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 0.250 195,951 +0 0.10% 48,988
2025-10-13 2025-10-09 0.250 195,951 +0 0.10% 48,988
2025-10-10 2025-10-08 0.250 195,951 +0 0.10% 48,988
2025-10-09 2025-10-06 0.265 195,951 +0 0.10% 51,927
2025-10-08 2025-10-03 0.275 195,951 +0 0.10% 53,887
2025-10-06 2025-10-02 0.270 195,951 +0 0.10% 52,907
2025-10-03 2025-09-30 0.270 195,951 +0 0.10% 52,907
2025-10-02 2025-09-29 0.275 195,951 +0 0.10% 53,887
2025-09-30 2025-09-26 0.275 195,951 +0 0.10% 53,887
2025-09-29 2025-09-25 0.255 195,951 +0 0.10% 49,968
2025-09-26 2025-09-24 0.255 195,951 +0 0.10% 49,968
2025-09-25 2025-09-23 0.255 195,951 +0 0.10% 49,968
2025-09-24 2025-09-22 0.255 195,951 +0 0.10% 49,968
2025-09-23 2025-09-19 0.260 195,951 +0 0.10% 50,947
2025-09-22 2025-09-18 0.275 195,951 -4,700 0.10% 53,887
2025-08-29 2025-08-27 0.235 200,651 -40 0.11% 47,153
2025-07-22 2025-07-18 0.246 200,691 +50,000 0.11% 49,370
2025-06-16 2025-06-12 0.308 150,691 +18,264 0.33% 46,349
2025-06-13 2025-06-11 0.308 132,427 -39,051 0.33% 40,731
2025-05-02 2025-04-29 0.264 171,478 -3 0.33% 45,208
2025-04-09 2025-04-07 0.281 171,481 +4 0.33% 48,223
2025-03-18 2025-03-14 0.299 171,477 -1 0.33% 51,235
2025-03-03 2025-02-27 0.299 171,478 +68,275 0.33% 51,236
2025-02-19 2025-02-17 0.308 103,203 +20,483 0.20% 31,743
2025-02-13 2025-02-11 0.325 82,720 +3,414 0.16% 26,897
2024-12-30 2024-12-24 0.299 79,306 -455 0.15% 23,696
2024-08-14 2024-08-12 0.325 79,761 +18,207 0.15% 25,934
2024-03-25 2024-03-21 0.782 61,554 +11,379 0.12% 48,143
2024-03-21 2024-03-19 0.967 50,175 -11,379 0.10% 48,502
2024-03-13 2024-03-11 0.808 61,554 -15,931 0.12% 49,765
2024-03-07 2024-03-05 0.729 77,485 +15,931 0.15% 56,517
2024-02-26 2024-02-22 0.606 61,554 -66,000 0.12% 37,324
2024-02-07 2024-02-05 0.844 127,554 +11,379 0.25% 107,609
2024-02-01 2024-01-30 0.896 116,175 -11,379 0.22% 104,135
2024-01-31 2024-01-29 0.861 127,554 +11,374 0.25% 109,851
2024-01-30 2024-01-26 0.896 116,180 -22,758 0.22% 104,140
2024-01-29 2024-01-25 1.011 138,938 +11,379 0.27% 140,412
2024-01-26 2024-01-24 0.896 127,559 +11,379 0.25% 114,339
2024-01-25 2024-01-23 1.019 116,180 -5,689 0.22% 118,433
2024-01-24 2024-01-22 1.397 121,869 +43,241 0.23% 170,284
2024-01-11 2024-01-09 9.491 78,628 -51 0.15% 746,251
2024-01-10 2024-01-08 9.052 78,679 -114 0.15% 712,164
2024-01-09 2024-01-05 9.227 78,793 -21,621 0.15% 727,044
2023-12-28 2023-12-22 8.964 100,414 -11,379 0.19% 900,075
2023-12-27 2023-12-21 8.436 111,793 +5,690 0.22% 943,126
2023-12-22 2023-12-20 7.909 106,103 +5,689 0.20% 839,178
2023-12-19 2023-12-15 7.382 100,414 -11,379 0.19% 741,238
2023-12-13 2023-12-11 5.624 111,793 +11,379 0.22% 628,751
2023-11-16 2023-11-14 5.712 100,414 -2,389 0.19% 573,577
2023-09-22 2023-09-20 3.295 102,803 -2,279 0.20% 338,783
2023-09-20 2023-09-18 3.076 105,082 -3,413 0.20% 323,207
2023-09-19 2023-09-15 3.823 108,495 -30,724 0.21% 414,747
2023-09-12 2023-09-07 2.461 139,219 +34,137 0.27% 342,563
2023-08-21 2023-08-17 2.856 105,082 -7,965 0.20% 300,121
2023-08-18 2023-08-16 2.856 113,047 +7,965 0.22% 322,869
2023-08-03 2023-08-01 3.383 105,082 -7,965 0.20% 355,527
2023-08-01 2023-07-28 3.208 113,047 +7,965 0.22% 362,607
2023-07-04 2023-06-30 3.867 105,082 -4,551 0.20% 406,317
2023-06-30 2023-06-28 3.427 109,633 -4,552 0.21% 375,742
2023-05-11 2023-05-09 1.678 114,185 +2,276 0.22% 191,658
2023-05-08 2023-05-04 1.731 111,909 +1 0.22% 193,738
2023-04-28 2023-04-26 1.749 111,908 +9,104 0.22% 195,703
2023-03-23 2023-03-21 1.889 102,804 +4 0.20% 194,237
2022-10-25 2022-10-21 3.911 102,800 -113,793 0.20% 402,010
2022-10-19 2022-10-17 3.779 216,593 -18,207 0.42% 818,459
2022-10-18 2022-10-14 3.779 234,800 -113,793 0.45% 887,259
2022-10-14 2022-10-12 3.559 348,593 -34,138 0.67% 1,240,674
2022-09-28 2022-09-26 3.208 382,731 -5,690 0.74% 1,227,639
2022-09-27 2022-09-23 3.164 388,421 +3,414 0.75% 1,228,823
2022-08-31 2022-08-29 3.208 385,007 -7,965 0.74% 1,234,939
2022-08-29 2022-08-25 3.076 392,972 +66,000 0.76% 1,208,687
2022-08-24 2022-08-22 2.812 326,972 +7,965 0.63% 919,485
2022-08-23 2022-08-19 3.076 319,007 -6,827 0.61% 981,188
2022-08-19 2022-08-17 2.636 325,834 +6,827 0.63% 859,017
2022-06-16 2022-06-14 2.109 319,007 -4 0.61% 672,815
2022-05-16 2022-05-12 2.373 319,011 -1,137 0.61% 756,926
2022-04-08 2022-04-06 2.812 320,148 -285 0.62% 900,295
2022-03-17 2022-03-15 2.461 320,433 -1,138 0.62% 788,459
2022-02-10 2022-02-08 2.461 321,571 +3 0.62% 791,260
2022-01-17 2022-01-13 2.197 321,568 -1 0.62% 706,475
2021-11-29 2021-11-25 2.592 321,569 +1,138 0.62% 833,643
2021-11-17 2021-11-15 3.515 320,431 -57 0.62% 1,126,364
2021-11-11 2021-11-09 3.603 320,488 -12,517 0.62% 1,154,728
2021-10-07 2021-10-05 3.955 333,005 -15,931 0.64% 1,316,883
2021-09-30 2021-09-28 3.252 348,936 -1 0.67% 1,134,571
2021-09-29 2021-09-27 3.164 348,937 -31,863 0.67% 1,103,910
2021-09-21 2021-09-17 2.812 380,800 -11,379 0.73% 1,070,856
2021-09-20 2021-09-16 2.636 392,179 +11,379 0.76% 1,033,926
2021-09-16 2021-09-14 3.120 380,800 -28,448 0.73% 1,187,981
2021-09-15 2021-09-13 2.636 409,248 -11,379 0.79% 1,078,927
2021-09-10 2021-09-08 2.724 420,627 -5,690 0.81% 1,145,890
2021-09-09 2021-09-07 2.074 426,317 +23,669 0.82% 884,156
2021-08-05 2021-08-03 1.533 402,648 -132,984 3.88% 617,101
2021-07-27 2021-07-23 1.460 535,632 -75,688 3.88% 781,990
2021-07-26 2021-07-22 1.533 611,320 -77,202 4.43% 936,913
