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: UBS SECURITIES HONG KONG LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.375 5,494 +0 0.00% 2,060
2025-10-13 2025-10-09 0.380 5,494 +0 0.00% 2,088
2025-10-10 2025-10-08 0.380 5,494 +0 0.00% 2,088
2025-10-09 2025-10-06 0.380 5,494 +0 0.00% 2,088
2025-10-08 2025-10-03 0.370 5,494 +0 0.00% 2,033
2025-10-06 2025-10-02 0.375 5,494 +0 0.00% 2,060
2025-10-03 2025-09-30 0.345 5,494 +0 0.00% 1,895
2025-10-02 2025-09-29 0.345 5,494 +0 0.00% 1,895
2025-09-30 2025-09-26 0.360 5,494 +0 0.00% 1,978
2025-09-29 2025-09-25 0.390 5,494 +0 0.00% 2,143
2025-09-26 2025-09-24 0.420 5,494 +0 0.00% 2,307
2025-09-25 2025-09-23 0.430 5,494 +0 0.00% 2,362
2025-09-24 2025-09-22 0.400 5,494 +0 0.00% 2,198
2025-09-23 2025-09-19 0.380 5,494 +0 0.00% 2,088
2025-09-22 2025-09-18 0.405 5,494 +0 0.00% 2,225
2025-09-19 2025-09-17 0.420 5,494 +0 0.00% 2,307
2025-09-18 2025-09-16 0.405 5,494 +0 0.00% 2,225
2025-09-17 2025-09-15 0.425 5,494 +0 0.00% 2,335
2025-09-16 2025-09-12 0.365 5,494 +0 0.00% 2,005
2025-09-15 2025-09-11 0.375 5,494 -57,300 0.00% 2,060
2024-12-23 2024-12-19 0.165 62,794 -150,000 0.04% 10,361
2024-12-20 2024-12-18 0.165 212,794 -300,000 0.14% 35,111
2024-03-19 2024-03-15 0.218 512,794 -20,300 0.33% 111,789
2023-12-08 2023-12-06 0.210 533,094 -10,000 0.35% 111,950
2023-01-26 2023-01-19 0.780 543,094 -1 0.35% 423,613
2022-12-14 2022-12-12 0.920 543,095 -1,500 0.35% 499,647
2022-12-08 2022-12-06 0.840 544,595 +5,000 0.35% 457,460
2022-05-17 2022-05-13 1.280 539,595 +57,300 0.35% 690,682
2022-01-14 2022-01-12 1.860 482,295 -2,500 0.31% 897,069
2021-12-29 2021-12-24 1.980 484,795 -1,000 0.31% 959,894
2021-06-11 2021-06-09 2.720 485,795 +301,112 0.31% 1,321,362
2021-06-01 2021-05-28 2.140 184,683 -500 0.36% 395,222
2021-05-20 2021-05-17 2.260 185,183 +500 0.36% 418,514
2021-05-12 2021-05-10 2.141 184,683 -39,575 0.36% 395,439
2021-04-15 2021-04-13 1.861 224,258 -27,322 0.36% 417,384
2021-03-30 2021-03-26 1.960 251,580 +12,143 0.40% 493,097
2021-02-24 2021-02-22 2.652 239,437 -20,035 0.38% 634,931
2021-01-29 2021-01-27 2.289 259,472 +422 0.42% 594,038
2021-01-25 2021-01-21 2.833 259,050 +4,857 0.41% 733,873
2020-12-17 2020-12-15 2.767 254,193 +608 0.41% 703,367
2020-12-10 2020-12-08 2.767 253,585 -413 0.41% 701,685
2020-11-23 2020-11-19 2.849 253,998 +243 0.41% 723,745
2020-09-02 2020-08-31 3.080 253,755 +1,821 0.41% 781,565
2020-07-31 2020-07-29 2.948 251,934 +607 0.40% 742,761
2020-07-20 2020-07-16 3.294 251,327 -607 0.40% 827,901
2020-07-06 2020-07-02 3.607 251,934 -13,357 0.40% 908,741
2020-07-03 2020-06-30 3.640 265,291 -45,536 0.42% 965,659
2020-07-02 2020-06-29 3.624 310,827 -1,821 0.50% 1,126,291
2020-06-30 2020-06-26 3.607 312,648 -1,822 0.50% 1,127,740
2020-06-29 2020-06-24 3.591 314,470 -37,035 0.50% 1,129,132
2020-06-26 2020-06-23 3.558 351,505 -12,750 0.56% 1,250,531
2020-06-24 2020-06-22 3.525 364,255 -2,429 0.58% 1,283,892
2020-06-19 2020-06-17 3.656 366,684 -100,543 0.59% 1,340,769
2020-06-12 2020-06-10 3.607 467,227 -34,789 0.75% 1,685,315
2020-05-21 2020-05-19 3.953 502,016 -73,222 0.80% 1,984,440
2020-04-15 2020-04-09 2.306 575,238 -607 0.92% 1,326,431
2020-04-14 2020-04-08 2.256 575,845 -5,464 0.92% 1,299,377
2020-04-01 2020-03-30 2.059 581,309 -1,579 0.93% 1,196,813
2020-01-17 2020-01-15 3.113 582,888 -607 0.93% 1,814,496
2019-12-10 2019-12-06 3.096 583,495 -3,643 0.93% 1,806,775
2019-12-09 2019-12-05 3.047 587,138 -1,821 0.94% 1,789,044
2019-12-06 2019-12-04 3.113 588,959 -2,429 0.94% 1,833,395
2019-12-04 2019-12-02 3.146 591,388 -607 0.95% 1,860,437
2019-12-03 2019-11-29 3.195 591,995 -6,678 0.95% 1,891,598
2019-12-02 2019-11-28 3.327 598,673 -607 0.96% 1,991,820
2019-11-29 2019-11-27 3.294 599,280 -1,822 0.96% 1,974,099
2019-11-28 2019-11-26 3.409 601,102 -607 0.96% 2,049,404
2019-11-27 2019-11-25 3.459 601,709 -607 0.96% 2,081,205
2019-11-26 2019-11-22 3.409 602,316 -1,214 0.96% 2,053,543
2019-11-25 2019-11-21 3.442 603,530 -1,215 0.97% 2,077,563
2019-11-22 2019-11-20 3.475 604,745 -607 0.97% 2,101,667
2019-11-21 2019-11-19 3.574 605,352 -1,214 0.97% 2,163,599
2019-11-20 2019-11-18 3.508 606,566 -1,822 0.97% 2,127,976
2019-11-19 2019-11-15 3.442 608,388 -3,035 0.97% 2,094,286
2019-11-18 2019-11-14 3.426 611,423 -1,215 0.98% 2,094,663
2019-11-15 2019-11-13 3.624 612,638 -7,285 0.98% 2,219,912
2019-11-14 2019-11-12 3.755 619,923 -4,250 0.99% 2,327,993
2019-11-13 2019-11-11 3.821 624,173 -7,286 1.00% 2,385,075
2019-11-12 2019-11-08 4.035 631,459 -3,643 1.01% 2,548,123
2019-11-11 2019-11-07 4.447 635,102 -3,643 1.02% 2,824,336
2019-11-08 2019-11-06 3.673 638,745 -3,035 1.02% 2,346,073
2019-11-06 2019-11-04 3.508 641,780 -608 1.03% 2,251,515
2019-11-05 2019-11-01 3.459 642,388 -1,214 1.03% 2,221,907
2019-10-04 2019-10-02 3.986 643,602 -2,064 1.04% 2,565,322
2019-10-02 2019-09-27 3.887 645,666 -6,072 1.04% 2,509,742
2019-09-24 2019-09-20 4.612 651,738 +60,108 1.07% 3,005,662
2019-09-18 2019-09-16 3.525 591,630 +6,071 0.97% 2,085,322
2019-09-17 2019-09-13 2.981 585,559 +850 0.96% 1,745,655
2019-09-13 2019-09-11 2.784 584,709 +10,345 0.96% 1,627,555
2019-09-11 2019-09-09 2.800 574,364 +1,052 0.94% 1,608,219
2019-07-25 2019-07-23 4.529 573,312 +1,518 0.94% 2,596,766
2019-07-02 2019-06-27 5.106 571,794 +353 0.94% 2,919,513
2019-06-24 2019-06-20 5.106 571,441 +59 0.95% 2,917,711
2019-06-20 2019-06-18 4.941 571,382 -12,143 0.95% 2,823,299
2019-06-19 2019-06-17 4.941 583,525 +486 0.97% 2,883,300
2019-06-18 2019-06-14 5.024 583,039 +850 0.97% 2,928,914
2019-06-17 2019-06-13 5.106 582,189 +1,119 0.97% 2,972,589
2019-06-12 2019-06-10 5.435 581,070 +708 0.96% 3,158,286
2019-06-10 2019-06-05 5.435 580,362 -125 0.96% 3,154,438
2019-06-06 2019-06-04 5.271 580,487 -365 0.96% 3,059,508
2019-06-05 2019-06-03 5.435 580,852 +850 0.96% 3,157,101
2019-05-31 2019-05-29 5.929 580,002 +354 0.96% 3,439,071
2019-05-30 2019-05-28 6.094 579,648 +1,060 0.96% 3,532,443
2019-05-28 2019-05-24 5.929 578,588 +420 0.96% 3,430,686
2019-05-23 2019-05-21 5.929 578,168 +413 0.96% 3,428,196
2019-05-21 2019-05-17 6.094 577,755 -32,938 0.96% 3,520,907
