History of CCASS shareholding
Participant: J.P. MORGAN BROKING (HONG KONG) LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 6.980 | 0 | +0 | ||
| 2025-10-13 | 2025-10-09 | 6.820 | 0 | +0 | ||
| 2025-10-10 | 2025-10-08 | 6.670 | 0 | +0 | ||
| 2025-10-09 | 2025-10-06 | 6.690 | 0 | +0 | ||
| 2025-10-08 | 2025-10-03 | 6.680 | 0 | +0 | ||
| 2025-10-06 | 2025-10-02 | 6.740 | 0 | +0 | ||
| 2025-10-03 | 2025-09-30 | 6.680 | 0 | +0 | ||
| 2025-10-02 | 2025-09-29 | 6.730 | 0 | +0 | ||
| 2025-09-30 | 2025-09-26 | 6.640 | 0 | +0 | ||
| 2025-09-29 | 2025-09-25 | 6.670 | 0 | +0 | ||
| 2025-09-26 | 2025-09-24 | 6.730 | 0 | +0 | ||
| 2025-09-25 | 2025-09-23 | 6.660 | 0 | +0 | ||
| 2025-09-24 | 2025-09-22 | 6.720 | 0 | +0 | ||
| 2025-09-23 | 2025-09-19 | 6.910 | 0 | +0 | ||
| 2025-09-22 | 2025-09-18 | 6.970 | 0 | +0 | ||
| 2025-09-19 | 2025-09-17 | 7.060 | 0 | +0 | ||
| 2025-09-18 | 2025-09-16 | 6.940 | 0 | +0 | ||
| 2025-09-17 | 2025-09-15 | 6.970 | 0 | +0 | ||
| 2025-09-16 | 2025-09-12 | 7.080 | 0 | +0 | ||
| 2025-09-15 | 2025-09-11 | 7.070 | 0 | +0 | ||
| 2025-09-12 | 2025-09-10 | 7.090 | 0 | +0 | ||
| 2025-09-11 | 2025-09-09 | 7.080 | 0 | +0 | ||
| 2025-09-10 | 2025-09-08 | 7.180 | 0 | +0 | ||
| 2025-09-09 | 2025-09-05 | 7.110 | 0 | +0 | ||
| 2025-09-08 | 2025-09-04 | 6.940 | 0 | +0 | ||
| 2025-09-05 | 2025-09-03 | 7.030 | 0 | +0 | ||
| 2025-09-04 | 2025-09-02 | 7.080 | 0 | +0 | ||
| 2025-09-03 | 2025-09-01 | 7.230 | 0 | +0 | ||
| 2025-09-02 | 2025-08-29 | 7.080 | 0 | +0 | ||
| 2025-09-01 | 2025-08-28 | 7.180 | 0 | +0 | ||
| 2025-08-29 | 2025-08-27 | 7.200 | 0 | +0 | ||
| 2025-08-28 | 2025-08-26 | 7.710 | 0 | +0 | ||
| 2025-08-27 | 2025-08-25 | 7.460 | 0 | +0 | ||
| 2025-08-26 | 2025-08-22 | 7.430 | 0 | +0 | ||
| 2025-08-25 | 2025-08-21 | 7.490 | 0 | +0 | ||
| 2025-08-22 | 2025-08-20 | 7.160 | 0 | +0 | ||
| 2025-08-21 | 2025-08-19 | 7.160 | 0 | +0 | ||
| 2025-08-20 | 2025-08-18 | 7.190 | 0 | +0 | ||
| 2025-08-19 | 2025-08-15 | 7.240 | 0 | +0 | ||
| 2025-08-18 | 2025-08-14 | 7.190 | 0 | +0 | ||
| 2025-08-15 | 2025-08-13 | 7.210 | 0 | +0 | ||
| 2025-08-14 | 2025-08-12 | 7.200 | 0 | +0 | ||
| 2025-08-13 | 2025-08-11 | 7.070 | 0 | +0 | ||
| 2025-08-12 | 2025-08-08 | 7.090 | 0 | +0 | ||
| 2025-08-11 | 2025-08-07 | 7.090 | 0 | +0 | ||
| 2025-08-08 | 2025-08-06 | 7.080 | 0 | +0 | ||
| 2025-08-07 | 2025-08-05 | 6.970 | 0 | +0 | ||
| 2025-08-06 | 2025-08-04 | 6.930 | 0 | +0 | ||
| 2025-08-05 | 2025-08-01 | 6.940 | 0 | +0 | ||
| 2025-08-04 | 2025-07-31 | 6.960 | 0 | +0 | ||
| 2025-08-01 | 2025-07-30 | 7.120 | 0 | +0 | ||
| 2025-07-31 | 2025-07-29 | 7.060 | 0 | +0 | ||
| 2025-07-30 | 2025-07-28 | 6.980 | 0 | +0 | ||
| 2025-07-29 | 2025-07-25 | 7.040 | 0 | +0 | ||
| 2025-07-28 | 2025-07-24 | 7.130 | 0 | +0 | ||
| 2025-07-25 | 2025-07-23 | 6.990 | 0 | +0 | ||
| 2025-07-24 | 2025-07-22 | 7.050 | 0 | +0 | ||
| 2025-07-23 | 2025-07-21 | 7.000 | 0 | +0 | ||
| 2025-07-22 | 2025-07-18 | 6.870 | 0 | +0 | ||
| 2025-07-21 | 2025-07-17 | 6.800 | 0 | +0 | ||
| 2025-07-18 | 2025-07-16 | 6.800 | 0 | +0 | ||
| 2025-07-17 | 2025-07-15 | 6.810 | 0 | +0 | ||
| 2025-07-16 | 2025-07-14 | 6.890 | 0 | +0 | ||
| 2025-07-15 | 2025-07-11 | 6.770 | 0 | +0 | ||
| 2025-07-14 | 2025-07-10 | 6.730 | 0 | +0 | ||
| 2025-07-11 | 2025-07-09 | 6.660 | 0 | +0 | ||
| 2025-07-10 | 2025-07-08 | 6.630 | 0 | +0 | ||
| 2025-07-09 | 2025-07-07 | 6.630 | 0 | +0 | ||
| 2025-07-08 | 2025-07-04 | 6.660 | 0 | +0 | ||
| 2025-07-07 | 2025-07-03 | 6.740 | 0 | +0 | ||
| 2025-07-04 | 2025-07-02 | 6.650 | 0 | +0 | ||
| 2025-07-03 | 2025-06-30 | 6.440 | 0 | +0 | ||
| 2025-07-02 | 2025-06-27 | 6.480 | 0 | +0 | ||
| 2025-06-30 | 2025-06-26 | 6.420 | 0 | +0 | ||
| 2025-06-27 | 2025-06-25 | 6.410 | 0 | +0 | ||
| 2025-06-26 | 2025-06-24 | 6.380 | 0 | +0 | ||
| 2025-06-25 | 2025-06-23 | 6.650 | 0 | +0 | ||
| 2025-06-24 | 2025-06-20 | 6.540 | 0 | +0 | ||
| 2025-06-23 | 2025-06-19 | 6.620 | 0 | +0 | ||
| 2025-06-20 | 2025-06-18 | 6.680 | 0 | +0 | ||
| 2025-06-19 | 2025-06-17 | 6.840 | 0 | +0 | ||
| 2025-06-18 | 2025-06-16 | 6.850 | 0 | +0 | ||
| 2025-06-17 | 2025-06-13 | 6.940 | 0 | +0 | ||
| 2025-06-16 | 2025-06-12 | 6.720 | 0 | +0 | ||
| 2025-06-13 | 2025-06-11 | 6.540 | 0 | +0 | ||
| 2025-06-12 | 2025-06-10 | 6.430 | 0 | +0 | ||
| 2025-06-11 | 2025-06-09 | 6.310 | 0 | +0 | ||
| 2025-06-10 | 2025-06-06 | 6.661 | 0 | -56,000 | ||
| 2025-06-09 | 2025-06-05 | 6.682 | 56,000 | +56,000 | 0.00% | 374,169 |
| 2025-05-08 | 2025-05-06 | 6.307 | 0 | -122,989 | ||
| 2025-05-07 | 2025-05-02 | 6.369 | 122,989 | +122,989 | 0.01% | 783,361 |
| 2025-04-25 | 2025-04-23 | 6.224 | 0 | -151,514 | ||
| 2025-04-24 | 2025-04-22 | 6.130 | 151,514 | +151,514 | 0.01% | 928,779 |
| 2025-03-10 | 2025-03-06 | 6.609 | 0 | -36,512 | ||
| 2025-03-07 | 2025-03-05 | 6.661 | 36,512 | +36,512 | 0.00% | 243,198 |
| 2025-02-10 | 2025-02-06 | 7.223 | 0 | -46,121 | ||
| 2025-02-07 | 2025-02-05 | 7.202 | 46,121 | +46,121 | 0.00% | 332,161 |
| 2024-11-21 | 2024-11-19 | 7.410 | 0 | -13,765 | ||
| 2024-11-20 | 2024-11-18 | 7.473 | 13,765 | +13,765 | 0.00% | 102,860 |
| 2024-11-14 | 2024-11-12 | 7.441 | 0 | -7,687 | ||
| 2024-11-13 | 2024-11-11 | 7.649 | 7,687 | +7,687 | 0.00% | 58,802 |
| 2024-10-24 | 2024-10-22 | 7.858 | 0 | -13,452 | ||
| 2024-10-23 | 2024-10-21 | 7.847 | 13,452 | +13,452 | 0.00% | 105,561 |
| 2024-10-22 | 2024-10-18 | 7.910 | 0 | -3,843 | ||
| 2024-10-21 | 2024-10-17 | 7.629 | 3,843 | +3,843 | 0.00% | 29,317 |
