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: GUOYUAN SECURITIES BROKERAGE (HONG KONG)

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 2.450 33,700 +0 0.02% 82,565
2025-10-13 2025-10-09 2.480 33,700 +0 0.02% 83,576
2025-10-10 2025-10-08 2.430 33,700 +0 0.02% 81,891
2025-10-09 2025-10-06 2.530 33,700 +0 0.02% 85,261
2025-10-08 2025-10-03 2.550 33,700 +0 0.02% 85,935
2025-10-06 2025-10-02 2.610 33,700 +0 0.02% 87,957
2025-10-03 2025-09-30 2.570 33,700 +0 0.02% 86,609
2025-10-02 2025-09-29 2.530 33,700 +0 0.02% 85,261
2025-09-30 2025-09-26 2.440 33,700 +0 0.02% 82,228
2025-09-29 2025-09-25 2.370 33,700 +0 0.02% 79,869
2025-09-26 2025-09-24 2.390 33,700 +0 0.02% 80,543
2025-09-25 2025-09-23 2.370 33,700 +0 0.02% 79,869
2025-09-24 2025-09-22 2.440 33,700 +0 0.02% 82,228
2025-09-23 2025-09-19 2.480 33,700 +0 0.02% 83,576
2025-09-22 2025-09-18 2.500 33,700 +0 0.02% 84,250
2025-09-19 2025-09-17 2.430 33,700 +0 0.02% 81,891
2025-09-18 2025-09-16 2.440 33,700 +0 0.02% 82,228
2025-09-17 2025-09-15 2.460 33,700 +0 0.02% 82,902
2025-09-16 2025-09-12 2.510 33,700 +0 0.02% 84,587
2025-09-15 2025-09-11 2.520 33,700 +0 0.02% 84,924
2025-09-12 2025-09-10 2.480 33,700 +0 0.02% 83,576
2025-09-11 2025-09-09 2.470 33,700 +0 0.02% 83,239
2025-09-10 2025-09-08 2.530 33,700 +0 0.02% 85,261
2025-09-09 2025-09-05 2.480 33,700 +0 0.02% 83,576
2025-09-08 2025-09-04 2.450 33,700 +0 0.02% 82,565
2025-09-05 2025-09-03 2.460 33,700 +0 0.02% 82,902
2025-09-04 2025-09-02 2.500 33,700 +0 0.02% 84,250
2025-09-03 2025-09-01 2.580 33,700 +0 0.02% 86,946
2025-09-02 2025-08-29 2.540 33,700 +0 0.02% 85,598
2025-09-01 2025-08-28 2.530 33,700 +0 0.02% 85,261
2025-08-29 2025-08-27 2.610 33,700 +0 0.02% 87,957
2025-08-28 2025-08-26 2.690 33,700 +0 0.02% 90,653
2025-08-27 2025-08-25 2.630 33,700 +0 0.02% 88,631
2025-08-26 2025-08-22 2.630 33,700 +0 0.02% 88,631
2025-08-25 2025-08-21 2.700 33,700 +0 0.02% 90,990
2025-08-22 2025-08-20 2.630 33,700 +0 0.02% 88,631
2025-08-21 2025-08-19 2.660 33,700 +0 0.02% 89,642
2025-08-20 2025-08-18 2.680 33,700 +0 0.02% 90,316
2025-08-19 2025-08-15 2.650 33,700 +0 0.02% 89,305
2025-08-18 2025-08-14 2.610 33,700 +0 0.02% 87,957
2025-08-15 2025-08-13 2.680 33,700 +0 0.02% 90,316
2025-08-14 2025-08-12 2.700 33,700 +0 0.02% 90,990
2025-08-13 2025-08-11 2.700 33,700 +0 0.02% 90,990
2025-08-12 2025-08-08 2.690 33,700 +0 0.02% 90,653
2025-08-11 2025-08-07 2.670 33,700 +0 0.02% 89,979
2025-08-08 2025-08-06 2.660 33,700 +0 0.02% 89,642
2025-08-07 2025-08-05 2.660 33,700 +0 0.02% 89,642
2025-08-06 2025-08-04 2.660 33,700 +0 0.02% 89,642
2025-08-05 2025-08-01 2.660 33,700 +0 0.02% 89,642
2025-08-04 2025-07-31 2.620 33,700 +0 0.02% 88,294
2025-08-01 2025-07-30 2.720 33,700 +0 0.02% 91,664
2025-07-31 2025-07-29 2.720 33,700 +0 0.02% 91,664
2025-07-30 2025-07-28 2.780 33,700 +0 0.02% 93,686
2025-07-29 2025-07-25 2.880 33,700 +0 0.02% 97,056
2025-07-28 2025-07-24 2.950 33,700 +0 0.02% 99,415
2025-07-25 2025-07-23 2.920 33,700 +0 0.02% 98,404
2025-07-24 2025-07-22 2.940 33,700 -10,000 0.02% 99,078
2025-07-17 2025-07-15 2.770 43,700 +10,000 0.02% 121,049
2024-11-05 2024-11-01 2.250 33,700 -100,000 0.02% 75,825
2024-10-09 2024-10-07 2.400 133,700 +10,000 0.07% 320,880
2024-09-27 2024-09-25 1.490 123,700 -120,000 0.06% 184,313
2024-05-30 2024-05-28 1.760 243,700 -11,800 0.12% 428,912
2024-03-19 2024-03-15 1.820 255,500 +40,000 0.13% 465,010
2024-01-10 2024-01-08 1.760 215,500 +10,000 0.11% 379,280
2023-10-16 2023-10-12 1.810 205,500 +20,000 0.10% 371,955
2023-03-06 2023-03-02 2.580 185,500 -100 0.09% 478,590
2022-09-06 2022-09-02 2.710 185,600 +10,000 0.09% 502,976
2022-07-19 2022-07-15 2.815 175,600 +4,027 0.09% 494,235
2022-03-08 2022-03-04 3.674 171,573 +4,886 0.09% 630,405
2022-02-21 2022-02-17 3.838 166,687 +4,885 0.09% 639,748
2021-11-29 2021-11-25 3.685 161,802 -44,359 0.08% 596,160
2021-07-23 2021-07-21 4.278 206,161 -97,707 0.11% 881,980
2021-07-13 2021-07-09 4.524 303,868 +97,707 0.16% 1,374,622
2021-07-02 2021-06-29 4.694 206,161 +44,359 0.11% 967,710
2021-06-30 2021-06-28 4.673 161,802 +4,809 0.08% 756,078
2021-05-27 2021-05-25 4.884 156,993 -94,803 0.08% 766,726
2021-04-29 2021-04-27 5.443 251,796 +11,187 0.13% 1,370,495
2021-01-07 2021-01-05 5.612 240,609 -94,803 0.13% 1,350,213
2020-07-22 2020-07-20 5.548 335,412 +10,843 0.18% 1,861,002
2020-01-02 2019-12-27 6.333 324,569 +9,174 0.18% 2,055,576
2019-11-26 2019-11-22 6.987 315,395 -4,220 0.17% 2,203,755
2019-07-02 2019-06-27 8.776 319,615 +6,402 0.17% 2,805,067
2019-04-15 2019-04-11 10.645 313,213 -14,923 0.17% 3,334,193
2019-04-12 2019-04-10 10.934 328,136 -539 0.18% 3,587,950
2019-04-11 2019-04-09 10.756 328,675 -14,564 0.18% 3,535,348
2019-04-09 2019-04-04 10.534 343,239 -899 0.19% 3,615,644
2019-04-08 2019-04-03 10.345 344,138 -14,025 0.19% 3,560,038
2019-04-02 2019-03-29 10.100 358,163 +44,950 0.20% 3,617,475
2019-03-19 2019-03-15 9.633 313,213 -93,316 0.17% 3,017,149
2018-11-26 2018-11-22 9.666 406,529 -90 0.23% 3,929,618
2018-09-12 2018-09-10 10.156 406,619 -44,950 0.23% 4,129,500
2018-09-07 2018-09-05 10.367 451,569 +8,990 0.25% 4,681,436
2018-09-06 2018-09-04 10.845 442,579 +4,495 0.25% 4,799,925
2018-09-05 2018-09-03 10.868 438,084 +179,801 0.24% 4,760,921
2018-08-20 2018-08-16 11.902 258,283 -7,192 0.14% 3,074,105
2018-08-09 2018-08-07 13.281 265,475 -2,877 0.15% 3,525,876
2018-08-06 2018-08-02 13.882 268,352 -35,061 0.15% 3,725,276
2018-08-02 2018-07-31 13.059 303,413 -13,485 0.17% 3,962,245
2018-07-30 2018-07-26 12.792 316,898 -179,801 0.18% 4,053,744
2018-07-19 2018-07-17 12.125 496,699 -53,940 0.28% 6,022,250