2019-05-20 2019-05-16 5.929 610,693 -194,359 1.01% 3,621,050
2019-05-17 2019-05-15 6.588 805,052 +177 1.34% 5,303,872
2019-05-14 2019-05-09 6.424 804,875 -1,215 1.34% 5,170,138
2019-05-10 2019-05-08 6.753 806,090 +1,215 1.34% 5,443,478
2019-05-06 2019-05-02 7.906 804,875 +1,296 1.34% 6,363,247
2019-05-02 2019-04-29 8.071 803,579 +4,493 1.33% 6,485,355
2019-04-30 2019-04-26 8.400 799,086 +471 1.33% 6,712,322
2019-04-29 2019-04-25 8.565 798,615 +236 1.32% 6,839,903
2019-04-26 2019-04-24 8.729 798,379 -29,709 1.32% 6,969,379
2019-04-23 2019-04-17 12.353 828,088 -4,554 1.37% 10,229,322
2019-04-04 2019-04-02 13.671 832,642 -7,893 1.38% 11,382,706
2019-04-03 2019-04-01 13.506 840,535 -12,143 1.39% 11,352,167
2019-03-01 2019-02-27 15.318 852,678 +243 1.43% 13,061,021
2019-02-15 2019-02-13 13.012 852,435 +1,238 1.43% 11,091,684
2019-02-11 2019-02-04 13.012 851,197 +971 1.42% 11,075,575
2019-02-08 2019-01-31 12.847 850,226 -971 1.42% 10,922,903
2019-02-01 2019-01-30 13.012 851,197 +353 1.42% 11,075,575
2019-01-31 2019-01-29 12.847 850,844 +472 1.42% 10,930,843
2019-01-10 2019-01-08 12.847 850,372 +589 1.44% 10,924,779
2019-01-02 2018-12-27 13.176 849,783 -243 1.43% 11,197,141
2018-12-28 2018-12-24 13.506 850,026 +243 1.43% 11,480,351
2018-10-24 2018-10-22 14.329 849,783 -4,250 1.43% 12,176,891
2018-10-23 2018-10-19 14.000 854,033 -7,650 1.44% 11,956,462
2018-10-15 2018-10-11 14.165 861,683 -10,929 1.45% 12,205,486
2018-10-11 2018-10-09 15.812 872,612 -24,285 1.47% 13,797,536
2018-09-19 2018-09-17 18.612 896,897 -2,308 1.51% 16,692,836
2018-09-18 2018-09-14 18.612 899,205 -4,735 1.52% 16,735,792
2018-09-17 2018-09-13 18.941 903,940 -1,943 1.53% 17,121,687
2018-09-14 2018-09-12 18.447 905,883 -7,043 1.53% 16,710,877
2018-09-13 2018-09-11 18.776 912,926 -6,314 1.54% 17,141,528
2018-09-12 2018-09-10 18.941 919,240 -10,565 1.55% 17,411,487
2018-09-11 2018-09-07 19.435 929,805 -12,750 1.57% 18,071,034
2018-09-10 2018-09-06 19.765 942,555 -12,992 1.59% 18,629,322
2018-08-31 2018-08-29 19.600 955,547 -5,950 1.61% 18,728,721
2018-08-30 2018-08-28 20.259 961,497 -6,800 1.62% 19,478,798
2018-08-29 2018-08-27 20.094 968,297 -7,893 1.63% 19,457,074
2018-08-28 2018-08-24 19.929 976,190 -12,882 1.65% 19,454,892
2018-08-27 2018-08-23 20.259 989,072 -9,107 1.67% 20,037,435
2018-08-24 2018-08-22 20.424 998,179 -8,622 1.68% 20,386,338
2018-08-23 2018-08-21 20.424 1,006,801 +26 1.70% 20,562,430
2018-08-22 2018-08-20 19.929 1,006,775 -6,071 1.70% 20,064,434
2018-08-21 2018-08-17 19.929 1,012,846 -13,114 1.71% 20,185,425
2018-08-20 2018-08-16 20.424 1,025,960 -4,979 1.73% 20,953,724
2018-08-14 2018-08-10 20.588 1,030,939 +507 1.74% 21,225,215
2018-08-10 2018-08-08 20.259 1,030,432 +1,214 1.74% 20,875,340
2018-08-09 2018-08-07 20.259 1,029,218 -2,914 1.74% 20,850,746
2018-08-08 2018-08-06 20.259 1,032,132 -1,458 1.74% 20,909,780
2018-07-17 2018-07-13 22.071 1,033,590 +3,643 1.74% 22,811,939
2018-07-13 2018-07-11 21.741 1,029,947 +24,569 1.74% 22,392,259
2018-07-12 2018-07-10 22.235 1,005,378 +13,994 1.70% 22,354,876
2018-07-10 2018-07-06 21.082 991,384 -2,185 1.67% 20,900,707
2018-07-09 2018-07-05 20.918 993,569 -17,608 1.68% 20,783,126
2018-07-04 2018-06-29 20.918 1,011,177 +2,065 1.71% 21,151,444
2018-06-29 2018-06-27 21.082 1,009,112 +30,357 1.70% 21,274,455
2018-06-27 2018-06-25 21.082 978,755 +486 1.65% 20,634,458
2018-06-21 2018-06-19 22.235 978,269 -7,893 1.65% 21,752,099
2018-06-20 2018-06-15 23.718 986,162 -40,315 1.66% 23,389,442
2018-06-19 2018-06-14 22.565 1,026,477 +63 1.73% 23,162,152
2018-06-12 2018-06-08 23.388 1,026,414 +3,007 1.73% 24,006,012
2018-06-11 2018-06-07 24.047 1,023,407 +790 1.73% 24,609,928
2018-06-08 2018-06-06 23.224 1,022,617 -29,022 1.73% 23,748,776
2018-06-07 2018-06-05 22.894 1,051,639 +36,116 1.77% 24,076,347
2018-06-06 2018-06-04 23.059 1,015,523 +3,886 1.71% 23,416,766
2018-06-01 2018-05-30 23.059 1,011,637 +2,428 1.71% 23,327,159
2018-05-25 2018-05-23 23.388 1,009,209 +704 1.70% 23,603,618
2018-05-17 2018-05-15 23.059 1,008,505 +121 1.70% 23,254,939
2018-05-16 2018-05-14 23.224 1,008,384 +486 1.70% 23,418,235
2018-05-15 2018-05-11 23.059 1,007,898 +364 1.70% 23,240,942
2018-05-14 2018-05-10 22.894 1,007,534 +789 1.70% 23,066,602
2018-05-09 2018-05-07 23.224 1,006,745 +2,289 1.70% 23,380,172
2018-05-08 2018-05-04 23.059 1,004,456 +1,457 1.70% 23,161,574
2018-05-04 2018-05-02 23.388 1,002,999 +1,522 1.69% 23,458,377
2018-05-02 2018-04-27 21.906 1,001,477 +473 1.69% 21,938,237
2018-04-30 2018-04-26 21.412 1,001,004 +600 1.69% 21,433,262
2018-04-26 2018-04-24 21.906 1,000,404 +1,363 1.89% 21,914,732
2018-04-24 2018-04-20 21.741 999,041 +5,421 1.89% 21,720,327
2018-04-23 2018-04-19 21.412 993,620 +74 1.88% 21,275,158
2018-04-20 2018-04-18 21.412 993,546 +59 1.88% 21,273,573
2018-04-16 2018-04-12 23.553 993,487 +2,125 1.88% 23,399,541
2018-04-03 2018-03-28 24.212 991,362 -1,214 1.87% 24,002,623
2018-03-29 2018-03-27 24.706 992,576 -1,578 1.89% 24,522,466
2018-03-28 2018-03-26 25.035 994,154 +1,335 1.90% 24,888,938
2018-03-27 2018-03-23 25.035 992,819 +850 1.89% 24,855,516
2018-03-22 2018-03-20 27.671 991,969 -121 1.89% 27,448,366
2018-03-19 2018-03-15 27.671 992,090 +121 1.89% 27,451,714
2018-02-08 2018-02-06 26.518 991,969 +1,822 1.91% 26,304,684
2018-01-25 2018-01-23 29.318 990,147 +2,185 1.91% 29,028,780
2018-01-11 2018-01-09 27.835 987,962 -24,285 1.90% 27,500,213
2018-01-03 2017-12-29 25.200 1,012,247 +14,571 1.95% 25,508,624
2018-01-02 2017-12-28 25.200 997,676 +2,914 1.92% 25,141,435
2017-12-22 2017-12-20 25.200 994,762 +2,672 1.92% 25,068,002
2017-12-15 2017-12-13 24.706 992,090 +61 1.91% 24,510,459
2017-12-06 2017-12-04 25.035 992,029 -34,365 1.91% 24,835,738
2017-12-04 2017-11-30 24.212 1,026,394 +24,407 1.98% 24,850,810
2017-11-30 2017-11-28 25.529 1,001,987 +2,550 1.93% 25,580,139
2017-11-29 2017-11-27 26.188 999,437 +6,558 1.92% 26,173,491
2017-11-28 2017-11-24 26.847 992,879 -15,240 1.91% 26,655,881
2017-11-24 2017-11-22 26.847 1,008,119 +6,315 1.94% 27,065,030
2017-11-21 2017-11-17 29.153 1,001,804 -729 1.93% 29,205,533
2017-11-20 2017-11-16 30.471 1,002,533 -24,286 1.93% 30,547,770
