018-12-24 62.232 14,879 -919 0.05% 925,956
2018-12-27 2018-12-20 61.797 15,798 +460 0.05% 976,273
2018-12-20 2018-12-18 62.232 15,338 +459 0.05% 954,521
2018-12-18 2018-12-14 65.642 14,879 +280 0.05% 976,686
2018-11-30 2018-11-28 62.005 14,599 +2,705 0.05% 905,211
2018-11-21 2018-11-19 59.433 11,894 -2,254 0.04% 706,891
2018-11-14 2018-11-12 58.989 14,148 +2,254 0.05% 834,577
2018-11-07 2018-11-05 60.053 11,894 -901 0.04% 714,276
2018-10-31 2018-10-29 57.658 12,795 +901 0.04% 737,740
2018-10-22 2018-10-18 58.989 11,894 +1,353 0.04% 701,615
2018-10-19 2018-10-16 58.989 10,541 +902 0.03% 621,803
2018-10-15 2018-10-11 60.674 9,639 -451 0.03% 584,841
2018-10-10 2018-10-08 61.207 10,090 -894 0.03% 617,575
2018-10-08 2018-10-04 61.650 10,984 +901 0.04% 677,166
2018-10-05 2018-10-03 61.739 10,083 -1,352 0.03% 622,513
2018-10-02 2018-09-27 61.739 11,435 +1,352 0.04% 705,984
2018-09-17 2018-09-13 61.650 10,083 -2,254 0.03% 621,619
2018-09-14 2018-09-12 61.207 12,337 +1,353 0.04% 755,107
2018-09-11 2018-09-07 62.981 10,984 +7 0.04% 691,781
2018-09-10 2018-09-06 62.981 10,977 +901 0.04% 691,340
2018-09-03 2018-08-30 63.424 10,076 -451 0.03% 639,063
2018-08-31 2018-08-29 63.424 10,527 -1,352 0.03% 667,668
2018-08-29 2018-08-27 63.424 11,879 +1,352 0.04% 753,417
2018-08-27 2018-08-23 64.311 10,527 +451 0.03% 677,006
2018-08-22 2018-08-20 67.803 10,076 +190 0.03% 683,184
2018-08-10 2018-08-08 67.984 9,886 -4,425 0.03% 672,089
2018-08-09 2018-08-07 68.255 14,311 +7 0.05% 976,799
2018-08-08 2018-08-06 67.894 14,304 +4,424 0.05% 971,149
2018-08-07 2018-08-03 68.436 9,880 -2,654 0.03% 676,147
2018-07-11 2018-07-09 69.611 12,534 -3,091 0.04% 872,507
2018-07-09 2018-07-05 69.611 15,625 +2,212 0.05% 1,087,675
2018-07-06 2018-07-04 71.691 13,413 +885 0.04% 961,585
2018-07-05 2018-07-03 72.685 12,528 -1,328 0.04% 910,597
2018-07-04 2018-06-29 74.764 13,856 +2,655 0.05% 1,035,933
2018-06-19 2018-06-14 80.008 11,201 +885 0.04% 896,166
2018-06-15 2018-06-13 80.460 10,316 +443 0.03% 830,022
2018-06-11 2018-06-07 81.002 9,873 +5 0.03% 799,734
2018-05-30 2018-05-28 80.550 9,868 -442 0.03% 794,869
2018-05-21 2018-05-17 78.290 10,310 +442 0.03% 807,170
2018-05-11 2018-05-09 77.748 9,868 -885 0.03% 767,213
2018-05-10 2018-05-08 77.748 10,753 +6 0.04% 836,020
2018-05-09 2018-05-07 76.934 10,747 +885 0.04% 826,809
2018-05-04 2018-05-02 77.748 9,862 -1,328 0.03% 766,747
2018-05-03 2018-04-30 77.657 11,190 +443 0.04% 868,984
2018-04-30 2018-04-26 77.115 10,747 +885 0.04% 828,752
2018-04-19 2018-04-17 77.567 9,862 -1,328 0.03% 764,964
2018-04-18 2018-04-16 77.928 11,190 -1,769 0.04% 872,019
2018-04-13 2018-04-11 79.556 12,959 -2,213 0.04% 1,030,962
2018-04-12 2018-04-10 79.556 15,172 +1,776 0.05% 1,207,019
2018-04-11 2018-04-09 78.019 13,396 +442 0.04% 1,045,140
2018-03-21 2018-03-19 80.189 12,954 -442 0.04% 1,038,762
2018-03-09 2018-03-07 78.561 13,396 +5 0.04% 1,052,406
2018-03-08 2018-03-06 78.923 13,391 -885 0.04% 1,056,856
2018-03-05 2018-03-01 79.104 14,276 -2,654 0.05% 1,129,284
2018-03-02 2018-02-28 80.008 16,930 +2,212 0.06% 1,354,530
2018-03-01 2018-02-27 80.008 14,718 +885 0.05% 1,177,553
2018-02-23 2018-02-21 80.008 13,833 -1,328 0.05% 1,106,746
2018-02-21 2018-02-15 80.912 15,161 -442 0.05% 1,226,703
2018-02-13 2018-02-09 79.013 15,603 -442 0.05% 1,232,844
2018-02-09 2018-02-07 78.923 16,045 -2,207 0.05% 1,266,317
2018-02-06 2018-02-02 81.364 18,252 +1,770 0.06% 1,485,051
2018-02-05 2018-02-01 81.364 16,482 +442 0.06% 1,341,037
2018-01-29 2018-01-25 81.273 16,040 -2,212 0.05% 1,303,625
2018-01-26 2018-01-24 81.816 18,252 +2,212 0.06% 1,493,302
2018-01-23 2018-01-19 81.816 16,040 -2,212 0.05% 1,312,325
2018-01-22 2018-01-18 81.816 18,252 +2,654 0.06% 1,493,302
2018-01-18 2018-01-16 81.816 15,598 +443 0.05% 1,276,163
2018-01-17 2018-01-15 81.725 15,155 +442 0.05% 1,238,548
2018-01-11 2018-01-09 82.177 14,713 +443 0.05% 1,209,076
2018-01-10 2018-01-08 82.177 14,270 -3,977 0.05% 1,172,671
2018-01-09 2018-01-05 82.177 18,247 +885 0.06% 1,499,491
2018-01-05 2018-01-03 81.545 17,362 +3,982 0.06% 1,415,777
2017-12-18 2017-12-14 83.370 13,380 +206 0.04% 1,115,485
2017-12-14 2017-12-12 83.461 13,174 -1,743 0.04% 1,099,521
2017-12-13 2017-12-11 83.002 14,917 -4,356 0.05% 1,238,146
2017-12-11 2017-12-07 82.727 19,273 +119 0.07% 1,594,395
2017-12-01 2017-11-29 84.471 19,154 +435 0.07% 1,617,965
2017-11-30 2017-11-28 84.471 18,719 -2,178 0.06% 1,581,220
2017-11-28 2017-11-24 83.921 20,897 +2,178 0.07% 1,753,687
2017-11-22 2017-11-20 84.930 18,719 +436 0.06% 1,589,814
2017-11-20 2017-11-16 86.124 18,283 +436 0.06% 1,574,607
2017-11-15 2017-11-13 86.216 17,847 -872 0.06% 1,538,696
2017-11-13 2017-11-09 86.032 18,719 +872 0.06% 1,610,438
