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: GUOTAI JUNAN SECURITIES (HONG KONG) LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.600 120,029 +0 0.12% 72,017
2025-10-13 2025-10-09 0.790 120,029 +0 0.12% 94,823
2025-10-10 2025-10-08 1.600 120,029 +0 0.12% 192,046
2025-10-09 2025-10-06 1.910 120,029 +0 0.12% 229,255
2025-10-08 2025-10-03 1.960 120,029 +13,234 0.12% 235,257
2025-09-02 2025-08-29 2.952 106,795 +16,346 0.15% 315,238
2024-11-04 2024-10-31 4.628 90,449 -93 0.15% 418,637
2024-04-03 2024-03-28 1.771 90,542 -282 0.17% 160,358
2023-07-12 2023-07-10 3.164 90,824 -36 0.17% 287,398
2023-05-17 2023-05-15 2.928 90,860 -255 0.17% 266,056
2023-03-29 2023-03-27 2.775 91,115 -72 0.21% 252,817
2022-12-05 2022-12-01 1.118 91,187 -35,938 0.21% 101,943
2022-04-13 2022-04-11 1.245 127,125 +654 0.21% 158,271
2022-02-28 2022-02-24 1.717 126,471 -20,121 0.31% 217,167
2021-05-31 2021-05-27 2.923 146,592 -684 0.41% 428,455
2021-05-28 2021-05-26 2.996 147,276 -2,737 0.45% 441,215
2021-04-23 2021-04-21 1.819 150,013 -96 0.46% 272,937
2021-02-23 2021-02-19 2.156 150,109 -23 0.46% 323,566
2021-02-04 2021-02-02 2.630 150,132 -1,049 0.46% 394,921
2020-11-26 2020-11-24 4.560 151,181 -5 0.46% 689,313
2020-08-05 2020-08-03 5.787 151,186 -96 0.46% 874,926
2020-08-04 2020-07-31 5.612 151,282 -68 0.46% 848,952
2020-06-17 2020-06-15 11.223 151,350 -4,380 0.46% 1,698,667
2020-06-11 2020-06-09 11.048 155,730 -1,642 0.48% 1,720,516
2020-06-04 2020-06-02 10.873 157,372 -17,654 0.48% 1,711,059
2020-05-04 2020-04-28 13.503 175,026 -2,304 0.53% 2,363,410
2020-04-28 2020-04-24 12.802 177,330 -1,779 0.54% 2,270,131
2020-04-22 2020-04-20 13.328 179,109 +4,083 0.55% 2,387,134
2020-04-21 2020-04-17 13.679 175,026 -630 0.53% 2,394,104
2020-03-31 2020-03-27 12.100 175,656 -137 0.54% 2,125,484
2020-03-06 2020-03-04 13.854 175,793 -684 0.54% 2,435,423
2020-02-18 2020-02-14 14.029 176,477 -27 0.54% 2,475,847
2019-11-18 2019-11-14 15.081 176,504 -9,717 0.54% 2,661,943
2019-11-15 2019-11-13 15.432 186,221 -3,148 0.57% 2,873,804
2019-11-14 2019-11-12 14.906 189,369 -4,790 0.58% 2,822,758
2019-11-12 2019-11-08 15.432 194,159 -3,148 0.60% 2,996,305
2019-10-22 2019-10-18 14.380 197,307 -136 0.60% 2,837,279
2019-07-03 2019-06-28 16.484 197,443 -19 0.61% 3,254,733
2019-06-17 2019-06-13 16.484 197,462 -511 0.61% 3,255,046
2019-04-30 2019-04-26 17.011 197,973 -137 0.61% 3,367,623
2019-02-28 2019-02-26 15.783 198,110 -136 0.61% 3,126,761
2019-01-22 2019-01-18 16.134 198,246 -23 0.61% 3,198,439
2018-06-29 2018-06-27 21.395 198,269 -6,501 0.61% 4,241,900
2018-04-06 2018-04-03 22.798 204,770 -3,284 0.63% 4,668,264
2018-03-09 2018-03-07 22.096 208,054 -1,506 0.64% 4,597,189
2018-01-10 2018-01-08 23.499 209,560 -5,064 0.64% 4,924,464
2017-12-18 2017-12-14 23.674 214,624 +685 0.66% 5,081,101
2017-11-27 2017-11-23 30.163 213,939 -1,369 0.66% 6,453,037
2017-11-23 2017-11-21 28.234 215,308 -3,695 0.66% 6,078,995
2017-11-10 2017-11-08 26.480 219,003 -73 0.67% 5,799,263
2017-10-20 2017-10-18 28.935 219,076 -73 0.67% 6,339,055
2017-10-18 2017-10-16 28.059 219,149 -2,737 0.67% 6,149,011
2017-10-03 2017-09-28 24.201 221,886 -2,737 0.68% 5,369,758
2017-09-22 2017-09-20 22.622 224,623 +1,368 0.69% 5,081,474
2017-09-21 2017-09-19 22.622 223,255 +685 0.69% 5,050,527
2017-08-30 2017-08-28 23.674 222,570 -1,369 0.68% 5,269,218
2017-08-22 2017-08-18 22.096 223,939 +2,327 0.69% 4,948,186
2017-08-08 2017-08-04 22.622 221,612 +1,368 0.68% 5,013,358
2017-07-25 2017-07-21 23.148 220,244 +123 0.68% 5,098,281
2017-07-20 2017-07-18 23.324 220,121 -410 0.68% 5,134,036
2017-07-19 2017-07-17 23.324 220,531 -958 0.68% 5,143,598
2017-06-28 2017-06-26 24.376 221,489 -2,737 0.68% 5,398,992
2017-06-19 2017-06-15 22.447 224,226 +2,737 0.69% 5,033,171
2017-06-14 2017-06-12 23.674 221,489 -2,737 0.68% 5,243,626
2017-06-02 2017-05-31 22.798 224,226 +2,737 0.69% 5,111,814
2017-05-15 2017-05-11 25.428 221,489 -1,369 0.68% 5,632,042
2017-05-12 2017-05-10 25.428 222,858 +685 0.68% 5,666,854
2017-04-27 2017-04-25 24.551 222,173 +136 0.68% 5,454,627
2017-03-27 2017-03-23 28.409 222,037 -6,432 0.68% 6,307,919
2017-03-23 2017-03-21 24.025 228,469 -3,011 0.70% 5,489,005
2017-03-20 2017-03-16 24.025 231,480 -10,674 0.71% 5,561,345
2017-03-14 2017-03-10 24.551 242,154 -411 0.74% 5,945,186
2017-03-07 2017-03-03 24.551 242,565 -137 0.74% 5,955,277
2017-03-02 2017-02-28 25.077 242,702 -684 0.75% 6,086,325
2017-03-01 2017-02-27 24.201 243,386 +684 0.75% 5,890,070
2017-02-27 2017-02-23 24.551 242,702 +684 0.75% 5,958,640
2017-02-13 2017-02-09 25.428 242,018 -547 0.74% 6,154,056
2017-02-10 2017-02-08 24.902 242,565 -411 0.74% 6,040,352
2017-01-06 2017-01-04 24.551 242,976 -273 0.75% 5,965,367
2016-12-28 2016-12-22 25.253 243,249 +684 0.75% 6,142,700
2016-12-07 2016-12-05 26.305 242,565 +2,600 0.74% 6,380,653
2016-12-05 2016-12-01 26.305 239,965 +684 0.74% 6,312,261
2016-12-02 2016-11-30 26.831 239,281 +822 0.73% 6,420,153
2016-11-30 2016-11-28 27.182 238,459 -137 0.73% 6,481,734
2016-11-28 2016-11-24 27.532 238,596 +1,368 0.73% 6,569,141
2016-11-24 2016-11-22 28.059 237,228 +1,369 0.73% 6,656,282
2016-11-22 2016-11-18 28.585 235,859 -137 0.72% 6,741,954
2016-11-21 2016-11-17 28.585 235,996 -684 0.72% 6,745,871
2016-11-17 2016-11-15 28.760 236,680 -82 0.73% 6,806,928
2016-11-14 2016-11-10 28.409 236,762 -137 0.73% 6,726,246
2016-11-11 2016-11-09 28.059 236,899 +684 0.73% 6,647,050
2016-10-28 2016-10-26 29.462 236,215 +1,369 0.73% 6,959,251
2016-10-12 2016-10-07 30.163 234,846 -5,475 0.72% 7,083,655
2016-10-11 2016-10-06 31.215 240,321 -2,737 0.74% 7,501,662
2016-10-07 2016-10-05 31.566 243,058 -1,368 0.75% 7,672,346
2016-10-03 2016-09-29 31.215 244,426 +1,368 0.75% 7,629,800
2016-09-09 2016-09-07 33.320 243,058 -2,053 0.75% 8,098,588
2016-07-28 2016-07-26 32.092 245,111 +1,369 0.75% 7,866,103
2016-07-13 2016-07-11 31.566 243,742 +1,369 0.75% 7,693,937
2016-07-08 2016-07-06 31.741 242,373 +1,368 0.74% 7,693,227
2016-07-06 2016-07-04 32.092 241,005 -1,779 0.74% 7,734,334
