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: BOCI SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.600 197,433 +0 0.20% 118,460
2025-10-13 2025-10-09 0.790 197,433 +0 0.20% 155,972
2025-10-10 2025-10-08 1.600 197,433 +10,000 0.20% 315,893
2025-10-08 2025-10-03 1.960 187,433 -104,980 0.19% 367,369
2025-10-03 2025-09-30 1.530 292,413 +10,000 0.40% 447,392
2025-10-02 2025-09-29 1.540 282,413 +92,000 0.39% 434,916
2025-09-30 2025-09-26 2.030 190,413 +26,000 0.26% 386,538
2025-09-29 2025-09-25 2.120 164,413 +32,000 0.22% 348,556
2025-09-24 2025-09-22 2.550 132,413 -400 0.18% 337,653
2025-09-02 2025-08-29 2.952 132,813 +20,329 0.18% 392,038
2025-08-20 2025-08-18 3.306 112,484 +50,816 0.18% 371,875
2025-08-11 2025-08-07 3.424 61,668 -1,271 0.10% 211,157
2025-03-12 2025-03-10 3.483 62,939 -169 0.10% 219,225
2025-03-11 2025-03-07 3.542 63,108 -1,694 0.10% 223,539
2025-02-25 2025-02-21 3.778 64,802 -28 0.10% 244,842
2024-11-12 2024-11-08 5.313 64,830 +1,694 0.10% 344,458
2024-11-05 2024-11-01 5.195 63,136 -1,694 0.10% 328,003
2024-11-01 2024-10-30 4.876 64,830 -423 0.10% 316,136
2024-10-31 2024-10-29 4.747 65,253 -11,010 0.11% 309,724
2024-10-30 2024-10-28 4.487 76,263 +846 0.12% 342,173
2024-10-24 2024-10-22 4.133 75,417 -8,469 0.12% 311,663
2024-10-18 2024-10-16 4.203 83,886 -339 0.14% 352,604
2024-10-03 2024-09-30 3.920 84,225 +1,694 0.14% 330,162
2024-09-30 2024-09-26 3.790 82,531 +1,694 0.13% 312,802
2024-09-27 2024-09-25 4.286 80,837 -3,642 0.13% 346,469
2024-09-26 2024-09-24 4.062 84,479 -1,694 0.14% 343,127
2024-06-12 2024-06-07 1.381 86,173 +5,082 0.16% 119,043
2024-05-30 2024-05-28 1.393 81,091 -3,388 0.16% 112,980
2024-05-29 2024-05-27 1.582 84,479 +3,388 0.16% 133,660
2024-04-11 2024-04-09 1.818 81,091 +1,186 0.16% 147,449
2024-04-05 2024-04-02 1.736 79,905 -16,939 0.15% 138,688
2024-03-20 2024-03-18 1.866 96,844 -1,059 0.19% 180,667
2024-01-30 2024-01-26 1.889 97,903 -5,081 0.19% 184,954
2023-12-18 2023-12-14 2.420 102,984 +6,775 0.20% 249,271
2023-11-17 2023-11-15 2.787 96,209 -1,764 0.18% 268,087
2023-11-13 2023-11-09 2.810 97,973 -1,694 0.19% 275,316
2023-10-12 2023-10-10 3.093 99,667 +16,939 0.19% 308,319
2023-09-21 2023-09-19 3.400 82,728 -5,082 0.16% 281,315
2023-09-06 2023-09-04 3.271 87,810 +5,082 0.17% 287,192
2023-08-16 2023-08-14 3.530 82,728 -6,776 0.16% 292,060
2023-07-28 2023-07-26 3.483 89,504 -847 0.17% 311,754
2023-07-21 2023-07-19 3.589 90,351 -16,938 0.17% 324,306
2023-07-19 2023-07-14 3.212 107,289 -3,388 0.21% 344,566
2023-07-12 2023-07-10 3.164 110,677 -5,082 0.21% 350,219
2023-07-05 2023-07-03 2.409 115,759 +6,776 0.22% 278,826
2023-06-28 2023-06-26 2.739 108,983 -6,804 0.21% 298,535
2023-06-14 2023-06-12 3.046 115,787 -45,734 0.22% 352,718
2023-06-09 2023-06-07 3.034 161,521 +677 0.31% 490,129
2023-06-05 2023-06-01 3.023 160,844 -5,081 0.31% 486,175
2023-05-30 2023-05-25 3.058 165,925 -1,694 0.32% 507,411
2023-05-15 2023-05-11 3.330 167,619 +1,694 0.32% 558,111
2023-04-18 2023-04-14 3.483 165,925 -8,470 0.32% 577,939
2023-04-17 2023-04-13 3.542 174,395 +8,470 0.33% 617,737
2023-03-28 2023-03-24 2.409 165,925 -5,082 0.38% 399,659
2023-03-17 2023-03-15 2.940 171,007 +5,082 0.39% 502,761
2023-03-16 2023-03-14 2.846 165,925 +5,081 0.38% 472,147
2023-03-15 2023-03-13 3.153 160,844 -1,694 0.37% 507,066
2023-03-14 2023-03-10 2.869 162,538 +2,118 0.37% 466,347
2023-03-13 2023-03-09 2.727 160,420 +1,694 0.37% 437,541
2023-03-07 2023-03-03 1.948 158,726 -35,572 0.36% 309,229
2023-03-06 2023-03-02 2.031 194,298 +35,572 0.45% 394,589
2023-02-23 2023-02-21 2.586 158,726 -8,639 0.36% 410,431
2023-02-14 2023-02-10 1.889 167,365 +8,469 0.38% 316,179
2022-12-22 2022-12-20 1.523 158,896 -14 0.36% 242,020
2022-12-06 2022-12-02 1.118 158,910 -2 0.36% 177,655
2022-12-05 2022-12-01 1.118 158,912 -62,629 0.36% 177,657
2022-10-06 2022-10-03 1.186 221,541 -27 0.36% 262,684
2022-04-13 2022-04-11 1.245 221,568 +28,628 0.36% 275,852
2022-03-17 2022-03-15 1.262 192,940 -2,361 0.48% 243,478
2022-03-15 2022-03-11 1.160 195,301 +2,361 0.48% 226,609
2022-03-08 2022-03-04 1.863 192,940 -51 0.48% 359,498
2022-02-28 2022-02-24 1.717 192,991 -30,703 0.48% 331,390
2021-12-13 2021-12-09 1.863 223,694 +5,475 0.48% 416,801
2021-10-15 2021-10-11 2.119 218,219 -657 0.46% 462,408
2021-07-13 2021-07-09 2.594 218,876 +1,368 0.57% 567,755
2021-07-09 2021-07-07 2.594 217,508 -958 0.57% 564,207
2021-07-07 2021-07-05 3.069 218,466 +1,369 0.57% 670,452
2021-05-31 2021-05-27 2.923 217,097 -119 0.61% 634,524
2021-05-28 2021-05-26 2.996 217,216 -10,948 0.66% 650,744
2021-04-22 2021-04-20 1.798 228,164 -2,738 0.70% 410,125
2021-04-21 2021-04-19 1.812 230,902 +8,212 0.70% 418,421
2021-04-09 2021-04-07 1.754 222,690 +2,737 0.68% 390,523
2021-03-19 2021-03-17 2.082 219,953 -5 0.67% 458,046
2021-03-02 2021-02-26 2.265 219,958 -100 0.67% 498,237
2021-02-26 2021-02-24 2.521 220,058 -4,516 0.67% 554,742
2021-02-22 2021-02-18 2.192 224,574 -46 0.69% 492,283
2021-02-05 2021-02-03 2.630 224,620 -2 0.69% 590,861
2021-01-27 2021-01-25 2.557 224,622 -548 0.69% 574,453
2021-01-21 2021-01-19 3.288 225,170 -96 0.69% 740,385
2021-01-20 2021-01-18 3.507 225,266 +5,611 0.69% 790,081
2021-01-05 2020-12-31 3.683 219,655 +2,601 0.67% 808,921
2020-12-21 2020-12-17 3.858 217,054 +136 0.66% 837,406
2020-11-25 2020-11-23 5.086 216,918 -273 0.66% 1,103,162
2020-10-20 2020-10-16 4.910 217,191 +11,359 0.66% 1,066,463
2020-09-18 2020-09-16 7.365 205,832 -215 0.63% 1,516,031
2020-09-14 2020-09-10 6.664 206,047 +2,601 0.63% 1,373,079
2020-09-11 2020-09-09 5.962 203,446 -958 0.62% 1,213,036
2020-08-31 2020-08-27 6.664 204,404 -1,369 0.62% 1,362,131
2020-08-19 2020-08-17 5.962 205,773 -9 0.63% 1,226,911
2020-08-12 2020-08-10 6.138 205,782 -9 0.63% 1,263,052
2020-07-31 2020-07-29 7.190 205,791 -9 0.63% 1,479,640
2020-07-29 2020-07-27 6.489 205,800 -8,759 0.63% 1,335,343
2020-07-24 2020-07-22 8.242 214,559 -1,369 0.66% 1,768,440
2020-07-23 2020-07-21 8.944 215,928 -36 0.66% 1,931,190
2020-07-14 2020-07-10 9.470 215,964 -137 0.66% 2,045,130
2020-07-03 2020-06-30 10.873 216,101 -32,298 0.66% 2,349,602
2020-06-30 2020-06-26 11.399 248,399 +137 0.76% 2,831,450
2020-06-24 2020-06-22 10.873 248,262 +2,189 0.76% 2,699,279
2020-06-17 2020-06-15 11.223 246,073 +3,148 0.75% 2,761,784
2020-06-15 2020-06-11 11.048 242,925 -1,368 0.74% 2,683,852
2020-06-12 2020-06-10 10.347 244,293 +2,326 0.75% 2,527,603
2020-06-04 2020-06-02 10.873 241,967 +1,369 0.74% 2,630,835
2020-05-28 2020-05-26 11.574 240,598 +958 0.73% 2,784,721
2020-05-12 2020-05-08 12.802 239,640 -5,611 0.73% 3,067,806
2020-04-24 2020-04-22 12.977 245,251 -137 0.75% 3,182,645
2020-03-27 2020-03-25 11.399 245,388 +137 0.75% 2,797,129
2020-03-17 2020-03-13 11.223 245,251 -6,843 0.75% 2,752,558
2020-02-24 2020-02-20 13.152 252,094 -37 0.77% 3,315,656
2020-02-06 2020-02-04 14.029 252,131 -9 0.77% 3,537,219
2019-12-10 2019-12-06 15.081 252,140 -9 0.77% 3,802,647
2019-12-02 2019-11-28 14.205 252,149 -411 0.77% 3,581,690
2019-11-25 2019-11-21 14.380 252,560 -18 0.77% 3,631,819
2019-11-19 2019-11-15 14.731 252,578 -2,874 0.77% 3,720,665
2019-10-14 2019-10-10 14.029 255,452 -4,790 0.78% 3,583,811
2019-09-24 2019-09-20 13.679 260,242 -8,485 0.80% 3,559,736
2019-09-18 2019-09-16 9.996 268,727 +2,737 0.82% 2,686,160
2019-08-22 2019-08-20 10.697 265,990 +2,737 0.82% 2,845,384
2019-08-20 2019-08-16 12.276 263,253 +1,369 0.81% 3,231,596
2019-08-15 2019-08-13 14.205 261,884 +2,190 0.80% 3,719,973
2019-08-13 2019-08-09 15.257 259,694 -822 0.80% 3,962,114
2019-07-25 2019-07-23 15.257 260,516 -54 0.80% 3,974,655
2019-07-02 2019-06-27 14.906 260,570 +273 0.80% 3,884,088
2019-03-18 2019-03-14 20.518 260,297 -273 0.80% 5,340,732
2019-03-11 2019-03-07 20.167 260,570 -101 0.80% 5,254,943