2017-11-10 2017-11-08 86.400 17,847 +871 0.06% 1,541,973
2017-11-09 2017-11-07 85.849 16,976 +120 0.06% 1,457,367
2017-11-07 2017-11-03 86.032 16,856 -435 0.06% 1,450,160
2017-11-01 2017-10-30 85.665 17,291 -871 0.06% 1,481,234
2017-10-30 2017-10-26 84.930 18,162 +871 0.06% 1,542,507
2017-10-19 2017-10-17 85.206 17,291 -6,099 0.06% 1,473,296
2017-10-18 2017-10-16 84.655 23,390 +4,356 0.08% 1,980,081
2017-10-17 2017-10-13 85.757 19,034 +436 0.06% 1,632,296
2017-10-16 2017-10-12 85.757 18,598 +1,307 0.06% 1,594,906
2017-10-12 2017-10-10 85.390 17,291 +121 0.06% 1,476,471
2017-09-29 2017-09-27 83.921 17,170 -1,743 0.06% 1,440,915
2017-09-28 2017-09-26 83.553 18,913 +872 0.06% 1,580,242
2017-09-27 2017-09-25 84.012 18,041 +871 0.06% 1,515,666
2017-09-20 2017-09-18 84.563 17,170 -3,485 0.06% 1,451,950
2017-09-19 2017-09-15 84.471 20,655 +1,307 0.07% 1,744,757
2017-09-18 2017-09-14 84.563 19,348 +2,178 0.07% 1,636,129
2017-09-12 2017-09-08 85.390 17,170 -2,178 0.06% 1,466,139
2017-09-11 2017-09-07 85.390 19,348 +121 0.07% 1,652,117
2017-09-07 2017-09-05 85.022 19,227 +436 0.07% 1,634,724
2017-09-06 2017-09-04 84.655 18,791 +1,743 0.06% 1,590,753
2017-08-25 2017-08-22 96.375 17,048 -1,307 0.06% 1,642,993
2017-08-24 2017-08-21 96.568 18,355 +920 0.06% 1,772,503
2017-08-21 2017-08-17 96.665 17,435 -827 0.06% 1,685,346
2017-08-18 2017-08-16 96.278 18,262 +827 0.07% 1,758,226
2017-08-15 2017-08-11 96.278 17,435 -1,241 0.06% 1,678,604
2017-08-09 2017-08-07 97.148 18,676 +107 0.07% 1,814,333
2017-08-07 2017-08-03 96.665 18,569 -414 0.07% 1,794,963
2017-07-31 2017-07-27 98.356 18,983 -1,655 0.07% 1,867,095
2017-07-27 2017-07-25 96.665 20,638 -414 0.07% 1,994,962
2017-07-26 2017-07-24 96.375 21,052 -6,207 0.08% 2,028,876
2017-07-24 2017-07-20 96.278 27,259 +414 0.10% 2,624,438
2017-07-21 2017-07-19 97.148 26,845 +413 0.10% 2,607,934
2017-07-20 2017-07-18 94.635 26,432 +414 0.09% 2,501,381
2017-07-19 2017-07-17 94.441 26,018 +414 0.09% 2,457,172
2017-07-18 2017-07-14 94.151 25,604 +414 0.09% 2,410,648
2017-07-17 2017-07-13 92.991 25,190 -414 0.09% 2,342,450
2017-07-14 2017-07-12 94.055 25,604 +414 0.09% 2,408,173
2017-07-13 2017-07-11 90.768 25,190 +827 0.09% 2,286,445
2017-07-12 2017-07-10 90.575 24,363 -1,241 0.09% 2,206,670
2017-07-11 2017-07-07 91.155 25,604 +114 0.09% 2,333,923
2017-07-06 2017-07-04 90.961 25,490 -1,241 0.09% 2,318,604
2017-07-05 2017-07-03 90.768 26,731 -2,069 0.10% 2,426,319
2017-07-03 2017-06-29 91.348 28,800 -1,656 0.10% 2,630,821
2017-06-30 2017-06-28 92.991 30,456 +3,725 0.11% 2,832,142
2017-06-26 2017-06-22 90.091 26,731 -828 0.10% 2,408,231
2017-06-22 2017-06-20 90.091 27,559 +414 0.10% 2,482,827
2017-06-19 2017-06-15 89.125 27,145 +827 0.10% 2,419,289
2017-06-13 2017-06-09 89.898 26,318 -2,896 0.09% 2,365,935
2017-06-09 2017-06-07 89.898 29,214 +115 0.10% 2,626,280
2017-06-06 2017-06-02 89.898 29,099 +413 0.10% 2,615,942
2017-06-05 2017-06-01 90.091 28,686 -827 0.10% 2,584,360
2017-06-02 2017-05-31 89.898 29,513 -414 0.11% 2,653,159
2017-06-01 2017-05-29 89.415 29,927 +1,655 0.11% 2,675,913
2017-05-31 2017-05-26 89.608 28,272 -1,241 0.10% 2,533,397
2017-05-26 2017-05-24 88.931 29,513 +827 0.11% 2,624,631
2017-05-25 2017-05-23 89.318 28,686 -413 0.10% 2,562,176
2017-05-23 2017-05-19 90.381 29,099 -2,069 0.10% 2,630,006
2017-05-22 2017-05-18 89.995 31,168 +1,655 0.11% 2,804,954
2017-05-19 2017-05-17 90.478 29,513 -414 0.11% 2,670,277
2017-05-18 2017-05-16 90.671 29,927 +1,241 0.11% 2,713,520
2017-05-16 2017-05-12 90.865 28,686 +414 0.10% 2,606,543
2017-05-12 2017-05-10 90.865 28,272 -5,379 0.10% 2,568,925
2017-05-11 2017-05-09 90.865 33,651 +4,661 0.12% 3,057,686
2017-05-10 2017-05-08 91.155 28,990 +2,069 0.10% 2,642,573
2017-05-04 2017-04-28 91.541 26,921 -2,069 0.10% 2,464,383
2017-05-02 2017-04-27 91.058 28,990 -414 0.10% 2,639,770
2017-04-27 2017-04-25 91.638 29,404 +2,069 0.11% 2,694,522
2017-04-26 2017-04-24 91.541 27,335 -5,379 0.10% 2,502,281
2017-04-24 2017-04-20 90.961 32,714 +4,965 0.12% 2,975,708
2017-04-21 2017-04-19 90.961 27,749 -2,483 0.10% 2,524,085
2017-04-19 2017-04-13 90.961 30,232 +414 0.11% 2,749,942
2017-04-18 2017-04-12 90.961 29,818 +414 0.11% 2,712,284
2017-04-12 2017-04-10 90.865 29,404 -1,134 0.11% 2,671,784
2017-04-11 2017-04-07 90.865 30,538 +1,241 0.11% 2,774,824
2017-04-10 2017-04-06 90.865 29,297 +1,242 0.10% 2,662,061
2017-04-07 2017-04-05 91.251 28,055 -2,483 0.10% 2,560,055
2017-04-05 2017-03-31 90.575 30,538 +2,483 0.11% 2,765,969
2017-03-09 2017-03-07 92.895 28,055 +107 0.10% 2,606,158
2017-03-06 2017-03-02 92.315 27,948 +413 0.10% 2,580,009
2017-03-03 2017-03-01 90.478 27,535 +828 0.10% 2,491,311
