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: CREDIT SUISSE SECURITIES (HONG KONG) LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 71.600 0 +0
2025-10-13 2025-10-09 75.750 0 +0
2025-10-10 2025-10-08 79.200 0 +0
2025-10-09 2025-10-06 71.300 0 +0
2025-10-08 2025-10-03 73.500 0 +0
2025-10-06 2025-10-02 77.200 0 +0
2025-10-03 2025-09-30 75.300 0 +0
2025-10-02 2025-09-29 73.700 0 +0
2025-09-30 2025-09-26 71.550 0 +0
2025-09-29 2025-09-25 74.150 0 +0
2025-09-26 2025-09-24 73.450 0 +0
2025-09-25 2025-09-23 77.000 0 +0
2025-09-24 2025-09-22 77.650 0 +0
2025-09-23 2025-09-19 77.600 0 +0
2025-09-22 2025-09-18 82.250 0 +0
2025-09-19 2025-09-17 83.300 0 +0
2025-09-18 2025-09-16 82.800 0 +0
2025-09-17 2025-09-15 79.650 0 +0
2025-09-16 2025-09-12 79.500 0 +0
2025-09-15 2025-09-11 79.450 0 +0
2025-09-12 2025-09-10 81.100 0 +0
2025-09-11 2025-09-09 85.900 0 +0
2025-09-10 2025-09-08 88.700 0 +0
2025-09-09 2025-09-05 81.850 0 +0
2025-09-08 2025-09-04 75.600 0 +0
2025-09-05 2025-09-03 80.800 0 +0
2025-09-04 2025-09-02 77.000 0 +0
2025-09-03 2025-09-01 80.000 0 +0
2025-09-02 2025-08-29 77.900 0 +0
2025-09-01 2025-08-28 74.000 0 +0
2025-08-29 2025-08-27 79.150 0 +0
2025-08-28 2025-08-26 83.900 0 +0
2025-08-27 2025-08-25 80.050 0 +0
2025-08-26 2025-08-22 83.500 0 +0
2025-08-25 2025-08-21 82.950 0 +0
2025-08-22 2025-08-20 79.000 0 +0
2025-08-21 2025-08-19 82.850 0 +0
2025-08-20 2025-08-18 83.950 0 +0
2025-08-19 2025-08-15 83.600 0 +0
2025-08-18 2025-08-14 79.300 0 +0
2025-08-15 2025-08-13 76.900 0 +0
2025-08-14 2025-08-12 74.750 0 +0
2025-08-13 2025-08-11 76.900 0 +0
2025-08-12 2025-08-08 74.250 0 +0
2025-08-11 2025-08-07 73.350 0 +0
2025-08-08 2025-08-06 74.450 0 +0
2025-08-07 2025-08-05 74.700 0 +0
2025-08-06 2025-08-04 67.250 0 +0
2025-08-05 2025-08-01 66.000 0 +0
2025-08-04 2025-07-31 70.000 0 +0
2025-08-01 2025-07-30 70.950 0 +0
2025-07-31 2025-07-29 72.300 0 +0
2025-07-30 2025-07-28 69.550 0 +0
2025-07-29 2025-07-25 62.250 0 +0
2025-07-28 2025-07-24 62.900 0 +0
2025-07-25 2025-07-23 62.000 0 +0
2025-07-24 2025-07-22 65.300 0 +0
2025-07-23 2025-07-21 64.600 0 +0
2025-07-22 2025-07-18 63.000 0 +0
2025-07-21 2025-07-17 63.500 0 +0
2025-07-18 2025-07-16 59.650 0 +0
2025-07-17 2025-07-15 55.050 0 +0
2025-07-16 2025-07-14 52.150 0 +0
2025-07-15 2025-07-11 52.300 0 +0
2025-07-14 2025-07-10 55.450 0 +0
2025-07-11 2025-07-09 55.900 0 +0
2025-07-10 2025-07-08 54.850 0 +0
2025-07-09 2025-07-07 55.050 0 +0
2025-07-08 2025-07-04 55.900 0 +0
2025-07-07 2025-07-03 55.950 0 +0
2025-07-04 2025-07-02 52.300 0 +0
2025-07-03 2025-06-30 52.800 0 +0
2025-07-02 2025-06-27 50.250 0 +0
2025-06-30 2025-06-26 50.850 0 +0
2025-06-27 2025-06-25 50.650 0 +0
2025-06-26 2025-06-24 51.350 0 +0
2025-06-25 2025-06-23 49.600 0 +0
2025-06-24 2025-06-20 48.000 0 +0
2025-06-23 2025-06-19 47.950 0 +0
2025-06-20 2025-06-18 49.500 0 +0
2025-06-19 2025-06-17 47.000 0 +0
2025-06-18 2025-06-16 49.200 0 +0
2025-06-17 2025-06-13 47.800 0 +0
2025-06-16 2025-06-12 48.400 0 +0
2025-06-13 2025-06-11 48.850 0 +0
2025-06-12 2025-06-10 49.400 0 +0
2025-06-11 2025-06-09 48.350 0 +0
2025-06-10 2025-06-06 45.600 0 +0
2025-06-09 2025-06-05 45.450 0 +0
2025-06-06 2025-06-04 48.000 0 +0
2025-06-05 2025-06-03 46.050 0 +0
2025-06-04 2025-06-02 46.300 0 +0
2025-06-03 2025-05-30 46.650 0 +0
2025-06-02 2025-05-29 44.350 0 +0
2025-05-30 2025-05-28 43.800 0 +0
2025-05-29 2025-05-27 42.700 0 +0
2025-05-28 2025-05-26 42.100 0 +0
2025-05-27 2025-05-23 42.100 0 +0
2025-05-26 2025-05-22 42.200 0 +0
2025-05-23 2025-05-21 43.500 0 +0
2025-05-22 2025-05-20 40.550 0 +0
2025-05-21 2025-05-19 39.300 0 +0
2025-05-20 2025-05-16 39.600 0 +0
2025-05-19 2025-05-15 40.000 0 +0
2025-05-16 2025-05-14 37.900 0 +0
2025-05-15 2025-05-13 36.600 0 +0
2025-05-14 2025-05-12 34.250 0 +0
2025-05-13 2025-05-09 35.250 0 +0
2025-05-12 2025-05-08 35.500 0 +0
2025-05-09 2025-05-07 36.600 0 +0
2025-05-08 2025-05-06 37.050 0 +0
2025-05-07 2025-05-02 40.350 0 +0
2025-05-06 2025-04-30 38.950 0 +0
2025-05-02 2025-04-29 38.350 0 +0
2025-04-30 2025-04-28 37.850 0 +0
2025-04-29 2025-04-25 37.850 0 +0
2025-04-28 2025-04-24 38.950 0 +0
2025-04-25 2025-04-23 37.700 0 +0
2025-04-24 2025-04-22 37.900 0 +0
2025-04-23 2025-04-17 33.950 0 +0
2025-04-22 2025-04-16 32.000 0 +0
2025-04-17 2025-04-15 31.850 0 +0
2025-04-16 2025-04-14 30.350 0 +0
2025-04-15 2025-04-11 28.600 0 +0
2025-04-14 2025-04-10 26.000 0 +0
2025-04-11 2025-04-09 25.600 0 +0
2025-04-10 2025-04-08 26.100 0 +0
2025-04-09 2025-04-07 26.750 0 +0
2025-04-08 2025-04-03 33.050 0 +0
2025-04-07 2025-04-02 34.000 0 +0
2025-04-03 2025-04-01 35.800 0 +0
2025-04-02 2025-03-31 34.350 0 +0
2025-04-01 2025-03-28 34.650 0 +0
2025-03-31 2025-03-27 32.650 0 +0
2025-03-28 2025-03-26 31.100 0 +0
2025-03-27 2025-03-25 28.900 0 +0
2025-03-26 2025-03-24 31.600 0 +0
2025-03-25 2025-03-21 30.500 0 +0
2025-03-24 2025-03-20 33.850 0 +0
2025-03-21 2025-03-19 30.250 0 +0
2025-03-20 2025-03-18 31.450 0 +0
2025-03-19 2025-03-17 30.200 0 +0
2025-03-18 2025-03-14 30.950 0 +0
2025-03-17 2025-03-13 29.100 0 +0
2025-03-14 2025-03-12 29.600 0 +0
2025-03-13 2025-03-11 30.000 0 +0
2025-03-12 2025-03-10 30.200 0 +0
2025-03-11 2025-03-07 31.000 0 +0
2025-03-10 2025-03-06 31.450 0 +0
2025-03-07 2025-03-05 28.000 0 +0
2025-03-06 2025-03-04 27.250 0 +0
2025-03-05 2025-03-03 27.600 0 +0
2025-03-04 2025-02-28 27.450 0 +0
2025-03-03 2025-02-27 28.250 0 +0
2025-02-28 2025-02-26 27.650 0 +0
2025-02-27 2025-02-25 23.250 0 +0