2018-06-27 2018-06-25 10.690 550,639 +13,485 0.31% 5,886,124
2018-06-25 2018-06-21 13.638 537,154 +8,779 0.30% 7,325,575
2018-06-20 2018-06-15 13.954 528,375 -22 0.30% 7,373,149
2018-05-17 2018-05-15 13.977 528,397 -15,033 0.30% 7,385,406
2018-05-16 2018-05-14 13.864 543,430 +15,033 0.31% 7,534,070
2018-04-26 2018-04-24 11.625 528,397 -34,488 0.30% 6,142,555
2018-04-25 2018-04-23 11.625 562,885 +34,488 0.32% 6,543,474
2018-03-29 2018-03-27 11.942 528,397 +16,271 0.30% 6,309,862
2018-03-28 2018-03-26 12.168 512,126 +1,415 0.29% 6,231,386
2018-03-21 2018-03-19 12.122 510,711 +88,431 0.29% 6,191,068
2018-03-15 2018-03-13 12.122 422,280 +44,215 0.24% 5,119,068
2018-02-28 2018-02-26 12.077 378,065 -8,843 0.21% 4,565,973
2018-02-14 2018-02-12 11.421 386,908 -2,653 0.22% 4,419,007
2018-02-13 2018-02-09 11.467 389,561 +44,216 0.22% 4,466,929
2018-02-07 2018-02-05 12.258 345,345 +4,421 0.20% 4,233,290
2018-01-26 2018-01-24 12.801 340,924 +44,216 0.19% 4,364,149
2018-01-24 2018-01-22 13.027 296,708 +44,215 0.17% 3,865,248
2018-01-16 2018-01-12 13.479 252,493 -92,498 0.14% 3,403,464
2018-01-08 2018-01-04 13.389 344,991 -13,353 0.19% 4,619,075
2018-01-04 2018-01-02 13.547 358,344 +4,067 0.20% 4,854,590
2017-12-29 2017-12-27 13.185 354,277 -2,653 0.20% 4,671,293
2017-12-27 2017-12-21 12.959 356,930 +2,653 0.20% 4,625,549
2017-12-13 2017-12-11 12.303 354,277 -1,768 0.20% 4,358,805
2017-11-30 2017-11-28 12.869 356,045 +1,768 0.20% 4,581,870
2017-11-29 2017-11-27 12.959 354,277 -530 0.20% 4,591,168
2017-11-07 2017-11-03 13.593 354,807 -23,346 0.20% 4,822,722
2017-10-24 2017-10-20 14.316 378,153 +14,149 0.21% 5,413,733
2017-10-18 2017-10-16 14.361 364,004 -8,843 0.21% 5,227,637
2017-10-11 2017-10-09 12.959 372,847 -10,258 0.21% 4,831,821
2017-10-10 2017-10-06 12.937 383,105 -26,706 0.22% 4,956,093
2017-10-06 2017-10-03 12.937 409,811 -27,060 0.23% 5,301,579
2017-09-29 2017-09-27 13.276 436,871 +7,251 0.25% 5,799,852
2017-09-26 2017-09-22 13.140 429,620 -18,924 0.24% 5,645,289
2017-09-11 2017-09-07 12.213 448,544 -8,843 0.25% 5,478,030
2017-08-28 2017-08-24 12.236 457,387 -174,917 0.26% 5,596,373
2017-08-22 2017-08-18 12.168 632,304 +8,844 0.36% 7,693,674
2017-08-15 2017-08-11 11.648 623,460 -58,365 0.35% 7,261,752
2017-07-26 2017-07-24 13.479 681,825 -884 0.39% 9,190,619
2017-07-24 2017-07-20 13.185 682,709 -1,879 0.39% 9,001,808
2017-07-20 2017-07-18 13.436 684,588 +7,605 0.39% 9,197,962
2017-07-19 2017-07-17 13.504 676,983 +9,803 0.38% 9,142,269
2017-06-22 2017-06-20 14.992 667,180 -8,738 0.38% 10,002,500
2017-06-21 2017-06-19 14.969 675,918 -8,738 0.39% 10,118,031
2017-06-20 2017-06-16 14.786 684,656 +17,476 0.39% 10,123,465
2017-06-13 2017-06-09 14.786 667,180 -7,515 0.38% 9,865,061
2017-06-09 2017-06-07 14.763 674,695 -7,864 0.39% 9,960,736
2017-06-08 2017-06-06 14.763 682,559 -41,592 0.39% 10,076,835
2017-06-06 2017-06-02 14.603 724,151 +17,475 0.41% 10,574,846
2017-06-05 2017-06-01 14.443 706,676 -8,737 0.40% 10,206,432
2017-05-29 2017-05-25 14.008 715,413 +8,388 0.41% 10,021,494
2017-05-24 2017-05-22 14.100 707,025 -42,816 0.40% 9,968,727
2017-05-22 2017-05-18 14.351 749,841 -1,572 0.43% 10,761,206
2017-05-18 2017-05-16 14.489 751,413 +37,572 0.43% 10,886,961
2017-05-17 2017-05-15 13.916 713,841 +3,496 0.41% 9,934,118
2017-05-02 2017-04-27 14.695 710,345 -2,622 0.41% 10,438,272
2017-04-26 2017-04-24 14.557 712,967 -1,223 0.41% 10,378,887
2017-04-21 2017-04-19 14.786 714,190 +7,165 0.41% 10,560,161
2017-04-19 2017-04-13 15.313 707,025 -8,738 0.40% 10,826,426
2017-04-18 2017-04-12 15.450 715,763 -6,641 0.41% 11,058,526
2017-04-11 2017-04-07 15.244 722,404 +4,369 0.41% 11,012,315
2017-03-22 2017-03-20 15.450 718,035 +1,573 0.41% 11,093,629
2017-03-14 2017-03-10 15.221 716,462 -57,670 0.41% 10,905,336
2017-03-13 2017-03-09 15.313 774,132 +22,194 0.44% 11,854,012
2017-03-10 2017-03-08 15.564 751,938 +48,932 0.43% 11,703,485
2017-03-06 2017-03-02 15.725 703,006 -13,805 0.40% 11,054,523
2017-03-03 2017-03-01 15.404 716,811 +230,505 0.41% 11,041,904
2017-02-24 2017-02-22 15.038 486,306 +8,563 0.28% 7,313,062
2017-02-17 2017-02-15 15.267 477,743 -4,719 0.27% 7,293,641
2017-02-15 2017-02-13 15.267 482,462 -12,757 0.28% 7,365,686
2017-01-20 2017-01-18 14.420 495,219 +5,243 0.28% 7,141,050
2017-01-11 2017-01-09 15.313 489,976 +1,223 0.28% 7,502,831
2016-12-23 2016-12-21 14.718 488,753 -14,854 0.28% 7,193,242
2016-12-16 2016-12-14 14.328 503,607 +1,747 0.29% 7,215,897
2016-12-14 2016-12-12 14.534 501,860 +13,107 0.29% 7,294,248
2016-12-02 2016-11-30 15.885 488,753 -31,631 0.28% 7,763,779
2016-12-01 2016-11-29 15.816 520,384 -75,321 0.30% 8,230,500
2016-11-25 2016-11-23 15.358 595,705 -5,417 0.34% 9,149,092
2016-11-24 2016-11-22 15.358 601,122 -19,223 0.34% 9,232,289
2016-11-16 2016-11-14 14.992 620,345 -41,942 0.35% 9,300,340
2016-11-09 2016-11-07 14.763 662,287 -61,165 0.38% 9,777,553
2016-11-07 2016-11-03 13.573 723,452 +61,165 0.41% 9,819,484
2016-10-20 2016-10-18 14.512 662,287 +4,369 0.38% 9,610,804
2016-10-19 2016-10-17 14.534 657,918 -17,476 0.38% 9,562,462
2016-10-04 2016-09-30 14.351 675,394 -8,738 0.39% 9,692,794
2016-10-03 2016-09-29 14.580 684,132 -15,728 0.39% 9,974,786
2016-09-20 2016-09-15 14.969 699,860 +6,117 0.40% 10,476,426
2016-09-13 2016-09-09 15.679 693,743 +13,106 0.40% 10,877,108
2016-08-22 2016-08-18 16.091 680,637 +8,738 0.39% 10,952,042
2016-08-16 2016-08-12 14.878 671,899 -175 0.38% 9,996,353
2016-08-15 2016-08-11 14.901 672,074 -17,475 0.38% 10,014,340
2016-08-12 2016-08-10 14.855 689,549 +4,369 0.39% 10,243,163