2021-07-21 2021-07-19 1.381 688,522 -13,624 4.99% 950,619
2021-04-16 2021-04-14 1.321 702,146 -1 5.09% 927,684
2021-04-13 2021-04-09 1.394 702,147 -272 5.09% 978,708
2021-03-25 2021-03-23 1.420 702,419 +45 5.09% 997,648
2021-03-03 2021-03-01 1.784 702,374 +22,707 5.09% 1,252,780
2021-02-25 2021-02-23 1.718 679,667 +7,574 4.92% 1,167,380
2021-02-24 2021-02-22 1.718 672,093 +51,468 4.87% 1,154,371
2021-02-08 2021-02-04 1.249 620,625 +30,275 4.50% 774,879
2021-01-28 2021-01-26 1.381 590,350 +15,137 4.28% 815,077
2021-01-26 2021-01-22 1.381 575,213 +1,514 4.17% 794,177
2021-01-22 2021-01-20 1.348 573,699 +25,734 4.16% 773,138
2021-01-21 2021-01-19 1.255 547,965 +10,596 3.97% 687,779
2020-11-26 2020-11-24 1.295 537,369 +1,514 3.89% 695,779
2020-11-19 2020-11-17 1.387 535,855 +1,514 3.88% 743,377
2020-11-18 2020-11-16 1.354 534,341 +15,047 3.87% 723,627
2020-11-16 2020-11-12 1.341 519,294 +19,679 3.76% 696,389
2020-11-13 2020-11-11 1.361 499,615 +1,513 3.62% 679,900
2020-11-11 2020-11-09 1.348 498,102 -756 3.61% 671,260
2020-11-09 2020-11-05 1.387 498,858 +7,568 3.61% 692,052
2020-09-10 2020-09-08 1.784 491,290 -757 3.56% 876,283
2020-09-09 2020-09-07 1.784 492,047 +757 3.57% 877,633
2020-09-01 2020-08-28 1.850 491,290 +6,812 3.56% 908,738
2020-08-18 2020-08-14 2.378 484,478 -2,271 3.51% 1,152,177
2020-07-23 2020-07-21 2.775 486,749 -3,557 3.53% 1,350,507
2020-07-15 2020-07-13 3.435 490,306 +3,557 3.55% 1,684,275
2020-07-08 2020-07-06 3.303 486,749 +22,707 3.53% 1,607,747
2020-06-29 2020-06-24 3.303 464,042 +227 3.36% 1,532,745
2020-06-11 2020-06-09 3.435 463,815 +5,525 3.36% 1,593,275
2020-06-08 2020-06-04 3.567 458,290 +757 3.32% 1,634,845
2020-05-26 2020-05-22 3.303 457,533 +75,688 3.32% 1,511,245
2020-05-22 2020-05-20 3.699 381,845 +43,747 2.77% 1,412,595
2020-05-14 2020-05-12 4.096 338,098 +37,845 2.45% 1,384,767
2020-05-08 2020-05-06 4.228 300,253 +151,376 2.18% 1,269,433
2020-05-06 2020-05-04 3.832 148,877 +5,903 1.08% 570,424
2020-05-05 2020-04-29 4.096 142,974 +2,649 1.04% 585,587
2020-05-04 2020-04-28 3.964 140,325 +37,844 1.19% 556,197
2020-04-29 2020-04-27 4.096 102,481 +606 0.87% 419,737
2020-04-28 2020-04-24 4.228 101,875 +14,759 0.86% 430,715
2020-04-27 2020-04-23 4.096 87,116 +2,952 0.74% 356,806
2020-04-22 2020-04-20 4.360 84,164 +37,844 0.71% 366,955
2020-04-16 2020-04-14 4.624 46,320 -454 0.39% 214,195
2020-04-15 2020-04-09 4.492 46,774 +16,651 0.40% 210,114
2020-04-07 2020-04-03 4.492 30,123 -530 0.25% 135,316
2020-04-02 2020-03-31 4.624 30,653 +1,666 0.26% 141,747
2020-04-01 2020-03-30 4.756 28,987 +17,786 0.24% 137,873
2020-03-31 2020-03-27 21.139 11,201 -1,514 0.09% 236,782
2020-01-30 2020-01-24 10.041 12,715 -2 0.13% 127,674
2020-01-29 2020-01-22 10.173 12,717 -757 0.13% 129,374
2020-01-22 2020-01-20 10.570 13,474 +1,514 0.14% 142,416
2020-01-21 2020-01-17 11.362 11,960 -757 0.12% 135,895
2020-01-17 2020-01-15 12.023 12,717 -1,514 0.13% 152,897
2020-01-16 2020-01-14 12.552 14,231 +3,255 0.14% 178,621
2020-01-14 2020-01-10 35.012 10,976 -605 0.11% 384,293
2020-01-09 2020-01-07 30.388 11,581 -984 0.12% 351,922
2020-01-02 2019-12-27 17.176 12,565 -243 0.13% 215,813
2019-12-20 2019-12-18 23.782 12,808 -1,513 0.13% 304,598
2019-12-19 2019-12-17 22.064 14,321 +3,254 0.15% 315,982
2019-12-18 2019-12-16 28.538 11,067 +1,665 0.11% 315,832
2019-12-12 2019-12-10 56.152 9,402 -454 0.10% 527,937
2019-10-16 2019-10-14 31.841 9,856 +606 0.10% 313,827
2019-10-03 2019-09-30 31.841 9,250 -16 0.09% 294,531
2019-06-28 2019-06-26 38.976 9,266 -2 0.09% 361,149
2019-04-02 2019-03-29 44.921 9,268 -454 0.09% 416,330
2019-03-19 2019-03-15 46.242 9,722 -16 0.10% 449,569
2019-03-14 2019-03-12 46.903 9,738 -17 0.10% 456,742
2019-02-22 2019-02-20 58.133 9,755 -393 0.10% 567,091
2019-02-12 2019-02-08 59.455 10,148 -228 0.10% 603,345
2019-01-15 2019-01-11 62.097 10,376 -166 0.11% 644,318
2019-01-14 2019-01-10 62.097 10,542 -606 0.11% 654,626
2018-12-21 2018-12-19 62.097 11,148 -908 0.11% 692,257
2018-12-07 2018-12-05 52.848 12,056 -151 0.12% 637,141
2018-12-05 2018-12-03 46.242 12,207 -30 0.12% 564,481
2018-11-26 2018-11-22 50.206 12,237 -258 0.12% 614,372
2018-10-24 2018-10-22 56.152 12,495 -151 0.13% 701,613
2018-10-23 2018-10-19 59.455 12,646 -152 0.13% 751,862
2018-10-12 2018-10-10 60.776 12,798 -1,619 0.13% 777,808
2018-09-24 2018-09-20 64.739 14,417 +303 0.15% 933,348
2018-09-14 2018-09-12 67.382 14,114 -16 0.15% 951,027
2018-09-05 2018-09-03 66.061 14,130 +515 0.15% 933,436
2018-08-29 2018-08-27 59.455 13,615 +182 0.14% 809,474
2018-08-23 2018-08-21 58.133 13,433 +1,317 0.14% 780,905
2018-08-08 2018-08-06 48.224 12,116 +484 0.13% 584,285
2018-08-06 2018-08-02 46.242 11,632 +424 0.12% 537,892
2018-08-03 2018-08-01 46.903 11,208 +2,013 0.12% 525,689
2018-07-31 2018-07-27 48.224 9,195 +712 0.10% 443,422
2018-07-19 2018-07-17 49.545 8,483 -3 0.09% 420,294
2018-06-27 2018-06-25 53.509 8,486 -2 0.10% 454,078
2018-06-01 2018-05-30 56.152 8,488 +152 0.10% 476,614
2018-05-18 2018-05-16 62.758 8,336 -76 0.10% 523,147
2018-05-15 2018-05-11 64.079 8,412 -2 0.10% 539,031
2018-05-02 2018-04-27 66.061 8,414 -1 0.10% 555,834
2018-04-30 2018-04-26 66.061 8,415 -2 0.10% 555,900
2018-04-27 2018-04-25 68.042 8,417 -151 0.10% 572,713
2018-04-25 2018-04-23 72.006 8,568 -303 0.10% 616,948
2018-04-17 2018-04-13 68.042 8,871 -4 0.10% 603,604