2017-03-02 2017-02-28 90.091 26,707 +414 0.10% 2,406,069
2017-03-01 2017-02-27 89.415 26,293 +827 0.09% 2,350,980
2017-02-17 2017-02-15 89.608 25,466 -413 0.09% 2,281,957
2017-02-16 2017-02-14 89.125 25,879 -828 0.09% 2,306,458
2017-02-15 2017-02-13 88.931 26,707 +1,241 0.10% 2,375,090
2017-02-09 2017-02-07 88.448 25,466 +113 0.09% 2,252,417
2017-02-01 2017-01-25 87.288 25,353 +414 0.09% 2,213,014
2017-01-12 2017-01-10 87.288 24,939 -2,069 0.09% 2,176,877
2017-01-11 2017-01-09 87.385 27,008 +1,769 0.10% 2,360,086
2017-01-10 2017-01-06 86.998 25,239 +413 0.09% 2,195,744
2016-12-19 2016-12-15 89.929 24,826 +409 0.09% 2,232,571
2016-12-16 2016-12-14 89.929 24,417 +407 0.09% 2,195,790
2016-12-09 2016-12-07 92.877 24,010 -301 0.09% 2,229,982
2016-12-01 2016-11-29 93.762 24,311 +407 0.09% 2,279,442
2016-11-18 2016-11-16 93.270 23,904 -814 0.09% 2,229,535
2016-11-16 2016-11-14 92.582 24,718 -407 0.09% 2,288,451
2016-11-11 2016-11-09 93.369 25,125 +407 0.09% 2,345,887
2016-11-09 2016-11-07 93.467 24,718 -2,744 0.09% 2,310,315
2016-11-04 2016-11-02 94.155 27,462 -407 0.10% 2,585,682
2016-10-31 2016-10-27 94.351 27,869 +407 0.10% 2,629,481
2016-10-28 2016-10-26 94.745 27,462 -814 0.10% 2,601,876
2016-10-26 2016-10-24 94.745 28,276 -1,221 0.10% 2,678,998
2016-10-24 2016-10-19 94.646 29,497 -1,221 0.11% 2,791,782
2016-10-19 2016-10-17 94.351 30,718 -407 0.11% 2,898,288
2016-10-18 2016-10-14 94.843 31,125 -814 0.11% 2,951,985
2016-10-12 2016-10-07 96.907 31,939 +3,322 0.12% 3,095,107
2016-10-11 2016-10-06 96.219 28,617 +407 0.10% 2,753,494
2016-10-07 2016-10-05 95.039 28,210 -2,442 0.10% 2,681,063
2016-10-06 2016-10-04 94.745 30,652 -1,628 0.11% 2,904,111
2016-10-04 2016-09-30 93.958 32,280 -407 0.12% 3,032,975
2016-09-28 2016-09-26 93.762 32,687 -3,255 0.12% 3,064,791
2016-09-27 2016-09-23 93.860 35,942 +407 0.13% 3,373,518
2016-09-22 2016-09-20 94.351 35,535 -407 0.13% 3,352,779
2016-09-20 2016-09-15 93.565 35,942 +2,035 0.13% 3,362,921
2016-09-14 2016-09-12 92.386 33,907 -1,221 0.12% 3,132,526
2016-09-13 2016-09-09 94.646 35,128 -407 0.13% 3,324,736
2016-09-12 2016-09-08 93.762 35,535 +407 0.13% 3,331,824
2016-09-09 2016-09-07 90.715 35,128 +71 0.13% 3,186,637
2016-09-08 2016-09-06 89.830 35,057 -1,221 0.13% 3,149,186
2016-09-07 2016-09-05 89.437 36,278 -407 0.13% 3,244,607
2016-09-05 2016-09-01 89.437 36,685 -16,280 0.13% 3,281,008
2016-09-02 2016-08-31 88.454 52,965 +9,361 0.19% 4,684,993
2016-09-01 2016-08-30 92.288 43,604 +1,628 0.16% 4,024,105
2016-08-31 2016-08-29 96.022 41,976 +4,070 0.15% 4,030,631
2016-08-26 2016-08-24 98.283 37,906 -6,512 0.14% 3,725,507
2016-08-25 2016-08-23 99.020 44,418 +11,803 0.16% 4,398,266
2016-08-24 2016-08-22 151.711 32,615 +2,035 0.12% 4,948,054
2016-08-23 2016-08-19 149.971 30,580 +4,678 0.11% 4,586,099
2016-08-22 2016-08-18 149.100 25,902 -345 0.11% 3,861,996
2016-08-19 2016-08-17 148.520 26,247 -345 0.11% 3,898,208
2016-08-18 2016-08-16 149.971 26,592 -345 0.11% 3,988,016
2016-08-17 2016-08-15 150.551 26,937 +1,724 0.12% 4,055,384
2016-08-16 2016-08-12 149.680 25,213 -2,413 0.11% 3,773,893
2016-08-15 2016-08-11 150.841 27,626 +11,721 0.12% 4,167,127
2016-08-12 2016-08-10 147.360 15,905 -690 0.07% 2,343,758
2016-08-11 2016-08-09 146.780 16,595 +690 0.07% 2,435,809
2016-08-10 2016-08-08 147.650 15,905 +1,760 0.07% 2,348,372
2016-08-09 2016-08-05 145.619 14,145 -1,379 0.06% 2,059,786
2016-08-08 2016-08-04 144.749 15,524 +1,724 0.07% 2,247,085
2016-08-05 2016-08-03 142.428 13,800 -689 0.06% 1,965,513
2016-08-03 2016-07-29 141.558 14,489 -2,069 0.06% 2,051,038
2016-08-01 2016-07-28 141.558 16,558 -1,034 0.07% 2,343,922
2016-07-29 2016-07-27 143.589 17,592 -345 0.08% 2,526,014
2016-07-28 2016-07-26 142.138 17,937 -1,723 0.08% 2,549,537
2016-07-26 2016-07-22 142.719 19,660 -690 0.08% 2,805,847
2016-07-25 2016-07-21 143.589 20,350 -689 0.09% 2,922,032
2016-07-20 2016-07-18 142.719 21,039 -690 0.09% 3,002,656
2016-07-15 2016-07-13 140.688 21,729 +2,069 0.09% 3,057,010
2016-07-12 2016-07-08 134.016 19,660 -649 0.08% 2,634,759
2016-07-11 2016-07-07 132.856 20,309 +344 0.09% 2,698,171
2016-07-07 2016-07-05 132.276 19,965 -689 0.09% 2,640,885
2016-07-06 2016-07-04 134.886 20,654 -1,379 0.09% 2,785,945
2016-07-05 2016-06-30 134.306 22,033 -11,721 0.09% 2,959,171
2016-07-04 2016-06-29 131.406 33,754 +6,895 0.15% 4,435,462
2016-06-30 2016-06-28 134.016 26,859 +1,034 0.12% 3,599,542
2016-06-29 2016-06-27 129.085 25,825 -345 0.11% 3,333,617
2016-06-27 2016-06-23 128.215 26,170 +2,069 0.11% 3,355,377
2016-06-24 2016-06-22 128.505 24,101 +1,723 0.10% 3,097,093
2016-06-23 2016-06-21 129.085 22,378 +345 0.10% 2,888,662
2016-06-22 2016-06-20 125.894 22,033 -1,034 0.09% 2,773,823