2016-06-24 2016-06-22 34.547 242,784 -5,748 0.75% 8,387,491
2016-06-23 2016-06-21 33.670 248,532 -1,369 0.76% 8,368,147
2016-06-14 2016-06-10 33.670 249,901 -5,611 0.77% 8,414,242
2016-06-02 2016-05-31 31.391 255,512 +821 0.78% 8,020,660
2016-05-25 2016-05-23 33.495 254,691 -136 0.78% 8,530,858
2016-05-24 2016-05-20 32.267 254,827 -685 0.78% 8,222,597
2016-05-18 2016-05-16 31.215 255,512 +821 0.78% 7,975,852
2016-05-05 2016-05-03 33.320 254,691 -3,010 1.15% 8,486,194
2016-04-27 2016-04-25 32.793 257,701 -137 1.16% 8,450,910
2016-04-25 2016-04-21 31.215 257,838 -46 1.16% 8,048,458
2016-04-19 2016-04-15 31.566 257,884 +2,053 1.17% 8,140,342
2016-04-18 2016-04-14 31.566 255,831 +1,369 1.16% 8,075,537
2016-04-15 2016-04-13 30.689 254,462 +2,737 1.15% 7,809,204
2016-04-12 2016-04-08 31.391 251,725 +4,653 1.14% 7,901,784
2016-04-11 2016-04-07 31.566 247,072 -5,534 1.12% 7,799,052
2016-04-08 2016-04-06 32.618 252,606 -1,368 1.14% 8,239,529
2016-04-01 2016-03-30 33.846 253,974 +547 1.15% 8,595,919
2016-03-29 2016-03-23 34.021 253,427 +684 1.15% 8,621,848
2016-03-22 2016-03-18 34.196 252,743 -684 1.14% 8,642,900
2016-03-17 2016-03-15 34.196 253,427 +684 1.15% 8,666,291
2016-03-16 2016-03-14 34.547 252,743 -684 1.14% 8,731,545
2016-03-14 2016-03-10 34.372 253,427 +684 1.15% 8,710,733
2016-03-08 2016-03-04 35.249 252,743 -684 1.14% 8,908,836
2016-03-07 2016-03-03 35.073 253,427 +684 1.15% 8,888,503
2016-03-02 2016-02-29 35.073 252,743 -1,368 1.14% 8,864,513
2016-02-29 2016-02-25 32.618 254,111 +684 1.15% 8,288,619
2016-02-25 2016-02-23 34.021 253,427 -684 1.15% 8,621,848
2016-02-24 2016-02-22 35.249 254,111 -1,095 1.15% 8,957,056
2016-02-22 2016-02-18 31.917 255,206 -1,095 1.15% 8,145,318
2016-01-26 2016-01-22 31.566 256,301 -2,737 1.16% 8,090,373
2016-01-25 2016-01-21 29.812 259,038 +958 1.17% 7,722,504
2016-01-22 2016-01-20 31.040 258,080 +1,232 1.17% 8,010,754
2016-01-21 2016-01-19 31.566 256,848 +137 1.16% 8,107,640
2016-01-20 2016-01-18 30.864 256,711 +136 1.16% 7,923,242
2016-01-19 2016-01-15 31.741 256,575 +685 1.16% 8,144,017
2016-01-15 2016-01-13 33.320 255,890 +821 1.16% 8,526,144
2016-01-14 2016-01-12 32.793 255,069 +547 1.15% 8,364,597
2016-01-11 2016-01-07 34.021 254,522 -3,558 1.15% 8,659,101
2016-01-07 2016-01-05 38.581 258,080 -274 1.17% 9,956,869
2016-01-06 2016-01-04 38.405 258,354 -3,421 1.17% 9,922,133
2016-01-04 2015-12-29 42.789 261,775 +274 1.18% 11,201,179
2015-12-30 2015-12-28 47.349 261,501 -958 1.18% 12,381,774
2015-12-23 2015-12-21 42.789 262,459 -548 1.19% 11,230,447
2015-12-21 2015-12-17 43.666 263,007 -10,948 1.19% 11,484,508
2015-12-18 2015-12-16 43.491 273,955 -1,916 1.24% 11,914,523
2015-12-17 2015-12-15 41.386 275,871 +273 1.25% 11,417,310
2015-12-16 2015-12-14 41.036 275,598 +685 1.25% 11,309,351
2015-12-15 2015-12-11 41.913 274,913 -8,759 1.24% 11,522,294
2015-12-11 2015-12-09 39.282 283,672 -411 1.28% 11,143,208
2015-12-10 2015-12-08 36.827 284,083 -14,507 1.28% 10,461,894
2015-12-04 2015-12-02 41.913 298,590 +4,790 1.35% 12,514,656
2015-12-03 2015-12-01 41.386 293,800 -2,737 1.33% 12,159,327
2015-12-02 2015-11-30 40.860 296,537 -5,885 1.34% 12,116,594
2015-12-01 2015-11-27 37.178 302,422 -12,864 1.37% 11,243,331
2015-11-26 2015-11-24 34.021 315,286 +12,043 1.42% 10,726,355
2015-11-25 2015-11-23 32.443 303,243 -1,779 1.37% 9,838,033
2015-11-24 2015-11-20 33.495 305,022 -2,737 1.38% 10,216,692
2015-11-23 2015-11-19 33.846 307,759 -2,737 1.39% 10,416,308
2015-11-20 2015-11-18 34.021 310,496 -2,053 1.40% 10,563,394
2015-11-19 2015-11-17 34.196 312,549 -2,190 1.41% 10,688,050
2015-11-18 2015-11-16 33.846 314,739 -12,043 1.42% 10,652,551
2015-11-17 2015-11-13 34.196 326,782 -8,075 1.48% 11,174,768
2015-11-16 2015-11-12 34.372 334,857 -12,043 1.51% 11,509,626
2015-11-13 2015-11-11 35.775 346,900 -3,832 1.57% 12,410,241
2015-11-12 2015-11-10 35.073 350,732 -1,368 1.58% 12,301,304
2015-11-11 2015-11-09 35.775 352,100 -1,095 1.59% 12,596,270
2015-11-10 2015-11-06 37.353 353,195 -1,643 1.60% 13,192,889
2015-11-09 2015-11-05 34.021 354,838 +274 1.60% 12,071,955
2015-11-04 2015-11-02 33.846 354,564 -3,084 1.60% 12,000,455
2015-11-03 2015-10-30 33.320 357,648 -16,012 1.62% 11,916,677
2015-11-02 2015-10-29 31.566 373,660 -12,728 1.69% 11,794,917
2015-10-29 2015-10-27 29.812 386,388 -6,842 1.75% 11,519,094
2015-10-16 2015-10-14 28.760 393,230 +547 1.78% 11,309,314
2015-10-15 2015-10-13 30.514 392,683 -1,369 1.77% 11,982,215
2015-10-14 2015-10-12 31.566 394,052 +548 1.78% 12,438,609
2015-10-13 2015-10-09 31.917 393,504 +1,505 1.78% 12,559,325
2015-10-12 2015-10-08 32.443 391,999 -16,970 2.13% 12,717,520
2015-10-09 2015-10-07 28.935 408,969 +2,600 2.22% 11,833,687
2015-10-08 2015-10-06 29.286 406,369 -1,505 2.20% 11,900,982
2015-10-07 2015-10-05 28.935 407,874 -9,717 2.21% 11,802,003
2015-10-06 2015-10-02 29.988 417,591 +2,737 2.26% 12,522,556
2015-10-05 2015-09-30 28.935 414,854 -821 2.25% 12,003,972
2015-10-02 2015-09-29 29.111 415,675 -19,981 2.25% 12,100,624
2015-09-30 2015-09-25 24.727 435,656 +21,350 2.36% 10,772,303
2015-09-29 2015-09-24 20.342 414,306 +2,326 2.25% 8,428,009
2015-09-23 2015-09-21 18.413 411,980 +137 2.23% 7,585,971
2015-09-22 2015-09-18 19.115 411,843 +9,443 2.23% 7,872,342
2015-09-21 2015-09-17 18.764 402,400 -2,326 2.18% 7,550,705
2015-09-04 2015-09-01 17.361 404,726 +1,368 2.19% 7,026,549
2015-09-02 2015-08-31 17.887 403,358 +6,159 2.19% 7,215,004
2015-09-01 2015-08-28 18.589 397,199 +9,032 2.15% 7,383,457
2015-08-27 2015-08-25 17.887 388,167 -4,516 2.10% 6,943,278
2015-08-26 2015-08-24 17.537 392,683 +1,369 2.13% 6,886,330
2015-08-25 2015-08-21 18.940 391,314 +136 2.12% 7,411,309
2015-08-24 2015-08-20 19.992 391,178 +1,369 2.12% 7,820,329
2015-08-21 2015-08-19 20.693 389,809 -821 2.11% 8,066,398
2015-08-20 2015-08-18 21.395 390,630 +1,368 2.12% 8,357,400
2015-08-14 2015-08-12 22.272 389,262 -2,600 2.11% 8,669,449
2015-08-13 2015-08-11 22.798 391,862 +1,369 2.12% 8,933,513
2015-08-12 2015-08-10 23.674 390,493 +3,147 2.12% 9,244,699
