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: CHINA MERCHANTS SECURITIES (HK) CO LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 1.020 10,131 +0 0.05% 10,334
2025-10-13 2025-10-09 1.040 10,131 +0 0.05% 10,536
2025-10-10 2025-10-08 0.960 10,131 +0 0.05% 9,726
2025-10-09 2025-10-06 0.950 10,131 +0 0.05% 9,624
2025-10-08 2025-10-03 0.890 10,131 +0 0.05% 9,017
2025-10-06 2025-10-02 0.960 10,131 +0 0.05% 9,726
2025-10-03 2025-09-30 0.960 10,131 +0 0.05% 9,726
2025-10-02 2025-09-29 0.880 10,131 +0 0.05% 8,915
2025-09-30 2025-09-26 0.890 10,131 +0 0.05% 9,017
2025-09-29 2025-09-25 0.890 10,131 +0 0.05% 9,017
2025-09-26 2025-09-24 0.920 10,131 +0 0.05% 9,321
2025-09-25 2025-09-23 0.930 10,131 +0 0.05% 9,422
2025-09-24 2025-09-22 0.960 10,131 -1 0.05% 9,726
2025-08-27 2025-08-25 0.960 10,132 -40,500 0.05% 9,727
2025-08-26 2025-08-22 1.000 50,632 -24,500 0.26% 50,632
2025-08-18 2025-08-14 1.080 75,132 +35,000 0.39% 81,143
2025-08-14 2025-08-12 1.020 40,132 +31,000 0.21% 40,935
2025-08-13 2025-08-11 1.200 9,132 -13,500 0.05% 10,958
2025-07-30 2025-07-28 1.600 22,632 +5,000 0.12% 36,211
2025-07-25 2025-07-23 1.820 17,632 +3,500 0.10% 32,090
2025-07-22 2025-07-18 2.000 14,132 +5,000 0.08% 28,264
2025-07-10 2025-07-08 1.520 9,132 +500 0.05% 13,881
2025-07-09 2025-07-07 1.800 8,632 -86 0.05% 15,538
2025-07-07 2025-07-03 1.840 8,718 -44 0.05% 16,041
2025-06-10 2025-06-06 7.700 8,762 -16,500 0.05% 67,467
2025-06-06 2025-06-04 8.100 25,262 -30,711 0.14% 204,622
2025-05-29 2025-05-27 2.880 55,973 -3,000 0.31% 161,202
2025-04-01 2025-03-28 2.020 58,973 -5,000 0.32% 119,125
2025-03-31 2025-03-27 2.760 63,973 +5,000 0.35% 176,565
2025-03-21 2025-03-19 7.000 58,973 +5,000 0.32% 412,811
2025-03-20 2025-03-18 6.800 53,973 +20,000 0.29% 367,016
2025-03-19 2025-03-17 4.000 33,973 +21,500 0.19% 135,892
2024-10-25 2024-10-23 4.840 12,473 +1,000 0.07% 60,369
2024-10-04 2024-10-02 2.540 11,473 -4,500 0.06% 29,141
2024-08-14 2024-08-12 2.051 15,973 -3,030 0.35% 32,760
2024-02-27 2024-02-23 9.750 19,003 -179 0.35% 185,287
2024-02-05 2024-02-01 9.078 19,182 +179 0.35% 174,133
2023-12-28 2023-12-22 13.785 19,003 +59 0.35% 261,957
2023-12-08 2023-12-06 20.173 18,944 -3 0.35% 382,162
2023-11-07 2023-11-03 18.156 18,947 -3 0.35% 344,000
2023-10-16 2023-10-12 26.898 18,950 +59 0.35% 509,710
2023-09-14 2023-09-12 46.062 18,891 -36 0.35% 870,161
2023-05-30 2023-05-25 44.045 18,927 +298 0.42% 833,637
2023-04-18 2023-04-14 47.071 18,629 +297 0.41% 876,883
2023-02-21 2023-02-17 56.149 18,332 -59 0.40% 1,029,320
2023-02-20 2023-02-16 52.114 18,391 -357 0.40% 958,432
2023-02-16 2023-02-14 54.468 18,748 +3,926 0.41% 1,021,161
2023-02-14 2023-02-10 57.157 14,822 +2,062 0.33% 847,188
2023-02-06 2023-02-02 53.459 12,760 -832 0.42% 682,138
2023-01-31 2023-01-27 53.459 13,592 -714 0.45% 726,615
2023-01-30 2023-01-26 61.528 14,306 -60 0.47% 880,225
2023-01-20 2023-01-18 48.080 14,366 +119 0.47% 690,710
2023-01-18 2023-01-16 64.218 14,247 -119 0.47% 914,915
2023-01-16 2023-01-12 66.572 14,366 +357 0.47% 956,368
2023-01-13 2023-01-11 68.589 14,009 +1,309 0.46% 960,863
2023-01-04 2022-12-30 56.821 12,700 -2,556 0.42% 721,623
2022-12-15 2022-12-13 61.019 15,256 -643 0.42% 930,910
2022-11-08 2022-11-04 64.658 15,899 +72 0.44% 1,027,998
2022-10-31 2022-10-27 66.337 15,827 +214 0.43% 1,049,923
2022-10-25 2022-10-21 81.172 15,613 -30 0.43% 1,267,345
2022-10-19 2022-10-17 81.172 15,643 -2,330 0.52% 1,269,780
2022-10-18 2022-10-14 74.175 17,973 +1,974 0.59% 1,333,144
2022-09-27 2022-09-23 72.775 15,999 -96 0.53% 1,164,332
2022-09-23 2022-09-21 81.172 16,095 -191 0.53% 1,306,470
2022-09-22 2022-09-20 72.775 16,286 -1,887 0.54% 1,185,218
2022-09-15 2022-09-13 44.785 18,173 +40 0.60% 813,874
2022-09-13 2022-09-08 44.785 18,133 +143 0.60% 812,083
2022-06-29 2022-06-27 50.383 17,990 +3 0.59% 906,388
2022-06-10 2022-06-08 53.182 17,987 +643 0.59% 956,584
2022-06-09 2022-06-07 58.780 17,344 -2,118 0.57% 1,019,481
2022-06-07 2022-06-02 61.579 19,462 +771 0.64% 1,198,452
2022-06-06 2022-06-01 69.976 18,691 +143 0.62% 1,307,926
2022-06-02 2022-05-31 69.976 18,548 +1,526 0.61% 1,297,919
2022-06-01 2022-05-30 50.383 17,022 +93 0.56% 857,618
2022-05-31 2022-05-27 39.187 16,929 +1 0.56% 663,391
2022-05-24 2022-05-20 83.971 16,928 +27 0.56% 1,421,469
2022-05-23 2022-05-19 83.971 16,901 -69 0.56% 1,419,202
2022-04-27 2022-04-25 109.163 16,970 +1 0.56% 1,852,495
2022-04-21 2022-04-19 137.153 16,969 +41 0.56% 2,327,356
2022-04-12 2022-04-08 153.948 16,928 -82 0.56% 2,606,027
2022-04-11 2022-04-07 151.149 17,010 +2 0.56% 2,571,039
2022-03-21 2022-03-17 190.335 17,008 -198 0.56% 3,237,224
2022-03-18 2022-03-16 190.335 17,206 -181 0.57% 3,274,910
2022-03-17 2022-03-15 179.139 17,387 -76 0.57% 3,114,693
2022-03-16 2022-03-14 184.737 17,463 -72 0.58% 3,226,067
2022-03-15 2022-03-11 223.924 17,535 +1,431 0.58% 3,926,506
2022-03-03 2022-03-01 209.929 16,104 +2,044 0.53% 3,380,692
2022-03-02 2022-02-28 204.331 14,060 -11 0.46% 2,872,888
2022-02-25 2022-02-23 156.747 14,071 -14 0.46% 2,205,584
2022-02-07 2022-01-31 165.144 14,085 -397 0.55% 2,326,052
2022-02-04 2022-01-27 162.345 14,482 -39 0.57% 2,351,078
2022-01-27 2022-01-25 159.546 14,521 -16 0.57% 2,316,765
2022-01-14 2022-01-12 162.345 14,537 +32 0.57% 2,360,007
2022-01-11 2022-01-07 165.144 14,505 +12 0.57% 2,395,412
2022-01-10 2022-01-06 165.144 14,493 +143 0.57% 2,393,431
2022-01-07 2022-01-05 170.742 14,350 +139 0.56% 2,450,148
2022-01-04 2021-12-31 176.340 14,211 +17 0.56% 2,505,969
2021-12-29 2021-12-24 193.134 14,194 -179 0.56% 2,741,350
2021-12-23 2021-12-21 193.134 14,373 +14 0.56% 2,775,921
2021-12-22 2021-12-20 193.134 14,359 +18 0.56% 2,773,217
2021-12-21 2021-12-17 193.134 14,341 +5 0.56% 2,769,741
2021-12-20 2021-12-16 195.933 14,336 +11 0.56% 2,808,902
2021-12-15 2021-12-13 218.326 14,325 +47 0.56% 3,127,518
2021-12-06 2021-12-02 215.527 14,278 -108 0.56% 3,077,292
2021-12-02 2021-11-30 198.733 14,386 +40 0.56% 2,858,966
2021-12-01 2021-11-29 195.933 14,346 +164 0.56% 2,810,861
