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: TELECOM KING SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2020-07-09 2020-07-07 0.021 0 +0
2020-07-08 2020-07-06 0.021 0 -1,533,433
2019-06-10 2019-06-05 0.021 1,533,433 +64,000 0.10% 32,202
2019-06-06 2019-06-04 0.017 1,469,433 +392,000 0.10% 24,980
2019-06-05 2019-06-03 0.019 1,077,433 +152,000 0.07% 20,471
2019-06-04 2019-05-31 0.023 925,433 +320,000 0.06% 21,285
2019-06-03 2019-05-30 0.037 605,433 +456,000 0.04% 22,401
2019-05-09 2019-05-07 0.060 149,433 +24,000 0.01% 8,966
2019-05-08 2019-05-06 0.063 125,433 +32,000 0.01% 7,902
2019-04-25 2019-04-23 0.077 93,433 +32,000 0.01% 7,194
2018-12-14 2018-12-12 0.117 61,433 -8,000 0.00% 7,188
2018-12-12 2018-12-10 0.119 69,433 -8,000 0.00% 8,263
2018-12-05 2018-12-03 0.111 77,433 +24,000 0.01% 8,595
2018-12-03 2018-11-29 0.117 53,433 -56,000 0.00% 6,252
2018-06-11 2018-06-07 0.144 109,433 +56,000 0.01% 15,758
2018-02-27 2018-02-23 0.189 53,433 -24,000 0.00% 10,099
2018-02-26 2018-02-22 0.176 77,433 -56,000 0.01% 13,628
2018-01-18 2018-01-16 0.194 133,433 +80,000 0.01% 25,886
2018-01-11 2018-01-09 0.191 53,433 -64,000 0.00% 10,206
2018-01-02 2017-12-28 0.173 117,433 +16,000 0.01% 20,316
2017-12-14 2017-12-12 0.175 101,433 +24,000 0.01% 17,751
2017-11-08 2017-11-06 0.177 77,433 -40,000 0.01% 13,706
2017-10-27 2017-10-25 0.174 117,433 -24,000 0.01% 20,433
2017-10-25 2017-10-23 0.171 141,433 -80,000 0.01% 24,185
2017-10-12 2017-10-10 0.151 221,433 +40,000 0.01% 33,436
2017-08-15 2017-08-11 0.160 181,433 -160,000 0.01% 29,029
2017-07-28 2017-07-26 0.145 341,433 -32,000 0.02% 49,508
2017-07-26 2017-07-24 0.145 373,433 -4,000 0.02% 54,148
2017-07-21 2017-07-19 0.148 377,433 -8,000 0.02% 55,860
2017-07-05 2017-07-03 0.159 385,433 +40,000 0.03% 61,284
2017-07-04 2017-06-30 0.169 345,433 -80,000 0.02% 58,378
2017-06-29 2017-06-27 0.126 425,433 +40,000 0.03% 53,605
2017-06-22 2017-06-20 0.145 385,433 -72,000 0.03% 55,888
2017-06-20 2017-06-16 0.143 457,433 +43,304 0.03% 65,413
2017-06-16 2017-06-14 0.144 414,129 +80,000 0.11% 59,635
2017-06-15 2017-06-13 0.166 334,129 +192,000 0.09% 55,465
2017-06-12 2017-06-08 0.182 142,129 +40,000 0.04% 25,867
2017-06-05 2017-06-01 0.205 102,129 +64,000 0.03% 20,936
2017-05-17 2017-05-15 0.218 38,129 +3,704 0.01% 8,320
2017-04-26 2017-04-24 0.217 34,425 -21,668 0.01% 7,473
2017-04-13 2017-04-11 0.209 56,093 +21,668 0.02% 11,742
2017-03-27 2017-03-23 0.244 34,425 -21,668 0.01% 8,388
2017-03-13 2017-03-09 0.222 56,093 +21,668 0.02% 12,426
2017-03-02 2017-02-28 0.282 34,425 -65,005 0.01% 9,723
2017-03-01 2017-02-27 0.282 99,430 +65,005 0.03% 28,083
2017-02-23 2017-02-21 0.294 34,425 -173,347 0.01% 10,104
2017-02-20 2017-02-16 0.310 207,772 -180,570 0.06% 64,436
2017-02-17 2017-02-15 0.316 388,342 -93,896 0.11% 122,587
2017-02-16 2017-02-14 0.294 482,238 -86,674 0.14% 141,544
2017-02-15 2017-02-13 0.255 568,912 -5,417 0.16% 144,930
2017-02-14 2017-02-10 0.233 574,329 -79,451 0.17% 133,587
2017-01-17 2017-01-13 0.192 653,780 +43,337 0.19% 125,274
2017-01-06 2017-01-04 0.219 610,443 +173,347 0.18% 133,874
2016-12-22 2016-12-20 0.235 437,096 +36,114 0.13% 102,635
2016-12-14 2016-12-12 0.243 400,982 -101,119 0.12% 97,264
2016-11-30 2016-11-28 0.277 502,101 +101,119 0.15% 139,032
2016-11-23 2016-11-21 0.266 400,982 +187,793 0.12% 106,591
2016-11-10 2016-11-08 0.234 213,189 -72,228 0.06% 49,823
2016-11-08 2016-11-04 0.236 285,417 +36,114 0.08% 67,335
2016-11-07 2016-11-03 0.244 249,303 +108,342 0.07% 60,748
2016-10-31 2016-10-27 0.231 140,961 -180,570 0.04% 32,631
2016-10-26 2016-10-24 0.205 321,531 +180,570 0.09% 65,884
2016-10-17 2016-10-13 0.228 140,961 +101,119 0.04% 32,163
2016-08-31 2016-08-29 0.277 39,842 -28,891 0.01% 11,032
2016-08-19 2016-08-17 0.275 68,733 +28,891 0.02% 18,880
2016-06-01 2016-05-30 0.305 39,842 -7,223 0.02% 12,136
2016-05-12 2016-05-10 0.343 47,065 -21,668 0.02% 16,160
2016-05-11 2016-05-09 0.338 68,733 -21,668 0.03% 23,219