| 2024-10-14 | 2024-10-09 | 7.431 | 0 | -1,922 | ||
| 2024-10-10 | 2024-10-08 | 7.712 | 1,922 | +1,922 | 0.00% | 14,822 |
| 2024-09-10 | 2024-09-05 | 7.035 | 0 | -48,043 | ||
| 2024-09-09 | 2024-09-04 | 7.098 | 48,043 | +48,043 | 0.00% | 341,004 |
| 2024-08-23 | 2024-08-21 | 7.181 | 0 | -961 | ||
| 2024-08-22 | 2024-08-20 | 7.077 | 961 | +961 | 0.00% | 6,801 |
| 2024-08-13 | 2024-08-09 | 7.046 | 0 | -19,217 | ||
| 2024-08-12 | 2024-08-08 | 6.879 | 19,217 | +19,217 | 0.00% | 132,200 |
| 2024-07-05 | 2024-07-03 | 7.514 | 0 | -1,922 | ||
| 2024-07-04 | 2024-07-02 | 7.681 | 1,922 | +1,922 | 0.00% | 14,762 |
| 2024-05-02 | 2024-04-29 | 9.139 | 0 | -684,280 | ||
| 2024-04-30 | 2024-04-26 | 9.611 | 684,280 | +684,280 | 0.04% | 6,576,645 |
| 2024-04-15 | 2024-04-11 | 9.654 | 0 | -54,071 | ||
| 2024-04-12 | 2024-04-10 | 9.321 | 54,071 | +54,071 | 0.00% | 504,019 |
| 2024-04-10 | 2024-04-08 | 9.386 | 0 | -2,127,419 | ||
| 2024-04-09 | 2024-04-05 | 8.882 | 2,127,419 | +2,127,419 | 0.13% | 18,894,956 |
| 2024-01-03 | 2023-12-29 | 8.560 | 0 | -59,665 | ||
| 2024-01-02 | 2023-12-28 | 8.581 | 59,665 | +59,665 | 0.00% | 512,003 |
| 2023-12-15 | 2023-12-13 | 8.399 | 0 | -95,091 | ||
| 2023-12-14 | 2023-12-12 | 8.485 | 95,091 | +95,091 | 0.01% | 806,823 |
| 2023-11-10 | 2023-11-08 | 9.279 | 0 | -22,374 | ||
| 2023-11-09 | 2023-11-07 | 9.461 | 22,374 | +22,374 | 0.00% | 211,678 |
| 2023-11-03 | 2023-11-01 | 9.858 | 0 | -201,368 | ||
| 2023-11-02 | 2023-10-31 | 9.911 | 201,368 | +201,368 | 0.01% | 1,995,836 |
| 2023-10-31 | 2023-10-27 | 10.222 | 0 | -24,239 | ||
| 2023-10-30 | 2023-10-26 | 9.954 | 24,239 | +24,239 | 0.00% | 241,282 |
| 2023-10-24 | 2023-10-19 | 9.890 | 0 | -5,594 | ||
| 2023-10-20 | 2023-10-18 | 9.986 | 5,594 | -1,364 | 0.00% | 55,864 |
| 2023-10-19 | 2023-10-17 | 10.147 | 6,958 | +6,958 | 0.00% | 70,605 |
| 2023-10-10 | 2023-10-06 | 9.697 | 0 | -192,046 | ||
| 2023-10-09 | 2023-10-05 | 9.718 | 192,046 | -156,620 | 0.01% | 1,866,362 |
| 2023-10-06 | 2023-10-04 | 9.686 | 348,666 | +348,666 | 0.02% | 3,377,224 |
| 2023-10-05 | 2023-10-03 | 9.772 | 0 | -932 | ||
| 2023-10-04 | 2023-09-29 | 10.083 | 932 | +932 | 0.00% | 9,397 |
| 2023-09-05 | 2023-08-31 | 9.536 | 0 | -436,298 | ||
| 2023-09-04 | 2023-08-30 | 9.461 | 436,298 | +436,298 | 0.03% | 4,127,759 |
| 2023-08-25 | 2023-08-23 | 9.836 | 0 | -311,375 | ||
| 2023-08-24 | 2023-08-22 | 9.858 | 311,375 | +311,375 | 0.02% | 3,069,459 |
| 2023-07-19 | 2023-07-14 | 9.675 | 0 | -44,749 | ||
| 2023-07-18 | 2023-07-13 | 9.504 | 44,749 | +44,749 | 0.00% | 425,285 |
| 2023-06-16 | 2023-06-14 | 8.474 | 0 | -257,304 | ||
| 2023-06-15 | 2023-06-13 | 8.463 | 257,304 | +257,304 | 0.02% | 2,177,640 |
| 2023-03-14 | 2023-03-10 | 9.254 | 0 | -60,195 | ||
| 2023-03-13 | 2023-03-09 | 9.385 | 60,195 | +60,195 | 0.00% | 564,956 |
| 2023-03-07 | 2023-03-03 | 9.539 | 0 | -29,186 | ||
| 2023-03-06 | 2023-03-02 | 9.418 | 29,186 | +29,186 | 0.00% | 274,883 |
| 2023-02-27 | 2023-02-23 | 9.440 | 0 | -7,296 | ||
| 2023-02-24 | 2023-02-22 | 9.758 | 7,296 | +7,296 | 0.00% | 71,196 |
| 2023-02-23 | 2023-02-21 | 9.923 | 0 | -18,241 | ||
| 2023-02-22 | 2023-02-20 | 10.065 | 18,241 | +18,241 | 0.00% | 183,600 |
| 2023-02-09 | 2023-02-07 | 9.758 | 0 | -3,648 | ||
| 2023-02-08 | 2023-02-06 | 9.758 | 3,648 | -51,195 | 0.00% | 35,598 |
| 2023-02-07 | 2023-02-03 | 9.747 | 54,843 | +54,843 | 0.00% | 534,569 |
| 2023-02-06 | 2023-02-02 | 10.054 | 0 | -23,713 | ||
| 2023-02-02 | 2023-01-31 | 10.361 | 23,713 | +23,713 | 0.00% | 245,696 |
| 2023-01-09 | 2023-01-05 | 10.822 | 0 | -1,519 | ||
| 2023-01-06 | 2023-01-04 | 10.723 | 1,519 | +1,519 | 0.00% | 16,288 |
| 2022-12-30 | 2022-12-28 | 10.548 | 0 | -315,570 | ||
| 2022-12-29 | 2022-12-23 | 10.153 | 315,570 | +315,570 | 0.02% | 3,203,961 |
| 2022-12-07 | 2022-12-05 | 10.701 | 0 | -127,540 | ||
| 2022-12-06 | 2022-12-02 | 10.592 | 127,540 | +127,540 | 0.01% | 1,350,840 |
| 2022-11-17 | 2022-11-15 | 10.460 | 0 | -100,326 | ||
| 2022-11-15 | 2022-11-11 | 10.416 | 100,326 | +100,326 | 0.01% | 1,045,003 |
| 2022-11-01 | 2022-10-28 | 9.999 | 0 | -131,335 | ||
| 2022-10-31 | 2022-10-27 | 9.703 | 131,335 | +131,335 | 0.01% | 1,274,396 |
| 2022-10-28 | 2022-10-26 | 9.484 | 0 | -7,296 | ||
| 2022-10-27 | 2022-10-25 | 9.517 | 7,296 | +7,296 | 0.00% | 69,436 |
| 2022-10-25 | 2022-10-21 | 9.144 | 0 | -160,397 | ||
| 2022-10-24 | 2022-10-20 | 8.870 | 160,397 | +160,397 | 0.01% | 1,422,739 |
| 2022-10-19 | 2022-10-17 | 8.750 | 0 | -118,567 | ||
| 2022-10-18 | 2022-10-14 | 8.596 | 118,567 | +118,567 | 0.01% | 1,019,202 |
| 2022-09-28 | 2022-09-26 | 8.750 | 0 | -93,029 | ||
| 2022-09-27 | 2022-09-23 | 9.122 | 93,029 | +93,029 | 0.01% | 848,637 |
| 2022-08-31 | 2022-08-29 | 9.100 | 0 | -51,075 | ||
| 2022-08-30 | 2022-08-26 | 9.046 | 51,075 | +51,075 | 0.00% | 462,001 |
| 2022-08-15 | 2022-08-11 | 7.927 | 0 | -27,362 | ||
| 2022-08-12 | 2022-08-10 | 7.752 | 27,362 | +27,362 | 0.00% | 212,103 |
| 2022-05-05 | 2022-05-03 | 8.819 | 0 | -270,197 | ||
| 2022-05-04 | 2022-04-29 | 9.109 | 270,197 | +270,197 | 0.02% | 2,461,301 |
| 2022-04-14 | 2022-04-12 | 8.886 | 0 | -787,329 | ||
| 2022-04-13 | 2022-04-11 | 9.199 | 787,329 | +787,329 | 0.05% | 7,242,404 |
| 2022-04-12 | 2022-04-08 | 9.065 | 0 | -1,003 | ||
| 2022-04-08 | 2022-04-06 | 9.433 | 1,003 | +1,003 | 0.00% | 9,462 |
| 2022-04-07 | 2022-04-04 | 9.422 | 0 | -1,382 | ||
| 2022-04-04 | 2022-03-31 | 8.975 | 1,382 | +1,382 | 0.00% | 12,404 |