2017-11-16 2017-11-14 30.800 1,026,819 +30,357 1.98% 31,626,025
2017-10-19 2017-10-17 37.059 996,462 -17,485 1.92% 36,927,709
2017-10-09 2017-10-04 33.435 1,013,947 -5,100 1.95% 33,901,616
2017-10-03 2017-09-28 30.800 1,019,047 +5,100 1.96% 31,386,648
2017-09-21 2017-09-19 31.624 1,013,947 +7,650 1.95% 32,064,583
2017-09-20 2017-09-18 31.624 1,006,297 -243 1.94% 31,822,663
2017-09-15 2017-09-13 33.600 1,006,540 -22,191 1.94% 33,819,744
2017-09-12 2017-09-08 33.600 1,028,731 +2,732 1.98% 34,565,362
2017-09-06 2017-09-04 27.176 1,025,999 -26,471 1.98% 27,883,032
2017-09-05 2017-09-01 28.329 1,052,470 +14,571 2.03% 29,815,856
2017-09-04 2017-08-31 23.882 1,037,899 +6,071 2.00% 24,787,470
2017-08-25 2017-08-22 23.553 1,031,828 -1,578 1.99% 24,302,584
2017-08-24 2017-08-21 22.894 1,033,406 +1,578 1.99% 23,658,919
2017-08-22 2017-08-18 22.894 1,031,828 +9,108 1.99% 23,622,792
2017-08-14 2017-08-10 24.047 1,022,720 -122 1.97% 24,593,408
2017-08-11 2017-08-09 25.200 1,022,842 -17 1.97% 25,775,618
2017-08-10 2017-08-08 25.200 1,022,859 -9,714 1.97% 25,776,047
2017-08-08 2017-08-04 24.706 1,032,573 -243 1.99% 25,510,627
2017-08-07 2017-08-03 23.059 1,032,816 -121 1.99% 23,815,522
2017-08-04 2017-08-02 23.059 1,032,937 -243 1.99% 23,818,312
2017-08-03 2017-08-01 23.882 1,033,180 -971 1.99% 24,674,769
2017-08-01 2017-07-28 24.212 1,034,151 -486 1.99% 25,038,621
2017-07-26 2017-07-24 26.188 1,034,637 -122 1.99% 27,095,317
2017-07-25 2017-07-21 25.365 1,034,759 +23,558 1.99% 26,246,358
2017-07-24 2017-07-20 25.365 1,011,201 +2,914 1.95% 25,648,816
2017-07-21 2017-07-19 24.212 1,008,287 -972 1.94% 24,412,408
2017-07-20 2017-07-18 21.247 1,009,259 -121 1.94% 21,443,785
2017-07-18 2017-07-14 21.412 1,009,380 -12,021 1.94% 21,612,607
2017-07-17 2017-07-13 21.412 1,021,401 -4,708 1.97% 21,869,998
2017-07-14 2017-07-12 21.576 1,026,109 +6,071 1.98% 22,139,811
2017-07-13 2017-07-11 22.071 1,020,038 +850 1.96% 22,512,839
2017-07-12 2017-07-10 21.906 1,019,188 +729 1.96% 22,326,212
2017-07-11 2017-07-07 22.071 1,018,459 +9,471 1.96% 22,477,989
2017-07-06 2017-07-04 23.224 1,008,988 -24,042 1.94% 23,432,262
2017-07-05 2017-07-03 23.718 1,033,030 +9,228 1.99% 24,501,041
2017-07-04 2017-06-30 22.565 1,023,802 +19,064 1.97% 23,101,791
2017-07-03 2017-06-29 22.565 1,004,738 -4,007 1.93% 22,671,617
2017-06-30 2017-06-28 22.894 1,008,745 +9,472 1.94% 23,094,327
2017-06-29 2017-06-27 23.718 999,273 -243 1.92% 23,700,404
2017-06-28 2017-06-26 25.035 999,516 -11,900 1.92% 25,023,177
2017-06-27 2017-06-23 25.200 1,011,416 -12,629 1.95% 25,487,683
2017-06-26 2017-06-22 25.035 1,024,045 -51 1.97% 25,637,268
2017-06-23 2017-06-21 24.871 1,024,096 +7,771 1.97% 25,469,870
2017-06-22 2017-06-20 25.365 1,016,325 -41,893 1.96% 25,778,785
2017-06-21 2017-06-19 25.859 1,058,218 +1,822 2.04% 27,364,273
2017-06-20 2017-06-16 26.353 1,056,396 +2,793 2.03% 27,839,142
2017-06-19 2017-06-15 27.341 1,053,603 +3,400 2.03% 28,806,746
2017-06-16 2017-06-14 27.341 1,050,203 +1,214 2.02% 28,713,786
2017-06-15 2017-06-13 28.165 1,048,989 +3,157 2.02% 29,544,467
2017-06-14 2017-06-12 28.165 1,045,832 +4,493 2.01% 29,455,551
2017-06-13 2017-06-09 28.988 1,041,339 +6,436 2.00% 30,186,580
2017-06-12 2017-06-08 28.988 1,034,903 +22,950 1.99% 30,000,012
2017-06-09 2017-06-07 28.329 1,011,953 +1,335 1.95% 28,668,033
2017-06-08 2017-06-06 28.824 1,010,618 -21,371 1.95% 29,129,578
2017-06-05 2017-06-01 28.988 1,031,989 -2,429 1.99% 29,915,540
2017-06-02 2017-05-31 28.494 1,034,418 -2,185 1.99% 29,474,828
2017-06-01 2017-05-29 29.647 1,036,603 +9,835 2.00% 30,732,230
2017-05-31 2017-05-26 30.635 1,026,768 -2,550 1.98% 31,455,340
2017-05-26 2017-05-24 33.106 1,029,318 +10,322 1.98% 34,076,481
2017-05-25 2017-05-23 32.776 1,018,996 +7,285 1.96% 33,399,092
2017-05-24 2017-05-22 33.435 1,011,711 +1,700 1.95% 33,826,855
2017-05-23 2017-05-19 29.318 1,010,011 +1,700 1.94% 29,611,146
2017-05-22 2017-05-18 28.988 1,008,311 +1,943 1.94% 29,229,157
2017-05-16 2017-05-12 33.929 1,006,368 -4,857 1.94% 34,145,474
2017-05-10 2017-05-08 37.718 1,011,225 +1,093 1.95% 38,141,028
2017-05-05 2017-05-02 39.035 1,010,132 +1,093 1.94% 39,430,800
2017-05-04 2017-04-28 38.541 1,009,039 -4,007 1.94% 38,889,550
2017-04-28 2017-04-26 39.365 1,013,046 +121 1.95% 39,878,258
2017-04-27 2017-04-25 40.188 1,012,925 -15,664 1.95% 40,707,668
2017-04-26 2017-04-24 39.200 1,028,589 -8,500 1.98% 40,320,689
2017-04-21 2017-04-19 41.012 1,037,089 +364 2.00% 42,532,850
2017-04-20 2017-04-18 42.000 1,036,725 +2,186 2.00% 43,542,450
2017-04-19 2017-04-13 42.000 1,034,539 -4,227 1.99% 43,450,638
2017-04-13 2017-04-11 42.000 1,038,766 +728 2.00% 43,628,172
2017-04-12 2017-04-10 42.000 1,038,038 +1,336 2.00% 43,597,596
2017-04-11 2017-04-07 42.000 1,036,702 +850 2.00% 43,541,484
2017-04-10 2017-04-06 40.847 1,035,852 -3,947 1.99% 42,311,508
2017-04-07 2017-04-05 40.518 1,039,799 +9,958 2.00% 42,130,209
2017-04-06 2017-04-03 38.706 1,029,841 +24,285 1.98% 39,860,905
2017-04-05 2017-03-31 38.212 1,005,556 -6,115 1.94% 38,424,069
2017-04-03 2017-03-30 38.047 1,011,671 +18,214 1.95% 38,491,106
2017-03-30 2017-03-28 38.871 993,457 -1,093 1.91% 38,616,258
2017-03-29 2017-03-27 38.706 994,550 +729 1.91% 38,494,935
2017-03-28 2017-03-24 39.529 993,821 -8,136 1.91% 39,285,160
2017-03-27 2017-03-23 40.024 1,001,957 +8,411 1.93% 40,101,855
2017-03-24 2017-03-22 39.694 993,546 -4,250 1.91% 39,437,932
2017-03-23 2017-03-21 39.859 997,796 -70,672 1.92% 39,770,975
2017-03-21 2017-03-17 38.871 1,068,468 +10,929 2.06% 41,531,980
2017-03-20 2017-03-16 39.200 1,057,539 -5,221 2.04% 41,455,529
2017-03-17 2017-03-15 38.541 1,062,760 -31,268 2.05% 40,960,021
2017-03-16 2017-03-14 38.706 1,094,028 +38,493 2.11% 42,345,319
2017-03-15 2017-03-13 38.376 1,055,535 -889 2.03% 40,507,708
2017-03-14 2017-03-10 41.012 1,056,424 -12,737 2.03% 43,325,813
2017-03-13 2017-03-09 40.188 1,069,161 -5,950 2.06% 42,967,694
2017-03-10 2017-03-08 41.176 1,075,111 -11,779 2.07% 44,269,276
2017-03-09 2017-03-07 42.000 1,086,890 +12,143 2.09% 45,649,380
2017-03-07 2017-03-03 41.176 1,074,747 +243 2.07% 44,254,288