2016-05-10 2016-05-06 0.321 90,401 -21,669 0.04% 29,037
2016-05-05 2016-05-03 0.338 112,070 -7,764 0.05% 37,859
2016-04-27 2016-04-25 0.338 119,834 +7,222 0.05% 40,482
2016-04-25 2016-04-21 0.343 112,612 +14,446 0.05% 38,666
2016-04-21 2016-04-19 0.338 98,166 +65,005 0.04% 33,162
2016-04-01 2016-03-30 0.327 33,161 -25,280 0.02% 10,835
2016-03-23 2016-03-21 0.338 58,441 -21,668 0.03% 19,742
2016-03-17 2016-03-15 0.338 80,109 -51 0.04% 27,062
2016-03-14 2016-03-10 0.338 80,160 +21,669 0.04% 27,080
2016-02-19 2016-02-17 0.316 58,491 -25,280 0.03% 18,464
2016-02-18 2016-02-16 0.310 83,771 -14,446 0.04% 25,980
2016-02-17 2016-02-15 0.321 98,217 -122,787 0.05% 31,548
2016-02-05 2016-02-03 0.310 221,004 +14,446 0.11% 68,540
2016-01-29 2016-01-27 0.316 206,558 -5,418 0.10% 65,204
2016-01-21 2016-01-19 0.349 211,976 -115,564 0.11% 73,957
2016-01-07 2016-01-05 0.388 327,540 +10,834 0.16% 126,975
2015-12-22 2015-12-18 0.361 316,706 -71,825 0.16% 114,375
2015-12-21 2015-12-17 0.352 388,531 -22,152 0.16% 136,806
2015-12-01 2015-11-27 0.370 410,683 +22,152 0.17% 152,022
2015-11-25 2015-11-23 0.433 388,531 -23,260 0.16% 168,377
2015-11-03 2015-10-30 0.605 411,791 -33,228 0.17% 249,096
2015-11-02 2015-10-29 0.587 445,019 +28,798 0.18% 261,160
2015-10-29 2015-10-27 0.596 416,221 -28,798 0.17% 248,018
2015-10-14 2015-10-12 0.605 445,019 -66,456 0.18% 269,196
2015-10-13 2015-10-09 0.623 511,475 -15,507 0.21% 318,632
2015-10-12 2015-10-08 0.668 526,982 +33,229 0.21% 352,081
2015-09-15 2015-09-11 0.677 493,753 -374,371 0.20% 334,339
2015-09-14 2015-09-10 0.641 868,124 -1,331 0.35% 556,488
2015-09-02 2015-08-31 0.650 869,455 -11,076 0.35% 565,191
2015-09-01 2015-08-28 0.650 880,531 +88,608 0.36% 572,391
2015-08-31 2015-08-27 0.632 791,923 -77,532 0.32% 500,491
2015-08-27 2015-08-25 0.605 869,455 +39,874 0.35% 525,941
2015-08-26 2015-08-24 0.623 829,581 +53,165 0.34% 516,801
2015-08-18 2015-08-14 0.903 776,416 +6,645 0.32% 700,987
2015-08-13 2015-08-11 0.948 769,771 +6,646 0.31% 729,737
2015-08-12 2015-08-10 0.984 763,125 -6,646 0.31% 750,996
2015-08-10 2015-08-06 0.921 769,771 +4,431 0.31% 708,887
2015-08-05 2015-08-03 0.885 765,340 -11,076 0.31% 677,167
2015-08-04 2015-07-31 0.957 776,416 -8,861 0.32% 743,046
2015-08-03 2015-07-30 1.011 785,277 -22,152 0.32% 794,066
2015-07-31 2015-07-29 1.020 807,429 +24,367 0.33% 823,755
2015-07-30 2015-07-28 1.038 783,062 -4,430 0.32% 813,035
2015-07-29 2015-07-27 0.993 787,492 -15,507 0.32% 782,086
2015-07-28 2015-07-24 1.147 802,999 +53,165 0.33% 920,734
2015-07-27 2015-07-23 1.228 749,834 -22,152 0.31% 920,703
2015-07-24 2015-07-22 1.264 771,986 +407,598 0.31% 975,782
2015-07-23 2015-07-21 1.345 364,388 -365,509 0.15% 490,192
2015-07-22 2015-07-20 1.111 729,897 -8,861 0.30% 810,554
2015-07-21 2015-07-17 1.129 738,758 +356,870 0.30% 833,734
2015-07-17 2015-07-15 3.837 381,888 +366,041 0.16% 1,465,347
2015-07-15 2015-07-13 3.431 15,847 +4,431 0.20% 54,368
2015-07-09 2015-07-07 7.223 11,416 -4,431 0.14% 82,455
2015-07-08 2015-07-06 6.591 15,847 -221 0.20% 104,444
2015-07-07 2015-07-03 6.591 16,068 -6,646 0.20% 105,901
2015-07-06 2015-07-02 6.501 22,714 -332 0.29% 147,653
2015-07-03 2015-06-30 6.410 23,046 -6,646 0.29% 147,730
2015-06-29 2015-06-25 6.681 29,692 +9,747 0.37% 198,375
2015-06-26 2015-06-24 6.862 19,945 +6,535 0.25% 136,856
2015-06-25 2015-06-23 6.771 13,410 -6,203 0.17% 90,804
2015-06-24 2015-06-22 6.862 19,613 -1,107 0.25% 134,578
2015-06-23 2015-06-19 6.591 20,720 -6,203 0.26% 136,561
2015-06-22 2015-06-18 7.584 26,923 +9,858 0.34% 204,182
2015-06-19 2015-06-17 8.216 17,065 -21,488 0.22% 140,205
2015-06-18 2015-06-16 5.778 38,553 +22,817 0.49% 222,768
2015-06-17 2015-06-15 7.765 15,736 +2,658 0.20% 122,182
2015-06-16 2015-06-12 2.645 13,078 -886 0.16% 34,596
2015-06-15 2015-06-11 1.354 13,964 -79,370 0.18% 18,908
2015-06-12 2015-06-10 1.429 93,334 -71,600 0.17% 133,400
2015-06-11 2015-06-09 1.550 164,934 -6,647 0.17% 255,588
2015-06-10 2015-06-08 1.640 171,581 +2,659 0.18% 281,378
