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: GUOSEN SECURITIES (HK) BROKERAGE CO LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.375 140,390 +0 0.09% 52,646
2025-10-13 2025-10-09 0.380 140,390 +0 0.09% 53,348
2025-10-10 2025-10-08 0.380 140,390 +0 0.09% 53,348
2025-10-09 2025-10-06 0.380 140,390 +0 0.09% 53,348
2025-10-08 2025-10-03 0.370 140,390 +0 0.09% 51,944
2025-10-06 2025-10-02 0.375 140,390 +0 0.09% 52,646
2025-10-03 2025-09-30 0.345 140,390 +0 0.09% 48,435
2025-10-02 2025-09-29 0.345 140,390 +0 0.09% 48,435
2025-09-30 2025-09-26 0.360 140,390 +0 0.09% 50,540
2025-09-29 2025-09-25 0.390 140,390 +0 0.09% 54,752
2025-09-26 2025-09-24 0.420 140,390 +0 0.09% 58,964
2025-09-25 2025-09-23 0.430 140,390 +0 0.09% 60,368
2025-09-24 2025-09-22 0.400 140,390 +0 0.09% 56,156
2025-09-23 2025-09-19 0.380 140,390 +0 0.09% 53,348
2025-09-22 2025-09-18 0.405 140,390 +0 0.09% 56,858
2025-09-19 2025-09-17 0.420 140,390 +0 0.09% 58,964
2025-09-18 2025-09-16 0.405 140,390 +0 0.09% 56,858
2025-09-17 2025-09-15 0.425 140,390 +0 0.09% 59,666
2025-09-16 2025-09-12 0.365 140,390 +0 0.09% 51,242
2025-09-15 2025-09-11 0.375 140,390 +0 0.09% 52,646
2025-09-12 2025-09-10 0.290 140,390 +0 0.09% 40,713
2025-09-11 2025-09-09 0.290 140,390 +0 0.09% 40,713
2025-09-10 2025-09-08 0.295 140,390 +0 0.09% 41,415
2025-09-09 2025-09-05 0.295 140,390 +0 0.09% 41,415
2025-09-08 2025-09-04 0.295 140,390 +0 0.09% 41,415
2025-09-05 2025-09-03 0.305 140,390 +0 0.09% 42,819
2025-09-04 2025-09-02 0.295 140,390 +0 0.09% 41,415
2025-09-03 2025-09-01 0.300 140,390 +0 0.09% 42,117
2025-09-02 2025-08-29 0.295 140,390 +0 0.09% 41,415
2025-09-01 2025-08-28 0.300 140,390 +0 0.09% 42,117
2025-08-29 2025-08-27 0.305 140,390 +0 0.09% 42,819
2025-08-28 2025-08-26 0.305 140,390 +0 0.09% 42,819
2025-08-27 2025-08-25 0.305 140,390 +0 0.09% 42,819
2025-08-26 2025-08-22 0.310 140,390 +0 0.09% 43,521
2025-08-25 2025-08-21 0.310 140,390 +0 0.09% 43,521
2025-08-22 2025-08-20 0.320 140,390 +0 0.09% 44,925
2025-08-21 2025-08-19 0.345 140,390 +0 0.09% 48,435
2025-08-20 2025-08-18 0.340 140,390 +0 0.09% 47,733
2025-08-19 2025-08-15 0.340 140,390 +0 0.09% 47,733
2025-08-18 2025-08-14 0.340 140,390 +0 0.09% 47,733
2025-08-15 2025-08-13 0.340 140,390 +0 0.09% 47,733
2025-08-14 2025-08-12 0.340 140,390 +0 0.09% 47,733
2025-08-13 2025-08-11 0.330 140,390 +0 0.09% 46,329
2025-08-12 2025-08-08 0.380 140,390 +0 0.09% 53,348
2025-08-11 2025-08-07 0.340 140,390 +0 0.09% 47,733
2025-08-08 2025-08-06 0.350 140,390 +0 0.09% 49,136
2025-08-07 2025-08-05 0.350 140,390 +0 0.09% 49,136
2025-08-06 2025-08-04 0.350 140,390 +0 0.09% 49,136
2025-08-05 2025-08-01 0.330 140,390 +0 0.09% 46,329
2025-08-04 2025-07-31 0.330 140,390 +0 0.09% 46,329
2025-08-01 2025-07-30 0.350 140,390 +0 0.09% 49,136
2025-07-31 2025-07-29 0.340 140,390 +0 0.09% 47,733
2025-07-30 2025-07-28 0.370 140,390 +0 0.09% 51,944
2025-07-29 2025-07-25 0.350 140,390 +0 0.09% 49,136
2025-07-28 2025-07-24 0.335 140,390 +0 0.09% 47,031
2025-07-25 2025-07-23 0.310 140,390 -15,000 0.09% 43,521
2025-06-13 2025-06-11 0.450 155,390 -2,000 0.10% 69,926
2025-02-24 2025-02-20 0.124 157,390 -30,000 0.10% 19,516
2024-10-07 2024-10-03 0.265 187,390 +30,000 0.12% 49,658
2024-05-06 2024-05-02 0.205 157,390 -10,000 0.10% 32,265
2023-01-31 2023-01-27 0.810 167,390 +1,500 0.11% 135,586
2023-01-30 2023-01-26 0.950 165,890 -1,000 0.11% 157,596
2023-01-11 2023-01-09 0.880 166,890 -200 0.11% 146,863
2022-12-14 2022-12-12 0.920 167,090 -7,500 0.11% 153,723
2022-12-13 2022-12-09 0.980 174,590 +500 0.11% 171,098
2022-12-09 2022-12-07 0.920 174,090 +7,500 0.11% 160,163
2022-10-13 2022-10-11 0.860 166,590 +500 0.11% 143,267
2022-08-26 2022-08-24 0.940 166,090 +500 0.11% 156,125
2022-02-23 2022-02-21 1.700 165,590 -500 0.11% 281,503
2022-01-20 2022-01-18 1.820 166,090 +500 0.11% 302,284
2021-10-12 2021-10-08 1.960 165,590 -500 0.11% 324,556
2021-07-23 2021-07-21 2.460 166,090 -500 0.11% 408,581
2021-07-22 2021-07-20 2.500 166,590 -200 0.11% 416,475
2021-07-20 2021-07-16 2.540 166,790 -8,500 0.11% 423,647
2021-07-19 2021-07-15 2.540 175,290 -1,500 0.11% 445,237
2021-06-11 2021-06-09 2.720 176,790 +41,090 0.11% 480,869
2021-05-12 2021-05-10 2.141 135,700 -29,079 0.26% 290,558
2021-03-09 2021-03-05 2.256 164,779 +3,643 0.26% 371,819
2021-03-08 2021-03-04 2.306 161,136 +6,072 0.26% 371,561
2020-05-26 2020-05-22 3.492 155,064 -607 0.25% 541,447
2020-03-23 2020-03-19 2.306 155,671 -608 0.25% 358,959
2020-02-05 2020-02-03 3.031 156,279 -9,107 0.25% 473,617
2020-01-09 2020-01-07 3.195 165,386 -607 0.26% 528,457
2019-11-25 2019-11-21 3.442 165,993 +1,214 0.27% 571,406
2019-09-27 2019-09-25 4.118 164,779 -8,500 0.27% 678,502
2019-09-24 2019-09-20 4.612 173,279 -607 0.28% 799,122
2019-09-23 2019-09-19 4.941 173,886 -44,321 0.29% 859,201
2019-09-20 2019-09-18 4.694 218,207 -13,357 0.36% 1,024,289
2019-09-19 2019-09-17 4.118 231,564 +43,714 0.38% 953,499
2019-09-16 2019-09-12 3.064 187,850 +6,071 0.31% 575,484
2019-09-10 2019-09-06 2.833 181,779 +7,286 0.30% 514,969
2019-09-04 2019-09-02 2.932 174,493 +7,286 0.29% 511,572
2019-08-08 2019-08-06 3.871 167,207 -607 0.27% 647,189
2019-08-07 2019-08-05 3.953 167,814 -1,822 0.28% 663,359
2019-07-05 2019-07-03 5.024 169,636 -5,464 0.28% 852,171
2019-07-04 2019-07-02 5.271 175,100 -243 0.29% 922,880
2019-05-03 2019-04-30 7.906 175,343 -1,336 0.29% 1,386,241
2019-04-30 2019-04-26 8.400 176,679 -1,942 0.29% 1,484,104
2019-04-26 2019-04-24 8.729 178,621 +1,335 0.30% 1,559,256
2019-04-25 2019-04-23 10.047 177,286 +2,550 0.29% 1,781,203
2019-04-03 2019-04-01 13.506 174,736 +607 0.29% 2,359,964
2019-03-01 2019-02-27 15.318 174,129 -1,578 0.29% 2,667,247
2019-02-28 2019-02-26 15.976 175,707 +1,578 0.29% 2,807,178
2018-11-06 2018-11-02 14.494 174,129 -2,185 0.29% 2,523,846
2018-10-19 2018-10-16 13.671 176,314 +1,214 0.30% 2,410,316
2018-09-13 2018-09-11 18.776 175,100 -607 0.30% 3,287,760
2018-09-12 2018-09-10 18.941 175,707 -1,214 0.30% 3,328,097
2018-09-07 2018-09-05 19.435 176,921 -729 0.30% 3,438,512
2018-09-04 2018-08-31 19.765 177,650 +607 0.30% 3,511,200
2018-08-31 2018-08-29 19.600 177,043 +364 0.30% 3,470,043
2018-08-20 2018-08-16 20.424 176,679 +486 0.30% 3,608,409
2018-08-17 2018-08-15 20.424 176,193 -364 0.30% 3,598,483
2018-08-16 2018-08-14 21.576 176,557 -972 0.30% 3,809,477
2018-08-15 2018-08-13 22.565 177,529 +2,065 0.30% 4,005,890
2018-07-09 2018-07-05 20.918 175,464 -122 0.30% 3,670,294
2018-06-25 2018-06-21 21.906 175,586 +1,336 0.30% 3,846,366
2018-06-22 2018-06-20 21.576 174,250 -3,643 0.29% 3,759,700
2018-06-20 2018-06-15 23.718 177,893 +1,457 0.30% 4,219,203
2018-06-15 2018-06-13 23.059 176,436 -364 0.30% 4,068,407
2018-06-08 2018-06-06 23.224 176,800 +243 0.30% 4,105,920
2018-06-06 2018-06-04 23.059 176,557 +121 0.30% 4,071,197
2018-05-23 2018-05-18 22.894 176,436 -243 0.30% 4,039,347
2018-04-20 2018-04-18 21.412 176,679 -2,550 0.33% 3,783,009
2018-04-18 2018-04-16 25.200 179,229 +5,586 0.34% 4,516,571
2018-04-13 2018-04-11 23.553 173,643 +2,914 0.33% 4,089,803