2016-08-08 2016-08-04 14.718 685,180 +4,369 0.39% 10,084,164
2016-08-05 2016-08-03 14.466 680,811 +17,475 0.39% 9,848,450
2016-07-28 2016-07-26 14.512 663,336 +18,350 0.38% 9,626,027
2016-07-27 2016-07-25 14.191 644,986 +2,097 0.37% 9,153,058
2016-07-25 2016-07-21 13.939 642,889 +10,485 0.37% 8,961,434
2016-07-21 2016-07-19 13.894 632,404 +29,360 0.36% 8,786,331
2016-07-20 2016-07-18 14.443 603,044 +4,718 0.34% 8,709,688
2016-07-19 2016-07-15 15.793 598,326 +4,893 0.34% 9,449,552
2016-07-18 2016-07-14 16.022 593,433 +5,243 0.34% 9,508,105
2016-07-11 2016-07-07 14.878 588,190 -8,738 0.34% 8,750,951
2016-07-07 2016-07-05 14.740 596,928 +17,476 0.34% 8,798,975
2016-07-06 2016-07-04 15.107 579,452 +15,204 0.33% 8,753,579
2016-07-05 2016-06-30 15.198 564,248 -8,738 0.32% 8,575,557
2016-07-04 2016-06-29 15.221 572,986 +8,738 0.33% 8,721,474
2016-06-30 2016-06-28 14.557 564,248 +4,369 0.32% 8,213,937
2016-06-29 2016-06-27 14.763 559,879 -2,622 0.32% 8,265,671
2016-06-28 2016-06-24 14.763 562,501 -6,116 0.32% 8,304,381
2016-06-27 2016-06-23 14.878 568,617 +20,621 0.33% 8,459,748
2016-06-24 2016-06-22 14.397 547,996 -21,670 0.31% 7,889,551
2016-06-20 2016-06-16 14.168 569,666 +11,360 0.33% 8,071,146
2016-06-13 2016-06-08 14.420 558,306 -4,369 0.32% 8,050,764
2016-06-10 2016-06-07 14.437 562,675 +3,495 0.32% 8,123,484
2016-06-08 2016-06-06 14.576 559,180 +4,215 0.32% 8,150,403
2016-06-02 2016-05-31 14.622 554,965 +16,477 0.32% 8,114,564
2016-05-24 2016-05-20 13.261 538,488 +347 0.31% 7,140,921
2016-05-20 2016-05-18 12.846 538,141 -4,336 0.31% 6,912,922
2016-05-16 2016-05-12 12.731 542,477 -4,336 0.31% 6,906,067
2016-05-09 2016-05-05 13.376 546,813 +9,365 0.32% 7,314,374
2016-05-06 2016-05-04 12.961 537,448 +4,336 0.31% 6,965,995
2016-04-29 2016-04-27 13.100 533,112 -10,406 0.31% 6,983,565
2016-04-28 2016-04-26 12.915 543,518 +10,406 0.31% 7,019,599
2016-04-26 2016-04-22 12.684 533,112 -6,243 0.31% 6,762,254
2016-04-22 2016-04-20 12.569 539,355 +18,558 0.31% 6,779,249
2016-04-21 2016-04-19 12.777 520,797 -174 0.30% 6,654,089
2016-04-18 2016-04-14 12.915 520,971 +28,618 0.30% 6,728,402
2016-04-15 2016-04-13 12.800 492,353 -306,122 0.28% 6,302,022
2016-04-13 2016-04-11 12.454 798,475 -44,921 0.46% 9,944,099
2016-04-12 2016-04-08 12.292 843,396 -24,282 0.49% 10,367,382
2016-04-08 2016-04-06 12.269 867,678 -122,969 0.50% 10,645,856
2016-04-07 2016-04-05 12.200 990,647 -19,078 0.57% 12,086,066
2016-04-01 2016-03-30 12.454 1,009,725 +5,030 0.58% 12,574,978
2016-03-31 2016-03-29 11.923 1,004,695 -33,995 0.58% 11,979,402
2016-03-29 2016-03-23 12.039 1,038,690 -9,539 0.60% 12,504,514
2016-03-24 2016-03-22 12.523 1,048,229 -43,533 0.60% 13,127,027
2016-03-21 2016-03-17 11.508 1,091,762 +3,468 0.63% 12,564,317
2016-03-17 2016-03-15 11.393 1,088,294 +3,469 0.63% 12,398,911
2016-03-15 2016-03-11 11.405 1,084,825 +32,780 0.63% 12,371,898
2016-03-10 2016-03-08 12.131 1,052,045 -30,525 0.61% 12,762,343
2016-03-09 2016-03-07 12.362 1,082,570 -433,600 0.62% 13,382,312
2016-03-08 2016-03-04 11.762 1,516,170 -290,686 0.87% 17,833,165
2016-03-07 2016-03-03 11.647 1,806,856 -91,576 1.04% 21,043,854
2016-03-04 2016-03-02 11.531 1,898,432 +21,506 1.09% 21,891,495
2016-03-01 2016-02-26 11.601 1,876,926 -24,975 1.08% 21,773,362
2016-02-29 2016-02-25 11.405 1,901,901 -18,211 1.10% 21,690,250
2016-02-26 2016-02-24 11.831 1,920,112 +34,688 1.11% 22,717,173
2016-02-24 2016-02-22 11.946 1,885,424 -86,721 1.09% 22,524,188
2016-02-23 2016-02-19 11.854 1,972,145 -120,714 1.14% 23,378,268
2016-02-22 2016-02-18 11.520 2,092,859 -167,196 1.21% 24,109,368
2016-02-19 2016-02-17 11.174 2,260,055 -6,244 1.30% 25,253,592
2016-02-18 2016-02-16 11.059 2,266,299 +52,032 1.31% 25,062,026
2016-02-16 2016-02-12 10.113 2,214,267 -8,672 1.28% 22,392,880
2016-02-05 2016-02-03 11.162 2,222,939 -348,962 1.28% 24,813,228
2016-02-04 2016-02-02 11.116 2,571,901 -171,358 1.48% 28,589,835
2016-02-03 2016-02-01 11.105 2,743,259 -59,490 1.58% 30,463,056
2016-02-02 2016-01-29 11.070 2,802,749 -171,533 1.61% 31,026,716
2016-02-01 2016-01-28 10.597 2,974,282 -3,295 1.71% 31,519,406
2016-01-28 2016-01-26 10.955 2,977,577 -16,997 1.72% 32,618,724
2016-01-27 2016-01-25 11.577 2,994,574 -172,573 1.73% 34,669,624
2016-01-26 2016-01-22 11.508 3,167,147 -173,440 1.82% 36,448,455
2016-01-25 2016-01-21 11.854 3,340,587 -68,509 1.92% 39,600,099
2016-01-22 2016-01-20 12.684 3,409,096 +1,734 1.96% 43,242,648
2016-01-20 2016-01-18 12.777 3,407,362 +2,602 1.96% 43,534,985
2016-01-19 2016-01-15 12.800 3,404,760 +14,916 1.96% 43,580,263
2016-01-18 2016-01-14 13.353 3,389,844 -424,322 1.95% 45,265,637
2016-01-15 2016-01-13 13.353 3,814,166 +9,540 2.20% 50,931,740
2016-01-06 2016-01-04 14.391 3,804,626 -39,024 2.19% 54,752,874
2016-01-05 2015-12-31 15.152 3,843,650 -64,694 2.21% 58,239,759
2015-12-30 2015-12-28 15.152 3,908,344 +67,295 2.25% 59,220,015
2015-12-29 2015-12-24 15.291 3,841,049 +16,304 2.21% 58,731,858
2015-12-28 2015-12-22 14.622 3,824,745 +1,734 2.20% 55,924,499
2015-12-23 2015-12-21 14.230 3,823,011 +17,517 2.20% 54,400,272
2015-12-22 2015-12-18 13.768 3,805,494 -4,336 2.19% 52,395,711
2015-12-18 2015-12-16 13.722 3,809,830 +33,821 2.20% 52,279,681
2015-12-17 2015-12-15 13.146 3,776,009 +347 2.18% 49,638,453
2015-12-16 2015-12-14 13.077 3,775,662 +260,160 2.18% 49,372,660
2015-12-15 2015-12-11 13.284 3,515,502 -82,384 2.03% 46,700,356
2015-12-14 2015-12-10 13.538 3,597,886 +164,768 2.07% 48,707,503
2015-12-11 2015-12-09 13.699 3,433,118 +182,980 1.98% 47,031,143
2015-12-10 2015-12-08 14.207 3,250,138 +267,965 1.87% 46,173,509