2015-06-09 2015-06-05 1.715 168,922 -6,647 0.18% 289,724
2015-06-08 2015-06-04 1.700 175,569 +6,647 0.18% 298,483
2015-06-05 2015-06-03 1.775 168,922 +6,646 0.18% 299,890
2015-06-04 2015-06-02 1.805 162,276 -3,988 0.17% 292,974
2015-06-03 2015-06-01 1.790 166,264 +2,659 0.17% 297,673
2015-06-01 2015-05-28 1.670 163,605 +27,437 0.17% 273,221
2015-05-28 2015-05-26 1.881 136,168 +2,659 0.14% 256,082
2015-05-27 2015-05-22 1.670 133,509 +13,294 0.14% 222,960
2015-05-19 2015-05-15 1.399 120,215 +13,293 0.13% 168,204
2015-05-18 2015-05-14 1.354 106,922 +19,940 0.11% 144,778
2015-05-14 2015-05-12 1.414 86,982 -26,587 0.09% 123,013
2015-05-12 2015-05-08 1.535 113,569 -5,317 0.12% 174,283
2015-05-08 2015-05-06 1.535 118,886 +5,317 0.12% 182,442
2015-05-07 2015-05-05 1.640 113,569 +26,587 0.12% 186,243
2015-05-06 2015-05-04 1.745 86,982 -23,928 0.09% 151,803
2015-05-05 2015-04-30 1.625 110,910 -46,527 0.12% 180,214
2015-05-04 2015-04-29 1.535 157,437 -9,305 0.17% 241,602
2015-04-29 2015-04-27 1.489 166,742 +19,940 0.18% 248,356
2015-04-28 2015-04-24 1.535 146,802 -15,952 0.15% 225,282
2015-04-27 2015-04-23 1.580 162,754 -46,527 0.17% 257,108
2015-04-24 2015-04-22 1.324 209,281 -17,282 0.22% 277,081
2015-04-23 2015-04-21 1.219 226,563 +26,587 0.24% 276,101
2015-04-22 2015-04-20 1.309 199,976 +59,820 0.21% 261,753
2015-04-21 2015-04-17 1.384 140,156 -295,113 0.15% 193,996
2015-04-15 2015-04-13 0.963 435,269 -33,234 0.46% 419,113
2015-04-09 2015-04-02 0.767 468,503 -39,880 0.49% 359,481
2015-04-01 2015-03-30 0.707 508,383 +26,587 0.53% 359,487
2015-03-27 2015-03-25 0.707 481,796 +6,647 0.51% 340,686
2015-03-26 2015-03-24 0.692 475,149 -2,659 0.50% 328,838
2015-03-24 2015-03-20 0.707 477,808 +11,964 0.50% 337,866
2015-03-23 2015-03-19 0.752 465,844 -50,515 0.49% 350,432
2015-01-30 2015-01-28 1.143 516,359 +18,611 0.54% 590,417
2015-01-29 2015-01-27 1.143 497,748 +14,623 0.52% 569,137
2015-01-28 2015-01-26 1.053 483,125 -6,647 0.51% 508,805
2015-01-09 2015-01-07 1.098 489,772 +66,467 0.62% 537,911
2015-01-06 2015-01-02 1.113 423,305 +1,303 0.53% 471,280
2014-12-22 2014-12-18 1.098 422,002 -21,270 0.53% 463,480
2014-12-11 2014-12-09 1.489 443,272 +6,647 0.56% 660,236
2014-12-09 2014-12-05 1.520 436,625 -6,647 0.55% 663,474
2014-12-08 2014-12-04 1.565 443,272 +1,330 0.56% 693,581
2014-12-02 2014-11-28 1.640 441,942 +6,646 0.56% 724,746
2014-11-28 2014-11-26 1.745 435,296 +13,294 0.55% 759,690
2014-11-27 2014-11-25 1.881 422,002 -5,318 0.53% 793,630
2014-11-26 2014-11-24 1.971 427,320 +14,623 0.54% 842,206
2014-11-25 2014-11-21 2.136 412,697 +42,539 0.52% 881,685
2014-11-24 2014-11-20 2.061 370,158 +33,234 0.47% 762,960
2014-11-21 2014-11-19 2.031 336,924 -15,953 0.42% 684,320
2014-11-17 2014-11-13 2.046 352,877 +14,623 0.45% 722,031
2014-11-11 2014-11-07 2.182 338,254 -26,587 0.43% 737,912
2014-11-07 2014-11-05 2.182 364,841 +2,659 0.46% 795,913
2014-10-27 2014-10-23 2.212 362,182 -2,659 0.46% 801,010
2014-10-21 2014-10-17 2.362 364,841 -2,658 0.46% 861,781
2014-10-15 2014-10-13 2.467 367,499 -5,318 0.46% 906,763
2014-10-14 2014-10-10 2.377 372,817 +2,659 0.56% 886,230
2014-10-13 2014-10-09 2.482 370,158 +34,563 0.56% 918,893
2014-10-10 2014-10-08 2.212 335,595 -5,318 0.51% 742,210
2014-10-07 2014-10-03 2.166 340,913 -2,658 0.52% 738,584
2014-10-03 2014-09-29 2.212 343,571 +6,647 0.52% 759,850
2014-09-29 2014-09-25 2.543 336,924 -10,635 0.51% 856,668
2014-09-26 2014-09-24 2.558 347,559 +6,646 0.53% 888,938
2014-09-25 2014-09-23 2.543 340,913 -1,329 0.52% 866,810
2014-09-24 2014-09-22 2.618 342,242 +17,335 0.52% 895,935
2014-09-23 2014-09-19 2.528 324,907 +14,622 0.49% 821,225
2014-09-22 2014-09-18 2.588 310,285 +119,641 0.47% 802,940
2014-09-19 2014-09-17 2.678 190,644 -119,641 0.29% 510,548
2014-09-18 2014-09-16 2.528 310,285 +128,946 0.47% 784,267
2014-09-16 2014-09-12 5.642 181,339 +168,918 0.27% 1,023,096
2014-09-11 2014-09-08 7.146 12,421 +2,659 0.17% 88,765
2014-09-05 2014-09-03 10.682 9,762 -6,647 0.13% 104,278