2018-04-06 2018-04-03 24.047 170,729 +3,643 0.32% 4,105,530
2018-03-27 2018-03-23 25.035 167,086 +122 0.32% 4,183,047
2018-03-16 2018-03-14 28.000 166,964 -1,093 0.32% 4,674,992
2018-03-09 2018-03-07 28.329 168,057 -364 0.32% 4,760,956
2018-03-07 2018-03-05 27.671 168,421 -1,458 0.32% 4,660,308
2018-03-05 2018-03-01 28.659 169,879 +2,065 0.32% 4,868,532
2018-02-26 2018-02-22 28.659 167,814 +364 0.32% 4,809,352
2018-02-23 2018-02-21 28.494 167,450 +364 0.32% 4,771,340
2018-02-01 2018-01-30 28.988 167,086 -3,885 0.32% 4,843,528
2018-01-30 2018-01-26 30.306 170,971 -2,308 0.33% 5,181,427
2018-01-22 2018-01-18 28.659 173,279 +608 0.33% 4,965,972
2018-01-19 2018-01-17 29.812 172,671 +364 0.33% 5,147,627
2018-01-18 2018-01-16 29.647 172,307 +121 0.33% 5,108,396
2018-01-09 2018-01-05 28.000 172,186 -7,528 0.33% 4,821,208
2018-01-08 2018-01-04 28.329 179,714 +7,407 0.35% 5,091,192
2017-12-29 2017-12-27 24.541 172,307 -1,457 0.33% 4,228,616
2017-12-27 2017-12-21 25.365 173,764 -243 0.33% 4,407,473
2017-12-18 2017-12-14 25.694 174,007 +971 0.33% 4,470,956
2017-12-06 2017-12-04 25.035 173,036 -243 0.33% 4,332,007
2017-12-05 2017-12-01 24.871 173,279 -10,685 0.33% 4,309,551
2017-12-01 2017-11-29 25.035 183,964 +1,214 0.35% 4,605,593
2017-11-24 2017-11-22 26.847 182,750 -1,821 0.35% 4,906,300
2017-11-23 2017-11-21 26.353 184,571 -243 0.36% 4,863,989
2017-11-21 2017-11-17 29.153 184,814 +364 0.36% 5,387,872
2017-11-15 2017-11-13 31.294 184,450 +729 0.36% 5,772,200
2017-11-13 2017-11-09 31.624 183,721 -850 0.35% 5,809,906
2017-11-09 2017-11-07 30.800 184,571 -608 0.36% 5,684,787
2017-11-07 2017-11-03 31.129 185,179 +850 0.36% 5,764,513
2017-11-06 2017-11-02 30.965 184,329 +1,215 0.35% 5,707,693
2017-10-30 2017-10-26 32.282 183,114 +1,214 0.35% 5,911,351
2017-10-26 2017-10-24 33.435 181,900 +1,214 0.35% 6,081,880
2017-10-20 2017-10-18 36.400 180,686 +1,822 0.35% 6,576,970
2017-10-19 2017-10-17 37.059 178,864 -7,893 0.34% 6,628,489
2017-10-18 2017-10-16 33.435 186,757 -11,293 0.36% 6,244,275
2017-10-17 2017-10-13 32.941 198,050 +19,550 0.38% 6,524,000
2017-10-13 2017-10-11 32.118 178,500 -3,157 0.34% 5,733,000
2017-10-11 2017-10-09 31.459 181,657 +1,943 0.35% 5,714,716
2017-10-09 2017-10-04 33.435 179,714 +607 0.35% 6,008,790
2017-09-28 2017-09-26 30.800 179,107 -486 0.34% 5,516,496
2017-09-26 2017-09-22 31.624 179,593 -12,143 0.35% 5,679,365
2017-09-22 2017-09-20 30.635 191,736 -9,593 0.37% 5,873,889
2017-09-21 2017-09-19 31.624 201,329 +608 0.39% 6,366,734
2017-09-20 2017-09-18 31.624 200,721 -6,072 0.39% 6,347,506
2017-09-19 2017-09-15 33.929 206,793 +486 0.40% 7,016,365
2017-09-15 2017-09-13 33.600 206,307 -6,193 0.40% 6,931,915
2017-09-14 2017-09-12 33.600 212,500 -6,071 0.41% 7,140,000
2017-09-13 2017-09-11 30.635 218,571 +14,935 0.42% 6,695,987
2017-09-12 2017-09-08 33.600 203,636 -485 0.39% 6,842,170
2017-09-11 2017-09-07 34.588 204,121 -18,700 0.39% 7,060,185
2017-09-08 2017-09-06 31.624 222,821 +2,671 0.43% 7,046,386
2017-09-07 2017-09-05 30.141 220,150 +364 0.42% 6,635,580
2017-09-06 2017-09-04 27.176 219,786 -12,264 0.42% 5,973,008
2017-09-05 2017-09-01 28.329 232,050 +22,950 0.45% 6,573,840
2017-09-04 2017-08-31 23.882 209,100 -607 0.40% 4,993,800
2017-08-28 2017-08-24 24.212 209,707 -1,700 0.40% 5,077,377
2017-08-18 2017-08-16 23.059 211,407 +607 0.41% 4,874,797
2017-08-17 2017-08-15 22.894 210,800 +1,821 0.41% 4,826,080
2017-07-24 2017-07-20 25.365 208,979 +608 0.40% 5,300,691
2017-07-13 2017-07-11 22.071 208,371 +607 0.40% 4,598,871
2017-07-05 2017-07-03 23.718 207,764 -2,186 0.40% 4,927,673
2017-07-04 2017-06-30 22.565 209,950 +2,186 0.40% 4,737,460
2017-06-29 2017-06-27 23.718 207,764 -607 0.40% 4,927,673
2017-06-21 2017-06-19 25.859 208,371 +607 0.40% 5,388,229
2017-06-20 2017-06-16 26.353 207,764 -6,072 0.40% 5,475,192
2017-06-16 2017-06-14 27.341 213,836 +607 0.41% 5,846,528
2017-06-08 2017-06-06 28.824 213,229 -728 0.41% 6,146,012
2017-06-05 2017-06-01 28.988 213,957 +1,821 0.41% 6,202,236
2017-05-31 2017-05-26 30.635 212,136 +486 0.41% 6,498,849
2017-05-26 2017-05-24 33.106 211,650 +4,250 0.41% 7,006,860
2017-05-24 2017-05-22 33.435 207,400 -1,579 0.40% 6,934,480
2017-05-22 2017-05-18 28.988 208,979 -2,428 0.40% 6,057,932
2017-05-19 2017-05-17 28.824 211,407 +3,643 0.41% 6,093,496
2017-05-18 2017-05-16 32.118 207,764 -607 0.40% 6,672,891
2017-05-16 2017-05-12 33.929 208,371 -17,486 0.40% 7,069,905
2017-05-15 2017-05-11 36.400 225,857 -4,857 0.43% 8,221,195
2017-05-12 2017-05-10 37.718 230,714 +485 0.44% 8,701,989
2017-05-11 2017-05-09 37.718 230,229 -1,942 0.44% 8,683,696
2017-05-09 2017-05-05 37.718 232,171 -9,229 0.45% 8,756,944
2017-05-08 2017-05-04 38.541 241,400 +607 0.46% 9,303,840
2017-05-02 2017-04-27 38.871 240,793 +1,457 0.46% 9,359,766
2017-04-28 2017-04-26 39.365 239,336 -4,735 0.46% 9,421,391
2017-04-27 2017-04-25 40.188 244,071 -2,429 0.47% 9,808,783
2017-04-26 2017-04-24 39.200 246,500 +607 0.47% 9,662,800
2017-04-25 2017-04-21 40.024 245,893 +6,557 0.47% 9,841,506
2017-04-24 2017-04-20 40.518 239,336 +3,643 0.46% 9,697,332
2017-04-20 2017-04-18 42.000 235,693 +850 0.45% 9,899,106
2017-04-12 2017-04-10 42.000 234,843 -15,907 0.45% 9,863,406
2017-04-11 2017-04-07 42.000 250,750 -3,036 0.48% 10,531,500
2017-04-10 2017-04-06 40.847 253,786 +3,522 0.49% 10,366,412
2017-04-07 2017-04-05 40.518 250,264 +6,314 0.48% 10,140,108
2017-04-03 2017-03-30 38.047 243,950 +486 0.47% 9,281,580
2017-03-31 2017-03-29 38.541 243,464 +2,428 0.47% 9,383,389
2017-03-30 2017-03-28 38.871 241,036 +18,215 0.46% 9,369,211
2017-03-29 2017-03-27 38.706 222,821 -1,822 0.43% 8,624,483
2017-03-23 2017-03-21 39.859 224,643 +607 0.43% 8,954,006
2017-03-22 2017-03-20 39.200 224,036 +1,822 0.43% 8,782,211
2017-03-21 2017-03-17 38.871 222,214 +1,214 0.43% 8,637,589
2017-03-20 2017-03-16 39.200 221,000 +1,214 0.43% 8,663,200
2017-03-17 2017-03-15 38.541 219,786 -121 0.42% 8,470,811
2017-03-16 2017-03-14 38.706 219,907 +971 0.42% 8,511,694
2017-03-15 2017-03-13 38.376 218,936 +3,036 0.42% 8,401,991
2017-03-13 2017-03-09 40.188 215,900 +607 0.42% 8,676,640
2017-03-08 2017-03-06 42.000 215,293 +729 0.41% 9,042,306
2017-03-07 2017-03-03 41.176 214,564 +1,457 0.41% 8,834,988
2017-03-06 2017-03-02 42.824 213,107 +486 0.41% 9,125,994
2017-03-02 2017-02-28 43.647 212,621 +1,214 0.41% 9,280,281
2017-02-23 2017-02-21 43.647 211,407 +1,943 0.41% 9,227,294
2017-02-22 2017-02-20 43.647 209,464 +1,335 0.40% 9,142,488
2017-02-21 2017-02-17 44.471 208,129 +1,458 0.40% 9,255,619
2017-02-16 2017-02-14 46.118 206,671 +17,000 0.40% 9,531,180
2017-02-15 2017-02-13 46.118 189,671 +2,428 0.37% 8,747,180
2017-02-13 2017-02-09 47.765 187,243 +2,429 0.36% 8,943,607
2017-02-10 2017-02-08 47.765 184,814 +121 0.36% 8,827,586
2017-02-09 2017-02-07 46.941 184,693 +1,214 0.36% 8,669,707
2017-02-08 2017-02-06 48.588 183,479 -2,671 0.35% 8,914,921
2017-02-01 2017-01-25 43.647 186,150 +1,821 0.36% 8,124,900
2017-01-26 2017-01-24 42.824 184,329 -607 0.35% 7,893,618
2017-01-23 2017-01-19 43.647 184,936 +1,215 0.36% 8,071,912
2017-01-20 2017-01-18 44.471 183,721 +1,457 0.35% 8,170,181