2015-12-09 2015-12-07 14.576 2,982,173 +40,585 1.72% 43,467,061
2015-12-08 2015-12-04 14.599 2,941,588 +10,059 1.69% 42,943,350
2015-12-07 2015-12-03 14.691 2,931,529 +8,672 1.69% 43,066,937
2015-12-04 2015-12-02 14.783 2,922,857 +15,263 1.68% 43,209,174
2015-12-03 2015-12-01 15.037 2,907,594 +1,214 1.68% 43,721,165
2015-12-01 2015-11-27 14.991 2,906,380 -156,096 1.67% 43,568,852
2015-11-30 2015-11-26 14.991 3,062,476 +433,600 1.76% 45,908,850
2015-11-27 2015-11-25 14.783 2,628,876 +867,201 1.51% 38,863,194
2015-11-26 2015-11-24 14.760 1,761,675 +193,039 1.02% 26,002,561
2015-11-25 2015-11-23 14.899 1,568,636 -21,507 0.90% 23,370,341
2015-11-24 2015-11-20 14.530 1,590,143 -1,734 0.92% 23,103,996
2015-11-23 2015-11-19 14.506 1,591,877 +170,665 0.92% 23,092,477
2015-11-20 2015-11-18 14.968 1,421,212 +2,949 0.82% 21,272,274
2015-11-19 2015-11-17 14.968 1,418,263 +693 0.82% 21,228,135
2015-11-18 2015-11-16 14.276 1,417,570 +107,880 0.82% 20,236,972
2015-10-28 2015-10-26 17.251 1,309,690 +8,672 0.75% 22,593,342
2015-10-22 2015-10-19 17.205 1,301,018 -13,008 0.75% 22,383,732
2015-10-20 2015-10-16 17.389 1,314,026 -2,775 0.76% 22,849,972
2015-10-19 2015-10-15 17.297 1,316,801 +867 0.76% 22,776,751
2015-10-16 2015-10-14 16.859 1,315,934 +2,775 0.76% 22,185,123
2015-10-15 2015-10-13 16.351 1,313,159 +1,735 0.76% 21,472,070
2015-10-14 2015-10-12 16.467 1,311,424 +10,580 0.76% 21,594,925
2015-10-13 2015-10-09 16.029 1,300,844 -431,520 0.75% 20,850,688
2015-10-12 2015-10-08 15.429 1,732,364 +521 1.00% 26,728,564
2015-10-09 2015-10-07 15.452 1,731,843 -94,525 1.00% 26,760,467
2015-10-08 2015-10-06 14.530 1,826,368 -145,430 1.05% 26,536,229
2015-10-07 2015-10-05 14.553 1,971,798 -266,230 1.14% 28,694,730
2015-10-06 2015-10-02 14.299 2,238,028 -433,601 1.29% 32,001,296
2015-10-05 2015-09-30 13.861 2,671,629 -66,254 1.54% 37,030,620
2015-10-02 2015-09-29 13.630 2,737,883 -12,487 1.58% 37,317,516
2015-09-30 2015-09-25 13.884 2,750,370 -190,785 1.58% 38,185,456
2015-09-29 2015-09-24 13.630 2,941,155 -1,734 1.69% 40,088,126
2015-09-24 2015-09-22 13.976 2,942,889 -173,440 1.70% 41,129,826
2015-09-23 2015-09-21 13.722 3,116,329 -56,368 1.80% 42,763,243
2015-09-21 2015-09-17 13.284 3,172,697 +1,734 1.83% 42,146,493
2015-09-16 2015-09-14 13.284 3,170,963 -216,800 1.83% 42,123,458
2015-09-11 2015-09-09 14.114 3,387,763 +1,561 1.95% 47,816,172
2015-09-08 2015-09-04 12.454 3,386,202 -2,602 1.95% 42,171,300
2015-09-04 2015-09-01 12.754 3,388,804 +4,336 1.95% 43,219,720
2015-09-02 2015-08-31 13.376 3,384,468 +2,429 1.95% 45,271,905
2015-09-01 2015-08-28 14.091 3,382,039 +1,387 1.95% 47,657,382
2015-08-31 2015-08-27 13.999 3,380,652 +2,602 1.95% 47,325,970
2015-08-28 2015-08-26 13.053 3,378,050 +2,601 1.95% 44,095,357
2015-08-27 2015-08-25 12.777 3,375,449 +6,418 1.94% 43,127,241
2015-08-25 2015-08-21 13.446 3,369,031 -9,366 1.94% 45,298,511
2015-08-21 2015-08-19 15.544 3,378,397 -4,510 1.95% 52,514,706
2015-08-20 2015-08-18 15.913 3,382,907 -520 1.95% 53,833,115
2015-08-17 2015-08-13 16.767 3,383,427 +165,462 1.95% 56,728,537
2015-08-14 2015-08-12 16.213 3,217,965 -217,667 1.85% 52,173,143
2015-08-11 2015-08-07 14.852 3,435,632 +8,672 1.98% 51,027,333
2015-08-07 2015-08-05 14.437 3,426,960 -22,548 1.97% 49,475,903
2015-08-03 2015-07-30 14.852 3,449,508 -8,672 1.99% 51,233,425
2015-07-28 2015-07-24 16.582 3,458,180 -86,720 1.99% 57,343,850
2015-07-27 2015-07-23 16.259 3,544,900 -65,040 2.04% 57,637,279
2015-07-24 2015-07-22 16.375 3,609,940 -1,734 2.08% 59,111,053
2015-07-22 2015-07-20 16.813 3,611,674 +2,601 2.08% 60,722,051
2015-07-21 2015-07-17 16.813 3,609,073 +8,672 2.08% 60,678,321
2015-07-17 2015-07-15 16.236 3,600,401 -1,907 2.07% 58,456,646
2015-07-16 2015-07-14 17.113 3,602,308 -11,274 2.08% 61,644,610
2015-07-15 2015-07-13 17.182 3,613,582 -10,406 2.08% 62,087,554
2015-07-14 2015-07-10 17.482 3,623,988 +18,384 2.09% 63,352,874
2015-07-09 2015-07-07 13.584 3,605,604 +9,193 2.08% 48,978,297
2015-07-08 2015-07-06 14.899 3,596,411 +5,203 2.07% 53,581,171
2015-07-07 2015-07-03 18.104 3,591,208 +17,344 2.07% 65,016,050
2015-07-02 2015-06-29 18.542 3,573,864 +36,769 2.06% 66,268,087
2015-06-29 2015-06-25 21.264 3,537,095 -21,507 2.04% 75,212,151
2015-06-26 2015-06-24 20.987 3,558,602 +2,145,325 2.05% 74,684,620
2015-06-23 2015-06-19 20.687 1,413,277 +15,263 2.04% 29,236,817
2015-06-22 2015-06-18 20.526 1,398,014 -90,016 2.01% 28,695,374
2015-06-19 2015-06-17 123.359 1,488,030 +1,908 2.14% 183,562,434
2015-06-18 2015-06-16 121.477 1,486,122 +915,943 2.14% 180,529,820
2015-06-17 2015-06-15 123.794 570,179 -4,765 2.06% 70,584,584
2015-06-16 2015-06-12 124.083 574,944 -22,170 2.08% 71,340,951
2015-05-22 2015-05-20 123.215 597,114 -139 2.16% 73,573,148
2015-05-19 2015-05-15 120.174 597,253 -1,036 2.16% 71,774,299
2015-05-14 2015-05-12 121.622 598,289 +1,036 2.16% 72,765,050
2015-05-13 2015-05-11 121.767 597,253 +1,382 2.16% 72,725,524
2015-05-11 2015-05-07 123.939 595,871 +13,261 2.16% 73,851,367
2015-05-08 2015-05-06 129.006 582,610 +1,726 2.11% 75,160,241
2015-05-06 2015-05-04 122.491 580,884 -1,657 2.10% 71,152,850
2015-05-05 2015-04-30 121.767 582,541 -1,658 2.11% 70,934,093
2015-05-04 2015-04-29 130.309 584,199 +29,750 2.11% 76,126,497
2015-04-30 2015-04-28 130.309 554,449 +176,811 2.01% 72,249,798
2015-04-29 2015-04-27 134.508 377,638 +247,741 1.37% 50,795,347
2015-03-26 2015-03-24 88.031 129,897 +2,417 0.47% 11,434,975
2015-03-24 2015-03-20 83.398 127,480 +1,244 0.46% 10,631,562
2015-03-23 2015-03-19 82.529 126,236 +8,633 0.46% 10,418,150
2015-03-18 2015-03-16 81.805 117,603 +1,727 0.43% 9,620,538