2019-03-07 2019-03-05 20.342 260,671 -6,842 0.80% 5,302,693
2019-01-29 2019-01-25 15.958 267,513 +6,842 0.82% 4,269,058
2019-01-02 2018-12-27 16.660 260,671 -1,231 0.80% 4,342,723
2018-12-05 2018-12-03 17.186 261,902 +137 0.80% 4,501,017
2018-11-28 2018-11-26 17.361 261,765 -548 0.80% 4,544,567
2018-11-26 2018-11-22 16.134 262,313 -18 0.81% 4,232,075
2018-10-31 2018-10-29 15.958 262,331 -64 0.81% 4,186,362
2018-09-28 2018-09-26 17.887 262,395 -2,190 0.81% 4,693,550
2018-09-27 2018-09-24 18.063 264,585 +274 0.81% 4,779,123
2018-08-21 2018-08-17 18.764 264,311 -958 0.81% 4,959,579
2018-08-16 2018-08-14 19.290 265,269 -2,463 0.81% 5,117,112
2018-08-09 2018-08-07 19.466 267,732 -822 0.82% 5,211,575
2018-08-07 2018-08-03 20.693 268,554 -4,105 0.82% 5,557,243
2018-08-06 2018-08-02 20.869 272,659 -1,095 0.84% 5,690,004
2018-08-03 2018-08-01 19.641 273,754 +1,095 0.84% 5,376,805
2018-07-06 2018-07-04 20.869 272,659 -28 0.84% 5,690,004
2018-05-17 2018-05-15 21.745 272,687 -2,075 0.84% 5,929,688
2018-05-15 2018-05-11 21.745 274,762 -6,296 0.84% 5,974,810
2018-05-11 2018-05-09 21.921 281,058 -821 0.86% 6,161,007
2018-05-09 2018-05-07 21.921 281,879 -82 0.87% 6,179,004
2018-05-04 2018-05-02 21.921 281,961 -3,421 0.87% 6,180,802
2018-05-02 2018-04-27 21.921 285,382 -6,843 0.88% 6,255,793
2018-04-18 2018-04-16 22.272 292,225 -274 0.90% 6,508,289
2018-04-12 2018-04-10 22.622 292,499 +2,874 0.90% 6,616,980
2018-04-03 2018-03-28 22.798 289,625 -4 0.89% 6,602,755
2018-03-26 2018-03-22 23.148 289,629 -8,759 0.89% 6,704,428
2018-03-21 2018-03-19 21.745 298,388 +593 0.92% 6,488,567
2018-03-06 2018-03-02 22.272 297,795 +547 0.91% 6,632,342
2018-03-05 2018-03-01 22.447 297,248 -137 0.91% 6,672,286
2018-03-02 2018-02-28 22.622 297,385 -547 0.91% 6,727,513
2018-02-27 2018-02-23 22.622 297,932 +3,421 0.91% 6,739,887
2018-02-26 2018-02-22 22.798 294,511 -273 0.90% 6,714,144
2018-02-23 2018-02-21 22.272 294,784 -411 0.91% 6,565,282
2018-02-22 2018-02-20 22.272 295,195 -2,742 0.91% 6,574,436
2018-02-08 2018-02-06 22.622 297,937 +2,998 0.91% 6,740,000
2018-01-31 2018-01-29 22.798 294,939 +10,264 0.91% 6,723,901
2018-01-29 2018-01-25 22.798 284,675 -137 0.87% 6,489,907
2018-01-25 2018-01-23 22.622 284,812 -69 0.87% 6,443,083
2018-01-18 2018-01-16 22.798 284,881 -9 0.87% 6,494,603
2018-01-10 2018-01-08 23.499 284,890 -684 0.87% 6,694,648
2018-01-09 2018-01-05 23.850 285,574 -91 0.88% 6,810,882
2018-01-08 2018-01-04 25.077 285,665 -2,053 0.88% 7,163,724
2018-01-02 2017-12-28 23.674 287,718 -5 0.88% 6,811,560
2017-12-29 2017-12-27 23.674 287,723 -401 0.88% 6,811,678
2017-12-28 2017-12-22 23.499 288,124 -1,642 0.88% 6,770,644
2017-12-21 2017-12-19 22.973 289,766 -137 0.89% 6,656,784
2017-12-19 2017-12-15 22.798 289,903 -1,779 0.89% 6,609,092
2017-12-18 2017-12-14 23.674 291,682 +2,737 0.90% 6,905,405
2017-12-12 2017-12-08 25.428 288,945 -1,369 0.89% 7,347,320
2017-12-07 2017-12-05 27.357 290,314 -9 0.89% 7,942,155
2017-12-06 2017-12-04 28.059 290,323 -1,368 0.89% 8,146,052
2017-11-30 2017-11-28 30.338 291,691 +821 0.90% 8,849,422
2017-11-29 2017-11-27 30.689 290,870 -821 0.89% 8,926,531
2017-11-27 2017-11-23 30.163 291,691 -3,559 0.90% 8,798,269
2017-11-24 2017-11-22 30.163 295,250 -3,421 0.91% 8,905,619
2017-11-22 2017-11-20 26.305 298,671 -46 0.92% 7,856,517
2017-11-15 2017-11-13 25.603 298,717 -36 0.92% 7,648,188
2017-11-07 2017-11-03 26.130 298,753 -114 0.92% 7,806,283
2017-11-06 2017-11-02 26.305 298,867 -3,422 0.92% 7,861,673
2017-11-02 2017-10-31 26.130 302,289 -228 0.93% 7,898,677
2017-11-01 2017-10-30 26.305 302,517 -547 0.93% 7,957,686
2017-10-20 2017-10-18 28.935 303,064 +958 0.93% 8,769,282
2017-10-18 2017-10-16 28.059 302,106 -8,294 0.93% 8,476,666
2017-10-17 2017-10-13 26.305 310,400 +3,832 0.95% 8,165,048
2017-10-16 2017-10-12 24.727 306,568 -2,053 0.94% 7,580,392
2017-10-13 2017-10-11 23.850 308,621 +274 0.95% 7,360,548
2017-10-10 2017-10-06 24.376 308,347 -137 0.95% 7,516,234
2017-10-09 2017-10-04 24.551 308,484 -958 0.95% 7,573,671
2017-10-06 2017-10-03 24.376 309,442 -6,268 0.95% 7,542,926
2017-09-13 2017-09-11 22.798 315,710 +137 0.97% 7,197,430
2017-09-06 2017-09-04 23.324 315,573 -27 0.97% 7,360,329
2017-09-05 2017-09-01 23.499 315,600 -105 0.97% 7,416,304
2017-08-30 2017-08-28 23.674 315,705 -411 0.97% 7,474,136
2017-08-25 2017-08-22 21.745 316,116 +5 0.97% 6,874,070
2017-08-16 2017-08-14 22.447 316,111 +1,368 0.97% 7,095,701
2017-08-02 2017-07-31 22.622 314,743 +137 0.97% 7,120,189
2017-07-24 2017-07-20 22.622 314,606 +1,369 0.97% 7,117,090
2017-07-19 2017-07-17 23.324 313,237 -137 0.96% 7,305,845
2017-06-23 2017-06-21 22.622 313,374 -14 0.96% 7,089,220
2017-06-20 2017-06-16 22.622 313,388 +274 0.96% 7,089,536
2017-06-09 2017-06-07 24.551 313,114 -91 0.96% 7,687,343
2017-06-02 2017-05-31 22.798 313,205 +2,189 0.96% 7,140,322
2017-05-26 2017-05-24 23.674 311,016 -273 0.95% 7,363,126
2017-05-23 2017-05-19 24.025 311,289 +2,463 0.96% 7,478,769
2017-05-16 2017-05-12 25.954 308,826 -4,242 0.95% 8,015,329
2017-05-12 2017-05-10 25.428 313,068 +1,231 0.96% 7,960,722
2017-04-20 2017-04-18 24.551 311,837 +32 0.96% 7,655,991
2017-04-05 2017-03-31 26.831 311,805 -1,368 0.96% 8,366,046
2017-03-29 2017-03-27 27.883 313,173 +684 0.96% 8,732,271
2017-03-28 2017-03-24 27.883 312,489 +1,505 0.96% 8,713,199
2017-03-27 2017-03-23 28.409 310,984 +1,916 0.95% 8,834,843
2017-03-17 2017-03-15 24.551 309,068 -999 0.95% 7,588,009
2017-03-14 2017-03-10 24.551 310,067 -2,769 0.95% 7,612,536
2017-03-01 2017-02-27 24.201 312,836 -13 0.96% 7,570,796
2017-02-10 2017-02-08 24.902 312,849 -137 0.96% 7,790,564
2017-02-06 2017-02-02 24.551 312,986 -137 0.96% 7,684,201
2016-12-29 2016-12-23 25.253 313,123 -3,422 0.96% 7,907,209
2016-12-20 2016-12-16 25.603 316,545 +137 0.97% 8,104,646
2016-12-16 2016-12-14 25.954 316,408 +11,496 0.97% 8,212,113
2016-12-08 2016-12-06 26.305 304,912 -1,095 0.94% 8,020,686
2016-11-28 2016-11-24 27.532 306,007 -91 0.94% 8,425,133
2016-11-25 2016-11-23 27.883 306,098 -41 0.94% 8,534,997
2016-11-24 2016-11-22 28.059 306,139 -137 0.94% 8,589,827
2016-11-02 2016-10-31 29.637 306,276 -6,843 0.94% 9,077,065
2016-10-24 2016-10-19 31.566 313,119 -547 0.96% 9,883,885
2016-10-20 2016-10-18 30.864 313,666 -59 0.96% 9,681,126
2016-09-08 2016-09-06 30.163 313,725 -114 0.96% 9,462,880
2016-08-29 2016-08-25 30.514 313,839 -92 0.96% 9,576,392
2016-08-17 2016-08-15 31.391 313,931 -2,737 0.96% 9,854,464
2016-08-15 2016-08-11 30.864 316,668 -547 0.97% 9,773,781
2016-08-03 2016-07-29 31.566 317,215 +684 0.97% 10,013,179
2016-08-01 2016-07-28 31.741 316,531 +548 0.97% 10,047,097
2016-07-27 2016-07-25 31.917 315,983 +684 0.97% 10,085,115
2016-07-22 2016-07-20 32.618 315,299 -1,095 0.97% 10,284,455
2016-07-13 2016-07-11 31.566 316,394 +1,916 0.97% 9,987,263
2016-07-12 2016-07-08 32.267 314,478 +2,053 0.97% 10,147,378
2016-07-11 2016-07-07 32.267 312,425 +821 0.96% 10,081,133
2016-07-06 2016-07-04 32.092 311,604 -4,653 0.96% 9,999,997
2016-07-04 2016-06-29 33.846 316,257 -2,737 0.97% 10,703,929
2016-06-24 2016-06-22 34.547 318,994 +1,779 0.98% 11,020,327
2016-06-21 2016-06-17 31.566 317,215 -137 0.97% 10,013,179
2016-06-06 2016-06-02 32.267 317,352 -1,232 0.97% 10,240,115
2016-05-27 2016-05-25 32.618 318,584 -1,505 0.98% 10,391,606
2016-05-09 2016-05-05 33.144 320,089 +1,232 0.98% 10,609,094
2016-05-05 2016-05-03 33.320 318,857 -3,559 1.44% 10,624,177
2016-05-04 2016-04-29 32.793 322,416 -273 1.46% 10,573,139
2016-04-26 2016-04-22 32.443 322,689 -1,369 1.46% 10,468,914
2016-04-19 2016-04-15 31.566 324,058 +4,653 1.46% 10,229,184
2016-04-14 2016-04-12 30.864 319,405 +137 1.44% 9,858,257
2016-04-13 2016-04-11 31.040 319,268 -1,369 1.44% 9,910,017
2016-04-12 2016-04-08 31.391 320,637 -5,474 1.45% 10,064,969
