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: SHANGHAI COMMERCIAL BANK LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.570 467,695 +0 0.59% 266,586
2025-10-13 2025-10-09 0.570 467,695 +0 0.59% 266,586
2025-10-10 2025-10-08 0.560 467,695 +0 0.59% 261,909
2025-10-09 2025-10-06 0.550 467,695 +0 0.59% 257,232
2025-10-08 2025-10-03 0.650 467,695 +0 0.59% 304,002
2025-10-06 2025-10-02 0.650 467,695 +0 0.59% 304,002
2025-10-03 2025-09-30 0.550 467,695 +0 0.59% 257,232
2025-10-02 2025-09-29 0.550 467,695 +0 0.59% 257,232
2025-09-30 2025-09-26 0.560 467,695 +0 0.59% 261,909
2025-09-29 2025-09-25 0.560 467,695 +0 0.59% 261,909
2025-09-26 2025-09-24 0.560 467,695 +0 0.59% 261,909
2025-09-25 2025-09-23 0.550 467,695 +0 0.59% 257,232
2025-09-24 2025-09-22 0.550 467,695 +0 0.59% 257,232
2025-09-23 2025-09-19 0.560 467,695 +0 0.59% 261,909
2025-09-22 2025-09-18 0.600 467,695 +0 0.59% 280,617
2025-09-19 2025-09-17 0.620 467,695 +0 0.59% 289,971
2025-09-18 2025-09-16 0.620 467,695 +0 0.59% 289,971
2025-09-17 2025-09-15 0.620 467,695 +0 0.59% 289,971
2025-09-16 2025-09-12 0.620 467,695 +0 0.59% 289,971
2025-09-15 2025-09-11 0.570 467,695 +0 0.59% 266,586
2025-09-12 2025-09-10 0.570 467,695 +0 0.59% 266,586
2025-09-11 2025-09-09 0.620 467,695 +0 0.59% 289,971
2025-09-10 2025-09-08 0.630 467,695 +0 0.59% 294,648
2025-09-09 2025-09-05 0.630 467,695 +0 0.59% 294,648
2025-09-08 2025-09-04 0.630 467,695 +0 0.59% 294,648
2025-09-05 2025-09-03 0.630 467,695 +0 0.59% 294,648
2025-09-04 2025-09-02 0.630 467,695 +0 0.59% 294,648
2025-09-03 2025-09-01 0.540 467,695 +0 0.59% 252,555
2025-09-02 2025-08-29 0.660 467,695 +0 0.59% 308,679
2025-09-01 2025-08-28 0.660 467,695 +0 0.59% 308,679
2025-08-29 2025-08-27 0.670 467,695 +0 0.59% 313,356
2025-08-28 2025-08-26 0.690 467,695 +0 0.59% 322,710
2025-08-27 2025-08-25 0.680 467,695 +0 0.59% 318,033
2025-08-26 2025-08-22 0.740 467,695 +0 0.59% 346,094
2025-08-25 2025-08-21 0.760 467,695 +0 0.59% 355,448
2025-08-22 2025-08-20 0.760 467,695 +0 0.59% 355,448
2025-08-21 2025-08-19 0.760 467,695 +0 0.59% 355,448
2025-08-20 2025-08-18 0.770 467,695 +0 0.59% 360,125
2025-08-19 2025-08-15 0.640 467,695 +0 0.59% 299,325
2025-08-18 2025-08-14 0.690 467,695 +0 0.59% 322,710
2025-08-15 2025-08-13 0.670 467,695 -24,000 0.59% 313,356
2025-05-30 2025-05-28 0.425 491,695 -6,500 0.62% 208,970
2025-04-28 2025-04-24 0.420 498,195 -388,000 0.63% 209,242
2025-03-27 2025-03-25 0.410 886,195 -1 1.12% 363,340
2025-03-11 2025-03-07 0.430 886,196 +12,000 1.12% 381,064
2025-03-07 2025-03-05 0.395 874,196 +12,000 1.11% 345,307
2025-01-24 2025-01-22 0.420 862,196 -250 1.09% 362,122
2024-09-11 2024-09-09 0.440 862,446 -250 1.09% 379,476
2024-03-25 2024-03-21 0.520 862,696 -4,250 1.09% 448,602
2024-02-28 2024-02-26 0.610 866,946 -24,000 1.10% 528,837
2024-02-27 2024-02-23 0.610 890,946 -16,000 1.13% 543,477
2023-12-19 2023-12-15 0.610 906,946 -750 1.15% 553,237
2023-11-28 2023-11-24 0.610 907,696 +40,000 1.15% 553,695
2023-11-02 2023-10-31 0.620 867,696 -2,500 1.10% 537,972
2023-08-24 2023-08-22 0.680 870,196 -16,000 1.10% 591,733
2023-05-25 2023-05-23 0.700 886,196 +4,000 1.12% 620,337
2023-04-25 2023-04-21 0.840 882,196 +28,000 1.12% 741,045
2023-03-24 2023-03-22 0.950 854,196 -10,000 1.08% 811,486
2023-02-16 2023-02-14 0.880 864,196 -125 1.10% 760,492
2022-10-25 2022-10-21 0.800 864,321 -4,500 1.10% 691,457
2022-03-28 2022-03-24 1.250 868,821 -500 1.16% 1,086,026
2022-03-02 2022-02-28 1.440 869,321 -15,000 1.16% 1,251,822
2021-09-23 2021-09-20 1.680 884,321 -3,550 1.18% 1,485,659
2021-09-14 2021-09-10 1.710 887,871 +68,000 1.18% 1,518,259
2021-09-10 2021-09-08 1.740 819,871 +76,000 1.09% 1,426,576
2021-09-09 2021-09-07 1.700 743,871 -750 0.99% 1,264,581
2021-08-27 2021-08-25 1.520 744,621 +4,000 0.99% 1,131,824
2021-06-18 2021-06-16 1.950 740,621 -525 0.99% 1,444,211
2021-06-15 2021-06-10 2.020 741,146 -68,000 0.99% 1,497,115
2021-06-11 2021-06-09 2.060 809,146 +120,000 1.08% 1,666,841
2021-06-07 2021-06-03 2.270 689,146 +20,000 0.92% 1,564,361
2021-06-04 2021-06-02 2.270 669,146 +117,500 0.89% 1,518,961
2021-05-31 2021-05-27 1.930 551,646 -2,000 0.74% 1,064,677
2021-05-27 2021-05-25 1.960 553,646 -16,000 0.74% 1,085,146
2021-05-17 2021-05-13 1.960 569,646 +16,000 0.76% 1,116,506
2021-05-13 2021-05-11 1.600 553,646 +76,000 0.74% 885,834
2021-05-11 2021-05-07 1.620 477,646 +48,000 0.64% 773,787
2021-05-05 2021-05-03 1.310 429,646 -1,500 0.57% 562,836
2021-03-08 2021-03-04 1.230 431,146 -48,000 0.57% 530,310
2021-03-02 2021-02-26 1.050 479,146 -1,125 0.64% 503,103
2021-03-01 2021-02-25 1.060 480,271 -3,000 0.64% 509,087
2021-01-08 2021-01-06 0.960 483,271 +8,000 0.64% 463,940
2021-01-04 2020-12-29 1.020 475,271 -2,000 0.63% 484,776
2020-12-17 2020-12-15 1.200 477,271 -4,000 0.64% 572,725
2020-12-14 2020-12-10 1.120 481,271 -56,000 0.64% 539,024
2020-12-11 2020-12-09 1.090 537,271 +92,000 0.72% 585,625
2020-11-10 2020-11-06 0.540 445,271 -2,000 0.59% 240,446
2020-08-26 2020-08-24 0.660 447,271 -2,000 0.60% 295,199
2020-07-29 2020-07-27 0.640 449,271 -2,000 0.60% 287,533
2020-07-23 2020-07-21 0.640 451,271 -1,000 0.60% 288,813
2020-07-10 2020-07-08 0.560 452,271 -20,000 0.60% 253,272
2020-07-09 2020-07-07 0.600 472,271 -4,000 0.63% 283,363
2020-07-08 2020-07-06 0.560 476,271 -10,000 0.63% 266,712
2020-01-16 2020-01-14 0.840 486,271 +12,000 0.65% 408,468
2019-11-14 2019-11-12 1.150 474,271 -17,500 0.63% 545,412
2019-08-15 2019-08-13 1.120 491,771 -1,500 0.66% 550,784
2019-07-26 2019-07-24 1.250 493,271 -7,500 0.66% 616,589
2019-07-12 2019-07-10 1.250 500,771 +16,000 0.67% 625,964
2019-06-14 2019-06-12 1.340 484,771 -1,500 0.71% 649,593
2019-06-12 2019-06-10 1.360 486,271 -4,000 0.71% 661,329
2019-06-11 2019-06-06 1.280 490,271 -2,500 0.72% 627,547
2019-06-10 2019-06-05 1.280 492,771 -1,000 0.72% 630,747
2019-06-06 2019-06-04 1.360 493,771 -750 0.72% 671,529
2019-05-23 2019-05-21 1.680 494,521 -5,000 0.72% 830,795
2019-05-22 2019-05-20 1.440 499,521 +14,000 0.73% 719,310
2019-05-14 2019-05-09 1.760 485,521 -23,000 0.71% 854,517