| 2022-01-19 | 2022-01-17 | 8.819 | 0 | -108,709 | ||
| 2022-01-18 | 2022-01-14 | 8.517 | 108,709 | +108,709 | 0.01% | 925,864 |
| 2022-01-17 | 2022-01-13 | 8.360 | 0 | -8,947 | ||
| 2022-01-14 | 2022-01-12 | 7.969 | 8,947 | +8,947 | 0.00% | 71,301 |
| 2022-01-06 | 2022-01-04 | 7.600 | 0 | -1,174 | ||
| 2022-01-04 | 2021-12-31 | 7.634 | 1,174 | +1,174 | 0.00% | 8,962 |
| 2021-12-07 | 2021-12-03 | 7.109 | 0 | -672,808 | ||
| 2021-12-06 | 2021-12-02 | 6.952 | 672,808 | +672,808 | 0.04% | 4,677,440 |
| 2021-10-27 | 2021-10-25 | 8.036 | 0 | -12,526 | ||
| 2021-10-26 | 2021-10-22 | 7.958 | 12,526 | +12,526 | 0.00% | 99,683 |
| 2021-10-25 | 2021-10-21 | 8.170 | 0 | -1,789 | ||
| 2021-10-22 | 2021-10-20 | 8.215 | 1,789 | +1,789 | 0.00% | 14,697 |
| 2021-09-23 | 2021-09-20 | 7.343 | 0 | -32,209 | ||
| 2021-09-21 | 2021-09-17 | 7.578 | 32,209 | +32,209 | 0.00% | 244,081 |
| 2021-07-16 | 2021-07-14 | 7.578 | 0 | -73,001 | ||
| 2021-07-15 | 2021-07-13 | 7.477 | 73,001 | +73,001 | 0.00% | 545,860 |
| 2021-06-10 | 2021-06-08 | 8.507 | 0 | -1,740 | ||
| 2021-06-09 | 2021-06-07 | 8.737 | 1,740 | +1,740 | 0.00% | 15,202 |
| 2021-05-20 | 2021-05-17 | 9.070 | 0 | -6,959 | ||
| 2021-05-18 | 2021-05-14 | 8.829 | 6,959 | +6,959 | 0.00% | 61,439 |
| 2021-02-19 | 2021-02-17 | 12.576 | 0 | -240,090 | ||
| 2021-02-18 | 2021-02-16 | 12.507 | 240,090 | +240,090 | 0.02% | 3,002,877 |
| 2021-02-03 | 2021-02-01 | 10.277 | 0 | -33,056 | ||
| 2021-02-02 | 2021-01-29 | 9.875 | 33,056 | +33,056 | 0.00% | 326,421 |
| 2021-01-25 | 2021-01-21 | 10.806 | 0 | -53,933 | ||
| 2021-01-21 | 2021-01-19 | 10.806 | 53,933 | +53,933 | 0.00% | 582,797 |
| 2021-01-20 | 2021-01-18 | 10.082 | 0 | -29,576 | ||
| 2021-01-19 | 2021-01-15 | 9.151 | 29,576 | +29,576 | 0.00% | 270,637 |
| 2021-01-08 | 2021-01-06 | 8.576 | 0 | -6,561 | ||
| 2021-01-07 | 2021-01-05 | 7.886 | 6,561 | +6,561 | 0.00% | 51,740 |
| 2020-12-02 | 2020-11-30 | 6.748 | 0 | -43,495 | ||
| 2020-12-01 | 2020-11-27 | 7.944 | 43,495 | +43,495 | 0.00% | 345,503 |
| 2020-11-16 | 2020-11-12 | 6.426 | 0 | -6,959 | ||
| 2020-11-13 | 2020-11-11 | 6.530 | 6,959 | +6,959 | 0.00% | 45,439 |
| 2020-11-03 | 2020-10-30 | 5.357 | 0 | -17,397 | ||
| 2020-11-02 | 2020-10-29 | 5.679 | 17,397 | +17,397 | 0.00% | 98,795 |
| 2020-10-16 | 2020-10-14 | 6.392 | 0 | -48,564 | ||
| 2020-10-15 | 2020-10-12 | 6.541 | 48,564 | -501,208 | 0.00% | 317,659 |
| 2020-10-14 | 2020-10-09 | 6.667 | 549,772 | +549,772 | 0.03% | 3,665,601 |
| 2020-10-09 | 2020-10-07 | 6.541 | 0 | -29,576 | ||
| 2020-10-08 | 2020-10-06 | 6.518 | 29,576 | +29,576 | 0.00% | 192,778 |
| 2020-09-04 | 2020-09-02 | 6.828 | 0 | -29,576 | ||
| 2020-09-03 | 2020-09-01 | 7.035 | 29,576 | +29,576 | 0.00% | 208,078 |
| 2020-08-28 | 2020-08-26 | 7.472 | 0 | -6,959 | ||
| 2020-08-27 | 2020-08-25 | 7.587 | 6,959 | +6,959 | 0.00% | 52,799 |
| 2020-08-11 | 2020-08-07 | 7.150 | 0 | -29,009 | ||
| 2020-08-10 | 2020-08-06 | 7.346 | 29,009 | +29,009 | 0.00% | 213,092 |
| 2020-08-07 | 2020-08-05 | 7.277 | 0 | -12,178 | ||
| 2020-08-06 | 2020-08-04 | 7.081 | 12,178 | +12,178 | 0.00% | 86,237 |
| 2020-08-03 | 2020-07-30 | 7.139 | 0 | -10,439 | ||
| 2020-07-31 | 2020-07-29 | 7.196 | 10,439 | +10,439 | 0.00% | 75,122 |
| 2020-07-24 | 2020-07-22 | 7.415 | 0 | -8,699 | ||
| 2020-07-23 | 2020-07-21 | 7.323 | 8,699 | +8,699 | 0.00% | 63,701 |
| 2020-07-17 | 2020-07-15 | 7.530 | 0 | -5,219 | ||
| 2020-07-16 | 2020-07-14 | 7.599 | 5,219 | +5,219 | 0.00% | 39,657 |
| 2020-07-10 | 2020-07-08 | 8.162 | 0 | -26,097 | ||
| 2020-07-09 | 2020-07-07 | 8.334 | 26,097 | +26,097 | 0.00% | 217,502 |
| 2020-07-06 | 2020-07-02 | 8.047 | 0 | -12,178 | ||
| 2020-07-03 | 2020-06-30 | 8.001 | 12,178 | -106,127 | 0.00% | 97,436 |
| 2020-07-02 | 2020-06-29 | 7.989 | 118,305 | +118,305 | 0.01% | 945,197 |
| 2020-06-19 | 2020-06-17 | 8.530 | 0 | -3,480 | ||
| 2020-06-18 | 2020-06-16 | 8.392 | 3,480 | +3,480 | 0.00% | 29,204 |
| 2020-06-12 | 2020-06-10 | 9.587 | 0 | -53,933 | ||
| 2020-06-11 | 2020-06-09 | 10.057 | 53,933 | +53,933 | 0.00% | 542,382 |
| 2020-05-26 | 2020-05-22 | 7.721 | 0 | -1,704 | ||
| 2020-05-25 | 2020-05-21 | 8.296 | 1,704 | -218,158 | 0.00% | 14,137 |
| 2020-05-22 | 2020-05-20 | 8.402 | 219,862 | +219,862 | 0.01% | 1,847,282 |
| 2020-05-15 | 2020-05-13 | 7.710 | 0 | -1,704 | ||
| 2020-05-14 | 2020-05-12 | 7.557 | 1,704 | +1,704 | 0.00% | 12,877 |
| 2020-05-06 | 2020-05-04 | 7.358 | 0 | -3,528 | ||
| 2020-05-05 | 2020-04-29 | 7.064 | 3,528 | +3,528 | 0.00% | 24,923 |
| 2020-04-15 | 2020-04-09 | 7.487 | 0 | -1,704 | ||
| 2020-04-14 | 2020-04-08 | 7.205 | 1,704 | +1,704 | 0.00% | 12,277 |
| 2020-02-10 | 2020-02-06 | 14.316 | 0 | -102,261 | ||
| 2020-02-07 | 2020-02-05 | 13.870 | 102,261 | +102,261 | 0.01% | 1,418,396 |
| 2020-01-10 | 2020-01-08 | 14.997 | 0 | -2,254,861 | ||
| 2020-01-09 | 2020-01-07 | 15.255 | 2,254,861 | +2,254,861 | 0.15% | 34,398,002 |
| 2020-01-03 | 2019-12-31 | 14.340 | 0 | -73,287 | ||
| 2020-01-02 | 2019-12-27 | 14.175 | 73,287 | +73,287 | 0.00% | 1,038,877 |
| 2019-12-18 | 2019-12-16 | 13.565 | 0 | -5,126 | ||
| 2019-12-17 | 2019-12-13 | 13.096 | 5,126 | +5,126 | 0.00% | 67,129 |
| 2019-12-05 | 2019-12-03 | 12.228 | 0 | -1,143,622 | ||
| 2019-12-04 | 2019-12-02 | 12.298 | 1,143,622 | +1,143,622 | 0.07% | 14,064,162 |
| 2019-12-02 | 2019-11-28 | 12.556 | 0 | -5,113 | ||
| 2019-11-29 | 2019-11-27 | 12.767 | 5,113 | +5,113 | 0.00% | 65,279 |
| 2019-11-28 | 2019-11-26 | 12.486 | 0 | -23,861 | ||