2018-04-12 2018-04-10 72.667 8,875 +152 0.10% 644,917
2018-04-10 2018-04-06 70.024 8,723 +302 0.10% 610,821
2018-03-28 2018-03-26 83.897 8,421 -151 0.10% 706,496
2018-02-26 2018-02-22 92.485 8,572 -197 0.10% 792,780
2018-02-23 2018-02-21 95.127 8,769 -681 0.10% 834,171
2018-02-06 2018-02-02 106.358 9,450 -39 0.11% 1,005,079
2018-02-05 2018-02-01 103.715 9,489 -606 0.11% 984,153
2018-01-29 2018-01-25 101.733 10,095 -2 0.12% 1,026,998
2018-01-23 2018-01-19 99.091 10,097 -303 0.12% 1,000,521
2018-01-22 2018-01-18 97.770 10,400 -8 0.12% 1,016,805
2018-01-19 2018-01-17 95.127 10,408 -303 0.12% 990,085
2018-01-18 2018-01-16 98.430 10,711 -1 0.13% 1,054,287
2018-01-03 2017-12-29 92.485 10,712 -2 0.13% 990,698
2018-01-02 2017-12-28 89.842 10,714 -303 0.13% 962,572
2017-12-12 2017-12-08 73.988 11,017 -227 0.13% 815,124
2017-12-01 2017-11-29 73.988 11,244 +906 0.13% 831,920
2017-11-28 2017-11-24 73.988 10,338 -2 0.12% 764,887
2017-11-27 2017-11-23 73.988 10,340 -45 0.12% 765,035
2017-11-17 2017-11-15 75.309 10,385 +303 0.12% 782,085
2017-11-16 2017-11-14 73.988 10,082 +151 0.12% 745,946
2017-11-07 2017-11-03 74.648 9,931 -454 0.12% 741,334
2017-10-18 2017-10-16 80.594 10,385 +424 0.12% 836,968
2017-10-16 2017-10-12 79.933 9,961 +151 0.12% 796,216
2017-10-12 2017-10-10 81.915 9,810 -5 0.11% 803,588
2017-09-20 2017-09-18 85.879 9,815 -348 0.11% 842,900
2017-09-18 2017-09-14 90.503 10,163 -303 0.12% 919,782
2017-09-08 2017-09-06 92.485 10,466 +303 0.12% 967,946
2017-09-05 2017-09-01 95.127 10,163 -106 0.12% 966,778
2017-08-17 2017-08-15 99.752 10,269 -348 0.12% 1,024,348
2017-08-16 2017-08-14 101.073 10,617 -30 0.12% 1,073,089
2017-08-07 2017-08-03 102.394 10,647 -31 0.12% 1,090,188
2017-08-04 2017-08-02 102.394 10,678 -2 0.12% 1,093,362
2017-07-31 2017-07-27 104.376 10,680 -454 0.12% 1,114,733
2017-07-27 2017-07-25 105.036 11,134 -30 0.13% 1,169,475
2017-07-26 2017-07-24 104.376 11,164 -878 0.13% 1,165,251
2017-07-25 2017-07-21 104.376 12,042 -696 0.14% 1,256,893
2017-07-24 2017-07-20 104.376 12,738 -4,542 0.15% 1,329,538
2017-07-21 2017-07-19 105.036 17,280 -545 0.20% 1,815,028
2017-07-19 2017-07-17 107.018 17,825 +909 0.21% 1,907,599
2017-07-18 2017-07-14 105.697 16,916 -606 0.20% 1,787,970
2017-07-14 2017-07-12 105.036 17,522 -151 0.20% 1,840,447
2017-07-13 2017-07-11 103.055 17,673 -30 0.21% 1,821,283
2017-07-10 2017-07-06 99.091 17,703 -76 0.21% 1,754,206
2017-07-07 2017-07-05 101.073 17,779 -227 0.21% 1,796,972
2017-07-04 2017-06-30 97.770 18,006 -1,514 0.21% 1,760,441
2017-06-30 2017-06-28 91.164 19,520 -1,347 0.23% 1,779,514
2017-06-29 2017-06-27 89.842 20,867 -182 0.24% 1,874,742
2017-06-28 2017-06-26 89.182 21,049 -378 0.25% 1,877,188
2017-06-26 2017-06-22 89.182 21,427 -379 0.25% 1,910,899
2017-06-21 2017-06-19 87.861 21,806 -424 0.25% 1,915,888
2017-05-31 2017-05-26 85.879 22,230 +59 0.26% 1,909,085
2017-05-29 2017-05-25 85.879 22,171 +152 0.26% 1,904,019
2017-05-26 2017-05-24 87.861 22,019 +151 0.26% 1,934,603
2017-05-22 2017-05-18 93.145 21,868 -60 0.26% 2,036,905
2017-05-19 2017-05-17 91.824 21,928 -152 0.26% 2,013,522
2017-05-15 2017-05-11 91.164 22,080 +76 0.26% 2,012,893
2017-05-10 2017-05-08 91.824 22,004 -76 0.26% 2,020,501
2017-05-09 2017-05-05 89.842 22,080 +76 0.26% 1,983,721
2017-05-02 2017-04-27 93.145 22,004 +76 0.26% 2,049,573
2017-04-28 2017-04-26 95.788 21,928 +121 0.26% 2,100,437
2017-04-26 2017-04-24 95.788 21,807 +75 0.25% 2,088,846
2017-04-19 2017-04-13 99.091 21,732 +76 0.25% 2,153,444
2017-04-18 2017-04-12 99.091 21,656 +76 0.25% 2,145,913
2017-04-03 2017-03-30 100.412 21,580 +5 0.25% 2,166,894
2017-03-20 2017-03-16 106.358 21,575 +75 0.25% 2,294,665
2017-03-09 2017-03-07 106.358 21,500 -8 0.25% 2,286,688
2017-03-03 2017-03-01 112.303 21,508 +91 0.25% 2,415,414
2017-02-21 2017-02-17 114.945 21,417 +75 0.25% 2,461,787
2017-02-17 2017-02-15 122.873 21,342 -75 0.25% 2,622,350
2017-02-15 2017-02-13 126.836 21,417 -152 0.25% 2,716,454
2017-02-13 2017-02-09 104.376 21,569 +152 0.25% 2,251,281
2017-02-07 2017-02-03 99.752 21,417 +197 0.25% 2,136,378
2017-01-25 2017-01-23 92.485 21,220 +75 0.25% 1,962,528
2017-01-24 2017-01-20 93.806 21,145 -75 0.25% 1,983,529
2017-01-10 2017-01-06 105.697 21,220 +151 0.25% 2,242,890
2016-12-19 2016-12-15 108.339 21,069 -45 0.25% 2,282,603
2016-12-13 2016-12-09 114.945 21,114 -2 0.25% 2,426,958
2016-12-09 2016-12-07 113.624 21,116 -30 0.25% 2,399,290
2016-12-07 2016-12-05 117.588 21,146 +151 0.25% 2,486,513
2016-12-02 2016-11-30 118.909 20,995 -91 0.25% 2,496,496
2016-12-01 2016-11-29 117.588 21,086 +76 0.25% 2,479,458
2016-11-29 2016-11-25 117.588 21,010 +121 0.25% 2,470,521
2016-11-28 2016-11-24 113.624 20,889 +197 0.24% 2,373,497
2016-11-22 2016-11-18 122.873 20,692 +151 0.24% 2,542,482
2016-11-18 2016-11-16 137.406 20,541 -45 0.24% 2,822,458
2016-11-17 2016-11-15 125.515 20,586 -46 0.24% 2,583,855
2016-11-11 2016-11-09 112.964 20,632 +197 0.24% 2,330,666
2016-11-10 2016-11-08 132.121 20,435 -303 0.24% 2,699,897
2016-11-08 2016-11-04 142.030 20,738 +364 0.24% 2,945,424
2016-11-04 2016-11-02 151.939 20,374 -136 0.24% 3,095,613
2016-11-01 2016-10-28 157.885 20,510 -137 0.24% 3,238,218
2016-10-28 2016-10-26 161.848 20,647 -151 0.24% 3,341,686
2016-10-18 2016-10-14 158.545 20,798 -1,665 0.24% 3,297,428
2016-10-17 2016-10-13 158.545 22,463 +151 0.26% 3,561,407
2016-10-12 2016-10-07 161.848 22,312 -182 0.26% 3,611,163