2016-06-21 2016-06-17 124.154 23,067 -345 0.10% 2,863,850
2016-06-20 2016-06-16 124.734 23,412 +345 0.10% 2,920,266
2016-06-17 2016-06-15 129.375 23,067 +689 0.10% 2,984,292
2016-06-16 2016-06-14 123.283 22,378 +1,034 0.10% 2,758,834
2016-06-15 2016-06-13 122.413 21,344 -344 0.09% 2,612,785
2016-06-13 2016-06-08 128.795 21,688 -345 0.09% 2,793,302
2016-06-10 2016-06-07 129.375 22,033 +42 0.09% 2,850,519
2016-06-08 2016-06-06 128.795 21,991 -1,724 0.09% 2,832,327
2016-06-07 2016-06-03 121.253 23,715 +1,034 0.10% 2,875,509
2016-06-06 2016-06-02 118.642 22,681 -13,444 0.10% 2,690,921
2016-06-03 2016-06-01 119.222 36,125 +11,031 0.16% 4,306,903
2016-06-02 2016-05-31 120.383 25,094 +1,379 0.11% 3,020,879
2016-05-31 2016-05-27 122.123 23,715 -2,758 0.10% 2,896,147
2016-05-27 2016-05-25 118.932 26,473 +4,826 0.11% 3,148,491
2016-05-26 2016-05-24 121.543 21,647 -1,723 0.09% 2,631,038
2016-05-25 2016-05-23 122.703 23,370 +4,481 0.10% 2,867,573
2016-05-24 2016-05-20 126.474 18,889 +1,035 0.08% 2,388,971
2016-05-23 2016-05-19 127.634 17,854 +4,481 0.08% 2,278,786
2016-05-20 2016-05-18 129.665 13,373 +690 0.06% 1,734,011
2016-05-18 2016-05-16 139.238 12,683 +344 0.05% 1,765,951
2016-05-17 2016-05-13 137.497 12,339 -689 0.05% 1,696,577
2016-05-16 2016-05-12 140.978 13,028 -690 0.06% 1,836,663
2016-05-13 2016-05-11 143.009 13,718 +345 0.06% 1,961,793
2016-05-11 2016-05-09 128.505 13,373 +42 0.06% 1,718,494
2016-05-10 2016-05-06 128.215 13,331 +2,413 0.06% 1,709,230
2016-05-09 2016-05-05 132.276 10,918 +345 0.05% 1,444,187
2016-05-06 2016-05-04 130.825 10,573 +2,068 0.05% 1,383,217
2016-05-05 2016-05-03 139.238 8,505 -689 0.04% 1,184,216
2016-05-04 2016-04-29 147.070 9,194 -8,274 0.04% 1,352,159
2016-05-03 2016-04-28 138.077 17,468 +345 0.08% 2,411,935
2016-04-29 2016-04-27 117.482 17,123 +1,034 0.07% 2,011,640
2016-04-28 2016-04-26 110.114 16,089 +1,034 0.07% 1,771,620
2016-04-20 2016-04-18 108.257 15,055 -6,205 0.06% 1,629,813
2016-04-15 2016-04-13 108.489 21,260 +2,068 0.09% 2,306,483
2016-04-14 2016-04-12 107.445 19,192 +4,137 0.08% 2,062,085
2016-04-13 2016-04-11 108.721 15,055 -2,068 0.06% 1,636,800
2016-04-12 2016-04-08 108.605 17,123 +1,078 0.07% 1,859,649
2016-04-11 2016-04-07 109.186 16,045 +1,379 0.07% 1,751,881
2016-04-08 2016-04-06 110.114 14,666 -1,723 0.06% 1,614,928
2016-04-06 2016-04-01 109.766 16,389 +1,723 0.07% 1,798,949
2016-03-31 2016-03-29 109.186 14,666 -5,171 0.06% 1,601,315
2016-03-30 2016-03-24 109.534 19,837 -1,723 0.09% 2,172,818
2016-03-29 2016-03-23 109.766 21,560 +344 0.09% 2,366,548
2016-03-24 2016-03-22 109.766 21,216 +4,827 0.09% 2,328,788
2016-03-14 2016-03-10 110.810 16,389 -690 0.07% 1,816,064
2016-03-11 2016-03-09 109.302 17,079 +345 0.07% 1,866,761
2016-03-09 2016-03-07 109.418 16,734 +1,079 0.07% 1,830,994
2016-03-07 2016-03-03 110.114 15,655 -689 0.07% 1,723,831
2016-03-04 2016-03-02 110.694 16,344 -4,482 0.07% 1,809,181
2016-03-03 2016-03-01 108.025 20,826 +2,413 0.09% 2,249,733
2016-03-01 2016-02-26 101.179 18,413 +1,034 0.08% 1,863,015
2016-02-29 2016-02-25 98.279 17,379 +4,137 0.07% 1,707,983
2016-02-26 2016-02-24 97.814 13,242 +2,413 0.06% 1,295,259
2016-02-17 2016-02-15 96.770 10,829 -3,447 0.05% 1,047,924
2016-02-16 2016-02-12 96.770 14,276 +2,068 0.06% 1,381,491
2016-02-15 2016-02-11 97.118 12,208 +1,379 0.05% 1,185,620
2016-02-12 2016-02-05 98.859 10,829 -984 0.05% 1,070,541
2016-02-04 2016-02-02 97.582 11,813 -3,792 0.05% 1,152,741
2016-02-03 2016-02-01 96.886 15,605 +690 0.07% 1,511,909
2016-01-29 2016-01-27 97.698 14,915 +344 0.06% 1,457,172
2016-01-25 2016-01-21 94.566 14,571 +3,793 0.06% 1,377,915
2016-01-22 2016-01-20 97.234 10,778 -5,171 0.05% 1,047,991
2016-01-19 2016-01-15 100.135 15,949 +3,447 0.07% 1,597,054
2016-01-15 2016-01-13 102.340 12,502 -2,069 0.05% 1,279,450
2016-01-14 2016-01-12 103.384 14,571 +1,379 0.06% 1,506,407
2016-01-13 2016-01-11 104.892 13,192 +2,758 0.06% 1,383,740
2016-01-12 2016-01-08 108.025 10,434 +45 0.04% 1,127,135
2016-01-11 2016-01-07 107.329 10,389 +1,034 0.04% 1,115,041
2016-01-07 2016-01-05 109.069 9,355 +345 0.04% 1,020,345
2015-12-17 2015-12-15 111.521 9,010 -5,171 0.04% 1,004,805
2015-12-16 2015-12-14 109.643 14,181 +846 0.06% 1,554,845
2015-12-15 2015-12-11 110.465 13,335 +1,022 0.06% 1,473,045
2015-12-14 2015-12-10 111.521 12,313 -2,044 0.05% 1,373,159
2015-12-11 2015-12-09 109.760 14,357 +1,440 0.06% 1,575,828
2015-12-10 2015-12-08 106.825 12,917 -341 0.06% 1,379,865
2015-12-09 2015-12-07 107.295 13,258 +47 0.06% 1,422,517
2015-12-07 2015-12-03 106.004 13,211 -341 0.06% 1,400,415
2015-12-04 2015-12-02 106.239 13,552 -11,245 0.06% 1,439,744