| 2019-11-27 | 2019-11-25 | 12.791 | 23,861 | +23,861 | 0.00% | 305,200 |
| 2019-11-18 | 2019-11-14 | 12.580 | 0 | -282,048 | ||
| 2019-11-15 | 2019-11-13 | 12.767 | 282,048 | +282,048 | 0.02% | 3,600,991 |
| 2019-11-04 | 2019-10-31 | 12.838 | 0 | -613,568 | ||
| 2019-11-01 | 2019-10-30 | 12.298 | 613,568 | +613,568 | 0.04% | 7,545,605 |
| 2019-10-21 | 2019-10-17 | 11.265 | 0 | -13,635 | ||
| 2019-10-18 | 2019-10-16 | 11.230 | 13,635 | +13,635 | 0.00% | 153,122 |
| 2019-09-30 | 2019-09-26 | 11.195 | 0 | -11,930 | ||
| 2019-09-27 | 2019-09-25 | 11.230 | 11,930 | +11,930 | 0.00% | 133,975 |
| 2019-09-20 | 2019-09-18 | 11.711 | 0 | -892 | ||
| 2019-09-19 | 2019-09-17 | 11.535 | 892 | +892 | 0.00% | 10,289 |
| 2019-07-16 | 2019-07-12 | 9.787 | 0 | -1,375,414 | ||
| 2019-07-15 | 2019-07-11 | 9.787 | 1,375,414 | +458,471 | 0.09% | 13,460,760 |
| 2019-07-12 | 2019-07-10 | 9.411 | 916,943 | +916,943 | 0.06% | 8,629,523 |
| 2019-06-18 | 2019-06-14 | 8.226 | 0 | -49,586 | ||
| 2019-06-17 | 2019-06-13 | 8.238 | 49,586 | +46,177 | 0.00% | 408,476 |
| 2019-06-14 | 2019-06-12 | 8.261 | 3,409 | +3,409 | 0.00% | 28,162 |
| 2019-05-30 | 2019-05-28 | 8.222 | 0 | -3,371 | ||
| 2019-05-29 | 2019-05-27 | 8.104 | 3,371 | +3,371 | 0.00% | 27,317 |
| 2019-04-08 | 2019-04-03 | 10.476 | 0 | -175,311 | ||
| 2019-04-04 | 2019-04-02 | 10.512 | 175,311 | +175,311 | 0.01% | 1,842,881 |
| 2019-03-20 | 2019-03-18 | 9.551 | 0 | -792,270 | ||
| 2019-03-19 | 2019-03-15 | 9.373 | 792,270 | +792,270 | 0.05% | 7,425,997 |
| 2019-02-19 | 2019-02-15 | 9.243 | 0 | -1,006,352 | ||
| 2019-02-18 | 2019-02-14 | 9.231 | 1,006,352 | +1,006,352 | 0.07% | 9,289,321 |
| 2019-01-30 | 2019-01-28 | 8.922 | 0 | -26,971 | ||
| 2019-01-29 | 2019-01-25 | 9.421 | 26,971 | +26,971 | 0.00% | 254,081 |
| 2018-12-03 | 2018-11-29 | 8.495 | 0 | -187,828 | ||
| 2018-11-30 | 2018-11-28 | 8.543 | 187,828 | +187,828 | 0.01% | 1,604,528 |
| 2018-10-11 | 2018-10-09 | 9.848 | 0 | -1,686 | ||
| 2018-10-10 | 2018-10-08 | 9.361 | 1,686 | +1,686 | 0.00% | 15,783 |
| 2018-09-13 | 2018-09-11 | 8.543 | 0 | -13,906 | ||
| 2018-09-12 | 2018-09-10 | 8.020 | 13,906 | +13,906 | 0.00% | 111,533 |
| 2018-09-05 | 2018-09-03 | 8.270 | 0 | -241,052 | ||
| 2018-09-04 | 2018-08-31 | 8.258 | 241,052 | +241,052 | 0.02% | 1,990,556 |
| 2018-06-08 | 2018-06-06 | 9.785 | 0 | -3,340 | ||
| 2018-06-07 | 2018-06-05 | 9.725 | 3,340 | +3,340 | 0.00% | 32,480 |
| 2018-06-06 | 2018-06-04 | 9.809 | 0 | -389,104 | ||
| 2018-06-05 | 2018-06-01 | 9.737 | 389,104 | +389,104 | 0.03% | 3,788,577 |
| 2018-05-23 | 2018-05-18 | 10.359 | 0 | -11,690 | ||
| 2018-05-21 | 2018-05-17 | 9.868 | 11,690 | +11,690 | 0.00% | 115,362 |
| 2018-05-07 | 2018-05-03 | 8.659 | 0 | -8,350 | ||
| 2018-05-04 | 2018-05-02 | 8.803 | 8,350 | +8,350 | 0.00% | 73,501 |
| 2018-04-23 | 2018-04-19 | 10.791 | 0 | -10,020 | ||
| 2018-04-20 | 2018-04-18 | 9.976 | 10,020 | +10,020 | 0.00% | 99,961 |
| 2018-03-22 | 2018-03-20 | 9.593 | 0 | -915,147 | ||
| 2018-03-21 | 2018-03-19 | 9.701 | 915,147 | +915,147 | 0.06% | 8,877,604 |
| 2018-03-15 | 2018-03-13 | 9.832 | 0 | -1,063 | ||
| 2018-03-14 | 2018-03-12 | 10.072 | 1,063 | +1,063 | 0.00% | 10,707 |
| 2017-12-27 | 2017-12-21 | 8.946 | 0 | -5,010 | ||
| 2017-12-22 | 2017-12-20 | 8.910 | 5,010 | +5,010 | 0.00% | 44,641 |
| 2017-10-11 | 2017-10-09 | 8.455 | 0 | -390,774 | ||
| 2017-10-10 | 2017-10-06 | 8.563 | 390,774 | +390,774 | 0.03% | 3,346,198 |
| 2017-10-03 | 2017-09-28 | 8.491 | 0 | -4,321,897 | ||
| 2017-09-29 | 2017-09-27 | 8.383 | 4,321,897 | -101,868 | 0.29% | 36,232,004 |
| 2017-09-28 | 2017-09-26 | 8.240 | 4,423,765 | +4,423,765 | 0.29% | 36,450,239 |
| 2017-09-18 | 2017-09-14 | 7.940 | 0 | -584 | ||
| 2017-09-15 | 2017-09-13 | 7.892 | 584 | -1,002 | 0.00% | 4,609 |
| 2017-09-14 | 2017-09-12 | 7.856 | 1,586 | -256,509 | 0.00% | 12,460 |
| 2017-09-13 | 2017-09-11 | 7.892 | 258,095 | +258,095 | 0.02% | 2,036,971 |
| 2017-07-25 | 2017-07-21 | 7.964 | 0 | -2,122,539 | ||
| 2017-07-24 | 2017-07-20 | 8.048 | 2,122,539 | +2,122,539 | 0.14% | 17,082,241 |
| 2017-06-01 | 2017-05-29 | 8.395 | 0 | -147,362 | ||
| 2017-05-31 | 2017-05-26 | 8.564 | 147,362 | +122,526 | 0.01% | 1,262,020 |
| 2017-05-29 | 2017-05-25 | 8.661 | 24,836 | +24,836 | 0.00% | 215,097 |
| 2017-05-09 | 2017-05-05 | 8.008 | 0 | -828 | ||
| 2017-05-08 | 2017-05-04 | 8.202 | 828 | +828 | 0.00% | 6,791 |
| 2017-05-02 | 2017-04-27 | 8.637 | 0 | -21,525 | ||
| 2017-04-28 | 2017-04-26 | 8.612 | 21,525 | +21,525 | 0.00% | 185,382 |
| 2017-04-21 | 2017-04-19 | 8.878 | 0 | -11,590 | ||
| 2017-04-20 | 2017-04-18 | 9.023 | 11,590 | +11,590 | 0.00% | 104,578 |
| 2017-03-24 | 2017-03-22 | 9.289 | 0 | -11,590 | ||
| 2017-03-23 | 2017-03-21 | 9.422 | 11,590 | +11,590 | 0.00% | 109,197 |
| 2017-03-17 | 2017-03-15 | 9.083 | 0 | -303,003 | ||
| 2017-03-16 | 2017-03-14 | 9.108 | 303,003 | +303,003 | 0.02% | 2,759,642 |
| 2017-01-10 | 2017-01-06 | 9.047 | 0 | -57,951 | ||
| 2017-01-09 | 2017-01-05 | 8.866 | 57,951 | +57,951 | 0.00% | 513,797 |
| 2016-12-28 | 2016-12-22 | 8.624 | 0 | -4,967 | ||
| 2016-12-23 | 2016-12-21 | 8.890 | 4,967 | +4,967 | 0.00% | 44,158 |
| 2016-11-30 | 2016-11-28 | 8.939 | 0 | -52,984 | ||
| 2016-11-29 | 2016-11-25 | 8.963 | 52,984 | +52,984 | 0.00% | 474,879 |
| 2016-11-28 | 2016-11-24 | 9.059 | 0 | -29,804 | ||
| 2016-11-25 | 2016-11-23 | 9.120 | 29,804 | +29,804 | 0.00% | 271,804 |
| 2016-09-22 | 2016-09-20 | 7.320 | 0 | -97,689 | ||