2025-02-26 2025-02-24 21.950 0 +0
2025-02-25 2025-02-21 21.300 0 +0
2025-02-24 2025-02-20 20.500 0 +0
2025-02-21 2025-02-19 20.950 0 +0
2025-02-20 2025-02-18 20.900 0 +0
2025-02-19 2025-02-17 20.950 0 +0
2025-02-18 2025-02-14 21.050 0 +0
2025-02-17 2025-02-13 20.900 0 +0
2025-02-14 2025-02-12 21.650 0 +0
2025-02-13 2025-02-11 20.750 0 +0
2025-02-12 2025-02-10 21.050 0 +0
2025-02-11 2025-02-07 20.050 0 +0
2025-02-10 2025-02-06 18.500 0 +0
2025-02-07 2025-02-05 17.960 0 +0
2025-02-06 2025-02-04 17.760 0 +0
2025-02-05 2025-02-03 16.980 0 +0
2025-02-04 2025-01-28 16.760 0 +0
2025-02-03 2025-01-24 16.100 0 +0
2025-01-27 2025-01-23 15.740 0 +0
2025-01-24 2025-01-22 17.100 0 +0
2025-01-23 2025-01-21 17.880 0 +0
2025-01-22 2025-01-20 19.000 0 +0
2025-01-21 2025-01-17 19.020 0 +0
2025-01-20 2025-01-16 19.300 0 +0
2025-01-17 2025-01-15 19.580 0 +0
2025-01-16 2025-01-14 20.200 0 +0
2025-01-15 2025-01-13 22.500 0 +0
2025-01-14 2025-01-10 23.200 0 +0
2025-01-13 2025-01-09 23.600 0 +0
2025-01-10 2025-01-08 23.550 0 +0
2025-01-09 2025-01-07 23.500 0 +0
2025-01-08 2025-01-06 23.650 0 +0
2025-01-07 2025-01-03 23.650 0 +0
2025-01-06 2025-01-02 23.500 0 +0
2025-01-03 2024-12-31 23.700 0 +0
2025-01-02 2024-12-27 23.900 0 +0
2024-12-30 2024-12-24 23.900 0 +0
2024-12-27 2024-12-20 23.900 0 +0
2024-12-23 2024-12-19 23.850 0 +0
2024-12-20 2024-12-18 23.850 0 +0
2024-12-19 2024-12-17 23.600 0 +0
2024-12-18 2024-12-16 22.250 0 +0
2024-12-17 2024-12-13 22.200 0 +0
2024-12-16 2024-12-12 22.300 0 +0
2024-12-13 2024-12-11 22.250 0 +0
2024-12-12 2024-12-10 22.300 0 +0
2024-12-11 2024-12-09 22.150 0 +0
2024-12-10 2024-12-06 22.150 0 +0
2024-12-09 2024-12-05 21.500 0 +0
2024-12-06 2024-12-04 21.600 0 +0
2024-12-05 2024-12-03 21.600 0 +0
2024-12-04 2024-12-02 21.500 0 +0
2024-12-03 2024-11-29 21.500 0 +0
2024-12-02 2024-11-28 21.450 0 +0
2024-11-29 2024-11-27 21.700 0 +0
2024-11-28 2024-11-26 20.600 0 +0
2024-11-27 2024-11-25 20.900 0 +0
2024-11-26 2024-11-22 20.250 0 +0
2024-11-25 2024-11-21 20.300 0 +0
2024-11-22 2024-11-20 20.350 0 +0
2024-11-21 2024-11-19 20.300 0 +0
2024-11-20 2024-11-18 20.350 0 +0
2024-11-19 2024-11-15 20.150 0 +0
2024-11-18 2024-11-14 20.250 0 +0
2024-11-15 2024-11-13 20.650 0 +0
2024-11-14 2024-11-12 20.500 0 +0
2024-11-13 2024-11-11 20.950 0 +0
2024-11-12 2024-11-08 21.000 0 +0
2024-11-11 2024-11-07 21.000 0 +0
2024-11-08 2024-11-06 21.100 0 +0
2024-11-07 2024-11-05 21.450 0 +0
2024-11-06 2024-11-04 21.800 0 +0
2024-11-05 2024-11-01 21.900 0 +0
2024-11-04 2024-10-31 21.750 0 +0
2024-11-01 2024-10-30 22.150 0 +0
2024-10-31 2024-10-29 22.200 0 +0
2024-10-30 2024-10-28 21.800 0 +0
2024-10-29 2024-10-25 21.600 0 +0
2024-10-28 2024-10-24 21.700 0 +0
2024-10-25 2024-10-23 21.900 0 +0
2024-10-24 2024-10-22 22.050 0 +0
2024-10-23 2024-10-21 22.400 0 +0
2024-10-22 2024-10-18 22.450 0 +0
2024-10-21 2024-10-17 22.600 0 +0
2024-10-18 2024-10-16 22.650 0 +0
2024-10-17 2024-10-15 22.800 0 +0
2024-10-16 2024-10-14 22.700 0 +0
2024-10-15 2024-10-10 22.750 0 +0
2024-10-14 2024-10-09 22.600 0 +0
2024-10-10 2024-10-08 22.500 0 +0
2024-10-09 2024-10-07 22.650 0 +0
2024-10-08 2024-10-04 22.600 0 +0
2024-10-07 2024-10-03 22.850 0 +0
2024-10-04 2024-10-02 22.900 0 +0
2024-10-03 2024-09-30 22.600 0 +0
2024-10-02 2024-09-27 22.750 0 +0
2024-09-30 2024-09-26 22.950 0 +0
2024-09-27 2024-09-25 23.000 0 +0
2024-09-26 2024-09-24 23.000 0 +0
2024-09-25 2024-09-23 23.000 0 +0
2024-09-24 2024-09-20 23.050 0 +0
2024-09-23 2024-09-19 23.150 0 +0
2024-09-20 2024-09-17 23.150 0 +0
2024-09-19 2024-09-16 23.150 0 +0
2024-09-17 2024-09-13 23.150 0 +0
2024-09-16 2024-09-12 23.150 0 +0
2024-09-13 2024-09-11 23.100 0 +0
2024-09-12 2024-09-10 23.150 0 +0
2024-09-11 2024-09-09 23.100 0 +0
2024-09-10 2024-09-05 23.150 0 +0
2024-09-09 2024-09-04 23.200 0 +0
2024-09-05 2024-09-03 23.200 0 +0
2024-09-04 2024-09-02 23.050 0 +0
2024-09-03 2024-08-30 23.000 0 +0
2024-09-02 2024-08-29 23.000 0 +0
2024-08-30 2024-08-28 23.050 0 +0
2024-08-29 2024-08-27 23.000 0 +0
2024-08-28 2024-08-26 23.050 0 +0
2024-08-27 2024-08-23 22.900 0 +0
2024-08-26 2024-08-22 23.050 0 +0
2024-08-23 2024-08-21 23.050 0 +0
2024-08-22 2024-08-20 23.000 0 +0
2024-08-21 2024-08-19 23.050 0 +0
2024-08-20 2024-08-16 23.000 0 +0
2024-08-19 2024-08-15 23.000 0 +0
2024-08-16 2024-08-14 22.900 0 +0
2024-08-15 2024-08-13 23.000 0 +0
2024-08-14 2024-08-12 22.950 0 +0
2024-08-13 2024-08-09 22.650 0 +0
2024-08-12 2024-08-08 23.000 0 +0
2024-08-09 2024-08-07 22.950 0 +0
2024-08-08 2024-08-06 22.900 0 +0
2024-08-07 2024-08-05 22.650 0 +0
2024-08-06 2024-08-02 22.600 0 +0
2024-08-05 2024-08-01 22.650 0 +0
2024-08-02 2024-07-31 22.350 0 +0
2024-08-01 2024-07-30 22.500 0 +0
2024-07-31 2024-07-29 22.450 0 +0
2024-07-30 2024-07-26 22.450 0 +0
2024-07-29 2024-07-25 22.400 0 +0
2024-07-26 2024-07-24 22.500 0 +0
2024-07-25 2024-07-23 22.450 0 +0
2024-07-24 2024-07-22 22.500 0 +0
2024-07-23 2024-07-19 22.450 0 +0
2024-07-22 2024-07-18 22.600 0 +0
2024-07-19 2024-07-17 22.450 0 +0
2024-07-18 2024-07-16 22.550 0 +0
2024-07-17 2024-07-15 22.550 0 +0
2024-07-16 2024-07-12 22.650 0 +0
2024-07-15 2024-07-11 22.600 0 +0
2024-07-12 2024-07-10 22.700 0 +0
2024-07-11 2024-07-09 22.750 0 +0
2024-07-10 2024-07-08 22.850 0 +0
2024-07-09 2024-07-05 23.000 0 +0
2024-07-08 2024-07-04 22.850 0 +0
2024-07-05 2024-07-03 22.900 0 +0
2024-07-04 2024-07-02 22.900 0 +0
2024-07-03 2024-06-28 22.850 0 +0
2024-07-02 2024-06-27 23.000 0 +0