2015-12-02 2015-11-30 102.952 24,797 +5,111 0.11% 2,552,890
2015-12-01 2015-11-27 103.891 19,686 +6,475 0.09% 2,045,192
2015-11-26 2015-11-24 107.412 13,211 -341 0.06% 1,419,025
2015-11-24 2015-11-20 107.999 13,552 +1,022 0.06% 1,463,607
2015-11-18 2015-11-16 106.825 12,530 +2,308 0.05% 1,338,523
2015-11-17 2015-11-13 100.486 10,222 -4,089 0.04% 1,027,172
2015-11-16 2015-11-12 99.547 14,311 -2,385 0.06% 1,424,621
2015-11-13 2015-11-11 86.869 16,696 +681 0.07% 1,450,366
2015-11-09 2015-11-05 87.456 16,015 +341 0.07% 1,400,608
2015-11-05 2015-11-03 86.517 15,674 +681 0.07% 1,356,066
2015-11-04 2015-11-02 87.926 14,993 -2,385 0.07% 1,318,268
2015-11-03 2015-10-30 85.343 17,378 +682 0.08% 1,483,090
2015-11-02 2015-10-29 83.347 16,696 +340 0.07% 1,391,567
2015-10-28 2015-10-26 83.934 16,356 -1,022 0.07% 1,372,829
2015-10-26 2015-10-22 85.695 17,378 +1,363 0.08% 1,489,210
2015-10-23 2015-10-20 85.695 16,015 -341 0.07% 1,372,408
2015-10-22 2015-10-19 83.347 16,356 +3,408 0.07% 1,363,229
2015-10-02 2015-09-29 78.652 12,948 -341 0.06% 1,018,382
2015-09-24 2015-09-22 78.652 13,289 -1,363 0.06% 1,045,203
2015-09-23 2015-09-21 77.360 14,652 +1,363 0.06% 1,133,485
2015-09-16 2015-09-14 76.304 13,289 -3,407 0.06% 1,014,003
2015-09-10 2015-09-08 74.543 16,696 +1,022 0.07% 1,244,571
2015-09-09 2015-09-07 71.960 15,674 -2,726 0.07% 1,127,908
2015-09-08 2015-09-04 72.900 18,400 +5,111 0.08% 1,341,352
2015-09-04 2015-09-01 77.243 13,289 -1,704 0.06% 1,026,483
2015-08-28 2015-08-26 76.773 14,993 +1,704 0.07% 1,151,065
2015-08-26 2015-08-24 75.834 13,289 +341 0.06% 1,007,763
2015-08-24 2015-08-20 83.934 12,948 +681 0.06% 1,086,781
2015-08-21 2015-08-19 86.634 12,267 -2,044 0.05% 1,062,743
2015-08-19 2015-08-17 97.421 14,311 +341 0.06% 1,394,185
2015-08-18 2015-08-14 99.134 13,970 +570 0.06% 1,384,901
2015-07-23 2015-07-21 102.806 13,400 -3,268 0.06% 1,377,595
2015-07-22 2015-07-20 98.889 16,668 +1,634 0.08% 1,648,285
2015-07-21 2015-07-17 91.546 15,034 +1,634 0.07% 1,376,301
2015-07-15 2015-07-13 88.976 13,400 -17,322 0.06% 1,192,276
2015-07-14 2015-07-10 87.507 30,722 +1,307 0.14% 2,688,394
2015-07-13 2015-07-09 82.489 29,415 +18,303 0.13% 2,426,421
2015-07-10 2015-07-08 79.552 11,112 -327 0.05% 883,981
2015-06-30 2015-06-26 101.092 11,439 -327 0.05% 1,156,393
2015-06-25 2015-06-23 96.441 11,766 -327 0.05% 1,134,730
2015-06-19 2015-06-17 100.970 12,093 -653 0.05% 1,221,027
2015-06-17 2015-06-15 87.997 12,746 +326 0.06% 1,121,606
2015-06-16 2015-06-12 94.850 12,420 +2,288 0.06% 1,178,042
2015-06-15 2015-06-11 99.624 10,132 +327 0.05% 1,009,385
2015-06-12 2015-06-10 96.931 9,805 -14,054 0.04% 950,408
2015-06-11 2015-06-09 89.832 23,859 +12,093 0.11% 2,143,314
2015-06-10 2015-06-08 79.552 11,766 +1,634 0.05% 936,008
2015-06-08 2015-06-04 78.083 10,132 -327 0.05% 791,140
2015-06-04 2015-06-02 77.839 10,459 -980 0.05% 814,113
2015-06-03 2015-06-01 78.206 11,439 +980 0.05% 894,595
2015-06-01 2015-05-28 77.349 10,459 -9,804 0.05% 808,993
2015-05-28 2015-05-26 75.391 20,263 +8,497 0.09% 1,527,643
2015-05-27 2015-05-22 76.615 11,766 +1,634 0.05% 901,448
2015-04-29 2015-04-27 75.880 10,132 +327 0.05% 768,819
2015-04-23 2015-04-21 74.656 9,805 -1,634 0.04% 732,006
2015-04-21 2015-04-17 75.636 11,439 +980 0.05% 865,195
2015-04-20 2015-04-16 76.125 10,459 -326 0.05% 796,192
2015-04-14 2015-04-10 78.573 10,785 +653 0.05% 847,408
2015-04-13 2015-04-09 80.776 10,132 -980 0.05% 818,421
2015-04-09 2015-04-02 74.412 11,112 +980 0.05% 826,862
2015-03-27 2015-03-25 75.024 10,132 -2,614 0.05% 760,139
2015-03-26 2015-03-24 75.391 12,746 +1,961 0.06% 960,931
2015-03-25 2015-03-23 76.615 10,785 +653 0.05% 826,289
2015-03-20 2015-03-18 75.146 10,132 -4,902 0.05% 761,379
2015-03-17 2015-03-13 76.982 15,034 +980 0.07% 1,157,344
2015-03-16 2015-03-12 77.839 14,054 -653 0.06% 1,093,942
2015-03-13 2015-03-11 77.349 14,707 -1,635 0.07% 1,137,571
2015-03-12 2015-03-10 77.349 16,342 +3,922 0.07% 1,264,037
2015-03-11 2015-03-09 77.716 12,420 -11,765 0.06% 965,234
2015-03-10 2015-03-06 78.083 24,185 +980 0.11% 1,888,444
2015-03-09 2015-03-05 77.594 23,205 -327 0.11% 1,800,563
2015-03-06 2015-03-04 77.961 23,532 +10,459 0.11% 1,834,576
2015-03-05 2015-03-03 77.594 13,073 +653 0.06% 1,014,383
2015-03-04 2015-03-02 77.961 12,420 -326 0.06% 968,274
2015-03-03 2015-02-27 78.083 12,746 +980 0.06% 995,250
2015-02-27 2015-02-25 77.716 11,766 +654 0.05% 914,408
2015-02-26 2015-02-24 77.594 11,112 +980 0.05% 862,222
2015-02-25 2015-02-23 77.349 10,132 -653 0.05% 783,700
2015-02-17 2015-02-13 76.982 10,785 +653 0.05% 830,249
2015-02-16 2015-02-12 76.982 10,132 -980 0.05% 779,980
2015-02-10 2015-02-06 76.982 11,112 +653 0.05% 855,422
2015-02-09 2015-02-05 77.349 10,459 +327 0.05% 808,993