2016-04-11 2016-04-07 31.566 326,111 +137 1.47% 10,293,989
2016-04-08 2016-04-06 32.618 325,974 -1,369 1.47% 10,632,654
2016-04-07 2016-04-05 32.969 327,343 -1,368 1.48% 10,792,118
2016-03-31 2016-03-29 33.670 328,711 +7,253 1.49% 11,067,798
2016-03-24 2016-03-22 34.196 321,458 -1,231 1.45% 10,992,706
2016-03-17 2016-03-15 34.196 322,689 -274 1.46% 11,034,802
2016-03-11 2016-03-09 35.073 322,963 +684 1.46% 11,327,355
2016-03-09 2016-03-07 36.301 322,279 -1,095 1.46% 11,698,983
2016-03-02 2016-02-29 35.073 323,374 -3,421 1.46% 11,341,770
2016-02-26 2016-02-24 33.846 326,795 +137 1.48% 11,060,595
2016-02-25 2016-02-23 34.021 326,658 -1,506 1.48% 11,113,242
2016-02-05 2016-02-03 31.215 328,164 -1,368 1.48% 10,243,696
2016-02-03 2016-02-01 31.040 329,532 -19,023 1.49% 10,228,610
2016-01-27 2016-01-25 32.443 348,555 +137 1.57% 11,308,078
2016-01-25 2016-01-21 29.812 348,418 +1,779 1.57% 10,387,123
2016-01-22 2016-01-20 31.040 346,639 +547 1.57% 10,759,608
2016-01-21 2016-01-19 31.566 346,092 +1,369 1.56% 10,924,708
2016-01-18 2016-01-14 32.267 344,723 -685 1.56% 11,123,305
2016-01-12 2016-01-08 34.372 345,408 +137 1.56% 11,872,283
2016-01-11 2016-01-07 34.021 345,271 +1,095 1.56% 11,746,476
2016-01-07 2016-01-05 38.581 344,176 +548 1.56% 13,278,500
2016-01-06 2016-01-04 38.405 343,628 +1,642 1.55% 13,197,097
2016-01-05 2015-12-31 39.457 341,986 +13,412 1.55% 13,493,873
2016-01-04 2015-12-29 42.789 328,574 +1,505 1.48% 14,059,465
2015-12-30 2015-12-28 47.349 327,069 +684 1.48% 15,486,344
2015-12-23 2015-12-21 42.789 326,385 -2,189 1.47% 13,965,799
2015-12-21 2015-12-17 43.666 328,574 +273 1.48% 14,347,568
2015-12-18 2015-12-16 43.491 328,301 -2,052 1.48% 14,278,075
2015-12-15 2015-12-11 41.913 330,353 +1,368 1.49% 13,845,923
2015-12-14 2015-12-10 39.282 328,985 -49,131 1.49% 12,923,194
2015-12-11 2015-12-09 39.282 378,116 +1,231 1.71% 14,853,159
2015-12-10 2015-12-08 36.827 376,885 -27 1.70% 13,879,503
2015-12-09 2015-12-07 39.107 376,912 +1,505 1.70% 14,739,766
2015-12-08 2015-12-04 38.931 375,407 +411 1.70% 14,615,077
2015-12-07 2015-12-03 39.282 374,996 -3,695 1.69% 14,730,599
2015-12-04 2015-12-02 41.913 378,691 +1,505 1.71% 15,871,890
2015-12-03 2015-12-01 41.386 377,186 -3,011 1.70% 15,610,375
2015-12-02 2015-11-30 40.860 380,197 +3,832 1.72% 15,534,968
2015-11-30 2015-11-26 34.372 376,365 +411 1.70% 12,936,329
2015-11-26 2015-11-24 34.021 375,954 +8,348 1.70% 12,790,343
2015-11-25 2015-11-23 32.443 367,606 +1,506 1.66% 11,926,145
2015-11-24 2015-11-20 33.495 366,100 +3,284 1.65% 12,262,495
2015-11-23 2015-11-19 33.846 362,816 +1,916 1.64% 12,279,749
2015-11-19 2015-11-17 34.196 360,900 +137 1.63% 12,341,480
2015-11-18 2015-11-16 33.846 360,763 -2,053 1.63% 12,210,264
2015-11-17 2015-11-13 34.196 362,816 +4,653 1.64% 12,407,001
2015-11-12 2015-11-10 35.073 358,163 -136 1.62% 12,561,933
2015-11-11 2015-11-09 35.775 358,299 +6,432 1.62% 12,818,037
2015-11-10 2015-11-06 37.353 351,867 +4,379 1.59% 13,143,284
2015-11-09 2015-11-05 34.021 347,488 +137 1.57% 11,821,901
2015-11-05 2015-11-03 33.495 347,351 -137 1.57% 11,634,499
2015-11-04 2015-11-02 33.846 347,488 -2,053 1.57% 11,760,963
2015-11-03 2015-10-30 33.320 349,541 +9,991 1.58% 11,646,555
2015-11-02 2015-10-29 31.566 339,550 +547 1.53% 10,718,204
2015-10-29 2015-10-27 29.812 339,003 -821 1.53% 10,106,440
2015-10-27 2015-10-23 29.988 339,824 -2,737 1.54% 10,190,510
2015-10-23 2015-10-20 29.988 342,561 -684 1.55% 10,272,586
2015-10-22 2015-10-19 29.637 343,245 -1,369 1.55% 10,172,710
2015-10-20 2015-10-16 29.637 344,614 +2,737 1.56% 10,213,283
2015-10-16 2015-10-14 28.760 341,877 -3,284 1.54% 9,832,399
2015-10-15 2015-10-13 30.514 345,161 -411 1.56% 10,532,142
2015-10-13 2015-10-09 31.917 345,572 -1,368 1.56% 11,029,497
2015-10-12 2015-10-08 32.443 346,940 -10,949 1.88% 11,255,683
2015-10-09 2015-10-07 28.935 357,889 -2,053 1.94% 10,355,666
2015-10-08 2015-10-06 29.286 359,942 +1,369 1.95% 10,541,314
2015-10-07 2015-10-05 28.935 358,573 -1,369 1.94% 10,375,458
2015-10-06 2015-10-02 29.988 359,942 -13,001 1.95% 10,793,801
2015-10-05 2015-09-30 28.935 372,943 -274 2.02% 10,791,260
2015-10-02 2015-09-29 29.111 373,217 -9,990 2.02% 10,864,638
2015-09-30 2015-09-25 24.727 383,207 -4,790 2.08% 9,475,416
2015-09-29 2015-09-24 20.342 387,997 -7,254 2.10% 7,892,818
2015-09-24 2015-09-22 18.413 395,251 +2,327 2.14% 7,277,933
2015-09-22 2015-09-18 19.115 392,924 -411 2.13% 7,510,707
2015-09-18 2015-09-16 18.764 393,335 -3,147 2.13% 7,380,608
2015-09-17 2015-09-15 18.589 396,482 +410 2.15% 7,370,129
2015-09-16 2015-09-14 20.167 396,072 -1,916 2.15% 7,987,626
2015-09-15 2015-09-11 20.693 397,988 -3,148 2.16% 8,235,647
2015-09-14 2015-09-10 19.466 401,136 +137 2.17% 7,808,370
2015-09-11 2015-09-09 21.044 400,999 +1,916 2.17% 8,438,598
2015-09-10 2015-09-08 19.290 399,083 -11,496 2.16% 7,698,421
2015-09-09 2015-09-07 16.484 410,579 -4,105 2.23% 6,768,156
2015-09-07 2015-09-02 16.484 414,684 +1,505 2.25% 6,835,824
2015-09-02 2015-08-31 17.887 413,179 -59,259 2.24% 7,390,676
2015-09-01 2015-08-28 18.589 472,438 -42,425 2.56% 8,782,061
2015-08-31 2015-08-27 18.413 514,863 -27,509 2.79% 9,480,402
2015-08-28 2015-08-26 17.537 542,372 -957 2.94% 9,511,369
2015-08-27 2015-08-25 17.887 543,329 +6,432 2.95% 9,718,714
2015-08-26 2015-08-24 17.537 536,897 -1,779 2.91% 9,415,356
2015-08-25 2015-08-21 18.940 538,676 -39,757 2.92% 10,202,278
2015-08-21 2015-08-19 20.693 578,433 +3,011 3.14% 11,969,633
2015-08-18 2015-08-14 22.622 575,422 +1,368 3.12% 13,017,330
2015-08-17 2015-08-13 22.798 574,054 +1,779 3.11% 13,087,053
2015-08-14 2015-08-12 22.272 572,275 +4,790 3.10% 12,745,423
2015-08-13 2015-08-11 22.798 567,485 -4,105 3.08% 12,937,295
2015-08-12 2015-08-10 23.674 571,590 +1,094 3.10% 13,532,067
2015-08-11 2015-08-07 22.973 570,496 +1,643 3.09% 13,105,985
2015-08-10 2015-08-06 22.447 568,853 -2,464 3.08% 12,768,967
2015-08-07 2015-08-05 22.447 571,317 -410 3.10% 12,824,277
2015-08-06 2015-08-04 22.798 571,727 -2,053 3.10% 13,034,003
2015-08-05 2015-08-03 22.622 573,780 -4,243 3.11% 12,980,185
2015-08-03 2015-07-30 22.272 578,023 +4,517 3.13% 12,873,440
2015-07-31 2015-07-29 23.324 573,506 +2,874 3.11% 13,376,280
2015-07-30 2015-07-28 23.148 570,632 +8,211 3.09% 13,209,179
2015-07-29 2015-07-27 24.551 562,421 -20,620 3.05% 13,808,144
2015-07-28 2015-07-24 28.760 583,041 +1,369 3.16% 16,768,287
2015-07-27 2015-07-23 29.988 581,672 -4,516 3.15% 17,442,954
2015-07-24 2015-07-22 29.812 586,188 -822 3.18% 17,475,580
2015-07-23 2015-07-21 30.163 587,010 -54 3.18% 17,705,969
2015-07-22 2015-07-20 30.864 587,064 -5,475 3.18% 18,119,403
2015-07-21 2015-07-17 30.514 592,539 +1,916 3.21% 18,080,563
2015-07-20 2015-07-16 29.111 590,623 -10,948 3.20% 17,193,496
2015-07-17 2015-07-15 28.409 601,571 -11,496 3.26% 17,090,220
2015-07-16 2015-07-14 31.040 613,067 +2,737 3.32% 19,029,482
2015-07-15 2015-07-13 29.812 610,330 -547 3.31% 18,195,307
2015-07-14 2015-07-10 29.812 610,877 -7,391 3.31% 18,211,615
2015-07-13 2015-07-09 26.305 618,268 +45,437 3.35% 16,263,491
2015-07-10 2015-07-08 17.361 572,831 +3,421 3.11% 9,945,061
2015-07-09 2015-07-07 20.869 569,410 +7,117 3.09% 11,882,773
2015-07-08 2015-07-06 27.182 562,293 -18,065 3.05% 15,284,109
2015-07-07 2015-07-03 34.722 580,358 -22,308 3.15% 20,151,479
2015-07-06 2015-07-02 45.595 602,666 +11,496 3.27% 27,478,676
2015-07-03 2015-06-30 49.103 591,170 +3,531 3.21% 29,027,937
2015-07-02 2015-06-29 44.718 587,639 +11,085 3.19% 26,278,257
2015-06-30 2015-06-26 52.610 576,554 -958 3.13% 30,332,416
2015-06-29 2015-06-25 54.364 577,512 -5,063 3.13% 31,395,577
2015-06-26 2015-06-24 49.979 582,575 +12,317 3.16% 29,116,721
2015-06-25 2015-06-23 48.226 570,258 +1,642 3.09% 27,501,086
