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: BANK OF COMMUNICATIONS TRUSTEE LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.690 98,044 +0 0.01% 67,650
2025-10-13 2025-10-09 0.690 98,044 +0 0.01% 67,650
2025-10-10 2025-10-08 0.690 98,044 +0 0.01% 67,650
2025-10-09 2025-10-06 0.720 98,044 +0 0.01% 70,592
2025-10-08 2025-10-03 0.720 98,044 +0 0.01% 70,592
2025-10-06 2025-10-02 0.720 98,044 -240 0.01% 70,592
2025-09-19 2025-09-17 0.860 98,284 -3 0.01% 84,524
2025-07-08 2025-07-04 1.400 98,287 -400 0.01% 137,602
2025-06-24 2025-06-20 0.460 98,687 -1 0.01% 45,396
2025-06-12 2025-06-10 0.445 98,688 -30 0.01% 43,916
2025-03-18 2025-03-14 0.510 98,718 -45 0.01% 50,346
2024-10-09 2024-10-07 0.790 98,763 -800 0.01% 78,023
2024-08-15 2024-08-13 1.300 99,563 -6 0.01% 129,432
2024-06-28 2024-06-26 1.490 99,569 -80 0.01% 148,358
2024-06-19 2024-06-17 1.270 99,649 -12,000 0.01% 126,554
2024-03-22 2024-03-20 1.600 111,649 -300 0.01% 178,638
2024-03-14 2024-03-12 1.790 111,949 -1,000 0.01% 200,389
2024-03-11 2024-03-07 1.400 112,949 -63,500 0.01% 158,129
2024-03-07 2024-03-05 1.180 176,449 -2,600 0.01% 208,210
2024-02-26 2024-02-22 0.790 179,049 -15 0.01% 141,449
2023-08-01 2023-07-28 0.630 179,064 +40,000 0.01% 112,810
2023-07-31 2023-07-27 0.450 139,064 -13,767,422 0.01% 62,579
2023-07-18 2023-07-13 1.200 13,906,486 +13,767,421 12.24% 16,687,783
2023-06-28 2023-06-26 1.300 139,065 -138 0.12% 180,785
2023-06-08 2023-06-06 1.300 139,203 -6 0.12% 180,964
2023-05-10 2023-05-08 1.100 139,209 -120 0.12% 153,130
2023-04-11 2023-04-04 1.200 139,329 -1,000 0.12% 167,195
2023-02-13 2023-02-09 1.500 140,329 -1,000 0.12% 210,494
2023-01-18 2023-01-16 1.500 141,329 -3,000 0.12% 211,994
2023-01-16 2023-01-12 1.400 144,329 +2,985 0.13% 202,061
2022-12-29 2022-12-23 1.300 141,344 -1,000 0.12% 183,747
2022-12-08 2022-12-06 1.200 142,344 +1,000 0.13% 170,813
2022-11-10 2022-11-08 1.000 141,344 -1,518 0.12% 141,344
2022-11-09 2022-11-07 1.000 142,862 -563 0.13% 142,862
2022-09-20 2022-09-16 1.300 143,425 +12,950 0.13% 186,453
2022-09-19 2022-09-15 1.400 130,475 -38 0.11% 182,665
2022-07-13 2022-07-11 2.000 130,513 +1,000 0.11% 261,026
2022-07-12 2022-07-08 1.700 129,513 -55,000 0.11% 220,172
2022-07-07 2022-07-05 1.600 184,513 -20,000 0.16% 295,221
2022-06-27 2022-06-23 1.700 204,513 -15,000 0.18% 347,672
2022-06-16 2022-06-14 1.600 219,513 -1,100 0.19% 351,221
2022-06-06 2022-06-01 1.800 220,613 -39,950 0.19% 397,103
2022-06-02 2022-05-31 1.200 260,563 +1,600 0.23% 312,676
2022-05-27 2022-05-25 1.400 258,963 +13,650 0.23% 362,548
2022-05-25 2022-05-23 1.500 245,313 -8,000 0.22% 367,970
2022-05-20 2022-05-18 1.500 253,313 -20,000 0.22% 379,970
2022-05-19 2022-05-17 1.500 273,313 -900 0.24% 409,970
2022-05-18 2022-05-16 2.000 274,213 -380,100 0.24% 548,426
2022-05-06 2022-05-04 1.000 654,313 -80 0.58% 654,313
2022-05-03 2022-04-28 1.000 654,393 +1,000 0.58% 654,393
2022-04-27 2022-04-25 1.100 653,393 +6,500 0.57% 718,732
2022-04-04 2022-03-31 1.200 646,893 +1,000 0.57% 776,272
2022-04-01 2022-03-30 1.300 645,893 +800 0.57% 839,661
2022-03-31 2022-03-29 1.000 645,093 +20,000 0.57% 645,093
2022-03-29 2022-03-25 1.000 625,093 +19,000 0.55% 625,093
2022-03-28 2022-03-24 1.000 606,093 +1,000 0.53% 606,093
2022-03-17 2022-03-15 1.200 605,093 +10,000 0.53% 726,112
2022-03-15 2022-03-11 1.300 595,093 +4,050 0.52% 773,621
2022-03-09 2022-03-07 1.400 591,043 +13,000 0.52% 827,460
2022-03-04 2022-03-02 1.500 578,043 +5,000 0.51% 867,065
2022-03-03 2022-03-01 1.500 573,043 +4,500 0.50% 859,565
2022-02-10 2022-02-08 1.500 568,543 +6,700 0.50% 852,815
2022-02-09 2022-02-07 1.600 561,843 +9,050 0.49% 898,949
2022-02-08 2022-02-04 2.000 552,793 -1,000 0.49% 1,105,586
2022-02-07 2022-01-31 1.600 553,793 -5,000 0.49% 886,069
2022-02-04 2022-01-27 1.400 558,793 -6,000 0.49% 782,310
2022-01-26 2022-01-24 1.500 564,793 +7,000 0.50% 847,190
2022-01-24 2022-01-20 1.300 557,793 +4,000 0.49% 725,131
2022-01-13 2022-01-11 1.500 553,793 -3,700 0.49% 830,690
2022-01-12 2022-01-10 1.500 557,493 -1,000 0.49% 836,240
2022-01-07 2022-01-05 1.500 558,493 +30,800 0.49% 837,740
2022-01-06 2022-01-04 1.600 527,693 +10,000 0.46% 844,309
2022-01-04 2021-12-31 1.600 517,693 +10,000 0.46% 828,309
2022-01-03 2021-12-29 1.700 507,693 +3,700 0.45% 863,078
2021-12-29 2021-12-24 1.900 503,993 +10,000 0.44% 957,587
2021-12-14 2021-12-10 2.100 493,993 -4,650 0.43% 1,037,385
2021-12-09 2021-12-07 2.100 498,643 +4,650 0.44% 1,047,150
2021-12-06 2021-12-02 2.100 493,993 -650 0.43% 1,037,385
2021-12-03 2021-12-01 2.000 494,643 +25,000 0.44% 989,286
2021-12-02 2021-11-30 1.900 469,643 +74,900 0.41% 892,322
2021-12-01 2021-11-29 2.300 394,743 +16,200 0.35% 907,909
2021-11-30 2021-11-26 2.800 378,543 +8,150 0.33% 1,059,920
2021-09-30 2021-09-28 2.000 370,393 -30 0.33% 740,786
2021-09-21 2021-09-17 2.000 370,423 -6 0.33% 740,846
2021-08-05 2021-08-03 2.000 370,429 -12 0.33% 740,858
2021-06-21 2021-06-17 2.000 370,441 -6 0.33% 740,882
2021-03-29 2021-03-25 2.100 370,447 +42,379 0.33% 777,939
2021-03-25 2021-03-23 2.200 328,068 +47,250 0.29% 721,750
2021-03-23 2021-03-19 2.500 280,818 +12,600 0.25% 702,045
2021-03-22 2021-03-18 2.500 268,218 +13,000 0.24% 670,545
2021-03-19 2021-03-17 2.800 255,218 +33,000 0.22% 714,610
