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: ONE CHINA SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2023-07-05 2023-07-03 0.650 0 +0
2023-07-04 2023-06-30 0.650 0 -2,865
2022-02-15 2022-02-11 0.650 2,865 +1,620 0.01% 1,862
2022-02-14 2022-02-10 0.560 1,245 -3,200 0.00% 697
2022-02-11 2022-02-09 0.540 4,445 +160 0.01% 2,400
2022-02-10 2022-02-08 0.590 4,285 +1,600 0.01% 2,528
2022-02-07 2022-01-31 0.810 2,685 +40 0.00% 2,175
2022-02-04 2022-01-27 0.800 2,645 -4,400 0.00% 2,116
2022-01-27 2022-01-25 0.770 7,045 +2,400 0.01% 5,425
2022-01-26 2022-01-24 1.250 4,645 +400 0.01% 5,806
2022-01-21 2022-01-19 1.300 4,245 -2,400 0.01% 5,518
2022-01-19 2022-01-17 1.270 6,645 +4,800 0.01% 8,439
2022-01-18 2022-01-14 1.270 1,845 +408 0.00% 2,343
2022-01-11 2022-01-07 1.300 1,437 -4,800 0.00% 1,868
2022-01-10 2022-01-06 1.370 6,237 +3,200 0.01% 8,545
2022-01-07 2022-01-05 1.320 3,037 -1,600 0.01% 4,009
2022-01-06 2022-01-04 1.540 4,637 +220 0.01% 7,141
2022-01-05 2022-01-03 1.580 4,417 +880 0.01% 6,979
2022-01-04 2021-12-31 1.680 3,537 +2,100 0.01% 5,942
2022-01-03 2021-12-29 1.600 1,437 +400 0.00% 2,299
2021-12-30 2021-12-28 1.330 1,037 -5,760 0.00% 1,379
2021-12-29 2021-12-24 1.370 6,797 -480 0.01% 9,312
2021-12-28 2021-12-22 1.300 7,277 +1,604 0.01% 9,460
2021-12-23 2021-12-21 1.230 5,673 +100 0.01% 6,978
2021-12-20 2021-12-16 1.270 5,573 +4,020 0.01% 7,078
2021-12-17 2021-12-15 0.990 1,553 +400 0.00% 1,537
2021-12-16 2021-12-14 0.950 1,153 -4,800 0.00% 1,095
2021-12-14 2021-12-10 0.920 5,953 +80 0.01% 5,477
2021-12-13 2021-12-09 0.930 5,873 +4,348 0.01% 5,462
2021-12-10 2021-12-08 0.880 1,525 -1,220 0.00% 1,342
2021-12-09 2021-12-07 0.670 2,745 -4,660 0.01% 1,839
2021-12-08 2021-12-06 0.600 7,405 +1,240 0.01% 4,443
2021-12-03 2021-12-01 0.400 6,165 +4,800 0.01% 2,466
2021-12-01 2021-11-29 0.400 1,365 +40 0.00% 546
2021-11-30 2021-11-26 0.385 1,325 +188 0.00% 510
2021-11-29 2021-11-25 0.390 1,137 +200 0.00% 443
2021-11-25 2021-11-23 0.365 937 -1,368 0.00% 342
2021-11-24 2021-11-22 0.360 2,305 -938 0.00% 830
2021-11-19 2021-11-17 0.335 3,243 +1,600 0.01% 1,086
2021-11-10 2021-11-08 0.425 1,643 +116 0.00% 698
2021-11-08 2021-11-04 0.335 1,527 -8,600 0.00% 512
2021-11-05 2021-11-03 0.365 10,127 -115,200 0.02% 3,696
2021-11-02 2021-10-29 0.305 125,327 -760 0.23% 38,225
2021-11-01 2021-10-28 0.325 126,087 +40 0.23% 40,978
2021-10-26 2021-10-22 0.340 126,047 -15,960 0.23% 42,856
2021-10-22 2021-10-20 0.330 142,007 +81,600 0.26% 46,862
2021-10-21 2021-10-19 0.400 60,407 +59,200 0.11% 24,163
2021-10-12 2021-10-08 0.440 1,207 -400 0.00% 531
2021-10-08 2021-10-06 0.475 1,607 +400 0.00% 763
2021-09-30 2021-09-28 0.575 1,207 -800 0.00% 694
2021-09-21 2021-09-17 0.770 2,007 +240 0.00% 1,545
2021-09-17 2021-09-15 0.750 1,767 +167 0.00% 1,325
2021-09-09 2021-09-07 0.590 1,600 +80 0.00% 944
2021-09-02 2021-08-31 0.605 1,520 +800 0.00% 920
2021-09-01 2021-08-30 0.595 720 +80 0.00% 428
2021-08-24 2021-08-20 0.590 640 -1,200 0.00% 378
2021-08-13 2021-08-11 0.630 1,840 +8 0.00% 1,159
2021-08-12 2021-08-10 0.575 1,832 +100 0.00% 1,053
2021-08-11 2021-08-09 0.630 1,732 +240 0.00% 1,091
2021-07-26 2021-07-22 0.655 1,492 +400 0.00% 977
2021-07-22 2021-07-20 0.655 1,092 -1,600 0.00% 715
2021-07-21 2021-07-19 0.680 2,692 +800 0.00% 1,831
2021-07-20 2021-07-16 0.765 1,892 +95 0.00% 1,447
2021-06-28 2021-06-24 0.595 1,797 +88 0.00% 1,069
2021-06-25 2021-06-23 0.565 1,709 +400 0.00% 966
2021-06-24 2021-06-22 0.590 1,309 -600 0.00% 772
2021-06-18 2021-06-16 0.595 1,909 +280 0.00% 1,136
2021-06-15 2021-06-10 0.585 1,629 +200 0.00% 953
2021-06-10 2021-06-08 0.615 1,429 +400 0.00% 879
2021-06-09 2021-06-07 0.605 1,029 -940 0.00% 623
2021-06-07 2021-06-03 0.625 1,969 +120 0.00% 1,231
2021-05-31 2021-05-27 0.700 1,849 +960 0.00% 1,294
2021-05-26 2021-05-24 1.200 889 -300 0.00% 1,067
2021-05-21 2021-05-18 1.250 1,189 -800 0.00% 1,486
2021-05-14 2021-05-12 1.400 1,989 +80 0.00% 2,785
2021-05-13 2021-05-11 1.400 1,909 +160 0.00% 2,673
2021-05-07 2021-05-05 1.375 1,749 -160 0.00% 2,405
2021-05-03 2021-04-29 1.425 1,909 +100 0.00% 2,720
2021-04-30 2021-04-28 1.350 1,809 +240 0.00% 2,442
2021-04-28 2021-04-26 1.350 1,569 +200 0.00% 2,118
2021-04-22 2021-04-20 1.400 1,369 +24 0.00% 1,917
2021-04-21 2021-04-19 1.450 1,345 +240 0.00% 1,950
2021-04-20 2021-04-16 1.400 1,105 +12 0.00% 1,547
2021-04-09 2021-04-07 1.400 1,093 -800 0.00% 1,530
2021-03-31 2021-03-29 1.450 1,893 -60 0.00% 2,745
2021-03-24 2021-03-22 1.275 1,953 +480 0.00% 2,490
2021-03-11 2021-03-09 1.425 1,473 -400 0.00% 2,099
2021-03-10 2021-03-08 1.400 1,873 +800 0.00% 2,622
2021-03-09 2021-03-05 1.475 1,073 +400 0.00% 1,583
2021-03-02 2021-02-26 1.800 673 +24 0.00% 1,211
2021-03-01 2021-02-25 1.550 649 -1,256 0.00% 1,006
2021-02-26 2021-02-24 1.275 1,905 +48 0.00% 2,429
2021-02-25 2021-02-23 1.500 1,857 +1,200 0.00% 2,786
2021-02-24 2021-02-22 1.475 657 -880 0.00% 969
2021-02-23 2021-02-19 1.475 1,537 +800 0.00% 2,267
2021-02-22 2021-02-18 1.500 737 +100 0.00% 1,106
2021-02-19 2021-02-17 1.525 637 +80 0.00% 971
2021-02-18 2021-02-16 1.475 557 -960 0.00% 822
2021-02-17 2021-02-11 1.400 1,517 -22,380 0.00% 2,124
2021-02-16 2021-02-09 1.550 23,897 -5,440 0.04% 37,040
2021-02-10 2021-02-08 1.525 29,337 -88,549 0.05% 44,739
2021-02-09 2021-02-05 1.525 117,886 -55,152 0.22% 179,776
2021-02-08 2021-02-04 0.850 173,038 -73,940 0.32% 147,082
2021-02-04 2021-02-02 0.570 246,978 -160 0.46% 140,777