2024-06-28 2024-06-26 22.600 0 +0
2024-06-27 2024-06-25 22.500 0 +0
2024-06-26 2024-06-24 18.840 0 +0
2024-06-25 2024-06-21 18.840 0 +0
2024-06-24 2024-06-20 18.840 0 +0
2024-06-21 2024-06-19 18.840 0 +0
2024-06-20 2024-06-18 18.840 0 +0
2024-06-19 2024-06-17 18.840 0 +0
2024-06-18 2024-06-14 18.840 0 +0
2024-06-17 2024-06-13 18.840 0 +0
2024-06-14 2024-06-12 18.840 0 +0
2024-06-13 2024-06-11 18.840 0 +0
2024-06-12 2024-06-07 18.840 0 +0
2024-06-11 2024-06-06 18.840 0 +0
2024-06-07 2024-06-05 18.840 0 +0
2024-06-06 2024-06-04 18.840 0 +0
2024-06-05 2024-06-03 18.840 0 +0
2024-06-04 2024-05-31 18.840 0 +0
2024-06-03 2024-05-30 18.840 0 +0
2024-05-31 2024-05-29 18.840 0 +0
2024-05-30 2024-05-28 18.840 0 +0
2024-05-29 2024-05-27 18.840 0 +0
2024-05-28 2024-05-24 18.840 0 +0
2024-05-27 2024-05-23 18.840 0 +0
2024-05-24 2024-05-22 18.840 0 +0
2024-05-23 2024-05-21 18.000 0 +0
2024-05-22 2024-05-20 17.860 0 +0
2024-05-21 2024-05-17 17.980 0 +0
2024-05-20 2024-05-16 18.200 0 +0
2024-05-17 2024-05-14 17.580 0 +0
2024-05-16 2024-05-13 17.220 0 +0
2024-05-14 2024-05-10 17.200 0 +0
2024-05-13 2024-05-09 16.960 0 +0
2024-05-10 2024-05-08 17.480 0 +0
2024-05-09 2024-05-07 17.200 0 +0
2024-05-08 2024-05-06 16.620 0 +0
2024-05-07 2024-05-03 16.600 0 +0
2024-05-06 2024-05-02 16.700 0 +0
2024-05-03 2024-04-30 16.320 0 +0
2024-05-02 2024-04-29 16.780 0 +0
2024-04-30 2024-04-26 16.500 0 +0
2024-04-29 2024-04-25 16.340 0 +0
2024-04-26 2024-04-24 15.700 0 +0
2024-04-25 2024-04-23 15.260 0 +0
2024-04-24 2024-04-22 15.260 0 +0
2024-04-23 2024-04-19 14.820 0 +0
2024-04-22 2024-04-18 14.660 0 +0
2024-04-19 2024-04-17 14.560 0 +0
2024-04-18 2024-04-16 14.560 0 +0
2024-04-17 2024-04-15 14.740 0 +0
2024-04-16 2024-04-12 14.760 0 +0
2024-04-15 2024-04-11 14.680 0 +0
2024-04-12 2024-04-10 14.900 0 +0
2024-04-11 2024-04-09 15.100 0 +0
2024-04-10 2024-04-08 15.000 0 +0
2024-04-09 2024-04-05 14.540 0 +0
2024-04-08 2024-04-03 14.140 0 +0
2024-04-05 2024-04-02 14.300 0 +0
2024-04-03 2024-03-28 13.620 0 +0
2024-04-02 2024-03-27 13.860 0 +0
2024-03-28 2024-03-26 13.960 0 +0
2024-03-27 2024-03-25 13.900 0 +0
2024-03-26 2024-03-22 14.160 0 +0
2024-03-25 2024-03-21 14.240 0 +0
2024-03-22 2024-03-20 14.200 0 +0
2024-03-21 2024-03-19 14.400 0 +0
2024-03-20 2024-03-18 14.960 0 +0
2024-03-19 2024-03-15 15.020 0 +0
2024-03-18 2024-03-14 14.880 0 +0
2024-03-15 2024-03-13 14.920 0 +0
2024-03-14 2024-03-12 14.620 0 +0
2024-03-13 2024-03-11 13.980 0 +0
2024-03-12 2024-03-08 13.960 0 +0
2024-03-11 2024-03-07 13.700 0 +0
2024-03-08 2024-03-06 14.460 0 +0
2024-03-07 2024-03-05 14.320 0 +0
2024-03-06 2024-03-04 13.860 0 +0
2024-03-05 2024-03-01 13.180 0 +0
2024-03-04 2024-02-29 13.420 0 +0
2024-03-01 2024-02-28 13.200 0 +0
2024-02-29 2024-02-27 13.580 0 +0
2024-02-28 2024-02-26 13.160 0 +0
2024-02-27 2024-02-23 12.940 0 +0
2024-02-26 2024-02-22 13.000 0 +0
2024-02-23 2024-02-21 12.960 0 +0
2024-02-22 2024-02-20 12.920 0 +0
2024-02-21 2024-02-19 12.760 0 +0
2024-02-20 2024-02-16 13.000 0 +0
2024-02-19 2024-02-15 12.880 0 +0
2024-02-16 2024-02-14 12.780 0 +0
2024-02-15 2024-02-09 12.840 0 +0
2024-02-14 2024-02-07 13.080 0 +0
2024-02-08 2024-02-06 13.560 0 +0
2024-02-07 2024-02-05 13.060 0 +0
2024-02-06 2024-02-02 12.900 0 +0
2024-02-05 2024-02-01 13.580 0 +0
2024-02-02 2024-01-31 13.400 0 +0
2024-02-01 2024-01-30 13.720 0 +0
2024-01-31 2024-01-29 14.360 0 +0
2024-01-30 2024-01-26 14.100 0 +0
2024-01-29 2024-01-25 14.920 0 +0
2024-01-26 2024-01-24 15.020 0 +0
2024-01-25 2024-01-23 14.560 0 +0
2024-01-24 2024-01-22 13.500 0 +0
2024-01-23 2024-01-19 14.220 0 +0
2024-01-22 2024-01-18 14.880 0 +0
2024-01-19 2024-01-17 14.000 0 +0
2024-01-18 2024-01-16 13.640 0 +0
2024-01-17 2024-01-15 13.980 0 +0
2024-01-16 2024-01-12 14.340 0 +0
2024-01-15 2024-01-11 14.680 0 +0
2024-01-12 2024-01-10 13.920 0 +0
2024-01-11 2024-01-09 14.000 0 +0
2024-01-10 2024-01-08 13.400 0 +0
2024-01-09 2024-01-05 13.660 0 +0
2024-01-08 2024-01-04 14.640 0 +0
2024-01-05 2024-01-03 14.260 0 +0
2024-01-04 2024-01-02 14.640 0 +0
2024-01-03 2023-12-29 13.900 0 +0
2024-01-02 2023-12-28 13.800 0 +0
2023-12-29 2023-12-27 12.500 0 +0
2023-12-28 2023-12-22 11.700 0 +0
2023-12-27 2023-12-21 11.760 0 +0
2023-12-22 2023-12-20 11.780 0 +0
2023-12-21 2023-12-19 12.300 0 +0
2023-12-20 2023-12-18 12.220 0 +0
2023-12-19 2023-12-15 12.500 0 -3
2022-03-07 2022-03-03 22.500 3 -100 0.00% 68
2022-03-04 2022-03-02 22.300 103 -300 0.00% 2,297
2022-03-03 2022-03-01 22.250 403 -300 0.00% 8,967
2022-03-02 2022-02-28 22.800 703 -100 0.00% 16,028
2022-03-01 2022-02-25 22.500 803 -300 0.00% 18,068
2022-02-28 2022-02-24 21.850 1,103 -300 0.00% 24,101
2022-01-25 2022-01-21 25.150 1,403 -21,800 0.00% 35,285
2022-01-21 2022-01-19 23.450 23,203 -200 0.01% 544,110
2022-01-18 2022-01-14 22.550 23,403 -9,600 0.01% 527,738
2022-01-17 2022-01-13 22.800 33,003 +32,100 0.02% 752,468
2022-01-13 2022-01-11 23.150 903 -2,300 0.00% 20,904
2022-01-12 2022-01-10 23.450 3,203 -100 0.00% 75,110
2022-01-11 2022-01-07 22.000 3,303 -500 0.00% 72,666
2022-01-05 2022-01-03 23.750 3,803 -9,400 0.00% 90,321
2022-01-04 2021-12-31 22.050 13,203 +1,000 0.01% 291,126
2022-01-03 2021-12-29 22.200 12,203 +900 0.01% 270,907
2021-12-29 2021-12-24 25.550 11,303 +1,600 0.01% 288,792
2021-12-28 2021-12-22 26.550 9,703 +900 0.01% 257,615
2021-12-23 2021-12-21 26.500 8,803 +800 0.01% 233,280
2021-12-22 2021-12-20 27.450 8,003 +800 0.00% 219,682
2021-12-08 2021-12-06 25.700 7,203 +100 0.00% 185,117