2021-03-18 2021-03-16 2.900 222,218 +34,000 0.20% 644,432
2021-03-17 2021-03-15 3.000 188,218 +12,800 0.17% 564,654
2021-03-16 2021-03-12 3.000 175,418 -10,000 0.15% 526,254
2021-03-12 2021-03-10 3.000 185,418 +10,000 0.16% 556,254
2021-03-11 2021-03-09 2.900 175,418 +10,000 0.15% 508,712
2021-03-10 2021-03-08 3.100 165,418 +11,000 0.15% 512,796
2021-03-02 2021-02-26 3.500 154,418 -16,000 0.14% 540,463
2021-03-01 2021-02-25 3.500 170,418 -8,950 0.15% 596,463
2021-02-26 2021-02-24 3.500 179,368 +21,400 0.16% 627,788
2021-02-18 2021-02-16 3.700 157,968 -14,000 0.14% 584,482
2021-02-09 2021-02-05 3.400 171,968 -30,250 0.15% 584,691
2021-02-05 2021-02-03 3.500 202,218 +28,000 0.18% 707,763
2021-02-03 2021-02-01 3.200 174,218 +8,000 0.15% 557,498
2021-01-26 2021-01-22 3.100 166,218 -15,000 0.15% 515,276
2021-01-20 2021-01-18 3.100 181,218 -1,500 0.16% 561,776
2021-01-06 2021-01-04 3.400 182,718 -3,200 0.16% 621,241
2021-01-05 2020-12-31 3.500 185,918 +10,000 0.16% 650,713
2020-12-21 2020-12-17 3.400 175,918 +16,997 0.15% 598,121
2020-12-18 2020-12-16 3.200 158,921 +8,050 0.14% 508,547
2020-12-17 2020-12-15 3.200 150,871 +13,000 0.13% 482,787
2020-12-11 2020-12-09 3.500 137,871 +14,300 0.12% 482,549
2020-12-07 2020-12-03 4.000 123,571 -11,000 0.11% 494,284
2020-12-03 2020-12-01 4.000 134,571 -4,000 0.12% 538,284
2020-11-27 2020-11-25 3.800 138,571 -51,000 0.12% 526,570
2020-11-25 2020-11-23 4.100 189,571 +5,000 0.17% 777,241
2020-11-23 2020-11-19 4.400 184,571 -10,000 0.16% 812,112
2020-11-19 2020-11-17 4.300 194,571 +11,500 0.17% 836,655
2020-11-17 2020-11-13 4.400 183,071 -4,100 0.16% 805,512
2020-11-13 2020-11-11 4.400 187,171 +13,000 0.16% 823,552
2020-11-10 2020-11-06 4.500 174,171 +5,400 0.15% 783,770
2020-11-09 2020-11-05 4.300 168,771 +4,950 0.15% 725,715
2020-11-06 2020-11-04 4.300 163,821 +5,000 0.14% 704,430
2020-11-04 2020-11-02 4.400 158,821 +4,050 0.14% 698,812
2020-11-03 2020-10-30 4.400 154,771 +1,000 0.14% 680,992
2020-10-30 2020-10-28 4.500 153,771 +8,400 0.14% 691,970
2020-10-29 2020-10-27 4.500 145,371 +8,000 0.13% 654,170
2020-10-22 2020-10-20 4.600 137,371 +16,600 0.12% 631,907
2020-10-21 2020-10-19 4.500 120,771 +5,900 0.11% 543,470
2020-10-16 2020-10-14 5.000 114,871 -100 0.10% 574,355
2020-10-09 2020-10-07 5.100 114,971 +2,600 0.10% 586,352
2020-10-08 2020-10-06 5.200 112,371 +1,600 0.10% 584,329
2020-09-18 2020-09-16 6.100 110,771 +400 0.10% 675,703
2020-09-16 2020-09-14 6.000 110,371 +1,900 0.10% 662,226
2020-09-15 2020-09-11 6.800 108,471 -1,300 0.10% 737,603
2020-08-27 2020-08-25 7.500 109,771 -1,200 0.10% 823,283
2020-08-25 2020-08-21 7.600 110,971 -19,800 0.10% 843,380
2020-08-24 2020-08-20 7.200 130,771 +1,300 0.12% 941,551
2020-08-20 2020-08-18 7.000 129,471 +16,000 0.11% 906,297
2020-08-19 2020-08-17 6.800 113,471 +5,500 0.10% 771,603
2020-08-17 2020-08-13 6.800 107,971 -5,000 0.09% 734,203
2020-08-14 2020-08-12 6.900 112,971 +6,000 0.10% 779,500
2020-08-03 2020-07-30 7.900 106,971 -9 0.09% 845,071
2020-07-15 2020-07-13 8.200 106,980 +2,000 0.09% 877,236
2020-07-13 2020-07-09 8.200 104,980 +2,000 0.09% 860,836
2020-07-09 2020-07-07 8.500 102,980 +100 0.09% 875,330
2020-06-08 2020-06-04 7.000 102,880 -176 0.09% 720,160
2020-06-05 2020-06-03 7.100 103,056 -1,000 0.09% 731,698
2020-06-01 2020-05-28 7.200 104,056 +1,000 0.09% 749,203
2020-05-26 2020-05-22 7.500 103,056 -2,200 0.09% 772,920
2020-05-20 2020-05-18 7.900 105,256 +500 0.09% 831,522
2020-05-18 2020-05-14 8.600 104,756 +1,200 0.09% 900,902
2020-05-15 2020-05-13 9.000 103,556 +900 0.09% 932,004
2020-04-29 2020-04-27 8.400 102,656 -3,900 0.09% 862,310
2020-04-28 2020-04-24 8.300 106,556 +3,900 0.09% 884,415
2020-04-16 2020-04-14 9.500 102,656 -400 0.09% 975,232
2020-04-15 2020-04-09 9.000 103,056 -1,000 0.09% 927,504
2020-04-06 2020-04-02 9.200 104,056 +2,000 0.09% 957,315
2020-03-31 2020-03-27 10.000 102,056 +5,000 0.09% 1,020,560
2020-03-25 2020-03-23 9.900 97,056 -1,400 0.09% 960,854
2020-03-24 2020-03-20 10.200 98,456 -640 0.09% 1,004,251
2020-03-13 2020-03-11 11.500 99,096 -1,800 0.09% 1,139,604
2020-03-06 2020-03-04 11.700 100,896 -500 0.09% 1,180,483
2020-02-20 2020-02-18 12.200 101,396 -4,800 0.09% 1,237,031
2020-02-14 2020-02-12 12.800 106,196 -250 0.09% 1,359,309
2020-02-13 2020-02-11 13.100 106,446 -1,000 0.09% 1,394,443
2020-02-12 2020-02-10 12.600 107,446 -4,600 0.09% 1,353,820
2020-02-10 2020-02-06 12.400 112,046 -350 0.10% 1,389,370
2020-02-06 2020-02-04 12.500 112,396 +3,000 0.10% 1,404,950
2020-02-05 2020-02-03 13.100 109,396 -2,000 0.10% 1,433,088
2020-01-31 2020-01-29 12.600 111,396 -1,100 0.10% 1,403,590
2020-01-30 2020-01-24 13.700 112,496 +2,000 0.10% 1,541,195
2020-01-23 2020-01-21 13.400 110,496 +2,350 0.10% 1,480,646
2020-01-20 2020-01-16 14.400 108,146 +2,500 0.10% 1,557,302
2020-01-17 2020-01-15 15.000 105,646 -2,000 0.09% 1,584,690
2020-01-16 2020-01-14 14.700 107,646 +10,964 0.09% 1,582,396
2020-01-15 2020-01-13 16.300 96,682 +4,000 0.09% 1,575,917
2020-01-13 2020-01-09 16.800 92,682 -1,000 0.08% 1,557,058
2020-01-10 2020-01-08 15.500 93,682 +1,000 0.08% 1,452,071
2020-01-08 2020-01-06 16.800 92,682 +500 0.08% 1,557,058
2020-01-07 2020-01-03 16.800 92,182 -100 0.08% 1,548,658
2020-01-06 2020-01-02 17.700 92,282 -11,450 0.08% 1,633,391