2021-11-29 2021-11-25 204.331 14,182 +18 0.56% 2,897,817
2021-11-23 2021-11-19 198.733 14,164 +107 0.56% 2,814,847
2021-11-16 2021-11-12 209.929 14,057 +89 0.55% 2,950,968
2021-11-15 2021-11-11 212.728 13,968 +358 0.55% 2,971,381
2021-11-12 2021-11-10 207.130 13,610 -90 0.53% 2,819,035
2021-11-09 2021-11-05 209.929 13,700 -89 0.54% 2,876,023
2021-11-08 2021-11-04 209.929 13,789 +21 0.54% 2,894,707
2021-11-05 2021-11-03 209.929 13,768 +358 0.54% 2,890,298
2021-11-04 2021-11-02 212.728 13,410 -107 0.53% 2,852,679
2021-11-03 2021-11-01 198.733 13,517 -150 0.53% 2,686,267
2021-10-29 2021-10-27 204.331 13,667 +107 0.54% 2,792,586
2021-10-22 2021-10-20 223.924 13,560 -20 0.53% 3,036,409
2021-10-18 2021-10-12 212.728 13,580 -113 0.53% 2,888,843
2021-10-15 2021-10-11 212.728 13,693 -82 0.54% 2,912,881
2021-10-06 2021-10-04 212.728 13,775 +143 0.54% 2,930,325
2021-10-05 2021-09-30 223.924 13,632 -71 0.53% 3,052,531
2021-09-28 2021-09-24 198.733 13,703 +44 0.54% 2,723,232
2021-09-21 2021-09-17 201.532 13,659 +243 0.54% 2,752,720
2021-09-20 2021-09-16 198.733 13,416 +284 0.53% 2,666,195
2021-09-14 2021-09-10 215.527 13,132 +40 0.51% 2,830,298
2021-09-13 2021-09-09 212.728 13,092 +123 0.51% 2,785,032
2021-09-10 2021-09-08 207.130 12,969 +71 0.51% 2,686,264
2021-09-06 2021-09-02 243.517 12,898 -67 0.51% 3,140,886
2021-09-03 2021-09-01 243.517 12,965 -8 0.51% 3,157,202
2021-09-02 2021-08-31 240.718 12,973 +536 0.51% 3,122,838
2021-08-31 2021-08-27 235.120 12,437 +36 0.49% 2,924,189
2021-08-30 2021-08-26 240.718 12,401 -691 0.49% 2,985,147
2021-08-27 2021-08-25 263.111 13,092 +380 0.51% 3,444,645
2021-08-26 2021-08-24 246.316 12,712 -321 0.50% 3,131,173
2021-08-25 2021-08-23 265.910 13,033 +1,141 0.51% 3,465,601
2021-08-24 2021-08-20 223.924 11,892 +306 0.47% 2,662,904
2021-08-17 2021-08-13 190.335 11,586 -18 0.45% 2,205,225
2021-08-13 2021-08-11 190.335 11,604 -170 0.45% 2,208,651
2021-08-09 2021-08-05 173.541 11,774 +104 0.46% 2,043,272
2021-08-05 2021-08-03 187.536 11,670 +84 0.46% 2,188,549
2021-08-03 2021-07-30 190.335 11,586 -458 0.45% 2,205,225
2021-07-28 2021-07-26 201.532 12,044 -5 0.47% 2,427,246
2021-07-16 2021-07-14 215.527 12,049 +5 0.47% 2,596,882
2021-07-05 2021-06-30 221.125 12,044 +48 0.47% 2,663,228
2021-06-21 2021-06-17 212.728 11,996 -85,743 0.47% 2,551,882
2021-06-16 2021-06-11 207.130 97,739 +7 3.83% 20,244,645
2021-06-11 2021-06-09 209.929 97,732 +36 3.83% 20,516,752
2021-06-10 2021-06-08 221.125 97,696 +29,424 3.83% 21,603,018
2021-06-09 2021-06-07 212.728 68,272 +72 2.68% 14,523,349
2021-06-08 2021-06-04 223.924 68,200 +71 2.67% 15,271,613
2021-06-03 2021-06-01 229.522 68,129 +156 2.67% 15,637,108
2021-06-01 2021-05-28 235.120 67,973 +14 2.66% 15,981,822
2021-05-24 2021-05-20 237.919 67,959 -91 2.66% 16,168,751
2021-05-21 2021-05-18 235.120 68,050 +357 2.67% 15,999,926
2021-05-14 2021-05-12 232.321 67,693 -84 2.65% 15,726,512
2021-05-13 2021-05-11 235.120 67,777 -105 2.66% 15,935,738
2021-05-05 2021-05-03 265.910 67,882 -785 2.66% 18,050,482
2021-05-04 2021-04-30 226.723 68,667 -1,964 2.69% 15,568,388
2021-05-03 2021-04-29 221.125 70,631 +21 2.77% 15,618,273
2021-04-30 2021-04-28 229.522 70,610 -716 2.77% 16,206,552
2021-04-22 2021-04-20 243.517 71,326 +178 2.80% 17,369,115
2021-04-20 2021-04-16 251.914 71,148 +399 2.79% 17,923,209
2021-04-14 2021-04-12 277.106 70,749 +191 2.77% 19,604,964
2021-04-13 2021-04-09 277.106 70,558 +86 2.77% 19,552,037
2021-04-12 2021-04-08 282.704 70,472 +71 2.76% 19,922,715
2021-04-08 2021-04-01 302.297 70,401 +229 2.76% 21,282,034
2021-04-07 2021-03-31 310.694 70,172 +67 2.75% 21,802,053
2021-04-01 2021-03-30 316.293 70,105 +4 2.75% 22,173,691
2021-03-31 2021-03-29 316.293 70,101 +72 2.75% 22,172,426
2021-03-30 2021-03-26 321.891 70,029 +185 2.74% 22,541,682
2021-03-29 2021-03-25 319.092 69,844 +104 2.74% 22,286,636
2021-03-26 2021-03-24 347.082 69,740 -304 2.73% 24,205,507
2021-03-19 2021-03-17 319.092 70,044 +109 2.75% 22,350,454
2021-03-16 2021-03-12 282.704 69,935 +6 2.74% 19,770,903
2021-03-08 2021-03-04 319.092 69,929 -108 2.74% 22,313,758
2021-03-05 2021-03-03 349.881 70,037 -35 2.75% 24,504,628
2021-03-04 2021-03-02 319.092 70,072 -184 2.75% 22,359,389
2021-03-03 2021-03-01 296.699 70,256 -129 2.75% 20,844,901
2021-03-02 2021-02-26 263.111 70,385 +41 2.76% 18,519,042
2021-02-26 2021-02-24 257.513 70,344 -36 2.76% 18,114,462
2021-02-25 2021-02-23 246.316 70,380 -69 2.76% 17,335,744
2021-02-19 2021-02-17 263.111 70,449 -7 2.76% 18,535,882
2021-02-18 2021-02-16 260.312 70,456 -68 2.76% 18,340,514
2021-02-17 2021-02-11 263.111 70,524 +5 2.76% 18,555,615
2021-02-09 2021-02-05 249.115 70,519 +45 2.76% 17,567,368
2021-02-08 2021-02-04 221.125 70,474 +42 2.76% 15,583,556
2021-02-05 2021-02-03 251.914 70,432 +358 2.76% 17,742,838
2021-02-03 2021-02-01 321.891 70,074 +143 2.75% 22,556,167
2021-02-02 2021-01-29 285.503 69,931 -306 2.74% 19,965,513
2021-01-29 2021-01-27 271.508 70,237 +20 2.75% 19,069,893
2021-01-28 2021-01-26 260.312 70,217 +596 2.75% 18,278,299
2021-01-27 2021-01-25 268.709 69,621 +388 2.73% 18,707,771
2021-01-26 2021-01-22 279.905 69,233 +21 2.71% 19,378,659
2021-01-25 2021-01-21 279.905 69,212 +190 2.71% 19,372,781
2021-01-22 2021-01-20 282.704 69,022 +43 2.71% 19,512,795
2021-01-21 2021-01-19 302.297 68,979 -527 2.70% 20,852,168
2021-01-20 2021-01-18 293.900 69,506 +32 2.72% 20,427,826
2021-01-19 2021-01-15 293.900 69,474 +34 2.72% 20,418,421
2021-01-18 2021-01-14 319.092 69,440 -207 2.72% 22,157,723
2021-01-15 2021-01-13 327.489 69,647 +35 2.73% 22,808,611
2021-01-13 2021-01-11 347.082 69,612 +65 2.73% 24,161,081
2021-01-12 2021-01-08 305.096 69,547 -54 2.73% 21,218,538
2021-01-08 2021-01-06 307.895 69,601 +91 2.73% 21,429,830
2021-01-07 2021-01-05 335.886 69,510 +218 2.72% 23,347,431
2021-01-05 2020-12-31 349.881 69,292 +109 2.72% 24,243,966
2020-12-30 2020-12-28 355.479 69,183 +75 2.71% 24,593,122
2020-12-29 2020-12-24 400.264 69,108 +18 2.71% 27,661,449
2020-12-28 2020-12-22 391.867 69,090 +191 2.71% 27,074,085