2017-01-18 2017-01-16 42.824 182,264 +2,307 0.35% 7,805,188
2017-01-16 2017-01-12 43.647 179,957 +1,821 0.35% 7,854,594
2017-01-13 2017-01-11 43.647 178,136 +1,215 0.34% 7,775,112
2017-01-12 2017-01-10 45.294 176,921 -1,093 0.34% 8,013,481
2017-01-11 2017-01-09 44.471 178,014 +2,671 0.34% 7,916,387
2017-01-10 2017-01-06 41.176 175,343 +607 0.34% 7,220,006
2017-01-04 2016-12-30 41.176 174,736 +365 0.34% 7,195,012
2016-12-23 2016-12-21 41.176 174,371 +607 0.34% 7,179,982
2016-12-19 2016-12-15 42.824 173,764 +607 0.33% 7,441,188
2016-12-16 2016-12-14 43.647 173,157 -1,822 0.33% 7,557,794
2016-12-15 2016-12-13 43.647 174,979 +1,822 0.34% 7,637,319
2016-12-13 2016-12-09 46.118 173,157 -3,036 0.33% 7,985,593
2016-12-12 2016-12-08 46.118 176,193 -5,100 0.34% 8,125,607
2016-12-09 2016-12-07 46.941 181,293 -243 0.35% 8,510,107
2016-12-06 2016-12-02 46.941 181,536 +486 0.35% 8,521,513
2016-12-05 2016-12-01 48.588 181,050 +3,036 0.35% 8,796,900
2016-12-02 2016-11-30 46.941 178,014 +5,100 0.34% 8,356,187
2016-12-01 2016-11-29 44.471 172,914 +607 0.33% 7,689,587
2016-11-30 2016-11-28 44.471 172,307 -122 0.33% 7,662,594
2016-11-25 2016-11-23 44.471 172,429 -2,671 0.33% 7,668,019
2016-11-22 2016-11-18 43.647 175,100 +850 0.34% 7,642,600
2016-11-18 2016-11-16 44.471 174,250 +971 0.34% 7,749,000
2016-11-15 2016-11-11 42.824 173,279 -12,142 0.33% 7,420,418
2016-11-14 2016-11-10 44.471 185,421 -62,415 0.36% 8,245,781
2016-11-11 2016-11-09 44.471 247,836 -850 0.48% 11,021,413
2016-11-10 2016-11-08 42.000 248,686 -2,428 0.48% 10,444,812
2016-11-09 2016-11-07 49.412 251,114 -13,357 0.48% 12,407,986
2016-11-08 2016-11-04 50.235 264,471 -2,550 0.51% 13,285,778
2016-11-07 2016-11-03 51.882 267,021 -17,243 0.51% 13,853,678
2016-11-03 2016-11-01 51.059 284,264 +850 0.55% 14,514,185
2016-10-31 2016-10-27 52.706 283,414 -7,286 0.55% 14,937,585
2016-10-24 2016-10-19 53.529 290,700 +1,214 0.56% 15,561,000
2016-10-19 2016-10-17 54.353 289,486 -850 0.56% 15,734,416
2016-10-13 2016-10-11 57.647 290,336 -728 0.56% 16,737,016
2016-10-12 2016-10-07 52.706 291,064 -8,257 0.56% 15,340,785
2016-10-11 2016-10-06 54.353 299,321 -3,158 0.58% 16,268,977
2016-10-07 2016-10-05 56.000 302,479 -485 0.58% 16,938,824
2016-10-06 2016-10-04 47.765 302,964 +243 0.58% 14,470,986
2016-10-04 2016-09-30 43.647 302,721 +364 0.58% 13,212,881
2016-09-26 2016-09-22 45.294 302,357 +2,186 0.58% 13,694,994
2016-09-23 2016-09-21 44.471 300,171 -2,429 0.58% 13,348,781
2016-09-21 2016-09-19 39.200 302,600 +2,550 0.58% 11,861,920
2016-09-13 2016-09-09 42.824 300,050 -2,307 0.58% 12,849,200
2016-09-09 2016-09-07 42.000 302,357 -1,822 0.58% 12,698,994
2016-09-06 2016-09-02 37.882 304,179 +5,950 0.59% 11,523,016
2016-08-24 2016-08-22 42.000 298,229 -121 0.57% 12,525,618
2016-08-23 2016-08-19 42.824 298,350 +243 0.57% 12,776,400
2016-08-19 2016-08-17 42.824 298,107 +1,821 0.57% 12,765,994
2016-08-17 2016-08-15 42.824 296,286 -1,093 0.57% 12,688,012
2016-08-05 2016-08-03 39.859 297,379 +1,822 0.57% 11,853,177
2016-08-04 2016-08-01 40.188 295,557 +364 0.57% 11,877,914
2016-07-20 2016-07-18 42.824 295,193 +5,464 0.57% 12,641,206
2016-07-19 2016-07-15 43.647 289,729 +1,822 0.56% 12,645,819
2016-07-18 2016-07-14 43.647 287,907 -23,072 0.55% 12,566,294
2016-07-15 2016-07-13 42.824 310,979 -6,071 0.60% 13,317,218
2016-07-12 2016-07-08 43.647 317,050 -8,136 0.61% 13,838,300
2016-07-05 2016-06-30 43.647 325,186 -243 0.63% 14,193,412
2016-06-29 2016-06-27 45.294 325,429 -3,521 0.63% 14,740,019
2016-06-17 2016-06-15 47.765 328,950 +850 0.63% 15,712,200
2016-06-16 2016-06-14 46.118 328,100 +971 0.63% 15,131,200
2016-06-15 2016-06-13 46.118 327,129 -5,950 0.63% 15,086,420
2016-06-10 2016-06-07 49.412 333,079 -364 0.64% 16,458,021
2016-06-07 2016-06-03 48.588 333,443 -243 0.64% 16,201,407
2016-06-06 2016-06-02 47.765 333,686 +607 0.64% 15,938,414
2016-06-01 2016-05-30 49.412 333,079 +486 0.64% 16,458,021
2016-05-31 2016-05-27 49.412 332,593 +2,429 0.64% 16,434,007
2016-05-25 2016-05-23 46.941 330,164 -972 0.64% 15,498,287
2016-05-23 2016-05-19 46.118 331,136 -2,428 0.64% 15,271,213
2016-05-10 2016-05-06 51.882 333,564 -607 0.64% 17,306,085
2016-05-05 2016-05-03 51.882 334,171 +485 0.64% 17,337,578
2016-05-04 2016-04-29 52.706 333,686 -1,821 0.64% 17,587,215
2016-05-03 2016-04-28 52.706 335,507 +607 0.65% 17,683,192
2016-04-29 2016-04-27 54.353 334,900 +729 0.65% 18,202,800
2016-04-25 2016-04-21 53.529 334,171 +121 0.64% 17,887,977
2016-04-22 2016-04-20 52.706 334,050 -243 0.64% 17,606,400
2016-04-21 2016-04-19 54.353 334,293 +2,186 0.64% 18,169,808
2016-04-20 2016-04-18 55.176 332,107 +32,907 0.64% 18,324,492
2016-04-13 2016-04-11 48.588 299,200 +1,093 0.58% 14,537,600
2016-04-12 2016-04-08 48.588 298,107 -1,700 0.58% 14,484,493
2016-04-11 2016-04-07 48.588 299,807 -607 0.58% 14,567,093
2016-04-06 2016-04-01 50.235 300,414 +2,307 0.58% 15,091,386
2016-03-31 2016-03-29 50.235 298,107 -2,186 0.58% 14,975,493
2016-03-30 2016-03-24 49.412 300,293 -1,821 0.58% 14,838,007
2016-03-29 2016-03-23 46.941 302,114 +1,821 0.58% 14,181,587
2016-03-23 2016-03-21 48.588 300,293 -607 0.58% 14,590,707
2016-03-21 2016-03-17 46.941 300,900 +1,943 0.58% 14,124,600
2016-03-18 2016-03-16 48.588 298,957 +1,457 0.58% 14,525,793
2016-03-17 2016-03-15 50.235 297,500 +729 0.57% 14,945,000
2016-03-16 2016-03-14 51.882 296,771 -2,186 0.57% 15,397,178
2016-03-15 2016-03-11 49.412 298,957 +4,493 0.58% 14,771,993
2016-03-14 2016-03-10 44.471 294,464 +1,214 0.57% 13,094,987
2016-03-11 2016-03-09 45.294 293,250 -1,821 0.57% 13,282,500
2016-03-09 2016-03-07 46.941 295,071 +2,550 0.57% 13,850,980
2016-03-08 2016-03-04 42.824 292,521 -365 0.56% 12,526,782
2016-03-07 2016-03-03 42.000 292,886 -243 0.57% 12,301,212
2016-03-04 2016-03-02 42.000 293,129 +4,372 0.57% 12,311,418
2016-03-03 2016-03-01 39.529 288,757 -850 0.56% 11,414,394
2016-03-02 2016-02-29 39.859 289,607 +486 0.56% 11,543,394
2016-03-01 2016-02-26 40.518 289,121 -122 0.56% 11,714,503
2016-02-29 2016-02-25 40.188 289,243 +122 0.56% 11,624,166
2016-02-26 2016-02-24 41.176 289,121 +728 0.56% 11,904,982
2016-02-23 2016-02-19 40.682 288,393 +607 0.56% 11,732,506
2016-02-19 2016-02-17 39.200 287,786 +365 0.56% 11,281,211
2016-02-18 2016-02-16 38.376 287,421 -4,615 0.55% 11,030,204
2016-02-17 2016-02-15 38.706 292,036 -4,493 0.56% 11,303,511
2016-02-16 2016-02-12 38.706 296,529 -121 0.57% 11,477,417
2016-02-12 2016-02-05 42.000 296,650 +243 0.57% 12,459,300
2016-02-05 2016-02-03 44.471 296,407 +3,157 0.57% 13,181,394
2016-02-03 2016-02-01 44.471 293,250 -729 0.57% 13,041,000
2016-02-02 2016-01-29 43.647 293,979 -607 0.57% 12,831,319
2016-02-01 2016-01-28 42.000 294,586 -121 0.57% 12,372,612
2016-01-26 2016-01-22 42.000 294,707 -364 0.57% 12,377,694
2016-01-25 2016-01-21 39.529 295,071 +1,700 0.57% 11,663,983
2016-01-22 2016-01-20 42.824 293,371 +850 0.57% 12,563,182
2016-01-20 2016-01-18 44.471 292,521 -4,858 0.56% 13,008,581
2016-01-15 2016-01-13 49.412 297,379 -2,185 0.57% 14,694,021
2016-01-14 2016-01-12 48.588 299,564 +607 0.58% 14,555,286