2019-05-08 2019-05-06 2.080 508,521 -35,000 0.74% 1,057,724
2019-05-06 2019-05-02 2.240 543,521 -9,000 0.80% 1,217,487
2019-04-29 2019-04-25 2.240 552,521 -500 0.81% 1,237,647
2019-03-14 2019-03-12 2.560 553,021 +12,500 0.81% 1,415,734
2019-03-12 2019-03-08 2.480 540,521 +12,500 0.79% 1,340,492
2019-03-11 2019-03-07 2.560 528,021 +25,000 0.77% 1,351,734
2019-03-08 2019-03-06 2.640 503,021 +20,000 0.74% 1,327,975
2019-03-01 2019-02-27 2.560 483,021 -7,500 0.71% 1,236,534
2019-02-28 2019-02-26 2.640 490,521 +20,000 0.72% 1,294,975
2018-12-28 2018-12-24 2.400 470,521 -3,000 0.69% 1,129,250
2018-12-12 2018-12-10 2.480 473,521 +12,500 0.69% 1,174,332
2018-10-25 2018-10-23 2.640 461,021 -2,000 0.68% 1,217,095
2018-10-22 2018-10-18 2.560 463,021 -2,000 0.68% 1,185,334
2018-10-10 2018-10-08 2.800 465,021 +4,000 0.68% 1,302,059
2018-09-21 2018-09-19 2.960 461,021 -3,500 0.68% 1,364,622
2018-09-10 2018-09-06 3.280 464,521 -15,000 0.68% 1,523,629
2018-09-07 2018-09-05 3.360 479,521 +43,500 0.70% 1,611,191
2018-08-28 2018-08-24 2.960 436,021 -12,500 0.64% 1,290,622
2018-07-27 2018-07-25 3.280 448,521 -2,000 0.66% 1,471,149
2018-06-21 2018-06-19 3.520 450,521 -1,250 0.66% 1,585,834
2018-05-25 2018-05-23 3.760 451,771 -1,500 0.66% 1,698,659
2018-05-15 2018-05-11 4.080 453,271 -138 0.66% 1,849,346
2018-05-14 2018-05-10 3.920 453,409 +25,000 0.66% 1,777,363
2018-04-19 2018-04-17 4.080 428,409 -4,500 0.63% 1,747,909
2018-04-16 2018-04-12 4.080 432,909 +5,500 0.63% 1,766,269
2018-04-09 2018-04-04 4.160 427,409 -2,500 0.63% 1,778,021
2018-04-04 2018-03-29 4.320 429,909 +5,000 0.63% 1,857,207
2018-03-28 2018-03-26 4.640 424,909 +4,000 0.62% 1,971,578
2018-03-27 2018-03-23 4.640 420,909 +7,500 0.62% 1,953,018
2018-03-26 2018-03-22 4.800 413,409 +6,000 0.61% 1,984,363
2018-03-23 2018-03-21 5.440 407,409 -2,500 0.60% 2,216,305
2018-03-22 2018-03-20 5.280 409,909 +27,500 0.60% 2,164,320
2018-03-20 2018-03-16 5.040 382,409 -4,000 0.56% 1,927,341
2018-03-19 2018-03-15 5.360 386,409 -22,000 0.57% 2,071,152
2018-03-16 2018-03-14 5.120 408,409 +2,000 0.60% 2,091,054
2018-03-15 2018-03-13 4.640 406,409 +6,000 0.60% 1,885,738
2018-03-12 2018-03-08 3.360 400,409 +14,500 0.59% 1,345,374
2018-03-05 2018-03-01 3.520 385,909 -4,500 0.57% 1,358,400
2018-03-02 2018-02-28 3.520 390,409 -30,000 0.57% 1,374,240
2018-02-23 2018-02-21 3.760 420,409 -13,500 0.62% 1,580,738
2018-02-07 2018-02-05 3.520 433,909 +2,500 0.64% 1,527,360
2018-02-06 2018-02-02 3.840 431,409 +3,000 0.63% 1,656,611
2018-01-26 2018-01-24 4.080 428,409 +500 0.63% 1,747,909
2018-01-15 2018-01-11 4.560 427,909 -1,500 0.63% 1,951,265
2018-01-11 2018-01-09 4.320 429,409 -3,000 0.63% 1,855,047
2018-01-05 2018-01-03 4.640 432,409 -5,000 0.63% 2,006,378
2018-01-04 2018-01-02 4.560 437,409 +14,000 0.64% 1,994,585
2018-01-03 2017-12-29 5.040 423,409 +36,500 0.62% 2,133,981
2018-01-02 2017-12-28 6.160 386,909 -500 0.57% 2,383,359
2017-12-29 2017-12-27 4.800 387,409 -6,000 0.57% 1,859,563
2017-12-15 2017-12-13 3.040 393,409 +2,000 0.58% 1,195,963
2017-12-13 2017-12-11 3.200 391,409 +2,500 0.57% 1,252,509
2017-12-07 2017-12-05 3.680 388,909 +2,500 0.57% 1,431,185
2017-12-05 2017-12-01 3.680 386,409 -6,500 0.57% 1,421,985
2017-11-30 2017-11-28 4.000 392,909 +1,000 0.58% 1,571,636
2017-11-29 2017-11-27 4.000 391,909 +5,500 0.57% 1,567,636
2017-11-20 2017-11-16 4.480 386,409 +6,500 0.57% 1,731,112
2017-11-14 2017-11-10 4.560 379,909 +2,500 0.56% 1,732,385
2017-11-13 2017-11-09 4.640 377,409 -2,500 0.55% 1,751,178
2017-10-24 2017-10-20 4.880 379,909 -3,500 0.56% 1,853,956
2017-10-23 2017-10-19 4.880 383,409 +5,000 0.56% 1,871,036
2017-10-19 2017-10-17 4.960 378,409 -6,000 0.55% 1,876,909
2017-10-13 2017-10-11 4.960 384,409 -5,000 0.56% 1,906,669
2017-10-10 2017-10-06 4.960 389,409 -1,500 0.57% 1,931,469
2017-09-28 2017-09-26 5.040 390,909 +7,500 0.57% 1,970,181
2017-09-27 2017-09-25 5.120 383,409 -6,000 0.56% 1,963,054
2017-09-22 2017-09-20 5.360 389,409 -2,500 0.57% 2,087,232
2017-09-21 2017-09-19 5.120 391,909 +3,500 0.57% 2,006,574
2017-09-20 2017-09-18 5.360 388,409 +2,500 0.57% 2,081,872
2017-09-19 2017-09-15 5.360 385,909 -6,000 0.57% 2,068,472
2017-09-18 2017-09-14 5.440 391,909 -17,500 0.57% 2,131,985
2017-09-15 2017-09-13 5.600 409,409 +3,750 0.60% 2,292,690
2017-09-14 2017-09-12 5.440 405,659 -5,000 0.59% 2,206,785
2017-09-13 2017-09-11 5.360 410,659 +6,000 0.60% 2,201,132
2017-09-11 2017-09-07 4.960 404,659 -12,500 0.59% 2,007,109
2017-09-08 2017-09-06 4.880 417,159 +1,000 0.61% 2,035,736
2017-09-07 2017-09-05 5.120 416,159 -1,000 0.61% 2,130,734
2017-09-06 2017-09-04 5.040 417,159 +2,000 0.61% 2,102,481
2017-09-05 2017-09-01 4.720 415,159 -37,000 0.61% 1,959,550
2017-08-31 2017-08-29 4.800 452,159 +8,000 0.66% 2,170,363
2017-08-28 2017-08-24 4.800 444,159 -5,000 0.65% 2,131,963
2017-08-24 2017-08-21 4.800 449,159 +1,000 0.66% 2,155,963
2017-08-21 2017-08-17 4.960 448,159 -2,500 0.66% 2,222,869
2017-08-17 2017-08-15 4.960 450,659 +3,500 0.66% 2,235,269
2017-08-16 2017-08-14 5.040 447,159 +11,500 0.65% 2,253,681
2017-08-15 2017-08-11 5.040 435,659 -10,000 0.64% 2,195,721
2017-08-14 2017-08-10 5.280 445,659 +49,500 0.65% 2,353,080
2017-08-07 2017-08-03 5.920 396,159 -25,000 0.58% 2,345,261
2017-08-03 2017-08-01 5.920 421,159 -14,000 0.62% 2,493,261
2017-07-31 2017-07-27 5.360 435,159 -1,000 0.64% 2,332,452
2017-07-24 2017-07-20 5.360 436,159 +2,500 0.64% 2,337,812
2017-07-21 2017-07-19 5.520 433,659 -2,500 0.64% 2,393,798
2017-07-20 2017-07-18 5.520 436,159 +15,000 0.64% 2,407,598
2017-07-18 2017-07-14 5.680 421,159 +4,000 0.62% 2,392,183
2017-07-07 2017-07-05 5.840 417,159 +8,963 0.61% 2,436,209
2017-07-06 2017-07-04 5.920 408,196 -1,000 0.60% 2,416,520
2017-07-05 2017-07-03 6.160 409,196 -1,000 0.60% 2,520,647
2017-07-04 2017-06-30 6.320 410,196 +13,500 0.60% 2,592,439
2017-07-03 2017-06-29 6.880 396,696 -50,500 0.58% 2,729,268
2017-06-30 2017-06-28 6.320 447,196 -6,000 0.65% 2,826,279
2017-06-29 2017-06-27 6.400 453,196 +7,000 0.66% 2,900,454
2017-06-26 2017-06-22 6.560 446,196 +9,000 0.65% 2,927,046