2015-02-06 2015-02-04 78.328 10,132 -5,229 0.05% 793,620
2015-02-03 2015-01-30 76.615 15,361 -1,961 0.07% 1,176,877
2015-02-02 2015-01-29 76.615 17,322 +2,615 0.08% 1,327,119
2015-01-30 2015-01-28 77.839 14,707 +3,922 0.07% 1,144,771
2015-01-13 2015-01-09 73.310 10,785 -7,518 0.05% 790,650
2015-01-09 2015-01-07 71.474 18,303 +7,518 0.08% 1,308,195
2015-01-02 2014-12-29 72.086 10,785 -3,269 0.05% 777,451
2014-12-23 2014-12-19 72.698 14,054 -1,634 0.06% 1,021,701
2014-12-18 2014-12-16 77.491 15,688 -980 0.07% 1,215,684
2014-12-17 2014-12-15 77.243 16,668 +267 0.08% 1,287,479
2014-12-05 2014-12-03 79.730 16,401 -321 0.08% 1,307,656
2014-12-02 2014-11-28 80.601 16,722 -644 0.08% 1,347,809
2014-11-21 2014-11-19 80.974 17,366 +7,075 0.08% 1,406,196
2014-11-20 2014-11-18 80.228 10,291 +1,608 0.05% 825,624
2014-11-17 2014-11-13 76.745 8,683 +322 0.04% 666,377
2014-11-14 2014-11-12 76.869 8,361 +643 0.04% 642,705
2014-11-12 2014-11-10 79.108 7,718 +322 0.04% 610,558
2014-11-10 2014-11-06 78.984 7,396 -322 0.03% 584,165
2014-11-06 2014-11-04 79.606 7,718 -1,930 0.04% 614,398
2014-11-04 2014-10-31 78.486 9,648 -1,286 0.04% 757,237
2014-11-03 2014-10-30 79.357 10,934 +3,538 0.05% 867,690
2014-10-31 2014-10-29 83.213 7,396 -34,088 0.03% 615,443
2014-10-30 2014-10-28 70.153 41,484 +38,911 0.19% 2,910,213
2014-10-29 2014-10-27 63.436 2,573 +965 0.01% 163,221
2014-10-23 2014-10-21 61.321 1,608 +1,286 0.01% 98,605
2014-10-16 2014-10-14 60.762 322 -8,361 0.00% 19,565
2014-10-13 2014-10-09 60.948 8,683 +2,251 0.04% 529,213
2014-10-09 2014-10-07 60.824 6,432 +643 0.03% 391,219
2014-10-08 2014-10-06 61.135 5,789 +5,467 0.03% 353,909
2014-09-23 2014-09-19 62.192 322 -964 0.00% 20,026
2014-09-19 2014-09-17 62.192 1,286 +964 0.01% 79,979
2014-08-22 2014-08-20 61.259 322 -9,647 0.00% 19,725
2014-08-21 2014-08-19 61.010 9,969 +8,683 0.05% 608,213
2014-08-20 2014-08-18 61.881 1,286 +964 0.01% 79,579
2014-08-18 2014-08-14 65.661 322 +8 0.00% 21,143
2014-08-06 2014-08-04 65.023 314 -1,568 0.00% 20,417
2014-08-04 2014-07-31 64.258 1,882 +1,568 0.01% 120,934
2014-07-31 2014-07-29 65.278 314 -1,882 0.00% 20,497
2014-07-30 2014-07-28 65.533 2,196 -941 0.01% 143,911
2014-07-29 2014-07-25 65.533 3,137 +1,882 0.01% 205,578
2014-07-25 2014-07-23 63.748 1,255 -1,569 0.01% 80,004
2014-07-22 2014-07-18 63.748 2,824 +2,510 0.01% 180,026
2014-07-17 2014-07-15 62.983 314 -3,765 0.00% 19,777
2014-07-10 2014-07-08 62.155 4,079 -1,882 0.02% 253,529
2014-07-09 2014-07-07 62.218 5,961 +2,196 0.03% 370,884
2014-07-07 2014-07-03 61.963 3,765 +3,451 0.02% 233,292
2014-07-04 2014-07-02 62.027 314 -2,196 0.00% 19,477
2014-07-03 2014-06-30 62.027 2,510 +2,196 0.01% 155,688
2014-06-25 2014-06-23 61.963 314 -1,568 0.00% 19,457
2014-06-23 2014-06-19 61.963 1,882 +1,568 0.01% 116,615
2014-06-20 2014-06-18 62.218 314 -2,196 0.00% 19,537
2014-06-19 2014-06-17 62.218 2,510 +941 0.01% 156,168
2014-06-16 2014-06-12 62.155 1,569 +628 0.01% 97,521
2014-06-13 2014-06-11 62.155 941 -2,510 0.00% 58,488
2014-06-12 2014-06-10 62.155 3,451 +627 0.02% 214,496
2014-06-11 2014-06-09 62.155 2,824 +2,510 0.01% 175,525
2014-06-04 2014-05-30 62.473 314 -313 0.00% 19,617
2014-05-30 2014-05-28 62.473 627 +313 0.00% 39,171
2014-05-28 2014-05-26 62.473 314 -1,882 0.00% 19,617
2014-05-26 2014-05-22 61.453 2,196 +1,255 0.01% 134,952
2014-05-20 2014-05-16 62.027 941 +627 0.00% 58,368
2014-05-05 2014-04-30 62.473 314 -306 0.00% 19,617
2014-05-02 2014-04-29 63.111 620 +306 0.00% 39,129
2014-04-29 2014-04-25 62.792 314 -1,882 0.00% 19,717
2014-04-28 2014-04-24 61.836 2,196 +1,882 0.01% 135,792
2014-04-25 2014-04-23 62.728 314 -1,568 0.00% 19,697
2014-04-23 2014-04-17 62.792 1,882 +1,568 0.01% 118,175
2014-04-17 2014-04-15 62.792 314 -1,255 0.00% 19,717
2014-04-15 2014-04-11 62.792 1,569 +1,255 0.01% 98,521
2014-03-28 2014-03-26 62.537 314 -1,882 0.00% 19,637
2014-03-26 2014-03-24 61.326 2,196 +941 0.01% 134,672
2014-03-20 2014-03-18 60.561 1,255 +941 0.01% 76,004
2014-03-19 2014-03-17 60.561 314 -627 0.00% 19,016
2014-03-17 2014-03-13 61.007 941 +627 0.00% 57,408
2014-03-07 2014-03-05 61.517 314 -3,137 0.00% 19,316
2014-03-04 2014-02-28 61.836 3,451 +2,510 0.02% 213,396
2014-02-28 2014-02-26 62.920 941 -1,569 0.00% 59,207
2014-02-27 2014-02-25 62.920 2,510 +628 0.01% 157,928
2014-02-26 2014-02-24 62.983 1,882 +1,568 0.01% 118,535
2014-02-14 2014-02-12 63.047 314 -12,549 0.00% 19,797
2014-02-11 2014-02-07 63.493 12,863 +12,549 0.06% 816,716
2014-02-07 2014-02-05 64.386 314 -1,568 0.00% 20,217
2014-02-05 2014-01-30 64.386 1,882 +1,568 0.01% 121,174
2014-01-22 2014-01-20 64.386 314 -1,568 0.00% 20,217
2014-01-17 2014-01-15 64.131 1,882 -314 0.01% 120,694