2015-03-17 2015-03-13 82.240 115,876 +1,726 0.42% 9,529,593
2015-03-13 2015-03-11 81.371 114,150 +3,454 0.41% 9,288,482
2015-03-12 2015-03-10 83.832 110,696 -967 0.40% 9,279,894
2015-03-10 2015-03-06 84.701 111,663 +2,072 0.40% 9,457,965
2015-03-09 2015-03-05 86.294 109,591 -16,853 0.40% 9,457,006
2015-03-05 2015-03-03 85.135 126,444 -19,373 0.46% 10,764,852
2015-03-04 2015-03-02 84.556 145,817 +19,063 0.53% 12,329,729
2015-02-24 2015-02-18 73.987 126,754 +1,657 0.46% 9,378,105
2015-02-23 2015-02-16 74.855 125,097 -1,657 0.45% 9,364,185
2015-02-13 2015-02-11 72.394 126,754 +1,312 0.46% 9,176,228
2015-02-05 2015-02-03 75.869 125,442 +1,381 0.45% 9,517,147
2015-02-03 2015-01-30 77.896 124,061 -1,726 0.45% 9,663,848
2015-01-30 2015-01-28 77.462 125,787 -1,727 0.45% 9,743,659
2015-01-29 2015-01-27 76.158 127,514 +1,727 0.46% 9,711,272
2015-01-27 2015-01-23 77.896 125,787 +29,353 0.45% 9,798,296
2015-01-26 2015-01-22 78.620 96,434 +3,453 0.35% 7,581,629
2015-01-23 2015-01-21 79.923 92,981 +2,970 0.34% 7,431,317
2015-01-22 2015-01-20 78.041 90,011 +1,727 0.33% 7,024,524
2015-01-21 2015-01-19 76.882 88,284 -691 0.32% 6,787,488
2015-01-19 2015-01-15 79.054 88,975 +20,513 0.32% 7,033,851
2015-01-15 2015-01-13 86.004 68,462 -4,144 0.25% 5,888,010
2015-01-13 2015-01-09 84.701 72,606 -622 0.26% 6,149,799
2015-01-08 2015-01-06 81.081 73,228 -1,105 0.26% 5,937,419
2015-01-07 2015-01-05 78.330 74,333 +1,727 0.27% 5,822,526
2015-01-05 2014-12-31 78.620 72,606 +3,039 0.26% 5,708,275
2015-01-02 2014-12-29 76.448 69,567 -3,730 0.25% 5,318,262
2014-12-30 2014-12-24 71.091 73,297 -16,921 0.27% 5,210,750
2014-12-19 2014-12-17 79.054 90,218 -415 0.33% 7,132,115
2014-12-17 2014-12-15 82.240 90,633 +415 0.33% 7,453,619
2014-12-12 2014-12-10 82.384 90,218 +17,405 0.33% 7,432,553
2014-12-11 2014-12-09 72.828 72,813 -1,382 0.26% 5,302,851
2014-12-10 2014-12-08 76.738 74,195 -3,453 0.27% 5,693,549
2014-12-08 2014-12-04 83.398 77,648 -17,301 0.28% 6,475,679
2014-12-05 2014-12-03 83.398 94,949 -3,454 0.34% 7,918,545
2014-12-04 2014-12-02 81.371 98,403 +5,526 0.36% 8,007,136
2014-11-27 2014-11-25 86.583 92,877 -691 0.34% 8,041,589
2014-11-18 2014-11-14 93.243 93,568 +691 0.34% 8,724,604
2014-11-13 2014-11-11 93.533 92,877 -1,036 0.34% 8,687,068
2014-11-12 2014-11-10 94.836 93,913 -1,934 0.34% 8,906,346
2014-11-11 2014-11-07 89.769 95,847 +8,840 0.35% 8,604,046
2014-11-07 2014-11-05 89.334 87,007 -1,381 0.31% 7,772,700
2014-11-06 2014-11-04 89.045 88,388 -345 0.32% 7,870,475
2014-11-05 2014-11-03 88.610 88,733 -1,382 0.32% 7,862,653
2014-10-31 2014-10-29 86.294 90,115 +691 0.33% 7,776,351
2014-10-24 2014-10-22 90.348 89,424 -4,835 0.32% 8,079,253
2014-10-23 2014-10-21 88.610 94,259 +346 0.34% 8,352,313
2014-10-21 2014-10-17 89.769 93,913 +1,726 0.34% 8,430,434
2014-10-15 2014-10-13 94.402 92,187 -1,381 0.33% 8,702,616
2014-10-13 2014-10-09 97.442 93,568 -691 0.34% 9,117,482
2014-10-10 2014-10-08 95.560 94,259 +1,727 0.34% 9,007,397
2014-10-09 2014-10-07 96.718 92,532 -691 0.33% 8,949,545
2014-10-08 2014-10-06 97.008 93,223 -1,381 0.34% 9,043,372
2014-10-07 2014-10-03 93.099 94,604 -691 0.34% 8,807,507
2014-10-06 2014-09-30 91.216 95,295 -1,381 0.34% 8,692,470
2014-09-30 2014-09-26 96.139 96,676 -2,762 0.35% 9,294,355
2014-09-29 2014-09-25 96.574 99,438 -1,727 0.36% 9,603,084
2014-09-18 2014-09-16 92.085 101,165 +7,597 0.37% 9,315,795
2014-09-16 2014-09-12 96.718 93,568 -1,036 0.34% 9,049,745
2014-09-02 2014-08-29 87.452 94,604 +1,381 0.34% 8,273,304
2014-08-29 2014-08-27 87.742 93,223 +1,036 0.34% 8,179,528
2014-08-27 2014-08-25 92.375 92,187 +2,072 0.33% 8,515,750
2014-08-25 2014-08-21 89.624 90,115 +2,418 0.33% 8,076,445
2014-08-21 2014-08-19 87.886 87,697 +345 0.32% 7,707,365
2014-08-18 2014-08-14 87.162 87,352 +3,453 0.32% 7,613,807
2014-08-15 2014-08-13 88.031 83,899 +19,374 0.30% 7,385,721
2014-08-14 2014-08-12 88.176 64,525 -6,562 0.23% 5,689,549
2014-08-13 2014-08-11 85.570 71,087 -690 0.26% 6,082,893
2014-08-07 2014-08-05 84.556 71,777 -1,382 0.26% 6,069,189
2014-08-06 2014-08-04 84.846 73,159 -690 0.26% 6,207,231
2014-08-05 2014-08-01 84.122 73,849 -1,554 0.27% 6,212,312
2014-08-04 2014-07-31 83.832 75,403 +6,906 0.27% 6,321,203
2014-08-01 2014-07-30 81.516 68,497 -690 0.25% 5,583,577
2014-07-30 2014-07-28 76.593 69,187 +2,417 0.25% 5,299,229
2014-07-28 2014-07-24 74.276 66,770 +691 0.24% 4,959,424
2014-07-22 2014-07-18 71.670 66,079 -173 0.24% 4,735,885
2014-07-14 2014-07-10 72.394 66,252 +345 0.24% 4,796,247
2014-07-11 2014-07-09 73.263 65,907 +1,727 0.24% 4,828,526
2014-07-08 2014-07-04 74.855 64,180 +691 0.23% 4,804,219
2014-07-07 2014-07-03 75.290 63,489 -1,036 0.23% 4,780,071
2014-07-04 2014-07-02 75.290 64,525 +207 0.23% 4,858,071
2014-07-02 2014-06-27 73.842 64,318 -346 0.23% 4,749,362
2014-06-26 2014-06-24 75.145 64,664 -690 0.23% 4,859,174
2014-06-25 2014-06-23 75.290 65,354 +23,949 0.24% 4,920,486
2014-06-20 2014-06-18 72.394 41,405 -346 0.22% 2,997,473
2014-06-17 2014-06-13 73.552 41,751 -6,147 0.23% 3,070,882
2014-06-12 2014-06-10 146.906 47,898 +16,317 0.26% 7,036,521
2014-06-10 2014-06-06 144.052 31,581 +227 0.26% 4,549,296
2014-06-04 2014-05-30 138.342 31,354 -2,277 0.26% 4,337,585
2014-05-29 2014-05-27 134.829 33,631 -2,277 0.28% 4,534,430
2014-05-28 2014-05-26 133.951 35,908 -2,277 0.30% 4,809,895
2014-05-27 2014-05-23 129.120 38,185 +228 0.31% 4,930,428
2014-05-26 2014-05-22 130.876 37,957 -4,554 0.31% 4,967,669
2014-05-16 2014-05-14 127.802 42,511 -228 0.35% 5,432,989
2014-04-30 2014-04-28 119.677 42,739 -683 0.35% 5,114,879