2017-06-23 2017-06-21 6.800 437,196 -8,000 0.64% 2,972,933
2017-06-21 2017-06-19 6.160 445,196 +2,000 0.65% 2,742,407
2017-06-20 2017-06-16 5.920 443,196 +2,500 0.65% 2,623,720
2017-06-19 2017-06-15 6.240 440,696 +25,500 0.65% 2,749,943
2017-06-16 2017-06-14 6.560 415,196 -1,500 0.61% 2,723,686
2017-06-13 2017-06-09 5.360 416,696 +2,000 0.61% 2,233,491
2017-06-12 2017-06-08 5.520 414,696 -5,000 0.61% 2,289,122
2017-06-08 2017-06-06 5.360 419,696 +5,000 0.61% 2,249,571
2017-06-05 2017-06-01 5.360 414,696 +7,500 0.61% 2,222,771
2017-06-02 2017-05-31 5.600 407,196 -1,000 0.60% 2,280,298
2017-05-25 2017-05-23 5.680 408,196 -500 0.60% 2,318,553
2017-05-22 2017-05-18 5.840 408,696 -6,500 0.60% 2,386,785
2017-05-18 2017-05-16 6.000 415,196 +3,000 0.61% 2,491,176
2017-05-17 2017-05-15 6.400 412,196 +16,250 0.60% 2,638,054
2017-05-16 2017-05-12 6.160 395,946 -1,000 0.58% 2,439,027
2017-05-12 2017-05-10 6.160 396,946 +9,000 0.58% 2,445,187
2017-05-11 2017-05-09 6.480 387,946 -9,500 0.57% 2,513,890
2017-05-10 2017-05-08 6.320 397,446 +17,500 0.58% 2,511,859
2017-05-08 2017-05-04 6.320 379,946 -1,500 0.56% 2,401,259
2017-05-04 2017-04-28 6.640 381,446 -28,500 0.56% 2,532,801
2017-05-02 2017-04-27 6.640 409,946 +37,000 0.60% 2,722,041
2017-04-28 2017-04-26 6.720 372,946 +16,000 0.55% 2,506,197
2017-04-27 2017-04-25 6.960 356,946 +19,500 0.52% 2,484,344
2017-04-26 2017-04-24 6.320 337,446 +2,500 0.49% 2,132,659
2017-04-24 2017-04-20 6.160 334,946 +2,500 0.49% 2,063,267
2017-04-21 2017-04-19 6.160 332,446 -1,500 0.49% 2,047,867
2017-04-20 2017-04-18 6.160 333,946 +500 0.49% 2,057,107
2017-04-12 2017-04-10 6.560 333,446 +2,500 0.49% 2,187,406
2017-04-11 2017-04-07 6.560 330,946 -5,000 0.48% 2,171,006
2017-04-10 2017-04-06 6.560 335,946 +8,000 0.49% 2,203,806
2017-04-06 2017-04-03 6.720 327,946 -10,000 0.48% 2,203,797
2017-04-05 2017-03-31 6.800 337,946 -1,500 0.49% 2,298,033
2017-04-03 2017-03-30 6.880 339,446 +21,000 0.50% 2,335,388
2017-03-31 2017-03-29 7.040 318,446 +12,500 0.47% 2,241,860
2017-03-30 2017-03-28 7.120 305,946 +12,000 0.45% 2,178,336
2017-03-29 2017-03-27 6.800 293,946 -5,500 0.43% 1,998,833
2017-03-28 2017-03-24 6.960 299,446 +9,500 0.44% 2,084,144
2017-03-27 2017-03-23 7.120 289,946 +19,000 0.42% 2,064,416
2017-03-24 2017-03-22 7.040 270,946 +17,000 0.40% 1,907,460
2017-03-23 2017-03-21 7.280 253,946 +14,500 0.37% 1,848,727
2017-03-22 2017-03-20 7.360 239,446 +19,500 0.35% 1,762,323
2017-03-21 2017-03-17 7.440 219,946 +1,500 0.32% 1,636,398
2017-03-20 2017-03-16 7.600 218,446 -1,500 0.32% 1,660,190
2017-03-17 2017-03-15 7.760 219,946 +11,500 0.32% 1,706,781
2017-03-16 2017-03-14 8.080 208,446 +17,500 0.31% 1,684,244
2017-03-15 2017-03-13 8.000 190,946 +12,500 0.28% 1,527,568
2017-03-14 2017-03-10 8.480 178,446 +500 0.26% 1,513,222
2017-03-13 2017-03-09 8.400 177,946 +13,500 0.26% 1,494,746
2017-03-10 2017-03-08 8.640 164,446 +8,500 0.24% 1,420,813
2017-03-09 2017-03-07 8.960 155,946 +15,500 0.23% 1,397,276
2017-03-08 2017-03-06 9.760 140,446 +17,000 0.21% 1,370,753
2017-03-07 2017-03-03 10.720 123,446 +6,000 0.18% 1,323,341
2017-03-06 2017-03-02 9.680 117,446 +5,000 0.17% 1,136,877
2017-03-03 2017-03-01 10.960 112,446 +35,600 0.16% 1,232,408
2017-03-02 2017-02-28 9.040 76,846 -5,500 0.34% 694,688
2017-02-27 2017-02-23 8.400 82,346 +2,000 0.36% 691,706
2017-02-17 2017-02-15 8.320 80,346 -600 0.35% 668,479
2017-02-16 2017-02-14 8.560 80,946 +5,000 0.36% 692,898
2017-02-01 2017-01-25 7.520 75,946 -4,000 0.33% 571,114
2016-12-29 2016-12-23 7.280 79,946 +1,500 0.35% 582,007
2016-12-23 2016-12-21 7.280 78,446 -250 0.34% 571,087
2016-12-14 2016-12-12 7.200 78,696 -1,500 0.35% 566,611
2016-12-08 2016-12-06 7.840 80,196 +3,500 0.35% 628,737
2016-09-30 2016-09-28 7.280 76,696 -19 0.34% 558,347
2016-09-07 2016-09-05 7.520 76,715 -2,500 0.34% 576,897
2016-09-06 2016-09-02 7.680 79,215 +2,500 0.35% 608,371
2016-08-23 2016-08-19 9.440 76,715 -2,000 0.34% 724,190
2016-08-15 2016-08-11 9.600 78,715 +750 0.35% 755,664
2016-08-05 2016-08-03 9.920 77,965 -750 0.34% 773,413
2016-08-03 2016-07-29 9.920 78,715 -2,250 0.35% 780,853
2016-07-22 2016-07-20 9.280 80,965 +500 0.36% 751,355
2016-07-11 2016-07-07 10.080 80,465 -1,250 0.35% 811,087
2016-06-30 2016-06-28 9.760 81,715 -8,250 0.36% 797,538
2016-06-27 2016-06-23 10.560 89,965 +1,250 0.40% 950,030
2016-06-16 2016-06-14 11.040 88,715 -1,500 0.39% 979,414
2016-05-10 2016-05-06 10.880 90,215 -2,000 0.40% 981,539
2016-04-29 2016-04-27 11.680 92,215 +250 0.41% 1,077,071
2016-04-21 2016-04-19 11.360 91,965 -1,250 0.40% 1,044,722
2016-04-20 2016-04-18 11.200 93,215 +1,250 0.41% 1,044,008
2016-04-18 2016-04-14 11.200 91,965 +1,750 0.40% 1,030,008
2016-04-15 2016-04-13 11.040 90,215 -1,250 0.40% 995,974
2016-04-05 2016-03-31 11.040 91,465 +1,750 0.40% 1,009,774
2016-04-01 2016-03-30 11.360 89,715 -1,750 0.39% 1,019,162
2016-03-23 2016-03-21 11.680 91,465 +1,750 0.40% 1,068,311
2016-03-22 2016-03-18 12.480 89,715 +2,000 0.39% 1,119,643
2016-02-23 2016-02-19 9.920 87,715 -500 0.39% 870,133
2016-02-22 2016-02-18 10.240 88,215 +3,000 0.39% 903,322
2016-01-05 2015-12-31 13.440 85,215 +750 0.37% 1,145,290
2016-01-04 2015-12-29 13.440 84,465 +2,000 0.37% 1,135,210
2015-12-30 2015-12-28 13.600 82,465 -1,750 0.36% 1,121,524
2015-12-29 2015-12-24 13.760 84,215 +5,250 0.37% 1,158,798
2015-12-22 2015-12-18 13.920 78,965 +2,000 0.35% 1,099,193
2015-12-15 2015-12-11 13.760 76,965 -1,250 0.34% 1,059,038
2015-11-24 2015-11-20 15.360 78,215 +2,250 0.34% 1,201,382
2015-11-19 2015-11-17 16.160 75,965 +1,250 0.33% 1,227,594
2015-11-18 2015-11-16 16.000 74,715 -2,500 0.33% 1,195,440
2015-11-16 2015-11-12 17.600 77,215 -250 0.34% 1,358,984
2015-11-13 2015-11-11 14.720 77,465 +1,500 0.34% 1,140,285
2015-11-12 2015-11-10 15.360 75,965 +500 0.33% 1,166,822
2015-11-11 2015-11-09 14.720 75,465 -3,250 0.33% 1,110,845
2015-11-06 2015-11-04 14.240 78,715 -750 0.35% 1,120,902
2015-11-05 2015-11-03 14.240 79,465 +500 0.35% 1,131,582
2015-11-03 2015-10-30 14.560 78,965 -3,500 0.35% 1,149,730
2015-10-30 2015-10-28 13.920 82,465 +750 0.36% 1,147,913