2015-08-11 2015-08-07 22.973 387,346 -1,368 2.10% 8,898,486
2015-08-06 2015-08-04 22.798 388,714 +137 2.11% 8,861,746
2015-08-05 2015-08-03 22.622 388,577 -685 2.11% 8,790,479
2015-07-31 2015-07-29 23.324 389,262 +1,780 2.11% 9,079,029
2015-07-30 2015-07-28 23.148 387,482 +13,138 2.10% 8,969,562
2015-07-29 2015-07-27 24.551 374,344 -7,390 2.03% 9,190,617
2015-07-28 2015-07-24 28.760 381,734 +273 2.07% 10,978,688
2015-07-27 2015-07-23 29.988 381,461 +1,095 2.07% 11,439,104
2015-07-23 2015-07-21 30.163 380,366 -1,368 2.06% 11,472,971
2015-07-22 2015-07-20 30.864 381,734 +6,842 2.07% 11,782,007
2015-07-21 2015-07-17 30.514 374,892 -136 2.03% 11,439,346
2015-07-17 2015-07-15 28.409 375,028 +1,368 2.03% 10,654,289
2015-07-16 2015-07-14 31.040 373,660 +2,053 2.03% 11,598,335
2015-07-15 2015-07-13 29.812 371,607 +137 2.01% 11,078,439
2015-07-14 2015-07-10 29.812 371,470 -274 2.01% 11,074,355
2015-07-13 2015-07-09 26.305 371,744 -11,633 2.02% 9,778,697
2015-07-10 2015-07-08 17.361 383,377 -9,306 2.08% 6,655,903
2015-07-09 2015-07-07 20.869 392,683 -684 2.13% 8,194,733
2015-07-08 2015-07-06 27.182 393,367 +547 2.13% 10,692,405
2015-07-07 2015-07-03 34.722 392,820 +6,706 2.13% 13,639,691
2015-07-06 2015-07-02 45.595 386,114 -31,751 2.09% 17,604,944
2015-07-03 2015-06-30 49.103 417,865 +6,843 2.27% 20,518,225
2015-07-02 2015-06-29 44.718 411,022 -8,074 2.23% 18,380,233
2015-06-30 2015-06-26 52.610 419,096 -821 2.27% 22,048,575
2015-06-29 2015-06-25 54.364 419,917 +10,811 2.28% 22,828,160
2015-06-26 2015-06-24 49.979 409,106 +15,191 2.22% 20,446,853
2015-06-25 2015-06-23 48.226 393,915 -13,001 2.14% 18,996,823
2015-06-24 2015-06-22 49.103 406,916 +2,737 2.21% 19,980,601
2015-06-22 2015-06-18 49.103 404,179 -274 2.19% 19,846,208
2015-06-18 2015-06-16 52.610 404,453 +1,916 2.19% 21,278,209
2015-06-17 2015-06-15 55.240 402,537 +3,285 2.18% 22,236,279
2015-06-16 2015-06-12 56.117 399,252 +6,158 2.16% 22,404,891
2015-06-15 2015-06-11 50.856 393,094 +9,854 2.13% 19,991,260
2015-06-12 2015-06-10 47.349 383,240 +265 2.08% 18,145,977
2015-06-11 2015-06-09 47.349 382,975 -17,792 2.08% 18,133,429
2015-06-10 2015-06-08 50.856 400,767 -16,286 2.17% 20,381,480
2015-06-09 2015-06-05 53.487 417,053 -10,948 2.26% 22,306,778
2015-06-08 2015-06-04 53.487 428,001 -2,737 2.32% 22,892,350
2015-06-05 2015-06-03 54.364 430,738 +958 2.34% 23,416,428
2015-06-04 2015-06-02 56.117 429,780 +4,516 2.33% 24,118,036
2015-06-03 2015-06-01 58.748 425,264 +2,053 2.31% 24,983,264
2015-06-02 2015-05-29 57.871 423,211 +1,095 2.29% 24,491,571
2015-06-01 2015-05-28 54.364 422,116 +137 2.29% 22,947,705
2015-05-29 2015-05-27 57.871 421,979 +1,368 2.75% 24,420,274
2015-05-28 2015-05-26 59.624 420,611 -9,717 2.74% 25,078,716
2015-05-27 2015-05-22 53.487 430,328 +2,601 2.80% 23,016,814
2015-05-26 2015-05-21 56.994 427,727 -548 2.78% 24,377,872
2015-05-22 2015-05-20 60.501 428,275 -3,695 2.79% 25,911,203
2015-05-21 2015-05-19 50.856 431,970 +15,465 2.81% 21,968,345
2015-05-20 2015-05-18 37.879 416,505 +2,053 2.71% 15,776,829
2015-05-19 2015-05-15 36.827 414,452 +1,368 2.70% 15,262,979
2015-05-18 2015-05-14 36.827 413,084 +3,422 2.69% 15,212,599
2015-05-14 2015-05-12 35.424 409,662 +2,600 2.67% 14,511,851
2015-05-13 2015-05-11 33.846 407,062 +1,341 2.65% 13,777,285
2015-05-12 2015-05-08 34.372 405,721 +274 2.64% 13,945,347
2015-05-11 2015-05-07 34.722 405,447 -2,053 2.64% 14,078,132
2015-05-08 2015-05-06 35.073 407,500 +347 2.65% 14,292,341
2015-05-07 2015-05-05 35.950 407,153 +10,538 2.65% 14,637,175
2015-05-06 2015-05-04 35.424 396,615 +11,222 2.58% 14,049,675
2015-05-05 2015-04-30 35.249 385,393 +2,463 2.51% 13,584,562
2015-05-04 2015-04-29 36.476 382,930 +6,569 2.49% 13,967,815
2015-04-30 2015-04-28 33.846 376,361 +411 2.45% 12,738,189
2015-04-29 2015-04-27 35.073 375,950 -137 2.45% 13,185,781
2015-04-28 2015-04-24 35.073 376,087 +2,737 2.45% 13,190,586
2015-04-27 2015-04-23 33.670 373,350 +548 2.43% 12,570,807
2015-04-24 2015-04-22 34.196 372,802 +19,433 2.43% 12,748,486
2015-04-23 2015-04-21 35.249 353,369 +1,232 2.30% 12,455,761
2015-04-22 2015-04-20 34.898 352,137 +2,190 2.29% 12,288,829
2015-04-21 2015-04-17 34.722 349,947 +6,295 2.28% 12,151,034
2015-04-20 2015-04-16 34.898 343,652 +28,603 2.24% 11,992,720
2015-04-17 2015-04-15 35.599 315,049 +16,697 2.05% 11,215,533
2015-04-16 2015-04-14 29.812 298,352 +8,211 1.94% 8,894,543
2015-04-15 2015-04-13 31.566 290,141 +7,253 1.89% 9,158,564
2015-04-14 2015-04-10 30.514 282,888 -8,074 1.84% 8,631,962
2015-04-13 2015-04-09 32.267 290,962 -8,211 1.89% 9,388,579
2015-04-10 2015-04-08 33.320 299,173 +4,105 1.95% 9,968,315
2015-04-02 2015-03-31 23.324 295,068 +684 1.92% 6,882,077
2015-03-30 2015-03-26 25.428 294,384 -136 1.92% 7,485,623
2015-03-26 2015-03-24 24.551 294,520 -821 1.92% 7,230,837
2015-03-04 2015-03-02 24.376 295,341 +684 1.92% 7,199,201
2015-02-26 2015-02-24 26.130 294,657 +273 1.92% 7,699,257
2015-02-25 2015-02-23 27.532 294,384 -3,284 1.92% 8,105,123
2015-02-24 2015-02-18 24.551 297,668 -2,737 1.94% 7,308,125
2015-02-17 2015-02-13 22.798 300,405 -3,422 1.95% 6,848,513
2015-02-16 2015-02-12 23.148 303,827 +2,874 1.98% 7,033,088
2015-02-13 2015-02-11 23.674 300,953 +6,706 1.96% 7,124,891
2015-01-22 2015-01-20 23.148 294,247 -1,231 1.91% 6,811,327
2015-01-05 2014-12-31 21.570 295,478 +273 1.92% 6,373,471
2014-12-22 2014-12-18 20.167 295,205 -3,010 1.92% 5,953,431
2014-12-08 2014-12-04 23.674 298,215 -1,369 1.94% 7,060,070
2014-11-28 2014-11-26 24.376 299,584 -3,969 1.95% 7,302,628
2014-11-26 2014-11-24 26.480 303,553 +3,695 1.97% 8,038,171
2014-11-24 2014-11-20 23.324 299,858 +1,232 1.95% 6,993,797
2014-11-21 2014-11-19 23.850 298,626 +274 1.94% 7,122,169
2014-11-17 2014-11-13 23.499 298,352 +137 1.94% 7,010,993
2014-11-12 2014-11-10 23.499 298,215 +684 1.94% 7,007,773
2014-11-07 2014-11-05 24.376 297,531 -8,896 1.94% 7,252,584
2014-11-06 2014-11-04 24.727 306,427 -274 1.99% 7,576,906
2014-09-26 2014-09-24 27.182 306,701 -273 2.00% 8,336,671