2016-10-11 2016-10-06 165.152 22,494 -3 0.26% 3,714,918
2016-10-05 2016-10-03 171.758 22,497 -455 0.26% 3,864,030
2016-09-30 2016-09-28 175.061 22,952 +666 0.27% 4,017,991
2016-09-22 2016-09-20 184.970 22,286 -3 0.26% 4,122,235
2016-09-19 2016-09-14 184.970 22,289 -45 0.26% 4,122,790
2016-09-05 2016-09-01 184.970 22,334 -621 0.26% 4,131,113
2016-09-02 2016-08-31 184.970 22,955 -1,362 0.27% 4,245,979
2016-08-29 2016-08-25 188.273 24,317 -227 0.28% 4,578,228
2016-08-26 2016-08-24 181.667 24,544 -31 0.29% 4,458,827
2016-08-23 2016-08-19 184.970 24,575 -151 0.29% 4,545,630
2016-08-11 2016-08-09 188.273 24,726 -76 0.29% 4,655,231
2016-07-27 2016-07-25 175.061 24,802 +76 0.29% 4,341,853
2016-07-26 2016-07-22 184.970 24,726 -3,028 0.29% 4,573,561
2016-07-25 2016-07-21 181.667 27,754 -60 0.32% 5,041,977
2016-07-19 2016-07-15 188.273 27,814 -76 0.32% 5,236,618
2016-07-15 2016-07-13 181.667 27,890 -91 0.33% 5,066,683
2016-07-14 2016-07-12 171.758 27,981 +243 0.33% 4,805,949
2016-07-13 2016-07-11 188.273 27,738 +1,528 0.32% 5,222,309
2016-07-11 2016-07-07 211.394 26,210 -302 0.31% 5,540,635
2016-07-08 2016-07-06 194.879 26,512 -303 0.31% 5,166,626
2016-07-07 2016-07-05 204.788 26,815 -273 0.31% 5,491,387
2016-07-06 2016-07-04 204.788 27,088 -151 0.32% 5,547,294
2016-07-05 2016-06-30 175.061 27,239 -91 0.32% 4,768,476
2016-07-04 2016-06-29 155.242 27,330 -303 0.32% 4,242,775
2016-06-29 2016-06-27 151.279 27,633 +61 0.32% 4,180,287
2016-06-28 2016-06-24 147.976 27,572 -91 0.32% 4,079,988
2016-06-23 2016-06-21 143.352 27,663 -212 0.32% 3,965,533
2016-06-22 2016-06-20 134.103 27,875 -726 0.33% 3,738,122
2016-06-17 2016-06-15 119.570 28,601 +363 0.33% 3,419,813
2016-06-16 2016-06-14 122.212 28,238 +61 0.33% 3,451,026
2016-06-14 2016-06-10 122.873 28,177 +469 0.33% 3,462,185
2016-06-13 2016-06-08 128.158 27,708 +1,075 0.32% 3,550,990
2016-06-10 2016-06-07 129.479 26,633 +75 0.31% 3,448,409
2016-06-08 2016-06-06 130.800 26,558 +530 0.31% 3,473,786
2016-06-03 2016-06-01 133.442 26,028 +636 0.30% 3,473,239
2016-06-02 2016-05-31 132.782 25,392 -76 0.30% 3,371,596
2016-06-01 2016-05-30 140.048 25,468 +1,590 0.30% 3,566,755
2016-05-31 2016-05-27 144.012 23,878 +181 0.28% 3,438,721
2016-05-30 2016-05-26 146.655 23,697 +137 0.28% 3,475,273
2016-05-26 2016-05-24 145.333 23,560 +106 0.28% 3,424,053
2016-05-24 2016-05-20 149.958 23,454 +151 0.27% 3,517,105
2016-05-23 2016-05-19 147.976 23,303 +2,210 0.27% 3,448,279
2016-05-20 2016-05-18 149.297 21,093 +2,331 0.25% 3,149,121
2016-05-19 2016-05-17 136.085 18,762 +682 0.22% 2,553,224
2016-05-18 2016-05-16 138.067 18,080 +1,211 0.21% 2,496,245
2016-05-17 2016-05-13 137.406 16,869 +378 0.20% 2,317,903
2016-05-16 2016-05-12 130.800 16,491 +424 0.19% 2,157,023
2016-05-13 2016-05-11 132.121 16,067 +287 0.19% 2,122,792
2016-05-12 2016-05-10 132.121 15,780 +152 0.18% 2,084,873
2016-05-11 2016-05-09 135.424 15,628 +605 0.18% 2,116,410
2016-05-10 2016-05-06 134.764 15,023 +757 0.18% 2,024,554
2016-05-09 2016-05-05 141.370 14,266 +606 0.17% 2,016,780
2016-05-03 2016-04-28 149.958 13,660 -606 0.16% 2,048,420
2016-04-28 2016-04-26 146.655 14,266 +152 0.17% 2,092,174
2016-04-26 2016-04-22 144.012 14,114 +121 0.16% 2,032,587
2016-04-25 2016-04-21 149.297 13,993 +106 0.16% 2,089,112
2016-04-20 2016-04-18 168.455 13,887 -182 0.16% 2,339,328
2016-04-15 2016-04-13 165.152 14,069 +151 0.16% 2,323,517
2016-04-13 2016-04-11 171.758 13,918 +46 0.16% 2,390,522
2016-04-07 2016-04-05 181.667 13,872 +60 0.16% 2,520,080
2016-04-06 2016-04-01 184.970 13,812 -15 0.16% 2,554,801
2016-04-01 2016-03-30 194.879 13,827 +76 0.16% 2,694,589
2016-03-29 2016-03-23 194.879 13,751 +151 0.16% 2,679,778
2016-03-23 2016-03-21 211.394 13,600 +288 0.16% 2,874,958
2016-03-17 2016-03-15 208.091 13,312 -454 0.16% 2,770,106
2016-03-16 2016-03-14 214.697 13,766 +450 0.16% 2,955,518
2016-03-15 2016-03-11 211.394 13,316 -454 0.16% 2,814,922
2016-03-14 2016-03-10 214.697 13,770 +439 0.16% 2,956,377
2016-03-10 2016-03-08 188.273 13,331 +46 0.16% 2,509,864
2016-03-07 2016-03-03 194.879 13,285 -757 0.16% 2,588,965
2016-03-04 2016-03-02 198.182 14,042 -61 0.16% 2,782,869
2016-03-02 2016-02-29 191.576 14,103 -136 0.16% 2,701,793
2016-03-01 2016-02-26 208.091 14,239 +45 0.17% 2,963,006
2016-02-29 2016-02-25 224.606 14,194 +288 0.17% 3,188,058
2016-02-26 2016-02-24 224.606 13,906 -742 0.23% 3,123,372
2016-02-25 2016-02-23 221.303 14,648 +2,271 0.24% 3,241,647
2016-02-24 2016-02-22 188.273 12,377 +212 0.21% 2,330,252
2016-02-23 2016-02-19 175.061 12,165 +1,498 0.20% 2,129,612
2016-02-22 2016-02-18 218.000 10,667 -711 0.18% 2,325,406
2016-02-19 2016-02-17 184.970 11,378 +303 0.19% 2,104,585
2016-02-18 2016-02-16 159.206 11,075 -1,423 0.18% 1,763,207
2016-02-17 2016-02-15 143.352 12,498 -91 0.21% 1,791,607
2016-02-16 2016-02-12 136.085 12,589 +454 0.21% 1,713,172
2016-02-12 2016-02-05 135.424 12,135 +91 0.20% 1,643,373
2016-02-05 2016-02-03 124.194 12,044 -151 0.20% 1,495,792
2016-02-04 2016-02-02 122.212 12,195 +136 0.20% 1,490,377
2016-02-01 2016-01-28 104.376 12,059 +151 0.20% 1,258,667
2016-01-21 2016-01-19 116.927 11,908 -303 0.20% 1,392,370
2016-01-13 2016-01-11 112.303 12,211 -181 0.20% 1,371,332
2016-01-11 2016-01-07 112.303 12,392 -4 0.21% 1,391,659
2016-01-08 2016-01-06 116.267 12,396 -61 0.21% 1,441,242
2015-12-29 2015-12-24 114.945 12,457 -242 0.21% 1,431,876
