History of CCASS shareholding

Stock code:

Adjust for splits and bonus issues: Yes No

Use price on: trading date holding/settlement date

Show: chart & table chart only table only

Table rows with no holding change: include exclude

Participant: SHANGHAI COMMERCIAL BANK LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.840 92,987 +0 0.04% 78,109
2025-10-13 2025-10-09 0.940 92,987 +0 0.04% 87,408
2025-10-10 2025-10-08 0.900 92,987 +0 0.04% 83,688
2025-10-09 2025-10-06 0.920 92,987 +0 0.04% 85,548
2025-10-08 2025-10-03 0.920 92,987 +0 0.04% 85,548
2025-10-06 2025-10-02 0.930 92,987 +0 0.04% 86,478
2025-10-03 2025-09-30 0.910 92,987 +0 0.04% 84,618
2025-10-02 2025-09-29 0.930 92,987 +0 0.04% 86,478
2025-09-30 2025-09-26 0.910 92,987 +0 0.04% 84,618
2025-09-29 2025-09-25 0.910 92,987 +0 0.04% 84,618
2025-09-26 2025-09-24 0.920 92,987 -5,000 0.04% 85,548
2025-08-19 2025-08-15 0.920 97,987 -10,000 0.19% 90,148
2025-08-13 2025-08-11 0.960 107,987 -5,000 0.21% 103,668
2025-08-11 2025-08-07 0.830 112,987 -40,000 0.22% 93,779
2025-08-08 2025-08-06 0.790 152,987 +9,600 0.29% 120,860
2025-08-05 2025-08-01 0.700 143,387 +50,000 0.28% 100,371
2025-07-29 2025-07-25 1.030 93,387 -10,000 0.18% 96,189
2025-07-22 2025-07-18 0.810 103,387 +2,000 0.20% 83,743
2025-07-15 2025-07-11 0.820 101,387 +8,000 0.20% 83,137
2025-07-14 2025-07-10 0.710 93,387 +40,000 0.18% 66,305
2025-07-10 2025-07-08 0.940 53,387 -1 0.10% 50,184
2025-07-07 2025-07-03 1.000 53,388 +7,000 0.10% 53,388
2025-06-27 2025-06-25 0.940 46,388 +5,000 0.09% 43,605
2025-06-20 2025-06-18 0.940 41,388 +3,000 0.08% 38,905
2025-04-07 2025-04-02 1.020 38,388 -10,000 0.07% 39,156
2025-04-03 2025-04-01 1.060 48,388 +10,000 0.09% 51,291
2025-04-02 2025-03-31 1.100 38,388 +5,000 0.07% 42,227
2025-04-01 2025-03-28 1.060 33,388 +10,000 0.06% 35,391
2025-03-31 2025-03-27 1.160 23,388 +5,000 0.05% 27,130
2025-02-25 2025-02-21 1.160 18,388 -300 0.04% 21,330
2025-02-18 2025-02-14 1.200 18,688 -16,000 0.04% 22,426
2025-02-11 2025-02-07 1.160 34,688 +6,000 0.07% 40,238
2025-02-03 2025-01-24 1.100 28,688 +10,000 0.06% 31,557
2025-01-27 2025-01-23 1.580 18,688 +2,000 0.04% 29,527
2025-01-23 2025-01-21 2.180 16,688 +2,000 0.03% 36,380
2024-11-20 2024-11-18 4.360 14,688 -2,000 0.03% 64,040
2024-11-19 2024-11-15 4.480 16,688 -1,000 0.03% 74,762
2024-11-18 2024-11-14 4.940 17,688 +3,000 0.03% 87,379
2024-10-28 2024-10-24 4.520 14,688 +2,000 0.03% 66,390
2024-10-23 2024-10-21 5.500 12,688 -400 0.03% 69,784
2023-12-22 2023-12-20 15.600 13,088 -2,000 0.04% 204,173
2023-12-12 2023-12-08 17.600 15,088 +2,000 0.04% 265,549
2023-11-24 2023-11-22 15.600 13,088 -3,000 0.04% 204,173
2023-11-22 2023-11-20 13.400 16,088 +150 0.04% 215,579
2023-11-20 2023-11-16 12.600 15,938 -1,000 0.04% 200,819
2023-11-16 2023-11-14 11.400 16,938 -2,000 0.05% 193,093
2023-11-15 2023-11-13 10.400 18,938 +1,000 0.05% 196,955
2023-09-05 2023-08-31 9.500 17,938 -1,000 0.05% 170,411
2023-08-31 2023-08-29 10.000 18,938 +1,000 0.05% 189,380
2023-08-17 2023-08-15 7.200 17,938 +1,000 0.05% 129,154
2023-08-14 2023-08-10 8.000 16,938 +6,600 0.05% 135,504
2023-08-11 2023-08-09 8.200 10,338 +1,000 0.06% 84,772
2023-08-02 2023-07-31 10.200 9,338 -1,150 0.05% 95,248
2023-07-26 2023-07-24 5.500 10,488 -200 0.06% 57,684
2023-07-24 2023-07-20 6.000 10,688 -16,000 0.06% 64,128
2023-07-21 2023-07-19 6.000 26,688 +16,000 0.15% 160,128
2023-07-14 2023-07-12 8.100 10,688 -5,600 0.06% 86,573
2023-07-05 2023-07-03 5.525 16,288 -6,706 0.09% 89,991
2023-06-14 2023-06-12 7.650 22,994 -1,412 0.09% 175,904
2023-04-13 2023-04-11 4.675 24,406 +1,412 0.10% 114,098
2023-03-10 2023-03-08 7.933 22,994 -99 0.09% 182,419
2023-03-07 2023-03-03 8.217 23,093 -706 0.09% 189,747
2023-02-20 2023-02-16 6.375 23,799 +424 0.09% 151,719
2023-01-04 2022-12-30 10.200 23,375 -283 0.11% 238,425
2022-12-23 2022-12-21 11.192 23,658 -847 0.11% 264,772
2022-11-01 2022-10-28 13.317 24,505 +847 0.12% 326,325
2022-10-26 2022-10-24 12.892 23,658 -127 0.11% 304,991
2022-10-10 2022-10-06 13.317 23,785 -141 0.14% 316,737
2022-10-03 2022-09-29 12.750 23,926 -1,129 0.14% 305,056
2022-09-29 2022-09-27 13.317 25,055 -141 0.14% 333,649
2022-09-27 2022-09-23 14.167 25,196 -848 0.15% 356,943
2022-09-26 2022-09-22 11.333 26,044 -1,411 0.15% 295,165
2022-09-23 2022-09-21 8.642 27,455 +706 0.16% 237,257
2022-09-06 2022-09-02 15.867 26,749 -4,659 0.15% 424,417
2022-09-05 2022-09-01 13.317 31,408 -2,683 0.18% 418,250
2022-09-02 2022-08-31 12.750 34,091 -1,553 0.20% 434,660
2022-09-01 2022-08-30 12.325 35,644 -1,411 0.21% 439,312
2022-08-31 2022-08-29 12.042 37,055 -2,541 0.21% 446,204
2022-08-30 2022-08-26 10.625 39,596 -283 0.23% 420,707
2022-08-19 2022-08-17 9.633 39,879 -847 0.23% 384,168
2022-08-18 2022-08-16 10.200 40,726 -1,553 0.23% 415,405
2022-08-17 2022-08-15 8.783 42,279 +706 0.24% 371,351
2022-08-16 2022-08-12 7.792 41,573 +565 0.24% 323,923
2022-08-15 2022-08-11 7.933 41,008 -4,377 0.24% 325,330
2022-08-12 2022-08-10 6.517 45,385 -2,117 0.26% 295,759
2022-07-06 2022-07-04 5.383 47,502 -142 0.27% 255,719
2022-06-22 2022-06-20 4.392 47,644 +142 0.27% 209,237
2022-06-17 2022-06-15 4.533 47,502 +706 0.27% 215,342
2022-06-15 2022-06-13 4.817 46,796 +141 0.27% 225,401
2022-06-14 2022-06-10 4.958 46,655 +4,941 0.27% 231,331
2022-06-08 2022-06-06 4.817 41,714 +3,812 0.24% 200,922
2022-06-07 2022-06-02 6.517 37,902 +2,117 0.22% 246,995
2022-06-02 2022-05-31 6.800 35,785 +1,694 0.21% 243,338
2022-06-01 2022-05-30 8.075 34,091 +1,977 0.20% 275,285
2022-05-31 2022-05-27 9.067 32,114 -1,412 0.18% 291,167
2022-05-30 2022-05-26 9.633 33,526 +706 0.19% 322,967
2022-05-24 2022-05-20 12.892 32,820 +424 0.19% 423,104
2022-05-23 2022-05-19 12.892 32,396 +282 0.19% 417,638