2021-12-06 2021-12-02 26.950 7,103 +300 0.00% 191,426
2021-12-03 2021-12-01 27.550 6,803 -1,000 0.00% 187,423
2021-11-30 2021-11-26 33.450 7,803 -37,500 0.00% 261,010
2021-11-29 2021-11-25 33.800 45,303 +36,500 0.03% 1,531,241
2021-11-26 2021-11-24 33.750 8,803 +1,900 0.01% 297,101
2021-11-25 2021-11-23 31.500 6,903 +1,500 0.00% 217,444
2021-11-24 2021-11-22 30.550 5,403 +100 0.00% 165,062
2021-11-19 2021-11-17 30.650 5,303 +100 0.00% 162,537
2021-11-15 2021-11-11 25.750 5,203 +200 0.00% 133,977
2021-11-12 2021-11-10 25.200 5,003 +4,000 0.00% 126,076
2021-10-27 2021-10-25 26.300 1,003 +100 0.00% 26,379
2021-10-19 2021-10-15 25.250 903 -594 0.00% 22,801
2021-10-15 2021-10-11 24.200 1,497 +100 0.00% 36,227
2021-10-12 2021-10-08 22.700 1,397 +200 0.00% 31,712
2021-10-07 2021-10-05 23.200 1,197 -1,109 0.00% 27,770
2021-10-04 2021-09-29 24.000 2,306 +100 0.00% 55,344
2021-09-30 2021-09-28 24.050 2,206 +100 0.00% 53,054
2021-09-29 2021-09-27 24.600 2,106 -8,297 0.00% 51,808
2021-09-28 2021-09-24 24.600 10,403 +3,700 0.01% 255,914
2021-09-27 2021-09-23 25.150 6,703 +4,100 0.00% 168,580
2021-09-24 2021-09-21 25.000 2,603 +1,500 0.00% 65,075
2021-09-23 2021-09-20 25.000 1,103 -3,700 0.00% 27,575
2021-09-21 2021-09-17 25.250 4,803 -700 0.00% 121,276
2021-09-20 2021-09-16 25.100 5,503 -4,600 0.00% 138,125
2021-09-17 2021-09-15 26.200 10,103 +100 0.01% 264,699
2021-09-16 2021-09-14 27.000 10,003 +200 0.01% 270,081
2021-09-15 2021-09-13 27.100 9,803 +200 0.01% 265,661
2021-09-14 2021-09-10 27.900 9,603 +100 0.01% 267,924
2021-09-13 2021-09-09 28.100 9,503 +5,500 0.01% 267,034
2021-09-09 2021-09-07 28.750 4,003 +4,003 0.00% 115,086
2021-09-08 2021-09-06 28.800 0 -2,100
2021-09-06 2021-09-02 27.500 2,100 +100 0.00% 57,750
2021-09-03 2021-09-01 27.150 2,000 +2,000 0.00% 54,300
2021-09-01 2021-08-30 26.850 0 -5,900
2021-08-31 2021-08-27 27.000 5,900 +100 0.00% 159,300
2021-08-30 2021-08-26 27.200 5,800 +200 0.00% 157,760
2021-08-27 2021-08-25 27.850 5,600 +2,800 0.00% 155,960
2021-08-26 2021-08-24 27.450 2,800 -100 0.00% 76,860
2021-08-25 2021-08-23 26.650 2,900 +1,400 0.00% 77,285
2021-08-23 2021-08-19 29.950 1,500 +1,300 0.00% 44,925
2021-08-20 2021-08-18 30.900 200 -6,500 0.00% 6,180
2021-08-19 2021-08-17 30.500 6,700 +2,600 0.00% 204,350
2021-08-18 2021-08-16 30.200 4,100 +2,000 0.00% 123,820
2021-08-17 2021-08-13 31.900 2,100 +1,100 0.00% 66,990
2021-08-16 2021-08-12 31.100 1,000 +500 0.00% 31,100
2021-08-13 2021-08-11 33.150 500 +300 0.00% 16,575
2021-08-12 2021-08-10 34.800 200 -1,600 0.00% 6,960
2021-08-11 2021-08-09 32.050 1,800 -200 0.00% 57,690
2021-08-10 2021-08-06 32.000 2,000 +300 0.00% 64,000
2021-08-09 2021-08-05 33.200 1,700 +100 0.00% 56,440
2021-08-06 2021-08-04 32.850 1,600 +500 0.00% 52,560
2021-08-05 2021-08-03 32.000 1,100 +100 0.00% 35,200
2021-08-04 2021-08-02 32.750 1,000 +1,000 0.00% 32,750
2021-07-29 2021-07-27 29.750 0 -28,600
2021-07-28 2021-07-26 33.500 28,600 +18,500 0.02% 958,100
2021-07-27 2021-07-23 34.750 10,100 +8,497 0.01% 350,975
2021-07-26 2021-07-22 34.600 1,603 -7,800 0.00% 55,464
2021-07-23 2021-07-21 34.850 9,403 +3,000 0.01% 327,695
2021-07-22 2021-07-20 34.300 6,403 -12,600 0.00% 219,623
2021-07-21 2021-07-19 35.400 19,003 +18,100 0.01% 672,706
2021-07-19 2021-07-15 34.850 903 -2,400 0.00% 31,470
2021-07-16 2021-07-14 35.800 3,303 -90,400 0.00% 118,247
2021-07-15 2021-07-13 35.500 93,703 +86,300 0.06% 3,326,456
2021-07-13 2021-07-09 35.650 7,403 -214,600 0.00% 263,917
2021-07-12 2021-07-08 35.700 222,003 -43,800 0.14% 7,925,507
2021-07-09 2021-07-07 36.800 265,803 -700 0.16% 9,781,550
2021-07-08 2021-07-06 36.900 266,503 +7,200 0.16% 9,833,961
2021-07-07 2021-07-05 38.000 259,303 -28,200 0.16% 9,853,514
2021-07-06 2021-07-02 38.250 287,503 -28,000 0.18% 10,996,990
2021-07-05 2021-06-30 38.100 315,503 +282,500 0.19% 12,020,664
2021-07-02 2021-06-29 39.100 33,003 +20,300 0.02% 1,290,417
2021-06-30 2021-06-28 39.550 12,703 -11,600 0.01% 502,404
2021-06-29 2021-06-25 38.350 24,303 +18,207 0.01% 932,020
2021-06-28 2021-06-24 36.950 6,096 -1,800 0.00% 225,247
2021-06-25 2021-06-23 36.850 7,896 +500 0.00% 290,968
2021-06-24 2021-06-22 35.600 7,396 +3,800 0.00% 263,298
2021-06-23 2021-06-21 36.150 3,596 +2,900 0.00% 129,995
2021-06-22 2021-06-18 35.250 696 -4,500 0.00% 24,534
2021-06-21 2021-06-17 34.700 5,196 -3,000 0.00% 180,301
2021-06-18 2021-06-16 37.500 8,196 -6,307 0.01% 307,350
2021-06-17 2021-06-15 38.700 14,503 -1,500 0.01% 561,266
2021-06-16 2021-06-11 39.550 16,003 -6,900 0.01% 632,919
2021-06-15 2021-06-10 40.150 22,903 -5,100 0.01% 919,555
2021-06-11 2021-06-09 40.900 28,003 -1,500 0.02% 1,145,323
2021-06-10 2021-06-08 40.850 29,503 -7,100 0.02% 1,205,198
2021-06-09 2021-06-07 42.950 36,603 +2,000 0.02% 1,572,099
2021-06-08 2021-06-04 40.100 34,603 -6,400 0.02% 1,387,580
2021-06-07 2021-06-03 39.950 41,003 -100 0.03% 1,638,070
2021-06-04 2021-06-02 39.600 41,103 -3,700 0.03% 1,627,679
2021-06-03 2021-06-01 41.100 44,803 -2,400 0.03% 1,841,403
2021-06-02 2021-05-31 41.800 47,203 +7,200 0.03% 1,973,085
2021-06-01 2021-05-28 42.300 40,003 -21,800 0.02% 1,692,127
2021-05-31 2021-05-27 42.450 61,803 +23,101 0.04% 2,623,537
2021-05-28 2021-05-26 40.850 38,702 -5,900 0.02% 1,580,977
2021-05-27 2021-05-25 40.300 44,602 +5,700 0.03% 1,797,461
2021-05-26 2021-05-24 39.900 38,902 +4,100 0.02% 1,552,190
2021-05-25 2021-05-21 40.500 34,802 +23,799 0.02% 1,409,481