2017-03-06 2017-03-02 42.824 1,074,504 -1,366 2.07% 46,014,054
2017-03-03 2017-03-01 42.824 1,075,870 +971 2.07% 46,072,551
2017-03-02 2017-02-28 43.647 1,074,899 -6,071 2.07% 46,916,180
2017-02-23 2017-02-21 43.647 1,080,970 +21,493 2.08% 47,181,161
2017-02-22 2017-02-20 43.647 1,059,477 -21,615 2.04% 46,243,055
2017-02-21 2017-02-17 44.471 1,081,092 -850 2.08% 48,076,797
2017-02-17 2017-02-15 44.471 1,081,942 +28,274 2.08% 48,114,597
2017-02-16 2017-02-14 46.118 1,053,668 -1,457 2.03% 48,592,689
2017-02-15 2017-02-13 46.118 1,055,125 -972 2.03% 48,659,882
2017-02-14 2017-02-10 46.941 1,056,097 -50,635 2.03% 49,574,436
2017-02-10 2017-02-08 47.765 1,106,732 -11,293 2.13% 52,862,728
2017-02-09 2017-02-07 46.941 1,118,025 -16,150 2.15% 52,481,409
2017-02-08 2017-02-06 48.588 1,134,175 -11,172 2.18% 55,107,562
2017-02-02 2017-01-27 43.647 1,145,347 -1,821 2.21% 49,991,028
2017-02-01 2017-01-25 43.647 1,147,168 -262 2.21% 50,070,509
2017-01-26 2017-01-24 42.824 1,147,430 -243 2.21% 49,137,002
2017-01-23 2017-01-19 43.647 1,147,673 +243 2.21% 50,092,551
2017-01-20 2017-01-18 44.471 1,147,430 -17,729 2.21% 51,026,887
2017-01-18 2017-01-16 42.824 1,165,159 -12,142 2.24% 49,896,221
2017-01-13 2017-01-11 43.647 1,177,301 +1,214 2.27% 51,385,726
2017-01-12 2017-01-10 45.294 1,176,087 +29,993 2.26% 53,269,823
2017-01-11 2017-01-09 44.471 1,146,094 +48,814 2.21% 50,967,474
2017-01-09 2017-01-05 42.000 1,097,280 +933 2.11% 46,085,760
2017-01-06 2017-01-04 42.000 1,096,347 +243 2.11% 46,046,574
2016-12-30 2016-12-28 41.176 1,096,104 -121 2.11% 45,133,694
2016-12-29 2016-12-23 41.176 1,096,225 -365 2.11% 45,138,676
2016-12-23 2016-12-21 41.176 1,096,590 +122 2.11% 45,153,706
2016-12-22 2016-12-20 41.176 1,096,468 +332 2.11% 45,148,682
2016-12-20 2016-12-16 42.000 1,096,136 -607 2.11% 46,037,712
2016-12-16 2016-12-14 43.647 1,096,743 -3,643 2.11% 47,869,606
2016-12-15 2016-12-13 43.647 1,100,386 -3,837 2.12% 48,028,612
2016-12-13 2016-12-09 46.118 1,104,223 +1,400 2.13% 50,924,167
2016-12-09 2016-12-07 46.941 1,102,823 -122 2.12% 51,767,809
2016-12-08 2016-12-06 46.941 1,102,945 +243 2.12% 51,773,536
2016-12-05 2016-12-01 48.588 1,102,702 +486 2.12% 53,578,344
2016-12-02 2016-11-30 46.941 1,102,216 +30,357 2.12% 51,739,316
2016-12-01 2016-11-29 44.471 1,071,859 +243 2.06% 47,666,200
2016-11-29 2016-11-25 43.647 1,071,616 +486 2.06% 46,772,887
2016-11-25 2016-11-23 44.471 1,071,130 +485 2.06% 47,633,781
2016-11-24 2016-11-22 45.294 1,070,645 +4,857 2.06% 48,493,921
2016-11-14 2016-11-10 44.471 1,065,788 -347 2.05% 47,396,219
2016-11-11 2016-11-09 44.471 1,066,135 +36,429 2.05% 47,411,651
2016-11-08 2016-11-04 50.235 1,029,706 +135,393 1.98% 51,727,584
2016-11-07 2016-11-03 51.882 894,313 +364 1.72% 46,399,063
2016-11-02 2016-10-31 51.882 893,949 -10,928 1.72% 46,380,178
2016-11-01 2016-10-28 52.706 904,877 -243 1.74% 47,692,341
2016-10-28 2016-10-26 53.529 905,120 -365 1.74% 48,450,541
2016-10-27 2016-10-25 55.176 905,485 +486 1.74% 49,961,466
2016-10-26 2016-10-24 56.000 904,999 +122 1.74% 50,679,944
2016-10-25 2016-10-20 53.529 904,877 -365 1.74% 48,437,534
2016-10-24 2016-10-19 53.529 905,242 +365 1.74% 48,457,072
2016-10-20 2016-10-18 55.176 904,877 -365 1.74% 49,927,919
2016-10-19 2016-10-17 54.353 905,242 +36,550 1.74% 49,202,565
2016-10-18 2016-10-14 55.176 868,692 -971 1.67% 47,931,359
2016-10-17 2016-10-13 54.353 869,663 -13,843 1.67% 47,268,742
2016-10-14 2016-10-12 55.176 883,506 +243 1.70% 48,748,743
2016-10-13 2016-10-11 57.647 883,263 +182,507 1.70% 50,917,514
2016-10-12 2016-10-07 52.706 700,756 +243 1.35% 36,933,963
2016-10-11 2016-10-06 54.353 700,513 +364 1.35% 38,074,942
2016-10-07 2016-10-05 56.000 700,149 +6,436 1.35% 39,208,344
2016-10-06 2016-10-04 47.765 693,713 +243 1.34% 33,134,997
2016-10-05 2016-10-03 44.471 693,470 +364 1.34% 30,839,019
2016-10-03 2016-09-29 45.294 693,106 +364 1.33% 31,393,625
2016-09-30 2016-09-28 45.294 692,742 +1,579 1.33% 31,377,138
2016-09-29 2016-09-27 45.294 691,163 -2,672 1.33% 31,305,618
2016-09-28 2016-09-26 43.647 693,835 +1,336 1.34% 30,283,857
2016-09-27 2016-09-23 44.471 692,499 +1,214 1.33% 30,795,838
2016-09-26 2016-09-22 45.294 691,285 +2,793 1.33% 31,311,144
2016-09-23 2016-09-21 44.471 688,492 +2,429 1.33% 30,617,644
2016-09-21 2016-09-19 39.200 686,063 -486 1.32% 26,893,670
2016-09-20 2016-09-15 39.859 686,549 -486 1.32% 27,365,035
2016-09-19 2016-09-14 39.694 687,035 +11,658 1.32% 27,271,248
2016-09-15 2016-09-13 40.518 675,377 -850 1.30% 27,364,687
2016-09-14 2016-09-12 41.012 676,227 -608 1.30% 27,733,263
2016-09-13 2016-09-09 42.824 676,835 -607 1.30% 28,984,464
2016-09-08 2016-09-06 42.824 677,442 +6,072 1.30% 29,010,457
2016-09-02 2016-08-31 41.176 671,370 -2,793 1.29% 27,644,647
2016-09-01 2016-08-30 42.000 674,163 -243 1.30% 28,314,846
2016-08-31 2016-08-29 42.000 674,406 -6,800 1.30% 28,325,052
2016-08-24 2016-08-22 42.000 681,206 -1,700 1.31% 28,610,652
2016-08-23 2016-08-19 42.824 682,906 -243 1.31% 29,244,445
2016-08-22 2016-08-18 42.824 683,149 +16,393 1.32% 29,254,851
2016-08-18 2016-08-16 42.824 666,756 -121 1.28% 28,552,845
2016-08-16 2016-08-12 42.000 666,877 +1,457 1.28% 28,008,834
2016-08-10 2016-08-08 42.000 665,420 +1,700 1.28% 27,947,640
2016-08-09 2016-08-05 42.000 663,720 +10 1.28% 27,876,240
2016-08-08 2016-08-04 42.000 663,710 +7,043 1.28% 27,875,820
2016-08-01 2016-07-28 42.824 656,667 -4,007 1.26% 28,120,799
2016-07-26 2016-07-22 43.647 660,674 -37,886 1.27% 28,836,477
2016-07-25 2016-07-21 44.471 698,560 +4,017 1.34% 31,065,374
2016-07-19 2016-07-15 43.647 694,543 +1,336 1.34% 30,314,759
2016-07-18 2016-07-14 43.647 693,207 +59,409 1.33% 30,256,447
2016-07-12 2016-07-08 43.647 633,798 -24,528 1.22% 27,663,419
2016-07-11 2016-07-07 43.647 658,326 -24,529 1.27% 28,733,994
2016-07-08 2016-07-06 44.471 682,855 -28,997 1.31% 30,366,964
2016-07-07 2016-07-05 44.471 711,852 -24,529 1.37% 31,656,477
2016-07-06 2016-07-04 45.294 736,381 +14,329 1.42% 33,353,728
2016-06-30 2016-06-28 43.647 722,052 -4,694 1.39% 31,515,446
2016-06-29 2016-06-27 45.294 726,746 +3,035 1.40% 32,917,319
2016-06-28 2016-06-24 44.471 723,711 -1,214 1.39% 32,183,854