2022-05-18 2022-05-16 12.183 32,114 -1,412 0.19% 391,256
2022-05-12 2022-05-10 11.050 33,526 -706 0.19% 370,462
2022-04-12 2022-04-08 11.900 34,232 -282 0.21% 407,361
2022-04-04 2022-03-31 12.042 34,514 -282 0.21% 415,606
2022-04-01 2022-03-30 11.758 34,796 -283 0.22% 409,143
2022-03-31 2022-03-29 11.050 35,079 -73,412 0.22% 387,623
2022-03-30 2022-03-28 10.342 108,491 -282 0.67% 1,121,978
2022-03-21 2022-03-17 7.650 108,773 +141 0.67% 832,113
2022-03-02 2022-02-28 7.933 108,632 -564 0.67% 861,814
2022-02-24 2022-02-22 7.933 109,196 +423 0.68% 866,288
2022-01-24 2022-01-20 7.933 108,773 -7,059 0.67% 862,932
2022-01-07 2022-01-05 8.358 115,832 +7,341 0.72% 968,162
2022-01-04 2021-12-31 10.058 108,491 +32,047 0.67% 1,091,239
2022-01-03 2021-12-29 16.150 76,444 -988 0.47% 1,234,571
2021-12-16 2021-12-14 12.183 77,432 +141 0.48% 943,380
2021-12-10 2021-12-08 11.050 77,291 -1,835 0.48% 854,066
2021-12-09 2021-12-07 12.183 79,126 +14,118 0.49% 964,018
2021-12-08 2021-12-06 15.158 65,008 +37,412 0.40% 985,413
2021-12-03 2021-12-01 21.958 27,596 +3,529 0.17% 605,962
2021-12-01 2021-11-29 21.675 24,067 +141 0.15% 521,652
2021-11-30 2021-11-26 23.800 23,926 -282 0.15% 569,439
2021-11-05 2021-11-03 22.525 24,208 +141 0.18% 545,285
2021-10-26 2021-10-22 24.367 24,067 -706 0.18% 586,433
2021-10-21 2021-10-19 26.208 24,773 +706 0.18% 649,259
2021-10-20 2021-10-18 25.500 24,067 -706 0.18% 613,708
2021-09-21 2021-09-17 29.892 24,773 +706 0.18% 740,506
2021-09-20 2021-09-16 26.917 24,067 -424 0.18% 647,803
2021-09-07 2021-09-03 28.758 24,491 -705 0.18% 704,320
2021-09-03 2021-09-01 30.883 25,196 -706 0.19% 778,136
2021-08-25 2021-08-23 34.992 25,902 +706 0.19% 906,354
2021-08-24 2021-08-20 35.133 25,196 +1,411 0.19% 885,219
2021-08-16 2021-08-12 35.275 23,785 -4,941 0.18% 839,016
2021-08-11 2021-08-09 34.992 28,726 +706 0.21% 1,005,171
2021-08-10 2021-08-06 36.833 28,020 +424 0.21% 1,032,070
2021-08-09 2021-08-05 35.275 27,596 +1,411 0.21% 973,449
2021-08-06 2021-08-04 36.125 26,185 -2,964 0.19% 945,933
2021-07-30 2021-07-28 34.992 29,149 +1,270 0.22% 1,019,972
2021-07-29 2021-07-27 34.567 27,879 -2,117 0.21% 963,684
2021-07-27 2021-07-23 34.000 29,996 -848 0.22% 1,019,864
2021-07-26 2021-07-22 31.592 30,844 -282 0.23% 974,413
2021-07-22 2021-07-20 28.758 31,126 +2,118 0.23% 895,132
2021-07-20 2021-07-16 28.192 29,008 +3,882 0.22% 817,784
2021-07-13 2021-07-09 28.333 25,126 +635 0.28% 711,903
2021-06-25 2021-06-23 31.308 24,491 -2,117 0.27% 766,772
2021-06-24 2021-06-22 29.325 26,608 -283 0.30% 780,280
2021-06-17 2021-06-15 29.372 26,891 -141 0.30% 789,848
2021-06-16 2021-06-11 29.651 27,032 -478 0.30% 801,516
2021-06-09 2021-06-07 26.171 27,510 +431 0.30% 719,951
2021-05-13 2021-05-11 29.094 27,079 +431 0.30% 787,831
2021-05-12 2021-05-10 30.625 26,648 +1,293 0.29% 816,097
2021-05-07 2021-05-05 31.739 25,355 -718 0.28% 804,735
2021-05-06 2021-05-04 31.043 26,073 +718 0.29% 809,376
2021-05-04 2021-04-30 29.511 25,355 -3,592 0.28% 748,262
2021-04-27 2021-04-23 33.966 28,947 +719 0.32% 983,213
2021-04-26 2021-04-22 34.523 28,228 +1,437 0.31% 974,510
2021-04-23 2021-04-21 32.713 26,791 +431 0.29% 876,418
2021-04-22 2021-04-20 33.688 26,360 -2,012 0.29% 888,004
2021-04-20 2021-04-16 34.662 28,372 +719 0.31% 983,430
2021-04-19 2021-04-15 35.497 27,653 +574 0.30% 981,605
2021-04-16 2021-04-14 34.801 27,079 +1,437 0.30% 942,382
2021-04-14 2021-04-12 31.460 25,642 -287 0.28% 806,705
2021-04-13 2021-04-09 33.827 25,929 -431 0.28% 877,095
2021-04-12 2021-04-08 35.497 26,360 -719 0.29% 935,707
2021-04-09 2021-04-07 36.889 27,079 -718 0.30% 998,925
2021-04-08 2021-04-01 36.889 27,797 -1,150 0.30% 1,025,411
2021-04-07 2021-03-31 36.193 28,947 -718 0.32% 1,047,686
2021-03-30 2021-03-26 30.903 29,665 +718 0.33% 916,752
2021-03-25 2021-03-23 28.676 28,947 +2,443 0.32% 830,090
2021-03-23 2021-03-19 32.992 26,504 -1,437 0.29% 874,408
2021-03-15 2021-03-11 24.918 27,941 +144 0.31% 696,225
2021-03-05 2021-03-03 22.551 27,797 +144 0.30% 626,855
2021-02-26 2021-02-24 22.969 27,653 +143 0.30% 635,156
2021-02-22 2021-02-18 23.665 27,510 -143 0.30% 651,019
2021-02-19 2021-02-17 23.526 27,653 +718 0.30% 650,554
2021-02-10 2021-02-08 23.804 26,935 -144 0.30% 641,162
2021-01-26 2021-01-22 22.969 27,079 -287 0.30% 621,972
2021-01-22 2021-01-20 24.361 27,366 -144 0.30% 666,659
2021-01-13 2021-01-11 22.969 27,510 +144 0.30% 631,872
2021-01-11 2021-01-07 24.500 27,366 +144 0.30% 670,468
2020-12-29 2020-12-24 21.577 27,222 +143 0.30% 587,362
2020-12-07 2020-12-03 14.617 27,079 +144 0.36% 395,800
2020-11-19 2020-11-17 21.159 26,935 -718 0.35% 569,921
2020-11-13 2020-11-11 23.247 27,653 +574 0.36% 642,855
2020-11-12 2020-11-10 18.514 27,079 -3,448 0.36% 501,347
2020-11-09 2020-11-05 18.793 30,527 -287 0.40% 573,683
2020-11-06 2020-11-04 16.705 30,814 -288 0.41% 514,735
2020-11-05 2020-11-03 13.781 31,102 -143 0.41% 428,625
2020-10-06 2020-09-30 12.807 31,245 -144 0.41% 400,150
2020-09-15 2020-09-11 10.997 31,389 +287 0.41% 345,191
2020-09-02 2020-08-31 12.668 31,102 +288 0.41% 393,989
2020-08-18 2020-08-14 15.173 30,814 -216 0.41% 467,551
2020-06-30 2020-06-26 14.895 31,030 -287 0.41% 462,189
2020-06-26 2020-06-23 14.060 31,317 +230 0.41% 440,307
2020-05-22 2020-05-20 9.605 31,087 +431 0.41% 298,595
2020-05-21 2020-05-19 11.554 30,656 +1,293 0.40% 354,199
2020-02-18 2020-02-14 12.807 29,363 +574 0.39% 376,047
2019-11-12 2019-11-08 19.489 28,789 -143 0.38% 561,060
2019-10-16 2019-10-14 19.349 28,932 -288 0.38% 559,819
2019-10-14 2019-10-10 16.287 29,220 -502 0.38% 475,905
2019-08-27 2019-08-23 12.807 29,722 +143 0.39% 380,645
2019-07-23 2019-07-19 15.173 29,579 +144 0.39% 448,812
2019-07-19 2019-07-17 14.617 29,435 +144 0.39% 430,237