2014-09-19 2014-09-17 29.111 306,974 -548 2.00% 8,936,253
2014-09-18 2014-09-16 28.234 307,522 -410 2.00% 8,682,561
2014-09-17 2014-09-15 28.760 307,932 -274 2.00% 8,856,139
2014-09-05 2014-09-03 26.831 308,206 +1,916 2.01% 8,269,481
2014-08-29 2014-08-27 27.357 306,290 -6,022 1.99% 8,379,212
2014-08-26 2014-08-22 28.059 312,312 -2,053 2.03% 8,763,032
2014-08-25 2014-08-21 28.409 314,365 -821 2.05% 8,930,895
2014-08-22 2014-08-20 28.935 315,186 -2,189 2.05% 9,120,037
2014-08-21 2014-08-19 28.585 317,375 +821 2.06% 9,072,063
2014-08-20 2014-08-18 23.850 316,554 +958 2.06% 7,549,748
2014-08-18 2014-08-14 24.551 315,596 +137 2.05% 7,748,280
2014-08-14 2014-08-12 25.077 315,459 -2,327 2.05% 7,910,879
2014-08-12 2014-08-08 22.798 317,786 +1,369 2.07% 7,244,758
2014-08-06 2014-08-04 21.745 316,417 +684 2.06% 6,880,615
2014-07-24 2014-07-22 21.044 315,733 -274 2.05% 6,644,266
2014-07-18 2014-07-16 21.395 316,007 +684 2.06% 6,760,865
2014-07-09 2014-07-07 22.272 315,323 +1,232 2.05% 7,022,716
2014-07-03 2014-06-30 21.745 314,091 +137 2.04% 6,830,035
2014-06-25 2014-06-23 21.921 313,954 -1,369 2.04% 6,882,113
2014-06-23 2014-06-19 23.499 315,323 +958 2.05% 7,409,795
2014-06-19 2014-06-17 23.499 314,365 +548 2.05% 7,387,283
2014-06-13 2014-06-11 25.603 313,817 +547 2.04% 8,034,800
2014-06-12 2014-06-10 24.551 313,270 -273 2.04% 7,691,173
2014-06-11 2014-06-09 25.603 313,543 +1,231 2.04% 8,027,785
2014-06-10 2014-06-06 24.201 312,312 +685 2.03% 7,558,115
2014-06-05 2014-06-03 25.077 311,627 +1,094 2.03% 7,814,782
2014-06-04 2014-05-30 26.305 310,533 -684 2.02% 8,168,546
2014-06-03 2014-05-29 24.551 311,217 -410 2.02% 7,640,770
2014-05-28 2014-05-26 24.727 311,627 -548 2.03% 7,705,484
2014-05-20 2014-05-16 23.850 312,175 +548 2.03% 7,445,310
2014-05-19 2014-05-15 24.376 311,627 -1,916 2.03% 7,596,187
2014-05-15 2014-05-13 24.551 313,543 +1,231 2.04% 7,697,876
2014-05-14 2014-05-12 22.973 312,312 -410 2.03% 7,174,733
2014-05-13 2014-05-09 22.973 312,722 +410 2.03% 7,184,152
2014-05-12 2014-05-08 22.798 312,312 -821 2.03% 7,119,964
2014-05-08 2014-05-05 22.973 313,133 +684 2.04% 7,193,594
2014-04-25 2014-04-23 28.059 312,449 -136 2.03% 8,766,876
2014-04-24 2014-04-22 27.883 312,585 -1,232 2.03% 8,715,875
2014-04-22 2014-04-16 25.954 313,817 +1,368 2.04% 8,144,866
2014-04-17 2014-04-15 25.603 312,449 +4,380 2.03% 7,999,775
2014-04-16 2014-04-14 26.130 308,069 +4,106 2.00% 8,049,706
2014-04-15 2014-04-11 28.234 303,963 +2,737 1.98% 8,582,076
2014-04-14 2014-04-10 29.637 301,226 +4,790 1.96% 8,927,398
2014-04-10 2014-04-08 29.812 296,436 +2,052 1.93% 8,837,423
2014-04-01 2014-03-28 29.637 294,384 +1,369 1.92% 8,724,623
2014-03-31 2014-03-27 29.637 293,015 +547 1.91% 8,684,050
2014-03-28 2014-03-26 30.514 292,468 -958 1.90% 8,924,284
2014-03-27 2014-03-25 31.741 293,426 -3,695 1.91% 9,313,715
2014-03-26 2014-03-24 32.267 297,121 -7,253 1.93% 9,587,314
2014-03-25 2014-03-21 34.722 304,374 -274 1.98% 10,568,625
2014-03-24 2014-03-20 34.021 304,648 +5,611 1.98% 10,364,439
2014-03-21 2014-03-19 34.722 299,037 +2,874 1.95% 10,383,311
2014-03-20 2014-03-18 35.424 296,163 -1,231 1.93% 10,491,267
2014-03-18 2014-03-14 34.372 297,394 +2,737 1.93% 10,221,957
2014-03-17 2014-03-13 33.320 294,657 -1,369 1.92% 9,817,844
2014-03-14 2014-03-12 34.722 296,026 -1,095 1.93% 10,278,762
2014-03-13 2014-03-11 37.704 297,121 +5,475 1.93% 11,202,567
2014-03-12 2014-03-10 36.476 291,646 +6,295 1.90% 10,638,126
2014-03-11 2014-03-07 39.282 285,351 +1,779 1.86% 11,209,163
2014-03-10 2014-03-06 35.073 283,572 +5,064 1.84% 9,945,786
2014-03-07 2014-03-05 31.391 278,508 +133,655 1.81% 8,742,517
2014-03-06 2014-03-04 29.286 144,853 +707 2.83% 4,242,186
2014-03-05 2014-03-03 30.514 144,146 +2,326 2.81% 4,398,429
2014-03-04 2014-02-28 32.793 141,820 +5,338 2.77% 4,650,770
2014-03-03 2014-02-27 25.954 136,482 -3,285 2.66% 3,542,280
2014-02-28 2014-02-26 26.656 139,767 +1,916 2.73% 3,725,581
2014-02-27 2014-02-25 28.234 137,851 +4,927 2.69% 3,892,078
2014-02-25 2014-02-21 26.480 132,924 -137 2.59% 3,519,866
2014-02-24 2014-02-20 28.059 133,061 +821 2.60% 3,733,503
2014-02-20 2014-02-18 28.409 132,240 -497 2.58% 3,756,848
2014-02-19 2014-02-17 30.864 132,737 -4,790 2.59% 4,096,853
2014-02-18 2014-02-14 28.585 137,527 -4,380 2.68% 3,931,166
2014-02-12 2014-02-10 36.827 141,907 +411 2.77% 5,225,994
2014-02-06 2014-02-04 33.495 141,496 -274 2.76% 4,739,399
2014-01-29 2014-01-27 24.311 141,770 -39,236 2.77% 3,446,619
2014-01-17 2014-01-15 21.839 181,006 -1,049 2.77% 3,952,990
2013-12-27 2013-12-20 17.856 182,055 +350 2.78% 3,250,736
2013-12-19 2013-12-17 17.856 181,705 +1,456 2.78% 3,244,486
2013-12-09 2013-12-05 20.740 180,249 +990 2.76% 3,738,398
2013-12-03 2013-11-29 20.191 179,259 +1,049 2.74% 3,619,378
2013-11-28 2013-11-26 23.625 178,210 +2,912 2.72% 4,210,137
2013-11-26 2013-11-22 24.449 175,298 +1,805 2.68% 4,285,807
2013-11-22 2013-11-20 24.174 173,493 +1,223 2.65% 4,194,018
2013-11-20 2013-11-18 23.899 172,270 -1,164 2.63% 4,117,130
2013-11-13 2013-11-11 23.350 173,434 +291 2.65% 4,049,663
2013-11-05 2013-11-01 25.410 173,143 +1,165 2.65% 4,399,591
2013-10-28 2013-10-24 26.372 171,978 -59 2.63% 4,535,339
2013-10-23 2013-10-21 27.058 172,037 +59 2.63% 4,655,044
2013-10-02 2013-09-27 25.548 171,978 +174 2.63% 4,393,610
2013-09-30 2013-09-26 25.960 171,804 +233 2.63% 4,459,958
2013-09-05 2013-09-03 33.102 171,571 -3,320 2.62% 5,679,323
2013-08-05 2013-08-01 34.338 174,891 -1,689 2.67% 6,005,417
2013-07-25 2013-07-23 36.398 176,580 -291 2.70% 6,427,218
2013-07-18 2013-07-16 28.844 176,871 +58 2.70% 5,101,661
2013-07-17 2013-07-15 28.844 176,813 +59 2.70% 5,099,988
2013-07-16 2013-07-12 27.470 176,754 +58 2.70% 4,855,511
2013-07-09 2013-07-05 27.745 176,696 +2,097 2.70% 4,902,457
2013-07-08 2013-07-04 26.097 174,599 -175 2.67% 4,556,496
2013-07-05 2013-07-03 25.822 174,774 +233 2.67% 4,513,052
2013-06-27 2013-06-25 25.135 174,541 +291 2.67% 4,387,168
2013-06-21 2013-06-19 31.042 174,250 +58 2.66% 5,408,999