2015-06-24 2015-06-22 49.103 568,616 +2,737 3.08% 27,920,479
2015-06-23 2015-06-19 47.349 565,879 +5,064 3.07% 26,793,725
2015-06-22 2015-06-18 49.103 560,815 +28,626 3.04% 27,537,430
2015-06-19 2015-06-17 50.856 532,189 +26,276 2.89% 27,065,101
2015-06-18 2015-06-16 52.610 505,913 +16,012 2.74% 26,616,004
2015-06-17 2015-06-15 55.240 489,901 +13,275 2.66% 27,062,296
2015-06-16 2015-06-12 56.117 476,626 +46,121 2.58% 26,746,901
2015-06-15 2015-06-11 50.856 430,505 +30,519 2.33% 21,893,841
2015-06-12 2015-06-10 47.349 399,986 +1,916 2.17% 18,938,881
2015-06-11 2015-06-09 47.349 398,070 +18,476 2.16% 18,848,161
2015-06-10 2015-06-08 50.856 379,594 +5,337 2.06% 19,304,702
2015-06-09 2015-06-05 53.487 374,257 +9,306 2.03% 20,017,762
2015-06-08 2015-06-04 53.487 364,951 +26,687 1.98% 19,520,015
2015-06-05 2015-06-03 54.364 338,264 +22,445 1.83% 18,389,217
2015-06-04 2015-06-02 56.117 315,819 +3,421 1.71% 17,722,868
2015-06-03 2015-06-01 58.748 312,398 +10,675 1.69% 18,352,651
2015-06-02 2015-05-29 57.871 301,723 -2,327 1.64% 17,460,960
2015-06-01 2015-05-28 54.364 304,050 -39,551 1.65% 16,529,224
2015-05-29 2015-05-27 57.871 343,601 -20,665 2.24% 19,884,474
2015-05-28 2015-05-26 59.624 364,266 +8,758 2.37% 21,719,174
2015-05-27 2015-05-22 53.487 355,508 +917 2.31% 19,014,941
2015-05-26 2015-05-21 56.994 354,591 -1,505 2.31% 20,209,559
2015-05-22 2015-05-20 60.501 356,096 +14,233 2.32% 21,544,278
2015-05-21 2015-05-19 50.856 341,863 -8,348 2.22% 17,385,847
2015-05-19 2015-05-15 36.827 350,211 +13,685 2.28% 12,897,182
2015-05-18 2015-05-14 36.827 336,526 +4,106 2.19% 12,393,206
2015-05-15 2015-05-13 34.898 332,420 +137 2.16% 11,600,748
2015-05-14 2015-05-12 35.424 332,283 +2,190 2.16% 11,770,780
2015-05-13 2015-05-11 33.846 330,093 -1,779 2.15% 11,172,218
2015-05-12 2015-05-08 34.372 331,872 -137 2.16% 11,407,026
2015-05-11 2015-05-07 34.722 332,009 -2,190 2.16% 11,528,182
2015-05-08 2015-05-06 35.073 334,199 +1,642 2.17% 11,721,438
2015-05-07 2015-05-05 35.950 332,557 +12,454 2.16% 11,955,444
2015-05-06 2015-05-04 35.424 320,103 +12,281 2.08% 11,339,316
2015-05-05 2015-04-30 35.249 307,822 -2,053 2.00% 10,850,293
2015-05-04 2015-04-29 36.476 309,875 +13,503 2.02% 11,303,050
2015-04-30 2015-04-28 33.846 296,372 -1,368 1.93% 10,030,908
2015-04-29 2015-04-27 35.073 297,740 +4,502 1.94% 10,442,703
2015-04-28 2015-04-24 35.073 293,238 +42,006 1.91% 10,284,804
2015-04-27 2015-04-23 33.670 251,232 -3,558 1.63% 8,459,057
2015-04-24 2015-04-22 34.196 254,790 -6,583 1.66% 8,712,900
2015-04-23 2015-04-21 35.249 261,373 +6,706 1.70% 9,213,031
2015-04-22 2015-04-20 34.898 254,667 +12,705 1.66% 8,887,334
2015-04-21 2015-04-17 34.722 241,962 +51,184 1.57% 8,401,525
2015-04-20 2015-04-16 34.898 190,778 +2,025 1.24% 6,657,745
2015-04-17 2015-04-15 35.599 188,753 +31,751 1.23% 6,719,480
2015-04-16 2015-04-14 29.812 157,002 -4,242 1.02% 4,680,582
2015-04-15 2015-04-13 31.566 161,244 +7,390 1.05% 5,089,813
2015-04-14 2015-04-10 30.514 153,854 +547 1.00% 4,694,656
2015-04-13 2015-04-09 32.267 153,307 -556 1.00% 4,946,814
2015-04-10 2015-04-08 33.320 153,863 +12,727 1.00% 5,126,649
2015-04-09 2015-04-02 28.059 141,136 -2,600 0.92% 3,960,076
2015-04-02 2015-03-31 23.324 143,736 -547 0.94% 3,352,455
2015-04-01 2015-03-30 23.674 144,283 +410 0.94% 3,415,818
2015-03-31 2015-03-27 24.727 143,873 -410 0.94% 3,557,494
2015-03-30 2015-03-26 25.428 144,283 -548 0.94% 3,668,841
2015-03-26 2015-03-24 24.551 144,831 +548 0.94% 3,555,784
2015-03-23 2015-03-19 24.551 144,283 -137 0.94% 3,542,330
2015-03-19 2015-03-17 24.551 144,420 +684 0.94% 3,545,693
2015-03-17 2015-03-13 24.025 143,736 -2,190 0.94% 3,453,281
2015-03-16 2015-03-12 23.674 145,926 -273 0.95% 3,454,715
2015-03-09 2015-03-05 24.902 146,199 +547 0.95% 3,640,646
2015-03-05 2015-03-03 24.727 145,652 +548 0.95% 3,601,483
2015-03-04 2015-03-02 24.376 145,104 -274 0.94% 3,537,040
2015-03-03 2015-02-27 24.727 145,378 -2,737 0.95% 3,594,708
2015-03-02 2015-02-26 25.077 148,115 +2,737 0.96% 3,714,333
2015-02-27 2015-02-25 27.182 145,378 -4,243 0.95% 3,951,629
2015-02-26 2015-02-24 26.130 149,621 +685 0.97% 3,909,530
2015-02-25 2015-02-23 27.532 148,936 -685 0.97% 4,100,578
2015-02-24 2015-02-18 24.551 149,621 -1,368 0.97% 3,673,384
2015-02-23 2015-02-16 22.798 150,989 -821 0.98% 3,442,187
2015-02-16 2015-02-12 23.148 151,810 -137 0.99% 3,514,148
2015-02-13 2015-02-11 23.674 151,947 -4,380 0.99% 3,597,259
2015-02-10 2015-02-06 22.096 156,327 -1,368 1.02% 3,454,222
2015-01-30 2015-01-28 21.044 157,695 +2,053 1.03% 3,318,524
2015-01-27 2015-01-23 22.622 155,642 +1,368 1.01% 3,520,970
2015-01-26 2015-01-22 21.570 154,274 -18 1.00% 3,327,696
2015-01-21 2015-01-19 22.096 154,292 -1,369 1.00% 3,409,257
2015-01-19 2015-01-15 22.272 155,661 -684 1.01% 3,466,804
2015-01-16 2015-01-14 22.973 156,345 -958 1.02% 3,591,708
2015-01-15 2015-01-13 22.798 157,303 +411 1.02% 3,586,131
2015-01-14 2015-01-12 21.395 156,892 +310 1.02% 3,356,653
2015-01-13 2015-01-09 22.096 156,582 -684 1.02% 3,459,857
2015-01-09 2015-01-07 21.395 157,266 -55 1.02% 3,364,654
2015-01-08 2015-01-06 21.395 157,321 +1,368 1.02% 3,365,831
2015-01-05 2014-12-31 21.570 155,953 -1,368 1.01% 3,363,912
2015-01-02 2014-12-29 19.466 157,321 -1,369 1.02% 3,062,354
2014-12-30 2014-12-24 21.219 158,690 +2,737 1.03% 3,367,291
2014-12-29 2014-12-22 21.219 155,953 +1,095 1.01% 3,309,214
2014-12-22 2014-12-18 20.167 154,858 +2,190 1.01% 3,123,038
2014-12-15 2014-12-11 21.745 152,668 +821 0.99% 3,319,827
2014-12-11 2014-12-09 22.096 151,847 -1,095 0.99% 3,355,232
2014-12-09 2014-12-05 22.798 152,942 +1,369 1.00% 3,486,710
2014-12-05 2014-12-03 23.850 151,573 +1,318 0.99% 3,614,985
2014-12-04 2014-12-02 24.025 150,255 -137 0.98% 3,609,901
2014-11-28 2014-11-26 24.376 150,392 +685 0.98% 3,665,940
2014-11-26 2014-11-24 26.480 149,707 -3,422 0.97% 3,964,284
2014-11-25 2014-11-21 24.376 153,129 -684 1.00% 3,732,656
2014-11-24 2014-11-20 23.324 153,813 -12,865 1.00% 3,587,488
2014-11-21 2014-11-19 23.850 166,678 -3,056 1.08% 3,975,236
2014-11-20 2014-11-18 22.798 169,734 -27,234 1.10% 3,869,528
2014-11-18 2014-11-14 23.850 196,968 +684 1.28% 4,697,647
2014-11-13 2014-11-11 24.551 196,284 -1,483 1.28% 4,819,020
2014-11-11 2014-11-07 24.201 197,767 -4,516 1.29% 4,786,066
2014-11-07 2014-11-05 24.376 202,283 +274 1.32% 4,930,829
2014-11-06 2014-11-04 24.727 202,009 -685 1.31% 4,995,001
2014-11-05 2014-11-03 25.077 202,694 -547 1.32% 5,083,030
2014-10-30 2014-10-28 22.622 203,241 +3,832 1.32% 4,597,765
2014-10-28 2014-10-24 24.902 199,409 +2,053 1.30% 4,965,681
2014-10-27 2014-10-23 23.850 197,356 +821 1.28% 4,706,900
2014-10-24 2014-10-22 24.902 196,535 +3,284 1.28% 4,894,113
2014-10-23 2014-10-21 24.727 193,251 +96 1.26% 4,778,445
2014-10-22 2014-10-20 24.551 193,155 +685 1.26% 4,742,199
2014-09-29 2014-09-25 26.130 192,470 +666 1.25% 5,029,156
2014-09-19 2014-09-17 29.111 191,804 -411 1.25% 5,583,564
2014-09-10 2014-09-05 29.988 192,215 -1,232 1.25% 5,764,069
2014-09-03 2014-09-01 26.305 193,447 +1,369 1.26% 5,088,608
2014-09-02 2014-08-29 26.480 192,078 +547 1.25% 5,086,281
2014-08-29 2014-08-27 27.357 191,531 -5,474 1.25% 5,239,736
2014-08-26 2014-08-22 28.059 197,005 +1,232 1.28% 5,527,681
2014-08-25 2014-08-21 28.409 195,773 -1,643 1.27% 5,561,777
2014-08-22 2014-08-20 28.935 197,416 +7,112 1.28% 5,712,314
2014-08-21 2014-08-19 28.585 190,304 +18,339 1.24% 5,439,779
2014-08-14 2014-08-12 25.077 171,965 +1,916 1.12% 4,312,428
2014-08-13 2014-08-11 22.272 170,049 +821 1.11% 3,787,246
2014-08-12 2014-08-08 22.798 169,228 +7,254 1.10% 3,857,992
2014-08-11 2014-08-07 22.973 161,974 +5,063 1.05% 3,721,023
2014-08-08 2014-08-06 21.921 156,911 +822 1.02% 3,439,610
2014-08-07 2014-08-05 21.395 156,089 +6,842 1.02% 3,339,473