2019-07-09 2019-07-05 16.844 29,291 +143 0.39% 493,371
2019-06-25 2019-06-21 16.844 29,148 +288 0.38% 490,963
2019-06-20 2019-06-18 18.236 28,860 +431 0.38% 526,286
2019-05-30 2019-05-28 22.273 28,429 +143 0.37% 633,193
2019-04-24 2019-04-18 21.159 28,286 +144 0.37% 598,507
2019-04-16 2019-04-12 22.273 28,142 +287 0.37% 626,800
2019-03-27 2019-03-25 23.943 27,855 +101 0.37% 666,939
2019-03-26 2019-03-22 22.969 27,754 +101 0.37% 637,476
2019-03-25 2019-03-21 22.551 27,653 +790 0.36% 623,608
2019-03-22 2019-03-20 32.017 26,863 -446 0.35% 860,076
2019-03-21 2019-03-19 29.233 27,309 -158 0.36% 798,324
2019-03-20 2019-03-18 30.625 27,467 +58 0.36% 841,179
2019-03-19 2019-03-15 25.057 27,409 -15 0.36% 686,784
2019-03-15 2019-03-13 23.665 27,424 -43 0.36% 648,984
2019-03-11 2019-03-07 23.665 27,467 -474 0.36% 650,002
2019-02-25 2019-02-21 22.273 27,941 +129 0.37% 622,324
2019-02-20 2019-02-18 22.273 27,812 -14 0.37% 619,450
2019-01-29 2019-01-25 22.273 27,826 +287 0.37% 619,762
2019-01-28 2019-01-24 23.665 27,539 -1,364 0.36% 651,706
2019-01-24 2019-01-22 29.233 28,903 -15 0.38% 844,922
2019-01-23 2019-01-21 29.233 28,918 -14 0.38% 845,360
2019-01-22 2019-01-18 30.625 28,932 -15 0.38% 886,044
2019-01-18 2019-01-16 27.841 28,947 -14 0.38% 805,913
2019-01-17 2019-01-15 27.841 28,961 +244 0.38% 806,302
2019-01-16 2019-01-14 26.449 28,717 +719 0.45% 759,534
2019-01-14 2019-01-10 26.449 27,998 +72 0.44% 740,517
2019-01-10 2019-01-08 27.841 27,926 -15 0.44% 777,487
2019-01-08 2019-01-04 26.449 27,941 +431 0.44% 739,009
2019-01-07 2019-01-03 26.449 27,510 -14 0.43% 727,610
2019-01-04 2019-01-02 26.449 27,524 +215 0.43% 727,980
2019-01-03 2018-12-31 30.625 27,309 -43 0.43% 836,340
2019-01-02 2018-12-27 33.409 27,352 -14 0.43% 913,807
2018-12-28 2018-12-24 32.017 27,366 +215 0.43% 876,180
2018-07-24 2018-07-20 29.233 27,151 -14 0.43% 793,706
2018-07-23 2018-07-19 29.233 27,165 -7,184 0.43% 794,115
2018-07-20 2018-07-18 32.017 34,349 -14 0.54% 1,099,756
2018-07-19 2018-07-17 30.625 34,363 +7,184 0.54% 1,052,369
2018-07-18 2018-07-16 32.017 27,179 -15 0.43% 870,193
2018-07-16 2018-07-12 32.017 27,194 -14 0.43% 870,673
2018-07-11 2018-07-09 32.017 27,208 +359 0.43% 871,122
2018-07-10 2018-07-06 32.017 26,849 -14 0.42% 859,628
2018-07-09 2018-07-05 33.409 26,863 -144 0.42% 897,470
2018-07-06 2018-07-04 30.625 27,007 -14 0.43% 827,091
2018-07-04 2018-06-29 34.801 27,021 -15 0.43% 940,364
2018-07-03 2018-06-28 36.193 27,036 -14 0.43% 978,521
2018-06-28 2018-06-26 40.369 27,050 -431 0.43% 1,091,992
2018-06-27 2018-06-25 40.369 27,481 -1,149 0.43% 1,109,392
2018-06-26 2018-06-22 37.585 28,630 -1,653 0.45% 1,076,067
2018-06-25 2018-06-21 33.409 30,283 -172 0.48% 1,011,730
2018-06-21 2018-06-19 33.409 30,455 -115 0.48% 1,017,476
2018-06-20 2018-06-15 32.017 30,570 -58 0.48% 978,763
2018-06-19 2018-06-14 32.017 30,628 -201 0.48% 980,620
2018-06-15 2018-06-13 32.017 30,829 -301 0.49% 987,056
2018-06-14 2018-06-12 32.017 31,130 -690 0.49% 996,693
2018-06-13 2018-06-11 30.625 31,820 -187 0.50% 974,490
2018-06-12 2018-06-08 30.625 32,007 -761 0.51% 980,216
2018-06-11 2018-06-07 30.625 32,768 -29 0.52% 1,003,522
2018-06-08 2018-06-06 30.625 32,797 -72 0.52% 1,004,410
2018-06-07 2018-06-05 30.625 32,869 -14 0.52% 1,006,615
2018-06-06 2018-06-04 30.625 32,883 -144 0.52% 1,007,044
2018-06-05 2018-06-01 26.449 33,027 -14 0.52% 873,528
2018-06-01 2018-05-30 29.233 33,041 -29 0.52% 965,888
2018-05-31 2018-05-29 27.841 33,070 -259 0.52% 920,701
2018-05-30 2018-05-28 27.841 33,329 -43 0.53% 927,912
2018-05-29 2018-05-25 26.449 33,372 -43 0.53% 882,653
2018-05-28 2018-05-24 27.841 33,415 -29 0.53% 930,306
2018-05-25 2018-05-23 27.841 33,444 -775 0.53% 931,113
2018-05-23 2018-05-18 26.449 34,219 -15 0.54% 905,056
2018-05-21 2018-05-17 25.057 34,234 -43 0.54% 857,797
2018-05-18 2018-05-16 25.057 34,277 -43 0.54% 858,874
2018-05-16 2018-05-14 25.057 34,320 +244 0.54% 859,952
2018-05-14 2018-05-10 25.057 34,076 -43 0.54% 853,838
2018-05-11 2018-05-09 26.449 34,119 -14 0.54% 902,411
2018-05-10 2018-05-08 25.057 34,133 -15 0.54% 855,266
2018-05-09 2018-05-07 25.057 34,148 -186 0.54% 855,642
2018-05-03 2018-04-30 23.665 34,334 -15 0.54% 812,508
2018-04-27 2018-04-25 22.273 34,349 +72 0.54% 765,048
2018-04-25 2018-04-23 22.273 34,277 +575 0.54% 763,444
2018-04-13 2018-04-11 23.665 33,702 -43 0.53% 797,552
2018-04-11 2018-04-09 25.057 33,745 +57 0.53% 845,544
2018-04-06 2018-04-03 23.665 33,688 -14 0.53% 797,221
2018-03-29 2018-03-27 23.665 33,702 -14 0.53% 797,552
2018-03-26 2018-03-22 25.057 33,716 -87 0.53% 844,817
2018-03-23 2018-03-21 25.057 33,803 -14 0.53% 846,997
2018-03-20 2018-03-16 27.841 33,817 -14 0.53% 941,498
2018-03-19 2018-03-15 27.841 33,831 -15 0.53% 941,888
2018-03-16 2018-03-14 26.449 33,846 -43 0.53% 895,190
2018-03-15 2018-03-13 25.057 33,889 -43 0.53% 849,152
2018-03-12 2018-03-08 25.057 33,932 -14 0.54% 850,230
2018-03-08 2018-03-06 25.057 33,946 +143 0.54% 850,581
2018-03-02 2018-02-28 25.057 33,803 -14 0.53% 846,997
2018-03-01 2018-02-27 25.057 33,817 -14 0.53% 847,348
2018-02-27 2018-02-23 26.449 33,831 +143 0.53% 894,793
2018-02-26 2018-02-22 26.449 33,688 +1,423 0.53% 891,011
2018-02-20 2018-02-13 23.665 32,265 +287 0.51% 763,546
2018-02-13 2018-02-09 23.665 31,978 +144 0.50% 756,754
2018-02-09 2018-02-07 25.057 31,834 +143 0.50% 797,660
2018-02-06 2018-02-02 27.841 31,691 +144 0.50% 882,308
2018-01-31 2018-01-29 29.233 31,547 -14 0.50% 922,214
2018-01-29 2018-01-25 26.449 31,561 -29 0.50% 834,754
2018-01-19 2018-01-17 27.841 31,590 +144 0.50% 879,496
2018-01-17 2018-01-15 29.233 31,446 -44 0.50% 919,261
2018-01-11 2018-01-09 27.841 31,490 -43 0.50% 876,712