2014-01-16 2014-01-14 64.386 2,196 +941 0.01% 141,391
2014-01-15 2014-01-13 64.386 1,255 +628 0.01% 80,804
2014-01-14 2014-01-10 64.386 627 +313 0.00% 40,370
2014-01-08 2014-01-06 64.003 314 -2,823 0.00% 20,097
2014-01-07 2014-01-03 64.003 3,137 +2,510 0.01% 200,779
2014-01-06 2014-01-02 65.151 627 +313 0.00% 40,850
2013-12-30 2013-12-24 65.151 314 -941 0.00% 20,457
2013-12-27 2013-12-20 65.151 1,255 -1,255 0.01% 81,764
2013-12-20 2013-12-18 65.278 2,510 +314 0.01% 163,849
2013-12-19 2013-12-17 66.625 2,196 +1,255 0.01% 146,308
2013-12-18 2013-12-16 66.625 941 +631 0.00% 62,694
2013-11-08 2013-11-06 65.723 310 -1,242 0.00% 20,374
2013-11-07 2013-11-05 65.723 1,552 +1,242 0.01% 102,001
2013-11-05 2013-11-01 64.434 310 -4,346 0.00% 19,975
2013-11-04 2013-10-31 64.434 4,656 +3,414 0.02% 300,004
2013-11-01 2013-10-30 64.434 1,242 +932 0.01% 80,027
2013-10-31 2013-10-29 64.176 310 -1,552 0.00% 19,895
2013-10-29 2013-10-25 63.983 1,862 +310 0.01% 119,136
2013-10-28 2013-10-24 63.918 1,552 +310 0.01% 99,201
2013-10-24 2013-10-22 65.078 1,242 +932 0.01% 80,827
2013-10-23 2013-10-21 65.723 310 -621 0.00% 20,374
2013-10-18 2013-10-16 65.336 931 +621 0.00% 60,828
2013-10-11 2013-10-09 65.723 310 -3,104 0.00% 20,374
2013-10-09 2013-10-07 65.465 3,414 +3,104 0.02% 223,497
2013-10-04 2013-10-02 67.011 310 -621 0.00% 20,773
2013-10-02 2013-09-27 65.465 931 +310 0.00% 60,948
2013-09-30 2013-09-26 65.723 621 +311 0.00% 40,814
2013-09-19 2013-09-17 65.723 310 -2,173 0.00% 20,374
2013-09-16 2013-09-12 65.465 2,483 +2,173 0.01% 162,549
2013-09-10 2013-09-06 65.851 310 -2,794 0.00% 20,414
2013-09-09 2013-09-05 65.723 3,104 +2,794 0.01% 204,003
2013-09-05 2013-09-03 66.882 310 -621 0.00% 20,734
2013-08-30 2013-08-28 67.527 931 +621 0.00% 62,867
2013-08-15 2013-08-12 71.465 310 +6 0.00% 22,154
2013-08-06 2013-08-02 68.969 304 -609 0.00% 20,967
2013-07-31 2013-07-29 68.181 913 -4,263 0.00% 62,249
2013-07-29 2013-07-25 66.999 5,176 +3,654 0.03% 346,785
2013-07-25 2013-07-23 68.312 1,522 +304 0.01% 103,972
2013-07-23 2013-07-19 68.312 1,218 +305 0.01% 83,205
2013-07-12 2013-07-10 68.969 913 -3,045 0.00% 62,969
2013-07-10 2013-07-08 68.969 3,958 -3,045 0.02% 272,980
2013-07-09 2013-07-05 68.969 7,003 +3,045 0.03% 482,992
2013-07-05 2013-07-03 68.838 3,958 +3,045 0.02% 272,460
2013-06-19 2013-06-17 68.969 913 -914 0.00% 62,969
2013-05-27 2013-05-23 71.203 1,827 -913 0.01% 130,087
2013-05-22 2013-05-20 73.305 2,740 +304 0.01% 200,854
2013-05-20 2013-05-15 73.567 2,436 +305 0.01% 179,210
2013-05-16 2013-05-14 71.859 2,131 -2,741 0.01% 153,132
2013-05-14 2013-05-10 71.991 4,872 +2,741 0.02% 350,739
2013-05-13 2013-05-09 74.487 2,131 -1,827 0.01% 158,731
2013-05-09 2013-05-07 74.224 3,958 +2,131 0.02% 293,779
2013-04-30 2013-04-26 71.728 1,827 -304 0.01% 131,047
2013-04-26 2013-04-24 71.728 2,131 +304 0.01% 152,852
2013-04-25 2013-04-23 72.254 1,827 -3,654 0.01% 132,007
2013-04-23 2013-04-19 72.122 5,481 +305 0.03% 395,302
2013-04-22 2013-04-18 71.728 5,176 +3,349 0.03% 371,264
2013-04-18 2013-04-16 71.728 1,827 -1,522 0.01% 131,047
2013-04-12 2013-04-10 71.728 3,349 -1,827 0.02% 240,217
2013-04-11 2013-04-09 71.728 5,176 +1,522 0.03% 371,264
2013-04-05 2013-04-02 75.538 3,654 +1,827 0.02% 276,015
2013-02-06 2013-02-04 84.208 1,827 -609 0.01% 153,848
2013-01-25 2013-01-23 82.106 2,436 -1,218 0.01% 200,011
2013-01-23 2013-01-21 79.348 3,654 +1,218 0.02% 289,936
2013-01-11 2013-01-09 77.377 2,436 -1,827 0.01% 188,490
2013-01-07 2013-01-03 77.508 4,263 +305 0.02% 330,418
2013-01-03 2012-12-31 78.165 3,958 +1,522 0.02% 309,378
2012-12-18 2012-12-14 81.921 2,436 -4,482 0.01% 199,560
2012-12-17 2012-12-13 81.788 6,918 +3,910 0.03% 565,812
2012-12-14 2012-12-12 84.448 3,008 -3,308 0.01% 254,020
2012-12-12 2012-12-10 83.384 6,316 -4,813 0.03% 526,655
2012-12-11 2012-12-07 83.118 11,129 +2,707 0.05% 925,023
2012-12-10 2012-12-06 83.118 8,422 +2,406 0.04% 700,022
2012-12-07 2012-12-05 83.118 6,016 +2,407 0.03% 500,040
2012-12-05 2012-12-03 82.985 3,609 -4,813 0.02% 299,494
2012-12-03 2012-11-29 82.719 8,422 +4,512 0.04% 696,662
2012-11-29 2012-11-27 83.118 3,910 -602 0.02% 324,993
2012-11-26 2012-11-22 82.054 4,512 +602 0.02% 370,229
2012-11-22 2012-11-20 82.320 3,910 +2,105 0.02% 321,873
2012-11-19 2012-11-15 78.198 1,805 +301 0.01% 141,147
2012-11-07 2012-11-05 79.129 1,504 -601 0.01% 119,009
2012-10-31 2012-10-29 77.001 2,105 -602 0.01% 162,087
2012-10-29 2012-10-25 80.326 2,707 -1,805 0.01% 217,441
2012-10-26 2012-10-24 77.134 4,512 +2,106 0.02% 348,028
2012-10-24 2012-10-19 76.602 2,406 +601 0.01% 184,304
2012-10-19 2012-10-17 76.203 1,805 -2,105 0.01% 137,546
2012-10-17 2012-10-15 73.676 3,910 +1,203 0.02% 288,073