2014-09-04 2014-09-02 10.832 16,409 -159 0.22% 177,750
2014-09-03 2014-09-01 10.381 16,568 -3,271 0.23% 171,994
2014-09-02 2014-08-29 9.027 19,839 +6,647 0.27% 179,087
2014-09-01 2014-08-28 8.124 13,192 -6,859 0.18% 107,176
2014-08-27 2014-08-25 5.943 20,051 -237,357 0.27% 119,159
2014-08-13 2014-08-11 3.945 257,408 +182,803 3.51% 1,015,513
2014-08-11 2014-08-07 4.568 74,605 +10,403 0.35% 340,801
2014-08-08 2014-08-06 5.191 64,202 -17,723 0.30% 333,272
2014-08-07 2014-08-05 4.672 81,925 -1,541 0.38% 382,744
2014-08-04 2014-07-31 3.789 83,466 -8,091 0.39% 316,288
2014-07-31 2014-07-29 3.686 91,557 -2,081 0.43% 337,442
2014-07-30 2014-07-28 3.686 93,638 +3,853 0.44% 345,112
2014-07-29 2014-07-25 4.101 89,785 -1,387 0.42% 368,197
2014-07-28 2014-07-24 3.893 91,172 +3,853 0.43% 354,954
2014-07-24 2014-07-22 3.789 87,319 -7,706 0.41% 330,888
2014-07-22 2014-07-18 3.738 95,025 +7,706 0.45% 355,157
2014-07-21 2014-07-17 3.789 87,319 -3,314 0.41% 330,888
2014-07-18 2014-07-16 3.686 90,633 +3,314 0.43% 334,037
2014-07-17 2014-07-15 3.686 87,319 -2,928 0.41% 321,823
2014-07-16 2014-07-14 3.686 90,247 -14,410 0.42% 332,614
2014-07-14 2014-07-10 3.997 104,657 +17,107 0.49% 418,320
2014-07-11 2014-07-09 3.530 87,550 +1,926 0.41% 309,040
2014-07-07 2014-07-03 3.789 85,624 -1,233 0.40% 324,465
2014-07-04 2014-07-02 4.257 86,857 +13,408 0.41% 369,716
2014-07-03 2014-06-30 5.191 73,449 +6,165 0.35% 381,273
2014-06-25 2014-06-23 4.931 67,284 -1,927 0.32% 331,807
2014-06-24 2014-06-20 5.347 69,211 +3,468 0.33% 370,051
2014-06-23 2014-06-19 5.347 65,743 +4,007 0.31% 351,509
2014-06-19 2014-06-17 5.347 61,736 +12,560 0.29% 330,085
2014-06-17 2014-06-13 6.229 49,176 -10,403 0.23% 306,326
2014-06-16 2014-06-12 6.385 59,579 +6,011 0.28% 380,407
2014-06-13 2014-06-11 5.295 53,568 +77 0.25% 283,632
2014-06-12 2014-06-10 4.620 53,491 -3,930 0.25% 247,127
2014-06-03 2014-05-29 4.776 57,421 +10,402 0.32% 274,226
2014-05-30 2014-05-28 4.776 47,019 +3,853 0.27% 224,549
2014-05-27 2014-05-23 4.931 43,166 -20,574 0.24% 212,870
2014-05-22 2014-05-20 4.983 63,740 -231 0.36% 317,638
2014-05-21 2014-05-19 4.983 63,971 +3,468 0.36% 318,790
2014-05-13 2014-05-09 5.139 60,503 +4,161 0.34% 310,929
2014-05-12 2014-05-08 5.191 56,342 -3,314 0.32% 292,470
2014-05-09 2014-05-07 5.606 59,656 +4,315 0.34% 334,447
2014-04-30 2014-04-28 6.489 55,341 -2,697 0.31% 359,093
2014-04-28 2014-04-24 7.008 58,038 +5,934 0.33% 406,720
2014-04-25 2014-04-23 7.579 52,104 -1,541 0.29% 394,888
2014-04-24 2014-04-22 7.579 53,645 +21,730 0.30% 406,567
2014-04-22 2014-04-16 6.748 31,915 -386 0.18% 215,371
2014-04-16 2014-04-14 7.890 32,301 -2,697 0.18% 254,864
2014-04-15 2014-04-11 7.942 34,998 -1,156 0.20% 277,961
2014-04-14 2014-04-10 8.617 36,154 +1,542 0.20% 311,540
2014-04-11 2014-04-09 9.032 34,612 +2,234 0.20% 312,626
2014-04-07 2014-04-03 9.032 32,378 +386 0.18% 292,448
2014-04-01 2014-03-28 8.980 31,992 +5,393 0.18% 287,301
2014-03-28 2014-03-26 8.928 26,599 -1,078 0.15% 237,489
2014-03-26 2014-03-24 11.005 27,677 +1,001 0.16% 304,582
2014-03-21 2014-03-19 11.524 26,676 +771 0.15% 307,414
2014-03-18 2014-03-14 11.939 25,905 -3,853 0.15% 309,287
2014-03-13 2014-03-11 12.926 29,758 -1,156 0.17% 384,639
2014-03-10 2014-03-06 12.562 30,914 -231 0.17% 388,347
2014-03-07 2014-03-05 12.614 31,145 +3,082 0.18% 392,866
2014-03-05 2014-03-03 12.355 28,063 -1,387 0.16% 346,706
2014-03-03 2014-02-27 12.510 29,450 -616 0.17% 368,428
2014-02-28 2014-02-26 12.355 30,066 -385 0.17% 371,452
2014-02-26 2014-02-24 11.939 30,451 -1,233 0.17% 363,563
2014-02-20 2014-02-18 12.822 31,684 +924 0.18% 406,244
2014-02-18 2014-02-14 12.874 30,760 -308 0.17% 395,993
2014-02-17 2014-02-13 12.718 31,068 -385 0.18% 395,120
2014-02-14 2014-02-12 13.237 31,453 +693 0.18% 416,344
2014-02-13 2014-02-11 13.756 30,760 +4,855 0.17% 423,138
2014-02-12 2014-02-10 14.275 25,905 -1,926 0.15% 369,799
2014-02-07 2014-02-05 11.420 27,831 +1,541 0.16% 317,835