2021-05-24 2021-05-20 40.350 11,003 -24,599 0.01% 443,971
2021-05-21 2021-05-18 39.650 35,602 +3,900 0.02% 1,411,619
2021-05-20 2021-05-17 39.550 31,702 +700 0.02% 1,253,814
2021-05-18 2021-05-14 39.950 31,002 +5,500 0.02% 1,238,530
2021-05-17 2021-05-13 39.650 25,502 -1,300 0.02% 1,011,154
2021-05-14 2021-05-12 39.250 26,802 +26,300 0.02% 1,051,978
2021-05-13 2021-05-11 38.350 502 -5,800 0.00% 19,252
2021-05-12 2021-05-10 39.600 6,302 -3,500 0.00% 249,559
2021-05-11 2021-05-07 39.650 9,802 -11,700 0.01% 388,649
2021-05-10 2021-05-06 41.800 21,502 +4,600 0.01% 898,784
2021-05-07 2021-05-05 41.350 16,902 -36,300 0.01% 698,898
2021-05-06 2021-05-04 41.750 53,202 -400 0.03% 2,221,184
2021-05-05 2021-05-03 40.400 53,602 +5,200 0.03% 2,165,521
2021-05-04 2021-04-30 41.750 48,402 +100 0.03% 2,020,784
2021-05-03 2021-04-29 44.300 48,302 +4,100 0.03% 2,139,779
2021-04-30 2021-04-28 44.000 44,202 -400 0.03% 1,944,888
2021-04-29 2021-04-27 45.000 44,602 -200 0.03% 2,007,090
2021-04-28 2021-04-26 46.000 44,802 -200 0.03% 2,060,892
2021-04-27 2021-04-23 42.900 45,002 +20,800 0.03% 1,930,586
2021-04-26 2021-04-22 39.400 24,202 +4,900 0.01% 953,559
2021-04-23 2021-04-21 40.050 19,302 +900 0.01% 773,045
2021-04-22 2021-04-20 39.300 18,402 +2,900 0.01% 723,199
2021-04-21 2021-04-19 39.000 15,502 -4,000 0.01% 604,578
2021-04-20 2021-04-16 40.000 19,502 +16,725 0.01% 780,080
2021-04-19 2021-04-15 40.500 2,777 -8,325 0.00% 112,468
2021-04-16 2021-04-14 39.200 11,102 +9,800 0.01% 435,198
2021-04-15 2021-04-13 39.700 1,302 +800 0.00% 51,689
2021-04-14 2021-04-12 40.300 502 -29,500 0.00% 20,231
2021-04-13 2021-04-09 39.650 30,002 +13,700 0.02% 1,189,579
2021-04-12 2021-04-08 41.000 16,302 -18,700 0.01% 668,382
2021-04-09 2021-04-07 40.900 35,002 -2,200 0.02% 1,431,582
2021-04-08 2021-04-01 42.250 37,202 +1,500 0.02% 1,571,784
2021-04-07 2021-03-31 40.350 35,702 +400 0.02% 1,440,576
2021-04-01 2021-03-30 40.000 35,302 +1,400 0.02% 1,412,080
2021-03-31 2021-03-29 38.000 33,902 -200 0.02% 1,288,276
2021-03-30 2021-03-26 37.300 34,102 -2,400 0.02% 1,272,005
2021-03-29 2021-03-25 36.650 36,502 -4,400 0.02% 1,337,798
2021-03-26 2021-03-24 37.700 40,902 -3,400 0.03% 1,542,005
2021-03-25 2021-03-23 37.650 44,302 +3,000 0.03% 1,667,970
2021-03-23 2021-03-19 37.250 41,302 +1,800 0.03% 1,538,500
2021-03-22 2021-03-18 39.350 39,502 -5,425 0.02% 1,554,404
2021-03-19 2021-03-17 39.000 44,927 +2,600 0.03% 1,752,153
2021-03-18 2021-03-16 37.850 42,327 -1,027 0.03% 1,602,077
2021-03-17 2021-03-15 37.000 43,354 +3,000 0.03% 1,604,098
2021-03-16 2021-03-12 38.000 40,354 +3,000 0.02% 1,533,452
2021-03-15 2021-03-11 37.800 37,354 +4,100 0.02% 1,411,981
2021-03-12 2021-03-10 35.850 33,254 -6,100 0.02% 1,192,156
2021-03-11 2021-03-09 37.000 39,354 -2,100 0.02% 1,456,098
2021-03-10 2021-03-08 36.800 41,454 -11,500 0.03% 1,525,507
2021-03-09 2021-03-05 38.700 52,954 +1,700 0.03% 2,049,320
2021-03-08 2021-03-04 38.150 51,254 +2,700 0.03% 1,955,340
2021-03-05 2021-03-03 40.150 48,554 +700 0.03% 1,949,443
2021-03-04 2021-03-02 40.250 47,854 -5,400 0.03% 1,926,124
2021-03-03 2021-03-01 39.550 53,254 +2,100 0.03% 2,106,196
2021-03-02 2021-02-26 38.000 51,154 -1,100 0.03% 1,943,852
2021-03-01 2021-02-25 39.600 52,254 -800 0.03% 2,069,258
2021-02-26 2021-02-24 38.100 53,054 -7,500 0.03% 2,021,357
2021-02-25 2021-02-23 39.550 60,554 +8,400 0.04% 2,394,911
2021-02-24 2021-02-22 40.100 52,154 +5,600 0.03% 2,091,375
2021-02-23 2021-02-19 39.800 46,554 -200 0.03% 1,852,849
2021-02-22 2021-02-18 40.000 46,754 -5,900 0.03% 1,870,160
2021-02-19 2021-02-17 41.500 52,654 +4,600 0.03% 2,185,141
2021-02-18 2021-02-16 41.000 48,054 +1,600 0.03% 1,970,214
2021-02-17 2021-02-11 41.900 46,454 -3,800 0.03% 1,946,423
2021-02-16 2021-02-09 39.000 50,254 -3,900 0.03% 1,959,906
2021-02-10 2021-02-08 38.100 54,154 +7,200 0.03% 2,063,267
2021-02-09 2021-02-05 39.000 46,954 -6,200 0.03% 1,831,206
2021-02-08 2021-02-04 39.600 53,154 -49,148 0.03% 2,104,898
2021-02-05 2021-02-03 40.500 102,302 +1,000 0.06% 4,143,231
2021-02-04 2021-02-02 41.000 101,302 +41,500 0.06% 4,153,382
2021-02-03 2021-02-01 39.000 59,802 +9,000 0.04% 2,332,278
2021-02-02 2021-01-29 39.600 50,802 -11,000 0.03% 2,011,759
2021-02-01 2021-01-28 39.900 61,802 +1,400 0.04% 2,465,900
2021-01-29 2021-01-27 42.000 60,402 +44,200 0.04% 2,536,884
2021-01-28 2021-01-26 41.700 16,202 -3,600 0.01% 675,623
2021-01-27 2021-01-25 43.100 19,802 -1,900 0.01% 853,466
2021-01-26 2021-01-22 44.000 21,702 -6,600 0.01% 954,888
2021-01-25 2021-01-21 45.200 28,302 -308,300 0.02% 1,279,250
2021-01-22 2021-01-20 45.300 336,602 +7,400 0.21% 15,248,071
2021-01-21 2021-01-19 43.550 329,202 -4,800 0.20% 14,336,747
2021-01-20 2021-01-18 41.900 334,002 +10,400 0.20% 13,994,684
2021-01-19 2021-01-15 42.000 323,602 -7,300 0.20% 13,591,284
2021-01-18 2021-01-14 43.000 330,902 +10,200 0.20% 14,228,786
2021-01-15 2021-01-13 42.300 320,702 +14,800 0.20% 13,565,695
2021-01-14 2021-01-12 43.350 305,902 -5,400 0.19% 13,260,852
2021-01-12 2021-01-08 44.400 311,302 +6,200 0.19% 13,821,809
2021-01-11 2021-01-07 43.950 305,102 -9,900 0.19% 13,409,233
2021-01-08 2021-01-06 44.100 315,002 -19,000 0.19% 13,891,588
2021-01-07 2021-01-05 44.600 334,002 -6,500 0.20% 14,896,489
2021-01-06 2021-01-04 44.950 340,502 +4,900 0.21% 15,305,565
2021-01-05 2020-12-31 46.950 335,602 -26,100 0.21% 15,756,514
2021-01-04 2020-12-29 46.300 361,702 -46,900 0.22% 16,746,803
2020-12-30 2020-12-28 43.700 408,602 -2,000 0.25% 17,855,907