2015-10-29 2015-10-27 13.920 81,715 -500 0.36% 1,137,473
2015-10-26 2015-10-22 14.400 82,215 +5,750 0.36% 1,183,896
2015-10-20 2015-10-16 13.600 76,465 +1,000 0.34% 1,039,924
2015-10-15 2015-10-13 14.080 75,465 -1,000 0.33% 1,062,547
2015-10-08 2015-10-06 14.240 76,465 -2,500 0.34% 1,088,862
2015-10-07 2015-10-05 14.560 78,965 +1,250 0.35% 1,149,730
2015-10-06 2015-10-02 14.080 77,715 +1,750 0.34% 1,094,227
2015-10-05 2015-09-30 12.640 75,965 +6,000 0.33% 960,198
2015-10-02 2015-09-29 14.240 69,965 +500 0.31% 996,302
2015-09-30 2015-09-25 16.480 69,465 +750 0.31% 1,144,783
2015-09-25 2015-09-23 16.800 68,715 +1,388 0.30% 1,154,412
2015-09-21 2015-09-17 17.760 67,327 -750 0.59% 1,195,728
2015-09-04 2015-09-01 16.000 68,077 -1,250 0.60% 1,089,232
2015-08-28 2015-08-26 15.680 69,327 +1,250 0.61% 1,087,047
2015-08-24 2015-08-20 16.640 68,077 -4,000 0.60% 1,132,801
2015-08-21 2015-08-19 16.080 72,077 -1,250 0.63% 1,158,998
2015-08-20 2015-08-18 15.921 73,327 -365 0.64% 1,167,424
2015-08-17 2015-08-13 16.239 73,692 +7,035 0.64% 1,196,700
2015-08-14 2015-08-12 16.080 66,657 +1,256 0.58% 1,071,845
2015-08-10 2015-08-06 16.717 65,401 -2,010 0.57% 1,093,298
2015-08-06 2015-08-04 16.558 67,411 -753 0.59% 1,116,166
2015-08-05 2015-08-03 15.921 68,164 -1,508 0.60% 1,085,225
2015-08-04 2015-07-31 16.398 69,672 +2,010 0.61% 1,142,510
2015-08-03 2015-07-30 16.558 67,662 +6,030 0.59% 1,120,322
2015-07-23 2015-07-21 19.264 61,632 -2,513 0.54% 1,187,289
2015-07-16 2015-07-14 20.219 64,145 +3,769 0.56% 1,296,974
2015-07-15 2015-07-13 20.697 60,376 +1,508 0.53% 1,249,604
2015-07-13 2015-07-09 16.558 58,868 +6,281 0.51% 974,714
2015-07-10 2015-07-08 12.577 52,587 +2,512 0.46% 661,409
2015-07-08 2015-07-06 19.105 50,075 +6,281 0.44% 956,680
2015-07-07 2015-07-03 23.563 43,794 +251 0.38% 1,031,908
2015-06-30 2015-06-26 30.250 43,543 -502 0.38% 1,317,154
2015-06-23 2015-06-19 30.409 44,045 +754 0.39% 1,339,352
2015-06-22 2015-06-18 30.250 43,291 +251 0.38% 1,309,531
2015-06-15 2015-06-11 32.160 43,040 -1,508 0.38% 1,384,166
2015-06-11 2015-06-09 30.409 44,548 -1,005 0.39% 1,354,647
2015-06-08 2015-06-04 34.230 45,553 -2,512 0.40% 1,559,266
2015-06-05 2015-06-03 34.707 48,065 -1,759 0.42% 1,668,208
2015-06-04 2015-06-02 36.618 49,824 +1,508 0.44% 1,824,446
2015-06-03 2015-06-01 36.618 48,316 -2,513 0.42% 1,769,227
2015-06-02 2015-05-29 32.319 50,829 -502 0.44% 1,642,753
2015-06-01 2015-05-28 32.319 51,331 -251 0.45% 1,658,977
2015-05-29 2015-05-27 32.956 51,582 -10,050 0.45% 1,699,938
2015-05-28 2015-05-26 33.115 61,632 -3,518 0.54% 2,040,959
2015-05-27 2015-05-22 31.205 65,150 -251 0.57% 2,032,990
2015-05-26 2015-05-21 30.409 65,401 -1,759 0.57% 1,988,760
2015-05-21 2015-05-19 30.727 67,160 -753 0.59% 2,063,634
2015-05-19 2015-05-15 30.250 67,913 -503 0.59% 2,054,335
2015-05-18 2015-05-14 31.046 68,416 -251 0.60% 2,124,012
2015-05-15 2015-05-13 31.046 68,667 -1,388 0.60% 2,131,804
2015-05-14 2015-05-12 30.250 70,055 +2,261 0.61% 2,119,129
2015-05-13 2015-05-11 31.364 67,794 -2,512 0.59% 2,126,288
2015-05-12 2015-05-08 33.274 70,306 +502 0.61% 2,339,394
2015-05-11 2015-05-07 32.478 69,804 -251 0.61% 2,267,123
2015-05-07 2015-05-05 31.364 70,055 +13,567 0.61% 2,197,202
2015-05-06 2015-05-04 33.434 56,488 +3,517 0.49% 1,888,601
2015-05-05 2015-04-30 33.434 52,971 -20,375 0.46% 1,771,015
2015-05-04 2015-04-29 31.364 73,346 -2,262 0.64% 2,300,421
2015-04-30 2015-04-28 30.090 75,608 -502 0.66% 2,275,067
2015-04-29 2015-04-27 29.453 76,110 +754 0.67% 2,241,703
2015-04-28 2015-04-24 27.225 75,356 -503 0.66% 2,051,534
2015-04-27 2015-04-23 28.817 75,859 +2,261 0.66% 2,186,001
2015-04-24 2015-04-22 28.339 73,598 +2,262 0.64% 2,085,694
2015-04-23 2015-04-21 25.473 71,336 +6,532 0.62% 1,817,161
2015-04-22 2015-04-20 24.200 64,804 -754 0.57% 1,568,231
2015-04-21 2015-04-17 25.155 65,558 +503 0.57% 1,649,102
2015-04-20 2015-04-16 25.314 65,055 +753 0.57% 1,646,806
2015-04-17 2015-04-15 25.473 64,302 +2,086 0.56% 1,637,982
2015-04-16 2015-04-14 25.473 62,216 +2,763 0.54% 1,584,845
2015-04-15 2015-04-13 24.677 59,453 +2,764 0.52% 1,467,135
2015-04-14 2015-04-10 24.359 56,689 -754 0.50% 1,380,877
2015-04-13 2015-04-09 24.040 57,443 +754 0.50% 1,380,952
2015-04-10 2015-04-08 24.996 56,689 -2,010 0.50% 1,416,978
2015-04-09 2015-04-02 23.722 58,699 -754 0.51% 1,392,457
2015-04-08 2015-04-01 23.563 59,453 +754 0.52% 1,400,878
2015-04-02 2015-03-31 24.200 58,699 +754 0.51% 1,420,493
2015-04-01 2015-03-30 24.040 57,945 +4,020 0.51% 1,393,021
2015-03-31 2015-03-27 24.040 53,925 +1,758 0.47% 1,296,378
2015-03-30 2015-03-26 24.040 52,167 +754 0.46% 1,254,115
2015-03-27 2015-03-25 25.155 51,413 -1,507 0.45% 1,293,286
2015-03-26 2015-03-24 24.040 52,920 +1,758 0.46% 1,272,218
2015-03-23 2015-03-19 23.404 51,162 +7,035 0.45% 1,197,373
2015-03-19 2015-03-17 25.155 44,127 +754 0.39% 1,110,008
2015-03-18 2015-03-16 26.747 43,373 +3,266 0.38% 1,160,095
2015-03-17 2015-03-13 27.861 40,107 -502 0.35% 1,117,437
2015-03-16 2015-03-12 25.473 40,609 +251 0.36% 1,034,444
2015-03-13 2015-03-11 25.155 40,358 +754 0.35% 1,015,199
2015-03-09 2015-03-05 24.677 39,604 -1,508 0.43% 977,317
2015-02-23 2015-02-16 23.722 41,112 +251 0.45% 975,258
2015-02-12 2015-02-10 24.200 40,861 +252 0.44% 988,820
2015-02-11 2015-02-09 24.677 40,609 +1,256 0.44% 1,002,118
2015-02-10 2015-02-06 24.836 39,353 -754 0.43% 977,388
2015-02-09 2015-02-05 24.359 40,107 -251 0.44% 976,959
2015-02-05 2015-02-03 24.359 40,358 +251 0.44% 983,073
2015-01-21 2015-01-19 22.448 40,107 -502 0.44% 900,335
2015-01-20 2015-01-16 22.608 40,609 +502 0.44% 918,069
2015-01-13 2015-01-09 23.881 40,107 +277 0.44% 957,803
2015-01-09 2015-01-07 24.518 39,830 +753 0.43% 976,553
2015-01-07 2015-01-05 25.951 39,077 -4,522 0.42% 1,014,083
2015-01-05 2014-12-31 25.314 43,599 +502 0.49% 1,103,668
2014-12-29 2014-12-22 27.225 43,097 -125 0.49% 1,173,297
2014-12-18 2014-12-16 26.588 43,222 -3,015 0.49% 1,149,175
2014-12-09 2014-12-05 25.473 46,237 -50 0.52% 1,177,807
2014-12-08 2014-12-04 25.473 46,287 -629 0.52% 1,179,081
2014-12-05 2014-12-03 27.702 46,916 -75 0.53% 1,299,675