2014-02-05 2014-01-30 11.784 26,290 +385 0.15% 309,789
2014-02-04 2014-01-28 12.199 25,905 +1,541 0.15% 316,010
2014-01-29 2014-01-27 12.199 24,364 -77 0.14% 297,212
2014-01-28 2014-01-24 12.822 24,441 +2,697 0.14% 313,376
2014-01-27 2014-01-23 13.497 21,744 -771 0.15% 293,469
2014-01-23 2014-01-21 13.497 22,515 -1,155 0.15% 303,875
2014-01-22 2014-01-20 14.016 23,670 -7,937 0.16% 331,751
2014-01-21 2014-01-17 14.794 31,607 -3,237 0.21% 467,604
2014-01-20 2014-01-16 14.794 34,844 +2,389 0.24% 515,493
2014-01-17 2014-01-15 15.313 32,455 -2,312 0.22% 496,997
2014-01-16 2014-01-14 12.874 34,767 -2,157 0.24% 447,578
2014-01-15 2014-01-13 12.355 36,924 +1,695 0.25% 456,179
2014-01-14 2014-01-10 12.770 35,229 +3,314 0.24% 449,868
2014-01-13 2014-01-09 12.562 31,915 +2,388 0.22% 400,922
2014-01-10 2014-01-08 12.977 29,527 +14,102 0.20% 383,185
2014-01-09 2014-01-07 17.390 15,425 +2,774 0.10% 268,238
2014-01-08 2014-01-06 25.695 12,651 +3,313 0.09% 325,072
2014-01-07 2014-01-03 29.589 9,338 +4,238 0.06% 276,298
2014-01-06 2014-01-02 32.184 5,100 +5,009 0.03% 164,139
2013-12-17 2013-12-13 103.301 91 -231 0.00% 9,400
2013-12-16 2013-12-12 102.781 322 -694 0.00% 33,096
2013-12-13 2013-12-11 108.492 1,016 +386 0.01% 110,227
2013-12-12 2013-12-10 92.400 630 -3,930 0.00% 58,212
2013-12-04 2013-12-02 72.674 4,560 -771 0.03% 331,392
2013-11-29 2013-11-27 70.078 5,331 -616 0.04% 373,587
2013-11-22 2013-11-20 59.696 5,947 +4,161 0.04% 355,014
2013-11-21 2013-11-19 58.658 1,786 +1,079 0.01% 104,763
2013-11-19 2013-11-15 51.910 707 -463 0.00% 36,700
2013-11-15 2013-11-13 47.757 1,170 +463 0.01% 55,876
2013-11-12 2013-11-08 47.757 707 +616 0.00% 33,764
2013-11-08 2013-11-06 46.719 91 -539 0.00% 4,251
2013-11-07 2013-11-05 46.719 630 -77 0.00% 29,433
2013-11-04 2013-10-31 48.795 707 +616 0.00% 34,498
2013-10-22 2013-10-18 45.162 91 -154 0.00% 4,110
2013-10-11 2013-10-09 48.795 245 -617 0.00% 11,955
2013-10-10 2013-10-08 51.391 862 +771 0.01% 44,299
2013-10-09 2013-10-07 49.833 91 -1,156 0.00% 4,535
2013-10-02 2013-09-27 46.719 1,247 +385 0.01% 58,258
2013-09-13 2013-09-11 46.719 862 +386 0.01% 40,272
2013-09-04 2013-09-02 46.719 476 -21 0.00% 22,238
2013-09-03 2013-08-30 48.276 497 +385 0.00% 23,993
2013-09-02 2013-08-29 46.200 112 -385 0.00% 5,174
2013-08-28 2013-08-26 45.681 497 +385 0.00% 22,703
2013-08-27 2013-08-23 40.490 112 -1,541 0.00% 4,535
2013-08-20 2013-08-16 39.451 1,653 +770 0.01% 65,213
2013-08-16 2013-08-13 39.451 883 -1,156 0.01% 34,836
2013-08-15 2013-08-12 37.375 2,039 +1,156 0.01% 76,208
2013-08-09 2013-08-07 36.337 883 -385 0.01% 32,085
2013-08-08 2013-08-06 36.856 1,268 +385 0.01% 46,733
2013-08-07 2013-08-05 36.337 883 +771 0.01% 32,085
2013-07-24 2013-07-22 32.703 112 -771 0.00% 3,663
2013-07-22 2013-07-18 27.512 883 +771 0.01% 24,293
2013-05-21 2013-05-16 21.802 112 -183 0.00% 2,442
2012-12-28 2012-12-24 20.764 295 -6 0.00% 6,125
2012-10-24 2012-10-19 22.321 301 -231 0.00% 6,719
2012-10-18 2012-10-16 21.543 532 +231 0.00% 11,461
2012-10-12 2012-10-10 20.504 301 -385 0.00% 6,172
2012-10-11 2012-10-09 19.985 686 +385 0.00% 13,710
2012-09-28 2012-09-26 18.688 301 -385 0.00% 5,625
2012-09-25 2012-09-21 18.168 686 -77 0.00% 12,464
2012-09-24 2012-09-20 18.168 763 +462 0.01% 13,863
2012-08-16 2012-08-14 12.095 301 -77 0.00% 3,641
2012-07-10 2012-07-06 6.593 378 -19 0.02% 2,492
2012-06-20 2012-06-18 6.361 397 -47 0.02% 2,526
2012-06-08 2012-06-06 6.779 444 -517 0.02% 3,010
2012-06-06 2012-06-04 6.687 961 -689 0.03% 6,426
2012-05-25 2012-05-23 6.733 1,650 +86 0.06% 11,109
2012-05-09 2012-05-07 10.169 1,564 +517 0.06% 15,904
2012-03-08 2012-03-06 18.806 1,047 +689 0.04% 19,690
2012-03-07 2012-03-05 21.360 358 -861 0.01% 7,647
2012-02-28 2012-02-24 21.592 1,219 +861 0.04% 26,320
2012-02-24 2012-02-22 24.610 358 -431 0.01% 8,810
2012-02-23 2012-02-21 24.610 789 +431 0.03% 19,417
2012-01-31 2012-01-27 15.788 358 -17 0.01% 5,652
2012-01-17 2012-01-13 16.948 375 -259 0.02% 6,356
2011-12-13 2011-12-09 18.109 634 +205 0.03% 11,481