| 2016-09-21 | 2016-09-19 | 7.344 | 97,689 | +97,689 | 0.01% | 717,437 |
| 2016-09-05 | 2016-09-01 | 7.223 | 0 | -182,133 | ||
| 2016-09-02 | 2016-08-31 | 7.356 | 182,133 | +182,133 | 0.01% | 1,339,801 |
| 2016-08-03 | 2016-07-29 | 7.308 | 0 | -768,269 | ||
| 2016-07-29 | 2016-07-27 | 7.537 | 768,269 | +768,269 | 0.05% | 5,790,717 |
| 2016-06-22 | 2016-06-20 | 7.332 | 0 | -105,968 | ||
| 2016-06-21 | 2016-06-17 | 7.103 | 105,968 | +105,968 | 0.01% | 752,639 |
| 2016-04-18 | 2016-04-14 | 7.952 | 0 | -1,635 | ||
| 2016-04-15 | 2016-04-13 | 7.952 | 1,635 | +1,635 | 0.00% | 13,001 |
| 2016-04-13 | 2016-04-11 | 7.316 | 0 | -6,539 | ||
| 2016-04-12 | 2016-04-08 | 7.083 | 6,539 | +6,539 | 0.00% | 46,318 |
| 2016-02-04 | 2016-02-02 | 6.508 | 0 | -37,601 | ||
| 2016-02-03 | 2016-02-01 | 6.692 | 37,601 | -16,215 | 0.00% | 251,620 |
| 2016-02-02 | 2016-01-29 | 6.790 | 53,816 | +53,816 | 0.00% | 365,395 |
| 2016-01-28 | 2016-01-26 | 5.958 | 0 | -26,157 | ||
| 2016-01-27 | 2016-01-25 | 6.435 | 26,157 | +26,157 | 0.00% | 168,319 |
| 2016-01-06 | 2016-01-04 | 8.050 | 0 | -57,219 | ||
| 2016-01-05 | 2015-12-31 | 8.160 | 57,219 | +57,219 | 0.00% | 466,901 |
| 2015-11-30 | 2015-11-26 | 9.836 | 0 | -47,410 | ||
| 2015-11-27 | 2015-11-25 | 9.873 | 47,410 | +47,410 | 0.00% | 468,060 |
| 2015-10-26 | 2015-10-22 | 11.304 | 0 | -49,045 | ||
| 2015-10-23 | 2015-10-20 | 11.414 | 49,045 | +49,045 | 0.00% | 559,802 |
| 2015-10-22 | 2015-10-19 | 11.585 | 0 | -44,140 | ||
| 2015-10-20 | 2015-10-16 | 11.439 | 44,140 | +44,140 | 0.00% | 504,896 |
| 2015-10-13 | 2015-10-09 | 11.598 | 0 | -24,522 | ||
| 2015-10-09 | 2015-10-07 | 11.610 | 24,522 | +24,522 | 0.00% | 284,695 |
| 2015-09-25 | 2015-09-23 | 10.142 | 0 | -1,635 | ||
| 2015-09-22 | 2015-09-18 | 10.582 | 1,635 | +1,635 | 0.00% | 17,302 |
| 2015-09-01 | 2015-08-28 | 10.325 | 0 | -1,920,921 | ||
| 2015-08-31 | 2015-08-27 | 9.836 | 1,920,921 | +1,920,921 | 0.13% | 18,894,003 |
| 2015-08-20 | 2015-08-18 | 11.940 | 0 | -19,618 | ||
| 2015-08-19 | 2015-08-17 | 12.062 | 19,618 | +19,618 | 0.00% | 236,641 |
| 2015-08-12 | 2015-08-10 | 11.903 | 0 | -70,298 | ||
| 2015-08-11 | 2015-08-07 | 11.585 | 70,298 | +70,298 | 0.00% | 814,426 |
| 2015-07-16 | 2015-07-14 | 12.723 | 0 | -19,618 | ||
| 2015-07-15 | 2015-07-13 | 12.992 | 19,618 | -1,368,349 | 0.00% | 254,881 |
| 2015-07-10 | 2015-07-08 | 12.258 | 1,387,967 | +1,387,967 | 0.09% | 17,013,955 |
| 2015-06-30 | 2015-06-26 | 15.586 | 0 | -4,904 | ||
| 2015-06-29 | 2015-06-25 | 16.442 | 4,904 | -6,540 | 0.00% | 80,632 |
| 2015-06-26 | 2015-06-24 | 16.907 | 11,444 | +11,444 | 0.00% | 193,484 |
| 2015-06-22 | 2015-06-18 | 15.733 | 0 | -3,270 | ||
| 2015-06-19 | 2015-06-17 | 15.586 | 3,270 | +3,270 | 0.00% | 50,965 |
| 2015-06-11 | 2015-06-09 | 17.692 | 0 | -57,887 | ||
| 2015-06-10 | 2015-06-08 | 18.280 | 57,887 | +57,887 | 0.00% | 1,058,201 |
| 2015-06-08 | 2015-06-04 | 18.255 | 0 | -12,516 | ||
| 2015-06-05 | 2015-06-03 | 18.536 | 12,516 | +4,693 | 0.00% | 231,998 |
| 2015-06-04 | 2015-06-02 | 18.613 | 7,823 | -25,032 | 0.00% | 145,608 |
| 2015-06-03 | 2015-06-01 | 18.894 | 32,855 | +32,855 | 0.00% | 620,765 |
| 2015-05-29 | 2015-05-27 | 19.226 | 0 | -1,565 | ||
| 2015-05-28 | 2015-05-26 | 19.533 | 1,565 | +1,565 | 0.00% | 30,570 |
| 2015-05-21 | 2015-05-19 | 18.792 | 0 | -1,565 | ||
| 2015-05-20 | 2015-05-18 | 18.817 | 1,565 | -10,951 | 0.00% | 29,449 |
| 2015-05-19 | 2015-05-15 | 18.817 | 12,516 | +12,516 | 0.00% | 235,518 |
| 2015-04-21 | 2015-04-17 | 22.908 | 0 | -1,565 | ||
| 2015-04-20 | 2015-04-16 | 21.911 | 1,565 | +1,565 | 0.00% | 34,291 |
| 2015-04-01 | 2015-03-30 | 16.388 | 0 | -2,331 | ||
| 2015-03-31 | 2015-03-27 | 15.570 | 2,331 | -8,621 | 0.00% | 36,294 |
| 2015-03-30 | 2015-03-26 | 15.749 | 10,952 | +10,952 | 0.00% | 172,487 |
| 2015-02-17 | 2015-02-13 | 16.082 | 0 | -1,627,093 | ||
| 2015-02-16 | 2015-02-12 | 15.954 | 1,627,093 | +156,451 | 0.11% | 25,958,401 |
| 2015-02-13 | 2015-02-11 | 15.928 | 1,470,642 | +1,470,642 | 0.10% | 23,424,805 |
| 2015-02-04 | 2015-02-02 | 16.133 | 0 | -62,580 | ||
| 2015-02-03 | 2015-01-30 | 16.312 | 62,580 | +62,580 | 0.00% | 1,020,792 |
| 2015-01-30 | 2015-01-28 | 16.849 | 0 | -153,322 | ||
| 2015-01-29 | 2015-01-27 | 16.951 | 153,322 | +153,322 | 0.01% | 2,598,956 |
| 2014-12-23 | 2014-12-19 | 16.746 | 0 | -21,903 | ||
| 2014-12-22 | 2014-12-18 | 16.925 | 21,903 | +21,903 | 0.00% | 370,717 |
| 2014-12-05 | 2014-12-03 | 16.465 | 0 | -1,345,481 | ||
| 2014-12-03 | 2014-12-01 | 16.542 | 1,345,481 | +1,345,481 | 0.09% | 22,256,805 |
| 2014-11-17 | 2014-11-13 | 20.428 | 0 | -1,489,416 | ||
| 2014-11-14 | 2014-11-12 | 20.198 | 1,489,416 | +1,489,416 | 0.11% | 30,083,203 |
| 2014-10-06 | 2014-09-30 | 26.206 | 0 | -6,258 | ||
| 2014-10-03 | 2014-09-29 | 26.142 | 6,258 | +6,258 | 0.00% | 163,599 |
| 2014-09-29 | 2014-09-25 | 26.398 | 0 | -952,788 | ||
| 2014-09-22 | 2014-09-18 | 27.037 | 952,788 | +952,788 | 0.07% | 25,760,698 |
| 2014-08-20 | 2014-08-18 | 24.877 | 0 | -28,161 | ||
| 2014-08-19 | 2014-08-15 | 25.184 | 28,161 | +28,161 | 0.00% | 709,194 |
| 2014-07-10 | 2014-07-08 | 24.979 | 0 | -45,371 | ||
| 2014-07-09 | 2014-07-07 | 24.493 | 45,371 | +45,371 | 0.00% | 1,111,283 |
| 2014-07-03 | 2014-06-30 | 23.829 | 0 | -14,081 | ||
| 2014-07-02 | 2014-06-27 | 23.675 | 14,081 | +14,081 | 0.00% | 333,369 |
| 2014-06-16 | 2014-06-12 | 24.391 | 0 | -397 | ||
| 2014-06-13 | 2014-06-11 | 25.997 | 397 | -23,468 | 0.00% | 10,321 |