2015-12-10 2015-12-08 121.552 12,699 +53 0.21% 1,543,583
2015-12-09 2015-12-07 116.267 12,646 +15 0.21% 1,470,308
2015-12-04 2015-12-02 122.212 12,631 +151 0.21% 1,543,661
2015-12-02 2015-11-30 128.818 12,480 +76 0.21% 1,607,651
2015-12-01 2015-11-27 138.067 12,404 -227 0.21% 1,712,579
2015-11-30 2015-11-26 142.030 12,631 +15 0.21% 1,793,985
2015-11-27 2015-11-25 126.176 12,616 -333 0.21% 1,591,833
2015-11-25 2015-11-23 103.055 12,949 -91 0.22% 1,334,453
2015-11-24 2015-11-20 102.394 13,040 -106 0.22% 1,335,217
2015-11-19 2015-11-17 97.109 13,146 +197 0.22% 1,276,596
2015-11-18 2015-11-16 96.448 12,949 +484 0.22% 1,248,911
2015-11-16 2015-11-12 111.642 12,465 -2,240 0.21% 1,391,623
2015-11-10 2015-11-06 120.230 14,705 -60 0.25% 1,767,987
2015-11-04 2015-11-02 131.461 14,765 +151 0.25% 1,941,016
2015-11-03 2015-10-30 130.139 14,614 -151 0.24% 1,901,857
2015-11-02 2015-10-29 134.764 14,765 +151 0.25% 1,989,785
2015-10-30 2015-10-28 134.764 14,614 -76 0.24% 1,969,436
2015-10-28 2015-10-26 137.406 14,690 +969 0.25% 2,018,495
2015-10-23 2015-10-20 141.370 13,721 -45 0.23% 1,939,734
2015-10-14 2015-10-12 144.673 13,766 +75 0.23% 1,991,565
2015-10-09 2015-10-07 153.261 13,691 +76 0.23% 2,098,291
2015-10-08 2015-10-06 148.636 13,615 -2,134 0.23% 2,023,684
2015-10-07 2015-10-05 154.582 15,749 -500 0.26% 2,434,509
2015-10-06 2015-10-02 161.848 16,249 -2,104 0.27% 2,629,876
2015-10-05 2015-09-30 142.691 18,353 -515 0.31% 2,618,806
2015-09-30 2015-09-25 132.782 18,868 +454 0.31% 2,505,327
2015-09-25 2015-09-23 136.745 18,414 +303 0.31% 2,518,031
2015-09-24 2015-09-22 142.691 18,111 +15 0.30% 2,584,275
2015-09-21 2015-09-17 144.012 18,096 -257 0.30% 2,606,043
2015-09-18 2015-09-16 146.655 18,353 -318 0.31% 2,691,551
2015-09-17 2015-09-15 126.176 18,671 -30 0.31% 2,355,828
2015-09-16 2015-09-14 142.030 18,701 +15 0.31% 2,656,109
2015-09-15 2015-09-11 155.242 18,686 -757 0.31% 2,900,860
2015-09-14 2015-09-10 139.388 19,443 -742 0.32% 2,710,119
2015-09-11 2015-09-09 106.358 20,185 +999 0.34% 2,146,828
2015-09-10 2015-09-08 82.576 19,186 +91 0.32% 1,584,298
2015-09-07 2015-09-02 84.558 19,095 +30 0.32% 1,614,627
2015-09-04 2015-09-01 91.164 19,065 -30 0.32% 1,738,035
2015-09-02 2015-08-31 93.806 19,095 +167 0.32% 1,791,227
2015-09-01 2015-08-28 99.752 18,928 +2,210 0.32% 1,888,097
2015-08-31 2015-08-27 100.412 16,718 +30 0.28% 1,678,690
2015-08-26 2015-08-24 101.733 16,688 +30 0.28% 1,697,726
2015-08-21 2015-08-19 121.552 16,658 -651 0.28% 2,024,805
2015-08-20 2015-08-18 124.855 17,309 -575 0.29% 2,161,107
2015-08-19 2015-08-17 130.800 17,884 +636 0.30% 2,339,227
2015-08-18 2015-08-14 134.764 17,248 +303 0.29% 2,324,403
2015-08-17 2015-08-13 136.085 16,945 +45 0.28% 2,305,958
2015-08-14 2015-08-12 134.103 16,900 +46 0.28% 2,266,341
2015-08-13 2015-08-11 145.994 16,854 +121 0.28% 2,460,582
2015-08-12 2015-08-10 145.333 16,733 +454 0.28% 2,431,863
2015-08-11 2015-08-07 151.939 16,279 +424 0.27% 2,473,421
2015-08-10 2015-08-06 145.994 15,855 +257 0.26% 2,314,734
2015-08-07 2015-08-05 153.261 15,598 +136 0.26% 2,390,559
2015-08-03 2015-07-30 168.455 15,462 +197 0.26% 2,604,644
2015-07-31 2015-07-29 168.455 15,265 -64 0.25% 2,571,459
2015-07-30 2015-07-28 164.491 15,329 -31 0.26% 2,521,481
2015-07-29 2015-07-27 157.224 15,360 +1,696 0.26% 2,414,964
2015-07-28 2015-07-24 191.576 13,664 +151 0.23% 2,617,691
2015-07-27 2015-07-23 204.788 13,513 +318 0.23% 2,767,299
2015-07-24 2015-07-22 208.091 13,195 -999 0.22% 2,745,760
2015-07-23 2015-07-21 201.485 14,194 +621 0.24% 2,859,876
2015-07-22 2015-07-20 221.303 13,573 +179 0.23% 3,003,746
2015-07-21 2015-07-17 221.303 13,394 +61 0.22% 2,964,133
2015-07-20 2015-07-16 221.303 13,333 -484 0.22% 2,950,633
2015-07-17 2015-07-15 231.212 13,817 +1,195 0.23% 3,194,658
2015-07-16 2015-07-14 194.879 12,622 -272 0.21% 2,459,760
2015-07-15 2015-07-13 178.364 12,894 -1,090 0.22% 2,299,821
2015-07-14 2015-07-10 163.170 13,984 +3,527 0.23% 2,281,765
2015-07-13 2015-07-09 121.552 10,457 +91 0.17% 1,271,064
2015-07-10 2015-07-08 122.212 10,366 +545 0.17% 1,266,851
2015-07-09 2015-07-07 161.848 9,821 -1,135 0.16% 1,589,514
2015-07-08 2015-07-06 147.315 10,956 +756 0.18% 1,613,985
2015-07-07 2015-07-03 234.515 10,200 +818 0.17% 2,392,055
2015-07-06 2015-07-02 274.152 9,382 +409 0.16% 2,572,090
2015-07-03 2015-06-30 307.182 8,973 +196 0.15% 2,756,342
2015-07-02 2015-06-29 317.091 8,777 +212 0.15% 2,783,107
2015-06-30 2015-06-26 350.121 8,565 +1,075 0.14% 2,998,788
2015-06-29 2015-06-25 396.364 7,490 +167 0.12% 2,968,764
2015-06-26 2015-06-24 416.182 7,323 -16 0.12% 3,047,699
2015-06-24 2015-06-22 462.424 7,339 +46 0.12% 3,393,732
2015-06-22 2015-06-18 469.030 7,293 +76 0.12% 3,420,638
2015-06-19 2015-06-17 515.273 7,217 +647 0.12% 3,718,723
2015-06-18 2015-06-16 475.636 6,570 -712 0.11% 3,124,931
2015-06-16 2015-06-12 416.182 7,282 +61 0.12% 3,030,636
2015-06-15 2015-06-11 429.394 7,221 +166 0.12% 3,100,654
2015-06-12 2015-06-10 416.182 7,055 -45 0.12% 2,936,163
2015-06-10 2015-06-08 402.970 7,100 +75 0.12% 2,861,085
2015-06-09 2015-06-05 429.394 7,025 +76 0.12% 3,016,492
2015-06-08 2015-06-04 436.000 6,949 -76 0.12% 3,029,764
2015-06-05 2015-06-03 436.000 7,025 +52 0.12% 3,062,900
2015-06-04 2015-06-02 488.848 6,973 +106 0.12% 3,408,740
2015-06-03 2015-06-01 528.485 6,867 +61 0.11% 3,629,105
2015-06-02 2015-05-29 521.879 6,806 +1,029 0.11% 3,551,907