2016-06-27 2016-06-23 46.118 724,925 -1,821 1.40% 33,431,835
2016-06-20 2016-06-16 46.941 726,746 +60,714 1.40% 34,114,312
2016-06-17 2016-06-15 47.765 666,032 +60,714 1.28% 31,812,823
2016-06-15 2016-06-13 46.118 605,318 -6,071 1.17% 27,915,842
2016-06-14 2016-06-10 48.588 611,389 +486 1.18% 29,706,313
2016-06-13 2016-06-08 49.412 610,903 +607 1.18% 30,185,795
2016-06-10 2016-06-07 49.412 610,296 +607 1.17% 30,155,802
2016-06-08 2016-06-06 49.412 609,689 +607 1.17% 30,125,809
2016-06-07 2016-06-03 48.588 609,082 +770 1.17% 29,594,220
2016-06-06 2016-06-02 47.765 608,312 +728 1.17% 29,055,844
2016-06-03 2016-06-01 49.412 607,584 +729 1.17% 30,021,798
2016-06-02 2016-05-31 47.765 606,855 +728 1.17% 28,986,251
2016-06-01 2016-05-30 49.412 606,127 -87,671 1.17% 29,949,805
2016-05-31 2016-05-27 49.412 693,798 -16,375 1.34% 34,281,784
2016-05-30 2016-05-26 47.765 710,173 -16,272 1.37% 33,921,204
2016-05-27 2016-05-25 47.765 726,445 -8,378 1.40% 34,698,432
2016-05-26 2016-05-24 46.941 734,823 +850 1.42% 34,493,456
2016-05-25 2016-05-23 46.941 733,973 +850 1.41% 34,453,556
2016-05-24 2016-05-20 46.941 733,123 +971 1.41% 34,413,656
2016-05-23 2016-05-19 46.118 732,152 +972 1.41% 33,765,128
2016-05-20 2016-05-18 46.118 731,180 +106 1.41% 33,720,301
2016-05-19 2016-05-17 46.941 731,074 -30,111 1.41% 34,317,474
2016-05-18 2016-05-16 48.588 761,185 -21,978 1.47% 36,984,636
2016-05-06 2016-05-04 50.235 783,163 +8,014 1.51% 39,342,424
2016-05-05 2016-05-03 51.882 775,149 -607 1.49% 40,216,554
2016-05-04 2016-04-29 52.706 775,756 -243 1.50% 40,886,904
2016-05-03 2016-04-28 52.706 775,999 -2,916 1.50% 40,899,712
2016-04-29 2016-04-27 54.353 778,915 -1,214 1.50% 42,336,321
2016-04-27 2016-04-25 53.529 780,129 +1,093 1.50% 41,759,846
2016-04-26 2016-04-22 52.706 779,036 -3,764 1.50% 41,059,780
2016-04-25 2016-04-21 53.529 782,800 +9,593 1.51% 41,902,824
2016-04-22 2016-04-20 52.706 773,207 -3,400 1.49% 40,752,557
2016-04-21 2016-04-19 54.353 776,607 -3,643 1.50% 42,210,875
2016-04-20 2016-04-18 55.176 780,250 +59,864 1.50% 43,051,441
2016-04-19 2016-04-15 51.882 720,386 -486 1.39% 37,375,321
2016-04-18 2016-04-14 51.882 720,872 -6,071 1.39% 37,400,536
2016-04-15 2016-04-13 51.059 726,943 -729 1.40% 37,116,854
2016-04-14 2016-04-12 49.412 727,672 -243 1.40% 35,955,558
2016-04-13 2016-04-11 48.588 727,915 +8,768 1.41% 35,368,105
2016-04-12 2016-04-08 48.588 719,147 -5,586 1.39% 34,942,084
2016-04-11 2016-04-07 48.588 724,733 +11,596 1.40% 35,213,498
2016-04-08 2016-04-06 50.235 713,137 -510 1.38% 35,824,647
2016-04-07 2016-04-05 49.412 713,647 +601 1.38% 35,262,558
2016-03-31 2016-03-29 50.235 713,046 -243 1.38% 35,820,076
2016-03-30 2016-03-24 49.412 713,289 -12,143 1.38% 35,244,868
2016-03-29 2016-03-23 46.941 725,432 +12,386 1.40% 34,052,632
2016-03-23 2016-03-21 48.588 713,046 -3,036 1.38% 34,645,647
2016-03-21 2016-03-17 46.941 716,082 +4,979 1.38% 33,613,732
2016-03-18 2016-03-16 48.588 711,103 -5,221 1.37% 34,551,240
2016-03-16 2016-03-14 51.882 716,324 +242 1.38% 37,164,575
2016-03-15 2016-03-11 49.412 716,082 -21,614 1.38% 35,382,875
2016-03-14 2016-03-10 44.471 737,696 +26,472 1.42% 32,805,775
2016-03-11 2016-03-09 45.294 711,224 -44,322 1.37% 32,214,264
2016-03-09 2016-03-07 46.941 755,546 +50,272 1.46% 35,466,218
2016-03-08 2016-03-04 42.824 705,274 -608 1.36% 30,202,322
2016-03-01 2016-02-26 40.518 705,882 +5,465 1.36% 28,600,678
2016-02-18 2016-02-16 38.376 700,417 -42,015 1.35% 26,879,532
2016-02-17 2016-02-15 38.706 742,432 -36,550 1.43% 28,736,486
2016-02-11 2016-02-04 43.647 778,982 -338 1.50% 34,000,273
2016-02-05 2016-02-03 44.471 779,320 -607 1.50% 34,656,819
2016-02-04 2016-02-02 44.471 779,927 -2,429 1.51% 34,683,812
2016-01-22 2016-01-20 42.824 782,356 +339 1.51% 33,503,245
2016-01-19 2016-01-15 46.941 782,017 +61,321 1.51% 36,708,798
2016-01-18 2016-01-14 49.412 720,696 +61,322 1.39% 35,610,861
2015-12-30 2015-12-28 60.941 659,374 +6 1.27% 40,183,027
2015-12-23 2015-12-21 55.176 659,368 -2,429 1.27% 36,381,599
2015-12-21 2015-12-17 58.471 661,797 +607 1.28% 38,695,660
2015-12-18 2015-12-16 57.647 661,190 +364 1.28% 38,115,659
2015-12-16 2015-12-14 54.353 660,826 -1,578 1.28% 35,917,837
2015-12-11 2015-12-09 58.471 662,404 +607 1.28% 38,731,152
2015-12-09 2015-12-07 60.118 661,797 +607 1.28% 39,785,678
2015-12-04 2015-12-02 60.941 661,190 -607 1.28% 40,293,696
2015-12-02 2015-11-30 61.765 661,797 +607 1.28% 40,875,697
2015-11-26 2015-11-24 63.412 661,190 +486 1.28% 41,927,225
2015-11-20 2015-11-18 64.235 660,704 +24,782 1.28% 42,440,516
2015-11-19 2015-11-17 65.882 635,922 -25,261 1.23% 41,896,038
2015-11-18 2015-11-16 65.059 661,183 -3,886 1.28% 43,015,788
2015-11-16 2015-11-12 69.176 665,069 +1,214 1.28% 46,007,126
2015-11-13 2015-11-11 69.176 663,855 -49,542 1.28% 45,923,146
2015-11-11 2015-11-09 69.176 713,397 +48,085 1.38% 49,350,287
2015-11-05 2015-11-03 67.529 665,312 +607 1.28% 44,928,128
2015-11-03 2015-10-30 70.000 664,705 -485 1.28% 46,529,350
2015-11-02 2015-10-29 72.471 665,190 +607 1.28% 48,206,711
2015-10-30 2015-10-28 73.294 664,583 +1,214 1.28% 48,710,025
2015-10-26 2015-10-22 65.059 663,369 +122 1.28% 43,158,007
2015-10-23 2015-10-20 67.529 663,247 +3,419 1.28% 44,788,680
2015-10-19 2015-10-15 70.000 659,828 -8,500 1.27% 46,187,960
2015-10-13 2015-10-09 61.765 668,328 -607 1.29% 41,279,082
2015-10-12 2015-10-08 61.765 668,935 +607 1.29% 41,316,574
2015-09-17 2015-09-15 55.176 668,328 -911 1.29% 36,875,980
2015-08-26 2015-08-24 47.765 669,239 -13,964 1.29% 31,966,004
2015-08-25 2015-08-21 52.706 683,203 -4,614 1.32% 36,008,817
2015-08-17 2015-08-13 63.412 687,817 -122 1.33% 43,615,690
2015-08-07 2015-08-05 61.765 687,939 -243 1.33% 42,490,350
2015-08-04 2015-07-31 64.235 688,182 +6,922 1.33% 44,205,573
2015-08-03 2015-07-30 65.059 681,260 +7,528 1.32% 44,321,974
2015-07-31 2015-07-29 65.059 673,732 +3,765 1.30% 43,832,211
2015-07-24 2015-07-22 67.529 669,967 +3,764 1.29% 45,242,477
2015-07-20 2015-07-16 67.529 666,203 +546 1.29% 44,988,297
2015-07-16 2015-07-14 69.176 665,657 +3,643 1.29% 46,047,802
2015-07-14 2015-07-10 65.882 662,014 -4,857 1.28% 43,615,040