2011-11-11 2011-11-09 17.181 429 -862 0.02% 7,370
2011-11-03 2011-11-01 17.645 1,291 +862 0.06% 22,780
2011-09-08 2011-09-06 16.252 429 -151 0.02% 6,972
2011-09-07 2011-09-05 17.645 580 -34,793 0.03% 10,234
2011-08-24 2011-08-22 18.574 35,373 +33,604 1.54% 657,006
2011-08-23 2011-08-19 19.502 1,769 -64 0.08% 34,500
2011-08-18 2011-08-16 21.360 1,833 +107 0.08% 39,152
2011-08-17 2011-08-15 23.217 1,726 -1,141 0.08% 40,073
2011-08-16 2011-08-12 20.431 2,867 -625 0.12% 58,576
2011-08-15 2011-08-11 19.502 3,492 +1,336 0.15% 68,102
2011-08-12 2011-08-10 21.360 2,156 +215 0.09% 46,052
2011-08-11 2011-08-09 21.360 1,941 -215 0.08% 41,459
2011-08-05 2011-08-03 24.146 2,156 -65 0.09% 52,058
2011-08-04 2011-08-02 25.074 2,221 +280 0.10% 55,690
2011-08-03 2011-08-01 26.003 1,941 +431 0.08% 50,472
2011-08-02 2011-07-29 26.003 1,510 -862 0.07% 39,265
2011-07-29 2011-07-27 25.074 2,372 +22 0.10% 59,477
2011-07-28 2011-07-26 25.074 2,350 +215 0.10% 58,925
2011-07-27 2011-07-25 26.932 2,135 +539 0.09% 57,499
2011-07-25 2011-07-21 26.003 1,596 +43 0.07% 41,501
2011-07-22 2011-07-20 27.860 1,553 +603 0.07% 43,267
2011-07-21 2011-07-19 28.789 950 -496 0.04% 27,350
2011-07-20 2011-07-18 27.860 1,446 +539 0.06% 40,286
2011-07-19 2011-07-15 31.575 907 -259 0.04% 28,639
2011-07-18 2011-07-14 44.577 1,166 -107 0.05% 51,976
2011-07-14 2011-07-12 42.719 1,273 +280 0.06% 54,382
2011-07-13 2011-07-11 44.577 993 -237 0.04% 44,265
2011-07-12 2011-07-08 43.648 1,230 +64 0.05% 53,687
2011-07-08 2011-07-06 43.648 1,166 +108 0.05% 50,894
2011-07-07 2011-07-05 45.505 1,058 +108 0.05% 48,145
2011-07-06 2011-07-04 45.505 950 +430 0.04% 43,230
2011-07-05 2011-06-30 45.505 520 -172 0.02% 23,663
2011-06-30 2011-06-28 43.648 692 +22 0.03% 30,204
2011-06-28 2011-06-24 44.577 670 -216 0.03% 29,866
2011-06-24 2011-06-22 45.505 886 -107 0.04% 40,318
2011-06-23 2011-06-21 42.719 993 +215 0.04% 42,420
2011-06-17 2011-06-15 44.577 778 +108 0.03% 34,681
2011-06-16 2011-06-14 45.505 670 -108 0.03% 30,489
2011-06-15 2011-06-13 45.505 778 +108 0.03% 35,403
2011-06-08 2011-06-03 51.078 670 -108 0.03% 34,222
2011-06-07 2011-06-02 46.434 778 +151 0.03% 36,126
2011-06-03 2011-06-01 50.149 627 -431 0.03% 31,443
2011-06-02 2011-05-31 53.864 1,058 -108 0.05% 56,988
2011-06-01 2011-05-30 54.792 1,166 -409 0.05% 63,888
2011-05-31 2011-05-27 58.507 1,575 +1,012 0.07% 92,149
2011-05-30 2011-05-26 41.791 563 +173 0.02% 23,528
2011-05-25 2011-05-23 53.864 390 -646 0.02% 21,007
2011-05-23 2011-05-19 51.078 1,036 -1,077 0.05% 52,916
2011-05-19 2011-05-17 60.364 2,113 -776 0.11% 127,550
2011-05-18 2011-05-16 67.794 2,889 +776 0.15% 195,856
2011-05-16 2011-05-12 83.581 2,113 +1,723 0.11% 176,608
2011-05-11 2011-05-06 103.084 390 -22 0.02% 40,203
2011-05-05 2011-05-03 109.585 412 -258 0.02% 45,149
2011-04-28 2011-04-26 108.656 670 +21 0.03% 72,799
2011-03-25 2011-03-23 143.017 649 -107 0.04% 92,818
2011-03-24 2011-03-22 135.588 756 +107 0.04% 102,504
2011-03-21 2011-03-17 131.873 649 -21 0.04% 85,586
2011-03-18 2011-03-16 134.659 670 +21 0.04% 90,221
2011-03-15 2011-03-11 139.302 649 +65 0.04% 90,407
2011-03-14 2011-03-10 145.803 584 -237 0.03% 85,149
2011-03-11 2011-03-09 143.946 821 +258 0.04% 118,179
2011-03-03 2011-03-01 156.947 563 +108 0.03% 88,361
2011-03-02 2011-02-28 157.876 455 +64 0.02% 71,834
2011-03-01 2011-02-25 146.732 391 -151 0.02% 57,372
2011-02-28 2011-02-24 138.374 542 -21 0.03% 74,999
2011-02-25 2011-02-23 140.231 563 +108 0.03% 78,950
2011-02-24 2011-02-22 144.874 455 +107 0.03% 65,918
2011-02-16 2011-02-14 155.090 348 -215 0.02% 53,971
2011-02-15 2011-02-11 161.591 563 +215 0.03% 90,976
2011-02-14 2011-02-10 161.591 348 -538 0.02% 56,234
2011-02-10 2011-02-08 167.163 886 +323 0.05% 148,106
2011-02-08 2011-02-02 167.163 563 +215 0.03% 94,113
2011-02-01 2011-01-28 169.020 348 -452 0.02% 58,819
2011-01-31 2011-01-27 166.234 800 +452 0.04% 132,987
2011-01-27 2011-01-25 159.733 348 -107 0.02% 55,587