2014-08-06 2014-08-04 21.745 149,247 +7,938 0.97% 3,245,436
2014-08-01 2014-07-30 22.272 141,309 -547 0.92% 3,147,163
2014-07-28 2014-07-24 22.272 141,856 -2,737 0.92% 3,159,346
2014-07-25 2014-07-23 21.044 144,593 +9,032 0.94% 3,042,806
2014-07-24 2014-07-22 21.044 135,561 +274 0.88% 2,852,737
2014-07-21 2014-07-17 21.395 135,287 -5 0.88% 2,894,421
2014-07-14 2014-07-10 21.745 135,292 +2,874 0.88% 2,941,979
2014-07-10 2014-07-08 21.570 132,418 -7,344 0.86% 2,856,261
2014-07-09 2014-07-07 22.272 139,762 +2,052 0.91% 3,112,709
2014-07-07 2014-07-03 21.570 137,710 -3,558 0.90% 2,970,410
2014-06-11 2014-06-09 25.603 141,268 -274 0.92% 3,616,949
2014-06-03 2014-05-29 24.551 141,542 +1,780 0.92% 3,475,035
2014-05-29 2014-05-27 25.077 139,762 -1,232 0.91% 3,504,862
2014-05-28 2014-05-26 24.727 140,994 -958 0.92% 3,486,306
2014-05-21 2014-05-19 23.324 141,952 -958 0.92% 3,310,846
2014-05-16 2014-05-14 25.779 142,910 +1,916 0.93% 3,684,052
2014-05-15 2014-05-13 24.551 140,994 -548 0.92% 3,461,580
2014-04-24 2014-04-22 27.883 141,542 +1,369 0.92% 3,946,646
2014-04-22 2014-04-16 25.954 140,173 +547 0.91% 3,638,077
2014-04-17 2014-04-15 25.603 139,626 +548 0.91% 3,574,908
2014-04-16 2014-04-14 26.130 139,078 -548 0.90% 3,634,046
2014-04-14 2014-04-10 29.637 139,626 -2,737 0.91% 4,138,079
2014-04-10 2014-04-08 29.812 142,363 -410 0.93% 4,244,161
2014-04-07 2014-04-03 31.215 142,773 +2,737 0.93% 4,456,684
2014-04-02 2014-03-31 30.163 140,036 -69 0.91% 4,223,903
2014-03-31 2014-03-27 29.637 140,105 +1,095 0.91% 4,152,275
2014-03-26 2014-03-24 32.267 139,010 -5,885 0.90% 4,485,487
2014-03-24 2014-03-20 34.021 144,895 +274 0.94% 4,929,477
2014-03-19 2014-03-17 35.073 144,621 +1,574 0.94% 5,072,325
2014-03-18 2014-03-14 34.372 143,047 +137 0.93% 4,916,778
2014-03-17 2014-03-13 33.320 142,910 -1,232 0.93% 4,761,699
2014-03-14 2014-03-12 34.722 144,142 +6,296 0.94% 5,004,970
2014-03-13 2014-03-11 37.704 137,846 +410 0.90% 5,197,307
2014-03-12 2014-03-10 36.476 137,436 -3,193 0.89% 5,013,137
2014-03-11 2014-03-07 39.282 140,629 +11,085 0.91% 5,524,191
2014-03-10 2014-03-06 35.073 129,544 +5,611 0.84% 4,543,526
2014-03-07 2014-03-05 31.391 123,933 +62,475 0.81% 3,890,324
2014-03-06 2014-03-04 29.286 61,458 +411 1.20% 1,799,868
2014-03-05 2014-03-03 30.514 61,047 +137 1.19% 1,862,770
2014-03-04 2014-02-28 32.793 60,910 -849 1.19% 1,997,450
2014-03-03 2014-02-27 25.954 61,759 +1,506 1.21% 1,602,905
2014-02-28 2014-02-26 26.656 60,253 +273 1.18% 1,606,083
2014-02-27 2014-02-25 28.234 59,980 -2,874 1.17% 1,693,472
2014-02-26 2014-02-24 25.779 62,854 -1,355 1.23% 1,620,302
2014-02-25 2014-02-21 26.480 64,209 +3,148 1.25% 1,700,273
2014-02-24 2014-02-20 28.059 61,061 -529 1.19% 1,713,285
2014-02-21 2014-02-19 28.760 61,590 -4,585 1.20% 1,771,331
2014-02-20 2014-02-18 28.409 66,175 +1,232 1.29% 1,879,986
2014-02-17 2014-02-13 31.566 64,943 -1,369 1.27% 2,049,985
2014-02-14 2014-02-12 33.320 66,312 -958 1.29% 2,209,487
2014-02-13 2014-02-11 34.196 67,270 -50 1.31% 2,300,392
2014-02-11 2014-02-07 37.002 67,320 +3,422 1.31% 2,490,992
2014-02-07 2014-02-05 44.718 63,898 +182 1.25% 2,857,414
2014-02-06 2014-02-04 33.495 63,716 -2,053 1.24% 2,134,163
2014-02-04 2014-01-28 22.388 65,769 +2,851 1.28% 1,472,463
2014-01-29 2014-01-27 24.311 62,918 -17,413 1.23% 1,529,621
2014-01-24 2014-01-22 25.410 80,331 -699 1.23% 2,041,224
2014-01-14 2014-01-10 22.800 81,030 +525 1.24% 1,847,522
2014-01-10 2014-01-08 24.037 80,505 +698 1.23% 1,935,070
2014-01-02 2013-12-27 18.543 79,807 -145 1.22% 1,479,825
2013-12-12 2013-12-10 20.053 79,952 +408 1.22% 1,603,311
2013-12-10 2013-12-06 20.465 79,544 -30 1.22% 1,627,906
2013-12-09 2013-12-05 20.740 79,574 +1,457 1.22% 1,650,379
2013-12-03 2013-11-29 20.191 78,117 +466 1.19% 1,577,243
2013-11-07 2013-11-05 23.899 77,651 -583 1.19% 1,855,803
2013-11-05 2013-11-01 25.410 78,234 +1,456 1.20% 1,987,938
2013-10-18 2013-10-16 27.745 76,778 +874 1.17% 2,130,217
2013-10-15 2013-10-10 27.470 75,904 -175 1.16% 2,085,117
2013-10-04 2013-10-02 26.234 76,079 +1,340 1.16% 1,995,877
2013-10-02 2013-09-27 25.548 74,739 +1,165 1.14% 1,909,396
2013-09-27 2013-09-25 26.234 73,574 +1,106 1.12% 1,930,160
2013-09-23 2013-09-18 29.531 72,468 +583 1.11% 2,140,033
2013-09-13 2013-09-11 34.338 71,885 -222 1.10% 2,468,391
2013-09-04 2013-09-02 35.712 72,107 -29 1.10% 2,575,055
2013-09-03 2013-08-30 33.102 72,136 -23 1.10% 2,387,838
2013-08-21 2013-08-19 30.355 72,159 +582 1.10% 2,190,375
2013-08-20 2013-08-16 31.591 71,577 -640 1.09% 2,261,190
2013-08-13 2013-08-09 35.712 72,217 -58 1.10% 2,578,983
2013-08-01 2013-07-30 30.904 72,275 -53 1.10% 2,233,605
2013-07-30 2013-07-26 34.201 72,328 +175 1.11% 2,473,668
2013-07-25 2013-07-23 36.398 72,153 -1,515 1.10% 2,626,249
2013-07-24 2013-07-22 32.690 73,668 -17 1.13% 2,408,194
2013-07-23 2013-07-19 27.745 73,685 -17 1.13% 2,044,401
2013-07-02 2013-06-27 27.470 73,702 +1,514 1.13% 2,024,627
2013-06-17 2013-06-13 32.690 72,188 -1,282 1.10% 2,359,813
2013-06-04 2013-05-31 35.025 73,470 +991 1.12% 2,573,273
2013-06-03 2013-05-30 35.025 72,479 +1,165 1.11% 2,538,564
2013-05-28 2013-05-24 35.025 71,314 +1,223 1.09% 2,497,760
2013-05-21 2013-05-16 41.206 70,091 -117 1.07% 2,888,146
2013-05-09 2013-05-07 41.206 70,208 -1,048 1.07% 2,892,967
2013-04-29 2013-04-25 40.519 71,256 -175 1.09% 2,887,215
2013-04-22 2013-04-18 38.459 71,431 -1,398 1.09% 2,747,138
2013-04-18 2013-04-16 37.772 72,829 -4,485 1.11% 2,750,887
2013-04-17 2013-04-15 38.459 77,314 -1,165 1.18% 2,973,390
2013-04-12 2013-04-10 41.206 78,479 -23 1.20% 3,233,779
2013-04-08 2013-04-03 39.145 78,502 -10,775 1.20% 3,072,991
2013-03-26 2013-03-22 42.579 89,277 -699 1.36% 3,801,342
2013-03-19 2013-03-15 47.387 89,976 -874 1.38% 4,263,649
2013-03-18 2013-03-14 47.387 90,850 +2,155 1.39% 4,305,065
2013-03-14 2013-03-12 41.892 88,695 -291 1.36% 3,715,649
2013-03-13 2013-03-11 43.266 88,986 -5,242 1.36% 3,850,064
2013-03-12 2013-03-08 43.953 94,228 -2,679 1.44% 4,141,576
2013-03-11 2013-03-07 42.579 96,907 +1,048 1.48% 4,126,221
2013-03-08 2013-03-06 40.519 95,859 -2,970 1.47% 3,884,102
2013-03-07 2013-03-05 39.832 98,829 -350 1.51% 3,936,571
2013-03-05 2013-03-01 41.206 99,179 +1,864 1.52% 4,086,737
2013-03-04 2013-02-28 41.892 97,315 -175 1.49% 4,076,761
2013-02-28 2013-02-26 40.519 97,490 -232 1.49% 3,950,188
2013-02-26 2013-02-22 50.820 97,722 +524 1.49% 4,966,263
2013-02-25 2013-02-21 50.134 97,198 -117 1.49% 4,872,882
2013-02-21 2013-02-19 51.507 97,315 -52 1.49% 5,012,412
2013-02-15 2013-02-08 46.700 97,367 -233 1.49% 4,547,015
2013-02-14 2013-02-07 46.013 97,600 -845 1.49% 4,490,868
2013-02-08 2013-02-06 48.760 98,445 -1,747 1.50% 4,800,182
2013-02-04 2013-01-31 49.447 100,192 +5,475 1.53% 4,954,174
2013-02-01 2013-01-30 48.760 94,717 +175 1.45% 4,618,404
2013-01-31 2013-01-29 46.700 94,542 -2,563 1.45% 4,415,088
2013-01-30 2013-01-28 41.206 97,105 -466 1.48% 4,001,276
2013-01-29 2013-01-25 37.772 97,571 -58 1.49% 3,685,438
2013-01-25 2013-01-23 38.459 97,629 -59 1.49% 3,754,677
2013-01-24 2013-01-22 39.832 97,688 +8,737 1.49% 3,891,122
2013-01-16 2013-01-14 32.965 88,951 -1,165 1.36% 2,932,228
2013-01-14 2013-01-10 34.338 90,116 -1,514 1.38% 3,094,408
2013-01-07 2013-01-03 25.135 91,630 -2,097 1.40% 2,303,162
2013-01-03 2012-12-31 24.586 93,727 -408 1.43% 2,304,376
2012-12-14 2012-12-12 21.702 94,135 +350 1.44% 2,042,885
2012-12-13 2012-12-11 22.526 93,785 +641 1.43% 2,112,579
2012-12-12 2012-12-10 23.487 93,144 +1,223 1.42% 2,187,694
2012-12-11 2012-12-07 24.311 91,921 +582 1.41% 2,234,723
2012-12-07 2012-12-05 24.174 91,339 +58 1.40% 2,208,028
2012-12-05 2012-12-03 24.998 91,281 +583 1.40% 2,281,852
2012-12-03 2012-11-29 24.723 90,698 +116 1.39% 2,242,363
2012-11-30 2012-11-28 25.822 90,582 +1,049 1.38% 2,339,028