2013-06-18 2013-06-14 32.690 174,192 +583 2.66% 5,694,306
2013-06-13 2013-06-10 32.003 173,609 +699 2.65% 5,556,020
2013-06-05 2013-06-03 34.338 172,910 +58 2.64% 5,937,393
2013-05-27 2013-05-23 39.145 172,852 -291 2.64% 6,766,358
2013-05-23 2013-05-21 39.832 173,143 +233 2.65% 6,896,657
2013-05-15 2013-05-13 39.832 172,910 +349 2.64% 6,887,376
2013-05-13 2013-05-09 39.832 172,561 -174 2.64% 6,873,474
2013-05-09 2013-05-07 41.206 172,735 +640 2.64% 7,117,661
2013-05-07 2013-05-03 39.145 172,095 -291 2.63% 6,736,724
2013-05-03 2013-04-30 41.892 172,386 -582 2.64% 7,221,668
2013-04-22 2013-04-18 38.459 172,968 +582 2.64% 6,652,111
2013-04-05 2013-04-02 41.206 172,386 -990 2.64% 7,103,280
2013-04-03 2013-03-28 38.459 173,376 +990 2.65% 6,667,802
2013-03-18 2013-03-14 47.387 172,386 -1,165 2.64% 8,168,772
2013-03-14 2013-03-12 41.892 173,551 +1,165 2.65% 7,270,472
2013-03-12 2013-03-08 43.953 172,386 +1,456 2.64% 7,576,832
2013-03-11 2013-03-07 42.579 170,930 +3,611 2.61% 7,278,060
2013-03-08 2013-03-06 40.519 167,319 +466 2.56% 6,779,582
2013-03-07 2013-03-05 39.832 166,853 -407 2.55% 6,646,113
2013-03-06 2013-03-04 39.832 167,260 +698 2.56% 6,662,324
2013-03-01 2013-02-27 39.832 166,562 +59 2.55% 6,634,521
2013-02-28 2013-02-26 40.519 166,503 -16,367 2.55% 6,746,519
2013-02-22 2013-02-20 50.134 182,870 -1,456 2.80% 9,167,924
2013-02-20 2013-02-18 52.194 184,326 -350 2.82% 9,620,682
2013-02-18 2013-02-14 47.387 184,676 -2,912 2.82% 8,751,152
2013-02-06 2013-02-04 50.134 187,588 +291 2.87% 9,404,454
2013-02-05 2013-02-01 53.567 187,297 -116 2.86% 10,033,007
2013-02-04 2013-01-31 49.447 187,413 -641 2.86% 9,266,973
2013-01-24 2013-01-22 39.832 188,054 +350 2.87% 7,490,594
2013-01-22 2013-01-18 33.789 187,704 +291 2.87% 6,342,264
2013-01-17 2013-01-15 32.552 187,413 +349 2.86% 6,100,757
2013-01-16 2013-01-14 32.965 187,064 +7,572 2.86% 6,166,477
2013-01-14 2013-01-10 34.338 179,492 +7,863 2.74% 6,163,406
2012-12-17 2012-12-13 22.251 171,629 +2,796 2.62% 3,818,927
2012-12-14 2012-12-12 21.702 168,833 +2,621 2.58% 3,663,955
2012-12-12 2012-12-10 23.487 166,212 -1,456 2.54% 3,903,859
2012-09-24 2012-09-20 26.097 167,668 -117 3.07% 4,375,619
2012-08-20 2012-08-16 26.646 167,785 -1,510,644 3.07% 4,470,854
2012-08-06 2012-08-02 31.591 1,678,429 +1,510,586 30.76% 53,023,267
2012-07-31 2012-07-27 30.217 167,843 -35 3.08% 5,071,794
2012-07-30 2012-07-26 32.965 167,878 +35 3.08% 5,534,020
2012-07-26 2012-07-24 30.217 167,843 +6 3.08% 5,071,794
2012-07-25 2012-07-23 32.965 167,837 -41 3.08% 5,532,668
2012-07-23 2012-07-19 35.712 167,878 +291 3.08% 5,995,188
2012-07-20 2012-07-18 37.085 167,587 -722 3.07% 6,214,980
2012-07-04 2012-06-29 43.953 168,309 +262 3.08% 7,397,637
2012-06-28 2012-06-26 45.326 168,047 -588 3.08% 7,616,937
2012-06-27 2012-06-25 45.326 168,635 +35 3.09% 7,643,589
2012-06-25 2012-06-21 46.700 168,600 +355 3.09% 7,873,578
2012-06-22 2012-06-20 46.700 168,245 +3,932 3.08% 7,857,000
2012-06-20 2012-06-18 48.073 164,313 -682 3.01% 7,899,064
2012-06-18 2012-06-14 38.459 164,995 +932 3.49% 6,345,480
2012-06-12 2012-06-08 41.206 164,063 -437 3.47% 6,760,325
2012-06-08 2012-06-06 39.832 164,500 +2,406 3.48% 6,552,388
2012-06-05 2012-06-01 48.073 162,094 +1,951 3.43% 7,792,390
2012-06-04 2012-05-31 52.194 160,143 +728 3.39% 8,358,479
2012-05-25 2012-05-23 97.520 159,415 +87 3.37% 15,546,163
2012-05-22 2012-05-18 104.388 159,328 +292 3.37% 16,631,881
2012-05-21 2012-05-17 101.641 159,036 +634 3.36% 16,164,521
2012-05-18 2012-05-16 92.026 158,402 +59 3.35% 14,577,100
2012-05-14 2012-05-10 104.388 158,343 +582 3.35% 16,529,059
2012-05-11 2012-05-09 109.882 157,761 -705 3.34% 17,335,058
2012-05-10 2012-05-08 115.376 158,466 +560 3.35% 18,283,151
2012-05-09 2012-05-07 115.376 157,906 -321 3.34% 18,218,541
2012-05-07 2012-05-03 127.738 158,227 -163 3.35% 20,211,531
2012-05-04 2012-05-02 129.111 158,390 -52 3.35% 20,449,905
2012-05-02 2012-04-27 116.749 158,442 -1,020 3.35% 18,498,006
2012-04-30 2012-04-26 112.629 159,462 +431 3.37% 17,960,017
2012-04-27 2012-04-25 116.749 159,031 -2,184 3.36% 18,566,771
2012-04-26 2012-04-24 109.882 161,215 +466 3.41% 17,714,590
2012-04-24 2012-04-20 107.135 160,749 +70 3.40% 17,221,801
2012-04-18 2012-04-16 93.400 160,679 +379 3.40% 15,007,339
2012-04-17 2012-04-13 92.026 160,300 +29 3.39% 14,751,765
2012-04-13 2012-04-11 85.158 160,271 -629 3.39% 13,648,418
2012-04-12 2012-04-10 72.797 160,900 -1,573 3.40% 11,712,985
2012-04-11 2012-04-05 75.544 162,473 -2,283 3.44% 12,273,815
2012-04-10 2012-04-03 81.038 164,756 -2,161 3.48% 13,351,465
2012-04-05 2012-04-02 82.411 166,917 -2,236 3.53% 13,755,852
2012-04-02 2012-03-29 79.664 169,153 -94 3.58% 13,475,453
2012-03-23 2012-03-21 70.050 169,247 -582 3.58% 11,855,690
2011-12-08 2011-12-06 138.726 169,829 +233 3.59% 23,559,654
2011-12-06 2011-12-02 138.726 169,596 +332 3.59% 23,527,330
2011-02-22 2011-02-18 138.726 169,264 -2,883 3.58% 23,481,274
2010-04-22 2010-04-20 138.726 172,147 -146 3.64% 23,881,220
2010-04-19 2010-04-15 138.726 172,293 +4,369 3.64% 23,901,474
2009-01-30 2009-01-23 138.726 167,924 -332 3.55% 23,295,381
2009-01-29 2009-01-22 140.099 168,256 +262 3.56% 23,572,541
2009-01-23 2009-01-21 170.317 167,994 -29 3.55% 28,612,192
2009-01-22 2009-01-20 170.317 168,023 -59 3.55% 28,617,131
2009-01-21 2009-01-19 159.329 168,082 -174 3.55% 26,780,265
2009-01-20 2009-01-16 151.087 168,256 -880 3.56% 25,421,368
2009-01-19 2009-01-15 149.714 169,136 +175 3.58% 25,322,013
2009-01-16 2009-01-14 153.834 168,961 -175 3.57% 25,992,028
2009-01-15 2009-01-13 156.582 169,136 +175 3.58% 26,483,573
2009-01-09 2009-01-07 159.329 168,961 +2,225 3.57% 26,920,315
2009-01-05 2008-12-31 164.823 166,736 -76 3.53% 27,481,871
2009-01-02 2008-12-29 160.702 166,812 +23 3.53% 26,807,038
2008-12-30 2008-12-24 146.967 166,789 +53 3.53% 24,512,458
2008-12-23 2008-12-19 153.834 166,736 -280 3.53% 25,649,746
2008-12-18 2008-12-16 175.811 167,016 +175 3.53% 29,363,223