2014-04-29 2014-04-25 123.630 43,422 -2,277 0.36% 5,368,250
2014-04-16 2014-04-14 130.876 45,699 +228 0.38% 5,980,913
2014-04-14 2014-04-10 132.853 45,471 -2,049 0.37% 6,040,938
2014-04-02 2014-03-31 117.042 47,520 -456 0.39% 5,561,836
2014-03-21 2014-03-19 118.360 47,976 +1,139 0.39% 5,678,417
2014-03-20 2014-03-18 121.434 46,837 -2,277 0.39% 5,687,596
2014-03-13 2014-03-11 131.315 49,114 +2,277 0.40% 6,449,425
2014-03-11 2014-03-07 137.464 46,837 +2,277 0.39% 6,438,399
2014-03-06 2014-03-04 138.342 44,560 -2,049 0.37% 6,164,534
2014-03-05 2014-03-03 126.704 46,609 +4,554 0.38% 5,905,547
2014-03-03 2014-02-27 125.606 42,055 -5,829 0.35% 5,282,362
2014-02-28 2014-02-26 121.873 47,884 -1,731 0.39% 5,835,767
2014-02-27 2014-02-25 122.312 49,615 -865 0.41% 6,068,519
2014-02-26 2014-02-24 121.653 50,480 -1,139 0.42% 6,141,064
2014-02-25 2014-02-21 124.069 51,619 +1,139 0.42% 6,404,313
2014-02-19 2014-02-17 126.484 50,480 -2,277 0.42% 6,384,933
2014-02-18 2014-02-14 119.018 52,757 -319 0.43% 6,279,049
2014-02-17 2014-02-13 120.555 53,076 -8,835 0.44% 6,398,601
2014-02-14 2014-02-12 118.360 61,911 -2,277 0.51% 7,327,758
2014-02-13 2014-02-11 111.333 64,188 -2,550 0.53% 7,146,219
2014-02-12 2014-02-10 108.258 66,738 +274 0.55% 7,224,946
2014-02-05 2014-01-30 107.160 66,464 +9,745 0.55% 7,122,309
2014-01-21 2014-01-17 111.333 56,719 -8,698 0.47% 6,314,675
2014-01-15 2014-01-13 112.650 65,417 -2,004 0.54% 7,369,237
2014-01-13 2014-01-09 115.944 67,421 -1,138 0.55% 7,817,063
2014-01-10 2014-01-08 119.897 68,559 -365 0.56% 8,219,996
2014-01-08 2014-01-06 120.995 68,924 -5,783 0.57% 8,339,434
2014-01-07 2014-01-03 125.606 74,707 +5,874 0.61% 9,383,651
2014-01-06 2014-01-02 124.069 68,833 -4,326 0.57% 8,540,035
2014-01-03 2013-12-31 113.089 73,159 -2,277 0.60% 8,273,504
2014-01-02 2013-12-27 111.772 75,436 -9,108 0.62% 8,431,618
2013-12-30 2013-12-24 109.576 84,544 -23,862 0.70% 9,263,985
2013-11-27 2013-11-25 95.742 108,406 -4,691 0.89% 10,378,972
2013-11-26 2013-11-22 96.620 113,097 +228 0.93% 10,927,436
2013-11-22 2013-11-20 94.424 112,869 +6,011 0.93% 10,657,556
2013-11-21 2013-11-19 95.961 106,858 -1,275 0.88% 10,254,228
2013-11-20 2013-11-18 95.742 108,133 +6,968 0.89% 10,352,834
2013-11-19 2013-11-15 95.522 101,165 -1,913 0.83% 9,663,491
2013-11-15 2013-11-13 89.154 103,078 +9,791 0.85% 9,189,810
2013-11-12 2013-11-08 94.644 93,287 +3,689 0.77% 8,829,028
2013-11-07 2013-11-05 95.083 89,598 +364 0.74% 8,519,237
2013-11-06 2013-11-04 96.620 89,234 +11,430 0.73% 8,621,792
2013-11-05 2013-11-01 96.400 77,804 +46 0.64% 7,500,340
2013-10-31 2013-10-29 95.522 77,758 -638 0.64% 7,427,606
2013-10-29 2013-10-25 108.039 78,396 -2,869 0.65% 8,469,807
2013-10-28 2013-10-24 108.917 81,265 +501 0.67% 8,851,151
2013-10-25 2013-10-23 108.039 80,764 -3,461 0.66% 8,725,643
2013-10-24 2013-10-22 111.113 84,225 -364 0.69% 9,358,496
2013-10-23 2013-10-21 110.454 84,589 -228 0.70% 9,343,216
2013-10-22 2013-10-18 104.745 84,817 +319 0.70% 8,884,148
2013-10-17 2013-10-15 106.062 84,498 -455 0.70% 8,962,065
2013-10-10 2013-10-08 100.133 84,953 +455 0.70% 8,506,640
2013-10-04 2013-10-02 101.451 84,498 +228 0.70% 8,572,410
2013-10-02 2013-09-27 105.404 84,270 -1,139 0.69% 8,882,368
2013-09-24 2013-09-19 108.039 85,409 +41,805 0.70% 9,227,483
2013-09-16 2013-09-12 113.309 43,604 +683 0.36% 4,940,723
2013-09-13 2013-09-11 112.431 42,921 +683 0.35% 4,825,633
2013-09-12 2013-09-10 115.944 42,238 +1,594 0.35% 4,897,244
2013-09-02 2013-08-29 114.846 40,644 +182 0.33% 4,667,804
2013-08-30 2013-08-28 114.187 40,462 -2,277 0.33% 4,620,247
2013-08-28 2013-08-26 116.603 42,739 +9,336 0.35% 4,983,488
2013-08-23 2013-08-21 120.555 33,403 -1,412 0.27% 4,026,914
2013-08-20 2013-08-16 122.971 34,815 -2,687 0.29% 4,281,234
2013-08-16 2013-08-13 126.045 37,502 -227 0.31% 4,726,948
2013-08-15 2013-08-12 122.971 37,729 +2,732 0.31% 4,639,571
2013-08-12 2013-08-08 120.336 34,997 -1,867 0.29% 4,211,394
2013-08-08 2013-08-06 121.653 36,864 +1,138 0.30% 4,484,631
2013-08-07 2013-08-05 121.214 35,726 +911 0.29% 4,330,499
2013-08-06 2013-08-02 119.677 34,815 +456 0.29% 4,166,558
2013-07-26 2013-07-24 129.778 34,359 +774 0.28% 4,459,052
2013-07-25 2013-07-23 123.849 33,585 -911 0.28% 4,159,479
2013-07-24 2013-07-22 122.971 34,496 +1,139 0.28% 4,242,006
2013-07-23 2013-07-19 114.187 33,357 +1,138 0.27% 3,808,946
2013-07-17 2013-07-15 116.164 32,219 -137 0.27% 3,742,676
2013-07-12 2013-07-10 112.431 32,356 +911 0.27% 3,637,804
2013-07-11 2013-07-09 113.309 31,445 +228 0.26% 3,563,000
2013-07-10 2013-07-08 111.552 31,217 +273 0.26% 3,482,326
2013-07-05 2013-07-03 118.140 30,944 -182 0.25% 3,655,723
2013-07-04 2013-07-02 119.018 31,126 +865 0.26% 3,704,564
2013-07-03 2013-06-28 122.971 30,261 -683 0.25% 3,721,224
2013-07-02 2013-06-27 120.775 30,944 -683 0.25% 3,737,263
2013-06-27 2013-06-25 114.187 31,627 +7,491 0.26% 3,611,402
2013-06-26 2013-06-24 116.383 24,136 +228 0.30% 2,809,025
2013-06-25 2013-06-21 121.653 23,908 -273 0.30% 2,908,490
2013-06-24 2013-06-20 122.971 24,181 +910 0.30% 2,973,561
2013-06-21 2013-06-19 125.606 23,271 -455 0.29% 2,922,978
2013-06-19 2013-06-17 294.865 23,726 -911 0.29% 6,995,966
2013-06-18 2013-06-14 288.201 24,637 +8,880 0.30% 7,100,417
2013-06-17 2013-06-13 277.540 15,757 -1,651 0.30% 4,373,191
2013-06-07 2013-06-05 284.536 17,408 +450 0.33% 4,953,209
2013-06-06 2013-06-04 288.868 16,958 -150 0.32% 4,898,619
2013-06-05 2013-06-03 289.867 17,108 -1,440 0.32% 4,959,049
2013-06-04 2013-05-31 298.530 18,548 -721 0.35% 5,537,134
2013-05-30 2013-05-28 279.872 19,269 -1,410 0.36% 5,392,850