2015-07-09 2015-07-07 56.824 666,871 -364 1.29% 37,893,964
2015-07-08 2015-07-06 61.765 667,235 +3,036 1.29% 41,211,574
2015-07-07 2015-07-03 67.529 664,199 -9,229 1.28% 44,852,968
2015-07-06 2015-07-02 75.765 673,428 -20,400 1.30% 51,022,074
2015-07-03 2015-06-30 80.706 693,828 +12,143 1.34% 55,996,001
2015-07-02 2015-06-29 79.059 681,685 -1,214 1.32% 53,893,214
2015-06-29 2015-06-25 93.882 682,899 +1,821 1.32% 64,112,165
2015-06-26 2015-06-24 90.588 681,078 +1,214 1.32% 61,697,654
2015-06-24 2015-06-22 93.882 679,864 -3,035 1.31% 63,827,232
2015-06-23 2015-06-19 95.529 682,899 +3,278 1.32% 65,236,940
2015-06-19 2015-06-17 95.529 679,621 +13,418 1.31% 64,923,794
2015-06-16 2015-06-12 100.471 666,203 +364 1.29% 66,933,807
2015-06-15 2015-06-11 102.118 665,839 -24,416 1.29% 67,993,912
2015-06-12 2015-06-10 97.176 690,255 +23,071 1.33% 67,076,545
2015-06-11 2015-06-09 95.529 667,184 +6,375 1.29% 63,735,695
2015-06-10 2015-06-08 100.471 660,809 -15,846 1.28% 66,391,869
2015-06-09 2015-06-05 97.176 676,655 -23,418 1.31% 65,754,945
2015-06-05 2015-06-03 102.118 700,073 +11,536 1.35% 71,489,808
2015-06-03 2015-06-01 110.353 688,537 -1,664 1.33% 75,982,083
2015-06-01 2015-05-28 114.876 690,201 +2,224 1.33% 79,287,796
2015-05-29 2015-05-27 116.517 687,977 +1,764 1.33% 80,161,344
2015-05-27 2015-05-22 113.235 686,213 +2,193 1.33% 77,703,531
2015-05-21 2015-05-19 114.876 684,020 -113,247 1.33% 78,577,745
2015-05-20 2015-05-18 116.517 797,267 +42,057 1.55% 92,895,539
2015-05-19 2015-05-15 119.800 755,210 +15,020 1.46% 90,473,900
2015-05-18 2015-05-14 134.569 740,190 +94,084 1.44% 99,606,983
2015-05-15 2015-05-13 128.005 646,106 -5,484 1.25% 82,704,873
2015-05-14 2015-05-12 129.646 651,590 +74,828 1.26% 84,476,172
2015-05-13 2015-05-11 121.441 576,762 +43,630 1.12% 70,042,410
2015-05-12 2015-05-08 119.800 533,132 -5,119 1.03% 63,869,032
2015-05-11 2015-05-07 119.800 538,251 -7,190 1.04% 64,482,286
2015-05-08 2015-05-06 123.082 545,441 +3,047 1.06% 67,133,883
2015-05-07 2015-05-05 121.441 542,394 -4,875 1.05% 65,868,734
2015-05-06 2015-05-04 124.723 547,269 -57,279 1.06% 68,256,995
2015-05-05 2015-04-30 124.723 604,548 +1,950 1.17% 75,400,999
2015-05-04 2015-04-29 128.005 602,598 +36,926 1.17% 77,135,626
2015-04-30 2015-04-28 126.364 565,672 +51,795 1.10% 71,480,590
2015-04-29 2015-04-27 126.364 513,877 -7,190 1.00% 64,935,565
2015-04-28 2015-04-24 116.517 521,067 -609 1.01% 60,713,412
2015-04-27 2015-04-23 119.800 521,676 -21,328 1.01% 62,496,607
2015-04-24 2015-04-22 118.159 543,004 +11,212 1.05% 64,160,575
2015-04-22 2015-04-20 113.235 531,792 +6,094 1.03% 60,217,624
2015-04-21 2015-04-17 118.159 525,698 +1,340 1.02% 62,115,723
2015-04-20 2015-04-16 119.800 524,358 -9,627 1.02% 62,817,910
2015-04-17 2015-04-15 119.800 533,985 +28,184 1.04% 63,971,221
2015-04-16 2015-04-14 126.364 505,801 +32,172 0.98% 63,915,050
2015-04-15 2015-04-13 124.723 473,629 +29,850 0.92% 59,072,398
2015-04-14 2015-04-10 131.287 443,779 -13,040 0.86% 58,262,546
2015-04-13 2015-04-09 131.287 456,819 +89,101 0.89% 59,974,532
2015-04-10 2015-04-08 124.723 367,718 +56,304 0.71% 45,862,867
2015-04-09 2015-04-02 121.441 311,414 -4,875 0.60% 37,818,350
2015-04-08 2015-04-01 114.876 316,289 +6,703 0.61% 36,334,137
2015-04-02 2015-03-31 106.671 309,586 -1,219 0.60% 33,023,826
2015-03-31 2015-03-27 103.389 310,805 +1,341 0.60% 32,133,739
2015-03-30 2015-03-26 105.030 309,464 +4,509 0.60% 32,502,954
2015-03-27 2015-03-25 101.748 304,955 -1,645 0.59% 31,028,456
2015-03-26 2015-03-24 96.824 306,600 +122 0.60% 29,686,355
2015-03-25 2015-03-23 95.183 306,478 +3,412 0.59% 29,171,585
2015-03-23 2015-03-19 95.183 303,066 -244 0.59% 28,846,819
2015-03-20 2015-03-18 91.901 303,310 -4,631 0.59% 27,874,525
2015-03-19 2015-03-17 91.901 307,941 +4,875 0.60% 28,300,119
2015-03-17 2015-03-13 93.542 303,066 -244 0.59% 28,349,460
2015-03-12 2015-03-10 93.542 303,310 -3,656 0.59% 28,372,285
2015-03-10 2015-03-06 96.824 306,966 -1,218 0.60% 29,721,793
2015-03-09 2015-03-05 93.542 308,184 -1,828 0.60% 28,828,209
2015-03-06 2015-03-04 90.260 310,012 +365 0.60% 27,981,688
2015-03-05 2015-03-03 90.260 309,647 +610 0.60% 27,948,743
2015-03-04 2015-03-02 93.542 309,037 +1,949 0.60% 28,908,001
2015-03-03 2015-02-27 95.183 307,088 -32,539 0.60% 29,229,646
2015-03-02 2015-02-26 93.542 339,627 -18,280 0.66% 31,769,457
2015-02-27 2015-02-25 98.465 357,907 -50,698 0.69% 35,241,482
2015-02-26 2015-02-24 98.465 408,605 -7,678 0.79% 40,233,485
2015-02-24 2015-02-18 93.542 416,283 -1,828 0.81% 38,940,027
2015-02-12 2015-02-10 88.619 418,111 +3,047 0.81% 37,052,548
2015-02-09 2015-02-05 91.901 415,064 +8,896 0.81% 38,144,842
2015-02-06 2015-02-04 88.619 406,168 +4,144 0.79% 35,994,172
2015-02-05 2015-02-03 90.260 402,024 +1,218 0.78% 36,286,693
2015-02-04 2015-02-02 91.901 400,806 +4,144 0.78% 36,834,516
2015-02-03 2015-01-30 91.901 396,662 +609 0.77% 36,453,677
2015-02-02 2015-01-29 93.542 396,053 +2,681 0.77% 37,047,669
2015-01-29 2015-01-27 96.824 393,372 -49,844 0.76% 38,088,001
2015-01-26 2015-01-22 98.465 443,216 +4,874 0.86% 43,641,473
2015-01-23 2015-01-21 98.465 438,342 -18,280 0.85% 43,161,552
2015-01-21 2015-01-19 96.824 456,622 -4,022 0.89% 44,212,143
2015-01-20 2015-01-16 101.748 460,644 -13,284 0.89% 46,869,447
2015-01-16 2015-01-14 103.389 473,928 -42,411 0.92% 48,998,822
2015-01-13 2015-01-09 100.107 516,339 +36,196 1.00% 51,688,923
2015-01-12 2015-01-08 98.465 480,143 +259,218 0.93% 47,277,508
2015-01-09 2015-01-07 96.824 220,925 -7,323 0.43% 21,390,927
2015-01-05 2014-12-31 95.183 228,248 +2,681 0.44% 21,725,396
2015-01-02 2014-12-29 96.824 225,567 -853 0.44% 21,840,385
2014-12-30 2014-12-24 98.465 226,420 -8,775 0.44% 22,294,552
2014-12-29 2014-12-22 95.183 235,195 +4,022 0.46% 22,386,634
2014-12-23 2014-12-19 91.901 231,173 +10,237 0.45% 21,245,055
2014-12-19 2014-12-17 96.824 220,936 -35,830 0.43% 21,391,992
2014-12-17 2014-12-15 103.389 256,766 +1,341 0.50% 26,546,715
2014-12-16 2014-12-12 105.030 255,425 +1,219 0.49% 26,827,246
2014-12-12 2014-12-10 106.671 254,206 -2,438 0.49% 27,116,390
2014-12-11 2014-12-09 101.748 256,644 +6,581 0.50% 26,112,925