| 2014-06-12 | 2014-06-10 | 25.891 | 23,865 | +23,478 | 0.00% | 617,900 |
| 2014-06-05 | 2014-06-03 | 26.023 | 387 | -54,782 | 0.00% | 10,071 |
| 2014-06-04 | 2014-05-30 | 25.129 | 55,169 | +55,169 | 0.00% | 1,386,352 |
| 2014-06-03 | 2014-05-29 | 25.655 | 0 | -30,435 | ||
| 2014-05-30 | 2014-05-28 | 25.918 | 30,435 | +30,435 | 0.00% | 788,807 |
| 2014-05-29 | 2014-05-27 | 25.129 | 0 | -28,913 | ||
| 2014-05-27 | 2014-05-23 | 25.392 | 28,913 | +28,913 | 0.00% | 734,160 |
| 2014-05-23 | 2014-05-21 | 24.761 | 0 | -63,913 | ||
| 2014-05-22 | 2014-05-20 | 24.367 | 63,913 | +63,913 | 0.00% | 1,557,361 |
| 2014-05-20 | 2014-05-16 | 24.104 | 0 | -105,000 | ||
| 2014-05-16 | 2014-05-14 | 24.814 | 105,000 | +105,000 | 0.01% | 2,605,444 |
| 2014-05-09 | 2014-05-07 | 23.578 | 0 | -85,217 | ||
| 2014-05-07 | 2014-05-02 | 24.525 | 85,217 | +85,217 | 0.01% | 2,089,914 |
| 2014-04-24 | 2014-04-22 | 25.050 | 0 | -82,174 | ||
| 2014-04-23 | 2014-04-17 | 24.209 | 82,174 | +82,174 | 0.01% | 1,989,365 |
| 2014-04-16 | 2014-04-14 | 26.351 | 0 | -83,696 | ||
| 2014-04-15 | 2014-04-11 | 26.614 | 83,696 | -220,651 | 0.01% | 2,227,513 |
| 2014-04-14 | 2014-04-10 | 26.680 | 304,347 | +7,608 | 0.02% | 8,119,991 |
| 2014-04-11 | 2014-04-09 | 25.208 | 296,739 | +83,696 | 0.02% | 7,480,209 |
| 2014-04-10 | 2014-04-08 | 24.866 | 213,043 | +213,043 | 0.02% | 5,297,596 |
| 2014-04-09 | 2014-04-07 | 25.182 | 0 | -318,043 | ||
| 2014-04-04 | 2014-04-02 | 25.392 | 318,043 | +318,043 | 0.02% | 8,075,761 |
| 2014-04-03 | 2014-04-01 | 24.367 | 0 | -101,956 | ||
| 2014-04-02 | 2014-03-31 | 23.920 | 101,956 | +80,652 | 0.01% | 2,438,791 |
| 2014-04-01 | 2014-03-28 | 24.235 | 21,304 | +21,304 | 0.00% | 516,312 |
| 2014-03-31 | 2014-03-27 | 24.183 | 0 | -7,609 | ||
| 2014-03-28 | 2014-03-26 | 24.709 | 7,609 | +7,609 | 0.00% | 188,008 |
| 2014-03-12 | 2014-03-10 | 23.946 | 0 | -16,739 | ||
| 2014-03-11 | 2014-03-07 | 24.709 | 16,739 | +1,522 | 0.00% | 413,597 |
| 2014-03-07 | 2014-03-05 | 26.746 | 15,217 | +6,087 | 0.00% | 406,990 |
| 2014-03-06 | 2014-03-04 | 27.206 | 9,130 | +9,130 | 0.00% | 248,389 |
| 2014-02-26 | 2014-02-24 | 27.469 | 0 | -60,869 | ||
| 2014-02-25 | 2014-02-21 | 28.060 | 60,869 | +60,869 | 0.00% | 1,707,987 |
| 2014-02-20 | 2014-02-18 | 28.783 | 0 | -13,696 | ||
| 2014-02-19 | 2014-02-17 | 28.849 | 13,696 | +13,696 | 0.00% | 395,111 |
| 2014-02-18 | 2014-02-14 | 28.849 | 0 | -25,870 | ||
| 2014-02-17 | 2014-02-13 | 27.797 | 25,870 | +25,870 | 0.00% | 719,113 |
| 2014-01-29 | 2014-01-27 | 30.163 | 0 | -91,304 | ||
| 2014-01-28 | 2014-01-24 | 30.886 | 91,304 | +91,304 | 0.01% | 2,819,994 |
| 2014-01-23 | 2014-01-21 | 31.214 | 0 | -179,565 | ||
| 2014-01-22 | 2014-01-20 | 30.623 | 179,565 | +179,565 | 0.01% | 5,498,802 |
| 2014-01-21 | 2014-01-17 | 31.083 | 0 | -24,348 | ||
| 2014-01-20 | 2014-01-16 | 28.783 | 24,348 | +24,348 | 0.00% | 700,806 |
| 2014-01-09 | 2014-01-07 | 30.097 | 0 | -243,478 | ||
| 2014-01-08 | 2014-01-06 | 30.294 | 243,478 | +243,478 | 0.02% | 7,376,004 |
| 2013-12-04 | 2013-12-02 | 30.294 | 0 | -4,565 | ||
| 2013-12-03 | 2013-11-29 | 30.754 | 4,565 | +4,565 | 0.00% | 140,394 |
| 2013-11-25 | 2013-11-21 | 31.149 | 0 | -7,609 | ||
| 2013-11-22 | 2013-11-20 | 31.937 | 7,609 | +7,609 | 0.00% | 243,010 |
| 2013-11-05 | 2013-11-01 | 29.637 | 0 | -3,043 | ||
| 2013-11-04 | 2013-10-31 | 28.520 | 3,043 | +1,521 | 0.00% | 86,786 |
| 2013-11-01 | 2013-10-30 | 28.520 | 1,522 | -10,652 | 0.00% | 43,408 |
| 2013-10-31 | 2013-10-29 | 28.126 | 12,174 | +12,174 | 0.00% | 342,403 |
| 2013-10-15 | 2013-10-10 | 26.746 | 0 | -9,130 | ||
| 2013-10-11 | 2013-10-09 | 26.943 | 9,130 | +9,130 | 0.00% | 245,989 |
| 2013-10-04 | 2013-10-02 | 25.997 | 0 | -7,609 | ||
| 2013-10-03 | 2013-09-30 | 25.550 | 7,609 | +7,609 | 0.00% | 194,408 |
| 2013-09-27 | 2013-09-25 | 25.760 | 0 | -15,217 | ||
| 2013-09-24 | 2013-09-19 | 25.760 | 15,217 | +15,217 | 0.00% | 391,991 |
| 2013-09-19 | 2013-09-17 | 26.286 | 0 | -3,043 | ||
| 2013-09-16 | 2013-09-12 | 25.997 | 3,043 | +3,043 | 0.00% | 79,108 |
| 2013-09-04 | 2013-09-02 | 25.576 | 0 | -24,348 | ||
| 2013-09-03 | 2013-08-30 | 26.259 | 24,348 | +24,348 | 0.00% | 639,366 |
| 2013-09-02 | 2013-08-29 | 25.891 | 0 | -98,913 | ||
| 2013-08-30 | 2013-08-28 | 25.103 | 98,913 | +98,913 | 0.01% | 2,483,003 |
| 2013-08-02 | 2013-07-31 | 22.947 | 0 | -287,608 | ||
| 2013-07-30 | 2013-07-26 | 23.578 | 287,608 | +287,608 | 0.02% | 6,781,314 |
| 2013-06-24 | 2013-06-20 | 19.110 | 0 | -39,565 | ||
| 2013-06-21 | 2013-06-19 | 19.609 | 39,565 | +39,565 | 0.00% | 775,837 |
| 2013-05-16 | 2013-05-14 | 21.966 | 0 | -101,045 | ||
| 2013-05-14 | 2013-05-10 | 22.477 | 101,045 | +31,205 | 0.01% | 2,271,205 |
| 2013-05-13 | 2013-05-09 | 22.343 | 69,840 | +62,410 | 0.01% | 1,560,405 |
| 2013-05-10 | 2013-05-08 | 22.154 | 7,430 | +7,430 | 0.00% | 164,605 |
| 2013-05-06 | 2013-05-02 | 20.243 | 0 | -34,177 | ||
| 2013-04-30 | 2013-04-26 | 20.970 | 34,177 | -117,390 | 0.00% | 716,682 |
| 2013-04-25 | 2013-04-23 | 19.543 | 151,567 | +151,567 | 0.01% | 2,962,076 |
| 2013-04-08 | 2013-04-03 | 21.966 | 0 | -139,680 | ||
| 2013-04-05 | 2013-04-02 | 22.208 | 139,680 | -5,943 | 0.01% | 3,102,010 |
| 2013-04-03 | 2013-03-28 | 21.885 | 145,623 | +5,943 | 0.01% | 3,186,952 |
| 2013-04-02 | 2013-03-27 | 21.912 | 139,680 | +139,680 | 0.01% | 3,060,649 |
| 2013-03-20 | 2013-03-18 | 20.781 | 0 | -127,792 | ||