2014-12-04 2014-12-02 30.568 46,991 +2,588 0.53% 1,436,417
2014-12-03 2014-12-01 31.046 44,403 +6,507 0.50% 1,378,515
2014-12-02 2014-11-28 30.727 37,896 -201 0.43% 1,164,435
2014-12-01 2014-11-27 31.205 38,097 -1,256 0.43% 1,188,807
2014-11-28 2014-11-26 31.523 39,353 +1,130 0.45% 1,240,531
2014-11-27 2014-11-25 31.523 38,223 +6,407 0.43% 1,204,910
2014-11-26 2014-11-24 31.205 31,816 +528 0.37% 992,810
2014-11-25 2014-11-21 25.473 31,288 +955 0.39% 797,008
2014-11-24 2014-11-20 23.722 30,333 -26 0.38% 719,559
2014-11-21 2014-11-19 23.563 30,359 -1,256 0.38% 715,342
2014-11-20 2014-11-18 22.608 31,615 -628 0.39% 714,737
2014-11-19 2014-11-17 22.608 32,243 -7,211 0.43% 728,934
2014-11-18 2014-11-14 21.811 39,454 -628 0.53% 860,550
2014-11-13 2014-11-11 20.697 40,082 +3,769 0.54% 829,578
2014-11-12 2014-11-10 22.130 36,313 +4,698 0.49% 803,603
2014-10-27 2014-10-23 21.493 31,615 +251 0.42% 679,503
2014-10-24 2014-10-22 21.652 31,364 +629 0.42% 679,102
2014-10-22 2014-10-20 22.289 30,735 +1,256 0.41% 685,056
2014-10-20 2014-10-16 23.881 29,479 -6,972 0.39% 703,994
2014-10-15 2014-10-13 23.085 36,451 -1,885 0.49% 841,477
2014-10-14 2014-10-10 22.448 38,336 -628 0.51% 860,579
2014-10-13 2014-10-09 22.130 38,964 +3,769 0.52% 862,269
2014-10-08 2014-10-06 23.881 35,195 +779 0.47% 840,498
2014-10-07 2014-10-03 21.971 34,416 +2,135 0.46% 756,143
2014-10-06 2014-09-30 21.652 32,281 +2,010 0.43% 698,957
2014-09-30 2014-09-26 24.996 30,271 +503 0.40% 756,643
2014-09-29 2014-09-25 27.543 29,768 +980 0.40% 819,899
2014-09-26 2014-09-24 29.453 28,788 +22,727 0.38% 847,906
2014-09-23 2014-09-19 35.026 6,061 -226 0.32% 212,291
2014-09-22 2014-09-18 34.548 6,287 -402 0.34% 217,204
2014-09-17 2014-09-15 38.847 6,689 -188 0.36% 259,846
2014-09-16 2014-09-12 37.095 6,877 -34 0.37% 255,105
2014-09-15 2014-09-11 36.618 6,911 -4 0.37% 253,066
2014-09-11 2014-09-08 35.981 6,915 -653 0.37% 248,809
2014-09-10 2014-09-05 36.618 7,568 +628 0.40% 277,124
2014-09-03 2014-09-01 39.802 6,940 +25 0.37% 276,226
2014-08-25 2014-08-21 27.293 6,915 -9,220 0.37% 188,730
2014-08-14 2014-08-12 26.610 16,135 +527 0.37% 429,360
2014-07-31 2014-07-29 22.517 15,608 -879 0.36% 351,438
2014-07-28 2014-07-24 22.517 16,487 +879 0.38% 371,230
2014-07-25 2014-07-23 22.175 15,608 -8,442 0.36% 346,113
2014-07-22 2014-07-18 21.152 24,050 +4,690 0.55% 508,703
2014-07-18 2014-07-16 22.517 19,360 +118 0.44% 435,920
2014-07-17 2014-07-15 22.517 19,242 -1,466 0.44% 433,263
2014-07-16 2014-07-14 21.493 20,708 +5,217 0.47% 445,078
2014-07-10 2014-07-08 31.387 15,491 +1,466 0.35% 486,211
2014-07-03 2014-06-30 31.387 14,025 -1,466 0.32% 440,199
2014-06-05 2014-06-03 36.845 15,491 -1,348 0.35% 570,770
2014-05-30 2014-05-28 36.163 16,839 -7 0.39% 608,948
2014-05-28 2014-05-26 34.798 16,846 +117 0.39% 586,212
2014-05-21 2014-05-19 37.528 16,729 +1,348 0.38% 627,799
2014-05-05 2014-04-30 39.575 15,381 +587 0.35% 608,696
2014-04-23 2014-04-17 39.575 14,794 +762 0.34% 585,466
2014-04-09 2014-04-07 40.939 14,032 -147 0.32% 574,459
2014-03-28 2014-03-26 36.845 14,179 -220 0.32% 522,429
2014-03-25 2014-03-21 40.939 14,399 -879 0.40% 589,483
2014-03-20 2014-03-18 46.398 15,278 -176 0.42% 708,865
2014-03-19 2014-03-17 44.351 15,454 -4,631 0.42% 685,397
2014-03-17 2014-03-13 34.798 20,085 -293 0.55% 698,924
2014-03-06 2014-03-04 31.387 20,378 -880 0.56% 639,598
2014-02-19 2014-02-17 33.093 21,258 -879 0.58% 703,480
2014-02-04 2014-01-28 30.022 22,137 +586 0.61% 664,598
2014-01-28 2014-01-24 29.681 21,551 +469 0.59% 639,653
2013-12-30 2013-12-24 27.975 21,082 +1,173 0.58% 589,771
2013-12-12 2013-12-10 33.434 19,909 -2,931 0.55% 665,631
2013-12-11 2013-12-09 26.610 22,840 -880 0.63% 607,783
2013-12-09 2013-12-05 25.587 23,720 -1,172 0.65% 606,923
2013-12-06 2013-12-04 26.952 24,892 -1,466 0.68% 670,880
2013-12-04 2013-12-02 21.834 26,358 +1,466 0.72% 575,507
2013-11-19 2013-11-15 22.175 24,892 -880 0.68% 551,990
2013-11-18 2013-11-14 22.517 25,772 -1,465 0.71% 580,296
2013-11-12 2013-11-08 22.175 27,237 -1,554 0.75% 603,991
2013-11-08 2013-11-06 21.834 28,791 +5,863 0.79% 628,629
2013-11-05 2013-11-01 21.834 22,928 +2,931 0.63% 500,615
2013-11-04 2013-10-31 22.858 19,997 -586 0.55% 457,086
2013-09-23 2013-09-18 18.081 20,583 +879 0.57% 372,171
2013-09-13 2013-09-11 20.811 19,704 +586 0.54% 410,055
2013-09-06 2013-09-04 18.423 19,118 +586 0.53% 352,204
2013-09-05 2013-09-03 17.740 18,532 -1,465 0.51% 328,763
2013-08-28 2013-08-26 18.081 19,997 -293 0.55% 361,575
2013-08-08 2013-08-06 19.787 20,290 -938 0.56% 401,484
2013-07-05 2013-07-03 17.399 21,228 +176 0.58% 369,349
2013-05-13 2013-05-09 17.399 21,052 +938 0.58% 366,287
2013-05-06 2013-05-02 20.470 20,114 +117 0.55% 411,725
2013-03-18 2013-03-14 23.540 19,997 -1,935 0.55% 470,730
2013-02-14 2013-02-07 24.222 21,932 +1,935 0.60% 531,245
2013-02-06 2013-02-04 24.222 19,997 -3,928 0.55% 484,374
2013-02-01 2013-01-30 24.222 23,925 -62 0.66% 579,520
2013-01-29 2013-01-25 24.905 23,987 -293 0.66% 597,388
2013-01-04 2013-01-02 24.564 24,280 -1,993 0.67% 596,402
2012-12-20 2012-12-18 24.222 26,273 -293 0.72% 636,394
2012-12-17 2012-12-13 23.881 26,566 -234 0.73% 634,428
2012-12-14 2012-12-12 23.540 26,800 -880 0.74% 630,873
2012-12-04 2012-11-30 25.246 27,680 +3,635 0.76% 698,805
2012-11-30 2012-11-28 25.246 24,045 +176 0.66% 607,036
2012-11-28 2012-11-26 25.587 23,869 +2,110 0.66% 610,736
2012-11-23 2012-11-21 25.246 21,759 -61 0.60% 549,324
2012-08-31 2012-08-29 27.975 21,820 -59 0.60% 610,417
2012-07-17 2012-07-13 31.046 21,879 -235 0.60% 679,245
2012-06-27 2012-06-25 33.434 22,114 -293 0.61% 739,352
2012-05-18 2012-05-16 31.387 22,407 -117 0.62% 703,282
2012-05-17 2012-05-15 31.387 22,524 -586 0.62% 706,954
2012-05-16 2012-05-14 31.387 23,110 -4,397 0.64% 725,347
2012-05-10 2012-05-08 32.069 27,507 -176 0.76% 882,123
2012-05-09 2012-05-07 32.069 27,683 -586 0.76% 887,767
2012-04-30 2012-04-26 32.410 28,269 -586 0.78% 916,203
2012-04-27 2012-04-25 31.387 28,855 +586 0.79% 905,663
2012-04-26 2012-04-24 32.410 28,269 -10,963 0.78% 916,203
2012-03-16 2012-03-14 32.069 39,232 +4,382 1.08% 1,258,132