2012-11-23 2012-11-21 25.410 89,533 +582 1.37% 2,275,048
2012-11-15 2012-11-13 30.355 88,951 +7,281 1.36% 2,700,093
2012-11-14 2012-11-12 31.454 81,670 +7,280 1.25% 2,568,820
2012-11-09 2012-11-07 34.063 74,390 -58 1.14% 2,533,973
2012-11-06 2012-11-02 31.866 74,448 -29 1.14% 2,372,339
2012-10-30 2012-10-26 30.217 74,477 +58 1.14% 2,250,508
2012-10-19 2012-10-17 31.042 74,419 +58 1.14% 2,310,085
2012-10-08 2012-10-04 32.965 74,361 -58 1.36% 2,451,276
2012-10-05 2012-10-03 37.085 74,419 +117 1.36% 2,759,836
2012-09-24 2012-09-20 26.097 74,302 -233 1.36% 1,939,053
2012-09-18 2012-09-14 21.976 74,535 +58 1.37% 1,638,008
2012-09-17 2012-09-13 22.526 74,477 +58 1.36% 1,677,651
2012-08-30 2012-08-28 25.822 74,419 +233 1.36% 1,921,664
2012-08-22 2012-08-20 25.410 74,186 +1,165 1.36% 1,885,078
2012-08-20 2012-08-16 26.646 73,021 -686,777 1.34% 1,945,742
2012-08-06 2012-08-02 31.591 759,798 +683,818 13.92% 24,002,786
2012-08-02 2012-07-31 35.712 75,980 -291 1.39% 2,713,366
2012-08-01 2012-07-30 30.217 76,271 +291 1.40% 2,304,718
2012-07-31 2012-07-27 30.217 75,980 +629 1.39% 2,295,925
2012-07-30 2012-07-26 32.965 75,351 +583 1.38% 2,483,910
2012-07-27 2012-07-25 28.844 74,768 +308 1.37% 2,156,606
2012-07-25 2012-07-23 32.965 74,460 +559 1.36% 2,454,539
2012-07-19 2012-07-17 38.459 73,901 +111 1.35% 2,842,131
2012-07-16 2012-07-12 38.459 73,790 +612 1.35% 2,837,862
2012-07-12 2012-07-10 39.832 73,178 +728 1.34% 2,914,837
2012-07-11 2012-07-09 42.579 72,450 -1,311 1.33% 3,084,862
2012-06-29 2012-06-27 42.579 73,761 +408 1.35% 3,140,683
2012-06-28 2012-06-26 45.326 73,353 +87 1.34% 3,324,815
2012-06-20 2012-06-18 48.073 73,266 -611 1.34% 3,522,137
2012-06-19 2012-06-15 43.953 73,877 +175 1.56% 3,247,094
2012-06-18 2012-06-14 38.459 73,702 -146 1.56% 2,834,477
2012-06-13 2012-06-11 43.953 73,848 -2,044 1.56% 3,245,820
2012-06-11 2012-06-07 42.579 75,892 +1,793 1.60% 3,231,420
2012-06-08 2012-06-06 39.832 74,099 +59 1.57% 2,951,522
2012-06-07 2012-06-05 42.579 74,040 +2,364 1.57% 3,152,563
2012-06-06 2012-06-04 41.206 71,676 +4,637 1.52% 2,953,457
2012-06-05 2012-06-01 48.073 67,039 +1,135 1.42% 3,222,784
2012-06-04 2012-05-31 52.194 65,904 +1,410 1.39% 3,439,783
2012-06-01 2012-05-30 57.688 64,494 +1,602 1.36% 3,720,525
2012-05-31 2012-05-29 65.929 62,892 +873 1.33% 4,146,411
2012-05-30 2012-05-28 74.170 62,019 +146 1.31% 4,599,961
2012-05-29 2012-05-25 82.411 61,873 +146 1.31% 5,099,036
2012-05-28 2012-05-24 87.905 61,727 +52 1.31% 5,426,138
2012-05-25 2012-05-23 97.520 61,675 +582 1.30% 6,014,551
2012-05-24 2012-05-22 107.135 61,093 -58 1.29% 6,545,182
2012-05-22 2012-05-18 104.388 61,151 -29 1.29% 6,383,411
2012-05-17 2012-05-15 96.147 61,180 -35 1.29% 5,882,246
2012-05-16 2012-05-14 90.652 61,215 +87 1.29% 5,549,291
2012-05-15 2012-05-11 101.641 61,128 +146 1.29% 6,213,089
2012-05-14 2012-05-10 104.388 60,982 +41 1.29% 6,365,770
2012-05-08 2012-05-04 116.749 60,941 +93 1.29% 7,114,824
2012-05-07 2012-05-03 127.738 60,848 -146 1.29% 7,772,575
2012-05-04 2012-05-02 129.111 60,994 -122 1.29% 7,875,001
2012-05-03 2012-04-30 123.617 61,116 -140 1.29% 7,554,976
2012-04-26 2012-04-24 109.882 61,256 +24 1.30% 6,730,918
2012-04-25 2012-04-23 111.255 61,232 -128 1.29% 6,812,384
2012-04-24 2012-04-20 107.135 61,360 +87 1.30% 6,573,787
2012-04-23 2012-04-19 109.882 61,273 -152 1.30% 6,732,786
2012-04-20 2012-04-18 97.520 61,425 -215 1.30% 5,990,171
2012-04-19 2012-04-17 90.652 61,640 +291 1.30% 5,587,818
2012-04-13 2012-04-11 85.158 61,349 +18 1.30% 5,224,381
2012-04-12 2012-04-10 72.797 61,331 -659 1.30% 4,464,693
2012-04-11 2012-04-05 75.544 61,990 -349 1.31% 4,682,955
2012-04-10 2012-04-03 81.038 62,339 +146 1.32% 5,051,816
2012-04-05 2012-04-02 82.411 62,193 +291 1.32% 5,125,408
2012-04-03 2012-03-30 83.785 61,902 +326 1.31% 5,186,450
2012-03-30 2012-03-28 86.532 61,576 -111 1.30% 5,328,288
2012-03-29 2012-03-27 87.905 61,687 +1,363 1.30% 5,422,622
2012-03-28 2012-03-26 75.544 60,324 +658 1.28% 4,557,099
2012-03-27 2012-03-23 64.556 59,666 +117 1.26% 3,851,771
2012-03-26 2012-03-22 64.556 59,549 +239 1.26% 3,844,218
2012-03-23 2012-03-21 70.050 59,310 +75 1.25% 4,154,644
2012-03-22 2012-03-20 97.520 59,235 -5 1.25% 5,776,602
2012-03-21 2012-03-19 130.485 59,240 +1,019 1.25% 7,729,908
2011-07-22 2011-07-20 138.726 58,221 -6 1.23% 8,076,751
2011-07-14 2011-07-12 138.726 58,227 -1,759 1.23% 8,077,584
2011-06-17 2011-06-15 138.726 59,986 -29 1.27% 8,321,602
2011-06-15 2011-06-13 138.726 60,015 -3,803 1.27% 8,325,625
2011-06-13 2011-06-09 138.726 63,818 -88 1.35% 8,853,199
2011-06-09 2011-06-07 138.726 63,906 -29 1.35% 8,865,407
2011-06-03 2011-06-01 138.726 63,935 -70 1.35% 8,869,430
2011-06-02 2011-05-31 138.726 64,005 -175 1.35% 8,879,141
2011-05-17 2011-05-13 138.726 64,180 -23 1.36% 8,903,418
2011-04-12 2011-04-08 138.726 64,203 -58 1.36% 8,906,609
2011-03-22 2011-03-18 138.726 64,261 +6 1.36% 8,914,655
2011-02-01 2011-01-28 138.726 64,255 +52 1.36% 8,913,822
2011-01-21 2011-01-19 138.726 64,203 +6 1.36% 8,906,609
2010-12-14 2010-12-10 138.726 64,197 +6 1.36% 8,905,776
2010-11-19 2010-11-17 138.726 64,191 +6 1.36% 8,904,944
2009-01-30 2009-01-23 138.726 64,185 +46 1.36% 8,904,112
2009-01-29 2009-01-22 140.099 64,139 +227 1.36% 8,985,827
2009-01-22 2009-01-20 170.317 63,912 -262 1.35% 10,885,284
2009-01-14 2009-01-12 151.087 64,174 -728 1.36% 9,695,885
2009-01-12 2009-01-08 151.087 64,902 +128 1.37% 9,805,877
2009-01-08 2009-01-06 164.823 64,774 +437 1.37% 10,676,223
2009-01-05 2008-12-31 164.823 64,337 +117 1.36% 10,604,195
2009-01-02 2008-12-29 160.702 64,220 +110 1.36% 10,320,288
2008-12-30 2008-12-24 146.967 64,110 +59 1.36% 9,422,046
2008-12-29 2008-12-22 167.570 64,051 -35 1.35% 10,733,007
2008-12-19 2008-12-17 164.823 64,086 +145 1.36% 10,562,825
2008-12-17 2008-12-15 175.811 63,941 -174 1.35% 11,241,521
2008-12-16 2008-12-12 175.811 64,115 -47 1.36% 11,272,112
2008-12-15 2008-12-11 192.293 64,162 +17 1.36% 12,337,910
2008-12-12 2008-12-10 184.052 64,145 +338 1.36% 11,806,014
2008-12-11 2008-12-09 181.305 63,807 +629 1.35% 11,568,523
2008-12-10 2008-12-08 184.052 63,178 +53 1.34% 11,628,035
2008-12-09 2008-12-05 163.449 63,125 -18 1.33% 10,317,727
2008-12-08 2008-12-04 168.943 63,143 -297 1.34% 10,667,582
2008-12-05 2008-12-03 130.485 63,440 -256 1.34% 8,277,943
2008-12-04 2008-12-02 122.243 63,696 -18 1.35% 7,786,420
2008-12-03 2008-12-01 116.749 63,714 +82 1.35% 7,438,570
2008-12-02 2008-11-28 118.123 63,632 +233 1.35% 7,516,397
2008-12-01 2008-11-27 119.496 63,399 -87 1.34% 7,575,954
2008-11-26 2008-11-24 109.882 63,486 -746 1.34% 6,975,954
2008-11-25 2008-11-21 103.014 64,232 +35 1.36% 6,616,806
2008-11-24 2008-11-20 105.761 64,197 -116 1.36% 6,789,552
2008-11-20 2008-11-18 107.135 64,313 -729 1.36% 6,890,156
2008-11-18 2008-11-14 109.882 65,042 +129 1.38% 7,146,930
2008-11-14 2008-11-12 107.135 64,913 +361 1.37% 6,954,437
2008-11-13 2008-11-11 87.905 64,552 -233 1.37% 5,674,471
2008-11-12 2008-11-10 76.917 64,785 -222 1.37% 4,983,083
2008-11-10 2008-11-06 76.917 65,007 -17 1.37% 5,000,159
2008-11-07 2008-11-05 78.291 65,024 +606 1.38% 5,090,779
2008-11-06 2008-11-04 75.544 64,418 -24 1.36% 4,866,375
2008-11-04 2008-10-31 67.303 64,442 +59 1.36% 4,337,113
2008-11-03 2008-10-30 71.423 64,383 +320 1.36% 4,598,437
2008-10-31 2008-10-29 78.291 64,063 +163 1.35% 5,015,541
2008-10-30 2008-10-28 78.291 63,900 -116 1.35% 5,002,780
2008-10-28 2008-10-24 89.279 64,016 -30 1.35% 5,715,281
2008-10-27 2008-10-23 94.773 64,046 +41 1.35% 6,069,833
2008-10-17 2008-10-15 101.641 64,005 +251 1.35% 6,505,509
2008-10-16 2008-10-14 98.894 63,754 -169 1.35% 6,304,862
2008-10-14 2008-10-10 96.147 63,923 -24 1.35% 6,145,976
2008-10-13 2008-10-09 100.267 63,947 +53 1.35% 6,411,781