2014-12-09 2014-12-05 111.594 250,063 -2,315 0.48% 27,905,581
2014-12-05 2014-12-03 108.312 252,378 +2,315 0.49% 27,335,571
2014-12-03 2014-12-01 109.953 250,063 +5,241 0.48% 27,495,205
2014-12-02 2014-11-28 114.876 244,822 +6,093 0.47% 28,124,266
2014-12-01 2014-11-27 119.800 238,729 +2,998 0.46% 28,599,653
2014-11-28 2014-11-26 128.005 235,731 -1,219 0.46% 30,174,774
2014-11-26 2014-11-24 128.005 236,950 -2,437 0.46% 30,330,812
2014-11-21 2014-11-19 128.005 239,387 -5,210 0.46% 30,642,760
2014-11-20 2014-11-18 129.646 244,597 +1,462 0.47% 31,711,073
2014-11-19 2014-11-17 132.928 243,135 +366 0.47% 32,319,544
2014-11-18 2014-11-14 134.569 242,769 +1,706 0.47% 32,669,298
2014-11-17 2014-11-13 134.569 241,063 +3,047 0.47% 32,439,723
2014-11-14 2014-11-12 134.569 238,016 +609 0.46% 32,029,689
2014-11-13 2014-11-11 137.852 237,407 +78,850 0.46% 32,726,950
2014-11-10 2014-11-06 139.493 158,557 +366 0.31% 22,117,553
2014-11-07 2014-11-05 142.775 158,191 -10,470 0.31% 22,585,710
2014-11-06 2014-11-04 132.928 168,661 -14,259 0.33% 22,419,835
2014-11-05 2014-11-03 132.928 182,920 +14,868 0.35% 24,315,261
2014-11-04 2014-10-31 134.569 168,052 -18,281 0.32% 22,614,670
2014-10-27 2014-10-23 137.852 186,333 +35,830 0.39% 25,686,314
2014-10-24 2014-10-22 139.493 150,503 +1,828 0.31% 20,994,078
2014-10-23 2014-10-21 137.852 148,675 -6,692 0.31% 20,495,096
2014-10-22 2014-10-20 134.569 155,367 -20,809 0.32% 20,907,656
2014-10-21 2014-10-17 141.134 176,176 -70,319 0.37% 24,864,396
2014-10-20 2014-10-16 142.775 246,495 +60,904 0.51% 35,193,308
2014-10-15 2014-10-13 139.493 185,591 +9,262 0.39% 25,888,600
2014-10-13 2014-10-09 129.646 176,329 +366 0.37% 22,860,386
2014-10-10 2014-10-08 131.287 175,963 -5,240 0.37% 23,101,707
2014-10-08 2014-10-06 114.876 181,203 -29,249 0.38% 20,815,946
2014-09-29 2014-09-25 111.594 210,452 +3,900 0.44% 23,485,223
2014-09-23 2014-09-19 108.312 206,552 -12,431 0.43% 22,372,064
2014-09-17 2014-09-15 106.671 218,983 +12,431 0.46% 23,359,120
2014-09-08 2014-09-04 113.235 206,552 +196,636 0.43% 23,388,976
2014-09-03 2014-09-01 113.235 9,916 -3,047 0.02% 1,122,841
2014-08-26 2014-08-22 116.517 12,963 +244 0.03% 1,510,416
2014-08-21 2014-08-19 111.594 12,719 -853 0.03% 1,419,367
2014-08-05 2014-08-01 101.748 13,572 +3,595 0.03% 1,380,919
2014-08-04 2014-07-31 105.030 9,977 +122 0.02% 1,047,883
2014-07-31 2014-07-29 103.389 9,855 +731 0.02% 1,018,896
2014-07-30 2014-07-28 106.671 9,124 +4,875 0.02% 973,266
2014-07-18 2014-07-16 109.953 4,249 -1,828 0.01% 467,191
2014-07-17 2014-07-15 111.594 6,077 +609 0.01% 678,158
2014-07-15 2014-07-11 114.876 5,468 +1,219 0.01% 628,144
2014-07-10 2014-07-08 111.594 4,249 -16,787 0.01% 474,164
2014-07-07 2014-07-03 118.159 21,036 +17,671 0.04% 2,485,584
2014-06-30 2014-06-26 116.517 3,365 +243 0.01% 392,081
2014-06-23 2014-06-19 113.235 3,122 -487 0.01% 353,521
2014-06-20 2014-06-18 114.876 3,609 -6,094 0.01% 414,589
2014-06-19 2014-06-17 113.235 9,703 -6,093 0.02% 1,098,722
2014-06-18 2014-06-16 118.159 15,796 -609 0.03% 1,866,433
2014-06-17 2014-06-13 123.082 16,405 +609 0.03% 2,019,158
2014-06-16 2014-06-12 121.441 15,796 +487 0.03% 1,918,278
2014-06-09 2014-06-05 131.287 15,309 -121 0.03% 2,009,877
2014-06-06 2014-06-04 132.928 15,430 +121 0.03% 2,051,085
2014-06-03 2014-05-29 109.576 15,309 -589 0.03% 1,677,501
2014-05-29 2014-05-27 107.941 15,898 +7 0.03% 1,716,041
2014-05-28 2014-05-26 107.941 15,891 -82,033 0.03% 1,715,285
2014-05-26 2014-05-22 112.847 97,924 -128,305 0.21% 11,050,435
2014-05-22 2014-05-20 112.847 226,229 -611 0.48% 25,529,277
2014-05-21 2014-05-19 111.212 226,840 +605 0.48% 25,227,238
2014-05-20 2014-05-16 98.128 226,235 -61,145 0.48% 22,199,960
2014-05-19 2014-05-15 99.763 287,380 -6,237 0.61% 28,669,989
2014-05-16 2014-05-14 101.399 293,617 -122,289 0.62% 29,772,413
2014-05-15 2014-05-13 91.586 415,906 -47,693 0.88% 38,091,175
2014-05-14 2014-05-12 91.586 463,599 -166,314 0.99% 42,459,187
2014-05-13 2014-05-09 86.680 629,913 -4,549 1.34% 54,600,623
2014-05-12 2014-05-08 91.586 634,462 -152,862 1.35% 58,107,849
2014-05-09 2014-05-07 88.315 787,324 -12,840 1.68% 69,532,590
2014-05-08 2014-05-05 94.857 800,164 -30,572 1.71% 75,901,115
2014-05-07 2014-05-02 96.492 830,736 -48,916 1.77% 80,159,721
2014-05-05 2014-04-30 91.586 879,652 +16,656 1.88% 80,563,825
2014-04-30 2014-04-28 99.763 862,996 -141,611 1.84% 86,095,365
2014-04-29 2014-04-25 111.212 1,004,607 -39,500 2.14% 111,723,946
2014-04-28 2014-04-24 114.483 1,044,107 -32,774 2.23% 119,532,004
2014-04-24 2014-04-22 107.941 1,076,881 -22,868 2.30% 116,239,251
2014-04-23 2014-04-17 111.212 1,099,749 -37,787 2.35% 122,304,840
2014-04-22 2014-04-16 111.212 1,137,536 -8,927 2.43% 126,507,192
2014-04-17 2014-04-15 109.576 1,146,463 -32,774 2.45% 125,624,978
2014-04-16 2014-04-14 112.847 1,179,237 -152,348 2.52% 133,073,427
2014-04-15 2014-04-11 117.753 1,331,585 -81,689 2.84% 156,798,731
2014-04-10 2014-04-08 124.295 1,413,274 +13,818 3.02% 175,663,332
2014-04-09 2014-04-07 122.660 1,399,456 -18,832 2.99% 171,657,058
2014-04-08 2014-04-04 129.202 1,418,288 -734 3.03% 183,245,228
2014-04-07 2014-04-03 130.837 1,419,022 -6,114 3.03% 185,660,822
2014-04-03 2014-04-01 127.566 1,425,136 +18,832 3.04% 181,799,242
2014-04-02 2014-03-31 116.118 1,406,304 +6,115 3.00% 163,297,191
2014-03-28 2014-03-26 122.660 1,400,189 -1,223 3.00% 171,746,968
2014-03-27 2014-03-25 119.389 1,401,412 -122 3.00% 167,313,061
2014-03-18 2014-03-14 139.014 1,401,534 +6,114 3.00% 194,833,538
2014-03-14 2014-03-12 143.921 1,395,420 -18,343 2.99% 200,830,084
2014-03-13 2014-03-11 155.369 1,413,763 +1,223 3.03% 219,655,140
2014-03-12 2014-03-10 145.556 1,412,540 +18,343 3.03% 205,604,168
2014-03-11 2014-03-07 147.192 1,394,197 -18,343 2.99% 205,214,388
2014-03-05 2014-03-03 122.660 1,412,540 +18,343 3.03% 173,261,940
2014-03-04 2014-02-28 116.118 1,394,197 +611 2.99% 161,891,351
2014-03-03 2014-02-27 116.118 1,393,586 -12,229 2.99% 161,820,403
2014-02-28 2014-02-26 117.753 1,405,815 +1,101 3.01% 165,539,570
2014-02-27 2014-02-25 117.753 1,404,714 -17,610 3.01% 165,409,924