2020-01-03 2019-12-31 14.800 103,732 -6,900 0.09% 1,535,234
2020-01-02 2019-12-27 13.500 110,632 +5,000 0.10% 1,493,532
2019-12-30 2019-12-24 13.800 105,632 +1,700 0.09% 1,457,722
2019-12-27 2019-12-20 15.500 103,932 +3,300 0.09% 1,610,946
2019-12-23 2019-12-19 14.900 100,632 +8,000 0.09% 1,499,417
2019-12-20 2019-12-18 17.400 92,632 +66,200 0.08% 1,611,797
2019-12-19 2019-12-17 18.400 26,432 +2,200 0.02% 486,349
2019-12-18 2019-12-16 13.500 24,232 -200 0.02% 327,132
2019-12-16 2019-12-12 13.400 24,432 +200 0.02% 327,389
2019-12-13 2019-12-11 12.000 24,232 +4,600 0.02% 290,784
2019-12-12 2019-12-10 12.200 19,632 -4,000 0.02% 239,510
2019-12-11 2019-12-09 14.300 23,632 +300 0.02% 337,938
2019-12-10 2019-12-06 12.300 23,332 +3,250 0.02% 286,984
2019-12-03 2019-11-29 9.900 20,082 +600 0.02% 198,812
2019-12-02 2019-11-28 10.100 19,482 -300 0.02% 196,768
2019-11-28 2019-11-26 10.700 19,782 +300 0.02% 211,667
2019-11-26 2019-11-22 10.400 19,482 -250 0.02% 202,613
2019-11-25 2019-11-21 10.200 19,732 -150 0.02% 201,266
2019-11-13 2019-11-11 11.200 19,882 -1,500 0.02% 222,678
2019-11-11 2019-11-07 11.800 21,382 +1,500 0.02% 252,308
2019-11-08 2019-11-06 11.300 19,882 -1,000 0.02% 224,667
2019-11-07 2019-11-05 12.200 20,882 +985 0.02% 254,760
2019-11-01 2019-10-30 13.000 19,897 +100 0.02% 258,661
2019-10-30 2019-10-28 13.000 19,797 -2,900 0.02% 257,361
2019-10-29 2019-10-25 14.000 22,697 -1,100 0.02% 317,758
2019-10-25 2019-10-23 14.400 23,797 +1,200 0.02% 342,677
2019-10-23 2019-10-21 14.400 22,597 -2,100 0.02% 325,397
2019-10-22 2019-10-18 14.700 24,697 -5,300 0.02% 363,046
2019-10-21 2019-10-17 15.900 29,997 +5,000 0.03% 476,952
2019-10-18 2019-10-16 16.800 24,997 +200 0.02% 419,950
2019-10-16 2019-10-14 18.000 24,797 -4,900 0.02% 446,346
2019-10-15 2019-10-11 17.700 29,697 -35,950 0.03% 525,637
2019-10-14 2019-10-10 9.500 65,647 +51,950 0.06% 623,647
2019-09-30 2019-09-26 48.000 13,697 -80 0.01% 657,456
2019-07-10 2019-07-08 50.000 13,777 -16 0.01% 688,850
2019-06-21 2019-06-19 51.000 13,793 +1,000 0.01% 703,443
2019-05-02 2019-04-29 51.000 12,793 +1,000 0.01% 652,443
2019-03-28 2019-03-26 57.000 11,793 +500 0.01% 672,201
2019-03-11 2019-03-07 59.000 11,293 +500 0.01% 666,287
2019-02-26 2019-02-22 59.000 10,793 +500 0.01% 636,787
2018-10-26 2018-10-24 86.000 10,293 +150 0.01% 885,198
2018-09-24 2018-09-20 85.000 10,143 -160 0.01% 862,155
2018-09-04 2018-08-31 93.000 10,303 -15 0.01% 958,179
2018-05-28 2018-05-24 118.000 10,318 -30 0.01% 1,217,524
2018-04-23 2018-04-19 131.000 10,348 +1,000 0.01% 1,355,588
2018-04-12 2018-04-10 144.000 9,348 +191 0.01% 1,346,112
2018-04-10 2018-04-06 145.000 9,157 -600 0.01% 1,327,765
2018-03-20 2018-03-16 145.000 9,757 +240 0.01% 1,414,765
2018-03-19 2018-03-15 168.000 9,517 -600 0.01% 1,598,856
2018-03-16 2018-03-14 177.000 10,117 +200 0.01% 1,790,709
2018-03-15 2018-03-13 157.000 9,917 -400 0.01% 1,556,969
2018-03-13 2018-03-09 144.000 10,317 -1,000 0.01% 1,485,648
2018-03-07 2018-03-05 139.000 11,317 +570 0.01% 1,573,063
2018-02-13 2018-02-09 118.000 10,747 -600 0.01% 1,268,146
2018-01-31 2018-01-29 144.000 11,347 -15 0.01% 1,633,968
2018-01-30 2018-01-26 145.000 11,362 -160 0.01% 1,647,490
2018-01-25 2018-01-23 145.000 11,522 -135 0.01% 1,670,690
2018-01-22 2018-01-18 135.000 11,657 -15 0.01% 1,573,695
2018-01-19 2018-01-17 134.000 11,672 -200 0.01% 1,564,048
2018-01-18 2018-01-16 135.000 11,872 +200 0.01% 1,602,720
2018-01-16 2018-01-12 143.000 11,672 +400 0.01% 1,669,096
2018-01-15 2018-01-11 148.000 11,272 +1,000 0.01% 1,668,256
2018-01-12 2018-01-10 138.000 10,272 +2,000 0.01% 1,417,536
2018-01-11 2018-01-09 138.000 8,272 -460 0.01% 1,141,536
2018-01-05 2018-01-03 125.000 8,732 -366 0.01% 1,091,500
2018-01-04 2018-01-02 129.000 9,098 +400 0.01% 1,173,642
2018-01-03 2017-12-29 126.000 8,698 -240 0.01% 1,095,948
2017-12-28 2017-12-22 130.000 8,938 +378 0.01% 1,161,940
2017-12-20 2017-12-18 129.000 8,560 -200 0.01% 1,104,240
2017-12-19 2017-12-15 127.000 8,760 -1,600 0.01% 1,112,520
2017-12-08 2017-12-06 123.000 10,360 +600 0.01% 1,274,280
2017-12-05 2017-12-01 124.000 9,760 +110 0.01% 1,210,240
2017-12-04 2017-11-30 139.000 9,650 -400 0.01% 1,341,350
2017-11-27 2017-11-23 126.000 10,050 -32 0.08% 1,266,300
2017-11-24 2017-11-22 124.000 10,082 +400 0.08% 1,250,168
2017-11-23 2017-11-21 122.000 9,682 +400 0.07% 1,181,204
2017-11-22 2017-11-20 128.000 9,282 -1,000 0.07% 1,188,096
2017-11-21 2017-11-17 116.000 10,282 +200 0.08% 1,192,712
2017-11-20 2017-11-16 102.000 10,082 -9 0.08% 1,028,364
2017-11-17 2017-11-15 101.000 10,091 -400 0.08% 1,019,191
2017-11-15 2017-11-13 99.000 10,491 -200 0.08% 1,038,609
2017-11-13 2017-11-09 100.000 10,691 -15 0.08% 1,069,100
2017-11-10 2017-11-08 101.000 10,706 -60 0.08% 1,081,306
2017-11-09 2017-11-07 102.000 10,766 +2,000 0.08% 1,098,132
2017-11-07 2017-11-03 99.000 8,766 +200 0.07% 867,834
2017-11-06 2017-11-02 101.000 8,566 +173 0.06% 865,166
2017-11-01 2017-10-30 104.000 8,393 -1,600 0.06% 872,872
2017-10-31 2017-10-27 92.000 9,993 +400 0.08% 919,356
2017-10-30 2017-10-26 111.000 9,593 -200 0.07% 1,064,823
2017-10-27 2017-10-25 115.000 9,793 +200 0.07% 1,126,195
2017-10-26 2017-10-24 116.000 9,593 +1,000 0.07% 1,112,788
2017-10-24 2017-10-20 123.000 8,593 +170 0.07% 1,056,939