2012-03-06 2012-03-02 33.775 34,850 -1,172 0.96% 1,177,053
2012-03-05 2012-03-01 33.434 36,022 +586 0.99% 1,204,347
2012-02-29 2012-02-27 33.093 35,436 -234 0.97% 1,172,666
2012-02-23 2012-02-21 33.434 35,670 -704 0.98% 1,192,579
2012-02-20 2012-02-16 33.775 36,374 -703 1.00% 1,228,525
2012-02-17 2012-02-15 34.116 37,077 +2,169 1.02% 1,264,918
2012-02-16 2012-02-14 34.116 34,908 -469 0.96% 1,190,921
2012-02-15 2012-02-13 35.481 35,377 +5,862 0.97% 1,255,198
2012-02-14 2012-02-10 37.528 29,515 +1,466 0.81% 1,107,627
2012-02-13 2012-02-09 38.210 28,049 +2,169 0.77% 1,071,750
2012-02-10 2012-02-08 37.528 25,880 +879 0.71% 971,214
2012-02-09 2012-02-07 37.528 25,001 +1,524 0.69% 938,227
2012-02-03 2012-02-01 35.481 23,477 -3,517 0.65% 832,979
2012-02-02 2012-01-31 32.751 26,994 -293 0.74% 884,090
2012-01-20 2012-01-18 32.069 27,287 -1,348 0.75% 875,067
2012-01-19 2012-01-17 31.387 28,635 -176 0.79% 898,758
2012-01-18 2012-01-16 31.046 28,811 +2,931 0.79% 894,453
2012-01-16 2012-01-12 30.704 25,880 -1,466 0.71% 794,629
2012-01-12 2012-01-10 31.046 27,346 -820 0.75% 848,971
2012-01-05 2012-01-03 30.704 28,166 -294 0.77% 864,820
2011-12-22 2011-12-20 31.387 28,460 +1,056 0.78% 893,266
2011-12-05 2011-12-01 32.410 27,404 +293 0.75% 888,169
2011-11-30 2011-11-28 31.046 27,111 +2,696 0.75% 841,676
2011-11-21 2011-11-17 34.798 24,415 -527 0.67% 849,601
2011-11-18 2011-11-16 34.798 24,942 +234 0.69% 867,939
2011-11-11 2011-11-09 38.892 24,708 +821 0.68% 960,949
2011-11-10 2011-11-08 40.257 23,887 +528 0.66% 961,616
2011-11-09 2011-11-07 40.257 23,359 +2,286 0.64% 940,360
2011-11-08 2011-11-04 35.481 21,073 -1,466 0.58% 747,683
2011-11-07 2011-11-03 36.163 22,539 +645 0.62% 815,077
2011-11-01 2011-10-28 37.528 21,894 -249 0.60% 821,629
2011-10-31 2011-10-27 37.528 22,143 +59 0.61% 830,973
2011-10-27 2011-10-25 33.093 22,084 -4,397 0.61% 730,815
2011-10-26 2011-10-24 28.316 26,481 +3,635 0.73% 749,843
2011-10-03 2011-09-28 30.022 22,846 -176 0.63% 685,884
2011-09-23 2011-09-21 32.069 23,022 -44 0.63% 738,293
2011-09-16 2011-09-14 31.046 23,066 -645 0.63% 716,097
2011-09-08 2011-09-06 32.410 23,711 +645 0.65% 768,478
2011-09-07 2011-09-05 32.751 23,066 -1,466 0.63% 755,442
2011-09-06 2011-09-02 34.116 24,532 -586 0.67% 836,933
2011-09-01 2011-08-30 32.751 25,118 +1,466 0.69% 822,648
2011-08-24 2011-08-22 32.069 23,652 -118 0.65% 758,497
2011-08-19 2011-08-17 36.845 23,770 +821 0.65% 875,812
2011-08-16 2011-08-12 37.528 22,949 -469 0.63% 861,220
2011-08-15 2011-08-11 36.845 23,418 +704 0.64% 862,842
2011-08-12 2011-08-10 37.528 22,714 -587 0.62% 852,401
2011-08-11 2011-08-09 36.845 23,301 +587 0.64% 858,531
2011-08-08 2011-08-04 43.668 22,714 -118 0.62% 991,885
2011-08-05 2011-08-03 39.575 22,832 -586 0.63% 903,566
2011-07-26 2011-07-22 39.575 23,418 -586 0.64% 926,757
2011-07-22 2011-07-20 41.621 24,004 -293 0.66% 999,082
2011-07-20 2011-07-18 39.575 24,297 -249 0.67% 961,543
2011-07-18 2011-07-14 35.481 24,546 -176 0.67% 870,907
2011-07-12 2011-07-08 40.257 24,722 +703 0.68% 995,230
2011-07-11 2011-07-07 37.528 24,019 -996 0.66% 901,375
2011-07-08 2011-07-06 38.210 25,015 +1,172 0.69% 955,821
2011-07-06 2011-07-04 35.481 23,843 -1,231 0.66% 845,964
2011-07-04 2011-06-29 30.363 25,074 -176 0.69% 761,328
2011-06-27 2011-06-23 30.363 25,250 -1,465 0.69% 766,671
2011-06-24 2011-06-22 29.681 26,715 -59 0.73% 792,925
2011-06-22 2011-06-20 28.657 26,774 +1,465 0.74% 767,274
2011-06-21 2011-06-17 28.999 25,309 -1,875 0.70% 733,925
2011-06-20 2011-06-16 27.975 27,184 -1,642 0.75% 760,475
2011-06-07 2011-06-02 35.481 28,826 +293 0.79% 1,022,764
2011-06-01 2011-05-30 36.845 28,533 -1,465 0.78% 1,051,306
2011-05-31 2011-05-27 35.481 29,998 +351 0.82% 1,064,348
2011-05-27 2011-05-25 36.163 29,647 +1,466 0.81% 1,072,123
2011-05-26 2011-05-24 37.528 28,181 +117 0.77% 1,057,565
2011-05-24 2011-05-20 36.163 28,064 -410 0.77% 1,014,877
2011-05-23 2011-05-19 35.481 28,474 -117 0.78% 1,010,275
2011-05-20 2011-05-18 35.481 28,591 -880 0.79% 1,014,426
2011-05-19 2011-05-17 35.481 29,471 -13 0.81% 1,045,649
2011-05-13 2011-05-11 36.845 29,484 +821 0.81% 1,086,346
2011-05-11 2011-05-06 38.210 28,663 -586 0.79% 1,095,210
2011-05-03 2011-04-28 40.257 29,249 +1,875 0.80% 1,177,473
2011-04-29 2011-04-27 40.939 27,374 +645 0.75% 1,120,669
2011-04-28 2011-04-26 41.621 26,729 -176 0.73% 1,112,501
2011-04-27 2011-04-21 42.304 26,905 -1,201 0.74% 1,138,184
2011-04-26 2011-04-20 42.304 28,106 +586 0.77% 1,188,991
2011-04-18 2011-04-14 42.986 27,520 -4,104 0.76% 1,182,979
2011-04-15 2011-04-13 42.304 31,624 +469 0.87% 1,337,816
2011-04-14 2011-04-12 42.304 31,155 +586 0.86% 1,317,975
2011-04-13 2011-04-11 42.986 30,569 +235 0.84% 1,314,043
2011-04-12 2011-04-08 42.986 30,334 -469 0.83% 1,303,942
2011-04-11 2011-04-07 42.304 30,803 -1,407 0.85% 1,303,085
2011-04-08 2011-04-06 42.986 32,210 +1,172 0.89% 1,384,584
2011-04-07 2011-04-04 42.986 31,038 -1,348 0.85% 1,334,204
2011-04-06 2011-04-01 42.304 32,386 +293 0.89% 1,370,051
2011-04-04 2011-03-31 42.304 32,093 +411 0.88% 1,357,656
2011-04-01 2011-03-30 41.621 31,682 -59 0.87% 1,318,652
2011-03-31 2011-03-29 42.304 31,741 +1,055 0.87% 1,342,766
2011-03-30 2011-03-28 41.621 30,686 +1,935 0.84% 1,277,197
2011-03-29 2011-03-25 42.986 28,751 +117 0.79% 1,235,894
2011-03-28 2011-03-24 43.668 28,634 -2,462 0.79% 1,250,403
2011-03-25 2011-03-23 42.304 31,096 -2,169 0.85% 1,315,480
2011-03-24 2011-03-22 42.986 33,265 -411 0.91% 1,429,934
2011-03-23 2011-03-21 42.304 33,676 -1,876 0.93% 1,424,623
2011-03-22 2011-03-18 40.939 35,552 +411 0.98% 1,455,470
2011-03-21 2011-03-17 40.939 35,141 -586 0.97% 1,438,644
2011-03-18 2011-03-16 42.986 35,727 +2,227 0.98% 1,535,766
2011-03-17 2011-03-15 40.257 33,500 -176 0.92% 1,348,605
2011-03-16 2011-03-14 43.668 33,676 +2,228 0.93% 1,470,579
2011-03-15 2011-03-11 44.351 31,448 +59 0.86% 1,394,743
2011-03-14 2011-03-10 45.033 31,389 -4,749 0.86% 1,413,544
2011-03-10 2011-03-08 44.351 36,138 +1,055 0.99% 1,602,748
2011-03-09 2011-03-07 44.351 35,083 +411 0.96% 1,555,958