2016-01-13 2016-01-11 49.412 298,957 -243 0.58% 14,771,993
2016-01-12 2016-01-08 52.706 299,200 -971 0.58% 15,769,600
2016-01-11 2016-01-07 51.882 300,171 +364 0.58% 15,573,578
2016-01-06 2016-01-04 56.824 299,807 +4,614 0.58% 17,036,092
2016-01-05 2015-12-31 60.118 295,193 +243 0.57% 17,746,309
2016-01-04 2015-12-29 60.941 294,950 +2,550 0.57% 17,974,600
2015-12-29 2015-12-24 58.471 292,400 +2,186 0.56% 17,096,800
2015-12-28 2015-12-22 57.647 290,214 -122 0.56% 16,729,984
2015-12-23 2015-12-21 55.176 290,336 -971 0.56% 16,019,716
2015-12-17 2015-12-15 56.000 291,307 +121 0.56% 16,313,192
2015-12-15 2015-12-11 55.176 291,186 +365 0.56% 16,066,616
2015-12-14 2015-12-10 56.000 290,821 +728 0.56% 16,285,976
2015-12-11 2015-12-09 58.471 290,093 -243 0.56% 16,961,908
2015-12-10 2015-12-08 59.294 290,336 +16,393 0.56% 17,215,217
2015-12-09 2015-12-07 60.118 273,943 +2,429 0.53% 16,468,809
2015-12-08 2015-12-04 60.941 271,514 +2,064 0.52% 16,546,383
2015-12-07 2015-12-03 60.118 269,450 -10,079 0.52% 16,198,700
2015-12-04 2015-12-02 60.941 279,529 +3,400 0.54% 17,034,826
2015-12-03 2015-12-01 61.765 276,129 +1,215 0.53% 17,055,026
2015-12-02 2015-11-30 61.765 274,914 +13,843 0.53% 16,979,982
2015-12-01 2015-11-27 60.118 261,071 -486 0.50% 15,694,974
2015-11-30 2015-11-26 61.765 261,557 +3,400 0.50% 16,154,991
2015-11-27 2015-11-25 62.588 258,157 +364 0.50% 16,157,591
2015-11-26 2015-11-24 63.412 257,793 -1,578 0.50% 16,347,109
2015-11-25 2015-11-23 64.235 259,371 -122 0.50% 16,660,772
2015-11-24 2015-11-20 64.235 259,493 -1,214 0.50% 16,668,609
2015-11-23 2015-11-19 64.235 260,707 -1,214 0.50% 16,746,591
2015-11-20 2015-11-18 64.235 261,921 +850 0.51% 16,824,572
2015-11-19 2015-11-17 65.882 261,071 -1,700 0.50% 17,199,972
2015-11-18 2015-11-16 65.059 262,771 +364 0.51% 17,095,572
2015-11-17 2015-11-13 67.529 262,407 -4,372 0.51% 17,720,190
2015-11-16 2015-11-12 69.176 266,779 -364 0.52% 18,454,830
2015-11-12 2015-11-10 69.176 267,143 -486 0.52% 18,480,010
2015-11-11 2015-11-09 69.176 267,629 -485 0.52% 18,513,630
2015-11-10 2015-11-06 69.176 268,114 -1,457 0.52% 18,547,180
2015-11-09 2015-11-05 70.000 269,571 -729 0.52% 18,869,970
2015-11-06 2015-11-04 68.353 270,300 +2,550 0.52% 18,475,800
2015-11-05 2015-11-03 67.529 267,750 -1,093 0.52% 18,081,000
2015-11-04 2015-11-02 67.529 268,843 -1,700 0.52% 18,154,810
2015-11-03 2015-10-30 70.000 270,543 -971 0.52% 18,938,010
2015-11-02 2015-10-29 72.471 271,514 +2,793 0.52% 19,676,779
2015-10-30 2015-10-28 73.294 268,721 +34,485 0.52% 19,695,669
2015-10-26 2015-10-22 65.059 234,236 +5,465 0.45% 15,239,119
2015-10-23 2015-10-20 67.529 228,771 +3,035 0.44% 15,448,771
2015-10-22 2015-10-19 66.706 225,736 +12,143 0.44% 15,057,919
2015-10-20 2015-10-16 67.529 213,593 -1,214 0.41% 14,423,810
2015-10-19 2015-10-15 70.000 214,807 +3,278 0.41% 15,036,490
2015-10-16 2015-10-14 60.941 211,529 +608 0.41% 12,890,826
2015-10-15 2015-10-13 61.765 210,921 -608 0.41% 13,027,474
2015-10-14 2015-10-12 61.765 211,529 +243 0.41% 13,065,026
2015-10-13 2015-10-09 61.765 211,286 -4,371 0.41% 13,050,018
2015-10-09 2015-10-07 61.765 215,657 +1,214 0.42% 13,319,991
2015-10-08 2015-10-06 60.118 214,443 -607 0.41% 12,891,809
2015-10-07 2015-10-05 56.824 215,050 -364 0.42% 12,219,900
2015-10-06 2015-10-02 56.824 215,414 +485 0.42% 12,240,584
2015-09-29 2015-09-24 57.647 214,929 +608 0.41% 12,390,025
2015-09-25 2015-09-23 57.647 214,321 +2,671 0.41% 12,354,975
2015-09-24 2015-09-22 58.471 211,650 +3,521 0.41% 12,375,300
2015-09-23 2015-09-21 58.471 208,129 +1,579 0.40% 12,169,425
2015-09-22 2015-09-18 58.471 206,550 -1,821 0.40% 12,077,100
2015-09-21 2015-09-17 56.824 208,371 +850 0.40% 11,840,376
2015-09-18 2015-09-16 57.647 207,521 +1,821 0.40% 11,962,975
2015-09-17 2015-09-15 55.176 205,700 -607 0.40% 11,349,800
2015-09-15 2015-09-11 56.824 206,307 -2,429 0.40% 11,723,092
2015-09-11 2015-09-09 53.529 208,736 -3,035 0.40% 11,173,515
2015-09-10 2015-09-08 49.412 211,771 +3,035 0.41% 10,463,979
2015-09-09 2015-09-07 47.765 208,736 -121 0.40% 9,970,214
2015-09-08 2015-09-04 47.765 208,857 +121 0.40% 9,975,993
2015-09-02 2015-08-31 52.706 208,736 +243 0.40% 11,001,615
2015-09-01 2015-08-28 52.706 208,493 -4,128 0.40% 10,988,808
2015-08-31 2015-08-27 52.706 212,621 -1,215 0.41% 11,206,377
2015-08-28 2015-08-26 48.588 213,836 +122 0.41% 10,389,914
2015-08-26 2015-08-24 47.765 213,714 +69,943 0.41% 10,207,986
2015-08-25 2015-08-21 52.706 143,771 -3,643 0.28% 7,577,577
2015-08-24 2015-08-20 54.353 147,414 +243 0.28% 8,012,384
2015-08-21 2015-08-19 57.647 147,171 +5,464 0.28% 8,483,975
2015-08-19 2015-08-17 60.941 141,707 +243 0.27% 8,635,791
2015-08-13 2015-08-11 65.882 141,464 -1,215 0.27% 9,319,981
2015-08-12 2015-08-10 63.412 142,679 -3,011 0.28% 9,047,527
2015-08-06 2015-08-04 61.765 145,690 +729 0.28% 8,998,500
2015-08-05 2015-08-03 60.118 144,961 +6,314 0.28% 8,714,714
2015-08-04 2015-07-31 64.235 138,647 -7,893 0.27% 8,906,031
2015-07-30 2015-07-28 61.765 146,540 -1,821 0.28% 9,051,000
2015-07-29 2015-07-27 60.941 148,361 -2,186 0.29% 9,041,294
2015-07-28 2015-07-24 68.353 150,547 -243 0.29% 10,290,330
2015-07-27 2015-07-23 69.176 150,790 -121 0.29% 10,431,120
2015-07-23 2015-07-21 69.176 150,911 -1,822 0.29% 10,439,490
2015-07-16 2015-07-14 69.176 152,733 +122 0.30% 10,565,530
2015-07-15 2015-07-13 70.824 152,611 -4,858 0.29% 10,808,450
2015-07-14 2015-07-10 65.882 157,469 -1,942 0.30% 10,374,428
2015-07-13 2015-07-09 64.235 159,411 -3,036 0.31% 10,239,812
2015-07-10 2015-07-08 45.294 162,447 -20,764 0.31% 7,357,894
2015-07-09 2015-07-07 56.824 183,211 -6,922 0.35% 10,410,696
2015-07-08 2015-07-06 61.765 190,133 -12,264 0.37% 11,743,509
2015-07-07 2015-07-03 67.529 202,397 -32,543 0.39% 13,667,750
2015-07-06 2015-07-02 75.765 234,940 -8,136 0.45% 17,800,160
2015-07-03 2015-06-30 80.706 243,076 -121 0.47% 19,617,663
2015-07-02 2015-06-29 79.059 243,197 +4,493 0.47% 19,226,869
2015-06-30 2015-06-26 90.588 238,704 +10,685 0.46% 21,623,774
2015-06-29 2015-06-25 93.882 228,019 -1,578 0.44% 21,406,960
2015-06-26 2015-06-24 90.588 229,597 +607 0.44% 20,798,787
2015-06-25 2015-06-23 93.882 228,990 +16,879 0.44% 21,498,120
2015-06-24 2015-06-22 93.882 212,111 +485 0.41% 19,913,480
2015-06-23 2015-06-19 95.529 211,626 -7,043 0.41% 20,216,507
2015-06-22 2015-06-18 95.529 218,669 -3,035 0.42% 20,889,321
2015-06-19 2015-06-17 95.529 221,704 +31,814 0.43% 21,179,253
2015-06-18 2015-06-16 97.176 189,890 +486 0.37% 18,452,840
2015-06-17 2015-06-15 98.824 189,404 +1,578 0.37% 18,717,572
2015-06-16 2015-06-12 100.471 187,826 +1,822 0.36% 18,870,989
2015-06-15 2015-06-11 102.118 186,004 +5,585 0.36% 18,994,291
2015-06-12 2015-06-10 97.176 180,419 +3,765 0.35% 17,532,482
2015-06-11 2015-06-09 95.529 176,654 +607 0.34% 16,875,653
2015-06-10 2015-06-08 100.471 176,047 -1,822 0.34% 17,687,546
2015-06-09 2015-06-05 97.176 177,869 +11,415 0.34% 17,284,682
2015-06-08 2015-06-04 105.412 166,454 +485 0.32% 17,546,210
2015-06-05 2015-06-03 102.118 165,969 -242 0.32% 16,948,364
2015-06-04 2015-06-02 108.706 166,211 +971 0.32% 18,068,113