2017-10-23 2017-10-19 106.000 8,423 -880 0.06% 892,838
2017-10-20 2017-10-18 136.000 9,303 +1,000 0.07% 1,265,208
2017-10-19 2017-10-17 119.000 8,303 +120 0.06% 988,057
2017-10-17 2017-10-13 106.000 8,183 -299 0.06% 867,398
2017-10-16 2017-10-12 100.000 8,482 +400 0.06% 848,200
2017-10-12 2017-10-10 97.000 8,082 +600 0.06% 783,954
2017-10-11 2017-10-09 94.000 7,482 -1,400 0.06% 703,308
2017-10-10 2017-10-06 79.000 8,882 +400 0.07% 701,678
2017-10-09 2017-10-04 78.000 8,482 +800 0.06% 661,596
2017-10-06 2017-10-03 86.000 7,682 -200 0.06% 660,652
2017-10-04 2017-09-29 75.000 7,882 +185 0.06% 591,150
2017-09-25 2017-09-21 59.000 7,697 +179 0.06% 454,123
2017-08-14 2017-08-10 60.000 7,518 -3 0.06% 451,080
2017-07-26 2017-07-24 60.000 7,521 -18 0.06% 451,260
2017-07-17 2017-07-13 60.000 7,539 -32 0.06% 452,340
2017-07-04 2017-06-30 61.000 7,571 -2,000 0.06% 461,831
2017-06-30 2017-06-28 61.000 9,571 +920 0.07% 583,831
2017-06-26 2017-06-22 62.000 8,651 +1,000 0.07% 536,362
2017-06-23 2017-06-21 62.000 7,651 -60 0.06% 474,362
2017-06-15 2017-06-13 62.000 7,711 -3 0.06% 478,082
2017-05-25 2017-05-23 59.000 7,714 -3 0.06% 455,126
2017-05-16 2017-05-12 60.000 7,717 -6 0.06% 463,020
2017-05-15 2017-05-11 61.000 7,723 -26 0.06% 471,103
2017-04-25 2017-04-21 61.000 7,749 -600 0.06% 472,689
2017-04-06 2017-04-03 61.000 8,349 -600 0.06% 509,289
2017-03-21 2017-03-17 56.000 8,949 -15 0.07% 501,144
2017-03-13 2017-03-09 58.000 8,964 -240 0.07% 519,912
2017-03-02 2017-02-28 56.000 9,204 -6 0.07% 515,424
2017-02-23 2017-02-21 57.000 9,210 -12 0.07% 524,970
2017-02-17 2017-02-15 60.000 9,222 -45 0.07% 553,320
2017-02-16 2017-02-14 57.000 9,267 +3 0.07% 528,219
2017-02-14 2017-02-10 56.000 9,264 +600 0.07% 518,784
2017-02-07 2017-02-03 57.000 8,664 -64 0.07% 493,848
2017-01-17 2017-01-13 59.000 8,728 -6 0.07% 514,952
2017-01-05 2017-01-03 60.000 8,734 -800 0.07% 524,040
2016-12-30 2016-12-28 60.000 9,534 -30 0.07% 572,040
2016-11-18 2016-11-16 63.000 9,564 -30 0.07% 602,532
2016-10-31 2016-10-27 63.000 9,594 -1,000 0.07% 604,422
2016-10-26 2016-10-24 62.000 10,594 +600 0.08% 656,828
2016-10-20 2016-10-18 59.000 9,994 -30 0.08% 589,646
2016-09-09 2016-09-07 60.000 10,024 -12 0.08% 601,440
2016-08-17 2016-08-15 60.000 10,036 -40 0.08% 602,160
2016-08-10 2016-08-08 60.000 10,076 -9 0.08% 604,560
2016-07-14 2016-07-12 68.000 10,085 -15 0.08% 685,780
2016-07-13 2016-07-11 67.000 10,100 -60 0.08% 676,700
2016-07-11 2016-07-07 65.000 10,160 -200 0.08% 660,400
2016-07-08 2016-07-06 65.000 10,360 -160 0.08% 673,400
2016-06-29 2016-06-27 64.000 10,520 -403 0.08% 673,280
2016-06-23 2016-06-21 66.000 10,923 -6 0.08% 720,918
2016-06-03 2016-06-01 68.000 10,929 -280 0.08% 743,172
2016-06-02 2016-05-31 69.000 11,209 -1,000 0.08% 773,421
2016-05-31 2016-05-27 68.000 12,209 -18 0.09% 830,212
2016-05-12 2016-05-10 62.000 12,227 -200 0.09% 758,074
2016-04-20 2016-04-18 69.000 12,427 -240 0.09% 857,463
2016-04-18 2016-04-14 70.000 12,667 -630 0.10% 886,690
2016-04-14 2016-04-12 68.000 13,297 +200 0.10% 904,196
2016-04-11 2016-04-07 69.000 13,097 +337 0.10% 903,693
2016-04-06 2016-04-01 57.000 12,760 +400 0.10% 727,320
2016-04-05 2016-03-31 57.000 12,360 -18 0.09% 704,520
2016-03-17 2016-03-15 46.000 12,378 -420 0.09% 569,388
2015-12-29 2015-12-24 45.500 12,798 -23 0.10% 582,309
2015-12-23 2015-12-21 47.000 12,821 -1,000 0.10% 602,587
2015-12-22 2015-12-18 47.000 13,821 +1,000 0.10% 649,587
2015-12-21 2015-12-17 54.000 12,821 -2,000 0.10% 692,334
2015-12-18 2015-12-16 57.000 14,821 +840 0.11% 844,797
2015-12-16 2015-12-14 49.500 13,981 -3,800 0.11% 692,060
2015-12-15 2015-12-11 48.500 17,781 +2,000 0.13% 862,379
2015-12-09 2015-12-07 42.000 15,781 -1,000 0.12% 662,802
2015-12-07 2015-12-03 41.000 16,781 +1,400 0.13% 688,021
2015-11-23 2015-11-19 43.000 15,381 +400 0.12% 661,383
2015-11-20 2015-11-18 42.500 14,981 -800 0.11% 636,693
2015-11-19 2015-11-17 41.500 15,781 -200 0.12% 654,912
2015-11-17 2015-11-13 41.000 15,981 +1,000 0.12% 655,221
2015-11-05 2015-11-03 45.000 14,981 -200 0.11% 674,145
2015-11-03 2015-10-30 44.000 15,181 -200 0.11% 667,964
2015-11-02 2015-10-29 45.000 15,381 -1,000 0.12% 692,145
2015-10-30 2015-10-28 51.000 16,381 -7,000 0.12% 835,431
2015-04-16 2015-04-14 74.000 23,381 +6,000 0.18% 1,730,194
2015-04-15 2015-04-13 84.000 17,381 +2,508 0.13% 1,460,004
2015-04-14 2015-04-10 72.000 14,873 -1,589 0.11% 1,070,856
2015-04-13 2015-04-09 60.000 16,462 +400 0.12% 987,720
2015-04-10 2015-04-08 62.000 16,062 +200 0.12% 995,844
2015-04-09 2015-04-02 61.000 15,862 -48 0.12% 967,582
2015-04-08 2015-04-01 60.000 15,910 +361 0.12% 954,600
2015-03-30 2015-03-26 55.000 15,549 -9 0.12% 855,195
2015-03-23 2015-03-19 56.000 15,558 -16 0.12% 871,248
2015-03-05 2015-03-03 57.000 15,574 +200 0.12% 887,718
2015-03-04 2015-03-02 59.000 15,374 +400 0.12% 907,066
2015-03-03 2015-02-27 59.000 14,974 +160 0.11% 883,466
2015-01-30 2015-01-28 50.000 14,814 -39 0.11% 740,700
2015-01-27 2015-01-23 52.000 14,853 -2,000 0.11% 772,356
2015-01-26 2015-01-22 54.000 16,853 -80 0.13% 910,062
2015-01-20 2015-01-16 54.000 16,933 -48 0.13% 914,382
2015-01-08 2015-01-06 52.000 16,981 -64 0.13% 883,012
2015-01-02 2014-12-29 54.000 17,045 -168 0.13% 920,430
2014-12-30 2014-12-24 56.000 17,213 -116 0.13% 963,928