2020-12-22 2020-12-18 470.240 68,899 -32 2.70% 32,399,086
2020-12-21 2020-12-17 473.039 68,931 +209 2.70% 32,607,075
2020-12-18 2020-12-16 335.886 68,722 +132 2.69% 23,082,753
2020-12-14 2020-12-10 377.872 68,590 +16 2.69% 25,918,218
2020-12-11 2020-12-09 375.073 68,574 +354 2.69% 25,720,230
2020-12-10 2020-12-08 405.862 68,220 +187 2.67% 27,687,916
2020-12-07 2020-12-03 380.671 68,033 +293 2.67% 25,898,171
2020-12-04 2020-12-02 428.255 67,740 +250 2.66% 29,009,963
2020-12-03 2020-12-01 439.451 67,490 +36 2.65% 29,658,531
2020-12-01 2020-11-27 433.853 67,454 +179 2.64% 29,265,097
2020-11-27 2020-11-25 419.857 67,275 -59 2.66% 28,245,907
2020-11-26 2020-11-24 422.656 67,334 +234 2.67% 28,459,150
2020-11-25 2020-11-23 442.250 67,100 +589 2.66% 29,674,962
2020-11-24 2020-11-20 470.240 66,511 +3,930 2.63% 31,276,152
2020-11-23 2020-11-19 467.441 62,581 +140 2.48% 29,252,941
2020-11-18 2020-11-16 461.843 62,441 +1,182 2.47% 28,837,948
2020-11-17 2020-11-13 419.857 61,259 -5,287 2.60% 25,720,045
2020-11-16 2020-11-12 470.240 66,546 +5 2.83% 31,292,611
2020-11-13 2020-11-11 405.862 66,541 +2 2.83% 27,006,474
2020-11-12 2020-11-10 414.259 66,539 -2 2.83% 27,564,400
2020-11-10 2020-11-06 428.255 66,541 -2,545 2.83% 28,496,486
2020-11-09 2020-11-05 425.456 69,086 -2,525 3.04% 29,393,019
2020-11-06 2020-11-04 411.460 71,611 -6,934 3.15% 29,465,081
2020-11-05 2020-11-03 439.451 78,545 -1,988 3.46% 34,516,659
2020-11-03 2020-10-30 461.843 80,533 +2 3.55% 37,193,614
2020-11-02 2020-10-29 456.245 80,531 +71,452 3.55% 36,741,870
2020-10-29 2020-10-27 475.838 9,079 +91 0.40% 4,320,137
2020-10-28 2020-10-23 489.834 8,988 -19 0.40% 4,402,625
2020-10-27 2020-10-22 481.436 9,007 +55 0.40% 4,336,298
2020-10-23 2020-10-21 515.025 8,952 +322 0.40% 4,610,505
2020-10-22 2020-10-20 545.815 8,630 -16 0.39% 4,710,380
2020-10-21 2020-10-19 562.609 8,646 -15 0.39% 4,864,317
2020-10-20 2020-10-16 459.044 8,661 +83 0.39% 3,975,781
2020-10-19 2020-10-15 470.240 8,578 +33 0.39% 4,033,721
2020-10-14 2020-10-09 506.628 8,545 +9 0.39% 4,329,136
2020-10-12 2020-10-08 531.819 8,536 +268 0.39% 4,539,610
2020-10-09 2020-10-07 562.609 8,268 +31 0.38% 4,651,651
2020-10-08 2020-10-06 643.781 8,237 -140 0.37% 5,302,827
2020-10-07 2020-10-05 666.174 8,377 -28 0.41% 5,580,538
2020-10-06 2020-09-30 610.193 8,405 -120 0.41% 5,128,670
2020-10-05 2020-09-29 450.647 8,525 +39 0.41% 3,841,765
2020-09-30 2020-09-28 347.082 8,486 +536 0.41% 2,945,339
2020-09-29 2020-09-25 366.675 7,950 -55 0.39% 2,915,070
2020-09-28 2020-09-24 489.834 8,005 +625 0.39% 3,921,118
2020-09-25 2020-09-23 559.810 7,380 +132 0.36% 4,131,397
2020-09-24 2020-09-22 534.618 7,248 +22 0.35% 3,874,914
2020-09-22 2020-09-18 571.006 7,226 +552 0.35% 4,126,090
2020-09-21 2020-09-17 632.585 6,674 +48 0.32% 4,221,873
2020-09-18 2020-09-16 671.772 6,626 -48 0.34% 4,451,160
2020-09-16 2020-09-14 699.762 6,674 +64 0.34% 4,670,214
2020-09-15 2020-09-11 727.753 6,610 -64 0.34% 4,810,446
2020-09-10 2020-09-08 696.963 6,674 +19 0.36% 4,651,533
2020-09-09 2020-09-07 741.748 6,655 -42 0.36% 4,936,333
2020-09-08 2020-09-04 755.743 6,697 -18 0.36% 5,061,213
2020-09-07 2020-09-03 741.748 6,715 -72 0.36% 4,980,838
2020-09-04 2020-09-02 571.006 6,787 -73 0.36% 3,875,418
2020-09-03 2020-09-01 677.370 6,860 +109 0.37% 4,646,758
2020-08-28 2020-08-26 755.743 6,751 +30 0.36% 5,102,023
2020-08-27 2020-08-25 741.748 6,721 +29 0.36% 4,985,289
2020-08-26 2020-08-24 783.734 6,692 -286 0.36% 5,244,747
2020-08-25 2020-08-21 811.724 6,978 -95 0.37% 5,664,212
2020-08-24 2020-08-20 797.729 7,073 +77 0.38% 5,642,338
2020-08-21 2020-08-19 783.734 6,996 -368 0.37% 5,483,002
2020-08-20 2020-08-18 755.743 7,364 -77 0.39% 5,565,294
2020-08-19 2020-08-17 769.739 7,441 +52 0.41% 5,727,625
2020-08-18 2020-08-14 853.710 7,389 -295 0.41% 6,308,064
2020-08-17 2020-08-13 811.724 7,684 +172 0.43% 6,237,290
2020-08-14 2020-08-12 797.729 7,512 -154 0.42% 5,992,541
2020-08-13 2020-08-11 825.720 7,666 -93 0.43% 6,329,966
2020-08-12 2020-08-10 839.715 7,759 +410 0.43% 6,515,347
2020-08-11 2020-08-07 461.843 7,349 +357 0.41% 3,394,085
2020-08-10 2020-08-06 450.647 6,992 +89 0.40% 3,150,923
2020-08-07 2020-08-05 363.876 6,903 +118 0.39% 2,511,839
2020-08-06 2020-08-04 282.704 6,785 +250 0.38% 1,918,147
2020-08-05 2020-08-03 296.699 6,535 +1,272 0.37% 1,938,929
2020-08-03 2020-07-30 193.134 5,263 +429 0.30% 1,016,466
2020-07-13 2020-07-09 125.957 4,834 -22 0.27% 608,877
2020-07-10 2020-07-08 125.957 4,856 -227 0.28% 611,648
2020-05-25 2020-05-21 134.354 5,083 +340 0.29% 682,923
2020-05-21 2020-05-19 120.359 4,743 +713 0.27% 570,863
2020-02-26 2020-02-24 176.340 4,030 -156 0.23% 710,651
2020-02-20 2020-02-18 184.737 4,186 -59 0.24% 773,310
2020-02-19 2020-02-17 195.933 4,245 -191 0.24% 831,738
2020-02-18 2020-02-14 181.938 4,436 -12 0.25% 807,078
2020-02-03 2020-01-30 173.541 4,448 +357 0.25% 771,911
2020-01-30 2020-01-24 195.933 4,091 -300 0.23% 801,564
2020-01-15 2020-01-13 209.929 4,391 -293 0.25% 921,797
2020-01-09 2020-01-07 195.933 4,684 +536 0.27% 917,752
2020-01-08 2020-01-06 181.938 4,148 +57 0.24% 754,680
2020-01-06 2020-01-02 193.134 4,091 -713 0.24% 790,113
2020-01-03 2019-12-31 195.933 4,804 -318 0.28% 941,264
2020-01-02 2019-12-27 193.134 5,122 +713 0.29% 989,234
2019-12-19 2019-12-17 209.929 4,409 +32 0.26% 925,576
2019-12-17 2019-12-13 209.929 4,377 +961 0.26% 918,858
2019-12-16 2019-12-12 198.733 3,416 +813 0.20% 678,870
2019-12-12 2019-12-10 142.752 2,603 -357 0.17% 371,582
2019-12-11 2019-12-09 142.752 2,960 +48 0.20% 422,544
2019-12-10 2019-12-06 137.153 2,912 -374 0.19% 399,391
2019-12-02 2019-11-28 117.560 3,286 +93 0.22% 386,302
2019-11-19 2019-11-15 106.364 3,193 -202 0.21% 339,620
2019-11-18 2019-11-14 109.163 3,395 -2,579 0.23% 370,608
2019-11-05 2019-11-01 120.359 5,974 +32 0.40% 719,025
2019-10-31 2019-10-29 117.560 5,942 +338 0.40% 698,542
2019-10-30 2019-10-28 125.957 5,604 +1,120 0.37% 705,864
2019-10-29 2019-10-25 114.761 4,484 +2,335 0.30% 514,588
2019-10-28 2019-10-24 83.971 2,149 -3,933 0.14% 180,455