2008-12-16 2008-12-12 175.811 166,841 -76 3.53% 29,332,456
2008-12-15 2008-12-11 192.293 166,917 -1,671 3.53% 32,096,988
2008-12-12 2008-12-10 184.052 168,588 -146 3.57% 31,028,954
2008-12-11 2008-12-09 181.305 168,734 -3,238 3.57% 30,592,305
2008-12-10 2008-12-08 184.052 171,972 -1,800 3.64% 31,651,786
2008-12-09 2008-12-05 163.449 173,772 -594 3.67% 28,402,884
2008-12-08 2008-12-04 168.943 174,366 -472 3.69% 29,457,955
2008-12-05 2008-12-03 130.485 174,838 +501 3.70% 22,813,668
2008-12-04 2008-12-02 122.243 174,337 -821 3.69% 21,311,560
2008-12-03 2008-12-01 116.749 175,158 +1,176 3.70% 20,449,589
2008-12-01 2008-11-27 119.496 173,982 -431 3.68% 20,790,228
2008-11-27 2008-11-25 109.882 174,413 -47 3.69% 19,164,810
2008-11-24 2008-11-20 105.761 174,460 -454 3.69% 18,451,100
2008-11-21 2008-11-19 109.882 174,914 -378 3.70% 19,219,861
2008-11-20 2008-11-18 107.135 175,292 -437 3.71% 18,779,861
2008-11-18 2008-11-14 109.882 175,729 -1,456 3.72% 19,309,414
2008-11-17 2008-11-13 96.147 177,185 -437 3.75% 17,035,727
2008-11-14 2008-11-12 107.135 177,622 -1,305 3.76% 19,029,485
2008-11-13 2008-11-11 87.905 178,927 +122 3.78% 15,728,653
2008-11-12 2008-11-10 76.917 178,805 +1,794 3.78% 13,753,187
2008-11-07 2008-11-05 78.291 177,011 +64 3.74% 13,858,326
2008-11-04 2008-10-31 67.303 176,947 +4,241 3.74% 11,908,991
2008-11-03 2008-10-30 71.423 172,706 +349 3.65% 12,335,207
2008-10-31 2008-10-29 78.291 172,357 +47 3.64% 13,493,961
2008-10-28 2008-10-24 89.279 172,310 +559 3.64% 15,383,654
2008-10-27 2008-10-23 94.773 171,751 -338 3.63% 16,277,363
2008-10-24 2008-10-22 96.147 172,089 -8,445 3.64% 16,545,764
2008-10-23 2008-10-21 96.147 180,534 -18 3.82% 17,357,722
2008-10-14 2008-10-10 96.147 180,552 +303 3.82% 17,359,452
2008-10-10 2008-10-08 115.376 180,249 -146 3.81% 20,796,384
2008-10-09 2008-10-06 116.749 180,395 +47 3.81% 21,061,005
2008-10-02 2008-09-29 123.617 180,348 +390 3.81% 22,294,078
2008-09-30 2008-09-26 129.111 179,958 +105 3.81% 23,234,572
2008-09-26 2008-09-24 120.870 179,853 +146 3.80% 21,738,823
2008-09-25 2008-09-23 115.376 179,707 +897 3.80% 20,733,850
2008-09-23 2008-09-19 108.508 178,810 +1,281 3.78% 19,402,360
2008-09-22 2008-09-18 98.894 177,529 +70 3.75% 17,556,481
2008-09-18 2008-09-16 111.255 177,459 -10,420 3.75% 19,743,254
2008-09-17 2008-09-12 142.846 187,879 -233 3.97% 26,837,821
2008-09-16 2008-09-11 137.352 188,112 -414 3.98% 25,837,600
2008-09-12 2008-09-10 162.076 188,526 -3,500 3.99% 30,555,468
2008-09-11 2008-09-09 193.667 192,026 -14,765 4.06% 37,189,028
2008-09-10 2008-09-08 190.920 206,791 -4,782 4.37% 39,480,451
2008-09-09 2008-09-05 174.437 211,573 +291 4.47% 36,906,226
2008-09-08 2008-09-04 185.425 211,282 +991 4.47% 39,177,069
2008-09-04 2008-09-02 200.534 210,291 +407 4.45% 42,170,545
2008-09-03 2008-09-01 199.161 209,884 +82 4.44% 41,800,647
2008-09-01 2008-08-28 199.161 209,802 -3,291 4.44% 41,784,316
2008-08-29 2008-08-27 208.775 213,093 -379 4.51% 44,488,570
2008-08-28 2008-08-26 212.896 213,472 -955 4.51% 45,447,321
2008-08-27 2008-08-25 222.511 214,427 +332 4.53% 47,712,279
2008-08-26 2008-08-21 237.619 214,095 +35 4.53% 50,873,112
2008-08-20 2008-08-18 245.860 214,060 -728 4.53% 52,628,892
2008-08-19 2008-08-15 251.355 214,788 +227 4.54% 53,987,943
2008-08-18 2008-08-14 255.475 214,561 +2,400 4.54% 54,814,998
2008-08-15 2008-08-13 247.234 212,161 +2,749 4.49% 52,453,411
2008-08-14 2008-08-12 233.499 209,412 -367 4.43% 48,897,444
2008-08-13 2008-08-11 233.499 209,779 +2,988 4.44% 48,983,138
2008-08-12 2008-08-08 237.619 206,791 +1,788 4.37% 49,137,540
2008-08-11 2008-08-07 238.993 205,003 +2,831 4.34% 48,994,253
2008-08-08 2008-08-05 218.390 202,172 +2,114 4.28% 44,152,348
2008-08-07 2008-08-04 214.269 200,058 +903 4.23% 42,866,319
2008-08-05 2008-08-01 234.872 199,155 +175 4.21% 46,775,991
2008-08-04 2008-07-31 238.993 198,980 +174 4.21% 47,554,799
2008-08-01 2008-07-30 238.993 198,806 -268 4.20% 47,513,214
2008-07-31 2008-07-29 234.872 199,074 +2,755 4.21% 46,756,966
2008-07-30 2008-07-28 285.693 196,319 -582 4.15% 56,086,888
2008-07-29 2008-07-25 296.681 196,901 +472 4.16% 58,416,744
2008-07-28 2008-07-24 293.934 196,429 -28,895 4.15% 57,737,111
2008-07-24 2008-07-22 339.260 225,324 +40 4.77% 76,443,415
2008-07-22 2008-07-18 342.007 225,284 +793 4.76% 77,048,710
2008-07-21 2008-07-17 357.116 224,491 +541 4.75% 80,169,275
2008-07-18 2008-07-16 370.851 223,950 +408 4.74% 83,052,078
2008-07-17 2008-07-15 343.381 223,542 +379 4.73% 76,759,973
2008-07-16 2008-07-14 357.116 223,163 +58 4.72% 79,695,025
2008-07-15 2008-07-11 357.116 223,105 +594 4.72% 79,674,313
2008-07-14 2008-07-10 336.513 222,511 -2,470 4.71% 74,877,829
2008-07-10 2008-07-08 340.633 224,981 +699 4.76% 76,636,065
2008-07-08 2008-07-04 343.381 224,282 +932 4.74% 77,014,075
2008-07-07 2008-07-03 343.381 223,350 +157 4.72% 76,694,044
2008-07-03 2008-06-30 343.381 223,193 +2,668 4.72% 76,640,133
2008-07-02 2008-06-27 350.248 220,525 +58 4.66% 77,238,474
2008-06-27 2008-06-25 350.248 220,467 -145 4.66% 77,218,160
2008-06-26 2008-06-24 350.248 220,612 +139 4.67% 77,268,946
2008-06-25 2008-06-23 350.248 220,473 -145 4.66% 77,220,261
2008-06-24 2008-06-20 343.381 220,618 +3,390 4.67% 75,755,929
2008-06-20 2008-06-18 343.381 217,228 -18 4.59% 74,591,868
2008-06-19 2008-06-17 343.381 217,246 +192 4.59% 74,598,049
2008-06-18 2008-06-16 350.248 217,054 +350 4.59% 76,022,763
2008-06-13 2008-06-11 343.381 216,704 +699 4.58% 74,411,937
2008-06-12 2008-06-10 357.116 216,005 +2,184 4.57% 77,138,791
2008-06-11 2008-06-06 370.851 213,821 +64 4.52% 79,295,729
2008-06-10 2008-06-05 357.116 213,757 +1,637 4.52% 76,335,994
2008-06-06 2008-06-04 357.116 212,120 +1,456 4.49% 75,751,396
2008-06-05 2008-06-03 357.116 210,664 -29 4.46% 75,231,435
2008-06-04 2008-06-02 357.116 210,693 +233 4.46% 75,241,792
2008-06-03 2008-05-30 377.719 210,460 +87 4.45% 79,494,656
2008-06-02 2008-05-29 398.321 210,373 +1,736 4.45% 83,796,074
2008-05-30 2008-05-28 391.454 208,637 -18 4.41% 81,671,750