2014-12-29 2014-12-22 53.000 17,329 -9 0.13% 918,437
2014-12-18 2014-12-16 52.000 17,338 -80 0.13% 901,576
2014-12-17 2014-12-15 54.000 17,418 -9 0.13% 940,572
2014-12-11 2014-12-09 55.000 17,427 -3 0.13% 958,485
2014-12-09 2014-12-05 56.000 17,430 -3 0.13% 976,080
2014-12-04 2014-12-02 60.000 17,433 -200 0.13% 1,045,980
2014-12-02 2014-11-28 59.000 17,633 +191 0.13% 1,040,347
2014-12-01 2014-11-27 53.000 17,442 -400 0.13% 924,426
2014-11-28 2014-11-26 58.000 17,842 +525 0.13% 1,034,836
2014-11-17 2014-11-13 53.000 17,317 -160 0.13% 917,801
2014-11-13 2014-11-11 50.000 17,477 -18 0.13% 873,850
2014-11-10 2014-11-06 49.500 17,495 -112 0.13% 866,003
2014-11-03 2014-10-30 49.000 17,607 -15 0.13% 862,743
2014-10-28 2014-10-24 50.000 17,622 -21 0.13% 881,100
2014-10-17 2014-10-15 51.000 17,643 -15 0.13% 899,793
2014-10-13 2014-10-09 56.000 17,658 -2,360 0.13% 988,848
2014-09-15 2014-09-11 47.000 20,018 +1,000 0.15% 940,846
2014-09-12 2014-09-10 47.000 19,018 +2,000 0.14% 893,846
2014-09-08 2014-09-04 48.000 17,018 -45 0.13% 816,864
2014-08-21 2014-08-19 48.500 17,063 -168 0.13% 827,556
2014-08-20 2014-08-18 48.000 17,231 -1,000 0.13% 827,088
2014-08-18 2014-08-14 47.000 18,231 +1,000 0.14% 856,857
2014-08-06 2014-08-04 47.000 17,231 -6 0.13% 809,857
2014-08-05 2014-08-01 48.000 17,237 -9 0.13% 827,376
2014-07-24 2014-07-22 45.500 17,246 -800 0.13% 784,693
2014-07-18 2014-07-16 43.500 18,046 -22 0.14% 785,001
2014-07-11 2014-07-09 44.000 18,068 -1,008 0.14% 794,992
2014-07-10 2014-07-08 45.500 19,076 -2,000 0.14% 867,958
2014-07-09 2014-07-07 47.500 21,076 +2,000 0.16% 1,001,110
2014-07-08 2014-07-04 49.000 19,076 +1,000 0.14% 934,724
2014-07-07 2014-07-03 46.000 18,076 +1,000 0.14% 831,496
2014-07-02 2014-06-27 48.500 17,076 -1,000 0.13% 828,186
2014-06-20 2014-06-18 42.000 18,076 +1,000 0.14% 759,192
2014-06-18 2014-06-16 45.000 17,076 -16 0.13% 768,420
2014-06-13 2014-06-11 45.000 17,092 -400 0.13% 769,140
2014-05-22 2014-05-20 40.000 17,492 -36 0.13% 699,680
2014-04-17 2014-04-15 40.000 17,528 -240 0.13% 701,120
2014-04-03 2014-04-01 41.000 17,768 -30 0.13% 728,488
2014-04-02 2014-03-31 40.500 17,798 -3 0.13% 720,819
2014-03-31 2014-03-27 40.000 17,801 -400 0.13% 712,040
2014-03-24 2014-03-20 43.500 18,201 -600 0.14% 791,744
2014-03-18 2014-03-14 45.500 18,801 -200 0.14% 855,446
2014-03-13 2014-03-11 45.500 19,001 -800 0.14% 864,546
2014-03-10 2014-03-06 47.500 19,801 -406 0.15% 940,548
2014-03-06 2014-03-04 48.000 20,207 -80 0.15% 969,936
2014-02-14 2014-02-12 51.000 20,287 -600 0.15% 1,034,637
2014-02-12 2014-02-10 48.000 20,887 -10 0.16% 1,002,576
2014-02-05 2014-01-30 48.000 20,897 -240 0.16% 1,003,056
2014-01-21 2014-01-17 50.000 21,137 +400 0.16% 1,056,850
2014-01-13 2014-01-09 50.000 20,737 -22 0.16% 1,036,850
2014-01-09 2014-01-07 51.000 20,759 -200 0.16% 1,058,709
2014-01-08 2014-01-06 53.000 20,959 -400 0.16% 1,110,827
2014-01-06 2014-01-02 50.000 21,359 -1,000 0.16% 1,067,950
2014-01-03 2013-12-31 49.500 22,359 -300 0.17% 1,106,771
2013-12-30 2013-12-24 47.000 22,659 -600 0.17% 1,064,973
2013-12-27 2013-12-20 46.000 23,259 -150 0.18% 1,069,914
2013-12-23 2013-12-19 46.000 23,409 -2,200 0.18% 1,076,814
2013-12-20 2013-12-18 46.000 25,609 -30 0.19% 1,178,014
2013-12-17 2013-12-13 47.500 25,639 +400 0.19% 1,217,853
2013-12-16 2013-12-12 46.000 25,239 +520 0.19% 1,160,994
2013-12-13 2013-12-11 48.000 24,719 -200 0.19% 1,186,512
2013-12-12 2013-12-10 46.500 24,919 +200 0.19% 1,158,734
2013-12-11 2013-12-09 48.000 24,719 +400 0.19% 1,186,512
2013-12-10 2013-12-06 51.000 24,319 -1,000 0.18% 1,240,269
2013-12-09 2013-12-05 55.000 25,319 +200 0.19% 1,392,545
2013-12-06 2013-12-04 53.000 25,119 -200 0.19% 1,331,307
2013-12-05 2013-12-03 55.000 25,319 -3,560 0.19% 1,392,545
2013-12-04 2013-12-02 56.000 28,879 +7,330 0.22% 1,617,224
2013-12-03 2013-11-29 41.500 21,549 -15 0.16% 894,284
2013-12-02 2013-11-28 41.500 21,564 -15 0.16% 894,906
2013-11-28 2013-11-26 41.500 21,579 +200 0.16% 895,529
2013-11-27 2013-11-25 42.000 21,379 +905 0.16% 897,918
2013-11-26 2013-11-22 40.000 20,474 -60 0.15% 818,960
2013-11-25 2013-11-21 41.500 20,534 -1,000 0.16% 852,161
2013-11-14 2013-11-12 38.500 21,534 -1,000 0.16% 829,059
2013-11-13 2013-11-11 39.000 22,534 -30 0.17% 878,826
2013-11-12 2013-11-08 39.000 22,564 -15 0.17% 879,996
2013-11-11 2013-11-07 39.500 22,579 -1,000 0.17% 891,871
2013-11-07 2013-11-05 39.500 23,579 -600 0.18% 931,371
2013-11-05 2013-11-01 41.000 24,179 -600 0.18% 991,339
2013-10-31 2013-10-29 39.500 24,779 +1,088 0.19% 978,771
2013-10-24 2013-10-22 41.000 23,691 +800 0.18% 971,331
2013-10-23 2013-10-21 37.000 22,891 -48 0.17% 846,967
2013-10-18 2013-10-16 39.500 22,939 -263 0.17% 906,091
2013-10-17 2013-10-15 40.000 23,202 -200 0.18% 928,080
2013-10-16 2013-10-11 41.500 23,402 +1,200 0.18% 971,183
2013-10-11 2013-10-09 41.500 22,202 -30 0.17% 921,383
2013-10-10 2013-10-08 44.000 22,232 +1,000 0.17% 978,208
2013-10-09 2013-10-07 47.000 21,232 -30 0.16% 997,904
2013-10-08 2013-10-04 49.500 21,262 +552 0.16% 1,052,469
2013-10-07 2013-10-03 43.500 20,710 -327 0.16% 900,885
2013-10-04 2013-10-02 38.500 21,037 -870 0.16% 809,925
2013-10-03 2013-09-30 42.000 21,907 +155 0.17% 920,094
2013-09-30 2013-09-26 49.500 21,752 -327 0.16% 1,076,724