2019-10-11 2019-10-09 53.182 6,082 -575 0.41% 323,453
2019-09-24 2019-09-20 55.981 6,657 -4,191 0.50% 372,665
2019-09-23 2019-09-19 58.780 10,848 +4,191 0.81% 637,646
2019-09-04 2019-09-02 50.383 6,657 +575 0.50% 335,399
2019-08-19 2019-08-15 58.780 6,082 -425 0.45% 357,500
2019-07-10 2019-07-08 64.378 6,507 +330 0.49% 418,909
2019-07-02 2019-06-27 61.579 6,177 +1,787 0.48% 380,374
2019-06-28 2019-06-26 61.579 4,390 +94 0.34% 270,332
2019-06-26 2019-06-24 72.775 4,296 +625 0.33% 312,643
2019-06-21 2019-06-19 58.780 3,671 -587 0.28% 215,782
2019-06-18 2019-06-14 58.780 4,258 +680 0.33% 250,285
2019-06-17 2019-06-13 50.383 3,578 +2,317 0.28% 180,270
2019-05-24 2019-05-22 310.694 1,261 -25 0.11% 391,786
2019-05-15 2019-05-10 453.446 1,286 +113 0.13% 583,132
2019-05-08 2019-05-06 475.838 1,173 -1,072 0.12% 558,158
2019-05-07 2019-05-03 475.838 2,245 -654 0.23% 1,068,257
2019-05-06 2019-05-02 467.441 2,899 +1,726 0.30% 1,355,112
2019-04-30 2019-04-26 349.881 1,173 +5 0.12% 410,411
2019-04-25 2019-04-23 268.709 1,168 -1,658 0.12% 313,852
2019-04-24 2019-04-18 271.508 2,826 +1,762 0.30% 767,281
2019-04-11 2019-04-09 111.962 1,064 -633 0.11% 119,128
2019-04-09 2019-04-04 117.560 1,697 -10 0.18% 199,499
2019-02-11 2019-02-04 106.364 1,707 -1 0.18% 181,563
2018-12-18 2018-12-14 235.120 1,708 -14 0.18% 401,585
2018-12-14 2018-12-12 265.910 1,722 +14 0.18% 457,896
2018-11-06 2018-11-02 263.111 1,708 +16 0.18% 449,393
2018-09-06 2018-09-04 282.704 1,692 -142 0.20% 478,335
2018-09-05 2018-09-03 285.503 1,834 +142 0.22% 523,613
2018-08-15 2018-08-13 291.101 1,692 +17 0.23% 492,543
2018-08-14 2018-08-10 307.895 1,675 +37 0.23% 515,725
2018-06-20 2018-06-15 467.441 1,638 +111 0.24% 765,669
2018-06-14 2018-06-12 520.623 1,527 -106 0.22% 794,992
2017-12-14 2017-12-12 545.815 1,633 +61 0.25% 891,315
2017-12-13 2017-12-11 545.815 1,572 +118 0.24% 858,021
2017-12-11 2017-12-07 557.011 1,454 +2 0.22% 809,894
2017-11-28 2017-11-24 646.580 1,452 +80 0.22% 938,835
2017-11-27 2017-11-23 677.370 1,372 +14 0.21% 929,352
2017-11-24 2017-11-22 696.963 1,358 +70 0.21% 946,476
2017-11-23 2017-11-21 713.758 1,288 +73 0.19% 919,320
2017-11-03 2017-11-01 825.720 1,215 +179 0.19% 1,003,249
2017-10-26 2017-10-24 825.720 1,036 +80 0.16% 855,445
2017-09-27 2017-09-25 797.729 956 -1 0.16% 762,629
2017-09-20 2017-09-18 853.710 957 -1 0.20% 817,001
2017-07-10 2017-07-06 565.408 958 +178 0.23% 541,661
2017-07-06 2017-07-04 565.408 780 +27 0.19% 441,018
2017-06-22 2017-06-20 531.819 753 -64 0.18% 400,460
2017-06-21 2017-06-19 523.422 817 +134 0.20% 427,636
2017-06-15 2017-06-13 501.030 683 +7 0.17% 342,203
2017-06-13 2017-06-09 475.838 676 +113 0.17% 321,667
2017-06-09 2017-06-07 741.748 563 +105 0.14% 417,604
2017-06-08 2017-06-06 853.710 458 +18 0.11% 390,999
2017-06-07 2017-06-05 923.686 440 +21 0.11% 406,422
2017-05-29 2017-05-25 1427.515 419 +4 0.10% 598,129
2017-05-23 2017-05-19 1259.572 415 +7 0.10% 522,722
2017-04-19 2017-04-13 1483.496 408 +7 0.10% 605,266
2017-03-17 2017-03-15 1959.335 401 +21 0.10% 785,693
2017-03-16 2017-03-14 2127.278 380 -3 0.09% 808,365
2017-03-08 2017-03-06 1819.382 383 +18 0.09% 696,823
2017-02-22 2017-02-20 2323.211 365 +1 0.09% 847,972
2017-02-17 2017-02-15 2631.106 364 +4 0.09% 957,723
2017-02-16 2017-02-14 2883.021 360 +16 0.09% 1,037,888
2017-02-15 2017-02-13 3358.859 344 +2 0.08% 1,155,448
2017-02-10 2017-02-08 2491.154 342 +3 0.08% 851,975
2017-02-08 2017-02-06 2631.106 339 -3 0.08% 891,945
2017-02-06 2017-02-02 2771.059 342 -7 0.09% 947,702
2017-02-03 2017-02-01 2519.144 349 +2 0.09% 879,181
2017-02-02 2017-01-27 2743.068 347 -8 0.09% 951,845
2017-02-01 2017-01-25 2631.106 355 +9 0.09% 934,043
2017-01-26 2017-01-24 2659.097 346 -3 0.09% 920,048
2017-01-24 2017-01-20 2631.106 349 +12 0.09% 918,256
2017-01-10 2017-01-06 3050.964 337 +15 0.08% 1,028,175
2017-01-06 2017-01-04 3050.964 322 +12 0.08% 982,410
2017-01-05 2017-01-03 3050.964 310 +20 0.08% 945,799
2017-01-04 2016-12-30 2883.021 290 +5 0.07% 836,076
2016-12-30 2016-12-28 3078.954 285 +5 0.07% 877,502
2016-12-23 2016-12-21 2994.983 280 +18 0.07% 838,595
2016-12-22 2016-12-20 2911.011 262 +2 0.07% 762,685
2016-12-21 2016-12-19 3050.964 260 -2 0.06% 793,251
2016-12-15 2016-12-13 2911.011 262 +2 0.07% 762,685
2016-12-13 2016-12-09 3078.954 260 +18 0.06% 800,528
2016-11-30 2016-11-28 4786.374 242 +18 0.07% 1,158,303
2016-11-17 2016-11-15 5822.023 224 -1 0.06% 1,304,133
2016-11-09 2016-11-07 8733.034 225 -7 0.08% 1,964,933
2016-10-13 2016-10-11 8117.243 232 -4 0.10% 1,883,200
2016-09-26 2016-09-22 7473.462 236 +2 0.10% 1,763,737
2016-09-14 2016-09-12 7137.576 234 -18 0.11% 1,670,193
2016-09-08 2016-09-06 6941.642 252 +2 0.12% 1,749,294
2016-09-07 2016-09-05 6885.661 250 -9 0.16% 1,721,415
2016-09-01 2016-08-30 6661.738 259 -9 0.17% 1,725,390
2016-08-12 2016-08-10 5878.004 268 -18 0.17% 1,575,305
2016-08-03 2016-07-29 5710.061 286 -68 0.19% 1,633,077
2016-08-01 2016-07-28 5682.070 354 -36 0.24% 2,011,453
2016-07-29 2016-07-27 5654.080 390 -17 0.26% 2,205,091
2016-07-28 2016-07-26 5598.099 407 -18 0.27% 2,278,426
2016-07-18 2016-07-14 4758.384 425 -2 0.40% 2,022,313
2016-06-21 2016-06-17 3050.964 427 -11 0.41% 1,302,762
2016-04-28 2016-04-26 2491.154 438 +36 1.13% 1,091,125
2016-04-05 2016-03-31 2659.097 402 -141 1.04% 1,068,957
2015-11-23 2015-11-19 5654.080 543 -18 1.41% 3,070,165
2015-11-20 2015-11-18 5598.099 561 -17 1.45% 3,140,533
2015-11-18 2015-11-16 5486.137 578 -51 1.50% 3,170,987
2015-11-12 2015-11-10 4786.374 629 -1 1.63% 3,010,630
2015-11-11 2015-11-09 4842.355 630 -2 1.63% 3,050,684
2015-11-10 2015-11-06 4646.422 632 -2 1.64% 2,936,539
2015-10-30 2015-10-28 4030.631 634 -16 1.64% 2,555,420
2015-10-15 2015-10-13 3750.726 650 -21 1.68% 2,437,972
2015-10-13 2015-10-09 2855.030 671 -6 1.74% 1,915,725
2015-10-12 2015-10-08 2911.011 677 +6 1.75% 1,970,755
2015-10-09 2015-10-07 2911.011 671 +1 1.74% 1,953,289
2015-09-15 2015-09-11 3190.916 670 +1 1.73% 2,137,914
2015-09-11 2015-09-09 3750.726 669 +104 1.73% 2,509,236