2020-12-29 2020-12-24 43.750 410,602 -20,700 0.25% 17,963,838
2020-12-28 2020-12-22 42.500 431,302 -38,700 0.26% 18,330,335
2020-12-23 2020-12-21 42.950 470,002 -9,100 0.29% 20,186,586
2020-12-22 2020-12-18 43.000 479,102 -12,200 0.29% 20,601,386
2020-12-21 2020-12-17 43.350 491,302 -6,100 0.30% 21,297,942
2020-12-18 2020-12-16 43.000 497,402 +10,600 0.30% 21,388,286
2020-12-17 2020-12-15 43.000 486,802 +7,000 0.30% 20,932,486
2020-12-16 2020-12-14 41.800 479,802 -30,800 0.29% 20,055,724
2020-12-15 2020-12-11 41.250 510,602 -5,300 0.31% 21,062,332
2020-12-14 2020-12-10 38.000 515,902 -3,600 0.32% 19,604,276
2020-12-11 2020-12-09 37.500 519,502 -4,400 0.32% 19,481,325
2020-12-10 2020-12-08 37.500 523,902 -18,800 0.32% 19,646,325
2020-12-09 2020-12-07 40.800 542,702 -3,700 0.33% 22,142,242
2020-12-08 2020-12-04 42.600 546,402 +7,100 0.33% 23,276,725
2020-12-07 2020-12-03 44.050 539,302 -7,700 0.33% 23,756,253
2020-12-04 2020-12-02 45.100 547,002 -24,200 0.33% 24,669,790
2020-12-03 2020-12-01 42.800 571,202 -38,400 0.35% 24,447,446
2020-12-02 2020-11-30 43.000 609,602 -52,300 0.37% 26,212,886
2020-12-01 2020-11-27 44.900 661,902 -76,700 0.41% 29,719,400
2020-11-30 2020-11-26 42.000 738,602 -9,000 0.45% 31,021,284
2020-11-27 2020-11-25 39.500 747,602 -38,300 0.46% 29,530,279
2020-11-26 2020-11-24 40.000 785,902 -21,100 0.48% 31,436,080
2020-11-25 2020-11-23 39.100 807,002 -11,200 0.49% 31,553,778
2020-11-24 2020-11-20 37.250 818,202 -13,800 0.50% 30,478,024
2020-11-23 2020-11-19 36.300 832,002 +42,800 0.51% 30,201,673
2020-11-20 2020-11-18 37.350 789,202 -3,000 0.48% 29,476,695
2020-11-19 2020-11-17 35.250 792,202 +60,900 0.48% 27,925,120
2020-11-18 2020-11-16 34.000 731,302 +12,900 0.45% 24,864,268
2020-11-17 2020-11-13 33.500 718,402 +200 0.44% 24,066,467
2020-11-16 2020-11-12 33.700 718,202 -5,600 0.44% 24,203,407
2020-11-13 2020-11-11 34.250 723,802 -10,100 0.44% 24,790,218
2020-11-12 2020-11-10 36.150 733,902 -5,000 0.45% 26,530,557
2020-11-11 2020-11-09 35.800 738,902 +5,800 0.45% 26,452,692
2020-11-10 2020-11-06 35.500 733,102 -3,300 0.45% 26,025,121
2020-11-09 2020-11-05 37.000 736,402 +7,900 0.45% 27,246,874
2020-11-06 2020-11-04 35.400 728,502 +15,300 0.45% 25,788,971
2020-11-05 2020-11-03 35.300 713,202 +13,400 0.44% 25,176,031
2020-11-04 2020-11-02 36.600 699,802 +2,000 0.43% 25,612,753
2020-11-03 2020-10-30 37.200 697,802 +9,800 0.43% 25,958,234
2020-11-02 2020-10-29 38.350 688,002 +8,000 0.42% 26,384,877
2020-10-30 2020-10-28 39.800 680,002 +400 0.42% 27,064,080
2020-10-29 2020-10-27 40.000 679,602 +23,900 0.42% 27,184,080
2020-10-28 2020-10-23 40.950 655,702 -5,700 0.40% 26,850,997
2020-10-27 2020-10-22 41.600 661,402 -2,900 0.40% 27,514,323
2020-10-23 2020-10-21 42.750 664,302 -5,000 0.41% 28,398,910
2020-10-22 2020-10-20 43.000 669,302 -8,300 0.41% 28,779,986
2020-10-21 2020-10-19 43.100 677,602 -10,200 0.41% 29,204,646
2020-10-20 2020-10-16 45.100 687,802 -6,900 0.42% 31,019,870
2020-10-19 2020-10-15 47.100 694,702 -13,000 0.43% 32,720,464
2020-10-16 2020-10-14 47.500 707,702 -2,400 0.43% 33,615,845
2020-10-15 2020-10-12 47.650 710,102 -31,800 0.43% 33,836,360
2020-10-14 2020-10-09 47.450 741,902 +36,600 0.45% 35,203,250
2020-10-12 2020-10-08 49.000 705,302 -100 0.43% 34,559,798
2020-10-09 2020-10-07 46.050 705,402 +1,000 0.43% 32,483,762
2020-10-08 2020-10-06 46.950 704,402 +6,800 0.43% 33,071,674
2020-10-07 2020-10-05 46.700 697,602 -3,300 0.43% 32,578,013
2020-10-06 2020-09-30 46.550 700,902 -1,100 0.43% 32,626,988
2020-10-05 2020-09-29 47.050 702,002 +200 0.43% 33,029,194
2020-09-30 2020-09-28 47.400 701,802 -1,200 0.43% 33,265,415
2020-09-29 2020-09-25 47.100 703,002 -9,000 0.43% 33,111,394
2020-09-28 2020-09-24 48.150 712,002 -2,500 0.44% 34,282,896
2020-09-25 2020-09-23 50.100 714,502 -6,500 0.44% 35,796,550
2020-09-24 2020-09-22 49.850 721,002 -6,900 0.44% 35,941,950
2020-09-23 2020-09-21 48.800 727,902 -3,900 0.45% 35,521,618
2020-09-22 2020-09-18 50.050 731,802 -5,700 0.45% 36,626,690
2020-09-21 2020-09-17 48.300 737,502 -1,500 0.45% 35,621,347
2020-09-18 2020-09-16 50.000 739,002 +1,100 0.45% 36,950,100
2020-09-17 2020-09-15 48.000 737,902 +131,700 0.45% 35,419,296
2020-09-16 2020-09-14 47.750 606,202 -88,300 0.37% 28,946,146
2020-09-15 2020-09-11 49.850 694,502 +132,000 0.42% 34,620,925
2020-09-14 2020-09-10 49.550 562,502 +5,100 0.34% 27,871,974
2020-09-11 2020-09-09 49.300 557,402 -4,200 0.34% 27,479,919
2020-09-10 2020-09-08 50.550 561,602 -2,900 0.34% 28,388,981
2020-09-09 2020-09-07 52.150 564,502 -143,800 0.35% 29,438,779
2020-09-08 2020-09-04 52.500 708,302 -323,700 0.43% 37,185,855
2020-09-07 2020-09-03 53.000 1,032,002 +2,401 0.63% 54,696,106
2020-09-04 2020-09-02 54.300 1,029,601 -7,800 0.63% 55,907,334
2020-09-03 2020-09-01 54.000 1,037,401 -10,000 0.63% 56,019,654
2020-09-02 2020-08-31 55.150 1,047,401 -15,300 0.64% 57,764,165
2020-09-01 2020-08-28 49.600 1,062,701 -1,500 0.65% 52,709,970
2020-08-31 2020-08-27 49.600 1,064,201 -100 0.65% 52,784,370
2020-08-28 2020-08-26 48.800 1,064,301 -43,400 0.65% 51,937,889
2020-08-27 2020-08-25 51.700 1,107,701 -51,900 0.68% 57,268,142
2020-08-26 2020-08-24 53.150 1,159,601 -40,700 0.71% 61,632,793
2020-08-25 2020-08-21 54.400 1,200,301 -8,400 0.73% 65,296,374
2020-08-24 2020-08-20 54.400 1,208,701 -8,900 0.74% 65,753,334
2020-08-21 2020-08-19 55.000 1,217,601 -2,700 0.75% 66,968,055
2020-08-20 2020-08-18 54.350 1,220,301 -2,900 0.75% 66,323,359