2015-06-03 2015-06-01 110.353 165,240 -37,400 0.32% 18,234,720
2015-06-02 2015-05-29 113.235 202,640 -6,557 0.39% 22,946,000
2015-06-01 2015-05-28 114.876 209,197 +36,410 0.40% 24,031,795
2015-05-29 2015-05-27 116.517 172,787 +8,774 0.34% 20,132,705
2015-05-28 2015-05-26 116.517 164,013 +7,556 0.32% 19,110,381
2015-05-27 2015-05-22 113.235 156,457 -7,312 0.30% 17,716,454
2015-05-26 2015-05-21 118.159 163,769 -4,631 0.32% 19,350,710
2015-05-22 2015-05-20 118.159 168,400 -3,949 0.33% 19,897,903
2015-05-21 2015-05-19 114.876 172,349 +5,484 0.33% 19,798,830
2015-05-20 2015-05-18 116.517 166,865 -11,334 0.32% 19,442,689
2015-05-19 2015-05-15 119.800 178,199 -76,900 0.35% 21,348,179
2015-05-18 2015-05-14 134.569 255,099 +2,316 0.49% 34,328,540
2015-05-15 2015-05-13 128.005 252,783 +1,950 0.49% 32,357,517
2015-05-14 2015-05-12 129.646 250,833 +12,553 0.49% 32,519,547
2015-05-13 2015-05-11 121.441 238,280 -2,316 0.46% 28,936,902
2015-05-12 2015-05-08 119.800 240,596 +3,900 0.47% 28,823,319
2015-05-08 2015-05-06 123.082 236,696 +11,212 0.46% 29,132,980
2015-05-07 2015-05-05 121.441 225,484 +10,846 0.44% 27,382,946
2015-05-06 2015-05-04 124.723 214,638 +4,144 0.42% 26,770,281
2015-05-05 2015-04-30 124.723 210,494 +3,656 0.41% 26,253,429
2015-05-04 2015-04-29 128.005 206,838 -7,922 0.40% 26,476,322
2015-04-30 2015-04-28 126.364 214,760 +2,316 0.42% 27,137,938
2015-04-29 2015-04-27 126.364 212,444 +61,301 0.41% 26,845,279
2015-04-28 2015-04-24 116.517 151,143 -488 0.29% 17,610,801
2015-04-27 2015-04-23 119.800 151,631 +3,778 0.29% 18,165,342
2015-04-24 2015-04-22 118.159 147,853 +3,413 0.29% 17,470,099
2015-04-23 2015-04-21 118.159 144,440 +1,096 0.28% 17,066,824
2015-04-22 2015-04-20 113.235 143,344 -1,462 0.28% 16,231,600
2015-04-21 2015-04-17 118.159 144,806 +1,097 0.28% 17,110,070
2015-04-20 2015-04-16 119.800 143,709 -2,560 0.28% 17,216,289
2015-04-17 2015-04-15 119.800 146,269 +1,950 0.28% 17,522,976
2015-04-16 2015-04-14 126.364 144,319 -975 0.28% 18,236,730
2015-04-15 2015-04-13 124.723 145,294 -4,874 0.28% 18,121,494
2015-04-14 2015-04-10 131.287 150,168 +487 0.29% 19,715,151
2015-04-13 2015-04-09 131.287 149,681 -2,072 0.29% 19,651,214
2015-04-10 2015-04-08 124.723 151,753 +9,628 0.29% 18,927,079
2015-04-09 2015-04-02 121.441 142,125 -487 0.28% 17,259,767
2015-04-08 2015-04-01 114.876 142,612 +487 0.28% 16,382,751
2015-04-02 2015-03-31 106.671 142,125 +2,437 0.28% 15,160,606
2015-04-01 2015-03-30 103.389 139,688 -9,505 0.27% 14,442,167
2015-03-31 2015-03-27 103.389 149,193 +1,096 0.29% 15,424,877
2015-03-30 2015-03-26 105.030 148,097 -6,581 0.29% 15,554,604
2015-03-27 2015-03-25 101.748 154,678 +488 0.30% 15,738,124
2015-03-26 2015-03-24 96.824 154,190 -609 0.30% 14,929,351
2015-03-25 2015-03-23 95.183 154,799 -244 0.30% 14,734,278
2015-03-24 2015-03-20 91.901 155,043 +122 0.30% 14,248,624
2015-03-23 2015-03-19 95.183 154,921 +5,971 0.30% 14,745,891
2015-03-20 2015-03-18 91.901 148,950 -609 0.29% 13,688,670
2015-03-19 2015-03-17 91.901 149,559 -731 0.29% 13,744,638
2015-03-18 2015-03-16 91.901 150,290 +853 0.29% 13,811,818
2015-03-13 2015-03-11 91.901 149,437 +244 0.29% 13,733,426
2015-03-10 2015-03-06 96.824 149,193 +15,111 0.29% 14,445,520
2015-03-06 2015-03-04 90.260 134,082 -7,068 0.26% 12,102,244
2015-03-05 2015-03-03 90.260 141,150 +3,534 0.27% 12,740,201
2015-03-04 2015-03-02 93.542 137,616 -3,534 0.27% 12,872,903
2015-03-03 2015-02-27 95.183 141,150 +244 0.27% 13,435,121
2015-03-02 2015-02-26 93.542 140,906 -5,484 0.27% 13,180,657
2015-02-26 2015-02-24 98.465 146,390 +1,950 0.28% 14,414,361
2015-02-25 2015-02-23 96.824 144,440 +121 0.28% 13,985,314
2015-02-24 2015-02-18 93.542 144,319 -609 0.28% 13,499,917
2015-02-17 2015-02-13 88.619 144,928 -1,219 0.28% 12,843,364
2015-02-16 2015-02-12 88.619 146,147 -3,290 0.28% 12,951,390
2015-02-13 2015-02-11 88.619 149,437 +1,097 0.29% 13,242,946
2015-02-12 2015-02-10 88.619 148,340 -975 0.29% 13,145,731
2015-02-10 2015-02-06 90.260 149,315 -1,341 0.29% 13,477,174
2015-02-09 2015-02-05 91.901 150,656 +122 0.29% 13,845,453
2015-02-05 2015-02-03 90.260 150,534 -3,656 0.29% 13,587,201
2015-02-04 2015-02-02 91.901 154,190 -244 0.30% 14,170,232
2015-02-03 2015-01-30 91.901 154,434 -2,681 0.30% 14,192,656
2015-01-30 2015-01-28 95.183 157,115 +1,219 0.31% 14,954,723
2015-01-28 2015-01-26 98.465 155,896 -2,316 0.30% 15,350,373
2015-01-27 2015-01-23 96.824 158,212 -14,015 0.31% 15,318,779
2015-01-26 2015-01-22 98.465 172,227 -5,240 0.33% 16,958,413
2015-01-23 2015-01-21 98.465 177,467 -2,560 0.34% 17,474,372
2015-01-21 2015-01-19 96.824 180,027 -609 0.35% 17,431,003
2015-01-20 2015-01-16 101.748 180,636 +1,219 0.35% 18,379,290
2015-01-19 2015-01-15 103.389 179,417 -731 0.35% 18,549,699
2015-01-16 2015-01-14 103.389 180,148 +5,727 0.35% 18,625,276
2015-01-14 2015-01-12 101.748 174,421 +7,191 0.34% 17,746,928
2015-01-13 2015-01-09 100.107 167,230 +1,706 0.32% 16,740,821
2015-01-12 2015-01-08 98.465 165,524 -1,950 0.32% 16,298,399
2015-01-09 2015-01-07 96.824 167,474 +366 0.33% 16,215,567
2015-01-08 2015-01-06 93.542 167,108 +243 0.32% 15,631,650
2015-01-07 2015-01-05 95.183 166,865 -5,484 0.32% 15,882,760
2015-01-05 2014-12-31 95.183 172,349 -20,108 0.33% 16,404,745
2015-01-02 2014-12-29 96.824 192,457 -1,828 0.37% 18,634,530
2014-12-30 2014-12-24 98.465 194,285 -3,413 0.38% 19,130,364
2014-12-29 2014-12-22 95.183 197,698 +13,772 0.38% 18,817,546
2014-12-23 2014-12-19 91.901 183,926 -2,682 0.36% 16,903,003
2014-12-22 2014-12-18 91.901 186,608 +122 0.36% 17,149,482
2014-12-19 2014-12-17 96.824 186,486 -197,673 0.36% 18,056,392
2014-12-18 2014-12-16 101.748 384,159 -1,097 0.74% 39,087,278
2014-12-17 2014-12-15 103.389 385,256 +1,097 0.74% 39,831,135
2014-12-16 2014-12-12 105.030 384,159 -609 0.74% 40,348,158
2014-12-15 2014-12-11 108.312 384,768 -2,560 0.74% 41,674,999
2014-12-12 2014-12-10 106.671 387,328 -8,409 0.75% 41,316,638
2014-12-11 2014-12-09 101.748 395,737 +4,875 0.76% 40,265,312
2014-12-10 2014-12-08 105.030 390,862 +8,897 0.75% 41,052,173
2014-12-09 2014-12-05 111.594 381,965 +6,337 0.74% 42,625,080
2014-12-08 2014-12-04 105.030 375,628 -1,706 0.73% 39,452,148
2014-12-05 2014-12-03 108.312 377,334 +7,434 0.73% 40,869,808
2014-12-04 2014-12-02 109.953 369,900 +1,462 0.71% 40,671,656
2014-12-03 2014-12-01 109.953 368,438 -3,047 0.71% 40,510,905
2014-12-02 2014-11-28 114.876 371,485 +4,144 0.72% 42,674,854
2014-12-01 2014-11-27 119.800 367,341 +6,459 0.71% 44,007,327
2014-11-26 2014-11-24 128.005 360,882 +8,044 0.70% 46,194,742
2014-11-25 2014-11-21 126.364 352,838 +2,437 0.68% 44,586,029
2014-11-24 2014-11-20 124.723 350,401 -4,997 0.68% 43,703,040
2014-11-21 2014-11-19 128.005 355,398 +488 0.69% 45,492,762
2014-11-20 2014-11-18 129.646 354,910 -244 0.69% 46,012,735
2014-11-19 2014-11-17 132.928 355,154 -1,219 0.69% 47,210,049
2014-11-18 2014-11-14 134.569 356,373 +122 0.69% 47,956,929
2014-11-17 2014-11-13 134.569 356,251 +1,463 0.69% 47,940,512
2014-11-14 2014-11-12 134.569 354,788 +609 0.69% 47,743,637
2014-11-13 2014-11-11 137.852 354,179 +10,603 0.68% 48,824,164