2011-03-08 2011-03-04 45.033 34,672 +5,335 0.95% 1,561,388
2011-03-04 2011-03-02 45.033 29,337 +469 0.81% 1,321,136
2011-03-03 2011-03-01 47.762 28,868 -3,225 0.79% 1,378,804
2011-03-02 2011-02-28 42.986 32,093 +1,466 0.88% 1,379,554
2011-03-01 2011-02-25 45.033 30,627 +176 0.84% 1,379,229
2011-02-28 2011-02-24 42.986 30,451 +2,052 0.84% 1,308,971
2011-02-25 2011-02-23 43.668 28,399 -44 0.83% 1,240,141
2011-02-24 2011-02-22 47.762 28,443 +4,865 0.84% 1,358,505
2011-02-23 2011-02-21 57.315 23,578 -10,054 0.69% 1,351,370
2011-02-22 2011-02-18 33.434 33,632 +1,466 0.99% 1,124,441
2011-02-18 2011-02-16 34.798 32,166 -1,172 0.94% 1,119,322
2011-02-17 2011-02-15 36.845 33,338 +879 0.98% 1,228,347
2011-02-16 2011-02-14 38.210 32,459 +469 0.95% 1,240,255
2011-02-14 2011-02-10 36.845 31,990 -176 0.94% 1,178,680
2011-02-10 2011-02-08 38.892 32,166 +2,697 0.94% 1,251,007
2011-02-09 2011-02-07 38.210 29,469 +58 0.87% 1,126,008
2011-02-08 2011-02-02 38.210 29,411 -1,055 0.86% 1,123,791
2011-02-07 2011-01-31 38.210 30,466 +762 0.89% 1,164,103
2011-02-01 2011-01-28 38.892 29,704 +411 0.87% 1,155,255
2011-01-31 2011-01-27 43.668 29,293 +2,813 0.86% 1,279,180
2011-01-27 2011-01-25 47.762 26,480 +176 0.78% 1,264,748
2011-01-26 2011-01-24 49.127 26,304 +59 0.86% 1,292,237
2011-01-25 2011-01-21 51.174 26,245 -59 0.86% 1,343,061
2011-01-24 2011-01-20 51.856 26,304 +352 0.86% 1,364,028
2011-01-21 2011-01-19 52.539 25,952 +879 0.85% 1,363,482
2011-01-19 2011-01-17 55.950 25,073 -586 0.82% 1,402,840
2011-01-18 2011-01-14 51.174 25,659 -923 0.84% 1,313,073
2011-01-17 2011-01-13 53.221 26,582 +938 0.87% 1,414,719
2011-01-14 2011-01-12 54.586 25,644 -586 0.84% 1,399,792
2011-01-13 2011-01-11 55.268 26,230 -645 0.86% 1,449,677
2011-01-12 2011-01-10 56.633 26,875 -117 0.88% 1,521,999
2011-01-10 2011-01-06 58.679 26,992 +410 0.88% 1,583,877
2011-01-07 2011-01-05 61.409 26,582 +293 0.87% 1,632,368
2011-01-06 2011-01-04 58.679 26,289 -234 0.86% 1,542,625
2011-01-05 2011-01-03 60.044 26,523 -118 0.87% 1,592,550
2011-01-04 2010-12-31 60.726 26,641 -12,076 0.87% 1,617,813
2011-01-03 2010-12-29 61.409 38,717 +586 1.27% 2,377,563
2010-12-30 2010-12-28 58.679 38,131 +704 1.25% 2,237,508
2010-12-29 2010-12-24 61.409 37,427 -118 1.23% 2,298,346
2010-12-28 2010-12-22 58.679 37,545 -234 1.23% 2,203,121
2010-12-23 2010-12-21 60.726 37,779 +586 1.24% 2,294,185
2010-12-21 2010-12-17 66.867 37,193 -2,638 1.22% 2,486,996
2010-12-20 2010-12-16 65.503 39,831 +586 1.30% 2,609,038
2010-12-17 2010-12-15 66.867 39,245 +528 1.29% 2,624,208
2010-12-16 2010-12-14 52.539 38,717 -762 1.27% 2,034,138
2010-12-15 2010-12-13 61.409 39,479 +1,289 1.29% 2,424,357
2010-12-14 2010-12-10 69.597 38,190 +14,099 1.25% 2,657,894
2010-12-13 2010-12-09 77.102 24,091 -2,475 0.79% 1,857,467
2010-12-10 2010-12-08 59.362 26,566 +5,547 0.87% 1,577,006
2010-12-09 2010-12-07 42.304 21,019 +938 0.69% 889,184
2010-12-08 2010-12-06 28.316 20,081 +4,573 0.66% 568,619
2010-12-07 2010-12-03 29.681 15,508 +1,407 0.51% 460,291
2010-12-06 2010-12-02 39.575 14,101 +996 0.46% 558,041
2010-12-03 2010-12-01 52.539 13,105 +10,910 0.43% 688,519
2010-12-02 2010-11-30 61.409 2,195 -73 0.50% 134,792
2010-12-01 2010-11-29 68.232 2,268 +117 0.52% 154,750
2010-11-30 2010-11-26 80.514 2,151 +220 0.49% 173,185
2010-11-29 2010-11-25 98.936 1,931 -59 0.44% 191,046
2010-11-23 2010-11-19 129.641 1,990 -17 0.46% 257,985
2010-11-22 2010-11-18 129.641 2,007 -32 0.46% 260,189
2010-11-19 2010-11-17 113.947 2,039 -44 0.47% 232,339
2010-11-17 2010-11-15 160.345 2,083 +2,083 0.48% 333,999
2010-11-16 2010-11-12 172.627 0 -19,932
2010-11-05 2010-11-03 29.292 19,932 -41,354 4.57% 583,849
2010-11-03 2010-11-01 27.517 61,286 +55,157 4.57% 1,686,393
2010-10-27 2010-10-25 27.739 6,129 -135 0.46% 170,010
2010-08-03 2010-07-30 23.966 6,264 +586 0.47% 150,124
2010-05-12 2010-05-10 47.045 5,678 +135 0.42% 267,120
2010-04-16 2010-04-14 62.135 5,543 -631 0.41% 344,412
2010-04-14 2010-04-12 56.587 6,174 +136 0.46% 349,368
2010-04-12 2010-04-08 61.025 6,038 +225 0.45% 368,470
2010-04-09 2010-04-07 64.354 5,813 +856 0.43% 374,088
2010-03-25 2010-03-23 53.258 4,957 +270 0.37% 264,001
2010-03-24 2010-03-22 52.593 4,687 +271 0.35% 246,501
2010-03-22 2010-03-18 52.149 4,416 -226 0.33% 230,289
2010-03-19 2010-03-17 51.039 4,642 +91 0.35% 236,924
2010-03-16 2010-03-12 54.590 4,551 -631 0.34% 248,438
2010-03-15 2010-03-11 54.368 5,182 +450 0.39% 281,734
2010-03-05 2010-03-03 57.696 4,732 +136 0.35% 273,020
2010-03-03 2010-03-01 59.916 4,596 -77,870 0.34% 275,372
2010-02-17 2010-02-11 75.449 82,466 +78,343 6.15% 6,221,994
2010-02-12 2010-02-10 75.449 4,123 -23 0.31% 311,077
2010-02-11 2010-02-09 79.887 4,146 +68 0.31% 331,213
2010-02-03 2010-02-01 93.202 4,078 -68 0.30% 380,078
2010-01-28 2010-01-26 97.640 4,146 -149 0.31% 404,816
2010-01-27 2010-01-25 97.640 4,295 +91 0.32% 419,364
2010-01-26 2010-01-22 97.640 4,204 -93 0.31% 410,479
2010-01-25 2010-01-21 102.078 4,297 -101 0.32% 438,631
2010-01-22 2010-01-20 106.517 4,398 -766 0.34% 468,460
2010-01-20 2010-01-18 106.517 5,164 +642 0.40% 550,051
2010-01-19 2010-01-15 110.955 4,522 +113 0.35% 501,737
2010-01-18 2010-01-14 115.393 4,409 -575 0.34% 508,767
2010-01-14 2010-01-12 102.078 4,984 -451 0.38% 508,758
2010-01-13 2010-01-11 106.517 5,435 -112 0.42% 578,917
2010-01-11 2010-01-07 102.078 5,547 +248 0.43% 566,229
2010-01-07 2010-01-05 102.078 5,299 +428 0.41% 540,913
2010-01-06 2010-01-04 97.640 4,871 -45 0.38% 475,605
2010-01-05 2009-12-31 102.078 4,916 +676 0.38% 501,817
2009-12-30 2009-12-28 102.078 4,240 +92 0.33% 432,812
2009-12-28 2009-12-22 97.640 4,148 -293 0.32% 405,011
2009-12-21 2009-12-17 102.078 4,441 -518 0.34% 453,330
2009-12-15 2009-12-11 106.517 4,959 -395 0.38% 528,215
2009-12-11 2009-12-09 106.517 5,354 -338 0.41% 570,289
2009-12-10 2009-12-08 115.393 5,692 -337 0.44% 656,816
2009-12-09 2009-12-07 110.955 6,029 -625 0.46% 668,946
2009-12-08 2009-12-04 97.640 6,654 +1,014 0.51% 649,698
2009-12-07 2009-12-03 97.640 5,640 -90 0.43% 550,690
2009-12-04 2009-12-02 102.078 5,730 +226 0.44% 584,909