2008-05-29 2008-05-27 337.886 208,655 +88 4.41% 70,501,698
2008-05-21 2008-05-19 398.321 208,567 -18 4.41% 83,076,706
2008-05-15 2008-05-13 398.321 208,585 +524 4.41% 83,083,875
2008-05-13 2008-05-08 398.321 208,061 -58 4.40% 82,875,155
2008-05-09 2008-05-07 412.057 208,119 -1,206 4.40% 85,756,818
2008-05-07 2008-05-05 418.924 209,325 +292 4.43% 87,691,321
2008-05-06 2008-05-02 412.057 209,033 +5 4.42% 86,133,438
2008-05-05 2008-04-30 412.057 209,028 +525 4.42% 86,131,378
2008-05-02 2008-04-29 398.321 208,503 +728 4.41% 83,051,213
2008-04-30 2008-04-28 405.189 207,775 -757 4.39% 84,188,153
2008-04-29 2008-04-25 412.057 208,532 +862 4.50% 85,926,998
2008-04-28 2008-04-24 432.659 207,670 +1,572 4.48% 89,850,395
2008-04-25 2008-04-23 439.527 206,098 +6,692 4.45% 90,585,655
2008-04-24 2008-04-22 377.719 199,406 +1,107 4.30% 75,319,354
2008-04-23 2008-04-21 357.116 198,299 +58 4.28% 70,815,699
2008-04-22 2008-04-18 340.633 198,241 +239 4.28% 67,527,525
2008-04-21 2008-04-17 357.116 198,002 -18,155 4.27% 70,709,636
2008-04-17 2008-04-15 391.454 216,157 +12 4.66% 84,615,483
2008-04-14 2008-04-10 405.189 216,145 +845 4.66% 87,579,585
2008-04-10 2008-04-08 412.057 215,300 +1,281 4.65% 88,715,797
2008-04-09 2008-04-07 425.792 214,019 +256 4.62% 91,127,551
2008-04-08 2008-04-03 412.057 213,763 -52 4.61% 88,082,466
2008-04-07 2008-04-02 425.792 213,815 -344 4.61% 91,040,689
2008-04-03 2008-04-01 425.792 214,159 +291 4.62% 91,187,162
2008-04-02 2008-03-31 412.057 213,868 +961 4.62% 88,125,732
2008-04-01 2008-03-28 439.527 212,907 +728 4.59% 93,578,395
2008-03-31 2008-03-27 446.395 212,179 +408 4.58% 94,715,582
2008-03-28 2008-03-26 473.865 211,771 +437 4.57% 100,350,896
2008-03-27 2008-03-25 494.468 211,334 +1,089 4.56% 104,497,896
2008-03-26 2008-03-20 460.130 210,245 +7,566 4.54% 96,740,016
2008-03-25 2008-03-19 432.659 202,679 +4,473 4.37% 87,690,991
2008-03-20 2008-03-18 343.381 198,206 +5,225 4.28% 68,060,084
2008-03-19 2008-03-17 350.248 192,981 -8,754 4.16% 67,591,239
2008-03-18 2008-03-14 494.468 201,735 -1,713 4.35% 99,751,498
2008-03-17 2008-03-13 535.674 203,448 -1,316 4.39% 108,981,732
2008-03-14 2008-03-12 631.820 204,764 +320 4.42% 129,374,031
2008-03-13 2008-03-11 618.085 204,444 +2,843 4.41% 126,363,765
2008-03-12 2008-03-10 652.423 201,601 -525 4.35% 131,529,135
2008-03-10 2008-03-06 686.761 202,126 -1,293 4.36% 138,812,271
2008-03-04 2008-02-29 769.172 203,419 +117 4.39% 156,464,283
2008-03-03 2008-02-28 796.643 203,302 +180 4.39% 161,959,086
2008-02-28 2008-02-26 769.172 203,122 -11 4.48% 156,235,839
2008-02-27 2008-02-25 769.172 203,133 +6 4.48% 156,244,300
2008-02-26 2008-02-22 741.702 203,127 +728 4.48% 150,659,696
2008-02-25 2008-02-21 782.908 202,399 -437 4.46% 158,459,723
2008-02-22 2008-02-20 796.643 202,836 +163 4.47% 161,587,851
2008-02-21 2008-02-19 837.849 202,673 -355 4.47% 169,809,274
2008-02-19 2008-02-15 755.437 203,028 -932 4.47% 153,374,902
2008-02-15 2008-02-13 782.908 203,960 -525 4.49% 159,681,842
2008-02-14 2008-02-12 824.113 204,485 +874 4.51% 168,518,809
2008-02-13 2008-02-11 727.967 203,611 +321 4.49% 148,222,038
2008-02-12 2008-02-06 714.232 203,290 +1,089 4.48% 145,196,127
2008-02-11 2008-02-04 700.496 202,201 +524 4.46% 141,641,054
2008-02-05 2008-02-01 700.496 201,677 +128 4.44% 141,273,994
2008-02-04 2008-01-31 666.158 201,549 +379 4.44% 134,263,530
2008-02-01 2008-01-30 714.232 201,170 -3,256 4.43% 143,681,957
2008-01-31 2008-01-29 755.437 204,426 +11 4.50% 154,431,004
2008-01-28 2008-01-24 796.643 204,415 +76 4.50% 162,845,750
2008-01-25 2008-01-23 810.378 204,339 +221 4.50% 165,591,847
2008-01-24 2008-01-22 769.172 204,118 +2,330 4.50% 157,001,935
2008-01-23 2008-01-21 892.789 201,788 +1,800 4.45% 180,154,190
2008-01-22 2008-01-18 879.054 199,988 -4,514 4.41% 175,800,289
2008-01-21 2008-01-17 851.584 204,502 -1,747 4.51% 174,150,579
2008-01-18 2008-01-16 851.584 206,249 -35 4.54% 175,638,296
2008-01-17 2008-01-15 865.319 206,284 -2,225 4.55% 178,501,458
2008-01-16 2008-01-14 933.995 208,509 -571 4.59% 194,746,379
2008-01-15 2008-01-11 1002.671 209,080 +285 4.61% 209,638,491
2008-01-14 2008-01-10 1002.671 208,795 -87 4.60% 209,352,730
2008-01-11 2008-01-09 865.319 208,882 -6 4.60% 180,749,556
2008-01-10 2008-01-08 865.319 208,888 +12 4.60% 180,754,748
2008-01-09 2008-01-07 824.113 208,876 +1,037 4.60% 172,137,490
2008-01-08 2008-01-04 837.849 207,839 +46 4.58% 174,137,599
2008-01-07 2008-01-03 865.319 207,793 -332 4.58% 179,807,224
2008-01-04 2008-01-02 906.525 208,125 +117 4.59% 188,670,439
2008-01-03 2007-12-31 947.730 208,008 +809 4.58% 197,135,484
2008-01-02 2007-12-27 947.730 207,199 +2,947 4.57% 196,368,770
2007-12-28 2007-12-24 961.466 204,252 -454 4.50% 196,381,255
2007-12-27 2007-12-20 947.730 204,706 -419 4.51% 194,006,078
2007-12-20 2007-12-18 961.466 205,125 +408 4.52% 197,220,615
2007-12-19 2007-12-17 961.466 204,717 +1,461 4.51% 196,828,337
2007-12-18 2007-12-14 1002.671 203,256 -1,479 4.48% 203,798,934
2007-12-17 2007-12-13 975.201 204,735 -169 4.51% 199,657,724
2007-12-14 2007-12-12 988.936 204,904 +2,184 4.51% 202,636,934
2007-12-13 2007-12-11 975.201 202,720 +880 4.47% 197,692,694
2007-12-12 2007-12-10 1057.612 201,840 -2,732 4.45% 213,468,420
2007-12-10 2007-12-06 1085.083 204,572 -157 4.51% 221,977,500
2007-12-06 2007-12-04 1071.347 204,729 -728 4.51% 219,335,860
2007-12-05 2007-12-03 1030.142 205,457 -682 4.53% 211,649,808
2007-12-04 2007-11-30 1030.142 206,139 -343 4.54% 212,352,365
2007-12-03 2007-11-29 1016.406 206,482 -3,046 4.55% 209,869,627
2007-11-30 2007-11-28 1057.612 209,528 +99 4.62% 221,599,342
2007-11-28 2007-11-26 1085.083 209,429 +2,061 4.61% 227,247,746
2007-11-27 2007-11-23 988.936 207,368 +18 4.57% 205,073,673
2007-11-26 2007-11-22 1016.406 207,350 -2,400 4.57% 210,751,868
2007-11-23 2007-11-21 1140.023 209,750 -11 4.62% 239,119,908
2007-11-15 2007-11-13 1291.111 209,761 -286 4.62% 270,824,701
2007-11-14 2007-11-12 1194.964 210,047 +629 4.63% 250,998,664
2007-11-13 2007-11-09 1236.170 209,418 -4,578 4.61% 258,876,239