2018-01-08 2018-01-04 32.017 31,533 -115 0.50% 1,009,596
2018-01-05 2018-01-03 30.625 31,648 -402 0.50% 969,222
2017-12-19 2017-12-15 26.449 32,050 +144 0.51% 847,688
2017-12-14 2017-12-12 25.057 31,906 +143 0.50% 799,465
2017-12-13 2017-12-11 27.841 31,763 -14 0.50% 884,313
2017-12-05 2017-12-01 26.449 31,777 -287 0.50% 840,467
2017-12-01 2017-11-29 27.841 32,064 -144 0.51% 892,693
2017-11-30 2017-11-28 29.233 32,208 -718 0.51% 941,537
2017-11-24 2017-11-22 29.233 32,926 -15 0.52% 962,526
2017-11-23 2017-11-21 27.841 32,941 -258 0.52% 917,109
2017-11-22 2017-11-20 29.233 33,199 +244 0.52% 970,507
2017-11-14 2017-11-10 32.017 32,955 -14 0.52% 1,055,124
2017-11-10 2017-11-08 33.409 32,969 -15 0.52% 1,101,467
2017-10-27 2017-10-25 34.801 32,984 +288 0.52% 1,147,883
2017-10-25 2017-10-23 33.409 32,696 +71 0.52% 1,092,346
2017-10-23 2017-10-19 32.017 32,625 +158 0.51% 1,044,558
2017-10-20 2017-10-18 34.801 32,467 +15 0.51% 1,129,891
2017-10-12 2017-10-10 29.233 32,452 +72 0.51% 948,670
2017-10-04 2017-09-29 29.233 32,380 -43 0.51% 946,565
2017-09-28 2017-09-26 27.841 32,423 +287 0.51% 902,688
2017-09-19 2017-09-15 29.233 32,136 -287 0.51% 939,432
2017-09-15 2017-09-13 30.625 32,423 -44 0.51% 992,957
2017-09-14 2017-09-12 29.233 32,467 -43 0.51% 949,108
2017-09-11 2017-09-07 29.233 32,510 -57 0.51% 950,365
2017-09-08 2017-09-06 27.841 32,567 -819 0.51% 906,697
2017-09-07 2017-09-05 29.233 33,386 -187 0.53% 975,974
2017-09-06 2017-09-04 23.665 33,573 +216 0.53% 794,499
2017-09-04 2017-08-31 25.057 33,357 +431 0.53% 835,822
2017-09-01 2017-08-30 25.057 32,926 +143 0.52% 825,023
2017-08-29 2017-08-25 23.665 32,783 -143 0.52% 775,804
2017-08-18 2017-08-16 26.449 32,926 +143 0.52% 870,857
2017-08-08 2017-08-04 27.841 32,783 -287 0.52% 912,710
2017-07-10 2017-07-06 27.841 33,070 -1,078 0.52% 920,701
2017-07-04 2017-06-30 27.841 34,148 +288 0.54% 950,713
2017-06-30 2017-06-28 27.841 33,860 +144 0.53% 942,695
2017-06-29 2017-06-27 29.233 33,716 -762 0.53% 985,620
2017-06-19 2017-06-15 32.017 34,478 -72 0.54% 1,103,886
2017-06-15 2017-06-13 33.409 34,550 +72 0.55% 1,154,287
2017-06-12 2017-06-08 32.017 34,478 +144 0.54% 1,103,886
2017-05-31 2017-05-26 32.017 34,334 -1,164 0.54% 1,099,276
2017-05-19 2017-05-17 33.409 35,498 -718 0.56% 1,185,958
2017-05-18 2017-05-16 33.409 36,216 -633 0.57% 1,209,946
2017-05-16 2017-05-12 34.801 36,849 -143 0.58% 1,282,390
2017-05-15 2017-05-11 34.801 36,992 +862 0.58% 1,287,366
2017-05-10 2017-05-08 33.409 36,130 -719 0.57% 1,207,073
2017-05-08 2017-05-04 33.409 36,849 +360 0.58% 1,231,094
2017-04-19 2017-04-13 33.409 36,489 +71 0.58% 1,219,067
2017-04-12 2017-04-10 36.193 36,418 +360 0.57% 1,318,086
2017-04-11 2017-04-07 37.585 36,058 +474 0.57% 1,355,251
2017-03-31 2017-03-29 33.409 35,584 -29 0.56% 1,188,832
2017-03-30 2017-03-28 33.409 35,613 -891 0.56% 1,189,801
2017-03-29 2017-03-27 34.801 36,504 +144 0.58% 1,270,383
2017-03-28 2017-03-24 36.193 36,360 +718 0.57% 1,315,987
2017-03-27 2017-03-23 37.585 35,642 -14 0.56% 1,339,616
2017-03-24 2017-03-22 34.801 35,656 +474 0.56% 1,240,872
2017-03-23 2017-03-21 37.585 35,182 +920 0.56% 1,322,326
2017-03-16 2017-03-14 41.761 34,262 +2,183 0.54% 1,430,831
2017-03-15 2017-03-13 41.761 32,079 -115 0.51% 1,339,666
2017-03-14 2017-03-10 41.761 32,194 +934 0.51% 1,344,468
2017-03-13 2017-03-09 44.546 31,260 +201 0.49% 1,392,494
2017-03-10 2017-03-08 44.546 31,059 +29 0.49% 1,383,540
2017-03-08 2017-03-06 44.546 31,030 +72 0.49% 1,382,248
2017-03-06 2017-03-02 43.154 30,958 +144 0.49% 1,335,946
2017-03-03 2017-03-01 43.154 30,814 +2,500 0.49% 1,329,732
2017-03-01 2017-02-27 41.761 28,314 +28 0.45% 1,182,434
2017-02-23 2017-02-21 41.761 28,286 +1,437 0.45% 1,181,264
2017-02-21 2017-02-17 45.938 26,849 -14 0.42% 1,233,379
2017-02-20 2017-02-16 45.938 26,863 -302 0.42% 1,234,022
2017-02-17 2017-02-15 47.330 27,165 +1,408 0.43% 1,285,710
2017-02-16 2017-02-14 48.722 25,757 -647 0.41% 1,254,925
2017-02-10 2017-02-08 40.369 26,404 +1,437 0.42% 1,065,914
2017-02-09 2017-02-07 38.977 24,967 -14 0.39% 973,148
2017-02-08 2017-02-06 38.977 24,981 -15 0.39% 973,693
2017-02-07 2017-02-03 40.369 24,996 -28 0.39% 1,009,074
2017-01-24 2017-01-20 37.585 25,024 +574 0.39% 940,535
2017-01-19 2017-01-17 43.154 24,450 -43 0.39% 1,055,103
2017-01-06 2017-01-04 44.546 24,493 -215 0.38% 1,091,054
2017-01-03 2016-12-29 44.546 24,708 +718 0.39% 1,100,631
2016-12-30 2016-12-28 45.938 23,990 +719 0.37% 1,102,043
2016-12-29 2016-12-23 47.330 23,271 +172 0.36% 1,101,408
2016-12-21 2016-12-19 50.114 23,099 -690 0.36% 1,157,577
2016-12-19 2016-12-15 50.114 23,789 +144 0.37% 1,192,156
2016-12-16 2016-12-14 50.114 23,645 +1,106 0.37% 1,184,939
2016-12-15 2016-12-13 52.898 22,539 -14 0.35% 1,192,264
2016-12-14 2016-12-12 54.290 22,553 -29 0.35% 1,224,400
2016-12-12 2016-12-08 51.506 22,582 +359 0.35% 1,163,104
2016-12-07 2016-12-05 55.682 22,223 +29 0.35% 1,237,420
2016-12-06 2016-12-02 55.682 22,194 +72 0.35% 1,235,805
2016-12-05 2016-12-01 55.682 22,122 -144 0.34% 1,231,796
2016-11-29 2016-11-25 57.074 22,266 +144 0.35% 1,270,809
2016-11-24 2016-11-22 58.466 22,122 +1,135 0.34% 1,293,386
2016-11-23 2016-11-21 58.466 20,987 -144 0.33% 1,227,027
2016-11-16 2016-11-14 59.858 21,131 +144 0.33% 1,264,861
2016-11-15 2016-11-11 59.858 20,987 +144 0.33% 1,256,242
2016-11-11 2016-11-09 59.858 20,843 -360 0.32% 1,247,622
2016-11-10 2016-11-08 62.642 21,203 -215 0.33% 1,328,202
2016-11-08 2016-11-04 59.858 21,418 +718 0.33% 1,282,040
2016-11-07 2016-11-03 59.858 20,700 +359 0.32% 1,239,062
2016-11-03 2016-11-01 62.642 20,341 -43 0.32% 1,274,205
2016-11-02 2016-10-31 61.250 20,384 +144 0.32% 1,248,523
2016-11-01 2016-10-28 65.426 20,240 +144 0.32% 1,324,228