2021-02-02 2021-01-29 0.565 247,138 +400 0.46% 139,633
2021-01-28 2021-01-26 0.575 246,738 +100 0.46% 141,874
2021-01-27 2021-01-25 0.545 246,638 -883 0.46% 134,418
2021-01-26 2021-01-22 0.545 247,521 +400 0.46% 134,899
2021-01-25 2021-01-21 0.550 247,121 +42,400 0.46% 135,917
2021-01-22 2021-01-20 0.545 204,721 +1,060 0.38% 111,573
2021-01-20 2021-01-18 0.535 203,661 +12 0.38% 108,959
2021-01-19 2021-01-15 0.600 203,649 -1,176 0.38% 122,189
2021-01-18 2021-01-14 0.605 204,825 +160 0.38% 123,919
2021-01-12 2021-01-08 0.790 204,665 +1,280 0.38% 161,685
2021-01-11 2021-01-07 0.795 203,385 -720 0.38% 161,691
2021-01-07 2021-01-05 0.850 204,105 -580 0.38% 173,489
2020-12-30 2020-12-28 0.900 204,685 -80 0.38% 184,216
2020-12-23 2020-12-21 0.805 204,765 +640 0.38% 164,836
2020-12-22 2020-12-18 0.820 204,125 -320 0.38% 167,382
2020-12-21 2020-12-17 0.815 204,445 +400 0.38% 166,623
2020-12-18 2020-12-16 0.815 204,045 +140 0.38% 166,297
2020-12-17 2020-12-15 0.820 203,905 +200 0.38% 167,202
2020-12-14 2020-12-10 0.690 203,705 +440 0.38% 140,556
2020-12-11 2020-12-09 0.700 203,265 +8 0.38% 142,286
2020-12-10 2020-12-08 0.685 203,257 +16,000 0.38% 139,231
2020-12-07 2020-12-03 0.720 187,257 +19,920 0.35% 134,825
2020-12-01 2020-11-27 0.780 167,337 -4 0.43% 130,523
2020-11-30 2020-11-26 0.785 167,341 -16 0.43% 131,363
2020-11-18 2020-11-16 1.000 167,357 -20,000 0.43% 167,357
2020-11-13 2020-11-11 1.000 187,357 +14,820 0.51% 187,357
2020-11-12 2020-11-10 1.100 172,537 +392 0.47% 189,791
2020-11-11 2020-11-09 1.100 172,145 +4,800 0.47% 189,359
2020-11-06 2020-11-04 1.200 167,345 -40 0.45% 200,814
2020-11-05 2020-11-03 1.200 167,385 -10,000 0.45% 200,862
2020-11-04 2020-11-02 1.300 177,385 +10,060 0.48% 230,600
2020-11-02 2020-10-29 1.200 167,325 -40 0.45% 200,790
2020-10-30 2020-10-28 1.400 167,365 +2 0.45% 234,311
2020-10-27 2020-10-22 1.700 167,363 -14,800 0.45% 284,517
2020-10-21 2020-10-19 1.600 182,163 +14,800 0.50% 291,461
2020-10-20 2020-10-16 1.700 167,363 +20 0.45% 284,517
2020-10-19 2020-10-15 1.700 167,343 -20 0.45% 284,483
2020-10-16 2020-10-14 1.700 167,363 +40 0.45% 284,517
2020-10-15 2020-10-12 1.700 167,323 -16,160 0.45% 284,449
2020-10-12 2020-10-08 1.600 183,483 +1,360 0.50% 293,573
2020-10-09 2020-10-07 1.700 182,123 +14,800 0.49% 309,609
2020-10-08 2020-10-06 1.700 167,323 -7,360 0.45% 284,449
2020-10-07 2020-10-05 1.700 174,683 +5,360 0.47% 296,961
2020-10-06 2020-09-30 1.800 169,323 +2,000 0.46% 304,781
2020-09-30 2020-09-28 1.800 167,323 -20,000 0.45% 301,181
2020-09-29 2020-09-25 1.600 187,323 +9,936 0.51% 299,717
2020-09-28 2020-09-24 1.800 177,387 +6,000 0.48% 319,297
2020-09-25 2020-09-23 2.000 171,387 +1,600 0.47% 342,774
2020-09-24 2020-09-22 2.000 169,787 -23,200 0.46% 339,574
2020-09-23 2020-09-21 2.000 192,987 +192,400 0.52% 385,974
2020-09-21 2020-09-17 6.800 587 +8 0.00% 3,992
2020-09-10 2020-09-08 5.800 579 -5,160 0.00% 3,358
2020-09-09 2020-09-07 5.500 5,739 -32 0.02% 31,564
2020-09-08 2020-09-04 5.400 5,771 +5,200 0.02% 31,163
2020-09-07 2020-09-03 6.700 571 +40 0.00% 3,826
2020-09-04 2020-09-02 7.200 531 -21 0.00% 3,823
2020-09-02 2020-08-31 4.500 552 -28 0.00% 2,484
2020-08-20 2020-08-18 4.700 580 -16 0.00% 2,726
2020-08-14 2020-08-12 4.800 596 +27 0.00% 2,861
2020-08-12 2020-08-10 4.500 569 +42 0.00% 2,560
2020-08-11 2020-08-07 4.000 527 -60 0.00% 2,108
2020-08-05 2020-08-03 4.300 587 +1 0.00% 2,524
2020-08-04 2020-07-31 4.500 586 -4 0.00% 2,637
2020-08-03 2020-07-30 4.000 590 +40 0.00% 2,360
2020-07-29 2020-07-27 4.100 550 +20 0.00% 2,255
2020-07-24 2020-07-22 4.500 530 -40 0.00% 2,385
2020-07-20 2020-07-16 4.500 570 +40 0.00% 2,565
2020-07-15 2020-07-13 5.100 530 +8 0.00% 2,703
2020-07-10 2020-07-08 5.300 522 -80 0.00% 2,767
2020-07-09 2020-07-07 4.700 602 +32 0.00% 2,829
2020-07-06 2020-07-02 5.600 570 +20 0.00% 3,192
2020-06-30 2020-06-26 5.500 550 +4 0.00% 3,025
2020-06-26 2020-06-23 4.000 546 +8 0.00% 2,184
2020-06-18 2020-06-16 3.900 538 +1 0.00% 2,098
2020-06-12 2020-06-10 4.300 537 -40 0.00% 2,309
2020-06-11 2020-06-09 4.600 577 -20 0.00% 2,654
2020-06-03 2020-06-01 4.400 597 +8 0.00% 2,627
2020-05-20 2020-05-18 6.200 589 +2 0.00% 3,652
2020-04-29 2020-04-27 4.400 587 +40 0.00% 2,583
2020-04-17 2020-04-15 4.500 547 -40 0.00% 2,462
2020-04-14 2020-04-08 4.500 587 +36 0.00% 2,642
2020-04-07 2020-04-03 4.600 551 -48 0.00% 2,535
2020-04-06 2020-04-02 3.700 599 +40 0.00% 2,216
2020-03-24 2020-03-20 4.500 559 -40 0.00% 2,516
2020-03-16 2020-03-12 6.000 599 +35 0.00% 3,594
2020-03-13 2020-03-11 5.000 564 +40 0.00% 2,820
2020-03-12 2020-03-10 5.000 524 -60 0.00% 2,620
2020-03-09 2020-03-05 5.400 584 +60 0.00% 3,154
2020-02-14 2020-02-12 10.700 524 -40 0.00% 5,607
2020-02-10 2020-02-06 11.300 564 +40 0.00% 6,373
2020-01-21 2020-01-17 12.800 524 -40 0.00% 6,707
2020-01-02 2019-12-27 12.900 564 +40 0.00% 7,276
2019-12-30 2019-12-24 12.800 524 -20 0.00% 6,707
2019-12-27 2019-12-20 12.600 544 -40 0.00% 6,854
2019-12-23 2019-12-19 12.500 584 +2 0.00% 7,300
2019-12-19 2019-12-17 12.700 582 +35 0.00% 7,391
2019-12-18 2019-12-16 12.900 547 -1,040 0.00% 7,056
2019-12-17 2019-12-13 12.500 1,587 -36 0.01% 19,838
2019-12-16 2019-12-12 12.900 1,623 -1,040 0.01% 20,937
2019-12-13 2019-12-11 12.700 2,663 -2,940 0.01% 33,820
2019-12-05 2019-12-03 13.400 5,603 +5,044 0.02% 75,080
2019-12-04 2019-12-02 12.500 559 +4 0.00% 6,988
2019-11-29 2019-11-27 12.800 555 -28 0.00% 7,104
2019-11-27 2019-11-25 12.600 583 +36 0.00% 7,346