2012-10-12 2012-10-10 69.819 2,707 -1,203 0.01% 189,001
2012-10-10 2012-10-08 69.819 3,910 +301 0.02% 272,994
2012-10-09 2012-10-05 69.819 3,609 +1,504 0.02% 251,978
2012-10-08 2012-10-04 69.154 2,105 -1,805 0.01% 145,570
2012-10-05 2012-10-03 68.223 3,910 +301 0.02% 266,754
2012-10-04 2012-09-28 69.819 3,609 -301 0.02% 251,978
2012-10-03 2012-09-27 69.021 3,910 +902 0.02% 269,874
2012-09-28 2012-09-26 69.021 3,008 +301 0.01% 207,616
2012-09-27 2012-09-25 62.771 2,707 -301 0.01% 169,921
2012-09-26 2012-09-24 62.904 3,008 -902 0.01% 189,215
2012-09-25 2012-09-21 63.835 3,910 -301 0.02% 249,594
2012-09-24 2012-09-20 64.699 4,211 +1,504 0.02% 272,449
2012-09-20 2012-09-18 68.489 2,707 -301 0.01% 185,401
2012-09-18 2012-09-14 67.958 3,008 -601 0.01% 204,416
2012-09-17 2012-09-13 69.287 3,609 +2,105 0.02% 250,058
2012-09-14 2012-09-12 68.489 1,504 +301 0.01% 103,008
2012-09-12 2012-09-10 63.170 1,203 +601 0.01% 75,993
2012-09-11 2012-09-07 63.170 602 -300 0.00% 38,028
2012-09-04 2012-08-31 65.830 902 +601 0.00% 59,378
2012-08-31 2012-08-29 60.510 301 +301 0.00% 18,214
2012-08-30 2012-08-28 68.622 0 -301
2012-08-29 2012-08-27 73.144 301 +301 0.00% 22,016
2012-08-06 2012-08-02 46.208 0 -293
2012-07-25 2012-07-23 44.089 293 -1,170 0.00% 12,918
2012-07-20 2012-07-18 44.773 1,463 -293 0.01% 65,502
2012-07-19 2012-07-17 43.064 1,756 +1,463 0.01% 75,620
2012-07-18 2012-07-16 43.064 293 -585 0.00% 12,618
2012-07-03 2012-06-28 41.013 878 +585 0.00% 36,010
2012-02-23 2012-02-21 36.228 293 -292 0.00% 10,615
2012-02-22 2012-02-20 36.228 585 +292 0.00% 21,194
2011-12-15 2011-12-13 51.768 293 +46 0.00% 15,168
2011-10-28 2011-10-26 38.887 247 -494 0.00% 9,605
2011-10-14 2011-10-12 38.887 741 +494 0.00% 28,815
2011-09-22 2011-09-20 39.940 247 +247 0.00% 9,865
2011-07-07 2011-07-05 49.461 0 -716
2011-03-03 2011-03-01 50.467 716 +716 0.00% 36,135
2010-12-15 2010-12-13 49.476 0 -703
2010-08-04 2010-08-02 43.640 703 +35 0.00% 30,679
2010-05-19 2010-05-17 38.611 668 -223 0.00% 25,792
2010-05-17 2010-05-13 38.252 891 +223 0.01% 34,082
2010-05-11 2010-05-07 38.252 668 -1,114 0.00% 25,552
2010-05-06 2010-05-04 38.970 1,782 +1,114 0.01% 69,445
2010-04-23 2010-04-21 39.060 668 -1,114 0.00% 26,092
2010-04-20 2010-04-16 39.060 1,782 -2,004 0.01% 69,605
2010-04-19 2010-04-15 39.060 3,786 +222 0.03% 147,881
2010-04-16 2010-04-14 38.880 3,564 +2,896 0.02% 138,570
2009-12-18 2009-12-16 37.896 668 +6 0.00% 25,315
2009-12-10 2009-12-08 38.078 662 -2,206 0.00% 25,207
2009-12-09 2009-12-07 38.078 2,868 +2,206 0.02% 109,206
2009-11-27 2009-11-25 39.709 662 -3,309 0.00% 26,288
2009-11-26 2009-11-24 39.709 3,971 +3,309 0.03% 157,686
2009-10-29 2009-10-27 37.896 662 -9,486 0.00% 25,087
2009-10-28 2009-10-23 37.896 10,148 +9,486 0.07% 384,571
2009-08-03 2009-07-30 34.817 662 +7 0.00% 23,049
2009-06-11 2009-06-09 33.900 655 -436 0.00% 22,205
2009-06-10 2009-06-08 35.733 1,091 +436 0.01% 38,985
2009-06-02 2009-05-29 32.068 655 -1,091 0.00% 21,005
2009-05-27 2009-05-25 30.694 1,746 -1,092 0.01% 53,591
2009-04-21 2009-04-17 28.586 2,838 -655 0.02% 81,128
2009-04-14 2009-04-08 29.319 3,493 +655 0.02% 102,412
2009-01-05 2008-12-31 25.202 2,838 +42 0.02% 71,523
2008-12-29 2008-12-22 24.458 2,796 -4,946 0.02% 68,384
2008-12-23 2008-12-19 24.458 7,742 +1,075 0.05% 189,352
2008-12-22 2008-12-18 24.551 6,667 +3,871 0.05% 163,680
2008-12-02 2008-11-28 25.946 2,796 +860 0.02% 72,544
2008-12-01 2008-11-27 26.039 1,936 +1,291 0.01% 50,411
2008-08-18 2008-08-14 47.936 645 +19 0.00% 30,919
2008-05-14 2008-05-09 49.374 626 -1,043 0.00% 30,908
2008-01-23 2008-01-21 51.291 1,669 -93,693 0.01% 85,605
2008-01-22 2008-01-18 51.291 95,362 +93,693 0.68% 4,891,238
2007-12-27 2007-12-20 53.720 1,669 +31 0.01% 89,660
2007-12-06 2007-12-04 52.451 1,638 +614 0.01% 85,914
2007-11-07 2007-11-05 51.376 1,024 -205 0.01% 52,609
2007-10-04 2007-10-02 48.837 1,229 -819 0.01% 60,020
2007-08-20 2007-08-16 50.468 2,048 +67 0.01% 103,359
2007-08-08 2007-08-06 54.506 1,981 +792 0.01% 107,976
2007-08-06 2007-08-02 57.231 1,189 -991 0.01% 68,048
2007-08-03 2007-08-01 56.525 2,180 +991 0.02% 123,223
2007-07-24 2007-07-20 57.837 1,189 -594 0.01% 68,768
2007-07-20 2007-07-18 56.625 1,783 -991 0.01% 100,963
2007-07-13 2007-07-11 58.846 2,774 -2,180 0.02% 163,239
2007-07-12 2007-07-10 59.250 4,954 +1,784 0.04% 293,524
2007-07-11 2007-07-09 58.442 3,170 -1,585 0.02% 185,262
2007-07-10 2007-07-06 54.506 4,755 +1,981 0.04% 259,175
2007-07-05 2007-07-03 46.936 2,774 -2,180 0.02% 130,199
2007-06-28 2007-06-26 45.623 4,954 -198 0.04% 226,018
2007-06-26 2007-06-22 45.926 5,152 0.04% 236,612

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top