2014-02-26 2014-02-24 124.295 1,422,324 -1,834 3.05% 176,788,204
2014-02-24 2014-02-20 125.931 1,424,158 +1,467 3.05% 179,345,322
2014-02-19 2014-02-17 130.837 1,422,691 -611 3.05% 186,140,864
2014-02-18 2014-02-14 125.931 1,423,302 +1,712 3.05% 179,237,525
2014-02-14 2014-02-12 127.566 1,421,590 +6,604 3.05% 181,346,892
2014-02-13 2014-02-11 129.202 1,414,986 +6,114 3.03% 182,818,604
2014-02-12 2014-02-10 124.295 1,408,872 +15,286 3.02% 175,116,184
2014-02-06 2014-02-04 124.295 1,393,586 +12,229 2.99% 173,216,206
2014-01-27 2014-01-23 125.931 1,381,357 +1,322,438 2.97% 173,955,359
2014-01-24 2014-01-22 129.202 58,919 +55,642 0.13% 7,612,435
2014-01-23 2014-01-21 137.379 3,277 -367 0.01% 450,191
2014-01-21 2014-01-17 125.931 3,644 +856 0.01% 458,892
2014-01-16 2014-01-14 107.941 2,788 +1,834 0.01% 300,939
2014-01-13 2014-01-09 86.680 954 -24 0.00% 82,692
2014-01-09 2014-01-07 85.044 978 -734 0.00% 83,173
2014-01-07 2014-01-03 89.951 1,712 -122 0.00% 153,995
2014-01-03 2013-12-31 81.773 1,834 +73 0.00% 149,972
2014-01-02 2013-12-27 73.596 1,761 -734 0.00% 129,602
2013-12-27 2013-12-20 58.877 2,495 +734 0.01% 146,897
2013-12-17 2013-12-13 56.424 1,761 +489 0.00% 99,362
2013-12-16 2013-12-12 58.059 1,272 +1,199 0.00% 73,851
2013-12-09 2013-12-05 53.970 73 -123 0.00% 3,940
2013-12-06 2013-12-04 52.335 196 -367 0.00% 10,258
2013-12-05 2013-12-03 49.064 563 +74 0.00% 27,623
2013-12-03 2013-11-29 53.970 489 +465 0.00% 26,391
2013-12-02 2013-11-28 46.611 24 -123 0.00% 1,119
2013-11-18 2013-11-14 40.232 147 +123 0.00% 5,914
2013-10-22 2013-10-18 28.457 24 +24 0.00% 683
2011-10-03 2011-09-28 16.775 0 -620
2011-09-30 2011-09-27 16.453 620 +620 0.00% 10,201
2011-04-07 2011-04-04 45.164 0 -6,200
2011-03-21 2011-03-17 45.164 6,200 -148 0.01% 280,016
2011-03-18 2011-03-16 47.583 6,348 -11,358 0.01% 302,059
2011-03-17 2011-03-15 46.777 17,706 +11,060 0.04% 828,230
2011-03-16 2011-03-14 48.390 6,646 +446 0.01% 321,598
2011-03-15 2011-03-11 48.390 6,200 +893 0.01% 300,017
2011-03-11 2011-03-09 48.390 5,307 +4,910 0.01% 256,805
2011-03-10 2011-03-08 48.390 397 -5,431 0.00% 19,211
2011-03-09 2011-03-07 49.196 5,828 -9,324 0.01% 286,716
2011-03-08 2011-03-04 50.003 15,152 -5,009 0.03% 757,642
2011-03-07 2011-03-03 50.003 20,161 -3,695 0.04% 1,008,106
2011-03-04 2011-03-02 49.196 23,856 -3,323 0.05% 1,173,626
2011-03-03 2011-03-01 49.196 27,179 -3,348 0.06% 1,337,106
2011-03-02 2011-02-28 50.003 30,527 -2,158 0.07% 1,526,435
2011-02-28 2011-02-24 49.196 32,685 -14,383 0.07% 1,607,980
2011-02-25 2011-02-23 50.003 47,068 -2,802 0.10% 2,353,530
2011-02-24 2011-02-22 50.809 49,870 -5,977 0.11% 2,533,858
2011-02-22 2011-02-18 51.616 55,847 -2,752 0.12% 2,882,586
2011-02-21 2011-02-17 52.422 58,599 -6,274 0.13% 3,071,892
2011-02-18 2011-02-16 52.422 64,873 +2,703 0.14% 3,400,789
2011-02-16 2011-02-14 51.616 62,170 -7,440 0.14% 3,208,952
2011-02-15 2011-02-11 53.229 69,610 -2,380 0.15% 3,705,254
2011-02-11 2011-02-09 54.035 71,990 -4,514 0.16% 3,889,998
2011-02-10 2011-02-08 54.842 76,504 -2,182 0.17% 4,195,613
2011-02-09 2011-02-07 54.842 78,686 -3,645 0.17% 4,315,278
2011-02-01 2011-01-28 53.229 82,331 -2,505 0.18% 4,382,377
2011-01-31 2011-01-27 50.809 84,836 -2,976 0.18% 4,310,455
2011-01-28 2011-01-26 50.809 87,812 -2,877 0.19% 4,461,663
2011-01-27 2011-01-25 51.616 90,689 -1,835 0.20% 4,680,982
2011-01-26 2011-01-24 52.422 92,524 -2,108 0.20% 4,850,317
2011-01-25 2011-01-21 53.229 94,632 -942 0.21% 5,037,144
2011-01-24 2011-01-20 54.035 95,574 -2,405 0.21% 5,164,365
2011-01-07 2011-01-05 57.261 97,979 -12,127 0.21% 5,610,399
2011-01-06 2011-01-04 58.068 110,106 +12,127 0.24% 6,393,606
2010-12-03 2010-12-01 58.068 97,979 +12,523 0.21% 5,689,418
2010-12-02 2010-11-30 56.455 85,456 +85,456 0.19% 4,824,396
2010-11-30 2010-11-26 60.487 0 -18,227
2010-11-29 2010-11-25 54.842 18,227 +18,227 0.04% 999,601
2010-05-18 2010-05-14 56.455 0 -98,699
2010-05-17 2010-05-13 58.068 98,699 +98,699 0.22% 5,731,227
2010-04-08 2010-04-01 56.455 0 -2,579
2010-04-07 2010-03-31 54.035 2,579 +2,579 0.01% 139,357
2010-02-18 2010-02-12 52.422 0 -15,499
2010-02-17 2010-02-11 51.616 15,499 +15,499 0.03% 799,993
2009-10-07 2009-10-05 51.616 0 -681,962
2009-10-06 2009-10-02 51.616 681,962 +681,962 1.49% 35,199,989
2009-09-02 2009-08-31 48.390 0 -25
2009-08-03 2009-07-30 62.100 25 +13 0.00% 1,553
2009-07-29 2009-07-27 60.487 12 +12 0.00% 726
2009-06-03 2009-06-01 55.648 0 -5,307
2009-06-02 2009-05-29 54.842 5,307 +5,307 0.01% 291,045
2008-09-16 2008-09-11 46.777 0 -6,200
2008-09-12 2008-09-10 52.422 6,200 +3,844 0.01% 325,018
2008-09-11 2008-09-09 54.035 2,356 +2,356 0.01% 127,307
2008-08-26 2008-08-21 51.616 0 -8,804
2008-08-25 2008-08-20 56.455 8,804 +8,804 0.02% 497,028
2008-04-14 2008-04-10 62.100 0 -3,100
2008-04-10 2008-04-08 65.326 3,100 +3,100 0.01% 202,511
2008-04-07 2008-04-02 62.907 0 -9,299
2008-04-03 2008-04-01 65.326 9,299 +9,299 0.02% 607,468
2008-02-25 2008-02-21 66.133 0 -35,593
2008-02-22 2008-02-20 72.585 35,593 +16,994 0.08% 2,583,506
2008-02-21 2008-02-19 64.520 18,599 +18,599 0.04% 1,200,002
2008-02-20 2008-02-18 64.520 0 -18,344
2008-02-19 2008-02-15 68.552 18,344 +17,774 0.04% 1,257,521
2008-02-15 2008-02-13 78.230 570 +570 0.00% 44,591
2008-02-11 2008-02-04 82.263 0 -9,299
2008-02-01 2008-01-30 90.328 9,299 +9,299 0.02% 839,956
2008-01-23 2008-01-21 88.715 0 -25
2008-01-22 2008-01-18 95.167 25 +25 0.00% 2,379
2008-01-17 2008-01-15 103.232 0 -3,869
2008-01-16 2008-01-14 124.200 3,869 -15,672 0.01% 480,531
2008-01-15 2008-01-11 132.265 19,541 +19,541 0.04% 2,584,598
2007-12-05 2007-12-03 170.977 0 -2,009
2007-12-04 2007-11-30 170.977 2,009 +2,009 0.00% 343,493
2007-11-07 2007-11-05 158.073 0 -45,059
2007-11-06 2007-11-02 169.364 45,059 +45,059 0.10% 7,631,382
2007-10-04 2007-10-02 148.395 0 -6,200
2007-09-25 2007-09-21 141.943 6,200 +6,200 0.01% 880,049
2007-07-25 2007-07-23 183.478 0 -25,890
2007-07-24 2007-07-20 185.091 25,890 +25,890 0.06% 4,792,003
2007-06-28 2007-06-26 130.249 0 -3,050
2007-06-27 2007-06-25 128.233 3,050 +3,050 0.01% 391,110
2007-06-26 2007-06-22 127.426 0

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top