2016-10-27 2016-10-25 68.210 20,096 -790 0.31% 1,370,756
2016-10-25 2016-10-20 69.602 20,886 -489 0.33% 1,453,716
2016-10-20 2016-10-18 68.210 21,375 +402 0.33% 1,457,997
2016-10-19 2016-10-17 70.994 20,973 +733 0.33% 1,488,967
2016-10-18 2016-10-14 72.387 20,240 -1,092 0.32% 1,465,103
2016-10-17 2016-10-13 68.210 21,332 -718 0.33% 1,455,064
2016-10-14 2016-10-12 70.994 22,050 -86 0.34% 1,565,428
2016-10-13 2016-10-11 69.602 22,136 +617 0.35% 1,540,719
2016-10-12 2016-10-07 73.779 21,519 +963 0.34% 1,587,641
2016-10-11 2016-10-06 73.779 20,556 +1,092 0.32% 1,516,592
2016-10-07 2016-10-05 72.387 19,464 +172 0.30% 1,408,931
2016-10-06 2016-10-04 72.387 19,292 -1,695 0.30% 1,396,481
2016-10-04 2016-09-30 52.898 20,987 -29 0.33% 1,110,167
2016-09-27 2016-09-23 51.506 21,016 -172 0.33% 1,082,446
2016-09-23 2016-09-21 54.290 21,188 +1,149 0.33% 1,150,294
2016-09-19 2016-09-14 51.506 20,039 +15 0.31% 1,032,125
2016-09-14 2016-09-12 51.506 20,024 +330 0.31% 1,031,352
2016-09-13 2016-09-09 54.290 19,694 -72 0.31% 1,069,185
2016-09-12 2016-09-08 54.290 19,766 -258 0.31% 1,073,094
2016-09-08 2016-09-06 54.290 20,024 +402 0.31% 1,087,101
2016-09-07 2016-09-05 55.682 19,622 -259 0.31% 1,092,591
2016-09-06 2016-09-02 57.074 19,881 +43 0.31% 1,134,688
2016-09-05 2016-09-01 61.250 19,838 -2,758 0.31% 1,215,080
2016-09-02 2016-08-31 50.114 22,596 +1,164 0.35% 1,132,370
2016-09-01 2016-08-30 50.114 21,432 +373 0.33% 1,074,038
2016-08-31 2016-08-29 51.506 21,059 +546 0.33% 1,084,660
2016-08-30 2016-08-26 51.506 20,513 +503 0.32% 1,056,538
2016-08-29 2016-08-25 52.898 20,010 +1,896 0.31% 1,058,486
2016-08-25 2016-08-23 59.858 18,114 +906 0.28% 1,084,269
2016-08-24 2016-08-22 61.250 17,208 +215 0.27% 1,053,992
2016-08-23 2016-08-19 64.034 16,993 +589 0.26% 1,088,134
2016-08-22 2016-08-18 66.818 16,404 +359 0.26% 1,096,088
2016-08-18 2016-08-16 68.210 16,045 +561 0.25% 1,094,435
2016-08-16 2016-08-12 69.602 15,484 +862 0.24% 1,077,724
2016-08-15 2016-08-11 69.602 14,622 +359 0.23% 1,017,727
2016-08-12 2016-08-10 73.779 14,263 -2,989 0.22% 1,052,304
2016-08-11 2016-08-09 64.034 17,252 +15 0.27% 1,104,719
2016-08-10 2016-08-08 66.818 17,237 -72 0.27% 1,151,747
2016-08-09 2016-08-05 64.034 17,309 -359 0.27% 1,108,368
2016-08-08 2016-08-04 65.426 17,668 +14 0.28% 1,155,951
2016-08-05 2016-08-03 69.602 17,654 +129 0.28% 1,228,761
2016-08-04 2016-08-01 69.602 17,525 -143 0.27% 1,219,782
2016-08-03 2016-07-29 65.426 17,668 -2,644 0.28% 1,155,951
2016-08-01 2016-07-28 62.642 20,312 +6,695 0.32% 1,272,388
2016-07-29 2016-07-27 68.210 13,617 +1,178 0.21% 928,821
2016-07-28 2016-07-26 109.972 12,439 +1,006 0.19% 1,367,940
2016-07-27 2016-07-25 125.284 11,433 +302 0.18% 1,432,376
2016-07-26 2016-07-22 139.205 11,131 +57 0.17% 1,549,489
2016-07-22 2016-07-20 144.773 11,074 +144 0.17% 1,603,217
2016-07-15 2016-07-13 158.694 10,930 +144 0.17% 1,734,520
2016-07-12 2016-07-08 161.478 10,786 +72 0.17% 1,741,698
2016-07-07 2016-07-05 154.517 10,714 +86 0.17% 1,655,499
2016-06-27 2016-06-23 148.949 10,628 -72 0.17% 1,583,032
2016-06-22 2016-06-20 151.733 10,700 +72 0.17% 1,623,546
2016-06-03 2016-06-01 161.478 10,628 +143 0.17% 1,716,184
2016-05-12 2016-05-10 161.478 10,485 -71 0.16% 1,693,093
2016-05-05 2016-05-03 192.103 10,556 +14 0.16% 2,027,836
2016-04-22 2016-04-20 176.790 10,542 +57 0.16% 1,863,722
2016-04-20 2016-04-18 176.790 10,485 -71 0.16% 1,853,645
2016-04-13 2016-04-11 176.790 10,556 -273 0.16% 1,866,197
2016-04-01 2016-03-30 183.750 10,829 +287 0.17% 1,989,833
2016-03-22 2016-03-18 185.142 10,542 +287 0.16% 1,951,772
2016-03-15 2016-03-11 193.495 10,255 +144 0.16% 1,984,288
2016-03-11 2016-03-09 212.983 10,111 +72 0.16% 2,153,475
2016-03-03 2016-03-01 232.472 10,039 -144 0.16% 2,333,787
2016-03-02 2016-02-29 235.256 10,183 -72 0.16% 2,395,614
2016-03-01 2016-02-26 229.688 10,255 +144 0.16% 2,355,450
2016-02-26 2016-02-24 239.432 10,111 +72 0.16% 2,420,900
2016-02-23 2016-02-19 182.358 10,039 +72 0.16% 1,830,695
2016-01-21 2016-01-19 199.063 9,967 -719 0.16% 1,984,060
2016-01-20 2016-01-18 196.279 10,686 +719 0.17% 2,097,436
2016-01-04 2015-12-29 207.415 9,967 +43 0.16% 2,067,307
2015-12-15 2015-12-11 242.216 9,924 -216 0.15% 2,403,756
2015-12-14 2015-12-10 240.824 10,140 -215 0.16% 2,441,959
2015-11-26 2015-11-24 263.097 10,355 -144 0.16% 2,724,371
2015-11-25 2015-11-23 267.273 10,499 -144 0.16% 2,806,102
2015-11-06 2015-11-04 264.489 10,643 +44 0.17% 2,814,959
2015-11-03 2015-10-30 309.035 10,599 +43 0.17% 3,275,459
2015-10-29 2015-10-27 292.330 10,556 -173 0.16% 3,085,837
2015-10-28 2015-10-26 314.603 10,729 +72 0.17% 3,375,375
2015-10-27 2015-10-23 277.018 10,657 -690 0.17% 2,952,177
2015-10-26 2015-10-22 267.273 11,347 -229 0.18% 3,032,750
2015-10-22 2015-10-19 235.256 11,576 +43 0.18% 2,723,326
2015-10-09 2015-10-07 212.983 11,533 +71 0.19% 2,456,338
2015-09-25 2015-09-23 218.552 11,462 -71 0.19% 2,505,039
2015-09-22 2015-09-18 226.904 11,533 +115 0.19% 2,616,883
2015-09-18 2015-09-16 232.472 11,418 +172 0.19% 2,654,366
2015-09-17 2015-09-15 231.080 11,246 +29 0.19% 2,598,726
2015-09-15 2015-09-11 236.648 11,217 -43 0.19% 2,654,483
2015-09-11 2015-09-09 236.648 11,260 +43 0.19% 2,664,659
2015-07-27 2015-07-23 278.410 11,217 +28 0.19% 3,122,921
2015-07-23 2015-07-21 285.370 11,189 +72 0.19% 3,193,004
2015-07-22 2015-07-20 279.802 11,117 +72 0.18% 3,110,556
2015-07-17 2015-07-15 278.410 11,045 -86 0.18% 3,075,035
2015-07-15 2015-07-13 285.370 11,131 +72 0.19% 3,176,453
2015-07-13 2015-07-09 263.097 11,059 -848 0.18% 2,909,591
2015-07-10 2015-07-08 196.279 11,907 +216 0.20% 2,337,092
2015-07-09 2015-07-07 215.768 11,691 +905 0.19% 2,522,538
2015-07-08 2015-07-06 256.137 10,786 +718 0.18% 2,762,693