2011-01-24 2011-01-20 157.876 455 -87 0.03% 71,834
2011-01-17 2011-01-13 165.305 542 +22 0.03% 89,596
2011-01-14 2011-01-12 167.163 520 -108 0.03% 86,925
2011-01-13 2011-01-11 165.305 628 -215 0.04% 103,812
2011-01-11 2011-01-07 171.806 843 -215 0.05% 144,833
2011-01-10 2011-01-06 169.949 1,058 -216 0.06% 179,806
2011-01-07 2011-01-05 174.592 1,274 -108 0.07% 222,431
2011-01-05 2011-01-03 188.523 1,382 +108 0.08% 260,538
2011-01-04 2010-12-31 189.451 1,274 +1,130 0.07% 241,361
2010-12-30 2010-12-28 191.309 144 -151 0.03% 27,548
2010-12-22 2010-12-20 209.882 295 -21 0.07% 61,915
2010-12-21 2010-12-17 221.026 316 -32 0.07% 69,844
2010-12-20 2010-12-16 224.741 348 +348 0.08% 78,210
2010-12-17 2010-12-15 215.454 0 -8,146
2010-12-06 2010-12-02 259.257 8,146 +6,833 1.83% 2,111,909
2010-12-01 2010-11-29 282.302 1,313 -454 0.18% 370,663
2010-11-30 2010-11-26 276.541 1,767 +90 0.25% 488,648
2010-11-29 2010-11-25 299.586 1,677 -69 0.23% 502,406
2010-11-26 2010-11-24 299.586 1,746 -70 0.24% 523,077
2010-11-25 2010-11-23 299.586 1,816 +348 0.25% 544,048
2010-11-24 2010-11-22 322.631 1,468 +69 0.20% 473,623
2010-11-23 2010-11-19 322.631 1,399 +451 0.19% 451,361
2010-11-22 2010-11-18 339.915 948 -52 0.13% 322,239
2010-11-18 2010-11-16 305.347 1,000 -52 0.14% 305,347
2010-11-16 2010-11-12 311.109 1,052 +57 0.15% 327,286
2010-11-15 2010-11-11 339.915 995 +78 0.14% 338,215
2010-11-12 2010-11-10 368.721 917 -136 0.13% 338,117
2010-11-11 2010-11-09 316.870 1,053 -503 0.15% 333,664
2010-11-10 2010-11-08 282.302 1,556 +121 0.22% 439,262
2010-11-09 2010-11-05 293.825 1,435 +252 0.20% 421,639
2010-11-08 2010-11-04 282.302 1,183 +174 0.16% 333,964
2010-11-05 2010-11-03 282.302 1,009 -140 0.14% 284,843
2010-11-04 2010-11-02 270.780 1,149 -99 0.16% 311,126
2010-11-03 2010-11-01 276.541 1,248 +47 0.17% 345,123
2010-11-02 2010-10-29 293.825 1,201 +311 0.17% 352,884
2010-11-01 2010-10-28 305.347 890 +242 0.12% 271,759
2010-10-29 2010-10-27 380.244 648 +86 0.09% 246,398
2010-10-27 2010-10-25 391.766 562 +89 0.08% 220,173
2010-10-26 2010-10-22 397.528 473 -230 0.07% 188,031
2010-10-25 2010-10-21 362.960 703 +126 0.10% 255,161
2010-10-22 2010-10-20 380.244 577 -174 0.08% 219,401
2010-10-21 2010-10-19 380.244 751 +188 0.10% 285,563
2010-10-20 2010-10-18 397.528 563 +165 0.08% 223,808
2010-10-19 2010-10-15 414.811 398 +19 0.06% 165,095
2010-10-18 2010-10-14 432.095 379 -141 0.05% 163,764
2010-10-15 2010-10-13 403.289 520 +199 0.07% 209,710
2010-10-14 2010-10-12 478.185 321 +87 0.04% 153,498
2010-10-13 2010-10-11 501.231 234 -52 0.03% 117,288
2010-10-12 2010-10-08 558.843 286 +121 0.04% 159,829
2010-10-11 2010-10-07 558.843 165 -17 0.02% 92,209
2010-10-07 2010-10-05 576.127 182 +52 0.03% 104,855
2010-10-06 2010-10-04 593.411 130 +2 0.02% 77,143
2010-10-05 2010-09-30 593.411 128 -105 0.02% 75,957
2010-09-30 2010-09-28 708.636 233 +35 0.03% 165,112
2010-09-29 2010-09-27 743.204 198 +35 0.03% 147,154
2010-09-28 2010-09-24 743.204 163 +99 0.02% 121,142
2010-09-27 2010-09-22 783.533 64 +1 0.01% 50,146
2010-09-21 2010-09-17 823.862 63 -122 0.01% 51,903
2010-09-20 2010-09-16 754.726 185 +122 0.03% 139,624
2010-09-17 2010-09-15 783.533 63 -35 0.01% 49,363
2010-09-16 2010-09-14 812.339 98 +36 0.01% 79,609
2010-09-15 2010-09-13 777.772 62 -156 0.01% 48,222
2010-09-10 2010-09-08 743.204 218 +96 0.03% 162,018
2010-09-07 2010-09-03 754.726 122 -97 0.02% 92,077
2010-09-06 2010-09-02 731.681 219 -4 0.03% 160,238
2010-08-31 2010-08-27 737.443 223 +37 0.03% 164,450
2010-08-30 2010-08-26 772.010 186 -20 0.03% 143,594
2010-08-24 2010-08-20 875.713 206 -44 0.03% 180,397
2010-08-23 2010-08-19 864.191 250 -4 0.04% 216,048
2010-08-20 2010-08-18 846.907 254 +43 0.04% 215,114
2010-08-19 2010-08-17 944.848 211 +5 0.03% 199,363
2010-08-18 2010-08-16 979.416 206 +35 0.03% 201,760
2010-08-13 2010-08-11 979.416 171 -35 0.03% 167,480
2010-08-12 2010-08-10 927.565 206 -1 0.03% 191,078
2010-08-11 2010-08-09 967.893 207 -5 0.03% 200,354
2010-08-05 2010-08-03 1008.222 212 -17 0.03% 213,743