2015-09-02 2015-08-31 3078.954 565 +39 1.46% 1,739,609
2015-08-27 2015-08-25 2966.992 526 -30 1.36% 1,560,638
2015-08-25 2015-08-21 4030.631 556 -1 1.44% 2,241,031
2015-08-24 2015-08-20 4142.593 557 -1 1.44% 2,307,424
2015-08-19 2015-08-17 4478.479 558 +1 1.44% 2,498,991
2015-08-14 2015-08-12 4590.441 557 -2 1.44% 2,556,876
2015-08-07 2015-08-05 4814.365 559 -1 1.45% 2,691,230
2015-08-03 2015-07-30 4814.365 560 +1 1.45% 2,696,044
2015-07-31 2015-07-29 4926.327 559 -2 1.45% 2,753,817
2015-07-29 2015-07-27 4702.403 561 -23 1.45% 2,638,048
2015-07-27 2015-07-23 5598.099 584 +7 1.51% 3,269,290
2015-07-24 2015-07-22 5486.137 577 -1 1.49% 3,165,501
2015-07-23 2015-07-21 5598.099 578 +1 1.50% 3,235,701
2015-07-22 2015-07-20 5598.099 577 +78 1.49% 3,230,103
2015-07-21 2015-07-17 5374.175 499 -8 1.29% 2,681,713
2015-07-20 2015-07-16 5374.175 507 -4 1.31% 2,724,707
2015-07-17 2015-07-15 5262.213 511 +2 1.32% 2,688,991
2015-07-16 2015-07-14 5374.175 509 +9 1.32% 2,735,455
2015-07-15 2015-07-13 5598.099 500 +5 1.29% 2,799,049
2015-07-14 2015-07-10 5262.213 495 +33 1.28% 2,604,795
2015-07-13 2015-07-09 5150.251 462 -39 1.20% 2,379,416
2015-07-10 2015-07-08 3806.707 501 -61 1.30% 1,907,160
2015-07-09 2015-07-07 4814.365 562 -21 1.45% 2,705,673
2015-07-08 2015-07-06 5038.289 583 -2 1.51% 2,937,322
2015-07-07 2015-07-03 6829.680 585 -113 1.51% 3,995,363
2015-07-06 2015-07-02 7613.414 698 -9 1.81% 5,314,163
2015-07-03 2015-06-30 8509.110 707 +11 1.83% 6,015,941
2015-07-02 2015-06-29 8844.996 696 +110 1.80% 6,156,117
2015-06-30 2015-06-26 9292.844 586 -3 1.52% 5,445,607
2015-06-29 2015-06-25 9516.768 589 +2 1.52% 5,605,376
2015-06-26 2015-06-24 8733.034 587 +4 1.52% 5,126,291
2015-06-25 2015-06-23 8397.148 583 +9 1.51% 4,895,537
2015-06-23 2015-06-19 8733.034 574 -8 1.49% 5,012,762
2015-06-22 2015-06-18 8844.996 582 +1 1.51% 5,147,788
2015-06-19 2015-06-17 8844.996 581 -4 1.50% 5,138,943
2015-06-17 2015-06-15 9292.844 585 +2 1.51% 5,436,314
2015-06-16 2015-06-12 9068.920 583 +8 1.51% 5,287,180
2015-06-15 2015-06-11 9068.920 575 +13 1.49% 5,214,629
2015-06-12 2015-06-10 8844.996 562 +6 1.45% 4,970,888
2015-06-11 2015-06-09 9292.844 556 -5 1.44% 5,166,821
2015-06-10 2015-06-08 10076.578 561 +16 1.54% 5,652,960
2015-06-09 2015-06-05 10300.502 545 +1 1.50% 5,613,773
2015-06-08 2015-06-04 9964.616 544 +4 1.50% 5,420,751
2015-06-05 2015-06-03 10300.502 540 -5 1.49% 5,562,271
2015-06-03 2015-06-01 10300.502 545 -3 1.50% 5,613,773
2015-06-02 2015-05-29 9964.616 548 +4 1.51% 5,460,609
2015-05-29 2015-05-27 10188.540 544 -13 1.50% 5,542,566
2015-05-28 2015-05-26 11420.121 557 +5 1.53% 6,361,008
2015-05-27 2015-05-22 7949.300 552 +26 1.52% 4,388,014
2015-05-26 2015-05-21 7725.376 526 +51 1.45% 4,063,548
2015-05-22 2015-05-20 7949.300 475 +35 1.35% 3,775,918
2015-05-21 2015-05-19 9404.806 440 +19 1.26% 4,138,115
2015-05-20 2015-05-18 9404.806 421 -1 1.20% 3,959,423
2015-05-19 2015-05-15 9740.692 422 +1 1.20% 4,110,572
2015-05-12 2015-05-08 9740.692 421 -4 1.20% 4,100,831
2015-05-11 2015-05-07 9964.616 425 +11 1.21% 4,234,962
2015-05-08 2015-05-06 10300.502 414 -1 1.18% 4,264,408
2015-05-07 2015-05-05 10076.578 415 +1 1.18% 4,181,780
2015-05-06 2015-05-04 11420.121 414 +7 1.18% 4,727,930
2015-05-05 2015-04-30 9964.616 407 +22 1.16% 4,055,599
2015-04-30 2015-04-28 10412.464 385 -2 1.10% 4,008,799
2015-04-28 2015-04-24 10076.578 387 -1 1.15% 3,899,636
2015-04-27 2015-04-23 10524.426 388 +10 1.15% 4,083,477
2015-04-24 2015-04-22 9964.616 378 +1 1.12% 3,766,625
2015-04-22 2015-04-20 8844.996 377 +1 1.12% 3,334,563
2015-04-21 2015-04-17 9180.882 376 +2 1.11% 3,452,012
2015-04-20 2015-04-16 8956.958 374 +1 1.11% 3,349,902
2015-04-17 2015-04-15 10076.578 373 -30 1.10% 3,758,563
2015-04-16 2015-04-14 11084.236 403 +6 1.19% 4,466,947
2015-04-15 2015-04-13 12315.817 397 +27 1.17% 4,889,379
2015-04-13 2015-04-09 10972.274 370 +12 1.10% 4,059,741
2015-04-10 2015-04-08 11756.007 358 +2 1.06% 4,208,651
2015-04-09 2015-04-02 9740.692 356 +31 1.05% 3,467,686
2015-03-30 2015-03-26 7837.338 325 -18 0.96% 2,547,135
2015-03-20 2015-03-18 7837.338 343 +11 1.02% 2,688,207
2015-03-13 2015-03-11 7501.452 332 +18 1.37% 2,490,482
2015-03-11 2015-03-09 7837.338 314 -1 1.30% 2,460,924
2015-03-10 2015-03-06 7837.338 315 -9 1.30% 2,468,762
2015-03-09 2015-03-05 7501.452 324 +10 1.34% 2,430,471
2015-03-06 2015-03-04 8844.996 314 -3 1.30% 2,777,329
2015-03-04 2015-03-02 11308.159 317 +3 1.31% 3,584,687
2015-02-24 2015-02-18 13435.437 314 +5 1.30% 4,218,727
2015-02-17 2015-02-13 13099.551 309 +1 1.27% 4,047,761
2015-02-10 2015-02-06 14667.019 308 -19 1.27% 4,517,442
2015-02-09 2015-02-05 13883.285 327 +8 1.35% 4,539,834
2015-02-02 2015-01-29 9852.654 319 -9 1.32% 3,142,997
2015-01-29 2015-01-27 11420.121 328 +1 1.35% 3,745,800
2015-01-27 2015-01-23 6605.757 327 -5 1.35% 2,160,082
2015-01-23 2015-01-21 6381.833 332 -4 1.37% 2,118,768
2015-01-19 2015-01-15 6493.795 336 +2 1.39% 2,181,915
2014-12-29 2014-12-22 6829.680 334 -1 1.38% 2,281,113
2014-12-01 2014-11-27 7725.376 335 +9 1.38% 2,588,001
2014-11-19 2014-11-17 7949.300 326 +1 1.34% 2,591,472
2014-11-13 2014-11-11 7949.300 325 -1 1.34% 2,583,523
2014-11-11 2014-11-07 8733.034 326 +2 1.34% 2,846,969
2014-11-06 2014-11-04 8397.148 324 -1 1.34% 2,720,676
2014-11-05 2014-11-03 8621.072 325 +3 1.34% 2,801,848
2014-10-22 2014-10-20 8397.148 322 +1 1.33% 2,703,882
2014-10-21 2014-10-17 8956.958 321 +2 1.32% 2,875,184
2014-10-16 2014-10-14 8285.186 319 -17 1.32% 2,642,974
2014-10-14 2014-10-10 8173.224 336 -16 1.39% 2,746,203
2014-10-10 2014-10-08 7501.452 352 +9 1.45% 2,640,511
2014-10-06 2014-09-30 7165.566 343 +32 1.42% 2,457,789
2014-09-22 2014-09-18 7277.528 311 +3 1.28% 2,263,311
2014-09-19 2014-09-17 7053.604 308 +1 1.27% 2,172,510
2014-08-29 2014-08-27 6605.757 307 +1 1.27% 2,027,967
2014-08-19 2014-08-15 6269.871 306 -2 1.26% 1,918,580
2014-08-12 2014-08-08 6493.795 308 +2 1.27% 2,000,089
2014-06-19 2014-06-17 6157.909 306 -18 1.26% 1,884,320
2014-06-18 2014-06-16 6045.947 324 -44 1.34% 1,958,887