2015-07-07 2015-07-03 318.779 10,068 +29 0.17% 3,209,468
2015-07-06 2015-07-02 324.347 10,039 +100 0.17% 3,256,122
2015-07-03 2015-06-30 338.268 9,939 +3,765 0.17% 3,362,043
2015-07-02 2015-06-29 325.739 6,174 -72 0.10% 2,011,115
2015-06-29 2015-06-25 361.933 6,246 +215 0.10% 2,260,631
2015-06-26 2015-06-24 368.893 6,031 +216 0.10% 2,224,793
2015-06-24 2015-06-22 375.853 5,815 +43 0.10% 2,185,586
2015-06-23 2015-06-19 389.774 5,772 -101 0.10% 2,249,773
2015-06-18 2015-06-16 403.694 5,873 +474 0.10% 2,370,895
2015-06-17 2015-06-15 431.535 5,399 -1,436 0.09% 2,329,858
2015-06-16 2015-06-12 452.416 6,835 -3,060 0.11% 3,092,262
2015-06-12 2015-06-10 424.575 9,895 +71 0.17% 4,201,167
2015-06-11 2015-06-09 417.615 9,824 +72 0.16% 4,102,645
2015-06-10 2015-06-08 445.456 9,752 +575 0.16% 4,344,082
2015-06-09 2015-06-05 466.336 9,177 +546 0.15% 4,279,568
2015-06-08 2015-06-04 480.257 8,631 +330 0.14% 4,145,096
2015-06-05 2015-06-03 459.376 8,301 -186 0.14% 3,813,280
2015-06-04 2015-06-02 424.575 8,487 -460 0.14% 3,603,366
2015-06-03 2015-06-01 354.972 8,947 -345 0.15% 3,175,938
2015-06-02 2015-05-29 334.092 9,292 -690 0.16% 3,104,379
2015-06-01 2015-05-28 290.938 9,982 +72 0.17% 2,904,144
2015-05-29 2015-05-27 286.762 9,910 +460 0.17% 2,841,811
2015-05-28 2015-05-26 303.467 9,450 +72 0.16% 2,867,759
2015-05-27 2015-05-22 303.467 9,378 +287 0.16% 2,845,909
2015-05-26 2015-05-21 314.603 9,091 +172 0.15% 2,860,055
2015-05-22 2015-05-20 289.546 8,919 +216 0.15% 2,582,461
2015-05-21 2015-05-19 303.467 8,703 -72 0.15% 2,641,069
2015-05-20 2015-05-18 311.819 8,775 +72 0.15% 2,736,210
2015-05-19 2015-05-15 324.347 8,703 +287 0.15% 2,822,794
2015-05-15 2015-05-13 339.660 8,416 +719 0.14% 2,858,577
2015-05-13 2015-05-11 332.700 7,697 +143 0.13% 2,560,789
2015-05-12 2015-05-08 329.915 7,554 +72 0.13% 2,492,182
2015-05-11 2015-05-07 338.268 7,482 -72 0.12% 2,530,919
2015-05-05 2015-04-30 354.972 7,554 +72 0.13% 2,681,461
2015-05-04 2015-04-29 343.836 7,482 +72 0.12% 2,572,581
2015-04-28 2015-04-24 345.228 7,410 +144 0.12% 2,558,140
2015-04-27 2015-04-23 368.893 7,266 -29 0.12% 2,680,375
2015-04-23 2015-04-21 389.774 7,295 +316 0.12% 2,843,398
2015-04-22 2015-04-20 361.933 6,979 -215 0.12% 2,525,928
2015-04-17 2015-04-15 329.915 7,194 -72 0.12% 2,373,412
2015-04-14 2015-04-10 331.308 7,266 +57 0.12% 2,407,281
2015-04-13 2015-04-09 335.484 7,209 +144 0.12% 2,418,502
2015-04-10 2015-04-08 354.972 7,065 +431 0.12% 2,507,880
2015-04-09 2015-04-02 348.012 6,634 +72 0.11% 2,308,712
2015-04-02 2015-03-31 338.268 6,562 -72 0.11% 2,219,713
2015-04-01 2015-03-30 341.052 6,634 +115 0.11% 2,262,538
2015-03-30 2015-03-26 327.131 6,519 +962 0.11% 2,132,569
2015-03-27 2015-03-25 322.955 5,557 +72 0.09% 1,794,662
2015-03-26 2015-03-24 354.972 5,485 -86 0.09% 1,947,023
2015-03-25 2015-03-23 336.876 5,571 -948 0.09% 1,876,735
2015-03-24 2015-03-20 271.449 6,519 +72 0.11% 1,769,579
2015-03-20 2015-03-18 261.705 6,447 -72 0.11% 1,687,213
2015-03-19 2015-03-17 258.921 6,519 +1,437 0.11% 1,687,906
2015-03-18 2015-03-16 260.313 5,082 +2,011 0.08% 1,322,911
2015-03-17 2015-03-13 257.529 3,071 -72 0.05% 790,871
2015-03-16 2015-03-12 257.529 3,143 +72 0.05% 809,414
2015-03-11 2015-03-09 239.432 3,071 -29 0.05% 735,297
2015-03-10 2015-03-06 240.824 3,100 +29 0.05% 746,556
2015-03-09 2015-03-05 243.608 3,071 +57 0.05% 748,122
2015-02-24 2015-02-18 253.353 3,014 +144 0.05% 763,605
2015-01-21 2015-01-19 239.432 2,870 -144 0.05% 687,171
2015-01-16 2015-01-14 240.824 3,014 +288 0.05% 725,845
2015-01-14 2015-01-12 253.353 2,726 +546 0.05% 690,640
2015-01-07 2015-01-05 257.529 2,180 -244 0.04% 561,413
2015-01-05 2014-12-31 264.489 2,424 +143 0.04% 641,122
2015-01-02 2014-12-29 243.608 2,281 -215 0.04% 555,671
2014-12-23 2014-12-19 239.432 2,496 -43 0.04% 597,623
2014-12-18 2014-12-16 246.393 2,539 -29 0.04% 625,591
2014-12-17 2014-12-15 245.001 2,568 +72 0.04% 629,161
2014-12-16 2014-12-12 249.177 2,496 +72 0.04% 621,945
2014-12-15 2014-12-11 250.569 2,424 -273 0.04% 607,379
2014-12-12 2014-12-10 247.785 2,697 -187 0.05% 668,275
2014-12-11 2014-12-09 242.216 2,884 -72 0.05% 698,552
2014-12-08 2014-12-04 249.177 2,956 +100 0.05% 736,566
2014-12-04 2014-12-02 254.745 2,856 +72 0.05% 727,551
2014-12-02 2014-11-28 257.529 2,784 +144 0.05% 716,961
2014-11-27 2014-11-25 261.705 2,640 +72 0.04% 690,901
2014-11-25 2014-11-21 251.961 2,568 +72 0.04% 647,035
2014-11-24 2014-11-20 257.529 2,496 -72 0.04% 642,792
2014-11-18 2014-11-14 238.040 2,568 -72 0.04% 611,287
2014-11-17 2014-11-13 233.864 2,640 +101 0.04% 617,401
2014-11-14 2014-11-12 239.432 2,539 +43 0.04% 607,919
2014-11-12 2014-11-10 236.648 2,496 +43 0.04% 590,674
2014-11-07 2014-11-05 249.177 2,453 +215 0.04% 611,230
2014-11-05 2014-11-03 246.393 2,238 +144 0.04% 551,427
2014-11-04 2014-10-31 253.353 2,094 -144 0.03% 530,521
2014-11-03 2014-10-30 245.001 2,238 -143 0.04% 548,311
2014-10-28 2014-10-24 226.904 2,381 +71 0.04% 540,258
2014-10-24 2014-10-22 228.296 2,310 +72 0.04% 527,364
2014-10-20 2014-10-16 238.040 2,238 +144 0.04% 532,734
2014-10-17 2014-10-15 261.705 2,094 +144 0.03% 548,010
2014-10-15 2014-10-13 278.410 1,950 -618 0.03% 542,899
2014-10-14 2014-10-10 257.529 2,568 -690 0.04% 661,334
2014-09-25 2014-09-23 210.199 3,258 -72 0.05% 684,829
2014-09-02 2014-08-29 217.160 3,330 -359 0.06% 723,141
2014-08-21 2014-08-19 225.512 3,689 -215 0.06% 831,913
2014-08-07 2014-08-05 228.296 3,904 +100 0.07% 891,267
2014-07-31 2014-07-29 233.864 3,804 -100 0.07% 889,619
2014-07-29 2014-07-25 231.080 3,904 +301 0.07% 902,136
2014-06-19 2014-06-17 242.216 3,603 -574 0.06% 872,706
2014-06-18 2014-06-16 251.961 4,177 -144 0.07% 1,052,440
2014-06-16 2014-06-12 249.177 4,321 +72 0.08% 1,076,692