2009-12-03 2009-12-01 97.640 5,504 +47 0.42% 537,411
2009-12-02 2009-11-30 97.640 5,457 +90 0.42% 532,822
2009-12-01 2009-11-27 97.640 5,367 -676 0.41% 524,035
2009-11-26 2009-11-24 102.078 6,043 +232 0.47% 616,859
2009-11-25 2009-11-23 97.640 5,811 +32 0.45% 567,387
2009-11-24 2009-11-20 102.078 5,779 -226 0.45% 589,911
2009-11-23 2009-11-19 102.078 6,005 -112 0.46% 612,980
2009-11-20 2009-11-18 106.517 6,117 -7 0.47% 651,562
2009-11-18 2009-11-16 102.078 6,124 +67 0.47% 625,128
2009-11-17 2009-11-13 102.078 6,057 +46 0.47% 618,289
2009-11-13 2009-11-11 110.955 6,011 +225 0.46% 666,949
2009-11-10 2009-11-06 106.517 5,786 +541 0.45% 616,305
2009-11-03 2009-10-30 110.955 5,245 -45 0.40% 581,957
2009-11-02 2009-10-29 110.955 5,290 -857 0.41% 586,950
2009-10-30 2009-10-28 102.078 6,147 +122 0.47% 627,476
2009-10-29 2009-10-27 102.078 6,025 -324 0.46% 615,022
2009-10-28 2009-10-23 110.955 6,349 +22 0.49% 704,451
2009-10-27 2009-10-22 110.955 6,327 +577 0.49% 702,010
2009-10-23 2009-10-21 110.955 5,750 +135 0.44% 637,990
2009-10-22 2009-10-20 88.764 5,615 +225 0.43% 498,409
2009-10-19 2009-10-15 93.202 5,390 -112 0.42% 502,359
2009-10-16 2009-10-14 93.202 5,502 +248 0.42% 512,797
2009-10-14 2009-10-12 97.640 5,254 -136 0.40% 513,001
2009-10-12 2009-10-08 93.202 5,390 +323 0.42% 502,359
2009-10-08 2009-10-06 97.640 5,067 +218 0.39% 494,743
2009-10-06 2009-10-02 93.202 4,849 -342 0.37% 451,936
2009-10-05 2009-09-30 102.078 5,191 -248 0.40% 529,889
2009-10-02 2009-09-29 102.078 5,439 +590 0.42% 555,204
2009-09-30 2009-09-28 102.078 4,849 +225 0.37% 494,978
2009-09-29 2009-09-25 110.955 4,624 -168 0.36% 513,055
2009-09-28 2009-09-24 110.955 4,792 +394 0.37% 531,695
2009-09-25 2009-09-23 124.269 4,398 +124 0.34% 546,536
2009-09-24 2009-09-22 146.460 4,274 -226 0.33% 625,971
2009-09-23 2009-09-21 159.775 4,500 +3,403 0.35% 718,987
2009-09-14 2009-09-10 181.966 1,097 -12 0.51% 199,616
2009-09-11 2009-09-09 177.528 1,109 +46 0.51% 196,878
2009-09-09 2009-09-07 181.966 1,063 +225 0.49% 193,430
2009-09-04 2009-09-02 190.842 838 +112 0.39% 159,926
2009-08-31 2009-08-27 181.966 726 +266 0.34% 132,107
2009-08-28 2009-08-26 195.280 460 -22 0.21% 89,829
2009-08-27 2009-08-25 190.842 482 -250 0.22% 91,986
2009-08-25 2009-08-21 128.809 732 -2,346 0.34% 94,288
2009-08-24 2009-08-20 124.585 3,078 +189 0.34% 383,474
2009-08-18 2009-08-14 131.976 2,889 -237 0.32% 381,279
2009-08-17 2009-08-13 145.702 3,126 +502 0.34% 455,463
2009-08-13 2009-08-11 117.195 2,624 -189 0.29% 307,519
2009-08-11 2009-08-07 125.641 2,813 -379 0.31% 353,429
2009-08-07 2009-08-05 137.255 3,192 +284 0.35% 438,118
2009-08-06 2009-08-04 126.697 2,908 -38 0.32% 368,435
2009-08-05 2009-08-03 137.255 2,946 -748 0.32% 404,354
2009-08-04 2009-07-31 149.925 3,694 -76 0.41% 553,822
2009-08-03 2009-07-30 161.539 3,770 +237 0.41% 609,001
2009-07-31 2009-07-29 169.985 3,533 +303 0.39% 600,558
2009-07-30 2009-07-28 168.929 3,230 -369 0.36% 545,642
2009-07-29 2009-07-27 159.427 3,599 -909 0.40% 573,778
2009-07-28 2009-07-24 85.520 4,508 +151 0.50% 385,526
2009-07-17 2009-07-15 62.293 4,357 +474 0.48% 271,409
2009-06-30 2009-06-26 65.460 3,883 +170 0.43% 254,182
2009-06-16 2009-06-12 72.851 3,713 -331 0.41% 270,495
2009-06-15 2009-06-11 70.739 4,044 +331 0.44% 286,069
2009-06-03 2009-06-01 78.130 3,713 +95 0.41% 290,096
2009-05-27 2009-05-25 95.023 3,618 +189 0.40% 343,792
2009-05-25 2009-05-21 77.074 3,429 +95 0.38% 264,287
2009-05-20 2009-05-18 67.572 3,334 -57 0.37% 225,284
2009-01-30 2009-01-23 30.618 3,391 -76 0.37% 103,827
2009-01-05 2008-12-31 32.730 3,467 +474 0.38% 113,475
2008-10-27 2008-10-23 62.293 2,993 -379 0.33% 186,442
2008-09-12 2008-09-10 63.349 3,372 -303 0.37% 213,611
2008-09-02 2008-08-29 83.409 3,675 +57 0.40% 306,528
2008-05-22 2008-05-20 126.697 3,618 -47 0.40% 458,390
2008-05-15 2008-05-13 83.409 3,665 -190 0.40% 305,693
2008-05-09 2008-05-07 76.018 3,855 +123 0.42% 293,050
2008-05-06 2008-05-02 73.907 3,732 +199 0.41% 275,819
2008-05-02 2008-04-29 77.074 3,533 +190 0.39% 272,302
2008-04-08 2008-04-03 90.800 3,343 +161 0.37% 303,543
2008-04-02 2008-03-31 103.469 3,182 -114 0.35% 329,239
2008-03-31 2008-03-27 90.800 3,296 +151 0.36% 299,275
2008-03-17 2008-03-13 97.134 3,145 +114 0.35% 305,488
2008-01-25 2008-01-23 118.251 3,031 +19 0.33% 358,417
2008-01-18 2008-01-16 137.255 3,012 +95 0.33% 413,412
2008-01-15 2008-01-11 155.204 2,917 +66 0.32% 452,730
2007-12-18 2007-12-14 168.929 2,851 -95 0.31% 481,618
2007-12-04 2007-11-30 190.046 2,946 -47 0.32% 559,874
2007-12-03 2007-11-29 184.766 2,993 -95 0.33% 553,006
2007-11-16 2007-11-14 150.981 3,088 +95 0.34% 466,228
2007-11-01 2007-10-30 163.650 2,993 -142 0.33% 489,805
2007-10-29 2007-10-25 159.427 3,135 -350 0.34% 499,804
2007-10-18 2007-10-16 162.594 3,485 -228 0.38% 566,642
2007-10-15 2007-10-11 156.260 3,713 -123 0.41% 580,192
2007-10-10 2007-10-08 158.371 3,836 +57 0.42% 607,512
2007-10-09 2007-10-05 160.483 3,779 +38 0.42% 606,465
2007-10-08 2007-10-04 158.371 3,741 +57 0.41% 592,467
2007-10-05 2007-10-03 158.371 3,684 +113 0.41% 583,440
2007-09-19 2007-09-17 173.153 3,571 +190 0.39% 618,328
2007-09-18 2007-09-14 172.097 3,381 +75 0.37% 581,859
2007-08-27 2007-08-23 171.041 3,306 +67 0.36% 565,461
2007-08-16 2007-08-14 181.599 3,239 +199 0.36% 588,199
2007-08-10 2007-08-08 211.162 3,040 +75 0.33% 641,932
2007-08-09 2007-08-07 198.492 2,965 -113 0.33% 588,529
2007-08-06 2007-08-02 220.664 3,078 -19 0.34% 679,204
2007-08-03 2007-08-01 226.999 3,097 +66 0.34% 703,015
2007-07-30 2007-07-26 230.166 3,031 +237 0.40% 697,634
2007-07-23 2007-07-19 242.836 2,794 +57 0.37% 678,484
2007-07-20 2007-07-18 241.780 2,737 +142 0.36% 661,752
2007-07-19 2007-07-17 263.952 2,595 -48 0.34% 684,956
2007-07-18 2007-07-16 285.068 2,643 -161 0.35% 753,435
2007-07-05 2007-07-03 221.720 2,804 -66 0.37% 621,702
2007-07-04 2007-06-29 221.720 2,870 -76 0.38% 636,336
2007-06-28 2007-06-26 256.561 2,946 -47 0.39% 755,830
2007-06-27 2007-06-25 259.729 2,993 +47 0.40% 777,369
2007-06-26 2007-06-22 263.952 2,946 0.39% 777,603

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top