2014-05-21 2014-05-19 6493.795 368 -1 1.52% 2,389,716
2014-05-02 2014-04-29 6493.795 369 -3 1.52% 2,396,210
2014-04-17 2014-04-15 7277.528 372 -1 1.53% 2,707,241
2014-04-10 2014-04-08 7725.376 373 +1 1.54% 2,881,565
2014-04-08 2014-04-04 8285.186 372 -1 1.53% 3,082,089
2014-04-07 2014-04-03 7837.338 373 +1 1.54% 2,923,327
2014-02-26 2014-02-24 8509.110 372 -5 1.53% 3,165,389
2014-02-12 2014-02-10 10188.540 377 -1 1.56% 3,841,079
2014-01-24 2014-01-22 9852.654 378 +3 1.56% 3,724,303
2014-01-21 2014-01-17 12315.817 375 -8 1.55% 4,618,431
2014-01-20 2014-01-16 8509.110 383 -18 1.58% 3,258,989
2013-06-10 2013-06-06 7053.604 401 -4 1.65% 2,828,495
2013-05-16 2013-05-14 9852.654 405 +1 1.67% 3,990,325
2013-05-14 2013-05-10 9180.882 404 -4 1.67% 3,709,076
2013-05-10 2013-05-08 5933.985 408 +1 1.68% 2,421,066
2013-04-18 2013-04-16 6157.909 407 -1 1.68% 2,506,269
2013-03-25 2013-03-21 10412.464 408 +1 1.68% 4,248,285
2013-02-21 2013-02-19 11196.197 407 -3 1.68% 4,556,852
2013-02-04 2013-01-31 11196.197 410 -2 1.69% 4,590,441
2013-02-01 2013-01-30 11867.969 412 -1 1.70% 4,889,603
2013-01-31 2013-01-29 11420.121 413 -5 1.70% 4,716,510
2013-01-03 2012-12-31 15674.676 418 -1 1.72% 6,552,015
2012-12-07 2012-12-05 16234.486 419 +1 1.73% 6,802,250
2012-10-19 2012-10-17 18809.612 418 +2 1.72% 7,862,418
2012-10-17 2012-10-15 19033.536 416 +8 1.72% 7,917,951
2012-09-26 2012-09-24 18361.764 408 -3 1.68% 7,491,600
2012-09-24 2012-09-20 17913.916 411 -3 1.70% 7,362,619
2012-09-21 2012-09-19 18025.878 414 -2 1.71% 7,462,713
2012-09-11 2012-09-07 18809.612 416 +2 1.72% 7,824,799
2012-08-28 2012-08-24 18025.878 414 -2 1.71% 7,462,713
2012-08-23 2012-08-21 17578.030 416 -1 1.72% 7,312,461
2012-08-22 2012-08-20 18025.878 417 -2 1.72% 7,516,791
2012-08-20 2012-08-16 18809.612 419 -2 1.73% 7,881,227
2012-08-16 2012-08-14 19145.498 421 +1 1.74% 8,060,255
2012-08-15 2012-08-13 16794.296 420 -1 1.73% 7,053,604
2012-08-14 2012-08-10 16794.296 421 -1 1.74% 7,070,399
2012-08-10 2012-08-08 17689.992 422 -1 1.74% 7,465,177
2012-08-09 2012-08-07 16794.296 423 -2 1.75% 7,103,987
2012-08-08 2012-08-06 17913.916 425 -1 1.75% 7,613,414
2012-07-31 2012-07-27 17242.144 426 -1 1.76% 7,345,153
2012-07-25 2012-07-23 16794.296 427 -2 1.76% 7,171,164
2012-07-18 2012-07-16 17354.106 429 -1 1.77% 7,444,912
2012-07-12 2012-07-10 18809.612 430 +1 1.77% 8,088,133
2012-05-30 2012-05-28 20153.155 429 +1 1.77% 8,645,704
2012-05-11 2012-05-09 20265.117 428 +1 1.77% 8,673,470
2012-05-10 2012-05-08 20601.003 427 +1 1.76% 8,796,628
2012-05-09 2012-05-07 21384.737 426 +6 1.76% 9,109,898
2012-05-08 2012-05-04 21720.623 420 +4 1.73% 9,122,662
2012-04-24 2012-04-20 23735.939 416 +5 1.72% 9,874,150
2012-04-23 2012-04-19 23847.901 411 +3 1.70% 9,801,487
2012-04-20 2012-04-18 23847.901 408 +2 1.68% 9,729,943
2012-04-19 2012-04-17 24967.520 406 +4 1.68% 10,136,813
2012-04-18 2012-04-16 24071.825 402 +5 1.66% 9,676,873
2012-04-17 2012-04-13 22952.205 397 +1 1.64% 9,112,025
2012-04-16 2012-04-12 23959.863 396 +8 1.63% 9,488,106
2012-04-13 2012-04-11 22616.319 388 -4 1.60% 8,775,132
2012-04-12 2012-04-10 25079.482 392 +7 1.62% 9,831,157
2012-04-11 2012-04-05 22392.395 385 +4 1.59% 8,621,072
2012-04-03 2012-03-30 20153.155 381 -8 1.57% 7,678,352
2012-03-30 2012-03-28 21944.547 389 +1 1.60% 8,536,429
2012-03-29 2012-03-27 22616.319 388 +3 1.60% 8,775,132
2012-03-28 2012-03-26 22392.395 385 +5 1.59% 8,621,072
2012-03-27 2012-03-23 24071.825 380 +8 1.57% 9,147,293
2012-03-26 2012-03-22 20153.155 372 +12 1.53% 7,496,974
2012-03-23 2012-03-21 16234.486 360 +5 1.49% 5,844,415
2012-03-22 2012-03-20 15674.676 355 +3 1.46% 5,564,510
2012-03-21 2012-03-19 15450.753 352 +7 1.45% 5,438,665
2012-03-16 2012-03-14 15674.676 345 +2 1.42% 5,407,763
2012-03-13 2012-03-09 16346.448 343 +1 1.42% 5,606,832
2012-03-12 2012-03-08 15338.791 342 +1 1.41% 5,245,866
2012-02-29 2012-02-27 15226.829 341 +1 1.41% 5,192,349
2012-02-17 2012-02-15 15786.638 340 -1 1.40% 5,367,457
2012-02-15 2012-02-13 15674.676 341 +2 1.41% 5,345,065
2011-10-31 2011-10-27 17801.954 339 -5 1.40% 6,034,862
2011-10-17 2011-10-13 19481.384 344 -1 1.42% 6,701,596
2011-09-26 2011-09-22 17130.182 345 +3 1.42% 5,909,913
2011-09-22 2011-09-20 17913.916 342 +2 1.41% 6,126,559
2011-09-16 2011-09-14 19145.498 340 +5 1.40% 6,509,469
2011-08-23 2011-08-19 22840.243 335 +5 1.38% 7,651,481
2011-08-17 2011-08-15 24295.749 330 +9 1.36% 8,017,597
2011-08-11 2011-08-09 22392.395 321 -2 1.32% 7,187,959
2011-08-08 2011-08-04 24407.711 323 +4 1.33% 7,883,691
2011-07-27 2011-07-25 27430.684 319 +2 1.32% 8,750,388
2011-07-25 2011-07-21 27766.570 317 +1 1.31% 8,802,003
2011-07-20 2011-07-18 26870.874 316 +10 1.30% 8,491,196
2011-07-19 2011-07-15 27990.494 306 +8 1.26% 8,565,091
2011-07-11 2011-07-07 30229.733 298 +4 1.23% 9,008,461
2011-07-08 2011-07-06 30229.733 294 +4 1.21% 8,887,542
2011-07-07 2011-07-05 30229.733 290 +10 1.20% 8,766,623
2011-06-30 2011-06-28 31349.353 280 -43 1.16% 8,777,819
2011-06-29 2011-06-27 32468.973 323 -3 1.33% 10,487,478
2011-06-28 2011-06-24 31349.353 326 -5 1.34% 10,219,889
2011-06-27 2011-06-23 29110.113 331 -2 1.37% 9,635,448
2011-06-24 2011-06-22 26758.912 333 +1 1.37% 8,910,718
2011-06-22 2011-06-20 26311.064 332 -6 1.37% 8,735,273
2011-06-16 2011-06-14 25415.368 338 +5 1.39% 8,590,394
2011-06-14 2011-06-10 26646.950 333 +5 1.37% 8,873,434
2011-06-13 2011-06-09 26646.950 328 +1 1.35% 8,740,200
2011-06-09 2011-06-07 25863.216 327 +3 1.35% 8,457,272
2011-06-08 2011-06-03 27990.494 324 -1 1.34% 9,068,920
2011-06-07 2011-06-02 27990.494 325 -2 1.34% 9,096,910
2011-05-30 2011-05-26 26870.874 327 +1 1.35% 8,786,776
2011-05-25 2011-05-23 25751.254 326 -12 1.34% 8,394,909
2011-05-12 2011-05-09 29669.923 338 +10 1.39% 10,028,434
2011-05-06 2011-05-04 30789.543 328 +3 1.35% 10,098,970
2011-05-05 2011-05-03 32468.973 325 -8 1.34% 10,552,416
2011-05-04 2011-04-29 34148.402 333 -1 1.37% 11,371,418
2011-04-27 2011-04-21 34148.402 334 +6 1.38% 11,405,566
2011-04-21 2011-04-19 33588.592 328 -10 1.35% 11,017,058