2019-11-19 2019-11-15 11.400 547 -40 0.00% 6,236
2019-10-31 2019-10-29 15.000 587 +52 0.00% 8,805
2019-10-21 2019-10-17 17.100 535 -60 0.00% 9,148
2019-10-16 2019-10-14 16.800 595 +20 0.00% 9,996
2019-09-04 2019-09-02 13.400 575 +35 0.00% 7,705
2019-09-02 2019-08-29 13.400 540 -40 0.00% 7,236
2019-08-30 2019-08-28 15.200 580 -20 0.00% 8,816
2019-08-29 2019-08-27 16.300 600 +36 0.00% 9,780
2019-08-23 2019-08-21 17.400 564 +40 0.00% 9,814
2019-08-22 2019-08-20 16.900 524 -40 0.00% 8,856
2019-08-21 2019-08-19 13.900 564 +40 0.00% 7,840
2019-08-20 2019-08-16 13.200 524 -60 0.00% 6,917
2019-08-14 2019-08-12 9.900 584 +20 0.00% 5,782
2019-08-05 2019-08-01 7.300 564 -20 0.00% 4,117
2019-07-30 2019-07-26 7.300 584 +44 0.00% 4,263
2019-07-08 2019-07-04 8.000 540 -40 0.00% 4,320
2019-07-04 2019-07-02 8.300 580 -20 0.00% 4,814
2019-07-03 2019-06-28 8.600 600 +20 0.00% 5,160
2019-07-02 2019-06-27 8.800 580 -1,680 0.00% 5,104
2019-06-27 2019-06-25 8.400 2,260 -1,020 0.01% 18,984
2019-06-20 2019-06-18 6.600 3,280 +2,720 0.01% 21,648
2019-06-18 2019-06-14 8.500 560 -40 0.00% 4,760
2019-06-17 2019-06-13 8.600 600 +48 0.00% 5,160
2019-06-12 2019-06-10 8.800 552 -40 0.00% 4,858
2019-06-11 2019-06-06 8.700 592 +40 0.00% 5,150
2019-06-03 2019-05-30 8.800 552 -40 0.00% 4,858
2019-05-24 2019-05-22 8.900 592 +30 0.00% 5,269
2019-05-22 2019-05-20 9.000 562 -30 0.00% 5,058
2019-05-20 2019-05-16 9.000 592 +16 0.00% 5,328
2019-05-17 2019-05-15 9.000 576 +40 0.00% 5,184
2019-05-15 2019-05-10 9.100 536 -60 0.00% 4,878
2019-05-09 2019-05-07 9.200 596 +32 0.00% 5,483
2019-04-23 2019-04-17 9.300 564 +3 0.00% 5,245
2019-04-18 2019-04-16 9.200 561 +16 0.00% 5,161
2019-04-16 2019-04-12 9.200 545 -8 0.00% 5,014
2019-04-12 2019-04-10 9.500 553 -40 0.00% 5,254
2019-04-11 2019-04-09 10.600 593 +8 0.00% 6,286
2019-04-08 2019-04-03 10.100 585 -3 0.00% 5,909
2019-03-26 2019-03-22 10.800 588 +64 0.00% 6,350
2019-03-21 2019-03-19 10.800 524 -40 0.00% 5,659
2019-03-13 2019-03-11 10.200 564 +40 0.00% 5,753
2019-03-08 2019-03-06 9.400 524 -40 0.00% 4,926
2019-03-04 2019-02-28 10.700 564 +12 0.00% 6,035
2019-02-28 2019-02-26 9.900 552 -12 0.00% 5,465
2019-02-27 2019-02-25 9.800 564 -24 0.00% 5,527
2019-02-26 2019-02-22 10.100 588 +12 0.00% 5,939
2019-02-19 2019-02-15 10.200 576 +8 0.00% 5,875
2019-02-08 2019-01-31 11.000 568 -8 0.00% 6,248
2019-02-01 2019-01-30 11.600 576 +8 0.00% 6,682
2019-01-28 2019-01-24 11.900 568 +8 0.00% 6,759
2019-01-21 2019-01-17 10.400 560 -16 0.00% 5,824
2019-01-16 2019-01-14 11.400 576 +24 0.00% 6,566
2019-01-09 2019-01-07 12.400 552 +20 0.00% 6,845
2019-01-03 2018-12-31 13.500 532 +8 0.00% 7,182
2019-01-02 2018-12-27 12.000 524 -31 0.00% 6,288
2018-12-05 2018-12-03 10.900 555 -36 0.00% 6,050
2018-12-03 2018-11-29 11.100 591 +60 0.00% 6,560
2018-11-30 2018-11-28 11.600 531 -8 0.00% 6,160
2018-11-27 2018-11-23 12.000 539 -36 0.00% 6,468
2018-11-15 2018-11-13 12.700 575 -24 0.00% 7,302
2018-11-08 2018-11-06 13.500 599 +40 0.00% 8,086
2018-11-06 2018-11-02 15.800 559 +12 0.00% 8,832
2018-11-05 2018-11-01 15.800 547 +8 0.00% 8,643
2018-11-02 2018-10-31 15.000 539 -640 0.00% 8,085
2018-10-30 2018-10-26 13.900 1,179 -480 0.00% 16,388
2018-10-29 2018-10-25 13.000 1,659 +40 0.01% 21,567
2018-10-24 2018-10-22 15.000 1,619 +40 0.01% 24,285
2018-10-18 2018-10-15 15.100 1,579 -40 0.01% 23,843
2018-10-15 2018-10-11 15.000 1,619 -20 0.01% 24,285
2018-10-03 2018-09-28 17.000 1,639 +40 0.01% 27,863
2018-09-24 2018-09-20 18.800 1,599 -40 0.01% 30,061
2018-09-20 2018-09-18 19.100 1,639 -320 0.01% 31,305
2018-09-19 2018-09-17 19.800 1,959 -80 0.01% 38,788
2018-09-10 2018-09-06 20.600 2,039 +1,440 0.01% 42,003
2018-09-03 2018-08-30 23.300 599 +70 0.00% 13,957
2018-08-28 2018-08-24 24.700 529 -60 0.00% 13,066
2018-08-23 2018-08-21 24.700 589 +20 0.00% 14,548
2018-08-22 2018-08-20 24.700 569 +40 0.00% 14,054
2018-08-16 2018-08-14 25.000 529 -36 0.00% 13,225
2018-08-14 2018-08-10 26.000 565 +20 0.00% 14,690
2018-08-13 2018-08-09 24.800 545 -20 0.00% 13,516
2018-08-06 2018-08-02 25.000 565 -16 0.00% 14,125
2018-08-01 2018-07-30 24.800 581 +60 0.00% 14,409
2018-07-26 2018-07-24 24.900 521 -40 0.00% 12,973
2018-07-17 2018-07-13 24.200 561 -16 0.00% 13,576
2018-07-16 2018-07-12 23.600 577 +20 0.00% 13,617
2018-07-12 2018-07-10 24.300 557 -40 0.00% 13,535
2018-07-09 2018-07-05 24.500 597 +40 0.00% 14,626
2018-06-28 2018-06-26 24.400 557 -20 0.00% 13,591
2018-06-27 2018-06-25 24.500 577 +31 0.00% 14,136
2018-06-26 2018-06-22 24.900 546 -8 0.00% 13,595
2018-06-21 2018-06-19 24.100 554 -20 0.00% 13,351
2018-06-20 2018-06-15 24.300 574 +36 0.00% 13,948
2018-06-19 2018-06-14 26.500 538 -40 0.00% 14,257
2018-06-15 2018-06-13 26.000 578 +40 0.00% 15,028
2018-06-08 2018-06-06 24.200 538 +9 0.00% 13,020
2018-06-06 2018-06-04 23.100 529 -40 0.00% 12,220
2018-05-29 2018-05-25 23.000 569 +40 0.00% 13,087
2018-05-28 2018-05-24 24.800 529 -40 0.00% 13,119
2018-05-25 2018-05-23 23.300 569 +8 0.00% 13,258
2018-05-24 2018-05-21 24.400 561 -10 0.00% 13,688
2018-05-21 2018-05-17 23.200 571 -20 0.00% 13,247
2018-05-17 2018-05-15 24.600 591 +64 0.00% 14,539
2018-05-14 2018-05-10 25.000 527 -48 0.00% 13,175
2018-05-11 2018-05-09 25.000 575 +12 0.00% 14,375
2018-05-04 2018-05-02 26.500 563 +12 0.00% 14,920
2018-04-30 2018-04-26 27.000 551 -16 0.00% 14,877
2018-04-26 2018-04-24 27.500 567 +16 0.00% 15,593
2018-04-20 2018-04-18 26.500 551 -20 0.00% 14,602
2018-04-18 2018-04-16 27.500 571 +20 0.00% 15,703