2014-11-12 2014-11-10 137.852 343,576 -4,875 0.66% 47,362,523
2014-11-11 2014-11-07 139.493 348,451 +1,097 0.67% 48,606,389
2014-11-10 2014-11-06 139.493 347,354 -1,341 0.67% 48,453,366
2014-11-07 2014-11-05 142.775 348,695 -14,137 0.67% 49,784,906
2014-11-06 2014-11-04 132.928 362,832 -1,584 0.70% 48,230,673
2014-11-05 2014-11-03 132.928 364,416 -1,219 0.70% 48,441,232
2014-11-04 2014-10-31 134.569 365,635 +4,144 0.71% 49,203,312
2014-11-03 2014-10-30 137.852 361,491 +609 0.75% 49,832,135
2014-10-31 2014-10-29 137.852 360,882 -9,993 0.75% 49,748,184
2014-10-30 2014-10-28 136.211 370,875 -2,803 0.77% 50,517,096
2014-10-29 2014-10-27 132.928 373,678 -9,262 0.78% 49,672,414
2014-10-28 2014-10-24 136.211 382,940 -1,219 0.80% 52,160,476
2014-10-27 2014-10-23 137.852 384,159 +609 0.80% 52,956,957
2014-10-24 2014-10-22 139.493 383,550 +4,875 0.80% 53,502,446
2014-10-23 2014-10-21 137.852 378,675 -24,618 0.79% 52,200,978
2014-10-22 2014-10-20 134.569 403,293 -122 0.84% 54,270,929
2014-10-21 2014-10-17 141.134 403,415 +7,556 0.84% 56,935,510
2014-10-20 2014-10-16 142.775 395,859 +31,930 0.82% 56,518,743
2014-10-15 2014-10-13 139.493 363,929 -80,312 0.76% 50,765,458
2014-10-14 2014-10-10 126.364 444,241 -2,316 0.92% 56,136,080
2014-10-13 2014-10-09 129.646 446,557 +7,435 0.93% 57,894,421
2014-10-10 2014-10-08 131.287 439,122 +15,965 0.91% 57,651,141
2014-10-09 2014-10-07 116.517 423,157 +243 0.88% 49,305,186
2014-10-08 2014-10-06 114.876 422,914 +8,409 0.88% 48,582,832
2014-10-07 2014-10-03 116.517 414,505 +7,069 0.86% 48,297,077
2014-10-06 2014-09-30 113.235 407,436 +6,703 0.85% 46,136,135
2014-10-03 2014-09-29 111.594 400,733 +8,165 0.83% 44,719,480
2014-09-30 2014-09-26 113.235 392,568 +2,803 0.82% 44,452,553
2014-09-29 2014-09-25 111.594 389,765 +10,481 0.81% 43,495,514
2014-09-26 2014-09-24 106.671 379,284 +6,093 0.79% 40,458,577
2014-09-25 2014-09-23 106.671 373,191 -12,065 0.78% 39,808,631
2014-09-24 2014-09-22 106.671 385,256 -122 0.80% 41,095,616
2014-09-23 2014-09-19 108.312 385,378 -4,387 0.80% 41,741,070
2014-09-19 2014-09-17 108.312 389,765 +3,290 0.81% 42,216,235
2014-09-17 2014-09-15 106.671 386,475 -853 0.80% 41,225,647
2014-09-12 2014-09-10 113.235 387,328 +2,194 0.81% 43,859,200
2014-09-11 2014-09-08 111.594 385,134 +6,094 0.80% 42,978,722
2014-09-10 2014-09-05 111.594 379,040 +609 0.79% 42,298,667
2014-09-04 2014-09-02 116.517 378,431 -6,459 0.79% 44,093,825
2014-09-03 2014-09-01 113.235 384,890 -1,706 0.80% 43,583,132
2014-09-02 2014-08-29 111.594 386,596 +609 0.80% 43,141,872
2014-09-01 2014-08-28 111.594 385,987 -1,219 0.80% 43,073,912
2014-08-29 2014-08-27 114.876 387,206 -2,803 0.81% 44,480,826
2014-08-28 2014-08-26 116.517 390,009 +853 0.81% 45,442,865
2014-08-27 2014-08-25 116.517 389,156 +5,972 0.81% 45,343,475
2014-08-26 2014-08-22 116.517 383,184 -488 0.80% 44,647,633
2014-08-25 2014-08-21 113.235 383,672 -1,828 0.80% 43,445,212
2014-08-22 2014-08-20 111.594 385,500 +3,535 0.80% 43,019,565
2014-08-21 2014-08-19 111.594 381,965 -8,044 0.80% 42,625,080
2014-08-20 2014-08-18 113.235 390,009 +2,803 0.81% 44,162,784
2014-08-19 2014-08-15 113.235 387,206 +975 0.81% 43,845,385
2014-08-18 2014-08-14 106.671 386,231 -5,971 0.80% 41,199,620
2014-08-15 2014-08-13 108.312 392,202 +9,384 0.82% 42,480,191
2014-08-14 2014-08-12 108.312 382,818 +1,706 0.80% 41,463,791
2014-08-13 2014-08-11 103.389 381,112 -853 0.79% 39,402,692
2014-08-12 2014-08-08 98.465 381,965 +3,778 0.80% 37,610,364
2014-08-11 2014-08-07 101.748 378,187 -488 0.80% 38,479,641
2014-08-08 2014-08-06 101.748 378,675 +1,463 0.80% 38,529,293
2014-08-07 2014-08-05 103.389 377,212 -1,219 0.79% 38,999,476
2014-08-06 2014-08-04 101.748 378,431 +609 0.80% 38,504,467
2014-08-05 2014-08-01 101.748 377,822 -731 0.80% 38,442,503
2014-08-04 2014-07-31 105.030 378,553 -2,072 0.80% 39,759,360
2014-08-01 2014-07-30 109.953 380,625 +4,753 0.80% 41,850,903
2014-07-31 2014-07-29 103.389 375,872 -2,437 0.79% 38,860,935
2014-07-30 2014-07-28 106.671 378,309 +609 0.80% 40,354,573
2014-07-28 2014-07-24 111.594 377,700 -1,340 0.80% 42,149,130
2014-07-25 2014-07-23 113.235 379,040 +5,240 0.80% 42,920,706
2014-07-24 2014-07-22 114.876 373,800 +4,265 0.79% 42,940,793
2014-07-22 2014-07-18 108.312 369,535 +1,341 0.78% 40,025,082
2014-07-21 2014-07-17 109.953 368,194 -122 0.78% 40,484,076
2014-07-18 2014-07-16 109.953 368,316 -4,997 0.78% 40,497,490
2014-07-17 2014-07-15 111.594 373,313 +2,194 0.79% 41,659,567
2014-07-16 2014-07-14 113.235 371,119 -244 0.78% 42,023,769
2014-07-15 2014-07-11 114.876 371,363 +1,219 0.79% 42,660,839
2014-07-14 2014-07-10 109.953 370,144 +1,219 0.78% 40,698,485
2014-07-11 2014-07-09 108.312 368,925 +609 0.78% 39,959,012
2014-07-10 2014-07-08 111.594 368,316 -1,097 0.78% 41,101,930
2014-07-09 2014-07-07 113.235 369,413 +731 0.78% 41,830,590
2014-07-08 2014-07-04 116.517 368,682 -5,484 0.78% 42,957,896
2014-07-07 2014-07-03 118.159 374,166 -731 0.79% 44,210,919
2014-07-04 2014-07-02 119.800 374,897 -609 0.79% 44,912,533
2014-07-03 2014-06-30 121.441 375,506 +853 0.79% 45,601,730
2014-07-02 2014-06-27 121.441 374,653 -975 0.79% 45,498,141
2014-06-27 2014-06-25 113.235 375,628 +487 0.80% 42,534,347
2014-06-26 2014-06-24 111.594 375,141 +122 0.80% 41,863,561
2014-06-25 2014-06-23 109.953 375,019 +4,388 0.80% 41,234,506
2014-06-24 2014-06-20 113.235 370,631 -1,828 0.79% 41,968,510
2014-06-23 2014-06-19 113.235 372,459 +1,828 0.79% 42,175,504
2014-06-20 2014-06-18 114.876 370,631 -1,950 0.79% 42,576,750
2014-06-19 2014-06-17 113.235 372,581 -9,384 0.79% 42,189,319
2014-06-18 2014-06-16 118.159 381,965 -853 0.81% 45,132,437
2014-06-17 2014-06-13 123.082 382,818 +365 0.81% 47,117,944
2014-06-16 2014-06-12 121.441 382,453 -20,474 0.81% 46,445,379
2014-06-13 2014-06-11 126.364 402,927 -13,406 0.86% 50,915,477
2014-06-12 2014-06-10 126.364 416,333 -9,749 0.88% 52,609,513
2014-06-11 2014-06-09 132.928 426,082 +13,283 0.91% 56,638,394
2014-06-10 2014-06-06 134.569 412,799 -2,437 0.88% 55,550,147
2014-06-09 2014-06-05 131.287 415,236 -1,219 0.88% 54,515,212
2014-06-06 2014-06-04 132.928 416,455 +15,722 0.88% 55,358,692
2014-06-05 2014-06-03 113.235 400,733 +1,950 0.85% 45,377,119
2014-06-04 2014-05-30 114.483 398,783 -732 0.85% 45,653,684
2014-06-03 2014-05-29 109.576 399,515 -3,698 0.85% 43,777,307
2014-05-30 2014-05-28 114.483 403,213 +1,346 0.85% 46,160,842
2014-05-29 2014-05-27 107.941 401,867 -123 0.85% 43,377,791
2014-05-28 2014-05-26 107.941 401,990 -1,223 0.85% 43,391,068
2014-05-27 2014-05-23 107.941 403,213 +5,870 0.86% 43,523,079
2014-05-26 2014-05-22 112.847 397,343 +3,791 0.85% 44,838,989
2014-05-23 2014-05-21 116.118 393,552 -1,345 0.84% 45,698,466
2014-05-22 2014-05-20 112.847 394,897 +5,503 0.84% 44,562,965
2014-05-21 2014-05-19 111.212 389,394 +11,862 0.83% 43,305,128
2014-05-20 2014-05-16 98.128 377,532 -1,956 0.80% 37,046,414
2014-05-19 2014-05-15 99.763 379,488 +4,891 0.81% 37,858,991
2014-05-16 2014-05-14 101.399 374,597 -3,791 0.80% 37,983,689
2014-05-15 2014-05-13 91.586 378,388 +5,992 0.80% 34,655,050