| 2013-03-19 | 2013-03-15 | 20.781 | 127,792 | -17,831 | 0.01% | 2,655,681 |
| 2013-03-18 | 2013-03-14 | 20.566 | 145,623 | +145,623 | 0.01% | 2,994,872 |
| 2013-03-05 | 2013-03-01 | 21.454 | 0 | -2,972 | ||
| 2013-03-04 | 2013-02-28 | 22.154 | 2,972 | -7,430 | 0.00% | 65,842 |
| 2013-03-01 | 2013-02-27 | 21.077 | 10,402 | +10,402 | 0.00% | 219,247 |
| 2013-01-28 | 2013-01-24 | 22.020 | 0 | -18,234 | ||
| 2013-01-25 | 2013-01-23 | 22.316 | 18,234 | +18,234 | 0.00% | 406,904 |
| 2013-01-14 | 2013-01-10 | 20.970 | 0 | -57,952 | ||
| 2013-01-11 | 2013-01-09 | 21.185 | 57,952 | +57,952 | 0.01% | 1,227,717 |
| 2013-01-08 | 2013-01-04 | 22.181 | 0 | -115,415 | ||
| 2013-01-07 | 2013-01-03 | 22.585 | 115,415 | +115,415 | 0.01% | 2,606,629 |
| 2012-11-15 | 2012-11-13 | 18.816 | 0 | -38,635 | ||
| 2012-11-14 | 2012-11-12 | 19.193 | 38,635 | +38,635 | 0.00% | 741,524 |
| 2012-11-13 | 2012-11-09 | 19.139 | 0 | -49,036 | ||
| 2012-11-12 | 2012-11-08 | 19.112 | 49,036 | +31,205 | 0.00% | 937,192 |
| 2012-11-09 | 2012-11-07 | 19.220 | 17,831 | +17,831 | 0.00% | 342,712 |
| 2012-10-19 | 2012-10-17 | 19.139 | 0 | -14,117 | ||
| 2012-10-18 | 2012-10-16 | 19.220 | 14,117 | +14,117 | 0.00% | 271,329 |
| 2012-10-09 | 2012-10-05 | 19.678 | 0 | -743 | ||
| 2012-10-08 | 2012-10-04 | 18.682 | 743 | +743 | 0.00% | 13,880 |
| 2012-10-03 | 2012-09-27 | 18.601 | 0 | -17,831 | ||
| 2012-09-28 | 2012-09-26 | 18.520 | 17,831 | +17,831 | 0.00% | 330,232 |
| 2012-09-11 | 2012-09-07 | 17.228 | 0 | -20,803 | ||
| 2012-09-10 | 2012-09-06 | 16.690 | 20,803 | +20,803 | 0.00% | 347,194 |
| 2012-08-27 | 2012-08-23 | 17.955 | 0 | -16,345 | ||
| 2012-08-24 | 2012-08-22 | 17.578 | 16,345 | +16,345 | 0.00% | 287,312 |
| 2012-08-22 | 2012-08-20 | 16.690 | 0 | -77,270 | ||
| 2012-08-21 | 2012-08-17 | 16.690 | 77,270 | +77,270 | 0.01% | 1,289,608 |
| 2012-07-12 | 2012-07-10 | 15.694 | 0 | -120,362 | ||
| 2012-07-11 | 2012-07-09 | 15.532 | 120,362 | +120,362 | 0.01% | 1,869,477 |
| 2012-04-20 | 2012-04-18 | 16.114 | 0 | -1,457 | ||
| 2012-04-19 | 2012-04-17 | 15.675 | 1,457 | +1,457 | 0.00% | 22,839 |
| 2012-04-18 | 2012-04-16 | 15.620 | 0 | -49,541 | ||
| 2012-04-17 | 2012-04-13 | 15.950 | 49,541 | -52,455 | 0.00% | 790,161 |
| 2012-04-16 | 2012-04-12 | 15.840 | 101,996 | +101,996 | 0.01% | 1,615,599 |
| 2012-03-26 | 2012-03-22 | 15.318 | 0 | -10,200 | ||
| 2012-03-23 | 2012-03-21 | 15.785 | 10,200 | +10,200 | 0.00% | 161,006 |
| 2012-03-20 | 2012-03-16 | 17.240 | 0 | -10,200 | ||
| 2012-03-19 | 2012-03-15 | 17.377 | 10,200 | +10,200 | 0.00% | 177,247 |
| 2012-03-06 | 2012-03-02 | 18.173 | 0 | -21,856 | ||
| 2012-03-05 | 2012-03-01 | 18.091 | 21,856 | +21,856 | 0.00% | 395,395 |
| 2012-02-28 | 2012-02-24 | 18.365 | 0 | -21,856 | ||
| 2012-02-27 | 2012-02-23 | 18.365 | 21,856 | +21,856 | 0.00% | 401,394 |
| 2012-02-02 | 2012-01-31 | 17.377 | 0 | -36,427 | ||
| 2012-02-01 | 2012-01-30 | 17.350 | 36,427 | +36,427 | 0.00% | 631,997 |
| 2012-01-31 | 2012-01-27 | 17.377 | 0 | -23,313 | ||
| 2012-01-30 | 2012-01-26 | 17.158 | 23,313 | +23,313 | 0.00% | 399,993 |
| 2012-01-26 | 2012-01-19 | 17.158 | 0 | -37,884 | ||
| 2012-01-20 | 2012-01-18 | 17.212 | 37,884 | +37,884 | 0.00% | 652,076 |
| 2012-01-18 | 2012-01-16 | 16.636 | 0 | -64,112 | ||
| 2012-01-17 | 2012-01-13 | 16.718 | 64,112 | +64,112 | 0.01% | 1,071,843 |
| 2012-01-12 | 2012-01-10 | 17.048 | 0 | -58,283 | ||
| 2012-01-11 | 2012-01-09 | 16.691 | 58,283 | +58,283 | 0.01% | 972,792 |
| 2011-12-29 | 2011-12-23 | 16.828 | 0 | -7,285 | ||
| 2011-12-28 | 2011-12-22 | 16.059 | 7,285 | +7,285 | 0.00% | 116,993 |
| 2011-12-22 | 2011-12-20 | 15.071 | 0 | -27,685 | ||
| 2011-12-21 | 2011-12-19 | 15.099 | 27,685 | +27,685 | 0.00% | 418,005 |
| 2011-12-19 | 2011-12-15 | 14.797 | 0 | -26,228 | ||
| 2011-12-16 | 2011-12-14 | 15.373 | 26,228 | +26,228 | 0.00% | 403,207 |
| 2011-12-15 | 2011-12-13 | 15.373 | 0 | -65,569 | ||
| 2011-12-14 | 2011-12-12 | 15.455 | 65,569 | +64,891 | 0.01% | 1,013,402 |
| 2011-12-13 | 2011-12-09 | 15.703 | 678 | +678 | 0.00% | 10,646 |
| 2011-12-02 | 2011-11-30 | 15.703 | 0 | -106,367 | ||
| 2011-12-01 | 2011-11-29 | 15.455 | 106,367 | +106,367 | 0.01% | 1,643,955 |
| 2011-10-11 | 2011-10-07 | 14.083 | 0 | -4,736 | ||
| 2011-10-10 | 2011-10-06 | 14.275 | 4,736 | +4,736 | 0.00% | 67,607 |
| 2011-09-19 | 2011-09-15 | 14.001 | 0 | -238,962 | ||
| 2011-09-16 | 2011-09-14 | 13.781 | 238,962 | +238,962 | 0.02% | 3,293,117 |
| 2011-08-18 | 2011-08-16 | 15.703 | 0 | -72,854 | ||
| 2011-08-17 | 2011-08-15 | 15.703 | 72,854 | +72,854 | 0.01% | 1,143,995 |
| 2011-08-15 | 2011-08-11 | 14.961 | 0 | -65,569 | ||
| 2011-08-12 | 2011-08-10 | 15.181 | 65,569 | +65,569 | 0.01% | 995,402 |
| 2011-08-11 | 2011-08-09 | 14.852 | 0 | -281,218 | ||
| 2011-08-10 | 2011-08-08 | 15.703 | 281,218 | +281,218 | 0.03% | 4,415,844 |
| 2011-07-18 | 2011-07-14 | 19.326 | 0 | -20,399 | ||
| 2011-07-15 | 2011-07-13 | 19.436 | 20,399 | +20,399 | 0.00% | 396,476 |
| 2011-07-07 | 2011-07-05 | 20.287 | 0 | -2,914 | ||
| 2011-07-06 | 2011-07-04 | 20.095 | 2,914 | +2,914 | 0.00% | 58,557 |
| 2011-07-04 | 2011-06-29 | 19.354 | 0 | -583 | ||
| 2011-06-29 | 2011-06-27 | 19.409 | 583 | +583 | 0.00% | 11,315 |
| 2011-06-24 | 2011-06-22 | 19.271 | 0 | -45,170 | ||
| 2011-06-23 | 2011-06-21 | 18.914 | 45,170 | +45,170 | 0.00% | 854,366 |
| 2011-05-27 | 2011-05-25 | 20.719 | 0 | -63,201 | ||
| 2011-05-26 | 2011-05-24 | 20.301 | 63,201 | +63,201 | 0.01% | 1,283,041 |