2011-04-20 2011-04-18 33588.592 338 -4 1.39% 11,352,944
2011-04-19 2011-04-15 34148.402 342 +1 1.41% 11,678,754
2011-04-14 2011-04-12 32468.973 341 -4 1.41% 11,071,920
2011-04-11 2011-04-07 32468.973 345 +1 1.42% 11,201,796
2011-04-08 2011-04-06 33028.783 344 +7 1.42% 11,361,901
2011-04-07 2011-04-04 33588.592 337 +2 1.39% 11,319,356
2011-04-06 2011-04-01 34148.402 335 +2 1.38% 11,439,715
2011-04-04 2011-03-31 35827.832 333 +7 1.37% 11,930,668
2011-04-01 2011-03-30 35268.022 326 +1 1.34% 11,497,375
2011-03-31 2011-03-29 33588.592 325 +16 1.34% 10,916,293
2011-03-30 2011-03-28 33028.783 309 -2 1.27% 10,205,894
2011-03-29 2011-03-25 33028.783 311 +11 1.28% 10,271,951
2011-03-28 2011-03-24 31349.353 300 -4 1.24% 9,404,806
2011-03-25 2011-03-23 30229.733 304 +5 1.25% 9,189,839
2011-03-24 2011-03-22 30789.543 299 +13 1.23% 9,206,073
2011-03-22 2011-03-18 29669.923 286 +4 1.18% 8,485,598
2011-03-21 2011-03-17 29669.923 282 -3 1.16% 8,366,918
2011-03-11 2011-03-09 29110.113 285 +1 1.18% 8,296,382
2011-03-10 2011-03-08 29110.113 284 +1 1.17% 8,267,272
2011-03-07 2011-03-03 29669.923 283 +1 1.17% 8,396,588
2011-03-04 2011-03-02 29110.113 282 +5 1.16% 8,209,052
2011-03-03 2011-03-01 30229.733 277 +2 1.14% 8,373,636
2011-03-02 2011-02-28 29110.113 275 +14 1.13% 8,005,281
2011-03-01 2011-02-25 29669.923 261 +5 1.08% 7,743,850
2011-02-22 2011-02-18 30229.733 256 +8 1.06% 7,738,812
2011-02-16 2011-02-14 30789.543 248 -1 1.02% 7,635,807
2011-01-26 2011-01-24 30229.733 249 +1 1.03% 7,527,204
2011-01-21 2011-01-19 31349.353 248 +1 1.02% 7,774,640
2011-01-12 2011-01-10 31909.163 247 +2 1.02% 7,881,563
2011-01-11 2011-01-07 32468.973 245 +1 1.01% 7,954,898
2011-01-10 2011-01-06 32468.973 244 +1 1.01% 7,922,429
2011-01-04 2010-12-31 33588.592 243 +2 1.00% 8,162,028
2010-12-20 2010-12-16 33588.592 241 -10 0.99% 8,094,851
2010-12-17 2010-12-15 34708.212 251 +2 1.04% 8,711,761
2010-12-16 2010-12-14 35268.022 249 +9 1.03% 8,781,738
2010-12-15 2010-12-13 36947.452 240 +13 0.99% 8,867,388
2010-12-14 2010-12-10 36387.642 227 -3 0.94% 8,259,995
2010-12-13 2010-12-09 36387.642 230 -4 0.95% 8,369,158
2010-12-10 2010-12-08 38067.071 234 -8 0.97% 8,907,695
2010-12-09 2010-12-07 36387.642 242 +2 1.00% 8,805,809
2010-12-08 2010-12-06 35827.832 240 -5 0.99% 8,598,680
2010-12-07 2010-12-03 36947.452 245 +5 1.01% 9,052,126
2010-12-03 2010-12-01 31909.163 240 +11 0.99% 7,658,199
2010-11-30 2010-11-26 31909.163 229 +2 0.94% 7,307,198
2010-11-26 2010-11-24 33028.783 227 +2 0.94% 7,497,534
2010-11-23 2010-11-19 32468.973 225 -2 0.93% 7,305,519
2010-11-19 2010-11-17 31349.353 227 -9 0.94% 7,116,303
2010-11-18 2010-11-16 31909.163 236 +3 0.97% 7,530,562
2010-11-17 2010-11-15 32468.973 233 -12 0.96% 7,565,271
2010-11-15 2010-11-11 35268.022 245 +3 1.01% 8,640,665
2010-11-11 2010-11-09 34708.212 242 -3 1.00% 8,399,387
2010-11-09 2010-11-05 36947.452 245 +4 1.01% 9,052,126
2010-10-29 2010-10-27 33588.592 241 -2 0.99% 8,094,851
2010-10-22 2010-10-20 33028.783 243 +1 1.00% 8,025,994
2010-10-20 2010-10-18 34148.402 242 -8 1.00% 8,263,913
2010-10-19 2010-10-15 34148.402 250 +1 1.03% 8,537,101
2010-10-14 2010-10-12 34708.212 249 -1 1.03% 8,642,345
2010-10-13 2010-10-11 35827.832 250 -2 1.03% 8,956,958
2010-10-12 2010-10-08 35827.832 252 +2 1.04% 9,028,614
2010-10-11 2010-10-07 33588.592 250 -1 1.03% 8,397,148
2010-10-07 2010-10-05 33588.592 251 +2 1.04% 8,430,737
2010-10-06 2010-10-04 34148.402 249 -3 1.03% 8,502,952
2010-10-04 2010-09-29 35268.022 252 +5 1.04% 8,887,542
2010-09-24 2010-09-21 37507.262 247 -4 1.02% 9,264,294
2010-09-22 2010-09-20 37507.262 251 -6 1.04% 9,414,323
2010-09-16 2010-09-14 38626.881 257 +5 1.06% 9,927,109
2010-09-15 2010-09-13 39746.501 252 +3 1.04% 10,016,118
2010-09-14 2010-09-10 41425.931 249 -1 1.03% 10,315,057
2010-09-13 2010-09-09 38626.881 250 +5 1.03% 9,656,720
2010-09-10 2010-09-08 38067.071 245 +6 1.01% 9,326,433
2010-09-09 2010-09-07 36947.452 239 -14 0.99% 8,830,441
2010-09-08 2010-09-06 36947.452 253 +20 1.04% 9,347,705
2010-09-07 2010-09-03 35827.832 233 +8 0.96% 8,347,885
2010-09-06 2010-09-02 33588.592 225 +22 0.93% 7,557,433
2010-09-03 2010-09-01 31909.163 203 +3 0.84% 6,477,560
2010-09-02 2010-08-31 30789.543 200 +3 0.83% 6,157,909
2010-09-01 2010-08-30 31349.353 197 +4 0.81% 6,175,823
2010-08-10 2010-08-06 32468.973 193 -1 0.80% 6,266,512
2010-08-09 2010-08-05 33028.783 194 -1 0.80% 6,407,584
2010-08-03 2010-07-30 33588.592 195 -2 0.80% 6,549,776
2010-07-22 2010-07-20 34148.402 197 -1 0.81% 6,727,235
2010-07-20 2010-07-16 31909.163 198 -1 0.82% 6,318,014
2010-07-19 2010-07-15 31909.163 199 +2 0.82% 6,349,923
2010-07-09 2010-07-07 35268.022 197 -2 0.81% 6,947,800
2010-06-25 2010-06-23 36947.452 199 +2 0.83% 7,352,543
2010-06-24 2010-06-22 36947.452 197 -1 0.82% 7,278,648
2010-06-22 2010-06-18 35268.022 198 +3 0.82% 6,983,068
2010-06-21 2010-06-17 35268.022 195 +7 0.81% 6,877,264
2010-06-18 2010-06-15 35268.022 188 +2 0.78% 6,630,388
2010-06-15 2010-06-11 35827.832 186 +1 0.77% 6,663,977
2010-06-14 2010-06-10 35268.022 185 +2 0.77% 6,524,584
2010-06-11 2010-06-09 36387.642 183 +4 0.76% 6,658,938
2010-06-09 2010-06-07 36947.452 179 +1 0.74% 6,613,594
2010-06-07 2010-06-03 39746.501 178 +2 0.74% 7,074,877
2010-06-03 2010-06-01 36947.452 176 +2 0.73% 6,502,752
2010-06-02 2010-05-31 35827.832 174 -1 0.72% 6,234,043
2010-06-01 2010-05-28 36947.452 175 -1 0.73% 6,465,804
2010-05-31 2010-05-27 36947.452 176 +1 0.73% 6,502,752
2010-05-27 2010-05-25 35827.832 175 +1 0.73% 6,269,871
2010-05-24 2010-05-19 37507.262 174 +1 0.72% 6,526,264
2010-05-18 2010-05-14 40306.311 173 +3 0.72% 6,972,992
2010-05-10 2010-05-06 40866.121 170 -2 0.71% 6,947,241
2010-05-07 2010-05-05 40866.121 172 +1 0.71% 7,028,973
2010-05-06 2010-05-04 44224.980 171 -10 0.71% 7,562,472
2010-05-04 2010-04-30 48143.649 181 +1 0.75% 8,714,001
2010-04-29 2010-04-27 49263.269 180 +2 0.75% 8,867,388
2010-04-28 2010-04-26 50382.889 178 -10 0.74% 8,968,154
2010-04-27 2010-04-23 49823.079 188 -2 0.78% 9,366,739