2020-08-19 2020-08-17 54.500 1,223,201 -7,600 0.75% 66,664,454
2020-08-18 2020-08-14 54.950 1,230,801 -10,500 0.75% 67,632,515
2020-08-17 2020-08-13 55.000 1,241,301 +3,500 0.76% 68,271,555
2020-08-14 2020-08-12 55.000 1,237,801 -300 0.76% 68,079,055
2020-08-13 2020-08-11 54.750 1,238,101 +1,900 0.76% 67,786,030
2020-08-12 2020-08-10 57.450 1,236,201 -5,200 0.76% 71,019,747
2020-08-11 2020-08-07 56.800 1,241,401 -10,800 0.76% 70,511,577
2020-08-10 2020-08-06 59.600 1,252,201 +296,100 0.77% 74,631,180
2020-08-07 2020-08-05 60.750 956,101 +15,200 0.59% 58,083,136
2020-08-06 2020-08-04 59.850 940,901 +45,200 0.58% 56,312,925
2020-08-05 2020-08-03 58.200 895,701 +11,900 0.55% 52,129,798
2020-08-04 2020-07-31 59.900 883,801 +138,000 0.54% 52,939,680
2020-08-03 2020-07-30 58.650 745,801 +1,400 0.46% 43,741,229
2020-07-31 2020-07-29 58.000 744,401 +800 0.46% 43,175,258
2020-07-30 2020-07-28 55.350 743,601 +13,700 0.46% 41,158,315
2020-07-29 2020-07-27 55.950 729,901 +3,700 0.45% 40,837,961
2020-07-28 2020-07-24 56.400 726,201 -13,600 0.44% 40,957,736
2020-07-27 2020-07-23 59.200 739,801 +35,800 0.45% 43,796,219
2020-07-24 2020-07-22 58.900 704,001 +51,100 0.43% 41,465,659
2020-07-23 2020-07-21 59.000 652,901 +84,400 0.40% 38,521,159
2020-07-22 2020-07-20 59.000 568,501 +16,400 0.35% 33,541,559
2020-07-21 2020-07-17 58.600 552,101 +44,500 0.34% 32,353,119
2020-07-20 2020-07-16 58.900 507,601 +22,500 0.31% 29,897,699
2020-07-17 2020-07-15 64.800 485,101 +21,400 0.30% 31,434,545
2020-07-16 2020-07-14 61.850 463,701 -1,100 0.28% 28,679,907
2020-07-15 2020-07-13 63.000 464,801 +7,200 0.28% 29,282,463
2020-07-14 2020-07-10 57.500 457,601 +33,700 0.28% 26,312,058
2020-07-13 2020-07-09 51.700 423,901 +6,600 0.26% 21,915,682
2020-07-10 2020-07-08 51.900 417,301 +11,700 0.26% 21,657,922
2020-07-09 2020-07-07 51.900 405,601 +49,800 0.25% 21,050,692
2020-07-08 2020-07-06 52.000 355,801 +12,500 0.22% 18,501,652
2020-07-07 2020-07-03 52.450 343,301 +1,500 0.21% 18,006,137
2020-07-06 2020-07-02 53.000 341,801 +14,600 0.21% 18,115,453
2020-07-03 2020-06-30 51.900 327,201 +3,900 0.20% 16,981,732
2020-07-02 2020-06-29 51.350 323,301 +16,200 0.20% 16,601,506
2020-06-30 2020-06-26 53.800 307,101 +5,600 0.19% 16,522,034
2020-06-29 2020-06-24 54.000 301,501 +17,400 0.18% 16,281,054
2020-06-26 2020-06-23 55.000 284,101 +15,600 0.17% 15,625,555
2020-06-24 2020-06-22 51.950 268,501 -17,200 0.16% 13,948,627
2020-06-23 2020-06-19 52.150 285,701 +9,200 0.17% 14,899,307
2020-06-22 2020-06-18 52.000 276,501 +1,800 0.17% 14,378,052
2020-06-19 2020-06-17 54.200 274,701 +70,900 0.17% 14,888,794
2020-06-18 2020-06-16 50.500 203,801 +41,000 0.12% 10,291,950
2020-06-17 2020-06-15 44.000 162,801 +16,100 0.10% 7,163,244
2020-06-16 2020-06-12 42.750 146,701 -1,700 0.09% 6,271,468
2020-06-15 2020-06-11 42.750 148,401 +99,300 0.09% 6,344,143
2020-06-12 2020-06-10 42.100 49,101 +8,200 0.03% 2,067,152
2020-06-11 2020-06-09 41.700 40,901 +2,700 0.03% 1,705,572
2020-06-10 2020-06-08 41.900 38,201 -2,600 0.02% 1,600,622
2020-06-09 2020-06-05 40.550 40,801 +600 0.02% 1,654,481
2020-06-08 2020-06-04 40.050 40,201 +2,400 0.02% 1,610,050
2020-06-05 2020-06-03 40.650 37,801 +1,200 0.02% 1,536,611
2020-06-04 2020-06-02 41.300 36,601 +100 0.02% 1,511,621
2020-06-03 2020-06-01 41.300 36,501 +1,600 0.02% 1,507,491
2020-06-02 2020-05-29 39.000 34,901 +1,900 0.02% 1,361,139
2020-06-01 2020-05-28 40.250 33,001 -300 0.02% 1,328,290
2020-05-29 2020-05-27 42.250 33,301 -1,900 0.02% 1,406,967
2020-05-28 2020-05-26 41.450 35,201 -800 0.02% 1,459,081
2020-05-27 2020-05-25 41.450 36,001 -600 0.02% 1,492,241
2020-05-26 2020-05-22 42.250 36,601 -400 0.02% 1,546,392
2020-05-25 2020-05-21 44.000 37,001 +13,000 0.02% 1,628,044
2020-05-22 2020-05-20 42.750 24,001 +1,500 0.01% 1,026,043
2020-05-21 2020-05-19 41.800 22,501 +3,000 0.01% 940,542
2020-05-20 2020-05-18 42.750 19,501 +4,900 0.01% 833,668
2020-05-19 2020-05-15 43.500 14,601 +1,900 0.01% 635,144
2020-05-18 2020-05-14 43.000 12,701 +2,800 0.01% 546,143
2020-05-15 2020-05-13 43.350 9,901 +7,600 0.01% 429,208
2020-05-14 2020-05-12 44.300 2,301 +1,200 0.00% 101,934
2020-05-13 2020-05-11 45.450 1,101 -500 0.00% 50,040
2020-05-12 2020-05-08 45.150 1,601 +900 0.00% 72,285
2020-05-11 2020-05-07 44.500 701 -1,300 0.00% 31,194
2020-05-07 2020-05-05 43.600 2,001 +1,001 0.00% 87,244
2020-05-05 2020-04-29 45.600 1,000 -5,400 0.00% 45,600
2020-05-04 2020-04-28 46.200 6,400 +4,000 0.00% 295,680
2020-04-29 2020-04-27 44.850 2,400 +1,700 0.00% 107,640
2020-04-28 2020-04-24 45.750 700 -6,350 0.00% 32,025
2020-04-27 2020-04-23 43.400 7,050 +3,200 0.00% 305,970
2020-04-24 2020-04-22 40.550 3,850 +1,500 0.00% 156,118
2020-04-23 2020-04-21 39.700 2,350 +1,100 0.00% 93,295
2020-04-22 2020-04-20 40.000 1,250 +1,100 0.00% 50,000
2020-04-21 2020-04-17 39.050 150 -3,426 0.00% 5,858
2020-04-20 2020-04-16 38.700 3,576 +2,700 0.00% 138,391
2020-04-17 2020-04-15 39.400 876 -2,500 0.00% 34,514
2020-04-16 2020-04-14 37.950 3,376 +1,533 0.00% 128,119
2020-04-15 2020-04-09 38.000 1,843 +800 0.00% 70,034
2020-04-09 2020-04-07 38.000 1,043 -200 0.00% 39,634
2020-04-08 2020-04-06 37.150 1,243 -600 0.00% 46,177
2020-04-07 2020-04-03 37.100 1,843 +900 0.00% 68,375
2020-04-06 2020-04-02 38.750 943 +600 0.00% 36,541
2020-04-03 2020-04-01 37.850 343 -600 0.00% 12,983
2020-04-02 2020-03-31 37.550 943 -1,000 0.00% 35,410
2020-04-01 2020-03-30 38.000 1,943 +1,700 0.00% 73,834