2014-06-12 2014-06-10 264.489 4,249 +287 0.07% 1,123,815
2014-06-09 2014-06-05 277.018 3,962 -158 0.07% 1,097,544
2014-06-06 2014-06-04 274.234 4,120 -57 0.07% 1,129,842
2014-06-03 2014-05-29 286.762 4,177 -216 0.07% 1,197,805
2014-05-28 2014-05-26 263.097 4,393 +72 0.08% 1,155,786
2014-05-26 2014-05-22 251.961 4,321 +575 0.08% 1,088,722
2014-05-22 2014-05-20 250.569 3,746 +72 0.07% 938,630
2014-05-21 2014-05-19 260.313 3,674 -546 0.06% 956,390
2014-05-16 2014-05-14 299.290 4,220 +186 0.07% 1,263,006
2014-04-16 2014-04-14 386.989 4,034 -316 0.07% 1,561,116
2014-04-07 2014-04-03 375.853 4,350 -14 0.08% 1,634,961
2014-04-01 2014-03-28 375.853 4,364 +72 0.08% 1,640,223
2014-03-31 2014-03-27 381.421 4,292 -431 0.08% 1,637,060
2014-03-27 2014-03-25 400.910 4,723 -230 0.09% 1,893,498
2014-03-26 2014-03-24 400.910 4,953 +359 0.09% 1,985,707
2014-03-25 2014-03-21 360.541 4,594 +216 0.08% 1,656,323
2014-03-24 2014-03-20 341.052 4,378 -216 0.08% 1,493,125
2014-03-21 2014-03-19 360.541 4,594 -503 0.08% 1,656,323
2014-03-20 2014-03-18 371.677 5,097 +359 0.09% 1,894,437
2014-03-19 2014-03-17 378.637 4,738 +144 0.09% 1,793,983
2014-03-18 2014-03-14 398.126 4,594 +14 0.08% 1,828,990
2014-03-17 2014-03-13 395.342 4,580 +115 0.08% 1,810,665
2014-03-14 2014-03-12 381.421 4,465 -115 0.08% 1,703,046
2014-03-13 2014-03-11 380.029 4,580 +216 0.08% 1,740,534
2014-03-12 2014-03-10 311.819 4,364 -302 0.08% 1,360,777
2014-03-11 2014-03-07 300.682 4,666 -143 0.08% 1,402,984
2014-03-10 2014-03-06 292.330 4,809 +71 0.09% 1,405,816
2014-03-07 2014-03-05 299.290 4,738 +575 0.09% 1,418,038
2014-03-06 2014-03-04 281.194 4,163 +144 0.08% 1,170,610
2014-03-05 2014-03-03 278.410 4,019 +72 0.07% 1,118,929
2014-03-04 2014-02-28 279.802 3,947 -158 0.07% 1,104,377
2014-03-03 2014-02-27 289.546 4,105 -1,092 0.07% 1,188,587
2014-02-28 2014-02-26 242.216 5,197 -503 0.09% 1,258,799
2014-02-27 2014-02-25 239.432 5,700 +14 0.10% 1,364,764
2014-02-26 2014-02-24 243.608 5,686 -718 0.10% 1,385,158
2014-02-24 2014-02-20 242.216 6,404 +503 0.12% 1,551,154
2014-02-21 2014-02-19 243.608 5,901 -360 0.11% 1,437,534
2014-02-19 2014-02-17 240.824 6,261 +360 0.11% 1,507,801
2014-02-14 2014-02-12 243.608 5,901 +359 0.11% 1,437,534
2014-02-13 2014-02-11 245.001 5,542 +72 0.10% 1,357,793
2014-02-12 2014-02-10 246.393 5,470 -72 0.10% 1,347,767
2014-02-10 2014-02-06 239.432 5,542 +72 0.10% 1,326,934
2014-02-06 2014-02-04 247.785 5,470 +143 0.10% 1,355,382
2014-02-05 2014-01-30 246.393 5,327 -431 0.10% 1,312,533
2014-01-29 2014-01-27 247.785 5,758 -115 0.10% 1,426,744
2014-01-22 2014-01-20 263.097 5,873 -646 0.11% 1,545,170
2014-01-17 2014-01-15 249.177 6,519 -216 0.12% 1,624,383
2014-01-16 2014-01-14 246.393 6,735 -1,092 0.12% 1,659,454
2014-01-15 2014-01-13 242.216 7,827 -28 0.14% 1,895,828
2014-01-14 2014-01-10 250.569 7,855 -144 0.14% 1,968,217
2014-01-13 2014-01-09 245.001 7,999 -144 0.16% 1,959,759
2014-01-10 2014-01-08 250.569 8,143 -86 0.17% 2,040,381
2014-01-09 2014-01-07 247.785 8,229 +144 0.17% 2,039,020
2014-01-08 2014-01-06 245.001 8,085 +1,006 0.16% 1,980,829
2014-01-07 2014-01-03 245.001 7,079 -1,179 0.14% 1,734,359
2014-01-06 2014-01-02 224.120 8,258 -344 0.17% 1,850,781
2014-01-03 2013-12-31 229.688 8,602 +1,235 0.17% 1,975,776
2014-01-02 2013-12-27 247.785 7,367 -431 0.15% 1,825,429
2013-12-30 2013-12-24 240.824 7,798 +2,213 0.16% 1,877,949
2013-12-27 2013-12-20 193.495 5,585 +1,307 0.11% 1,080,668
2013-12-23 2013-12-19 192.103 4,278 +718 0.09% 821,815
2013-12-20 2013-12-18 193.495 3,560 +144 0.07% 688,841
2013-12-19 2013-12-17 192.103 3,416 -934 0.07% 656,223
2013-12-18 2013-12-16 182.358 4,350 -718 0.09% 793,259
2013-12-17 2013-12-13 187.927 5,068 +618 0.10% 952,412
2013-12-16 2013-12-12 194.887 4,450 -7,299 0.09% 867,246
2013-12-13 2013-12-11 197.671 11,749 +58 0.24% 2,322,435
2013-12-12 2013-12-10 243.608 11,691 -3,190 0.24% 2,848,027
2013-12-11 2013-12-09 153.125 14,881 +359 0.30% 2,278,658
2013-12-10 2013-12-06 107.188 14,522 -72 0.30% 1,556,580
2013-12-09 2013-12-05 79.347 14,594 +1,509 0.30% 1,157,987
2013-12-06 2013-12-04 68.210 13,085 -144 0.27% 892,533
2013-12-05 2013-12-03 55.682 13,229 -1,436 0.27% 736,616
2013-11-26 2013-11-22 52.898 14,665 +574 0.30% 775,747
2013-11-19 2013-11-15 53.594 14,091 +3,951 0.29% 755,191
2013-11-18 2013-11-14 54.290 10,140 +3,089 0.21% 550,499
2013-11-13 2013-11-11 55.682 7,051 +1,437 0.14% 392,613
2013-10-29 2013-10-25 57.770 5,614 -57 0.11% 324,321
2013-10-28 2013-10-24 55.682 5,671 +2,155 0.12% 315,772
2013-10-25 2013-10-23 55.682 3,516 -144 0.07% 195,778
2013-10-23 2013-10-21 55.682 3,660 +575 0.07% 203,796
2013-10-17 2013-10-15 42.457 3,085 -1,049 0.06% 130,981
2013-10-16 2013-10-11 42.457 4,134 +574 0.08% 175,519
2013-09-23 2013-09-18 38.281 3,560 -1,364 0.07% 136,282
2013-09-09 2013-09-05 36.889 4,924 +1,364 0.11% 181,643
2013-09-06 2013-09-04 37.585 3,560 -718 0.08% 133,804
2013-09-04 2013-09-02 38.281 4,278 -72 0.09% 163,768
2013-09-03 2013-08-30 38.977 4,350 +1,408 0.09% 169,552
2013-08-12 2013-08-08 35.497 2,942 -72 0.06% 104,433
2013-08-09 2013-08-07 36.193 3,014 -86 0.07% 109,086
2013-08-05 2013-08-01 33.270 3,100 +86 0.07% 103,137
2013-08-02 2013-07-31 33.409 3,014 +72 0.07% 100,695
2013-07-05 2013-07-03 33.409 2,942 -115 0.06% 98,290
2013-05-09 2013-05-07 34.801 3,057 -28 0.07% 106,387
2013-03-26 2013-03-22 31.321 3,085 -29 0.07% 96,626
2013-03-20 2013-03-18 33.409 3,114 -72 0.07% 104,036
2013-02-05 2013-02-01 33.966 3,186 -718 0.07% 108,216
2013-01-31 2013-01-29 33.270 3,904 -719 0.09% 129,886
2013-01-24 2013-01-22 33.688 4,623 +719 0.10% 155,738
2013-01-15 2013-01-11 31.460 3,904 -719 0.09% 122,821
2013-01-11 2013-01-09 30.903 4,623 +72 0.10% 142,867