2018-04-13 2018-04-11 27.000 551 +20 0.00% 14,877
2018-04-12 2018-04-10 27.000 531 -44 0.00% 14,337
2018-04-06 2018-04-03 28.000 575 +30 0.00% 16,100
2018-04-04 2018-03-29 28.000 545 -20 0.00% 15,260
2018-04-03 2018-03-28 27.500 565 +10 0.00% 15,538
2018-03-29 2018-03-27 27.500 555 +30 0.00% 15,263
2018-03-28 2018-03-26 26.000 525 -20 0.00% 13,650
2018-03-22 2018-03-20 26.500 545 -40 0.00% 14,442
2018-03-21 2018-03-19 27.000 585 +40 0.00% 15,795
2018-03-19 2018-03-15 27.000 545 -20 0.00% 14,715
2018-03-15 2018-03-13 26.500 565 +22 0.00% 14,972
2018-03-14 2018-03-12 26.500 543 +16 0.00% 14,390
2018-03-12 2018-03-08 26.000 527 -32 0.00% 13,702
2018-03-08 2018-03-06 26.000 559 -40 0.00% 14,534
2018-03-07 2018-03-05 26.500 599 +64 0.00% 15,874
2018-03-05 2018-03-01 26.500 535 -20 0.00% 14,178
2018-03-02 2018-02-28 27.000 555 -40 0.00% 14,985
2018-02-27 2018-02-23 29.000 595 +60 0.00% 17,255
2018-02-26 2018-02-22 29.000 535 -40 0.00% 15,515
2018-02-21 2018-02-15 29.000 575 +52 0.00% 16,675
2018-02-13 2018-02-09 26.000 523 -40 0.00% 13,598
2018-02-08 2018-02-06 26.000 563 -78 0.00% 14,638
2018-02-07 2018-02-05 28.500 641 +46 0.00% 18,268
2018-02-02 2018-01-31 26.000 595 +60 0.00% 15,470
2018-01-31 2018-01-29 27.000 535 -5 0.00% 14,445
2018-01-30 2018-01-26 27.500 540 +16 0.00% 14,850
2018-01-25 2018-01-23 28.000 524 -52 0.00% 14,672
2018-01-23 2018-01-19 29.500 576 -20 0.00% 16,992
2018-01-22 2018-01-18 28.500 596 +20 0.00% 16,986
2018-01-19 2018-01-17 27.500 576 +40 0.00% 15,840
2018-01-17 2018-01-15 25.500 536 +8 0.00% 13,668
2018-01-16 2018-01-12 27.000 528 -20 0.00% 14,256
2018-01-10 2018-01-08 28.000 548 -60 0.00% 15,344
2018-01-09 2018-01-05 27.500 608 +40 0.00% 16,720
2018-01-05 2018-01-03 25.000 568 -32 0.00% 14,200
2018-01-04 2018-01-02 25.500 600 +12 0.00% 15,300
2017-12-29 2017-12-27 27.500 588 +20 0.00% 16,170
2017-12-21 2017-12-19 29.000 568 -22 0.00% 16,472
2017-12-20 2017-12-18 29.000 590 -8 0.00% 17,110
2017-12-18 2017-12-14 28.000 598 +32 0.00% 16,744
2017-12-12 2017-12-08 28.000 566 +40 0.00% 15,848
2017-12-08 2017-12-06 25.500 526 -20 0.00% 13,413
2017-12-07 2017-12-05 28.000 546 -24 0.00% 15,288
2017-12-06 2017-12-04 30.000 570 -4 0.00% 17,100
2017-12-05 2017-12-01 30.000 574 +47 0.00% 17,220
2017-12-01 2017-11-29 28.000 527 -73 0.00% 14,756
2017-11-28 2017-11-24 26.500 600 +54 0.00% 15,900
2017-11-27 2017-11-23 22.500 546 -44 0.00% 12,285
2017-11-23 2017-11-21 21.300 590 +16 0.00% 12,567
2017-11-22 2017-11-20 22.600 574 +20 0.00% 12,972
2017-11-21 2017-11-17 22.400 554 -20 0.00% 12,410
2017-11-20 2017-11-16 22.500 574 -20 0.00% 12,915
2017-11-15 2017-11-13 25.000 594 +20 0.00% 14,850
2017-11-09 2017-11-07 23.900 574 +24 0.00% 13,719
2017-11-07 2017-11-03 25.000 550 -16 0.00% 13,750
2017-11-06 2017-11-02 23.000 566 +16 0.00% 13,018
2017-11-03 2017-11-01 22.600 550 -40 0.00% 12,430
2017-11-01 2017-10-30 18.800 590 +60 0.00% 11,092
2017-10-30 2017-10-26 18.500 530 +2 0.00% 9,805
2017-10-27 2017-10-25 18.000 528 -16 0.00% 9,504
2017-10-24 2017-10-20 18.500 544 -20 0.00% 10,064
2017-10-20 2017-10-18 18.400 564 +40 0.00% 10,378
2017-10-17 2017-10-13 20.200 524 -6 0.00% 10,585
2017-10-16 2017-10-12 19.500 530 -52 0.00% 10,335
2017-10-13 2017-10-11 19.700 582 -8 0.00% 11,465
2017-10-12 2017-10-10 19.700 590 -4 0.00% 11,623
2017-10-11 2017-10-09 19.300 594 +30 0.00% 11,464
2017-10-09 2017-10-04 19.000 564 +20 0.00% 10,716
2017-10-06 2017-10-03 19.000 544 +10 0.00% 10,336
2017-10-04 2017-09-29 19.000 534 -4 0.00% 10,146
2017-10-03 2017-09-28 18.900 538 -40 0.00% 10,168
2017-09-29 2017-09-27 19.000 578 +6 0.00% 10,982
2017-09-25 2017-09-21 18.500 572 +20 0.00% 10,582
2017-09-22 2017-09-20 19.000 552 +32 0.00% 10,488
2017-09-20 2017-09-18 17.200 520 -40 0.00% 8,944
2017-09-19 2017-09-15 17.200 560 +20 0.00% 9,632
2017-09-15 2017-09-13 17.000 540 -48 0.00% 9,180
2017-09-08 2017-09-06 17.500 588 -1,600 0.00% 10,290
2017-09-07 2017-09-05 17.500 2,188 +1,632 0.01% 38,290
2017-09-05 2017-09-01 20.000 556 +20 0.00% 11,120
2017-09-04 2017-08-31 21.000 536 +16 0.00% 11,256
2017-09-01 2017-08-30 21.100 520 -40 0.00% 10,972
2017-08-31 2017-08-29 21.000 560 -16 0.00% 11,760
2017-08-29 2017-08-25 21.300 576 +40 0.00% 12,269
2017-08-28 2017-08-24 21.000 536 -20 0.00% 11,256
2017-08-24 2017-08-21 20.900 556 -16 0.00% 11,620
2017-08-21 2017-08-17 21.000 572 -19 0.00% 12,012
2017-08-18 2017-08-16 21.600 591 +20 0.00% 12,766
2017-08-16 2017-08-14 22.800 571 +20 0.00% 13,019
2017-08-15 2017-08-11 22.400 551 -8 0.00% 12,342
2017-08-14 2017-08-10 21.100 559 -20 0.00% 11,795
2017-08-10 2017-08-08 20.500 579 +8 0.00% 11,870
2017-08-09 2017-08-07 20.400 571 +32 0.00% 11,648
2017-08-08 2017-08-04 20.000 539 -40 0.00% 10,780
2017-08-04 2017-08-02 20.000 579 +40 0.00% 11,580
2017-08-03 2017-08-01 19.900 539 -52 0.00% 10,726
2017-08-02 2017-07-31 20.000 591 +40 0.00% 11,820
2017-07-31 2017-07-27 20.200 551 -28 0.00% 11,130
2017-07-28 2017-07-26 20.000 579 +20 0.00% 11,580
2017-07-27 2017-07-25 20.000 559 +12 0.00% 11,180
2017-07-26 2017-07-24 20.000 547 -32 0.00% 10,940
2017-07-25 2017-07-21 20.000 579 +20 0.00% 11,580
2017-07-24 2017-07-20 20.400 559 +10 0.00% 11,404
2017-07-21 2017-07-19 20.300 549 -60 0.00% 11,145
2017-07-20 2017-07-18 20.000 609 +48 0.00% 12,180
2017-07-19 2017-07-17 18.700 561 +20 0.00% 10,491
2017-07-17 2017-07-13 18.100 541 -18 0.00% 9,792
2017-07-13 2017-07-11 16.900 559 -28 0.00% 9,447
2017-07-12 2017-07-10 16.800 587 +44 0.00% 9,862