2015-06-01 2015-05-28 535.091 5,777 -45 0.10% 3,091,220
2015-05-29 2015-05-27 521.879 5,822 -394 0.10% 3,038,378
2015-05-28 2015-05-26 521.879 6,216 +364 0.10% 3,243,999
2015-05-27 2015-05-22 535.091 5,852 +196 0.10% 3,131,352
2015-05-26 2015-05-21 528.485 5,656 +76 0.09% 2,989,110
2015-05-22 2015-05-20 554.909 5,580 +11 0.09% 3,096,393
2015-05-21 2015-05-19 574.727 5,569 +76 0.09% 3,200,656
2015-05-20 2015-05-18 594.545 5,493 +91 0.09% 3,265,838
2015-05-19 2015-05-15 614.364 5,402 +347 0.09% 3,318,792
2015-05-18 2015-05-14 601.152 5,055 -424 0.08% 3,038,821
2015-05-15 2015-05-13 581.333 5,479 +696 0.09% 3,185,125
2015-05-14 2015-05-12 620.970 4,783 +152 0.08% 2,970,098
2015-05-13 2015-05-11 634.182 4,631 +257 0.08% 2,936,896
2015-05-12 2015-05-08 673.818 4,374 -636 0.07% 2,947,281
2015-05-11 2015-05-07 667.212 5,010 +363 0.08% 3,342,733
2015-05-08 2015-05-06 660.606 4,647 +515 0.08% 3,069,836
2015-05-07 2015-05-05 654.000 4,132 +318 0.07% 2,702,328
2015-05-06 2015-05-04 759.697 3,814 +543 0.06% 2,897,484
2015-05-05 2015-04-30 838.970 3,271 +197 0.05% 2,744,270
2015-05-04 2015-04-29 799.333 3,074 -152 0.05% 2,457,151
2015-04-30 2015-04-28 753.091 3,226 +31 0.05% 2,429,471
2015-04-29 2015-04-27 753.091 3,195 +106 0.05% 2,406,125
2015-04-28 2015-04-24 766.303 3,089 +151 0.05% 2,367,110
2015-04-27 2015-04-23 720.061 2,938 -1,152 0.05% 2,115,538
2015-04-24 2015-04-22 792.727 4,090 +615 0.07% 3,242,255
2015-04-23 2015-04-21 680.424 3,475 +1,347 0.06% 2,364,474
2015-04-22 2015-04-20 607.758 2,128 -1,272 0.04% 1,293,308
2015-04-21 2015-04-17 607.758 3,400 +712 0.06% 2,066,376
2015-04-20 2015-04-16 614.364 2,688 +564 0.04% 1,651,409
2015-04-17 2015-04-15 607.758 2,124 -1,515 0.04% 1,290,877
2015-04-16 2015-04-14 620.970 3,639 +1,363 0.06% 2,259,709
2015-04-15 2015-04-13 561.515 2,276 +390 0.04% 1,278,008
2015-04-14 2015-04-10 495.455 1,886 -52 0.03% 934,427
2015-04-13 2015-04-09 475.636 1,938 -426 0.03% 921,783
2015-04-10 2015-04-08 449.212 2,364 -31 0.04% 1,061,937
2015-04-09 2015-04-02 449.212 2,395 +76 0.04% 1,075,863
2015-04-01 2015-03-30 422.788 2,319 -1,241 0.04% 980,445
2015-03-31 2015-03-27 422.788 3,560 -394 0.06% 1,505,125
2015-03-30 2015-03-26 422.788 3,954 -60 0.07% 1,671,703
2015-03-27 2015-03-25 409.576 4,014 +45 0.07% 1,644,037
2015-03-26 2015-03-24 389.758 3,969 +18 0.07% 1,546,948
2015-03-16 2015-03-12 376.545 3,951 -242 0.07% 1,487,731
2015-03-11 2015-03-09 376.545 4,193 +197 0.07% 1,578,855
2015-03-10 2015-03-06 409.576 3,996 -379 0.07% 1,636,665
2015-03-09 2015-03-05 350.121 4,375 +61 0.07% 1,531,780
2015-03-06 2015-03-04 350.121 4,314 +302 0.07% 1,510,423
2015-03-05 2015-03-03 350.121 4,012 -152 0.07% 1,404,686
2015-02-26 2015-02-24 369.939 4,164 +46 0.07% 1,540,428
2015-02-23 2015-02-16 350.121 4,118 -1 0.07% 1,441,799
2015-02-17 2015-02-13 350.121 4,119 +90 0.07% 1,442,149
2015-02-16 2015-02-12 350.121 4,029 -121 0.07% 1,410,638
2015-02-12 2015-02-10 356.727 4,150 -45 0.07% 1,480,418
2015-02-10 2015-02-06 330.303 4,195 +45 0.07% 1,385,621
2015-02-06 2015-02-04 356.727 4,150 -15 0.07% 1,480,418
2015-02-05 2015-02-03 383.152 4,165 -4,087 0.07% 1,595,826
2015-02-04 2015-02-02 429.394 8,252 +121 0.14% 3,543,359
2015-02-03 2015-01-30 402.970 8,131 +272 0.14% 3,276,547
2015-02-02 2015-01-29 383.152 7,859 +2,120 0.13% 3,011,188
2015-01-30 2015-01-28 383.152 5,739 -63 0.10% 2,198,907
2015-01-28 2015-01-26 376.545 5,802 -426 0.11% 2,184,717
2015-01-27 2015-01-23 363.333 6,228 +61 0.11% 2,262,840
2015-01-26 2015-01-22 363.333 6,167 +303 0.11% 2,240,677
2015-01-23 2015-01-21 369.939 5,864 +60 0.11% 2,169,325
2015-01-22 2015-01-20 376.545 5,804 +182 0.11% 2,185,470
2015-01-21 2015-01-19 409.576 5,622 +5,622 0.10% 2,302,635
2015-01-20 2015-01-16 376.545 0 -5,204
2015-01-19 2015-01-15 267.545 5,204 -1 0.10% 1,392,307
2015-01-16 2015-01-14 284.061 5,205 +605 0.10% 1,478,535
2015-01-15 2015-01-13 277.455 4,600 -607 0.08% 1,276,291
2015-01-14 2015-01-12 300.576 5,207 +121 0.10% 1,565,098
2015-01-13 2015-01-09 297.273 5,086 +122 0.09% 1,511,929
2015-01-12 2015-01-08 306.852 4,964 +1,269 0.09% 1,523,211
2015-01-09 2015-01-07 303.548 3,695 -61 0.07% 1,121,612
2015-01-08 2015-01-06 295.291 3,756 -694 0.07% 1,109,113
2015-01-07 2015-01-05 288.355 4,450 -85 0.08% 1,283,178
2015-01-06 2015-01-02 312.136 4,535 -3 0.08% 1,415,538
2015-01-05 2014-12-31 309.164 4,538 -195 0.08% 1,402,985
2015-01-02 2014-12-29 262.921 4,733 +47 0.09% 1,244,406
2014-12-29 2014-12-22 232.533 4,686 +60 0.09% 1,089,651
2014-12-22 2014-12-18 225.267 4,626 +604 0.08% 1,042,084
2014-12-19 2014-12-17 224.936 4,022 +121 0.07% 904,694
2014-12-18 2014-12-16 220.312 3,901 -9 0.07% 859,438
2014-12-17 2014-12-15 231.212 3,910 -121 0.07% 904,039
2014-12-15 2014-12-11 207.761 4,031 +121 0.07% 837,483
2014-12-12 2014-12-10 195.539 3,910 -60 0.07% 764,559
2014-12-11 2014-12-09 194.218 3,970 +49 0.07% 771,046
2014-12-10 2014-12-08 194.879 3,921 -2 0.07% 764,120
2014-12-09 2014-12-05 189.264 3,923 -182 0.07% 742,481
2014-12-08 2014-12-04 183.979 4,105 +57 0.08% 755,233
2014-12-05 2014-12-03 163.500 4,048 +121 0.07% 661,848
2014-12-04 2014-12-02 156.233 3,927 +303 0.07% 613,528
2014-12-03 2014-12-01 153.261 3,624 -125 0.07% 555,416
2014-12-02 2014-11-28 142.030 3,749 +301 0.07% 532,472
2014-12-01 2014-11-27 117.588 3,448 -325 0.06% 405,443
2014-11-28 2014-11-26 111.642 3,773 +1,211 0.07% 421,227