2014-05-14 2014-05-12 91.586 372,396 -1,589 0.79% 34,106,267
2014-05-13 2014-05-09 86.680 373,985 -11,373 0.80% 32,416,880
2014-05-12 2014-05-08 91.586 385,358 +18,954 0.82% 35,293,405
2014-05-09 2014-05-07 88.315 366,404 -9,416 0.78% 32,359,002
2014-05-05 2014-04-30 91.586 375,820 -17,976 0.80% 34,419,858
2014-05-02 2014-04-29 94.857 393,796 +20,911 0.84% 37,354,287
2014-04-30 2014-04-28 99.763 372,885 +4,647 0.80% 37,200,254
2014-04-29 2014-04-25 111.212 368,238 +1,957 0.79% 40,952,335
2014-04-28 2014-04-24 114.483 366,281 -1,835 0.78% 41,932,773
2014-04-25 2014-04-23 117.753 368,116 +2,446 0.78% 43,346,930
2014-04-24 2014-04-22 107.941 365,670 -244 0.78% 39,470,663
2014-04-23 2014-04-17 111.212 365,914 -1,101 0.78% 40,693,879
2014-04-22 2014-04-16 111.212 367,015 -2,568 0.78% 40,816,323
2014-04-17 2014-04-15 109.576 369,583 -13,207 0.79% 40,497,475
2014-04-16 2014-04-14 112.847 382,790 +24,702 0.82% 43,196,726
2014-04-15 2014-04-11 117.753 358,088 -4,035 0.76% 42,166,098
2014-04-14 2014-04-10 121.024 362,123 +3,546 0.77% 43,825,712
2014-04-11 2014-04-09 122.660 358,577 -30,083 0.77% 43,983,000
2014-04-10 2014-04-08 124.295 388,660 +367 0.83% 48,308,616
2014-04-09 2014-04-07 122.660 388,293 -123 0.83% 47,627,960
2014-04-08 2014-04-04 129.202 388,416 -1,467 0.83% 50,184,009
2014-04-07 2014-04-03 130.837 389,883 +11,984 0.83% 51,011,188
2014-04-04 2014-04-02 127.566 377,899 -489 0.81% 48,207,155
2014-04-03 2014-04-01 127.566 378,388 +6,237 0.81% 48,269,535
2014-04-02 2014-03-31 116.118 372,151 -11,740 0.79% 43,213,425
2014-04-01 2014-03-28 114.483 383,891 +13,085 0.82% 43,948,810
2014-03-31 2014-03-27 112.847 370,806 -40,967 0.79% 41,844,366
2014-03-28 2014-03-26 122.660 411,773 +14,675 0.88% 50,508,013
2014-03-27 2014-03-25 119.389 397,098 -21,890 0.85% 47,409,100
2014-03-26 2014-03-24 137.379 418,988 -245 0.90% 57,560,164
2014-03-25 2014-03-21 139.014 419,233 -2,568 0.90% 58,279,463
2014-03-24 2014-03-20 140.650 421,801 -20,911 0.90% 59,326,293
2014-03-21 2014-03-19 142.285 442,712 -4,647 0.95% 62,991,464
2014-03-20 2014-03-18 140.650 447,359 +16,998 0.96% 62,921,024
2014-03-19 2014-03-17 135.744 430,361 +23,235 0.92% 58,418,736
2014-03-18 2014-03-14 139.014 407,126 +14,186 0.87% 56,596,414
2014-03-17 2014-03-13 142.285 392,940 +10,883 0.84% 55,909,634
2014-03-14 2014-03-12 143.921 382,057 +16,632 0.82% 54,985,982
2014-03-13 2014-03-11 155.369 365,425 -18,466 0.78% 56,775,768
2014-03-12 2014-03-10 145.556 383,891 +14,919 0.82% 55,877,773
2014-03-11 2014-03-07 147.192 368,972 +27,516 0.79% 54,309,659
2014-03-10 2014-03-06 119.389 341,456 -5,259 0.73% 40,766,062
2014-03-07 2014-03-05 124.295 346,715 +1,834 0.74% 43,095,049
2014-03-06 2014-03-04 121.024 344,881 -28,615 0.74% 41,739,010
2014-03-05 2014-03-03 122.660 373,496 -21,523 0.80% 45,812,962
2014-03-04 2014-02-28 116.118 395,019 +5,258 0.85% 45,868,812
2014-03-03 2014-02-27 116.118 389,761 +2,324 0.84% 45,258,263
2014-02-28 2014-02-26 117.753 387,437 -14,186 0.83% 45,622,044
2014-02-27 2014-02-25 117.753 401,623 +30,939 0.86% 47,292,495
2014-02-26 2014-02-24 124.295 370,684 -3,057 0.79% 46,074,283
2014-02-25 2014-02-21 122.660 373,741 +11,618 0.80% 45,843,014
2014-02-24 2014-02-20 125.931 362,123 +25,558 0.78% 45,602,430
2014-02-21 2014-02-19 129.202 336,565 +10,517 0.72% 43,484,772
2014-02-20 2014-02-18 125.931 326,048 +489 0.70% 41,059,478
2014-02-19 2014-02-17 130.837 325,559 +2,324 0.70% 42,595,218
2014-02-18 2014-02-14 125.931 323,235 -3,669 0.69% 40,705,234
2014-02-17 2014-02-13 121.024 326,904 -1,712 0.70% 39,563,355
2014-02-14 2014-02-12 127.566 328,616 -16,265 0.70% 41,920,308
2014-02-13 2014-02-11 129.202 344,881 +734 0.74% 44,559,213
2014-02-12 2014-02-10 124.295 344,147 +28,860 0.74% 42,775,858
2014-02-11 2014-02-07 116.118 315,287 +490 0.68% 36,610,492
2014-02-10 2014-02-06 116.118 314,797 -10,762 0.67% 36,553,594
2014-02-07 2014-02-05 116.118 325,559 -88,415 0.70% 37,803,256
2014-02-06 2014-02-04 124.295 413,974 -122 0.89% 51,455,027
2014-02-05 2014-01-30 127.566 414,096 +34,852 0.89% 52,824,670
2014-02-04 2014-01-28 121.024 379,244 +65,229 0.81% 45,897,771
2014-01-29 2014-01-27 111.212 314,015 +367 0.67% 34,922,109
2014-01-28 2014-01-24 114.483 313,648 -21,156 0.67% 35,907,215
2014-01-27 2014-01-23 125.931 334,804 -5,503 0.72% 42,162,127
2014-01-24 2014-01-22 129.202 340,307 -80,589 0.73% 43,968,245
2014-01-23 2014-01-21 137.379 420,896 -2,201 0.90% 57,822,283
2014-01-22 2014-01-20 132.473 423,097 -12,351 0.91% 56,048,774
2014-01-21 2014-01-17 125.931 435,448 +38,766 0.94% 54,836,304
2014-01-20 2014-01-16 111.212 396,682 -979 0.85% 44,115,638
2014-01-17 2014-01-15 116.118 397,661 +4,403 0.85% 46,175,595
2014-01-16 2014-01-14 107.941 393,258 +49,282 0.84% 42,448,530
2014-01-15 2014-01-13 81.773 343,976 -15,408 0.74% 28,128,029
2014-01-14 2014-01-10 85.044 359,384 +14,185 0.77% 30,563,510
2014-01-13 2014-01-09 86.680 345,199 -4,035 0.74% 29,921,720
2014-01-10 2014-01-08 91.586 349,234 -1,247 0.75% 31,984,952
2014-01-09 2014-01-07 85.044 350,481 +25,069 0.75% 29,806,362
2014-01-08 2014-01-06 88.315 325,412 -11,495 0.70% 28,738,790
2014-01-07 2014-01-03 89.951 336,907 +26,903 0.72% 30,304,971
2014-01-06 2014-01-02 89.951 310,004 -7,215 0.67% 27,885,032
2014-01-03 2013-12-31 81.773 317,219 +10,150 0.68% 25,940,023
2014-01-02 2013-12-27 73.596 307,069 +2,691 0.66% 22,599,022
2013-12-30 2013-12-24 67.872 304,378 +21,767 0.66% 20,658,677
2013-12-23 2013-12-19 58.059 282,611 -5,381 0.61% 16,408,110
2013-12-20 2013-12-18 60.512 287,992 +490 0.62% 17,427,027
2013-12-19 2013-12-17 61.330 287,502 +978 0.62% 17,632,476
2013-12-18 2013-12-16 60.512 286,524 +9,172 0.62% 17,338,195
2013-12-17 2013-12-13 56.424 277,352 +23,968 0.60% 15,649,179
2013-12-16 2013-12-12 58.059 253,384 -6,848 0.55% 14,711,220
2013-12-13 2013-12-11 54.788 260,232 +978 0.56% 14,257,608
2013-12-11 2013-12-09 53.153 259,254 -2,078 0.56% 13,780,024
2013-12-10 2013-12-06 53.153 261,332 +5,503 0.56% 13,890,475
2013-12-09 2013-12-05 53.970 255,829 -612 0.55% 13,807,176
2013-12-06 2013-12-04 52.335 256,441 +9,343 0.55% 13,420,806
2013-12-05 2013-12-03 49.064 247,098 +3,546 0.53% 12,123,601
2013-12-04 2013-12-02 57.241 243,552 +979 0.52% 13,941,224
2013-12-03 2013-11-29 53.970 242,573 +2,812 0.52% 13,091,745
2013-12-02 2013-11-28 46.611 239,761 +1,590 0.52% 11,175,438
2013-11-29 2013-11-27 45.793 238,171 -244 0.51% 10,906,567
2013-11-28 2013-11-26 46.611 238,415 -367 0.51% 11,112,700
2013-11-27 2013-11-25 48.246 238,782 +1,345 0.51% 11,520,326
2013-11-26 2013-11-22 46.611 237,437 +1,590 0.51% 11,067,115
2013-11-25 2013-11-21 44.975 235,847 +15,653 0.51% 10,607,284
2013-11-22 2013-11-20 45.793 220,194 -34,730 0.48% 10,083,346
2013-11-21 2013-11-19 49.064 254,924 +39,377 0.55% 12,507,575
2013-11-20 2013-11-18 44.158 215,547 +733 0.47% 9,518,026
2013-11-19 2013-11-15 46.611 214,814 -10,150 0.47% 10,012,640
2013-11-18 2013-11-14 40.232 224,964 +8,072 0.49% 9,050,848
2013-11-15 2013-11-13 35.817 216,892 -4,525 0.47% 7,768,350
2013-11-14 2013-11-12 36.144 221,417 -7,704 0.48% 8,002,845