2017-07-11 2017-07-07 17.000 543 +20 0.00% 9,231
2017-07-10 2017-07-06 16.900 523 -4 0.00% 8,839
2017-07-06 2017-07-04 17.500 527 -48 0.00% 9,222
2017-07-04 2017-06-30 17.500 575 -24 0.00% 10,062
2017-06-27 2017-06-23 20.400 599 +72 0.00% 12,220
2017-06-26 2017-06-22 20.300 527 -40 0.00% 10,698
2017-06-21 2017-06-19 19.200 567 -28 0.00% 10,886
2017-06-20 2017-06-16 19.300 595 +60 0.00% 11,484
2017-06-19 2017-06-15 19.400 535 -52 0.00% 10,379
2017-06-15 2017-06-13 19.900 587 +20 0.00% 11,681
2017-06-12 2017-06-08 20.200 567 -24 0.00% 11,453
2017-06-08 2017-06-06 19.000 591 -8 0.00% 11,229
2017-06-06 2017-06-02 15.500 599 +60 0.00% 9,284
2017-06-02 2017-05-31 17.800 539 -12 0.00% 9,594
2017-06-01 2017-05-29 19.900 551 -20 0.00% 10,965
2017-05-25 2017-05-23 19.800 571 +40 0.00% 11,306
2017-05-24 2017-05-22 19.600 531 -20 0.00% 10,408
2017-05-23 2017-05-19 19.500 551 -40 0.00% 10,744
2017-05-22 2017-05-18 18.500 591 +40 0.00% 10,934
2017-05-19 2017-05-17 20.200 551 -20 0.00% 11,130
2017-05-18 2017-05-16 20.000 571 +4 0.00% 11,420
2017-05-17 2017-05-15 19.900 567 +36 0.00% 11,283
2017-05-15 2017-05-11 17.100 531 -48 0.00% 9,080
2017-05-11 2017-05-09 16.800 579 +48 0.00% 9,727
2017-05-10 2017-05-08 16.200 531 -40 0.00% 8,602
2017-05-09 2017-05-05 17.000 571 -25 0.00% 9,707
2017-05-04 2017-04-28 16.500 596 +56 0.00% 9,834
2017-05-02 2017-04-27 16.200 540 -40 0.00% 8,748
2017-04-28 2017-04-26 16.800 580 +12 0.00% 9,744
2017-04-27 2017-04-25 17.300 568 +40 0.00% 9,826
2017-04-26 2017-04-24 17.300 528 +2 0.00% 9,134
2017-04-25 2017-04-21 17.500 526 -40 0.00% 9,205
2017-04-21 2017-04-19 20.000 566 -16 0.00% 11,320
2017-04-20 2017-04-18 21.000 582 -20 0.00% 12,222
2017-04-19 2017-04-13 19.500 602 +16 0.00% 11,739
2017-04-18 2017-04-12 18.000 586 +16 0.00% 10,548
2017-04-13 2017-04-11 17.100 570 +44 0.00% 9,747
2017-04-12 2017-04-10 16.700 526 -72 0.00% 8,784
2017-04-11 2017-04-07 14.700 598 +6 0.00% 8,791
2017-04-10 2017-04-06 14.600 592 +30 0.00% 8,643
2017-04-06 2017-04-03 13.800 562 -5 0.00% 7,756
2017-04-03 2017-03-30 14.400 567 +16 0.00% 8,165
2017-03-31 2017-03-29 13.900 551 +4 0.00% 7,659
2017-03-30 2017-03-28 14.300 547 +8 0.00% 7,822
2017-03-29 2017-03-27 14.100 539 +8 0.00% 7,600
2017-03-22 2017-03-20 13.200 531 -40 0.00% 7,009
2017-03-20 2017-03-16 13.400 571 +8 0.00% 7,651
2017-03-16 2017-03-14 13.500 563 +28 0.00% 7,600
2017-03-15 2017-03-13 13.300 535 -7 0.00% 7,116
2017-03-02 2017-02-28 12.200 542 +20 0.00% 6,612
2017-02-27 2017-02-23 12.200 522 -40 0.00% 6,368
2017-02-24 2017-02-22 12.400 562 +20 0.00% 6,969
2017-02-23 2017-02-21 12.000 542 -40 0.00% 6,504
2017-02-17 2017-02-15 12.300 582 -16 0.00% 7,159
2017-02-16 2017-02-14 12.500 598 +28 0.00% 7,475
2017-02-13 2017-02-09 12.400 570 -20 0.00% 7,068
2017-02-10 2017-02-08 12.000 590 -8 0.00% 7,080
2017-02-09 2017-02-07 11.800 598 +24 0.00% 7,056
2017-02-08 2017-02-06 11.700 574 +12 0.00% 6,716
2017-02-02 2017-01-27 12.400 562 -20 0.00% 6,969
2017-01-26 2017-01-24 12.100 582 +12 0.00% 7,042
2017-01-24 2017-01-20 12.300 570 +10 0.00% 7,011
2017-01-20 2017-01-18 12.300 560 +16 0.00% 6,888
2017-01-19 2017-01-17 12.300 544 -40 0.00% 6,691
2017-01-10 2017-01-06 12.600 584 +8 0.00% 7,358
2017-01-05 2017-01-03 13.000 576 -80 0.00% 7,488
2017-01-04 2016-12-30 13.200 656 +60 0.00% 8,659
2017-01-03 2016-12-29 13.600 596 -3 0.00% 8,106
2016-12-29 2016-12-23 13.500 599 +60 0.00% 8,086
2016-12-23 2016-12-21 13.500 539 -48 0.00% 7,276
2016-12-19 2016-12-15 13.200 587 +22 0.00% 7,748
2016-12-15 2016-12-13 13.400 565 -15 0.00% 7,571
2016-12-14 2016-12-12 13.700 580 +12 0.00% 7,946
2016-12-13 2016-12-09 13.700 568 -25 0.00% 7,782
2016-12-12 2016-12-08 13.600 593 -3 0.00% 8,065
2016-12-07 2016-12-05 12.500 596 +70 0.00% 7,450
2016-12-05 2016-12-01 12.600 526 -60 0.00% 6,628
2016-12-02 2016-11-30 12.900 586 +40 0.00% 7,559
2016-11-30 2016-11-28 12.600 546 -8 0.00% 6,880
2016-11-24 2016-11-22 13.200 554 -16 0.00% 7,313
2016-11-22 2016-11-18 13.300 570 -1,600 0.00% 7,581
2016-11-17 2016-11-15 14.100 2,170 +1,600 0.01% 30,597
2016-11-16 2016-11-14 12.400 570 +16 0.00% 7,068
2016-11-08 2016-11-04 13.500 554 -40 0.00% 7,479
2016-11-04 2016-11-02 14.700 594 -4 0.00% 8,732
2016-11-03 2016-11-01 14.100 598 +58 0.00% 8,432
2016-11-01 2016-10-28 13.000 540 +20 0.00% 7,020
2016-10-31 2016-10-27 13.500 520 -40 0.00% 7,020
2016-10-24 2016-10-19 13.600 560 +40 0.00% 7,616
2016-10-17 2016-10-13 12.800 520 -4 0.00% 6,656
2016-10-13 2016-10-11 12.600 524 -20 0.00% 6,602
2016-10-11 2016-10-06 13.700 544 -80 0.00% 7,453
2016-10-07 2016-10-05 13.400 624 +72 0.00% 8,362
2016-09-30 2016-09-28 14.000 552 +20 0.00% 7,728
2016-09-29 2016-09-27 14.000 532 -68 0.00% 7,448
2016-09-28 2016-09-26 14.300 600 +40 0.00% 8,580
2016-09-23 2016-09-21 14.300 560 -8 0.00% 8,008
2016-09-22 2016-09-20 14.000 568 -28 0.00% 7,952
2016-09-21 2016-09-19 14.000 596 +8 0.00% 8,344
2016-09-19 2016-09-14 13.800 588 +40 0.00% 8,114
2016-09-15 2016-09-13 13.900 548 +12 0.00% 7,617
2016-09-12 2016-09-08 15.000 536 -44 0.00% 8,040
2016-09-09 2016-09-07 14.400 580 +20 0.00% 8,352
2016-09-05 2016-09-01 13.800 560 -40 0.00% 7,728
2016-09-01 2016-08-30 13.800 600 +76 0.00% 8,280
2016-08-29 2016-08-25 14.000 524 -8 0.00% 7,336
2016-08-25 2016-08-23 14.100 532 -40 0.00% 7,501
2016-08-24 2016-08-22 15.300 572 +4 0.00% 8,752
2016-08-23 2016-08-19 15.500 568 +32 0.00% 8,804
2016-08-22 2016-08-18 13.000 536 -20 0.00% 6,968
2016-08-19 2016-08-17 13.400 556 -20 0.00% 7,450