2013-01-04 2013-01-02 31.739 4,551 +790 0.10% 144,443
2012-11-13 2012-11-09 34.105 3,761 +388 0.08% 128,270
2012-11-12 2012-11-08 36.193 3,373 +503 0.07% 122,080
2012-10-31 2012-10-29 41.761 2,870 +216 0.06% 119,855
2012-10-30 2012-10-26 48.722 2,654 -202 0.06% 129,307
2012-09-14 2012-09-12 45.242 2,856 +288 0.06% 129,210
2012-08-13 2012-08-09 43.850 2,568 -661 0.06% 112,606
2012-07-24 2012-07-20 34.105 3,229 -29 0.07% 110,126
2012-07-20 2012-07-18 32.852 3,258 -43 0.07% 107,033
2012-07-03 2012-06-28 32.017 3,301 +72 0.07% 105,688
2012-05-11 2012-05-09 36.193 3,229 -216 0.07% 116,868
2012-03-19 2012-03-15 43.154 3,445 +719 0.08% 148,664
2012-03-16 2012-03-14 45.242 2,726 +215 0.06% 123,329
2012-03-13 2012-03-09 45.938 2,511 -574 0.06% 115,349
2012-03-07 2012-03-05 38.977 3,085 +215 0.07% 120,245
2012-03-06 2012-03-02 38.977 2,870 -115 0.06% 111,865
2012-03-05 2012-03-01 40.369 2,985 -215 0.07% 120,503
2012-02-28 2012-02-24 41.065 3,200 -2,543 0.07% 131,409
2012-02-23 2012-02-21 50.114 5,743 -43 0.13% 287,803
2012-02-21 2012-02-17 52.898 5,786 +359 0.13% 306,067
2012-02-20 2012-02-16 65.426 5,427 +1,810 0.12% 355,068
2012-02-17 2012-02-15 30.347 3,617 +72 0.08% 109,764
2012-01-17 2012-01-13 25.892 3,545 -72 0.08% 91,787
2011-10-21 2011-10-19 38.977 3,617 +216 0.08% 140,981
2011-09-07 2011-09-05 47.330 3,401 -144 0.08% 160,968
2011-08-15 2011-08-11 47.330 3,545 -72 0.08% 167,784
2011-07-08 2011-07-06 67.514 3,617 -215 0.08% 244,199
2011-07-07 2011-07-05 66.122 3,832 -58 0.08% 253,381
2011-07-05 2011-06-30 65.426 3,890 -144 0.09% 254,508
2011-06-27 2011-06-23 69.602 4,034 -14 0.09% 280,776
2011-06-22 2011-06-20 69.602 4,048 +144 0.09% 281,751
2011-06-09 2011-06-07 80.739 3,904 -719 0.09% 315,204
2011-06-03 2011-06-01 89.091 4,623 +158 0.10% 411,868
2011-06-02 2011-05-31 82.131 4,465 +1,222 0.10% 366,714
2011-06-01 2011-05-30 97.443 3,243 +143 0.07% 316,009
2011-05-23 2011-05-19 64.730 3,100 -287 0.07% 200,664
2011-05-19 2011-05-17 66.122 3,387 -216 0.07% 223,956
2011-05-13 2011-05-11 69.602 3,603 +144 0.08% 250,778
2011-05-12 2011-05-09 75.171 3,459 -215 0.08% 260,015
2011-05-09 2011-05-05 77.955 3,674 +431 0.08% 286,406
2011-05-06 2011-05-04 73.779 3,243 -72 0.07% 239,264
2011-04-28 2011-04-26 101.620 3,315 -216 0.07% 336,869
2011-04-27 2011-04-21 107.188 3,531 -143 0.08% 378,480
2011-04-26 2011-04-20 105.796 3,674 +186 0.08% 388,693
2011-04-21 2011-04-19 101.620 3,488 -43 0.08% 354,449
2011-04-20 2011-04-18 104.404 3,531 +58 0.08% 368,649
2011-04-19 2011-04-15 111.364 3,473 +459 0.08% 386,767
2011-04-18 2011-04-14 118.324 3,014 +1,509 0.07% 356,629
2011-04-15 2011-04-13 128.068 1,505 +172 0.03% 192,743
2011-04-14 2011-04-12 128.068 1,333 -287 0.03% 170,715
2011-04-13 2011-04-11 135.029 1,620 -287 0.04% 218,746
2011-04-12 2011-04-08 114.148 1,907 +962 0.04% 217,680
2011-04-11 2011-04-07 146.165 945 +374 0.02% 138,126
2011-04-08 2011-04-06 194.887 571 -72 0.01% 111,280
2011-04-01 2011-03-30 253.353 643 -72 0.30% 162,906
2011-03-30 2011-03-28 275.626 715 +101 0.33% 197,072
2011-02-28 2011-02-24 175.398 614 +14 0.28% 107,694
2011-02-08 2011-02-02 217.160 600 +72 0.28% 130,296
2011-01-27 2011-01-25 231.080 528 -29 0.24% 122,010
2011-01-21 2011-01-19 242.216 557 +72 0.26% 134,915
2011-01-19 2011-01-17 263.097 485 +14 0.22% 127,602
2011-01-18 2011-01-14 260.313 471 +173 0.22% 122,607
2010-11-23 2010-11-19 279.802 298 -43 0.14% 83,381
2010-11-22 2010-11-18 250.569 341 +43 0.16% 85,444
2010-11-10 2010-11-08 199.063 298 -503 0.14% 59,321
2010-10-29 2010-10-27 192.103 801 -72 0.37% 153,874
2010-10-12 2010-10-08 178.182 873 -72 0.40% 155,553
2010-09-22 2010-09-20 183.750 945 +503 0.43% 173,644
2010-09-16 2010-09-14 176.790 442 +144 0.20% 78,141
2010-06-21 2010-06-17 185.142 298 +144 0.14% 55,172
2010-03-15 2010-03-11 257.529 154 -144 0.08% 39,659
2009-08-06 2009-08-04 229.688 298 -72 0.16% 68,447
2009-07-29 2009-07-27 229.688 370 +72 0.20% 84,985
2009-06-15 2009-06-11 332.700 298 -14 0.16% 99,144
2009-05-07 2009-05-05 272.841 312 -115 0.21% 85,127
2009-05-04 2009-04-29 286.762 427 -144 0.28% 122,447
2009-04-20 2009-04-16 275.626 571 +144 0.38% 157,382
2009-04-14 2009-04-08 296.506 427 -58 0.28% 126,608
2009-03-30 2009-03-26 279.802 485 +43 0.32% 135,704
2009-03-27 2009-03-25 278.410 442 +29 0.29% 123,057
2009-03-26 2009-03-24 286.762 413 -144 0.27% 118,433
2009-03-24 2009-03-20 221.336 557 -143 0.37% 123,284
2009-03-09 2009-03-05 318.779 700 -72 0.46% 223,145
2009-02-25 2009-02-23 374.461 772 -72 0.51% 289,084
2009-02-24 2009-02-20 334.092 844 -72 0.56% 281,973
2009-02-19 2009-02-17 382.813 916 +72 0.61% 350,657
2009-02-17 2009-02-13 434.319 844 -43 0.56% 366,565
2009-02-10 2009-02-06 169.830 887 -72 0.59% 150,639
2009-01-05 2008-12-31 140.597 959 -72 0.63% 134,832
2008-09-26 2008-09-24 111.364 1,031 +144 0.68% 114,816
2008-04-17 2008-04-15 139.205 887 -29 0.59% 123,475
2007-12-12 2007-12-10 243.608 916 +287 0.61% 223,145
2007-12-07 2007-12-05 258.921 629 +29 0.42% 162,861
2007-12-03 2007-11-29 271.449 600 +15 0.40% 162,870
2007-11-29 2007-11-27 272.841 585 +28 0.39% 159,612
2007-11-15 2007-11-13 274.234 557 -14 0.37% 152,748
2007-11-08 2007-11-06 425.967 571 +29 0.13% 243,227
2007-11-07 2007-11-05 403.694 542 +143 0.12% 218,802
2007-11-01 2007-10-30 556.819 399 -201 0.26% 222,171
2007-10-31 2007-10-29 449.632 600 -359 0.40% 269,779
2007-10-30 2007-10-26 348.012 959 +359 0.63% 333,744
2007-10-25 2007-10-23 442.671 600 -144 0.40% 265,603
2007-10-24 2007-10-22 467.728 744 -57 0.49% 347,990
2007-10-23 2007-10-18 556.819 801 +560 0.53% 446,012
2007-10-22 2007-10-17 431.535 241 +15 0.16% 104,000
2007-06-26 2007-06-22 275.626 226 0.15% 62,291

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top