2020-03-31 2020-03-27 36.250 243 -500 0.00% 8,809
2020-03-30 2020-03-26 35.950 743 +200 0.00% 26,711
2020-03-27 2020-03-25 34.950 543 -300 0.00% 18,978
2020-03-26 2020-03-24 32.500 843 -4,000 0.00% 27,398
2020-03-25 2020-03-23 30.250 4,843 -4,100 0.00% 146,501
2020-03-24 2020-03-20 32.300 8,943 -10,435 0.01% 288,859
2020-03-23 2020-03-19 32.100 19,378 -100 0.01% 622,034
2020-03-20 2020-03-18 36.950 19,478 +900 0.01% 719,712
2020-03-19 2020-03-17 38.400 18,578 +18,575 0.01% 713,395
2020-03-18 2020-03-16 38.800 3 -11,165 0.00% 116
2020-03-17 2020-03-13 39.500 11,168 -1,700 0.01% 441,136
2020-03-16 2020-03-12 39.100 12,868 +12,865 0.01% 503,139
2020-03-13 2020-03-11 39.900 3 -10,370 0.00% 120
2020-03-12 2020-03-10 39.550 10,373 -2,200 0.01% 410,252
2020-03-11 2020-03-09 39.900 12,573 +11,705 0.01% 501,663
2020-03-09 2020-03-05 41.800 868 +800 0.00% 36,282
2020-03-06 2020-03-04 41.000 68 -399 0.00% 2,788
2020-03-05 2020-03-03 41.300 467 +100 0.00% 19,287
2020-03-03 2020-02-28 41.900 367 +100 0.00% 15,377
2020-03-02 2020-02-27 42.800 267 -500 0.00% 11,428
2020-02-28 2020-02-26 41.300 767 +700 0.00% 31,677
2020-02-27 2020-02-25 39.600 67 -1,200 0.00% 2,653
2020-02-21 2020-02-19 37.000 1,267 +100 0.00% 46,879
2020-02-19 2020-02-17 37.900 1,167 -100 0.00% 44,229
2020-02-14 2020-02-12 37.150 1,267 -300 0.00% 47,069
2020-02-13 2020-02-11 36.350 1,567 -400 0.00% 56,960
2020-02-12 2020-02-10 36.300 1,967 -500 0.00% 71,402
2020-02-11 2020-02-07 37.000 2,467 -800 0.00% 91,279
2020-02-10 2020-02-06 37.500 3,267 -100 0.00% 122,512
2020-02-07 2020-02-05 37.400 3,367 -800 0.00% 125,926
2020-02-06 2020-02-04 36.900 4,167 +2,600 0.00% 153,762
2020-02-05 2020-02-03 38.200 1,567 +500 0.00% 59,859
2020-02-04 2020-01-31 39.050 1,067 -500 0.00% 41,666
2020-02-03 2020-01-30 39.000 1,567 -800 0.00% 61,113
2020-01-31 2020-01-29 38.600 2,367 -3,200 0.00% 91,366
2020-01-30 2020-01-24 40.800 5,567 -100 0.00% 227,134
2020-01-29 2020-01-22 41.450 5,667 -300 0.00% 234,897
2020-01-23 2020-01-21 40.650 5,967 +1,900 0.00% 242,559
2020-01-22 2020-01-20 41.650 4,067 +800 0.00% 169,391
2020-01-21 2020-01-17 40.450 3,267 +1,700 0.00% 132,150
2020-01-20 2020-01-16 40.750 1,567 +600 0.00% 63,855
2020-01-16 2020-01-14 39.800 967 -100 0.00% 38,487
2020-01-15 2020-01-13 39.750 1,067 +100 0.00% 42,413
2020-01-14 2020-01-10 39.700 967 -2,200 0.00% 38,390
2020-01-13 2020-01-09 40.000 3,167 +1,400 0.00% 126,680
2020-01-10 2020-01-08 40.150 1,767 +800 0.00% 70,945
2020-01-08 2020-01-06 40.100 967 -400 0.00% 38,777
2020-01-07 2020-01-03 41.500 1,367 -700 0.00% 56,730
2020-01-06 2020-01-02 41.500 2,067 +100 0.00% 85,780
2020-01-03 2019-12-31 40.750 1,967 +1,000 0.00% 80,155
2020-01-02 2019-12-27 40.000 967 -100 0.00% 38,680
2019-12-30 2019-12-24 39.350 1,067 -300 0.00% 41,986
2019-12-23 2019-12-19 40.150 1,367 +100 0.00% 54,885
2019-12-20 2019-12-18 40.000 1,267 -200 0.00% 50,680
2019-12-19 2019-12-17 40.850 1,467 +400 0.00% 59,927
2019-12-18 2019-12-16 40.850 1,067 -100 0.00% 43,587
2019-12-13 2019-12-11 40.400 1,167 +100 0.00% 47,147
2019-12-12 2019-12-10 40.400 1,067 +100 0.00% 43,107
2019-12-11 2019-12-09 40.800 967 +700 0.00% 39,454
2019-12-10 2019-12-06 40.350 267 -300 0.00% 10,773
2019-12-09 2019-12-05 40.300 567 -600 0.00% 22,850
2019-12-06 2019-12-04 40.100 1,167 -600 0.00% 46,797
2019-12-05 2019-12-03 40.300 1,767 -1,300 0.00% 71,210
2019-12-04 2019-12-02 40.250 3,067 -400 0.00% 123,447
2019-12-03 2019-11-29 40.200 3,467 -900 0.00% 139,373
2019-12-02 2019-11-28 41.400 4,367 -300 0.00% 180,794
2019-11-29 2019-11-27 41.100 4,667 -1,900 0.00% 191,814
2019-11-28 2019-11-26 40.800 6,567 +800 0.00% 267,934
2019-11-27 2019-11-25 40.250 5,767 +1,200 0.00% 232,122
2019-11-26 2019-11-22 42.050 4,567 -1,400 0.00% 192,042
2019-11-25 2019-11-21 42.200 5,967 -800 0.00% 251,807
2019-11-21 2019-11-19 41.750 6,767 +3,500 0.00% 282,522
2019-11-18 2019-11-14 42.250 3,267 -8,100 0.00% 138,031
2019-11-14 2019-11-12 42.650 11,367 -500 0.01% 484,803
2019-11-13 2019-11-11 43.000 11,867 -1,600 0.01% 510,281
2019-11-12 2019-11-08 44.050 13,467 -600 0.01% 593,221
2019-11-11 2019-11-07 44.250 14,067 -1,100 0.01% 622,465
2019-11-08 2019-11-06 44.200 15,167 -900 0.01% 670,381
2019-11-07 2019-11-05 45.300 16,067 +900 0.01% 727,835
2019-11-06 2019-11-04 45.250 15,167 +800 0.01% 686,307
2019-11-05 2019-11-01 46.050 14,367 -700 0.01% 661,600
2019-11-04 2019-10-31 44.300 15,067 -400 0.01% 667,468
2019-11-01 2019-10-30 43.800 15,467 +4,500 0.01% 677,455
2019-10-31 2019-10-29 44.850 10,967 +1,700 0.01% 491,870
2019-10-30 2019-10-28 45.050 9,267 +6,400 0.01% 417,478
2019-10-29 2019-10-25 45.300 2,867 +500 0.00% 129,875
2019-10-28 2019-10-24 45.000 2,367 -300 0.00% 106,515
2019-10-25 2019-10-23 45.200 2,667 -500 0.00% 120,548
2019-10-24 2019-10-22 45.700 3,167 +300 0.00% 144,732
2019-10-23 2019-10-21 46.500 2,867 +1,900 0.00% 133,316
2019-10-22 2019-10-18 48.400 967 +400 0.00% 46,803
2019-10-18 2019-10-16 49.000 567 -4,800 0.00% 27,783
2019-10-17 2019-10-15 49.000 5,367 +4,800 0.00% 262,983
2019-10-11 2019-10-09 42.800 567 +44 0.00% 24,268
2019-10-08 2019-10-03 46.250 523 -98 0.00% 24,189
2019-10-04 2019-10-02 47.800 621 -30 0.00% 29,684
2019-10-03 2019-09-30 48.600 651 +334 0.00% 31,639
2019-10-02 2019-09-27 49.100 317 +245 0.00% 15,565
2019-09-30 2019-09-26 49.500 72 +55 0.00% 3,564
2019-09-27 2019-09-25 49.450 17 0.00% 841

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top