2014-11-27 2014-11-25 110.321 2,562 -122 0.05% 282,643
2014-11-21 2014-11-19 102.724 2,684 -2,303 0.05% 275,712
2014-11-19 2014-11-17 104.376 4,987 -3,878 0.09% 520,522
2014-11-18 2014-11-14 104.045 8,865 -605 0.16% 922,363
2014-11-17 2014-11-13 102.394 9,470 -121 0.17% 969,671
2014-11-14 2014-11-12 100.742 9,591 +121 0.18% 966,221
2014-11-13 2014-11-11 91.824 9,470 +4,598 0.17% 869,576
2014-11-07 2014-11-05 89.182 4,872 -666 0.11% 434,494
2014-11-05 2014-11-03 97.770 5,538 -2,301 0.12% 541,449
2014-11-04 2014-10-31 95.458 7,839 +424 0.17% 748,292
2014-11-03 2014-10-30 76.961 7,415 -121 0.16% 570,663
2014-10-31 2014-10-29 67.052 7,536 +543 0.17% 505,300
2014-10-27 2014-10-23 59.785 6,993 +605 0.15% 418,075
2014-10-24 2014-10-22 61.106 6,388 -302 0.14% 390,346
2014-10-21 2014-10-17 61.436 6,690 +302 0.15% 411,009
2014-10-20 2014-10-16 55.491 6,388 +1,514 0.14% 354,476
2014-10-17 2014-10-15 70.355 4,874 -366 0.11% 342,908
2014-10-16 2014-10-14 70.355 5,240 -1,516 0.12% 368,658
2014-10-15 2014-10-13 65.400 6,756 +745 0.15% 441,842
2014-10-14 2014-10-10 65.730 6,011 -21 0.13% 395,105
2014-10-13 2014-10-09 66.391 6,032 -12 0.13% 400,470
2014-10-10 2014-10-08 71.345 6,044 -31 0.13% 431,212
2014-10-09 2014-10-07 70.024 6,075 -1,927 0.13% 425,397
2014-10-08 2014-10-06 68.042 8,002 -22 0.18% 544,475
2014-10-07 2014-10-03 67.052 8,024 -28 0.18% 538,021
2014-10-06 2014-09-30 66.721 8,052 +1,803 0.18% 537,239
2014-09-30 2014-09-26 65.400 6,249 +2,483 0.14% 408,685
2014-09-29 2014-09-25 71.015 3,766 -8 0.08% 267,443
2014-09-25 2014-09-23 62.758 3,774 -17 0.08% 236,847
2014-09-22 2014-09-18 63.088 3,791 -43 0.08% 239,166
2014-09-17 2014-09-15 64.739 3,834 -363 0.08% 248,211
2014-09-15 2014-09-11 72.006 4,197 -1,646 0.09% 302,209
2014-09-12 2014-09-10 73.988 5,843 -303 0.13% 432,311
2014-09-11 2014-09-08 62.758 6,146 -1,310 0.14% 385,708
2014-09-10 2014-09-05 62.427 7,456 -372 0.16% 465,458
2014-09-02 2014-08-29 41.948 7,828 +1,029 0.17% 328,373
2014-09-01 2014-08-28 42.279 6,799 +1,151 0.15% 287,453
2014-08-29 2014-08-27 41.288 5,648 +1,633 0.12% 233,194
2014-08-04 2014-07-31 33.030 4,015 +908 0.09% 132,617
2014-05-26 2014-05-22 41.288 3,107 -2 0.07% 128,281
2014-05-05 2014-04-30 42.939 3,109 -2 0.07% 133,499
2014-04-11 2014-04-09 42.939 3,111 -4 0.07% 133,584
2014-03-27 2014-03-25 45.582 3,115 -4 0.07% 141,987
2014-03-17 2014-03-13 49.545 3,119 -5 0.07% 154,532
2014-03-14 2014-03-12 42.279 3,124 -6 0.07% 132,079
2014-03-13 2014-03-11 44.591 3,130 -20 0.07% 139,570
2014-03-10 2014-03-06 46.242 3,150 -8 0.07% 145,664
2014-02-26 2014-02-24 44.591 3,158 -1 0.07% 140,818
2014-02-19 2014-02-17 49.876 3,159 -5 0.07% 157,558
2014-02-05 2014-01-30 45.582 3,164 -1 0.07% 144,221
2014-01-20 2014-01-16 48.224 3,165 +302 0.07% 152,630
2014-01-15 2014-01-13 52.848 2,863 -181 0.06% 151,305
2014-01-14 2014-01-10 51.197 3,044 -6 0.07% 155,844
2014-01-13 2014-01-09 61.106 3,050 -366 0.07% 186,373
2014-01-10 2014-01-08 45.912 3,416 -17 0.08% 156,836
2014-01-06 2014-01-02 44.591 3,433 -303 0.08% 153,081
2014-01-03 2013-12-31 42.279 3,736 +303 0.08% 157,954
2013-12-13 2013-12-11 43.270 3,433 -462 0.08% 148,545
2013-12-11 2013-12-09 37.985 3,895 -182 0.09% 147,951
2013-11-26 2013-11-22 38.976 4,077 -6 0.09% 158,904
2013-11-21 2013-11-19 33.361 4,083 -4 0.09% 136,211
2013-11-20 2013-11-18 34.682 4,087 -4 0.09% 141,745
2013-10-21 2013-10-17 32.039 4,091 -6 0.09% 131,073
2013-10-10 2013-10-08 31.048 4,097 -20 0.09% 127,206
2013-10-08 2013-10-04 32.039 4,117 +5 0.09% 131,906
2013-09-30 2013-09-26 31.709 4,112 -2 0.09% 130,388
2013-09-13 2013-09-11 31.379 4,114 -4 0.09% 129,092
2013-09-12 2013-09-10 32.039 4,118 -6 0.09% 131,938
2013-08-12 2013-08-08 34.021 4,124 -11 0.09% 140,303
2013-08-05 2013-08-01 39.967 4,135 +563 0.09% 165,262
2013-07-15 2013-07-11 20.479 3,572 +37 0.08% 73,150
2013-07-10 2013-07-08 20.479 3,535 -2 0.08% 72,393
2013-05-29 2013-05-27 26.424 3,537 -1 0.08% 93,463
2013-05-20 2013-05-15 24.442 3,538 -2 0.08% 86,477
2013-02-27 2013-02-25 29.727 3,540 -22 0.08% 105,235
2013-01-24 2013-01-22 29.397 3,562 -2 0.08% 104,712
2013-01-23 2013-01-21 31.048 3,564 -1 0.08% 110,657
2012-11-16 2012-11-14 24.773 3,565 -2 0.08% 88,315
2012-11-09 2012-11-07 24.442 3,567 +2 0.08% 87,186
2012-10-09 2012-10-05 29.727 3,565 +87 0.08% 105,978
2012-09-19 2012-09-17 27.415 3,478 -8 0.08% 95,350
2012-08-02 2012-07-31 25.764 3,486 -2 0.08% 89,812
2012-07-24 2012-07-20 26.424 3,488 -21 0.08% 92,168
2012-07-03 2012-06-28 28.076 3,509 -4 0.08% 98,518
2012-06-12 2012-06-08 26.424 3,513 -2 0.08% 92,828
2012-05-30 2012-05-28 24.112 3,515 -2 0.08% 84,754
2012-03-16 2012-03-14 30.058 3,517 -1 0.08% 105,712
2012-03-15 2012-03-13 30.058 3,518 -2 0.08% 105,743
2012-03-13 2012-03-09 29.067 3,520 -3 0.08% 102,315
2012-03-12 2012-03-08 28.406 3,523 -2 0.08% 100,075
2012-02-23 2012-02-21 31.379 3,525 -7 0.08% 110,610
2012-02-21 2012-02-17 32.370 3,532 -60 0.08% 114,330
2012-02-14 2012-02-10 27.085 3,592 -4 0.08% 97,289
2012-01-18 2012-01-16 27.085 3,596 +3 0.08% 97,397
2012-01-16 2012-01-12 25.103 3,593 -25 0.08% 90,195
2012-01-04 2011-12-30 24.112 3,618 +61 0.08% 87,238
2011-12-23 2011-12-21 28.406 3,557 -2 0.08% 101,040
2011-12-14 2011-12-12 29.727 3,559 -10 0.08% 105,799
2011-11-03 2011-11-01 33.030 3,569 -364 0.08% 117,885
2011-10-18 2011-10-14 29.727 3,933 -2 0.09% 116,917
2011-10-03 2011-09-28 29.727 3,935 -2 0.09% 116,977