2016-08-18 2016-08-16 13.500 576 -8 0.00% 7,776
2016-08-15 2016-08-11 13.300 584 +60 0.00% 7,767
2016-08-11 2016-08-09 13.700 524 -20 0.00% 7,179
2016-08-10 2016-08-08 13.000 544 -48 0.00% 7,072
2016-08-09 2016-08-05 13.000 592 +12 0.00% 7,696
2016-08-03 2016-07-29 11.800 580 -60 0.00% 6,844
2016-08-01 2016-07-28 12.400 640 +40 0.00% 7,936
2016-07-29 2016-07-27 13.300 600 +20 0.00% 7,980
2016-07-25 2016-07-21 12.800 580 +24 0.00% 7,424
2016-07-20 2016-07-18 13.800 556 -20 0.00% 7,673
2016-07-19 2016-07-15 13.400 576 -4 0.00% 7,718
2016-07-18 2016-07-14 13.400 580 +20 0.00% 7,772
2016-07-14 2016-07-12 13.400 560 +28 0.00% 7,504
2016-07-12 2016-07-08 12.500 532 +4 0.00% 6,650
2016-07-08 2016-07-06 13.000 528 -20 0.00% 6,864
2016-07-07 2016-07-05 13.100 548 +20 0.00% 7,179
2016-07-05 2016-06-30 13.200 528 -24 0.00% 6,970
2016-06-30 2016-06-28 12.500 552 -40 0.00% 6,900
2016-06-28 2016-06-24 12.700 592 +7 0.00% 7,518
2016-06-21 2016-06-17 12.900 585 +20 0.00% 7,546
2016-06-20 2016-06-16 12.800 565 +39 0.00% 7,232
2016-06-15 2016-06-13 11.800 526 -40 0.00% 6,207
2016-06-14 2016-06-10 13.200 566 +36 0.00% 7,471
2016-06-13 2016-06-08 12.600 530 -40 0.00% 6,678
2016-05-30 2016-05-26 13.300 570 +20 0.00% 7,581
2016-05-27 2016-05-25 13.000 550 -36 0.00% 7,150
2016-05-25 2016-05-23 13.000 586 -1 0.00% 7,618
2016-05-24 2016-05-20 12.800 587 +60 0.00% 7,514
2016-05-23 2016-05-19 11.400 527 -35 0.00% 6,008
2016-05-20 2016-05-18 12.900 562 -12 0.00% 7,250
2016-05-18 2016-05-16 13.800 574 +540 0.00% 7,921
2016-05-16 2016-05-12 14.400 34 -12 0.00% 490
2016-05-13 2016-05-11 14.400 46 +20 0.00% 662
2016-05-12 2016-05-10 14.100 26 -40 0.00% 367
2016-05-11 2016-05-09 14.400 66 -16 0.00% 950
2016-05-10 2016-05-06 15.100 82 -492 0.00% 1,238
2016-05-09 2016-05-05 14.900 574 -4 0.01% 8,553
2016-05-06 2016-05-04 15.900 578 +34 0.01% 9,190
2016-05-05 2016-05-03 15.600 544 +4 0.01% 8,486
2016-05-03 2016-04-28 15.100 540 +32 0.01% 8,154
2016-04-29 2016-04-27 14.300 508 +4 0.01% 7,264
2016-04-28 2016-04-26 14.000 504 -52 0.01% 7,056
2016-04-27 2016-04-25 14.700 556 -12 0.01% 8,173
2016-04-25 2016-04-21 14.500 568 +40 0.01% 8,236
2016-04-22 2016-04-20 14.900 528 -48 0.01% 7,867
2016-04-21 2016-04-19 15.400 576 +44 0.01% 8,870
2016-04-19 2016-04-15 15.700 532 -20 0.01% 8,352
2016-04-18 2016-04-14 15.500 552 +36 0.01% 8,556
2016-04-15 2016-04-13 14.400 516 -24 0.01% 7,430
2016-04-14 2016-04-12 14.040 540 -83 0.01% 7,582
2016-04-13 2016-04-11 13.500 623 -1 0.01% 8,411
2016-04-12 2016-04-08 13.500 624 +45 0.01% 8,424
2016-04-11 2016-04-07 13.410 579 -18 0.01% 7,764
2016-04-08 2016-04-06 13.500 597 -44 0.01% 8,060
2016-04-07 2016-04-05 13.860 641 +22 0.01% 8,884
2016-04-06 2016-04-01 13.590 619 +44 0.01% 8,412
2016-03-31 2016-03-29 15.120 575 -31 0.01% 8,694
2016-03-30 2016-03-24 15.390 606 +31 0.01% 9,326
2016-03-29 2016-03-23 15.120 575 -44 0.01% 8,694
2016-03-24 2016-03-22 14.850 619 +22 0.01% 9,192
2016-03-23 2016-03-21 14.850 597 -13 0.01% 8,865
2016-03-22 2016-03-18 14.670 610 +49 0.01% 8,949
2016-03-18 2016-03-16 14.490 561 -45 0.01% 8,129
2016-03-17 2016-03-15 14.400 606 +25 0.01% 8,726
2016-03-15 2016-03-11 15.210 581 +22 0.01% 8,837
2016-03-10 2016-03-08 15.930 559 -66 0.01% 8,905
2016-03-07 2016-03-03 16.020 625 +26 0.01% 10,013
2016-03-04 2016-03-02 17.550 599 -33 0.01% 10,512
2016-03-02 2016-02-29 22.950 632 +31 0.01% 14,504
2016-03-01 2016-02-26 22.500 601 -89 0.01% 13,523
2016-02-29 2016-02-25 22.950 690 +129 0.01% 15,836
2016-02-26 2016-02-24 24.750 561 -22 0.01% 13,885
2016-02-24 2016-02-22 25.650 583 -22 0.01% 14,954
2016-02-22 2016-02-18 24.300 605 -27 0.01% 14,702
2016-02-18 2016-02-16 24.750 632 +13 0.01% 15,642
2016-02-16 2016-02-12 22.500 619 -44 0.01% 13,928
2016-02-15 2016-02-11 22.410 663 +40 0.01% 14,858
2016-02-12 2016-02-05 21.600 623 -67 0.01% 13,457
2016-02-11 2016-02-04 17.280 690 +67 0.01% 11,923
2016-02-05 2016-02-03 15.300 623 +9 0.01% 9,532
2016-02-01 2016-01-28 15.210 614 -32 0.01% 9,339
2016-01-29 2016-01-27 15.390 646 -26 0.01% 9,942
2016-01-28 2016-01-26 15.300 672 -22 0.01% 10,282
2016-01-27 2016-01-25 15.120 694 +84 0.01% 10,493
2016-01-26 2016-01-22 16.110 610 -44 0.01% 9,827
2016-01-25 2016-01-21 16.560 654 -23 0.01% 10,830
2016-01-21 2016-01-19 17.640 677 +5 0.01% 11,942
2016-01-20 2016-01-18 17.370 672 +13 0.01% 11,673
2016-01-19 2016-01-15 18.000 659 -31 0.01% 11,862
2016-01-18 2016-01-14 18.270 690 +67 0.01% 12,606
2016-01-15 2016-01-13 18.900 623 -45 0.01% 11,775
2016-01-14 2016-01-12 19.980 668 +31 0.01% 13,347
2016-01-13 2016-01-11 21.240 637 +23 0.01% 13,530
2016-01-12 2016-01-08 21.960 614 -58 0.01% 13,483
2016-01-11 2016-01-07 21.600 672 -18 0.01% 14,515
2016-01-08 2016-01-06 24.750 690 +75 0.01% 17,078
2016-01-07 2016-01-05 22.950 615 -67 0.01% 14,114
2016-01-06 2016-01-04 23.400 682 +18 0.01% 15,959
2016-01-05 2015-12-31 23.850 664 +11 0.01% 15,836
2016-01-04 2015-12-29 24.750 653 +22 0.01% 16,162
2015-12-30 2015-12-28 25.200 631 -40 0.01% 15,901
2015-12-29 2015-12-24 25.200 671 +44 0.01% 16,909
2015-12-23 2015-12-21 22.500 627 -11 0.01% 14,108
2015-12-22 2015-12-18 22.050 638 -44 0.01% 14,068
2015-12-21 2015-12-17 22.500 682 +71 0.01% 15,345
2015-12-18 2015-12-16 24.300 611 -67 0.01% 14,847
2015-12-17 2015-12-15 22.500 678 -4 0.01% 15,255
2015-12-16 2015-12-14 20.970 682 +53 0.01% 14,302
2015-12-15 2015-12-11 23.400 629 +18 0.01% 14,719
2015-12-14 2015-12-10 26.100 611 -22 0.01% 15,947
2015-12-11 2015-12-09 30.600 633 +44 0.01% 19,370