2013-09-27 2013-09-25 48.000 22,079 -261 0.17% 1,059,792
2013-09-26 2013-09-24 54.000 22,340 +1,620 0.17% 1,206,360
2013-09-25 2013-09-23 66.000 20,720 -344 0.16% 1,367,520
2013-09-23 2013-09-18 26.875 21,064 -2 0.16% 566,095
2013-09-19 2013-09-17 26.875 21,066 +16,327 0.16% 566,149
2013-08-27 2013-08-23 26.875 4,739 -19,947 1.33% 127,361
2013-08-26 2013-08-22 26.875 24,686 +24,439 1.33% 663,436
2013-08-23 2013-08-21 26.875 247 -24,439 0.01% 6,638
2013-07-15 2013-07-11 26.875 24,686 -5 1.33% 663,436
2013-06-17 2013-06-13 26.875 24,691 -10 1.33% 663,571
2013-06-11 2013-06-07 26.875 24,701 -10 1.33% 663,839
2013-06-10 2013-06-06 26.875 24,711 -52 1.33% 664,108
2012-12-18 2012-12-14 26.875 24,763 -15 1.33% 665,506
2012-09-05 2012-09-03 26.875 24,778 -16 1.33% 665,909
2012-08-13 2012-08-09 26.875 24,794 -2 1.33% 666,339
2012-05-10 2012-05-08 26.875 24,796 -26 1.33% 666,393
2011-11-16 2011-11-14 26.875 24,822 -22 1.33% 667,091
2011-10-24 2011-10-20 26.875 24,844 -10 1.34% 667,683
2011-05-25 2011-05-23 26.875 24,854 -6 1.34% 667,951
2011-03-08 2011-03-04 26.875 24,860 -31 1.34% 668,113
2011-01-04 2010-12-31 26.875 24,891 -31 1.34% 668,946
2011-01-03 2010-12-29 26.875 24,922 -27 1.34% 669,779
2010-12-20 2010-12-16 26.875 24,949 -11 1.34% 670,504
2010-12-14 2010-12-10 26.875 24,960 +104 1.34% 670,800
2010-09-14 2010-09-10 26.875 24,856 -15 1.34% 668,005
2010-08-18 2010-08-16 26.875 24,871 -5 1.34% 668,408
2010-07-15 2010-07-13 26.875 24,876 -8 1.34% 668,543
2010-01-14 2010-01-12 26.875 24,884 +51 1.34% 668,758
2009-11-04 2009-11-02 26.875 24,833 -26 1.34% 667,387
2009-10-14 2009-10-12 26.875 24,859 -10 1.34% 668,086
2009-10-07 2009-10-05 26.875 24,869 -26 1.34% 668,354
2009-06-22 2009-06-18 26.875 24,895 -208 1.34% 669,053
2009-04-29 2009-04-27 26.875 25,103 -16 1.35% 674,643
2009-03-05 2009-03-03 26.875 25,119 -16 1.35% 675,073
2009-02-20 2009-02-18 26.875 25,135 +131 1.35% 675,503
2008-10-28 2008-10-24 26.875 25,004 +20 1.34% 671,983
2008-10-20 2008-10-16 26.875 24,984 +105 1.34% 671,445
2008-09-18 2008-09-16 26.875 24,879 +349 1.34% 668,623
2008-09-17 2008-09-12 38.393 24,530 +208 1.32% 941,777
2008-09-16 2008-09-11 40.313 24,322 +52 1.31% 980,481
2008-09-12 2008-09-10 53.750 24,270 -1,430 1.31% 1,304,513
2008-09-11 2008-09-09 57.589 25,700 +2,031 1.38% 1,480,045
2008-09-10 2008-09-08 67.188 23,669 -244 1.27% 1,590,261
2008-09-09 2008-09-05 72.946 23,913 +110 1.29% 1,744,368
2008-09-08 2008-09-04 74.866 23,803 -435 1.28% 1,782,037
2008-09-05 2008-09-03 86.384 24,238 -2,812 1.30% 2,093,774
2008-09-03 2008-09-01 170.848 27,050 +235 1.45% 4,621,444
2008-08-29 2008-08-27 176.607 26,815 +52 1.44% 4,735,721
2008-08-28 2008-08-26 172.768 26,763 +161 1.44% 4,623,786
2008-08-27 2008-08-25 182.366 26,602 +11 1.43% 4,851,302
2008-08-20 2008-08-18 197.723 26,591 +31 1.43% 5,257,658
2008-08-18 2008-08-14 191.964 26,560 +177 1.43% 5,098,571
2008-08-14 2008-08-12 203.482 26,383 -52 1.42% 5,368,469
2008-08-13 2008-08-11 218.839 26,435 +172 1.42% 5,785,017
2008-08-01 2008-07-30 270.670 26,263 +2 1.41% 7,108,597
2008-07-31 2008-07-29 274.509 26,261 -26 1.41% 7,208,879
2008-07-28 2008-07-24 278.348 26,287 -94 1.41% 7,316,940
2008-07-22 2008-07-18 266.830 26,381 +141 1.42% 7,039,252
2008-07-17 2008-07-15 270.670 26,240 +6 1.41% 7,102,371
2008-07-15 2008-07-11 284.107 26,234 -2 1.41% 7,453,267
2008-07-14 2008-07-10 274.509 26,236 +26 1.41% 7,202,016
2008-07-03 2008-06-30 305.223 26,210 +52 1.41% 7,999,900
2008-06-30 2008-06-26 314.821 26,158 -4 1.41% 8,235,099
2008-06-27 2008-06-25 309.063 26,162 -9 1.41% 8,085,693
2008-06-25 2008-06-23 316.741 26,171 +5 1.41% 8,289,431
2008-06-24 2008-06-20 316.741 26,166 -156 1.41% 8,287,847
2008-06-19 2008-06-17 318.661 26,322 +104 1.42% 8,387,787
2008-06-18 2008-06-16 322.500 26,218 -9 1.41% 8,455,305
2008-06-16 2008-06-12 322.500 26,227 -43 1.41% 8,458,208
2008-06-13 2008-06-11 324.420 26,270 -157 1.41% 8,522,504
2008-06-12 2008-06-10 326.339 26,427 -416 1.42% 8,624,168
2008-06-04 2008-06-02 349.375 26,843 -32 1.44% 9,378,273
2008-05-30 2008-05-28 351.295 26,875 -26 1.45% 9,441,044
2008-05-29 2008-05-27 355.134 26,901 -21 1.45% 9,553,458
2008-05-28 2008-05-26 349.375 26,922 -72 1.45% 9,405,874
2008-05-23 2008-05-21 358.973 26,994 +52 1.45% 9,690,123
2008-05-21 2008-05-19 366.652 26,942 -58 1.45% 9,878,332
2008-05-20 2008-05-16 362.813 27,000 -106 1.45% 9,795,938
2008-05-19 2008-05-15 347.455 27,106 -112 1.46% 9,418,125
2008-05-16 2008-05-14 353.214 27,218 -11 1.46% 9,613,786
2008-05-15 2008-05-13 347.455 27,229 -1 1.46% 9,460,862
2008-05-14 2008-05-09 347.455 27,230 +26 1.46% 9,461,209
2008-05-13 2008-05-08 349.375 27,204 +33 1.46% 9,504,398
2008-05-09 2008-05-07 353.214 27,171 +94 1.46% 9,597,185
2008-05-08 2008-05-06 368.571 27,077 +98 1.46% 9,979,809
2008-05-07 2008-05-05 360.893 26,979 +116 1.45% 9,736,528
2008-05-05 2008-04-30 358.973 26,863 +225 1.44% 9,643,097
2008-05-02 2008-04-29 370.491 26,638 -435 1.43% 9,869,141
2008-04-29 2008-04-25 318.661 27,073 +105 1.46% 8,627,102
2008-04-28 2008-04-24 316.741 26,968 -14 1.45% 8,541,873
2008-04-25 2008-04-23 320.580 26,982 +2 1.45% 8,649,899
2008-04-24 2008-04-22 316.741 26,980 +104 1.45% 8,545,674
2008-04-18 2008-04-16 316.741 26,876 +37 1.45% 8,512,733
2008-04-17 2008-04-15 318.661 26,839 +58 1.44% 8,552,535