2010-08-04 2010-08-02 996.700 229 +17 0.03% 228,244
2010-07-30 2010-07-28 985.177 212 -34 0.03% 208,858
2010-07-29 2010-07-27 979.416 246 +34 0.04% 240,936
2010-07-28 2010-07-26 927.565 212 -3 0.03% 196,644
2010-07-27 2010-07-23 973.655 215 +38 0.03% 209,336
2010-07-26 2010-07-22 1094.641 177 +35 0.03% 193,752
2010-07-23 2010-07-21 1123.448 142 -18 0.02% 159,530
2010-07-22 2010-07-20 1123.448 160 +18 0.03% 179,752
2010-07-21 2010-07-19 1158.015 142 +17 0.02% 164,438
2010-07-20 2010-07-16 1204.106 125 -31 0.02% 150,513
2010-07-16 2010-07-14 1215.628 156 +17 0.02% 189,638
2010-07-15 2010-07-13 1215.628 139 -17 0.02% 168,972
2010-07-14 2010-07-12 1209.867 156 +21 0.02% 188,739
2010-07-13 2010-07-09 1227.151 135 -9 0.02% 165,665
2010-07-12 2010-07-08 1244.434 144 -37 0.02% 179,199
2010-07-09 2010-07-07 1186.822 181 +39 0.03% 214,815
2010-07-08 2010-07-06 1209.867 142 -12 0.02% 171,801
2010-07-06 2010-07-02 1227.151 154 +52 0.03% 188,981
2010-06-28 2010-06-24 1319.331 102 +41 0.02% 134,572
2010-06-24 2010-06-22 1221.389 61 -34 0.01% 74,505
2010-06-23 2010-06-21 1198.344 95 -18 0.02% 113,843
2010-06-18 2010-06-15 1134.970 113 +18 0.02% 128,252
2010-06-14 2010-06-10 1198.344 95 -18 0.02% 113,843
2010-06-11 2010-06-09 1140.732 113 +18 0.02% 128,903
2010-06-09 2010-06-07 1175.299 95 +17 0.02% 111,653
2010-06-08 2010-06-04 1250.196 78 -6 0.02% 97,515
2010-06-07 2010-06-03 1273.241 84 -18 0.02% 106,952
2010-06-04 2010-06-02 1221.389 102 -17 0.02% 124,582
2010-06-02 2010-05-31 1238.673 119 +15 0.03% 147,402
2010-06-01 2010-05-28 1209.867 104 +9 0.02% 125,826
2010-05-27 2010-05-25 1111.925 95 -32 0.03% 105,633
2010-05-25 2010-05-20 1111.925 127 -26 0.04% 141,215
2010-05-24 2010-05-19 1169.538 153 -26 0.04% 178,939
2010-05-20 2010-05-18 1313.570 179 -8 0.05% 235,129
2010-05-19 2010-05-17 1423.034 187 -18 0.05% 266,107
2010-05-18 2010-05-14 1440.318 205 +144 0.06% 295,265
2010-05-17 2010-05-13 1584.349 61 -34 0.02% 96,645
2010-05-14 2010-05-12 1469.124 95 +43 0.03% 139,567
2010-05-13 2010-05-11 1555.543 52 +3 0.01% 80,888
2010-05-11 2010-05-07 1641.962 49 -23 0.01% 80,456
2010-05-03 2010-04-29 1555.543 72 -52 0.02% 111,999
2010-04-30 2010-04-28 1469.124 124 +35 0.03% 182,171
2010-04-29 2010-04-27 1526.737 89 +34 0.02% 135,880
2010-04-26 2010-04-22 1728.381 55 +35 0.02% 95,061
2010-04-23 2010-04-21 1814.800 20 +20 0.01% 36,296
2010-04-22 2010-04-20 1901.219 0 -16
2010-04-21 2010-04-19 1641.962 16 -13 0.00% 26,271
2010-04-19 2010-04-15 1670.769 29 -60 0.01% 48,452
2010-04-16 2010-04-14 1497.930 89 +17 0.02% 133,316
2010-04-12 2010-04-08 1555.543 72 -10 0.02% 111,999
2010-04-09 2010-04-07 1469.124 82 +22 0.02% 120,468
2010-04-01 2010-03-30 1497.930 60 +14 0.02% 89,876
2010-03-29 2010-03-25 1497.930 46 -7 0.01% 68,905
2010-03-18 2010-03-16 1469.124 53 -55 0.01% 77,864
2010-03-17 2010-03-15 1417.273 108 -35 0.03% 153,065
2010-03-16 2010-03-12 1440.318 143 +17 0.04% 205,965
2010-03-15 2010-03-11 1440.318 126 +21 0.04% 181,480
2010-03-12 2010-03-10 1469.124 105 +52 0.03% 154,258
2010-03-11 2010-03-09 1440.318 53 +17 0.01% 76,337
2010-02-04 2010-02-02 1469.124 36 +17 0.01% 52,888
2010-02-01 2010-01-28 1497.930 19 +7 0.01% 28,461
2010-01-21 2010-01-19 1958.832 12 -4 0.00% 23,506
2010-01-15 2010-01-13 2160.477 16 -2 0.00% 34,568
2010-01-14 2010-01-12 1987.638 18 +12 0.01% 35,777
2010-01-13 2010-01-11 1843.607 6 -35 0.00% 11,062
2010-01-12 2010-01-08 1785.994 41 -20 0.01% 73,226
2010-01-11 2010-01-07 1641.962 61 -3 0.02% 100,160
2009-12-30 2009-12-28 1469.124 64 -8 0.02% 94,024
2009-12-15 2009-12-11 1843.607 72 +8 0.02% 132,740
2009-12-14 2009-12-10 1958.832 64 +34 0.02% 125,365
2009-12-11 2009-12-09 1987.638 30 +9 0.01% 59,629
2009-12-10 2009-12-08 1958.832 21 +12 0.01% 41,135
2009-12-04 2009-12-02 2045.251 9 +9 0.00% 18,407
2009-05-27 2009-05-25 1641.962 0 -2
2009-05-19 2009-05-15 1584.349 2 +2 0.00% 3,169
2007-06-26 2007-06-22 4609.017 0

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top