2008-10-08 2008-10-03 112.629 63,894 +87 1.35% 7,196,306
2008-10-03 2008-09-30 118.123 63,807 -29 1.35% 7,537,068
2008-09-30 2008-09-26 129.111 63,836 -495 1.35% 8,241,935
2008-09-26 2008-09-24 120.870 64,331 +146 1.36% 7,775,685
2008-09-25 2008-09-23 115.376 64,185 -1,049 1.36% 7,405,400
2008-09-24 2008-09-22 116.749 65,234 +29 1.38% 7,616,029
2008-09-23 2008-09-19 108.508 65,205 +484 1.38% 7,075,281
2008-09-22 2008-09-18 98.894 64,721 +110 1.37% 6,400,492
2008-09-19 2008-09-17 112.629 64,611 +653 1.37% 7,277,061
2008-09-17 2008-09-12 142.846 63,958 +140 1.35% 9,136,164
2008-09-16 2008-09-11 137.352 63,818 +87 1.35% 8,765,544
2008-09-12 2008-09-10 162.076 63,731 +396 1.35% 10,329,241
2008-09-11 2008-09-09 193.667 63,335 +746 1.34% 12,265,876
2008-09-09 2008-09-05 174.437 62,589 +233 1.32% 10,917,857
2008-09-08 2008-09-04 185.425 62,356 +163 1.32% 11,562,392
2008-08-29 2008-08-27 208.775 62,193 +11 1.32% 12,984,367
2008-08-28 2008-08-26 212.896 62,182 -209 1.32% 13,238,295
2008-08-27 2008-08-25 222.511 62,391 -105 1.32% 13,882,658
2008-08-25 2008-08-20 226.631 62,496 -12 1.32% 14,163,541
2008-08-21 2008-08-19 226.631 62,508 -6 1.32% 14,166,260
2008-08-19 2008-08-15 251.355 62,514 -11 1.32% 15,713,179
2008-08-18 2008-08-14 255.475 62,525 +349 1.32% 15,973,582
2008-08-15 2008-08-13 247.234 62,176 -215 1.31% 15,372,021
2008-08-14 2008-08-12 233.499 62,391 -402 1.32% 14,568,222
2008-08-12 2008-08-08 237.619 62,793 -198 1.33% 14,920,831
2008-08-11 2008-08-07 238.993 62,991 +17 1.33% 15,054,399
2008-08-07 2008-08-04 214.269 62,974 +932 1.33% 13,493,405
2008-08-05 2008-08-01 234.872 62,042 -12 1.31% 14,571,947
2008-08-04 2008-07-31 238.993 62,054 -52 1.31% 14,830,463
2008-08-01 2008-07-30 238.993 62,106 +425 1.31% 14,842,890
2008-07-31 2008-07-29 234.872 61,681 +973 1.30% 14,487,158
2008-07-30 2008-07-28 285.693 60,708 +920 1.28% 17,343,827
2008-07-29 2008-07-25 296.681 59,788 +117 1.26% 17,737,951
2008-07-28 2008-07-24 293.934 59,671 +1,194 1.26% 17,539,320
2008-07-25 2008-07-23 339.260 58,477 +58 1.24% 19,838,906
2008-07-15 2008-07-11 357.116 58,419 -58 1.24% 20,862,346
2008-07-14 2008-07-10 336.513 58,477 +401 1.24% 19,678,267
2008-07-11 2008-07-09 343.381 58,076 +100 1.23% 19,942,168
2008-07-08 2008-07-04 343.381 57,976 -59 1.23% 19,907,830
2008-07-07 2008-07-03 343.381 58,035 +146 1.23% 19,928,090
2008-07-04 2008-07-02 350.248 57,889 -6 1.22% 20,275,515
2008-07-02 2008-06-27 350.248 57,895 -23 1.22% 20,277,617
2008-06-25 2008-06-23 350.248 57,918 -111 1.22% 20,285,673
2008-06-24 2008-06-20 343.381 58,029 -116 1.23% 19,926,029
2008-06-23 2008-06-19 336.513 58,145 -146 1.23% 19,566,544
2008-06-20 2008-06-18 343.381 58,291 +116 1.23% 20,015,995
2008-06-17 2008-06-13 336.513 58,175 -17 1.23% 19,576,640
2008-06-16 2008-06-12 343.381 58,192 -76 1.23% 19,982,001
2008-06-13 2008-06-11 343.381 58,268 -6 1.23% 20,008,097
2008-06-12 2008-06-10 357.116 58,274 +373 1.23% 20,810,564
2008-06-06 2008-06-04 357.116 57,901 +76 1.22% 20,677,360
2008-06-05 2008-06-03 357.116 57,825 +87 1.22% 20,650,219
2008-06-04 2008-06-02 357.116 57,738 +117 1.22% 20,619,150
2008-06-03 2008-05-30 377.719 57,621 +204 1.22% 21,764,523
2008-06-02 2008-05-29 398.321 57,417 -47 1.21% 22,870,421
2008-05-29 2008-05-27 337.886 57,464 +629 1.22% 19,416,307
2008-05-28 2008-05-26 326.898 56,835 +6 1.20% 18,579,264
2008-05-27 2008-05-23 350.248 56,829 +23 1.20% 19,904,252
2008-05-26 2008-05-22 350.248 56,806 +111 1.20% 19,896,197
2008-05-23 2008-05-21 350.248 56,695 +175 1.20% 19,857,319
2008-05-22 2008-05-20 384.586 56,520 +110 1.20% 21,736,812
2008-05-21 2008-05-19 398.321 56,410 +93 1.19% 22,469,312
2008-05-19 2008-05-15 391.454 56,317 -58 1.19% 22,045,505
2008-05-16 2008-05-14 398.321 56,375 -105 1.19% 22,455,371
2008-05-14 2008-05-09 391.454 56,480 +146 1.19% 22,109,312
2008-05-13 2008-05-08 398.321 56,334 +303 1.19% 22,439,039
2008-05-09 2008-05-07 412.057 56,031 +163 1.18% 23,087,946
2008-05-08 2008-05-06 439.527 55,868 +35 1.18% 24,555,500
2008-05-07 2008-05-05 418.924 55,833 -35 1.18% 23,389,798
2008-05-02 2008-04-29 398.321 55,868 +23 1.18% 22,253,422
2008-04-30 2008-04-28 405.189 55,845 +76 1.18% 22,627,782
2008-04-28 2008-04-24 432.659 55,769 -874 1.20% 24,128,987
2008-04-25 2008-04-23 439.527 56,643 -87 1.22% 24,896,133
2008-04-24 2008-04-22 377.719 56,730 +12 1.22% 21,427,976
2008-04-23 2008-04-21 357.116 56,718 -699 1.22% 20,254,892
2008-04-22 2008-04-18 340.633 57,417 +110 1.24% 19,558,154
2008-04-21 2008-04-17 357.116 57,307 +140 1.24% 20,465,233
2008-04-18 2008-04-16 377.719 57,167 +35 1.23% 21,593,039
2008-04-17 2008-04-15 391.454 57,132 -12 1.23% 22,364,540
2008-04-16 2008-04-14 405.189 57,144 -11 1.23% 23,154,123
2008-04-15 2008-04-11 405.189 57,155 +11 1.23% 23,158,580
2008-04-10 2008-04-08 412.057 57,144 +851 1.23% 23,546,565
2008-04-08 2008-04-03 412.057 56,293 -2,977 1.21% 23,195,905
2008-04-07 2008-04-02 425.792 59,270 +245 1.28% 25,236,684
2008-04-03 2008-04-01 425.792 59,025 +29 1.27% 25,132,365
2008-04-02 2008-03-31 412.057 58,996 +12 1.27% 24,309,694
2008-04-01 2008-03-28 439.527 58,984 +116 1.27% 25,925,066
2008-03-28 2008-03-26 473.865 58,868 -11 1.27% 27,895,494
2008-03-27 2008-03-25 494.468 58,879 +75 1.27% 29,113,780
2008-03-26 2008-03-20 460.130 58,804 -174 1.27% 27,057,480
2008-03-25 2008-03-19 432.659 58,978 +204 1.27% 25,517,391
2008-03-20 2008-03-18 343.381 58,774 +128 1.27% 20,181,848
2008-03-19 2008-03-17 350.248 58,646 +367 1.27% 20,540,653
2008-03-18 2008-03-14 494.468 58,279 -123 1.26% 28,817,099
2008-03-17 2008-03-13 535.674 58,402 +163 1.26% 31,284,412
2008-03-14 2008-03-12 631.820 58,239 +64 1.26% 36,796,577
2008-03-13 2008-03-11 618.085 58,175 +24 1.26% 35,957,093
2008-03-12 2008-03-10 652.423 58,151 -18 1.25% 37,939,052
2008-03-07 2008-03-05 700.496 58,169 +59 1.26% 40,747,170
2008-03-06 2008-03-04 714.232 58,110 +81 1.25% 41,503,994
2008-03-05 2008-03-03 741.702 58,029 -29 1.25% 43,040,224
2008-02-29 2008-02-27 755.437 58,058 +29 1.25% 43,859,173
2008-02-28 2008-02-26 769.172 58,029 +23 1.28% 44,634,306
2008-02-27 2008-02-25 769.172 58,006 -29 1.28% 44,616,615
2008-02-26 2008-02-22 741.702 58,035 +35 1.28% 43,044,674
2008-02-25 2008-02-21 782.908 58,000 -11 1.28% 45,408,643
2008-02-22 2008-02-20 796.643 58,011 +5 1.28% 46,214,049
2008-02-21 2008-02-19 837.849 58,006 -104 1.28% 48,600,241
2008-02-20 2008-02-18 796.643 58,110 -18 1.28% 46,292,916
2008-02-19 2008-02-15 755.437 58,128 -233 1.28% 43,912,053
2008-02-15 2008-02-13 782.908 58,361 -116 1.29% 45,691,273
2008-02-14 2008-02-12 824.113 58,477 -169 1.29% 48,191,674
2008-02-12 2008-02-06 714.232 58,646 -47 1.29% 41,886,822
2008-02-11 2008-02-04 700.496 58,693 +41 1.29% 41,114,230
2008-02-05 2008-02-01 700.496 58,652 -431 1.29% 41,085,509
2008-02-01 2008-01-30 714.232 59,083 -53 1.30% 42,198,941
2008-01-31 2008-01-29 755.437 59,136 +12 1.30% 44,673,534
2008-01-30 2008-01-28 755.437 59,124 +64 1.30% 44,664,469
2008-01-29 2008-01-25 810.378 59,060 +146 1.30% 47,860,929
2008-01-28 2008-01-24 796.643 58,914 +145 1.30% 46,933,417
2008-01-25 2008-01-23 810.378 58,769 -99 1.29% 47,625,109
2008-01-24 2008-01-22 769.172 58,868 +268 1.30% 45,279,642
2008-01-23 2008-01-21 892.789 58,600 -268 1.29% 52,317,459
2008-01-22 2008-01-18 879.054 58,868 -134 1.30% 51,748,162
2008-01-21 2008-01-17 851.584 59,002 +35 1.30% 50,245,144
2008-01-18 2008-01-16 851.584 58,967 +59 1.30% 50,215,339
2008-01-17 2008-01-15 865.319 58,908 +535 1.30% 50,974,210
2008-01-16 2008-01-14 933.995 58,373 -29 1.29% 54,520,095
2008-01-15 2008-01-11 1002.671 58,402 -11 1.29% 58,558,002
2008-01-14 2008-01-10 1002.671 58,413 -12 1.29% 58,569,032
2008-01-11 2008-01-09 865.319 58,425 +17 1.29% 50,556,261
2008-01-10 2008-01-08 865.319 58,408 +233 1.29% 50,541,550