2008-04-16 2008-04-14 318.661 26,781 -11 1.44% 8,534,053
2008-04-15 2008-04-11 320.580 26,792 +109 1.44% 8,588,989
2008-04-14 2008-04-10 324.420 26,683 +156 1.44% 8,656,489
2008-04-11 2008-04-09 326.339 26,527 +52 1.43% 8,656,802
2008-04-10 2008-04-08 330.179 26,475 +131 1.42% 8,741,478
2008-04-09 2008-04-07 330.179 26,344 +15 1.42% 8,698,224
2008-04-07 2008-04-02 335.938 26,329 -82 1.42% 8,844,898
2008-04-03 2008-04-01 330.179 26,411 -52 1.42% 8,720,346
2008-04-02 2008-03-31 316.741 26,463 +42 1.42% 8,381,919
2008-03-31 2008-03-27 324.420 26,421 +52 1.42% 8,571,491
2008-03-28 2008-03-26 324.420 26,369 +224 1.42% 8,554,622
2008-03-27 2008-03-25 324.420 26,145 -2 1.41% 8,481,952
2008-03-26 2008-03-20 316.741 26,147 +93 1.41% 8,281,829
2008-03-25 2008-03-19 334.018 26,054 -31 1.40% 8,702,501
2008-03-20 2008-03-18 330.179 26,085 -88 1.40% 8,612,708
2008-03-19 2008-03-17 343.616 26,173 -46 1.41% 8,993,463
2008-03-18 2008-03-14 364.732 26,219 +178 1.41% 9,562,912
2008-03-14 2008-03-12 368.571 26,041 +166 1.40% 9,597,969
2008-03-12 2008-03-10 376.250 25,875 -37 1.39% 9,735,469
2008-03-11 2008-03-07 380.089 25,912 -68 1.39% 9,848,874
2008-03-07 2008-03-05 383.929 25,980 -47 1.40% 9,974,464
2008-03-05 2008-03-03 393.527 26,027 -1 1.40% 10,242,322
2008-03-04 2008-02-29 403.125 26,028 -326 1.40% 10,492,538
2008-02-28 2008-02-26 401.205 26,354 +431 1.42% 10,573,366
2008-02-27 2008-02-25 401.205 25,923 +70 1.39% 10,400,446
2008-02-26 2008-02-22 401.205 25,853 +37 1.39% 10,372,362
2008-02-25 2008-02-21 406.964 25,816 +104 1.39% 10,506,190
2008-02-22 2008-02-20 405.045 25,712 +677 1.38% 10,414,508
2008-02-21 2008-02-19 412.723 25,035 +45 1.35% 10,332,526
2008-02-20 2008-02-18 412.723 24,990 +263 1.34% 10,313,953
2008-02-19 2008-02-15 410.804 24,727 -16 1.33% 10,157,940
2008-02-18 2008-02-14 403.125 24,743 +104 1.33% 9,974,522
2008-02-14 2008-02-12 412.723 24,639 -52 1.33% 10,169,087
2008-02-13 2008-02-11 414.643 24,691 +476 1.33% 10,237,947
2008-02-12 2008-02-06 418.482 24,215 -62 1.30% 10,133,545
2008-02-11 2008-02-04 437.679 24,277 +73 1.31% 10,625,523
2008-02-01 2008-01-30 430.000 24,204 -131 1.30% 10,407,720
2008-01-31 2008-01-29 431.920 24,335 +8 1.31% 10,510,765
2008-01-29 2008-01-25 403.125 24,327 -68 1.31% 9,806,822
2008-01-28 2008-01-24 391.607 24,395 -34 1.31% 9,553,256
2008-01-25 2008-01-23 383.929 24,429 +27 1.31% 9,378,991
2008-01-24 2008-01-22 376.250 24,402 +121 1.31% 9,181,253
2008-01-23 2008-01-21 422.321 24,281 +15 1.31% 10,254,387
2008-01-22 2008-01-18 431.920 24,266 -6 1.31% 10,480,962
2008-01-21 2008-01-17 431.920 24,272 +78 1.31% 10,483,554
2008-01-18 2008-01-16 430.000 24,194 +78 1.30% 10,403,420
2008-01-17 2008-01-15 462.634 24,116 -110 1.30% 11,156,880
2008-01-16 2008-01-14 476.071 24,226 +5 1.30% 11,533,306
2008-01-15 2008-01-11 489.509 24,221 +101 1.30% 11,856,396
2008-01-14 2008-01-10 508.705 24,120 -104 1.30% 12,269,973
2008-01-11 2008-01-09 508.705 24,224 +68 1.30% 12,322,879
2008-01-10 2008-01-08 508.705 24,156 -10 1.30% 12,288,287
2008-01-09 2008-01-07 508.705 24,166 -41 1.30% 12,293,374
2008-01-08 2008-01-04 518.304 24,207 +1,041 1.30% 12,546,575
2008-01-07 2008-01-03 508.705 23,166 +131 1.25% 11,784,668
2008-01-04 2008-01-02 518.304 23,035 +145 1.24% 11,939,123
2008-01-03 2007-12-31 508.705 22,890 +297 1.23% 11,644,266
2008-01-02 2007-12-27 499.107 22,593 -52 1.22% 11,276,328
2007-12-28 2007-12-24 499.107 22,645 +360 1.22% 11,302,281
2007-12-27 2007-12-20 537.500 22,285 +39 1.20% 11,978,188
2007-12-21 2007-12-19 527.902 22,246 +47 1.20% 11,743,703
2007-12-20 2007-12-18 527.902 22,199 -246 1.20% 11,718,892
2007-12-19 2007-12-17 527.902 22,445 -17 1.21% 11,848,756
2007-12-18 2007-12-14 537.500 22,462 -52 1.21% 12,073,325
2007-12-17 2007-12-13 556.696 22,514 -355 1.21% 12,533,463
2007-12-14 2007-12-12 566.295 22,869 -6 1.23% 12,950,592
2007-12-13 2007-12-11 566.295 22,875 +543 1.23% 12,953,990
2007-12-12 2007-12-10 527.902 22,332 -343 1.20% 11,789,103
2007-12-11 2007-12-07 527.902 22,675 -120 1.22% 11,970,173
2007-12-10 2007-12-06 527.902 22,795 -478 1.23% 12,033,521
2007-12-07 2007-12-05 527.902 23,273 -38 1.25% 12,285,858
2007-12-06 2007-12-04 527.902 23,311 +416 1.26% 12,305,919
2007-12-05 2007-12-03 527.902 22,895 +579 1.23% 12,086,311
2007-12-04 2007-11-30 537.500 22,316 +46 1.20% 11,994,850
2007-12-03 2007-11-29 537.500 22,270 +234 1.20% 11,970,125
2007-11-30 2007-11-28 537.500 22,036 +52 1.19% 11,844,350
2007-11-29 2007-11-27 537.500 21,984 +5 1.19% 11,816,400
2007-11-28 2007-11-26 547.098 21,979 +52 1.19% 12,024,672
2007-11-27 2007-11-23 537.500 21,927 +34 1.18% 11,785,763
2007-11-26 2007-11-22 537.500 21,893 -57 1.18% 11,767,488
2007-11-23 2007-11-21 547.098 21,950 -26 1.18% 12,008,806
2007-11-22 2007-11-20 556.696 21,976 +383 1.19% 12,233,961
2007-11-21 2007-11-19 566.295 21,593 +220 1.16% 12,228,000
2007-11-20 2007-11-16 575.893 21,373 -19 1.15% 12,308,558
2007-11-19 2007-11-15 595.089 21,392 +9 1.15% 12,730,150
2007-11-16 2007-11-14 604.688 21,383 +20 1.15% 12,930,033
2007-11-15 2007-11-13 585.491 21,363 +172 1.15% 12,507,846
2007-11-14 2007-11-12 595.089 21,191 +31 1.14% 12,610,537
2007-11-13 2007-11-09 614.286 21,160 +488 1.14% 12,998,286
2007-11-12 2007-11-08 595.089 20,672 -490 1.12% 12,301,686