2011-07-21 2011-07-19 40.297 3,937 -430 0.09% 158,649
2011-06-22 2011-06-20 39.967 4,367 +364 0.10% 174,534
2011-06-21 2011-06-17 39.967 4,003 -70 0.09% 159,987
2011-06-17 2011-06-15 39.306 4,073 -18 0.09% 160,094
2011-06-02 2011-05-31 43.270 4,091 -8 0.09% 177,016
2011-05-31 2011-05-27 44.261 4,099 +2 0.09% 181,424
2011-05-26 2011-05-24 44.921 4,097 -12 0.09% 184,042
2011-05-25 2011-05-23 41.948 4,109 -61 0.09% 172,366
2011-05-19 2011-05-17 43.270 4,170 -84 0.09% 180,435
2011-05-18 2011-05-16 46.242 4,254 -900 0.09% 196,715
2011-05-17 2011-05-13 49.215 5,154 +881 0.11% 253,655
2011-05-12 2011-05-09 50.536 4,273 +3,347 0.09% 215,942
2011-04-29 2011-04-27 58.133 926 -2 0.02% 53,831
2011-04-04 2011-03-31 58.133 928 +2 0.02% 53,948
2011-02-16 2011-02-14 62.097 926 -303 0.02% 57,502
2011-02-14 2011-02-10 62.427 1,229 +303 0.03% 76,723
2011-01-31 2011-01-27 68.703 926 +57 0.02% 63,619
2011-01-28 2011-01-26 62.758 869 -10 0.02% 54,536
2011-01-18 2011-01-14 71.676 879 -182 0.02% 63,003
2011-01-17 2011-01-13 95.458 1,061 -1,097 0.02% 101,280
2011-01-14 2011-01-12 54.830 2,158 +302 0.05% 118,324
2011-01-13 2011-01-11 42.939 1,856 +121 0.04% 79,696
2010-12-29 2010-12-24 39.306 1,735 -2 0.04% 68,196
2010-12-15 2010-12-13 39.636 1,737 -1 0.04% 68,848
2010-12-13 2010-12-09 40.297 1,738 -4 0.04% 70,036
2010-11-17 2010-11-15 45.252 1,742 +8 0.04% 78,828
2010-11-10 2010-11-08 50.206 1,734 +605 0.04% 87,057
2010-11-02 2010-10-29 48.224 1,129 +182 0.02% 54,445
2010-09-30 2010-09-28 48.885 947 -4 0.02% 46,294
2010-09-28 2010-09-24 53.179 951 -303 0.02% 50,573
2010-09-27 2010-09-22 56.152 1,254 +303 0.03% 70,414
2010-09-21 2010-09-17 62.758 951 -121 0.02% 59,682
2010-09-20 2010-09-16 66.391 1,072 -245 0.02% 71,171
2010-09-17 2010-09-15 56.152 1,317 +60 0.03% 73,952
2010-09-06 2010-09-02 37.655 1,257 -303 0.03% 47,332
2010-08-30 2010-08-26 33.030 1,560 -2 0.03% 51,527
2010-07-19 2010-07-15 41.618 1,562 +303 0.03% 65,008
2010-07-15 2010-07-13 41.618 1,259 -2 0.03% 52,397
2010-06-22 2010-06-18 47.894 1,261 +182 0.03% 60,394
2010-06-15 2010-06-11 49.545 1,079 +303 0.02% 53,460
2010-05-26 2010-05-24 52.848 776 -8 0.02% 41,010
2010-05-25 2010-05-20 54.500 784 -2 0.02% 42,728
2010-05-18 2010-05-14 44.591 786 -4 0.02% 35,048
2010-04-28 2010-04-26 75.970 790 -305 0.02% 60,016
2010-04-23 2010-04-21 82.576 1,095 +182 0.02% 90,420
2010-04-21 2010-04-19 86.539 913 -121 0.02% 79,010
2010-04-20 2010-04-16 84.888 1,034 -67 0.02% 87,774
2010-04-19 2010-04-15 83.236 1,101 +295 0.02% 91,643
2010-04-16 2010-04-14 99.752 806 -127 0.02% 80,400
2010-04-15 2010-04-13 107.679 933 -199 0.02% 100,464
2010-04-14 2010-04-12 42.939 1,132 -4 0.02% 48,607
2010-04-13 2010-04-09 31.709 1,136 -2 0.03% 36,022
2010-03-23 2010-03-19 17.176 1,138 -1 0.03% 19,546
2010-02-24 2010-02-22 14.864 1,139 -8 0.03% 16,930
2009-12-21 2009-12-17 16.515 1,147 -2 0.03% 18,943
2009-11-30 2009-11-26 16.515 1,149 -2 0.03% 18,976
2009-11-24 2009-11-20 14.864 1,151 -2 0.03% 17,108
2009-10-30 2009-10-28 15.855 1,153 -2 0.03% 18,280
2009-10-27 2009-10-22 16.845 1,155 -1 0.03% 19,456
2009-09-28 2009-09-24 18.167 1,156 -3 0.03% 21,001
2009-09-21 2009-09-17 18.827 1,159 -2 0.03% 21,821
2009-08-28 2009-08-26 19.818 1,161 -3 0.03% 23,009
2009-08-27 2009-08-25 17.506 1,164 -6 0.03% 20,377
2009-07-22 2009-07-20 17.176 1,170 -4 0.03% 20,096
2009-07-10 2009-07-08 20.148 1,174 -3 0.03% 23,654
2009-06-01 2009-05-27 22.791 1,177 -3 0.03% 26,825
2009-05-29 2009-05-26 25.433 1,180 -60 0.03% 30,011
2009-05-27 2009-05-25 24.773 1,240 +60 0.03% 30,718
2009-05-26 2009-05-22 9.909 1,180 -4 0.03% 11,693
2009-04-01 2009-03-30 4.294 1,184 -2 0.03% 5,084
2009-01-20 2009-01-16 7.597 1,186 -6 0.03% 9,010
2009-01-08 2009-01-06 6.606 1,192 -4 0.03% 7,874
2008-12-12 2008-12-10 6.606 1,196 +4 0.03% 7,901
2008-11-28 2008-11-26 6.606 1,192 +8 0.03% 7,874
2008-10-23 2008-10-21 7.927 1,184 -2 0.03% 9,386
2008-10-21 2008-10-17 10.900 1,186 -2 0.03% 12,927
2008-10-20 2008-10-16 10.900 1,188 -3 0.03% 12,949
2008-08-26 2008-08-21 11.561 1,191 -1 0.03% 13,769
2008-08-20 2008-08-18 11.561 1,192 -2 0.03% 13,780
2008-06-10 2008-06-05 25.764 1,194 -2 0.03% 30,762
2008-05-29 2008-05-27 25.764 1,196 -2 0.03% 30,813
2008-05-21 2008-05-19 25.764 1,198 -4 0.03% 30,865
2008-05-09 2008-05-07 25.764 1,202 -2 0.03% 30,968
2008-04-28 2008-04-24 28.076 1,204 -2 0.03% 33,803
2008-04-21 2008-04-17 28.076 1,206 -2 0.03% 33,859
2008-04-18 2008-04-16 28.076 1,208 -10 0.03% 33,916
2008-02-26 2008-02-22 23.121 1,218 -1 0.03% 28,162
2008-01-18 2008-01-16 23.121 1,219 -2 0.03% 28,185
2007-11-30 2007-11-28 27.415 1,221 -3 0.03% 33,474
2007-10-10 2007-10-08 32.700 1,224 -7 0.03% 40,025
2007-09-24 2007-09-20 28.736 1,231 -606 0.03% 35,374
2007-09-07 2007-09-05 33.030 1,837 -2 0.04% 60,677
2007-08-28 2007-08-24 28.736 1,839 -2 0.04% 52,846
2007-08-27 2007-08-23 28.736 1,841 -8 0.04% 52,904
2007-08-24 2007-08-22 28.736 1,849 +4 0.04% 53,134
2007-08-16 2007-08-14 33.030 1,845 -4 0.04% 60,941
2007-08-02 2007-07-31 43.600 1,849 -3 0.04% 80,616
2007-07-24 2007-07-20 49.545 1,852 -4 0.04% 91,758
2007-07-23 2007-07-19 48.885 1,856 -8 0.04% 90,730
2007-07-20 2007-07-18 42.939 1,864 -61 0.04% 80,039
2007-07-19 2007-07-17 54.830 1,925 -732 0.04% 105,548
2007-07-18 2007-07-16 49.215 2,657 +969 0.06% 130,765
2007-06-26 2007-06-22 37.985 1,688 0.04% 64,118

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top