2015-12-10 2015-12-08 31.500 589 -44 0.01% 18,554
2015-12-09 2015-12-07 33.300 633 +26 0.01% 21,079
2015-12-08 2015-12-04 33.300 607 +45 0.01% 20,213
2015-12-07 2015-12-03 31.050 562 -45 0.01% 17,450
2015-12-04 2015-12-02 33.300 607 +49 0.01% 20,213
2015-12-03 2015-12-01 32.400 558 -44 0.01% 18,079
2015-12-02 2015-11-30 32.400 602 +44 0.01% 19,505
2015-12-01 2015-11-27 32.400 558 -22 0.01% 18,079
2015-11-30 2015-11-26 32.850 580 -45 0.01% 19,053
2015-11-27 2015-11-25 34.200 625 +67 0.01% 21,375
2015-11-10 2015-11-06 41.400 558 +2 0.01% 23,101
2015-11-02 2015-10-29 45.000 556 -1,668 0.01% 25,020
2015-10-28 2015-10-26 35.100 2,224 +1 0.04% 78,062
2015-10-08 2015-10-06 35.100 2,223 -560 0.04% 78,027
2015-10-07 2015-10-05 30.600 2,783 +1 0.04% 85,160
2015-10-06 2015-10-02 28.800 2,782 -880 0.04% 80,122
2015-10-05 2015-09-30 37.800 3,662 +880 0.06% 138,424
2015-09-24 2015-09-22 39.600 2,782 -1,204 0.04% 110,167
2015-09-18 2015-09-16 37.800 3,986 -618 0.06% 150,671
2015-09-17 2015-09-15 38.700 4,604 +351 0.07% 178,175
2015-09-16 2015-09-14 41.400 4,253 +222 0.07% 176,074
2015-09-15 2015-09-11 45.900 4,031 +3,471 0.06% 185,023
2015-08-28 2015-08-26 54.000 560 -1,195 0.01% 30,240
2015-08-27 2015-08-25 51.300 1,755 +555 0.03% 90,032
2015-08-26 2015-08-24 58.500 1,200 +640 0.02% 70,200
2015-08-11 2015-08-07 91.800 560 -191 0.01% 51,408
2015-08-10 2015-08-06 91.800 751 +191 0.01% 68,942
2015-07-30 2015-07-28 94.500 560 -80 0.01% 52,920
2015-07-29 2015-07-27 91.800 640 +80 0.01% 58,752
2015-07-10 2015-07-08 59.400 560 +4 0.01% 33,264
2015-06-29 2015-06-25 148.500 556 -3 0.01% 82,566
2015-06-23 2015-06-19 162.000 559 -22,827 0.01% 90,558
2015-06-18 2015-06-16 171.000 23,386 +11,111 0.38% 3,999,006
2015-06-11 2015-06-09 174.600 12,275 -2,022 0.20% 2,143,215
2015-06-10 2015-06-08 203.400 14,297 +1,570 0.23% 2,908,010
2015-06-09 2015-06-05 216.000 12,727 -186 0.20% 2,749,032
2015-06-08 2015-06-04 217.800 12,913 +186 0.21% 2,812,451
2015-06-05 2015-06-03 225.000 12,727 +454 0.20% 2,863,575
2015-06-04 2015-06-02 238.500 12,273 +2 0.20% 2,927,111
2015-06-03 2015-06-01 243.000 12,271 +10,516 0.20% 2,981,853
2015-06-02 2015-05-29 219.600 1,755 -329 0.03% 385,398
2015-06-01 2015-05-28 225.000 2,084 +409 0.03% 468,900
2015-05-29 2015-05-27 229.500 1,675 +282 0.03% 384,413
2015-05-28 2015-05-26 224.100 1,393 +836 0.02% 312,171
2015-05-27 2015-05-22 229.500 557 -111 0.01% 127,832
2015-05-26 2015-05-21 252.000 668 -412 0.01% 168,336
2015-05-22 2015-05-20 229.500 1,080 +523 0.02% 247,860
2015-05-21 2015-05-19 229.500 557 -2 0.01% 127,832
2015-05-20 2015-05-18 234.000 559 +557 0.01% 130,806
2015-05-19 2015-05-15 162.000 2 -1 0.00% 324
2015-05-15 2015-05-13 126.900 3 +3 0.00% 381
2015-05-12 2015-05-08 117.000 0 -449
2015-05-11 2015-05-07 110.700 449 -124 0.01% 49,704
2015-05-08 2015-05-06 120.600 573 +573 0.01% 69,104
2015-04-17 2015-04-15 99.000 0 -2
2015-04-16 2015-04-14 93.600 2 +2 0.00% 187
2015-04-13 2015-04-09 110.700 0 -4
2015-04-10 2015-04-08 112.500 4 -13,018 0.00% 450
2015-04-09 2015-04-02 72.000 13,022 -860 0.21% 937,584
2015-04-08 2015-04-01 55.800 13,882 -334 0.22% 774,616
2015-04-02 2015-03-31 45.000 14,216 +334 0.23% 639,720
2015-03-31 2015-03-27 56.700 13,882 -1 0.22% 787,109
2015-03-30 2015-03-26 63.900 13,883 +375 0.22% 887,124
2015-03-27 2015-03-25 77.400 13,508 +13,463 0.22% 1,045,519
2015-03-23 2015-03-19 99.000 45 -80 0.00% 4,455
2015-03-18 2015-03-16 91.800 125 +80 0.00% 11,475
2015-02-23 2015-02-16 108.000 45 -1 0.00% 4,860
2015-02-13 2015-02-11 114.300 46 -3 0.00% 5,258
2015-01-19 2015-01-15 127.800 49 -53 0.00% 6,262
2015-01-16 2015-01-14 134.100 102 +53 0.00% 13,678
2015-01-06 2015-01-02 126.000 49 -13 0.00% 6,174
2015-01-02 2014-12-29 122.400 62 +13 0.00% 7,589
2014-11-25 2014-11-21 169.200 49 +3 0.00% 8,291
2014-11-12 2014-11-10 153.000 46 -3 0.00% 7,038
2014-10-30 2014-10-28 153.900 49 +3 0.00% 7,541
2014-10-08 2014-10-06 151.200 46 -1 0.00% 6,955
2014-10-06 2014-09-30 145.800 47 +2 0.00% 6,853
2014-09-19 2014-09-17 162.000 45 -3 0.00% 7,290
2014-09-05 2014-09-03 150.300 48 +1 0.00% 7,214
2014-09-03 2014-09-01 148.500 47 +2 0.00% 6,980
2014-09-02 2014-08-29 150.300 45 -2 0.00% 6,764
2014-08-20 2014-08-18 137.700 47 -1 0.00% 6,472
2014-08-07 2014-08-05 144.000 48 +3 0.00% 6,912
2014-07-15 2014-07-11 153.000 45 -2 0.00% 6,885
2014-07-08 2014-07-04 151.200 47 +1 0.00% 7,106
2014-07-07 2014-07-03 154.800 46 -1 0.00% 7,121
2014-07-04 2014-07-02 152.100 47 -1 0.00% 7,149
2014-06-04 2014-05-30 145.887 48 -1 0.00% 7,003
2014-04-11 2014-04-09 195.385 49 +1 0.00% 9,574
2014-03-11 2014-03-07 213.621 48 -46 0.00% 10,254
2014-03-07 2014-03-05 195.385 94 -46 0.00% 18,366
2014-02-26 2014-02-24 170.202 140 -1 0.00% 23,828
2014-02-21 2014-02-19 182.359 141 +46 0.00% 25,713
2014-02-12 2014-02-10 192.780 95 -46 0.00% 18,314
2014-02-11 2014-02-07 190.175 141 +46 0.00% 26,815
2014-01-28 2014-01-24 207.542 95 +3 0.00% 19,717
2014-01-20 2014-01-16 215.358 92 +46 0.00% 19,813
2014-01-17 2014-01-15 225.778 46 -46 0.00% 10,386
2014-01-15 2014-01-13 225.778 92 +46 0.00% 20,772
2014-01-14 2014-01-10 260.513 46 -1,106 0.00% 11,984
2014-01-13 2014-01-09 213.621 1,152 +1,060 0.02% 246,091
2014-01-07 2014-01-03 191.043 92 -208 0.00% 17,576
2014-01-02 2013-12-27 202.332 300 +208 0.01% 60,700
2013-12-06 2013-12-04 230.120 92 -125 0.00% 21,171
2013-12-04 2013-12-02 217.094 217 -1 0.00% 47,109
2013-12-02 2013-11-28 234.462 218 -138 0.00% 51,113