2007-11-12 2007-11-08 1167.494 213,996 -2,242 4.71% 249,839,013
2007-11-09 2007-11-07 1167.494 216,238 +6 4.76% 252,456,534
2007-11-08 2007-11-06 1140.023 216,232 +4,985 4.76% 246,509,540
2007-11-07 2007-11-05 1140.023 211,247 +123 4.65% 240,826,523
2007-11-06 2007-11-02 1153.759 211,124 +1,986 4.65% 243,586,135
2007-11-05 2007-11-01 1153.759 209,138 +2,481 4.61% 241,294,771
2007-11-02 2007-10-31 1016.406 206,657 +4,997 4.55% 210,047,499
2007-11-01 2007-10-30 975.201 201,660 -192 4.44% 196,658,981
2007-10-31 2007-10-29 1002.671 201,852 +687 4.45% 202,391,184
2007-10-30 2007-10-26 961.466 201,165 -5,143 4.43% 193,413,211
2007-10-29 2007-10-25 975.201 206,308 -75 4.55% 201,191,714
2007-10-25 2007-10-23 1016.406 206,383 -641 4.55% 209,769,003
2007-10-24 2007-10-22 1016.406 207,024 -99 4.56% 210,420,520
2007-10-23 2007-10-18 1030.142 207,123 -2,877 4.56% 213,366,024
2007-10-22 2007-10-17 1016.406 210,000 +1,992 4.63% 213,445,345
2007-10-18 2007-10-16 851.584 208,008 -460 4.58% 177,136,232
2007-10-17 2007-10-15 879.054 208,468 +2,819 4.59% 183,254,669
2007-10-16 2007-10-12 933.995 205,649 +687 4.53% 192,075,153
2007-10-15 2007-10-11 961.466 204,962 +641 4.52% 197,063,896
2007-10-12 2007-10-10 1016.406 204,321 -472 4.50% 207,673,173
2007-10-11 2007-10-09 1016.406 204,793 +873 4.51% 208,152,917
2007-10-10 2007-10-08 1016.406 203,920 -104 4.49% 207,265,594
2007-10-09 2007-10-05 1043.877 204,024 +2,609 4.50% 212,975,930
2007-10-08 2007-10-04 988.936 201,415 +2,417 4.44% 199,186,537
2007-10-05 2007-10-03 933.995 198,998 -4,170 4.38% 185,863,152
2007-10-04 2007-10-02 1002.671 203,168 -6,623 4.48% 203,710,699
2007-10-03 2007-09-28 1057.612 209,791 -5,550 4.62% 221,877,494
2007-10-02 2007-09-27 1098.818 215,341 +1,334 4.74% 236,620,510
2007-09-28 2007-09-25 1098.818 214,007 -3,070 6.29% 235,154,687
2007-09-27 2007-09-24 1057.612 217,077 -1,241 6.38% 229,583,255
2007-09-25 2007-09-21 1126.288 218,318 -3,721 6.42% 245,888,983
2007-09-24 2007-09-20 1167.494 222,039 -6,559 6.53% 259,229,166
2007-09-21 2007-09-19 1194.964 228,598 -1,916 6.72% 273,166,446
2007-09-20 2007-09-18 1263.640 230,514 -9,727 6.77% 291,286,802
2007-09-19 2007-09-17 1181.229 240,241 -2,166 7.06% 283,779,652
2007-09-18 2007-09-14 1181.229 242,407 +10,187 7.12% 286,338,194
2007-09-17 2007-09-13 1085.083 232,220 -3,216 6.82% 251,977,861
2007-09-14 2007-09-12 1057.612 235,436 -2,225 6.92% 248,999,955
2007-09-13 2007-09-11 1071.347 237,661 -145 6.98% 254,617,469
2007-09-11 2007-09-07 1085.083 237,806 -1,083 6.99% 258,039,132
2007-09-10 2007-09-06 1098.818 238,889 -1,759 7.02% 262,495,470
2007-09-07 2007-09-05 1085.083 240,648 -2,056 7.07% 261,122,937
2007-09-06 2007-09-04 1085.083 242,704 -3,099 7.13% 263,353,866
2007-09-05 2007-09-03 1071.347 245,803 -5,411 7.22% 263,340,378
2007-09-04 2007-08-31 1085.083 251,214 -239 7.38% 272,587,919
2007-09-03 2007-08-30 1140.023 251,453 +2,120 7.39% 286,662,304
2007-08-31 2007-08-29 1181.229 249,333 -2,953 7.33% 294,519,387
2007-08-30 2007-08-28 1126.288 252,286 -477 7.41% 284,146,740
2007-08-29 2007-08-27 1194.964 252,763 +145 7.43% 302,042,758
2007-08-28 2007-08-24 1085.083 252,618 +1,864 7.42% 274,111,375
2007-08-27 2007-08-23 1030.142 250,754 -1,159 7.37% 258,312,134
2007-08-24 2007-08-22 1071.347 251,913 +2,784 7.40% 269,886,310
2007-08-23 2007-08-21 1030.142 249,129 +245 7.32% 256,638,153
2007-08-22 2007-08-20 1057.612 248,884 +326 7.31% 263,222,723
2007-08-21 2007-08-17 1002.671 248,558 -1,375 7.30% 249,221,944
2007-08-20 2007-08-16 988.936 249,933 -594 7.34% 247,167,732
2007-08-17 2007-08-15 1071.347 250,527 +29 7.36% 268,401,423
2007-08-16 2007-08-14 1140.023 250,498 +1,055 7.36% 285,573,582
2007-08-15 2007-08-13 1167.494 249,443 +4,228 7.33% 291,223,167
2007-08-14 2007-08-10 1085.083 245,215 +1,002 7.21% 266,078,509
2007-08-13 2007-08-09 1057.612 244,213 -1,188 7.18% 258,282,617
2007-08-10 2007-08-08 961.466 245,401 -5,964 7.21% 235,944,600
2007-08-09 2007-08-07 961.466 251,365 -222 7.39% 241,678,780
2007-08-08 2007-08-06 1030.142 251,587 -4,304 7.39% 259,170,242
2007-08-07 2007-08-03 1153.759 255,891 -600 7.52% 295,236,448
2007-08-06 2007-08-02 1126.288 256,491 -262 7.54% 288,882,781
2007-08-03 2007-08-01 1167.494 256,753 +2,114 7.55% 299,757,547
2007-08-02 2007-07-31 1236.170 254,639 -1,258 7.48% 314,777,081
2007-08-01 2007-07-30 1236.170 255,897 +1,707 7.52% 316,332,182
2007-07-31 2007-07-27 1249.905 254,190 +3,092 7.47% 317,713,396
2007-07-30 2007-07-26 1249.905 251,098 +2,307 7.39% 313,848,689
2007-07-27 2007-07-25 1236.170 248,791 +1,409 7.32% 307,547,959
2007-07-26 2007-07-24 1140.023 247,382 +12,797 7.28% 282,021,269
2007-07-25 2007-07-23 961.466 234,585 +780 6.90% 225,545,389
2007-07-24 2007-07-20 975.201 233,805 -1,380 6.88% 228,006,809
2007-07-23 2007-07-19 988.936 235,185 +716 6.92% 232,582,904
2007-07-20 2007-07-18 1030.142 234,469 -291 6.90% 241,536,277
2007-07-19 2007-07-17 1016.406 234,760 +670 6.91% 238,611,568
2007-07-18 2007-07-16 1030.142 234,090 +431 6.89% 241,145,854
2007-07-17 2007-07-13 933.995 233,659 +4,065 6.88% 218,236,355
2007-07-16 2007-07-12 851.584 229,594 -35 6.76% 195,518,518
2007-07-13 2007-07-11 837.849 229,629 -58 6.76% 192,394,319
2007-07-12 2007-07-10 837.849 229,687 +1,037 6.76% 192,442,914
2007-07-11 2007-07-09 892.789 228,650 +547 6.73% 204,136,299
2007-07-10 2007-07-06 879.054 228,103 +1,544 6.71% 200,514,898
2007-07-09 2007-07-05 851.584 226,559 +338 6.67% 192,933,962
2007-07-06 2007-07-04 837.849 226,221 +2,999 6.66% 189,538,931
2007-07-05 2007-07-03 700.496 223,222 +2,511 6.57% 156,366,187
2007-07-04 2007-06-29 796.643 220,711 +6,966 6.49% 175,827,842
2007-07-03 2007-06-28 851.584 213,745 -734 6.29% 182,021,768
2007-06-29 2007-06-27 837.849 214,479 -571 6.32% 179,700,913
2007-06-28 2007-06-26 865.319 215,050 -460 6.34% 186,086,844
2007-06-27 2007-06-25 879.054 215,510 -4,048 6.35% 189,444,968
2007-06-26 2007-06-22 906.525 219,558 6.47% 199,034,735

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top