2007-11-09 2007-11-07 614.286 21,162 +106 1.14% 12,999,514
2007-11-08 2007-11-06 623.884 21,056 +84 1.14% 13,136,500
2007-11-07 2007-11-05 623.884 20,972 +343 1.13% 13,084,094
2007-11-06 2007-11-02 652.679 20,629 +346 1.11% 13,464,106
2007-11-05 2007-11-01 671.875 20,283 +959 1.09% 13,627,641
2007-11-02 2007-10-31 729.464 19,324 +1,142 1.04% 14,096,168
2007-10-25 2007-10-23 633.482 18,182 -524 0.99% 11,517,972
2007-10-24 2007-10-22 595.089 18,706 -298 1.02% 11,131,740
2007-10-23 2007-10-18 595.089 19,004 -187 1.04% 11,309,077
2007-10-22 2007-10-17 547.098 19,191 -83 1.05% 10,499,362
2007-10-18 2007-10-16 566.295 19,274 +572 1.05% 10,914,763
2007-10-17 2007-10-15 575.893 18,702 +92 1.02% 10,770,348
2007-10-16 2007-10-12 604.688 18,610 +167 1.02% 11,253,234
2007-10-15 2007-10-11 614.286 18,443 +40 1.01% 11,329,271
2007-10-12 2007-10-10 623.884 18,403 +53 1.01% 11,481,336
2007-10-11 2007-10-09 633.482 18,350 -11 1.00% 11,624,397
2007-10-10 2007-10-08 643.080 18,361 +39 1.00% 11,807,598
2007-10-09 2007-10-05 652.679 18,322 -103 1.00% 11,958,377
2007-10-08 2007-10-04 623.884 18,425 -121 1.01% 11,495,061
2007-10-05 2007-10-03 623.884 18,546 +806 1.01% 11,570,551
2007-10-03 2007-09-28 671.875 17,740 +105 0.97% 11,919,063
2007-10-02 2007-09-27 681.473 17,635 +7 0.96% 12,017,780
2007-09-28 2007-09-25 671.875 17,628 +401 0.96% 11,843,813
2007-09-27 2007-09-24 691.071 17,227 -391 0.94% 11,905,088
2007-09-25 2007-09-21 691.071 17,618 -156 0.96% 12,175,296
2007-09-24 2007-09-20 691.071 17,774 +162 0.97% 12,283,104
2007-09-21 2007-09-19 691.071 17,612 -428 0.96% 12,171,150
2007-09-20 2007-09-18 671.875 18,040 -15 0.99% 12,120,625
2007-09-19 2007-09-17 691.071 18,055 +109 0.99% 12,477,295
2007-09-18 2007-09-14 691.071 17,946 +114 0.98% 12,401,968
2007-09-17 2007-09-13 691.071 17,832 +135 0.97% 12,323,186
2007-09-14 2007-09-12 710.268 17,697 -47 0.97% 12,569,610
2007-09-13 2007-09-11 700.670 17,744 +120 0.97% 12,432,682
2007-09-12 2007-09-10 700.670 17,624 -26 0.96% 12,348,602
2007-09-11 2007-09-07 710.268 17,650 +144 0.96% 12,536,228
2007-09-10 2007-09-06 700.670 17,506 -51 0.96% 12,265,923
2007-09-07 2007-09-05 710.268 17,557 +391 0.96% 12,470,173
2007-09-06 2007-09-04 719.866 17,166 -3 0.94% 12,357,221
2007-09-05 2007-09-03 739.063 17,169 +325 0.94% 12,688,964
2007-09-04 2007-08-31 758.259 16,844 -102 0.92% 12,772,113
2007-09-03 2007-08-30 729.464 16,946 -558 0.93% 12,361,502
2007-08-31 2007-08-29 700.670 17,504 +719 0.96% 12,264,521
2007-08-30 2007-08-28 710.268 16,785 +1 0.92% 11,921,846
2007-08-29 2007-08-27 748.661 16,784 +131 0.92% 12,565,521
2007-08-28 2007-08-24 729.464 16,653 +15 0.91% 12,147,769
2007-08-27 2007-08-23 729.464 16,638 -297 0.91% 12,136,827
2007-08-24 2007-08-22 681.473 16,935 +4 0.93% 11,540,749
2007-08-23 2007-08-21 681.473 16,931 +553 0.93% 11,538,023
2007-08-22 2007-08-20 700.670 16,378 +335 0.90% 11,475,567
2007-08-21 2007-08-17 671.875 16,043 +5 0.88% 10,778,891
2007-08-20 2007-08-16 719.866 16,038 -92 0.88% 11,545,212
2007-08-17 2007-08-15 777.455 16,130 +58 0.88% 12,540,355
2007-08-16 2007-08-14 806.250 16,072 +83 0.88% 12,958,050
2007-08-15 2007-08-13 806.250 15,989 +435 0.87% 12,891,131
2007-08-14 2007-08-10 796.652 15,554 +12 0.85% 12,391,122
2007-08-10 2007-08-08 825.446 15,542 +31 0.85% 12,829,088
2007-08-09 2007-08-07 806.250 15,511 -128 0.85% 12,505,744
2007-08-08 2007-08-06 835.045 15,639 -810 0.86% 13,059,263
2007-08-07 2007-08-03 863.839 16,449 -53 0.90% 14,209,292
2007-08-06 2007-08-02 902.232 16,502 -182 0.90% 14,888,635
2007-08-03 2007-08-01 883.036 16,684 -233 0.91% 14,732,568
2007-08-02 2007-07-31 931.027 16,917 +357 0.93% 15,750,180
2007-08-01 2007-07-30 931.027 16,560 -645 0.91% 15,417,804
2007-07-31 2007-07-27 950.223 17,205 +587 0.94% 16,348,590
2007-07-30 2007-07-26 1017.411 16,618 +629 0.95% 16,907,331
2007-07-27 2007-07-25 1036.607 15,989 -411 0.91% 16,574,312
2007-07-26 2007-07-24 1036.607 16,400 +634 0.94% 17,000,357
2007-07-25 2007-07-23 959.821 15,766 +599 0.90% 15,132,545
2007-07-24 2007-07-20 979.018 15,167 +894 0.87% 14,848,764
2007-07-23 2007-07-19 998.214 14,273 +1,132 0.82% 14,247,513
2007-07-20 2007-07-18 959.821 13,141 +1,124 0.75% 12,613,013
2007-07-19 2007-07-17 950.223 12,017 -202 0.69% 11,418,832
2007-07-18 2007-07-16 921.429 12,219 +338 0.70% 11,258,936
2007-07-17 2007-07-13 959.821 11,881 -657 0.68% 11,403,638
2007-07-16 2007-07-12 921.429 12,538 -208 0.72% 11,552,871
2007-07-13 2007-07-11 950.223 12,746 -131 0.73% 12,111,545
2007-07-12 2007-07-10 998.214 12,877 -142 0.74% 12,854,005
2007-07-11 2007-07-09 1036.607 13,019 -229 0.74% 13,495,588
2007-07-10 2007-07-06 1075.000 13,248 +1,180 0.76% 14,241,600
2007-07-09 2007-07-05 1055.804 12,068 -1,099 0.69% 12,741,438
2007-07-06 2007-07-04 998.214 13,167 -1,157 0.75% 13,143,488
2007-07-05 2007-07-03 979.018 14,324 -870 0.82% 14,023,452
2007-07-04 2007-06-29 911.830 15,194 +1,712 0.87% 13,854,350
2007-07-03 2007-06-28 921.429 13,482 -1,340 0.77% 12,422,700
2007-06-29 2007-06-27 863.839 14,822 -260 0.97% 12,803,826
2007-06-28 2007-06-26 902.232 15,082 +399 0.99% 13,607,465
2007-06-27 2007-06-25 940.625 14,683 +1,009 0.96% 13,811,197
2007-06-26 2007-06-22 873.438 13,674 0.89% 11,943,384

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top