2013-11-29 2013-11-27 251.829 356 +184 0.01% 89,651
2013-11-26 2013-11-22 290.906 172 +9 0.00% 50,036
2013-11-25 2013-11-21 295.248 163 +23 0.00% 48,125
2013-11-22 2013-11-20 290.906 140 +28 0.00% 40,727
2013-11-21 2013-11-19 295.248 112 +32 0.00% 33,068
2013-11-20 2013-11-18 299.590 80 +28 0.00% 23,967
2013-11-19 2013-11-15 299.590 52 +4 0.00% 15,579
2013-11-07 2013-11-05 338.667 48 +1 0.00% 16,256
2013-08-26 2013-08-22 373.402 47 -2 0.00% 17,550
2013-08-09 2013-08-07 412.479 49 -521 0.00% 20,211
2013-07-04 2013-07-02 425.505 570 -170 0.01% 242,538
2013-07-03 2013-06-28 416.821 740 +672 0.01% 308,448
2013-07-02 2013-06-27 373.402 68 +9 0.00% 25,391
2013-06-27 2013-06-25 369.060 59 -110 0.00% 21,775
2013-06-26 2013-06-24 373.402 169 +120 0.00% 63,105
2013-06-20 2013-06-18 329.983 49 -28 0.00% 16,169
2013-02-22 2013-02-20 399.453 77 +2 0.00% 30,758
2013-02-14 2013-02-07 408.137 75 -3 0.00% 30,610
2013-01-30 2013-01-28 416.821 78 +14 0.00% 32,512
2013-01-22 2013-01-18 442.872 64 +16 0.00% 28,344
2013-01-11 2013-01-09 460.240 48 +46 0.00% 22,092
2012-11-07 2012-11-05 564.445 2 -1 0.00% 1,129
2012-09-28 2012-09-26 581.813 3 +1 0.00% 1,745
2012-09-25 2012-09-21 555.761 2 -26 0.00% 1,112
2012-09-24 2012-09-20 616.548 28 +23 0.00% 17,263
2012-08-22 2012-08-20 616.548 5 +1 0.00% 3,083
2012-05-22 2012-05-18 686.018 4 -3,372 0.00% 2,744
2012-05-18 2012-05-16 668.650 3,376 +1,068 0.06% 2,257,363
2012-05-17 2012-05-15 738.120 2,308 +2,304 0.04% 1,703,582
2012-05-09 2012-05-07 746.804 4 -23 0.00% 2,987
2012-05-08 2012-05-04 764.172 27 +23 0.00% 20,633
2012-03-14 2012-03-12 885.745 4 +2 0.00% 3,543
2012-02-09 2012-02-07 1024.685 2 -1 0.00% 2,049
2012-02-02 2012-01-31 1042.052 3 -124 0.00% 3,126
2011-11-18 2011-11-16 945.318 127 -1 0.00% 120,055
2011-08-29 2011-08-25 902.349 128 -1,932 0.00% 115,501
2011-07-26 2011-07-22 1151.570 2,060 +2 0.03% 2,372,233
2011-07-18 2011-07-14 1168.757 2,058 +2,057 0.03% 2,405,302
2011-07-05 2011-06-30 1194.539 1 -4 0.00% 1,195
2011-06-23 2011-06-21 1177.351 5 -4,933 0.00% 5,887
2011-06-21 2011-06-17 1194.539 4,938 +3,770 0.08% 5,898,632
2011-06-16 2011-06-14 1194.539 1,168 -4,748 0.02% 1,395,221
2011-06-15 2011-06-13 1203.132 5,916 +4,748 0.10% 7,117,732
2011-06-14 2011-06-10 1211.726 1,168 +1,164 0.02% 1,415,296
2011-06-03 2011-06-01 1185.945 4 -722 0.00% 4,744
2011-06-02 2011-05-31 1271.883 726 +725 0.01% 923,387
2011-06-01 2011-05-30 1271.883 1 -19 0.00% 1,272
2011-05-25 2011-05-23 1194.539 20 -2 0.00% 23,891
2011-05-24 2011-05-20 1237.508 22 -1,336 0.00% 27,225
2011-05-23 2011-05-19 1228.914 1,358 +1,355 0.02% 1,668,865
2011-05-19 2011-05-17 1228.914 3 -117 0.00% 3,687
2011-05-18 2011-05-16 1142.976 120 -149 0.00% 137,157
2011-05-17 2011-05-13 1203.132 269 +210 0.00% 323,643
2011-05-16 2011-05-12 1349.227 59 +56 0.00% 79,604
2011-05-13 2011-05-11 1366.415 3 -14 0.00% 4,099
2011-05-12 2011-05-09 1340.633 17 -1,629 0.00% 22,791
2011-05-04 2011-04-29 1297.664 1,646 +1,373 0.03% 2,135,955
2011-05-03 2011-04-28 1263.289 273 +256 0.00% 344,878
2011-04-28 2011-04-26 1177.351 17 +7 0.00% 20,015
2011-04-27 2011-04-21 1177.351 10 +1 0.00% 11,774
2011-04-11 2011-04-07 1125.788 9 +1 0.00% 10,132
2011-04-04 2011-03-31 1211.726 8 +1 0.00% 9,694
2011-03-15 2011-03-11 1254.695 7 +5 0.00% 8,783
2011-03-14 2011-03-10 1125.788 2 -1 0.00% 2,252
2011-03-07 2011-03-03 988.287 3 -11 0.00% 2,965
2011-02-28 2011-02-24 850.787 14 +7 0.00% 11,911
2011-01-03 2010-12-29 928.131 7 +4 0.00% 6,497
2010-11-16 2010-11-12 893.756 3 -8 0.00% 2,681
2010-11-09 2010-11-05 945.318 11 +1 0.00% 10,399
2010-10-22 2010-10-20 678.910 10 +7 0.00% 6,789
2010-10-12 2010-10-08 635.941 3 -16 0.00% 1,908
2010-10-11 2010-10-07 644.535 19 +5 0.00% 12,246
2010-09-14 2010-09-10 618.754 14 +3 0.00% 8,663
2010-08-31 2010-08-27 627.348 11 +3 0.00% 6,901
2010-08-25 2010-08-23 610.160 8 +6 0.00% 4,881
2010-08-24 2010-08-20 610.160 2 -21 0.00% 1,220
2010-08-12 2010-08-10 592.972 23 -47 0.00% 13,638
2010-06-21 2010-06-17 721.879 70 +19 0.02% 50,532
2010-06-10 2010-06-08 782.036 51 +36 0.01% 39,884
2010-06-02 2010-05-31 730.473 15 -26 0.00% 10,957
2010-05-13 2010-05-11 601.566 41 -44 0.01% 24,664
2010-05-12 2010-05-10 584.379 85 +7 0.02% 49,672
2010-05-06 2010-05-04 635.941 78 +28 0.02% 49,603
2010-05-05 2010-05-03 687.504 50 +49 0.01% 34,375
2010-04-16 2010-04-14 429.690 1 +1 0.00% 430
2010-02-12 2010-02-10 275.002 0 -80
2010-02-04 2010-02-02 296.486 80 +11 0.02% 23,719
2010-01-21 2010-01-19 206.251 69 -279 0.02% 14,231
2010-01-20 2010-01-18 240.626 348 +279 0.09% 83,738
2010-01-19 2010-01-15 275.002 69 +19 0.02% 18,975
2010-01-07 2010-01-05 113.438 50 +13 0.01% 5,672
2009-10-08 2009-10-06 97.969 37 +37 0.01% 3,625
2009-05-29 2009-05-26 103.126 0 -66
2009-05-13 2009-05-11 85.938 66 +1 0.02% 5,672
2008-09-09 2008-09-05 156.407 65 +9 0.02% 10,166
2008-07-04 2008-07-02 154.688 56 +56 0.01% 8,663
2007-10-12 2007-10-10 199.376 0 -89
2007-10-09 2007-10-05 223.439 89 +28 0.02% 19,886
2007-09-19 2007-09-17 309.377 61 +52 0.02% 18,872
2007-09-07 2007-09-05 309.377 9 +9 0.00% 2,784
2007-08-13 2007-08-09 421.096 0 -87
2007-07-31 2007-07-27 592.972 87 +31 0.02% 51,589
2007-07-18 2007-07-16 550.003 56 +9 0.01% 30,800
2007-07-12 2007-07-10 378.127 47 +47 0.01% 17,772
2007-07-06 2007-07-04 360.940 0 -47
2007-06-29 2007-06-27 378.127 47 -44 0.02% 17,772
2007-06-28 2007-06-26 386.721 91 +50 0.03% 35,192
2007-06-26 2007-06-22 403.909 41 0.01% 16,560

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top