2008-01-09 2008-01-07 824.113 58,175 -332 1.28% 47,942,791
2008-01-08 2008-01-04 837.849 58,507 +222 1.29% 49,020,004
2008-01-07 2008-01-03 865.319 58,285 +163 1.28% 50,435,116
2008-01-04 2008-01-02 906.525 58,122 +186 1.28% 52,689,025
2008-01-03 2007-12-31 947.730 57,936 -93 1.28% 54,907,702
2008-01-02 2007-12-27 947.730 58,029 +87 1.28% 54,995,841
2007-12-28 2007-12-24 961.466 57,942 -110 1.28% 55,709,235
2007-12-27 2007-12-20 947.730 58,052 -117 1.28% 55,017,639
2007-12-21 2007-12-19 975.201 58,169 -163 1.28% 56,726,452
2007-12-20 2007-12-18 961.466 58,332 +18 1.29% 56,084,207
2007-12-19 2007-12-17 961.466 58,314 -210 1.28% 56,066,900
2007-12-18 2007-12-14 1002.671 58,524 -35 1.29% 58,680,328
2007-12-17 2007-12-13 975.201 58,559 +70 1.29% 57,106,780
2007-12-14 2007-12-12 988.936 58,489 -3,320 1.29% 57,841,875
2007-12-13 2007-12-11 975.201 61,809 -15,831 1.36% 60,276,183
2007-12-12 2007-12-10 1057.612 77,640 +449 1.71% 82,113,001
2007-12-11 2007-12-07 1085.083 77,191 +139 1.70% 83,758,604
2007-12-10 2007-12-06 1085.083 77,052 -116 1.70% 83,607,778
2007-12-07 2007-12-05 1071.347 77,168 -12 1.70% 82,673,728
2007-12-06 2007-12-04 1071.347 77,180 -390 1.70% 82,686,584
2007-12-05 2007-12-03 1030.142 77,570 +239 1.71% 79,908,086
2007-12-04 2007-11-30 1030.142 77,331 +169 1.70% 79,661,882
2007-12-03 2007-11-29 1016.406 77,162 -41 1.70% 78,427,951
2007-11-30 2007-11-28 1057.612 77,203 +87 1.70% 81,650,825
2007-11-29 2007-11-27 1057.612 77,116 +117 1.70% 81,558,812
2007-11-28 2007-11-26 1085.083 76,999 -1,014 1.70% 83,550,268
2007-11-27 2007-11-23 988.936 78,013 +478 1.72% 77,149,861
2007-11-26 2007-11-22 1016.406 77,535 +186 1.71% 78,807,071
2007-11-23 2007-11-21 1140.023 77,349 +1,381 1.70% 88,179,670
2007-11-15 2007-11-13 1291.111 75,968 -513 1.67% 98,083,108
2007-11-14 2007-11-12 1194.964 76,481 -110 1.69% 91,392,064
2007-11-13 2007-11-09 1236.170 76,591 -1,130 1.69% 94,679,493
2007-11-12 2007-11-08 1167.494 77,721 -1,177 1.71% 90,738,789
2007-11-09 2007-11-07 1167.494 78,898 -518 1.74% 92,112,929
2007-11-08 2007-11-06 1140.023 79,416 +99 1.75% 90,536,098
2007-11-07 2007-11-05 1140.023 79,317 -2,720 1.75% 90,423,236
2007-11-06 2007-11-02 1153.759 82,037 -513 1.81% 94,650,896
2007-11-05 2007-11-01 1153.759 82,550 +23,904 1.82% 95,242,774
2007-11-02 2007-10-31 1016.406 58,646 -361 1.29% 59,608,170
2007-11-01 2007-10-30 975.201 59,007 -99 1.30% 57,543,670
2007-10-31 2007-10-29 1002.671 59,106 +401 1.30% 59,263,883
2007-10-30 2007-10-26 961.466 58,705 -87 1.29% 56,442,833
2007-10-29 2007-10-25 975.201 58,792 -35 1.30% 57,334,002
2007-10-26 2007-10-24 988.936 58,827 +58 1.30% 58,176,136
2007-10-25 2007-10-23 1016.406 58,769 -99 1.29% 59,733,188
2007-10-24 2007-10-22 1016.406 58,868 -139 1.30% 59,833,812
2007-10-23 2007-10-18 1030.142 59,007 -53 1.30% 60,785,567
2007-10-22 2007-10-17 1016.406 59,060 -483 1.30% 60,028,962
2007-10-18 2007-10-16 851.584 59,543 +384 1.31% 50,705,851
2007-10-17 2007-10-15 879.054 59,159 -87 1.30% 52,003,967
2007-10-16 2007-10-12 933.995 59,246 -7,927 1.31% 55,335,472
2007-10-15 2007-10-11 961.466 67,173 +227 1.48% 64,584,523
2007-10-12 2007-10-10 1016.406 66,946 -419 1.48% 68,044,343
2007-10-11 2007-10-09 1016.406 67,365 -4,357 1.48% 68,470,218
2007-10-10 2007-10-08 1016.406 71,722 -146 1.58% 72,898,700
2007-10-09 2007-10-05 1043.877 71,868 -58 1.58% 75,021,341
2007-10-05 2007-10-03 933.995 71,926 +17 1.58% 67,178,530
2007-10-04 2007-10-02 1002.671 71,909 -710 1.58% 72,101,082
2007-10-03 2007-09-28 1057.612 72,619 -6 1.60% 76,802,731
2007-10-02 2007-09-27 1098.818 72,625 +169 1.60% 79,801,638
2007-09-28 2007-09-25 1098.818 72,456 +105 2.13% 79,615,938
2007-09-27 2007-09-24 1057.612 72,351 -268 2.13% 76,519,291
2007-09-25 2007-09-21 1126.288 72,619 +314 2.13% 81,789,921
2007-09-24 2007-09-20 1167.494 72,305 +1,055 2.12% 84,415,642
2007-09-21 2007-09-19 1194.964 71,250 +302 2.09% 85,141,205
2007-09-20 2007-09-18 1263.640 70,948 +6,238 2.08% 89,652,759
2007-09-19 2007-09-17 1181.229 64,710 +1,957 1.90% 76,437,333
2007-09-18 2007-09-14 1181.229 62,753 -1,071 1.84% 74,125,668
2007-09-17 2007-09-13 1085.083 63,824 +23 1.88% 69,254,306
2007-09-14 2007-09-12 1057.612 63,801 +64 1.87% 67,476,708
2007-09-13 2007-09-11 1071.347 63,737 +175 1.87% 68,284,462
2007-09-12 2007-09-10 1112.553 63,562 +1,206 1.87% 70,716,091
2007-09-11 2007-09-07 1085.083 62,356 -59 1.83% 67,661,405
2007-09-10 2007-09-06 1098.818 62,415 -29 1.83% 68,582,709
2007-09-07 2007-09-05 1085.083 62,444 -81 1.84% 67,756,893
2007-09-06 2007-09-04 1085.083 62,525 +5 1.84% 67,844,784
2007-09-05 2007-09-03 1071.347 62,520 +216 1.84% 66,980,633
2007-09-04 2007-08-31 1085.083 62,304 -35 1.83% 67,604,981
2007-09-03 2007-08-30 1140.023 62,339 -256 1.83% 71,067,919
2007-08-31 2007-08-29 1181.229 62,595 +46 1.84% 73,939,033
2007-08-30 2007-08-28 1126.288 62,549 -530 1.84% 70,448,199
2007-08-29 2007-08-27 1194.964 63,079 +507 1.85% 75,377,152
2007-08-28 2007-08-24 1085.083 62,572 +856 1.84% 67,895,783
2007-08-27 2007-08-23 1030.142 61,716 +3,536 1.81% 63,576,221
2007-08-24 2007-08-22 1071.347 58,180 -723 1.71% 62,330,985
2007-08-23 2007-08-21 1030.142 58,903 +239 1.73% 60,678,432
2007-08-22 2007-08-20 1057.612 58,664 -1,380 1.72% 62,043,755
2007-08-21 2007-08-17 1002.671 60,044 -58 1.76% 60,204,389
2007-08-20 2007-08-16 988.936 60,102 +996 1.77% 59,437,029
2007-08-17 2007-08-15 1071.347 59,106 +367 1.74% 63,323,053
2007-08-16 2007-08-14 1140.023 58,739 +716 1.73% 66,963,835
2007-08-15 2007-08-13 1167.494 58,023 -1,439 1.71% 67,741,495
2007-08-14 2007-08-10 1085.083 59,462 -99 1.75% 64,521,176
2007-08-13 2007-08-09 1057.612 59,561 +192 1.75% 62,992,433
2007-08-10 2007-08-08 961.466 59,369 +222 1.74% 57,081,246
2007-08-09 2007-08-07 961.466 59,147 +209 1.74% 56,867,801
2007-08-08 2007-08-06 1030.142 58,938 +239 1.73% 60,714,487
2007-08-07 2007-08-03 1153.759 58,699 +385 1.72% 67,724,477
2007-08-06 2007-08-02 1126.288 58,314 +1,229 1.71% 65,678,369
2007-08-03 2007-08-01 1167.494 57,085 +227 1.68% 66,646,386
2007-08-02 2007-07-31 1236.170 56,858 -309 1.67% 70,286,151
2007-08-01 2007-07-30 1236.170 57,167 -472 1.68% 70,668,128
2007-07-31 2007-07-27 1249.905 57,639 -710 1.69% 72,043,284
2007-07-30 2007-07-26 1249.905 58,349 +524 1.72% 72,930,717
2007-07-27 2007-07-25 1236.170 57,825 -4,683 1.70% 71,481,528
2007-07-25 2007-07-23 961.466 62,508 +216 1.84% 60,099,287
2007-07-24 2007-07-20 975.201 62,292 -134 1.83% 60,747,205
2007-07-20 2007-07-18 1030.142 62,426 -268 1.84% 64,307,621
2007-07-19 2007-07-17 1016.406 62,694 +23 1.84% 63,722,583
2007-07-18 2007-07-16 1030.142 62,671 +6 1.84% 64,560,006
2007-07-17 2007-07-13 933.995 62,665 -623 1.84% 58,528,801
2007-07-16 2007-07-12 851.584 63,288 +250 1.86% 53,895,032
2007-07-13 2007-07-11 837.849 63,038 +227 1.85% 52,816,295
2007-07-12 2007-07-10 837.849 62,811 +356 1.85% 52,626,104
2007-07-11 2007-07-09 892.789 62,455 +198 1.84% 55,759,163
2007-07-10 2007-07-06 879.054 62,257 +256 1.83% 54,727,277
2007-07-09 2007-07-05 851.584 62,001 +309 1.82% 52,799,044
2007-07-06 2007-07-04 837.849 61,692 +203 1.82% 51,688,551
2007-07-05 2007-07-03 700.496 61,489 -93 1.81% 43,072,817
2007-07-04 2007-06-29 796.643 61,582 +3,000 1.81% 49,058,861
2007-07-03 2007-06-28 851.584 58,582 -618 1.72% 49,887,479
2007-06-29 2007-06-27 837.849 59,200 +163 1.74% 49,600,633
2007-06-28 2007-06-26 865.319 59,037 +169 1.74% 51,085,836
2007-06-27 2007-06-25 879.054 58,868 +315 1.73% 51,748,162
2007-06-26 2007-06-22 906.525 58,553 1.73% 53,079,737

Powered by Renavon Data — Hong Kong financial data services, built on Webb-site.com datasets (CC-BY 4.0)

Sign up for our free newsletter

Recommend Renavon Hong Kong to a friend

Copyright & disclaimer, Privacy policy

Back to top