| 2011-05-03 | 2011-04-28 | 22.139 | 0 | -175,239 | ||
| 2011-04-29 | 2011-04-27 | 22.529 | 175,239 | +175,239 | 0.02% | 3,947,919 |
| 2011-03-11 | 2011-03-09 | 22.807 | 0 | -313,320 | ||
| 2011-03-10 | 2011-03-08 | 22.668 | 313,320 | +313,320 | 0.03% | 7,102,340 |
| 2011-03-07 | 2011-03-03 | 21.916 | 0 | -1,436 | ||
| 2011-03-02 | 2011-02-28 | 21.610 | 1,436 | +1,436 | 0.00% | 31,032 |
| 2011-02-21 | 2011-02-17 | 21.860 | 0 | -2,873 | ||
| 2011-02-18 | 2011-02-16 | 20.663 | 2,873 | -83,310 | 0.00% | 59,365 |
| 2011-02-17 | 2011-02-15 | 19.716 | 86,183 | +86,183 | 0.01% | 1,699,197 |
| 2011-02-15 | 2011-02-11 | 19.716 | 0 | -249,931 | ||
| 2011-02-14 | 2011-02-10 | 19.521 | 249,931 | +249,931 | 0.02% | 4,878,958 |
| 2010-12-10 | 2010-12-08 | 21.331 | 0 | -38,782 | ||
| 2010-12-09 | 2010-12-07 | 21.248 | 38,782 | +38,782 | 0.00% | 824,031 |
| 2010-11-24 | 2010-11-22 | 20.050 | 0 | -2,873 | ||
| 2010-11-23 | 2010-11-19 | 19.688 | 2,873 | -607,591 | 0.00% | 56,564 |
| 2010-11-22 | 2010-11-18 | 18.853 | 610,464 | +610,464 | 0.06% | 11,509,001 |
| 2010-10-11 | 2010-10-07 | 17.711 | 0 | -232,694 | ||
| 2010-10-08 | 2010-10-06 | 17.683 | 232,694 | +232,694 | 0.02% | 4,114,791 |
| 2010-08-20 | 2010-08-18 | 13.980 | 0 | -93,365 | ||
| 2010-08-18 | 2010-08-16 | 13.980 | 93,365 | +93,365 | 0.01% | 1,305,199 |
| 2010-07-07 | 2010-07-05 | 12.295 | 0 | -5,746 | ||
| 2010-07-06 | 2010-07-02 | 12.434 | 5,746 | +5,746 | 0.00% | 71,446 |
| 2010-06-07 | 2010-06-03 | 12.740 | 0 | -71,819 | ||
| 2010-06-04 | 2010-06-02 | 12.490 | 71,819 | +71,819 | 0.01% | 896,996 |
| 2010-05-31 | 2010-05-27 | 13.217 | 0 | -34,473 | ||
| 2010-05-28 | 2010-05-26 | 12.410 | 34,473 | +34,473 | 0.00% | 427,801 |
| 2010-05-11 | 2010-05-07 | 13.118 | 0 | -30,354 | ||
| 2010-05-10 | 2010-05-06 | 13.770 | 30,354 | +30,354 | 0.00% | 417,966 |
| 2010-03-24 | 2010-03-22 | 16.575 | 0 | -467,304 | ||
| 2010-03-23 | 2010-03-19 | 16.971 | 467,304 | +467,304 | 0.04% | 7,930,768 |
| 2010-02-17 | 2010-02-11 | 15.300 | 0 | -7,765 | ||
| 2010-02-12 | 2010-02-10 | 15.413 | 7,765 | +7,765 | 0.00% | 119,682 |
| 2010-01-14 | 2010-01-12 | 15.271 | 0 | -5,136 | ||
| 2010-01-13 | 2010-01-11 | 15.470 | 5,136 | +5,136 | 0.00% | 79,452 |
| 2009-11-19 | 2009-11-17 | 13.274 | 0 | -35,295 | ||
| 2009-11-18 | 2009-11-16 | 13.104 | 35,295 | +35,295 | 0.00% | 462,502 |
| 2009-09-22 | 2009-09-18 | 10.696 | 0 | -18,353 | ||
| 2009-09-18 | 2009-09-16 | 10.880 | 18,353 | -159 | 0.00% | 199,677 |
| 2009-09-17 | 2009-09-15 | 10.710 | 18,512 | +18,512 | 0.00% | 198,260 |
| 2009-09-16 | 2009-09-14 | 10.922 | 0 | -1,231 | ||
| 2009-09-15 | 2009-09-11 | 10.908 | 1,231 | +1,231 | 0.00% | 13,428 |
| 2009-07-06 | 2009-07-02 | 11.645 | 0 | -21,177 | ||
| 2009-07-03 | 2009-06-30 | 11.914 | 21,177 | +21,177 | 0.00% | 252,301 |
| 2009-05-18 | 2009-05-14 | 10.798 | 0 | -551,486 | ||
| 2009-05-15 | 2009-05-13 | 11.216 | 551,486 | +490,364 | 0.05% | 6,185,257 |
| 2009-05-14 | 2009-05-12 | 11.216 | 61,122 | +61,122 | 0.01% | 685,521 |
| 2009-04-08 | 2009-04-06 | 9.056 | 0 | -65,289 | ||
| 2009-04-07 | 2009-04-03 | 8.926 | 65,289 | +65,289 | 0.01% | 582,797 |
| 2009-03-20 | 2009-03-18 | 8.250 | 0 | -8,335 | ||
| 2009-03-19 | 2009-03-17 | 8.120 | 8,335 | +8,335 | 0.00% | 67,682 |
| 2009-02-05 | 2009-02-03 | 8.696 | 0 | -37,090 | ||
| 2009-02-04 | 2009-02-02 | 8.523 | 37,090 | +37,090 | 0.00% | 316,129 |
| 2008-11-26 | 2008-11-24 | 4.852 | 0 | -48,620 | ||
| 2008-11-24 | 2008-11-20 | 4.866 | 48,620 | +48,620 | 0.00% | 236,601 |
| 2008-11-13 | 2008-11-11 | 6.824 | 0 | -80,570 | ||
| 2008-11-12 | 2008-11-10 | 7.040 | 80,570 | +80,570 | 0.01% | 567,241 |
| 2008-09-16 | 2008-09-11 | 11.734 | 0 | -467,205 | ||
| 2008-09-12 | 2008-09-10 | 12.108 | 467,205 | +467,205 | 0.04% | 5,657,040 |
| 2008-08-18 | 2008-08-14 | 14.325 | 0 | -568 | ||
| 2008-08-15 | 2008-08-13 | 13.678 | 568 | +568 | 0.00% | 7,769 |
| 2008-04-15 | 2008-04-11 | 19.289 | 0 | -687 | ||
| 2008-04-14 | 2008-04-10 | 18.911 | 687 | +687 | 0.00% | 12,992 |
| 2008-04-02 | 2008-03-31 | 18.562 | 0 | -532,070 | ||
| 2008-03-31 | 2008-03-27 | 17.515 | 532,070 | +532,070 | 0.05% | 9,318,953 |
| 2008-03-18 | 2008-03-14 | 19.377 | 0 | -725 | ||
| 2008-03-17 | 2008-03-13 | 19.086 | 725 | +725 | 0.00% | 13,837 |
| 2008-03-11 | 2008-03-07 | 20.919 | 0 | -12,374 | ||
| 2008-03-07 | 2008-03-05 | 20.860 | 12,374 | +12,374 | 0.00% | 258,126 |
| 2008-03-04 | 2008-02-29 | 22.693 | 0 | -142,444 | ||
| 2008-03-03 | 2008-02-28 | 22.635 | 142,444 | +142,070 | 0.01% | 3,224,227 |
| 2008-02-29 | 2008-02-27 | 23.217 | 374 | +374 | 0.00% | 8,683 |
| 2007-12-27 | 2007-12-20 | 24.555 | 0 | -687 | ||
| 2007-12-21 | 2007-12-19 | 23.362 | 687 | +687 | 0.00% | 16,050 |
| 2007-10-23 | 2007-10-18 | 30.476 | 0 | -12,374 | ||
| 2007-10-22 | 2007-10-17 | 27.843 | 12,374 | +12,374 | 0.00% | 344,528 |
| 2007-10-09 | 2007-10-05 | 25.632 | 0 | -24,747 | ||
| 2007-10-08 | 2007-10-04 | 22.984 | 24,747 | +24,747 | 0.00% | 568,789 |
| 2007-09-04 | 2007-08-31 | 21.820 | 0 | -103,114 | ||
| 2007-09-03 | 2007-08-30 | 20.133 | 103,114 | +103,114 | 0.01% | 2,075,992 |
| 2007-08-06 | 2007-08-02 | 15.565 | 0 | -149,860 | ||
| 2007-08-03 | 2007-08-01 | 16.002 | 149,860 | +149,860 | 0.01% | 2,398,006 |
| 2007-06-28 | 2007-06-26 | 11.827 | 0 | -19,248 | ||
| 2007-06-27 | 2007-06-25 | 11.667 | 19,248 | +19,248 | 0.00% | 224,560 |
| 2007-06-26 | 2007-06-22 | 12.074 | 0 |
Sign up for our free newsletter
Copyright & disclaimer, Privacy policy