2013-05-28 2013-05-24 249.219 20,679 -1,501 0.39% 5,153,604
2013-05-24 2013-05-22 241.889 22,180 -2,251 0.42% 5,365,103
2013-05-22 2013-05-20 253.217 24,431 +30 0.46% 6,186,354
2013-05-21 2013-05-16 238.557 24,401 -120 0.46% 5,821,040
2013-05-20 2013-05-15 241.556 24,521 -90 0.46% 5,923,196
2013-05-16 2013-05-14 242.556 24,611 -120 0.46% 5,969,536
2013-05-13 2013-05-09 260.881 24,731 +750 0.46% 6,451,836
2013-05-10 2013-05-08 262.213 23,981 -720 0.45% 6,288,136
2013-05-09 2013-05-07 263.879 24,701 -1,291 0.46% 6,518,079
2013-05-08 2013-05-06 251.885 25,992 -1,050 0.49% 6,546,986
2013-05-07 2013-05-03 239.890 27,042 +4,802 0.51% 6,487,109
2013-05-06 2013-05-02 234.892 22,240 +90 0.42% 5,224,008
2013-04-29 2013-04-25 244.221 22,150 -150 0.41% 5,409,506
2013-04-26 2013-04-24 241.223 22,300 +990 0.42% 5,379,270
2013-04-25 2013-04-23 249.886 21,310 +300 0.40% 5,325,061
2013-04-24 2013-04-22 254.550 21,010 +751 0.39% 5,348,097
2013-04-19 2013-04-17 259.881 20,259 +60 0.38% 5,264,929
2013-04-17 2013-04-15 269.543 20,199 +150 0.38% 5,444,504
2013-04-12 2013-04-10 286.202 20,049 -420 0.38% 5,738,069
2013-04-11 2013-04-09 275.207 20,469 +120 0.38% 5,633,218
2013-04-10 2013-04-08 273.208 20,349 +150 0.38% 5,559,514
2013-04-09 2013-04-05 268.544 20,199 -270 0.38% 5,424,314
2013-04-08 2013-04-03 280.205 20,469 -1,561 0.38% 5,735,516
2013-04-05 2013-04-02 281.871 22,030 -90 0.41% 6,209,616
2013-04-03 2013-03-28 284.870 22,120 -300 0.41% 6,301,314
2013-03-27 2013-03-25 293.199 22,420 -601 0.42% 6,573,523
2013-03-25 2013-03-21 299.863 23,021 +451 0.43% 6,903,139
2013-03-22 2013-03-20 292.866 22,570 -4,082 0.42% 6,609,983
2013-03-21 2013-03-19 281.205 26,652 -17,108 0.50% 7,494,664
2013-03-20 2013-03-18 289.201 43,760 -1,651 0.82% 12,655,431
2013-03-19 2013-03-15 296.198 45,411 +480 0.85% 13,450,633
2013-03-18 2013-03-14 292.200 44,931 -2,251 0.84% 13,128,817
2013-03-15 2013-03-13 288.201 47,182 -8,854 0.88% 13,597,916
2013-03-14 2013-03-12 299.863 56,036 +5,373 1.05% 16,803,105
2013-03-13 2013-03-11 307.859 50,663 +1,681 0.95% 15,597,061
2013-03-12 2013-03-08 304.194 48,982 +330 0.92% 14,900,032
2013-03-11 2013-03-07 313.190 48,652 +2,971 0.91% 15,237,315
2013-03-08 2013-03-06 321.853 45,681 +2,311 0.86% 14,702,549
2013-03-07 2013-03-05 324.185 43,370 +6,183 0.81% 14,059,898
2013-03-06 2013-03-04 322.519 37,187 +6,513 0.70% 11,993,513
2013-03-04 2013-02-28 309.858 30,674 -1,231 0.57% 9,504,587
2013-03-01 2013-02-27 282.870 31,905 -3,751 0.60% 9,024,982
2013-02-27 2013-02-25 283.204 35,656 +750 0.67% 10,097,909
2013-02-26 2013-02-22 271.542 34,906 +2,161 0.65% 9,478,456
2013-02-25 2013-02-21 276.873 32,745 +5,673 0.61% 9,066,213
2013-02-22 2013-02-20 269.876 27,072 +1,380 0.51% 7,306,094
2013-02-21 2013-02-19 253.217 25,692 +1,501 0.48% 6,505,661
2013-02-20 2013-02-18 254.883 24,191 -1,261 0.45% 6,165,881
2013-02-19 2013-02-15 251.218 25,452 +1,501 0.48% 6,394,008
2013-02-15 2013-02-08 249.552 23,951 +750 0.45% 5,977,029
2013-02-14 2013-02-07 252.218 23,201 +210 0.43% 5,851,706
2013-02-08 2013-02-06 240.890 22,991 +1,141 0.43% 5,538,295
2013-02-07 2013-02-05 241.889 21,850 +150 0.41% 5,285,280
2013-01-31 2013-01-29 247.553 21,700 -7,653 0.41% 5,371,907
2013-01-28 2013-01-24 246.887 29,353 -181 0.55% 7,246,872
2013-01-22 2013-01-18 253.217 29,534 +1,111 0.55% 7,478,522
2013-01-18 2013-01-16 253.884 28,423 -2,071 0.53% 7,216,137
2013-01-16 2013-01-14 245.554 30,494 +1,201 0.57% 7,487,930
2013-01-09 2013-01-07 230.228 29,293 -631 0.55% 6,744,066
2013-01-07 2013-01-03 219.899 29,924 +180 0.56% 6,580,267
2012-12-14 2012-12-12 196.910 29,744 +1,651 0.56% 5,856,886
2012-11-28 2012-11-26 204.240 28,093 +600 0.53% 5,737,709
2012-11-22 2012-11-20 198.576 27,493 +30 0.51% 5,459,442
2012-11-15 2012-11-13 204.573 27,463 +3,002 0.51% 5,618,188
2012-09-27 2012-09-25 199.316 24,461 +500 0.46% 4,875,471
2012-09-11 2012-09-07 214.282 23,961 -2,499 0.46% 5,134,406
2012-08-29 2012-08-27 197.275 26,460 +470 0.51% 5,219,905
2012-08-21 2012-08-17 217.683 25,990 -1,470 0.50% 5,657,584
2012-08-08 2012-08-06 219.044 27,460 +4,381 0.53% 6,014,938
2012-07-13 2012-07-11 224.486 23,079 -941 0.44% 5,180,905
2012-07-04 2012-06-29 223.805 24,020 -177 0.46% 5,375,807
2012-06-20 2012-06-18 235.370 24,197 +882 0.46% 5,695,244
2012-06-15 2012-06-13 211.561 23,315 -264 0.45% 4,932,539
2012-06-01 2012-05-30 204.758 23,579 +999 0.45% 4,827,993
2012-05-08 2012-05-04 208.159 22,580 +1,588 0.43% 4,700,241
2012-02-16 2012-02-14 192.513 20,992 +88 0.40% 4,041,243
2012-02-15 2012-02-13 192.513 20,904 +59 0.40% 4,024,302
2012-01-12 2012-01-10 163.262 20,845 +1,558 0.40% 3,403,203
2012-01-11 2012-01-09 163.943 19,287 -1,676 0.37% 3,161,961
2012-01-05 2012-01-03 164.623 20,963 +559 0.40% 3,450,989
2012-01-04 2011-12-30 168.704 20,404 +911 0.39% 3,442,245
2012-01-03 2011-12-29 166.664 19,493 +706 0.37% 3,248,774
2011-12-30 2011-12-28 171.425 18,787 -911 0.36% 3,220,570
2011-12-28 2011-12-22 166.323 19,698 +117 0.38% 3,276,240
2011-12-22 2011-12-20 168.704 19,581 +30 0.37% 3,303,401
2011-12-21 2011-12-19 170.065 19,551 +117 0.37% 3,324,939
2011-10-20 2011-10-18 173.466 19,434 +3,646 0.37% 3,371,143
2011-10-13 2011-10-11 161.562 15,788 +441 0.30% 2,550,736
2011-10-12 2011-10-10 155.439 15,347 +2,205 0.29% 2,385,528
2011-07-22 2011-07-20 202.717 13,142 -2,999 0.25% 2,664,112
2011-07-21 2011-07-19 202.037 16,141 +2,205 0.31% 3,261,081
2011-07-20 2011-07-18 201.357 13,936 +265 0.27% 2,806,109
2011-07-19 2011-07-15 204.078 13,671 +529 0.26% 2,789,949
2011-07-04 2011-06-29 204.078 13,142 -88 0.25% 2,681,992
2011-06-29 2011-06-27 193.874 13,230 +29 0.25% 2,564,953