2013-11-13 2013-11-11 32.055 229,121 +122 0.50% 7,344,498
2013-11-12 2013-11-08 31.892 228,999 +4,891 0.50% 7,303,135
2013-11-05 2013-11-01 32.055 224,108 +11,863 0.49% 7,183,806
2013-11-04 2013-10-31 32.219 212,245 +5,258 0.46% 6,838,248
2013-10-31 2013-10-29 31.892 206,987 -367 0.45% 6,601,138
2013-10-30 2013-10-28 32.709 207,354 +6,139 0.45% 6,782,403
2013-10-24 2013-10-22 30.256 201,215 -6,432 0.44% 6,087,980
2013-10-23 2013-10-21 29.929 207,647 -14,724 0.46% 6,214,668
2013-10-22 2013-10-18 28.457 222,371 +14,186 0.49% 6,328,030
2013-10-21 2013-10-17 30.256 208,185 -4,036 0.46% 6,298,865
2013-10-18 2013-10-16 31.728 212,221 -171 0.47% 6,733,351
2013-10-17 2013-10-15 33.363 212,392 +4,133 0.47% 7,086,136
2013-10-16 2013-10-11 31.728 208,259 -18,857 0.46% 6,607,644
2013-10-11 2013-10-09 30.910 227,116 -244 0.50% 7,020,219
2013-10-10 2013-10-08 32.055 227,360 +13,549 0.50% 7,288,049
2013-10-09 2013-10-07 29.765 213,811 -3,399 0.47% 6,364,182
2013-10-03 2013-09-30 19.789 217,210 +4,402 0.48% 4,298,395
2013-09-30 2013-09-26 19.626 212,808 -220 0.47% 4,176,479
2013-09-27 2013-09-25 19.789 213,028 +12,791 0.47% 4,215,637
2013-09-26 2013-09-24 19.789 200,237 +23,382 0.44% 3,962,514
2013-09-25 2013-09-23 19.789 176,855 +13,550 0.39% 3,499,805
2013-09-24 2013-09-19 19.626 163,305 +49 0.36% 3,204,955
2013-09-23 2013-09-18 18.808 163,256 +5,111 0.36% 3,070,493
2013-09-18 2013-09-16 18.317 158,145 +13,305 0.35% 2,896,774
2013-09-17 2013-09-13 18.808 144,840 +22,037 0.32% 2,724,128
2013-09-16 2013-09-12 17.990 122,803 +6,457 0.27% 2,209,240
2013-09-13 2013-09-11 17.499 116,346 +6,163 0.26% 2,035,994
2013-09-12 2013-09-10 16.845 110,183 -905 0.24% 1,856,064
2013-09-10 2013-09-06 16.845 111,088 -220 0.24% 1,871,309
2013-09-09 2013-09-05 16.845 111,308 +3,693 0.24% 1,875,015
2013-09-02 2013-08-29 16.845 107,615 +5,406 0.24% 1,812,805
2013-08-30 2013-08-28 16.682 102,209 +2,690 0.22% 1,705,024
2013-08-29 2013-08-27 16.845 99,519 -1,810 0.22% 1,676,426
2013-08-28 2013-08-26 17.172 101,329 +7,386 0.22% 1,740,060
2013-08-27 2013-08-23 17.336 93,943 +20,618 0.21% 1,628,589
2013-08-26 2013-08-22 17.990 73,325 +33,336 0.16% 1,319,125
2013-08-23 2013-08-21 17.499 39,989 -13,427 0.09% 699,786
2013-08-22 2013-08-20 16.355 53,416 -15,164 0.12% 873,600
2013-08-21 2013-08-19 16.682 68,580 -3,424 0.15% 1,144,034
2013-08-20 2013-08-16 16.518 72,004 +2,201 0.16% 1,189,376
2013-08-16 2013-08-13 17.009 69,803 -2,152 0.15% 1,187,268
2013-08-15 2013-08-12 16.518 71,955 +220 0.16% 1,188,567
2013-08-13 2013-08-09 16.682 71,735 +7,142 0.16% 1,196,665
2013-08-09 2013-08-07 17.172 64,593 +6,114 0.14% 1,109,215
2013-08-08 2013-08-06 17.663 58,479 +98 0.13% 1,032,916
2013-08-06 2013-08-02 17.827 58,381 -562 0.13% 1,040,733
2013-07-30 2013-07-26 17.990 58,943 +562 0.13% 1,060,391
2013-07-26 2013-07-24 17.009 58,381 +1,761 0.13% 992,993
2013-07-22 2013-07-18 18.481 56,620 -269 0.12% 1,046,380
2013-07-18 2013-07-16 18.644 56,889 +6,114 0.12% 1,060,655
2013-07-02 2013-06-27 18.808 50,775 +2,446 0.11% 954,968
2013-06-28 2013-06-26 18.644 48,329 +1,223 0.11% 901,060
2013-06-24 2013-06-20 19.462 47,106 -269 0.10% 916,778
2013-06-19 2013-06-17 19.626 47,375 -1,321 0.10% 929,762
2013-06-18 2013-06-14 19.135 48,696 +6,115 0.11% 931,795
2013-06-14 2013-06-11 19.953 42,581 -196 0.09% 849,605
2013-05-27 2013-05-23 19.298 42,777 +3,082 0.09% 825,531
2013-05-16 2013-05-14 21.292 39,695 -553 0.09% 845,166
2013-05-15 2013-05-13 21.292 40,248 -3,026 0.09% 856,940
2013-05-14 2013-05-10 21.130 43,274 -2,405 0.09% 914,388
2013-05-08 2013-05-06 21.130 45,679 +5,952 0.10% 965,207
2013-05-03 2013-04-30 20.969 39,727 -6,200 0.09% 833,032
2013-04-29 2013-04-25 20.969 45,927 -10,143 0.10% 963,039
2013-04-24 2013-04-22 21.292 56,070 -2,480 0.12% 1,193,815
2013-03-14 2013-03-12 20.324 58,550 +1,166 0.13% 1,189,953
2013-03-13 2013-03-11 20.969 57,384 +2,852 0.12% 1,203,280
2013-02-28 2013-02-26 19.195 54,532 +1,413 0.12% 1,046,721
2013-02-08 2013-02-06 18.711 53,119 +15,375 0.11% 993,894
2013-02-07 2013-02-05 18.711 37,744 +968 0.08% 706,217
2013-01-30 2013-01-28 20.162 36,776 +1,537 0.08% 741,493
2013-01-28 2013-01-24 20.969 35,239 +1,736 0.08% 738,923
2013-01-22 2013-01-18 21.292 33,503 +1,488 0.07% 713,329
2013-01-11 2013-01-09 20.646 32,015 +6,919 0.07% 660,991
2013-01-09 2013-01-07 19.840 25,096 +2,653 0.05% 497,900
2013-01-03 2012-12-31 19.840 22,443 +3,472 0.05% 445,265
2012-12-28 2012-12-24 19.840 18,971 -4,860 0.04% 376,381
2012-12-20 2012-12-18 19.033 23,831 +2,926 0.05% 453,583
2012-12-19 2012-12-17 18.711 20,905 +1,860 0.05% 391,147
2012-12-18 2012-12-14 18.711 19,045 +892 0.04% 356,346
2012-12-17 2012-12-13 18.711 18,153 +1,984 0.04% 339,656
2012-12-14 2012-12-12 19.033 16,169 +1,265 0.03% 307,750
2012-12-13 2012-12-11 18.872 14,904 +992 0.03% 281,268
2012-12-07 2012-12-05 18.388 13,912 +1,265 0.03% 255,815
2012-12-06 2012-12-04 18.227 12,647 +1,264 0.03% 230,515
2012-11-27 2012-11-23 19.033 11,383 +2,307 0.02% 216,656
2012-11-21 2012-11-19 17.259 9,076 +372 0.02% 156,643
2012-11-19 2012-11-15 16.936 8,704 -1,166 0.02% 147,415
2012-11-08 2012-11-06 15.807 9,870 -669 0.02% 156,018
2012-10-12 2012-10-10 15.162 10,539 +669 0.02% 159,794
2012-09-28 2012-09-26 13.872 9,870 -3,372 0.02% 136,914
2012-08-13 2012-08-09 13.549 13,242 -620 0.03% 179,418
2012-06-13 2012-06-11 14.517 13,862 +1,165 0.03% 201,234
2012-05-23 2012-05-21 15.162 12,697 +1,339 0.03% 192,514
2012-05-17 2012-05-15 16.453 11,358 +1,240 0.02% 186,868
2012-05-02 2012-04-27 16.775 10,118 -12,399 0.02% 169,731
2012-04-27 2012-04-25 15.485 22,517 +4,364 0.05% 348,670
2012-04-20 2012-04-18 15.485 18,153 +273 0.04% 281,094
2012-04-19 2012-04-17 15.323 17,880 -496 0.04% 273,983
2012-03-27 2012-03-23 18.227 18,376 +1,240 0.04% 334,936
2012-03-23 2012-03-21 19.517 17,136 +620 0.04% 334,447
2012-03-01 2012-02-28 21.292 16,516 -1,240 0.04% 351,650
2012-02-29 2012-02-27 21.292 17,756 +3,373 0.04% 378,052
2012-02-15 2012-02-13 20.969 14,383 +1,240 0.03% 301,596
2012-02-08 2012-02-06 23.872 13,143 -1,488 0.03% 313,754
2012-02-07 2012-02-03 23.066 14,631 +1,488 0.03% 337,476
2012-02-03 2012-02-01 23.227 13,143 -149 0.03% 305,274
2012-02-01 2012-01-30 21.453 13,292 +620 0.03% 285,151
2012-01-18 2012-01-16 19.517 12,672 +25 0.03% 247,322
2011-11-25 2011-11-23 15.485 12,647 +12,399 0.03% 195,835
2011-10-19 2011-10-17 22.421 248 -620 0.00% 5,560
2011-10-18 2011-10-14 21.775 868 -2,579 0.00% 18,901
2011-10-17 2011-10-13 21.292 3,447 +620 0.01% 73,392
2011-09-21 2011-09-19 18.388 2,827 +198 0.01% 51,983
2011-09-02 2011-08-31 22.421 2,629 +2,579 0.01% 58,944
2011-05-23 2011-05-19 40.002 50 -1,240 0.00% 2,000
2011-05-20 2011-05-18 38.873 1,290 +1,240 0.00% 50,146
2011-05-18 2011-05-16 44.357 50 -1,314 0.00% 2,218
2011-05-17 2011-05-13 34.841 1,364 +620 0.00% 47,523
2011-05-05 2011-05-03 33.066 744 +694 0.00% 24,601
2011-04-13 2011-04-11 42.744 50 +50 0.00% 2,137
2011-03-17 2011-03-15 46.777 0 -546
2011-03-15 2011-03-11 48.390 546 +546 0.00% 26,421
2007-06-26 2007-06-22 127.426 0

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