2010-04-26 2010-04-22 50942.699 190 -3 0.79% 9,679,113
2010-04-23 2010-04-21 53741.748 193 +18 0.80% 10,372,157
2010-04-22 2010-04-20 45344.600 175 +4 0.73% 7,935,305
2010-04-21 2010-04-19 50942.699 171 -8 0.71% 8,711,201
2010-04-20 2010-04-16 54301.558 179 -3 0.74% 9,719,979
2010-04-19 2010-04-15 55980.987 182 +1 0.76% 10,188,540
2010-04-16 2010-04-14 54861.368 181 -4 0.75% 9,929,908
2010-04-13 2010-04-09 62698.706 185 +5 0.77% 11,599,261
2010-04-12 2010-04-08 61579.086 180 +1 0.75% 11,084,236
2010-04-07 2010-03-31 57100.607 179 -2 0.75% 10,221,009
2010-04-01 2010-03-30 59339.847 181 +2 0.76% 10,740,512
2010-03-31 2010-03-29 60459.466 179 -3 0.75% 10,822,244
2010-03-30 2010-03-26 64937.945 182 -1 0.76% 11,818,706
2010-03-25 2010-03-23 63818.326 183 -4 0.77% 11,678,754
2010-03-24 2010-03-22 64937.945 187 +2 0.94% 12,143,396
2010-03-23 2010-03-19 66057.565 185 +2 0.93% 12,220,650
2010-03-22 2010-03-18 64937.945 183 +12 0.92% 11,883,644
2010-03-19 2010-03-17 73894.903 171 +2 0.87% 12,636,028
2010-03-16 2010-03-12 72775.284 169 +1 0.86% 12,299,023
2010-03-15 2010-03-11 73894.903 168 -2 0.85% 12,414,344
2010-03-10 2010-03-08 72775.284 170 +1 0.86% 12,371,798
2010-03-09 2010-03-05 72775.284 169 +5 0.86% 12,299,023
2010-03-08 2010-03-04 73894.903 164 -3 0.83% 12,118,764
2010-03-05 2010-03-03 76134.143 167 +3 0.85% 12,714,402
2010-03-04 2010-03-02 72775.284 164 -21 0.83% 11,935,147
2010-03-03 2010-03-01 73894.903 185 +2 0.94% 13,670,557
2010-03-02 2010-02-26 75014.523 183 +1 0.93% 13,727,658
2010-03-01 2010-02-25 75014.523 182 -4 0.93% 13,652,643
2010-02-26 2010-02-24 75014.523 186 -3 0.95% 13,952,701
2010-02-25 2010-02-23 76134.143 189 +2 0.96% 14,389,353
2010-02-23 2010-02-19 73894.903 187 -2 0.95% 13,818,347
2010-02-22 2010-02-18 75014.523 189 -1 0.96% 14,177,745
2010-02-19 2010-02-17 76134.143 190 -1 0.97% 14,465,487
2010-02-17 2010-02-11 71655.664 191 -1 0.97% 13,686,232
2010-02-12 2010-02-10 70536.044 192 -2 0.98% 13,542,920
2010-02-11 2010-02-09 67177.185 194 +6 0.99% 13,032,374
2010-02-10 2010-02-08 70536.044 188 -3 0.96% 13,260,776
2010-02-09 2010-02-05 72775.284 191 +1 0.97% 13,900,079
2010-02-08 2010-02-04 72775.284 190 +2 0.97% 13,827,304
2010-02-04 2010-02-02 73894.903 188 +2 1.11% 13,892,242
2010-02-02 2010-01-29 63818.326 186 -4 1.09% 11,870,209
2010-02-01 2010-01-28 61579.086 190 +11 1.12% 11,700,026
2010-01-28 2010-01-26 68296.805 179 +2 1.07% 12,225,128
2010-01-27 2010-01-25 70536.044 177 +5 1.06% 12,484,880
2010-01-26 2010-01-22 75014.523 172 +22 1.03% 12,902,498
2010-01-25 2010-01-21 70536.044 150 +13 0.90% 10,580,407
2010-01-22 2010-01-20 77253.763 137 +33 0.82% 10,583,765
2010-01-21 2010-01-19 82851.861 104 +8 0.62% 8,616,594
2010-01-19 2010-01-15 80612.622 96 +1 0.57% 7,738,812
2010-01-18 2010-01-14 79493.002 95 +1 0.57% 7,551,835
2010-01-15 2010-01-13 78373.382 94 +3 0.56% 7,367,098
2010-01-14 2010-01-12 82851.861 91 -3 0.54% 7,539,519
2010-01-13 2010-01-11 79493.002 94 -1 0.56% 7,472,342
2010-01-12 2010-01-08 73894.903 95 -1 0.57% 7,020,016
2010-01-08 2010-01-06 64937.945 96 +7 0.57% 6,234,043
2010-01-07 2010-01-05 61579.086 89 -9 0.53% 5,480,539
2010-01-06 2010-01-04 64937.945 98 +47 0.59% 6,363,919
2010-01-04 2009-12-29 49263.269 51 +27 0.31% 2,512,427
2009-12-30 2009-12-28 48703.459 24 -1 0.15% 1,168,883
2009-12-29 2009-12-24 45344.600 25 +2 0.15% 1,133,615
2009-12-28 2009-12-22 49823.079 23 +4 0.14% 1,145,931
2009-12-22 2009-12-18 48703.459 19 -1 0.11% 925,366
2009-12-21 2009-12-17 48143.649 20 +13 0.12% 962,873
2009-12-17 2009-12-15 49263.269 7 -9 0.04% 344,843
2009-12-14 2009-12-10 57100.607 16 -1 0.10% 913,610
2009-12-02 2009-11-30 57100.607 17 +1 0.10% 970,710
2009-11-26 2009-11-24 54861.368 16 -8 0.10% 877,782
2009-11-25 2009-11-23 54861.368 24 +3 0.15% 1,316,673
2009-11-24 2009-11-20 54301.558 21 +1 0.13% 1,140,333
2009-11-23 2009-11-19 50942.699 20 +3 0.12% 1,018,854
2009-11-20 2009-11-18 46464.220 17 -3 0.10% 789,892
2009-11-19 2009-11-17 41985.741 20 -1 0.12% 839,715
2009-11-18 2009-11-16 41425.931 21 +2 0.13% 869,945
2009-11-17 2009-11-13 40866.121 19 +1 0.11% 776,456
2009-11-11 2009-11-09 37507.262 18 -1 0.11% 675,131
2009-10-15 2009-10-13 38067.071 19 +1 0.11% 723,274
2009-10-06 2009-10-02 39186.691 18 +1 0.11% 705,360
2009-10-05 2009-09-30 40306.311 17 -2 0.10% 685,207
2009-10-02 2009-09-29 42545.550 19 -3 0.11% 808,365
2009-09-30 2009-09-28 42545.550 22 +3 0.13% 936,002
2009-09-29 2009-09-25 43105.360 19 +1 0.11% 819,002
2009-09-22 2009-09-18 35827.832 18 +1 0.11% 644,901
2009-09-21 2009-09-17 35827.832 17 +1 0.10% 609,073
2009-09-18 2009-09-16 36387.642 16 +1 0.10% 582,202
2009-08-27 2009-08-25 29110.113 15 +7 0.09% 436,652
2009-08-19 2009-08-17 33028.783 8 -1 0.05% 264,230
2009-08-17 2009-08-13 33028.783 9 -1 0.05% 297,259
2009-08-11 2009-08-07 32468.973 10 +1 0.06% 324,690
2009-08-03 2009-07-30 33588.592 9 +1 0.05% 302,297
2009-07-29 2009-07-27 35827.832 8 +1 0.05% 286,623
2009-07-28 2009-07-24 36387.642 7 +2 0.04% 254,713
2009-07-06 2009-07-02 33588.592 5 +2 0.03% 167,943
2009-07-03 2009-06-30 35268.022 3 +1 0.02% 105,804
2009-06-29 2009-06-25 36387.642 2 +1 0.01% 72,775
2009-05-29 2009-05-26 41425.931 1 -1 0.01% 41,426
2009-05-22 2009-05-20 51502.508 2 +1 0.01% 103,005
2009-03-27 2009-03-25 19593.346 1 -1 0.01% 19,593
2009-02-27 2009-02-25 15114.867 2 +1 0.02% 30,230
2008-02-26 2008-02-22 70536.044 1 -1 0.03% 70,536
2008-01-28 2008-01-24 86210.721 2 +1 0.05% 172,421
2007-11-16 2007-11-14 114201.214 1 -1 0.03% 114,201
2007-11-13 2007-11-09 109722.735 2 +1 0.05% 219,445
2007-10-04 2007-10-02 142191.708 1 +1 0.03% 142,192
2007-09-18 2007-09-14 190335.357 0 -1
2007-09-14 2007-09-12 207129.654 1 +1 0.03% 207,130
2007-09-11 2007-09-07 161225.244 0 -1
2007-09-10 2007-09-06 155627.145 1 +1 0.03% 155,627
2007-08-03 2007-08-01 260871.402 0 -1
2007-07-20 2007-07-18 240718.246 1 +1 0.03% 240,718
2007-07-18 2007-07-16 244077.105 0 -1
2007-07-12 2007-07-10 253034.063 1 +1 0.03% 253,034
2007-06-26 2007-06-22 130995.511 0

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top