2011-04-27 2011-04-21 176.868 13,201 -2,940 0.25% 2,334,828
2011-03-24 2011-03-22 183.330 16,141 +30 0.31% 2,959,129
2011-03-21 2011-03-17 175.507 16,111 -853 0.31% 2,827,593
2011-03-16 2011-03-14 180.269 16,964 -10,290 0.32% 3,058,080
2011-02-08 2011-02-02 197.275 27,254 -239,409 0.52% 5,376,541
2011-01-21 2011-01-19 4.395 266,663 +239,997 5.10% 1,172,085
2011-01-20 2011-01-18 4.351 26,666 -1,205,965 0.51% 116,031
2011-01-18 2011-01-14 4.484 1,232,631 +6,803 0.51% 5,526,602
2010-12-23 2010-12-21 4.204 1,225,828 +57,142 0.51% 5,153,720
2010-12-10 2010-12-08 4.410 1,168,686 -137,413 0.48% 5,153,999
2010-12-06 2010-12-02 4.513 1,306,099 -6,802 0.54% 5,894,402
2010-11-30 2010-11-26 4.337 1,312,901 +6,802 0.54% 5,693,499
2010-11-29 2010-11-25 4.484 1,306,099 +95,237 0.54% 5,856,002
2010-11-26 2010-11-24 4.248 1,210,862 +110,202 0.50% 5,144,199
2010-11-25 2010-11-23 4.190 1,100,660 +27,210 0.45% 4,611,299
2010-11-23 2010-11-19 4.307 1,073,450 +6,803 0.44% 4,623,541
2010-11-22 2010-11-18 4.322 1,066,647 +40,815 0.44% 4,609,919
2010-11-16 2010-11-12 4.439 1,025,832 +114,284 0.42% 4,554,162
2010-11-15 2010-11-11 4.498 911,548 +34,013 0.38% 4,100,400
2010-11-12 2010-11-10 4.557 877,535 +34,013 0.36% 3,999,000
2010-11-11 2010-11-09 4.557 843,522 +136,052 0.35% 3,844,000
2010-11-10 2010-11-08 4.616 707,470 +117,005 0.29% 3,265,600
2010-10-28 2010-10-26 4.645 590,465 -4,082 0.24% 2,742,878
2010-09-30 2010-09-28 4.778 594,547 -13,605 0.25% 2,840,500
2010-09-28 2010-09-24 5.527 608,152 +10,884 0.25% 3,361,439
2010-09-20 2010-09-16 4.939 597,268 -6,803 0.25% 2,950,080
2010-09-17 2010-09-15 4.851 604,071 -10,884 0.25% 2,930,402
2010-09-16 2010-09-14 4.983 614,955 +17,687 0.25% 3,064,561
2010-09-15 2010-09-13 4.998 597,268 -119,726 0.25% 2,985,200
2010-09-13 2010-09-09 4.969 716,994 -13,605 0.30% 3,562,521
2010-09-06 2010-09-02 4.851 730,599 +119,726 0.30% 3,544,200
2010-09-03 2010-09-01 4.528 610,873 +20,408 0.25% 2,765,839
2010-08-18 2010-08-16 3.969 590,465 +93,875 0.24% 2,343,598
2010-08-06 2010-08-04 3.513 496,590 -136,052 0.21% 1,744,701
2010-07-30 2010-07-28 3.572 632,642 -20,407 0.26% 2,259,902
2010-07-28 2010-07-26 3.528 653,049 -34,013 0.27% 2,303,999
2010-07-26 2010-07-22 3.572 687,062 -20,408 0.28% 2,454,299
2010-07-22 2010-07-20 3.513 707,470 -34,013 0.29% 2,485,600
2010-07-19 2010-07-15 3.528 741,483 -27,210 0.31% 2,616,000
2010-06-18 2010-06-15 3.528 768,693 +34,013 0.32% 2,711,998
2010-06-15 2010-06-11 3.484 734,680 +34,013 0.30% 2,559,598
2010-06-10 2010-06-08 3.602 700,667 +326,524 0.29% 2,523,498
2010-05-31 2010-05-27 3.396 374,143 +13,605 0.31% 1,270,501
2010-05-28 2010-05-26 3.352 360,538 +6,803 0.30% 1,208,401
2010-05-27 2010-05-25 3.455 353,735 +27,210 0.29% 1,222,000
2010-05-03 2010-04-29 4.190 326,525 +34,013 0.27% 1,368,001
2010-04-30 2010-04-28 4.307 292,512 -34,013 0.24% 1,259,901
2010-04-28 2010-04-26 7.547 326,525 -29,914 0.27% 2,464,334
2010-04-20 2010-04-16 7.382 356,439 -14,549 0.28% 2,631,299
2010-04-16 2010-04-14 7.203 370,988 -21,822 0.29% 2,672,403
2010-03-31 2010-03-29 7.767 392,810 -36,372 0.30% 3,050,997
2010-03-26 2010-03-24 7.011 429,182 -14,548 0.33% 3,009,002
2010-03-24 2010-03-22 6.942 443,730 +7,274 0.34% 3,080,498
2010-03-23 2010-03-19 6.874 436,456 +189,131 0.34% 3,000,000
2010-03-10 2010-03-08 6.049 247,325 -14,549 0.19% 1,496,000
2010-03-09 2010-03-05 5.843 261,874 +58,195 0.20% 1,530,002
2010-02-03 2010-02-01 4.894 203,679 +58,194 0.16% 996,798
2010-02-02 2010-01-29 4.963 145,485 +72,742 0.11% 721,998
2010-01-28 2010-01-26 5.045 72,743 -43,645 0.06% 367,002
2010-01-15 2010-01-13 5.760 116,388 +21,823 0.09% 670,398
2010-01-14 2010-01-12 5.719 94,565 +21,822 0.07% 540,797
2009-12-10 2009-12-08 5.086 72,743 +72,743 0.06% 370,002
2009-12-07 2009-12-03 4.935 0 -7,274
2009-11-30 2009-11-26 4.715 7,274 +7,274 0.01% 34,299
2009-11-12 2009-11-10 4.083 0 -7,274
2009-05-25 2009-05-21 2.997 7,274 -101,840 0.01% 21,799
2009-05-21 2009-05-19 2.694 109,114 -72,743 0.08% 294,000
2009-05-12 2009-05-08 2.639 181,857 +174,583 0.14% 480,001
2009-02-06 2009-02-04 3.011 7,274 +7,274 0.01% 21,899
2008-10-24 2008-10-22 3.244 0 -29,097
2008-10-23 2008-10-21 3.368 29,097 -14,549 0.02% 98,000
2008-10-22 2008-10-20 3.506 43,646 -36,371 0.03% 153,001
2008-09-16 2008-09-11 3.918 80,017 +29,097 0.06% 313,500
2008-09-12 2008-09-10 4.042 50,920 +14,549 0.04% 205,801
2008-09-09 2008-09-05 4.262 36,371 +21,822 0.03% 154,999
2008-09-08 2008-09-04 4.399 14,549 +14,549 0.01% 64,002
2008-03-31 2008-03-27 7.135 0 -7,274
2008-03-25 2008-03-19 6.599 7,274 -50,920 0.01% 47,998
2008-03-17 2008-03-13 6.901 58,194 +14,548 0.04% 401,599
2008-03-13 2008-03-11 7.011 43,646 +7,275 0.03% 306,003
2008-03-12 2008-03-10 7.011 36,371 +36,371 0.03% 254,998
2008-01-29 2008-01-25 6.461 0 -7,274
2008-01-28 2008-01-24 6.104 7,274 -43,646 0.01% 44,398
2008-01-24 2008-01-22 5.911 50,920 +50,920 0.04% 301,001
2007-12-04 2007-11-30 6.874 0 -14,549
2007-12-03 2007-11-29 6.956 14,549 -72,742 0.01% 101,203
2007-09-12 2007-09-10 6.736 87,291 +14,548 0.07% 587,999
2007-09-03 2007-08-30 6.874 72,743 -36,371 0.06% 500,002
2007-08-31 2007-08-29 6.667 109,114 +72,743 0.08% 727,500
2007-08-30 2007-08-28 6.681 36,371 +14,548 0.03% 242,998
2007-08-28 2007-08-24 7.245 21,823 -14,548 0.02% 158,101
2007-08-24 2007-08-22 6.887 36,371 +36,371 0.03% 250,498
2007-08-22 2007-08-20 6.736 0 -50,920
2007-08-21 2007-08-17 6.076 50,920 +50,920 0.04% 309,401
2007-07-16 2007-07-12 7.286 0 -21,823
2007-06-26 2007-06-22 5.485 21,823 0.02% 119,701

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top