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: NANYANG COMMERCIAL BANK LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 2.110 69,132 +0 0.01% 145,869
2025-10-13 2025-10-09 2.090 69,132 +0 0.01% 144,486
2025-10-10 2025-10-08 2.320 69,132 +0 0.01% 160,386
2025-10-09 2025-10-06 2.160 69,132 +0 0.01% 149,325
2025-10-08 2025-10-03 2.080 69,132 +0 0.01% 143,795
2025-10-06 2025-10-02 1.990 69,132 +0 0.01% 137,573
2025-10-03 2025-09-30 1.890 69,132 +0 0.01% 130,659
2025-10-02 2025-09-29 1.860 69,132 +0 0.01% 128,586
2025-09-30 2025-09-26 1.900 69,132 +0 0.01% 131,351
2025-09-29 2025-09-25 1.880 69,132 +0 0.01% 129,968
2025-09-26 2025-09-24 1.870 69,132 +0 0.01% 129,277
2025-09-25 2025-09-23 1.870 69,132 +0 0.01% 129,277
2025-09-24 2025-09-22 1.840 69,132 +0 0.01% 127,203
2025-09-23 2025-09-19 1.870 69,132 +0 0.01% 129,277
2025-09-22 2025-09-18 1.850 69,132 +0 0.01% 127,894
2025-09-19 2025-09-17 1.780 69,132 +0 0.01% 123,055
2025-09-18 2025-09-16 1.740 69,132 +0 0.01% 120,290
2025-09-17 2025-09-15 1.720 69,132 +0 0.01% 118,907
2025-09-16 2025-09-12 1.770 69,132 +0 0.01% 122,364
2025-09-15 2025-09-11 1.730 69,132 +0 0.01% 119,598
2025-09-12 2025-09-10 1.760 69,132 +0 0.01% 121,672
2025-09-11 2025-09-09 1.720 69,132 +0 0.01% 118,907
2025-09-10 2025-09-08 1.700 69,132 +0 0.01% 117,524
2025-09-09 2025-09-05 1.810 69,132 +0 0.01% 125,129
2025-09-08 2025-09-04 1.800 69,132 +0 0.01% 124,438
2025-09-05 2025-09-03 1.890 69,132 +0 0.01% 130,659
2025-09-04 2025-09-02 1.880 69,132 -40 0.01% 129,968
2025-05-22 2025-05-20 3.240 69,172 -1,200 0.01% 224,117
2025-05-20 2025-05-16 3.300 70,372 -200 0.01% 232,228
2025-05-13 2025-05-09 2.570 70,572 -600 0.01% 181,370
2024-12-06 2024-12-04 2.790 71,172 -800 0.01% 198,570
2024-11-08 2024-11-06 2.310 71,972 -1,200 0.01% 166,255
2024-07-22 2024-07-18 3.440 73,172 -1,200 0.01% 251,712
2024-04-11 2024-04-09 3.580 74,372 -12 0.01% 266,252
2024-03-22 2024-03-20 3.250 74,384 -1,000 0.01% 241,748
2024-03-06 2024-03-04 4.220 75,384 -40 0.01% 318,120
2024-02-15 2024-02-09 4.000 75,424 -6,150 0.01% 301,696
2024-02-02 2024-01-31 3.390 81,574 -10,000 0.01% 276,536
2024-01-26 2024-01-24 2.840 91,574 +8,000 0.01% 260,070
2024-01-04 2024-01-02 2.480 83,574 -4,000 0.01% 207,264
2023-10-05 2023-10-03 0.820 87,574 -630 0.01% 71,811
2023-09-07 2023-09-05 0.630 88,204 -400 0.01% 55,569
2023-07-19 2023-07-14 0.560 88,604 -180 0.01% 49,618
2023-07-06 2023-07-04 0.570 88,784 -34,400 0.01% 50,607
2023-07-05 2023-07-03 0.560 123,184 -6,000 0.02% 68,983
2023-06-12 2023-06-08 0.630 129,184 +1,200 0.02% 81,386
2023-06-08 2023-06-06 0.640 127,984 -1,200 0.02% 81,910
2023-05-24 2023-05-22 0.640 129,184 -1,600 0.02% 82,678
2023-05-22 2023-05-18 0.650 130,784 -2,000 0.02% 85,010
2023-05-19 2023-05-17 0.650 132,784 -1,110 0.02% 86,310
2023-04-20 2023-04-18 0.800 133,894 -8,000 0.02% 107,115
2023-04-17 2023-04-13 0.940 141,894 +6,400 0.02% 133,380
2023-03-06 2023-03-02 1.140 135,494 -1,136 0.02% 154,463
2022-10-07 2022-10-05 1.750 136,630 -800 0.02% 239,102
2022-07-14 2022-07-12 1.975 137,430 +2,400 0.02% 271,424
2022-04-04 2022-03-31 2.450 135,030 -80 0.02% 330,823
2022-01-27 2022-01-25 2.500 135,110 -480 0.02% 337,775
2021-07-14 2021-07-12 3.700 135,590 -12,000 0.02% 501,683
2021-07-13 2021-07-09 4.100 147,590 -20,000 0.02% 605,119
2021-07-07 2021-07-05 4.350 167,590 -4,000 0.02% 729,016
2021-07-06 2021-07-02 4.425 171,590 -4,000 0.02% 759,286
2021-07-02 2021-06-29 4.400 175,590 -200 0.02% 772,596
2021-06-07 2021-06-03 4.650 175,790 -4,000 0.02% 817,423
2021-06-04 2021-06-02 4.700 179,790 -100 0.02% 845,013
2021-05-27 2021-05-25 4.500 179,890 +1,600 0.02% 809,505
2021-05-21 2021-05-18 5.075 178,290 -16,000 0.02% 904,822
2021-05-18 2021-05-14 5.375 194,290 -200 0.03% 1,044,309
2021-05-04 2021-04-30 5.750 194,490 +12,000 0.03% 1,118,317
2021-04-30 2021-04-28 5.800 182,490 +8,000 0.02% 1,058,442
2021-04-19 2021-04-15 5.225 174,490 +8,000 0.02% 911,710
2021-03-25 2021-03-23 5.600 166,490 -12,000 0.02% 932,344
2021-03-18 2021-03-16 5.600 178,490 -36,800 0.02% 999,544
2021-03-10 2021-03-08 4.650 215,290 +4,000 0.03% 1,001,098
2021-03-04 2021-03-02 6.500 211,290 -800 0.03% 1,373,385
2021-03-02 2021-02-26 6.625 212,090 -9,000 0.03% 1,405,096
2021-03-01 2021-02-25 6.225 221,090 +800 0.03% 1,376,285
2021-02-26 2021-02-24 5.925 220,290 -11,200 0.03% 1,305,218
2021-02-25 2021-02-23 5.700 231,490 -800 0.03% 1,319,493
2021-02-24 2021-02-22 5.625 232,290 -4,800 0.03% 1,306,631
2021-02-23 2021-02-19 5.325 237,090 -36,000 0.03% 1,262,504
2021-01-27 2021-01-25 3.950 273,090 +10,400 0.04% 1,078,705
2021-01-21 2021-01-19 3.775 262,690 -800 0.03% 991,655
2021-01-20 2021-01-18 3.650 263,490 -2,300 0.04% 961,738
2021-01-19 2021-01-15 3.500 265,790 +21,600 0.04% 930,265
2021-01-15 2021-01-13 3.875 244,190 +24,000 0.03% 946,236
2020-12-18 2020-12-16 4.025 220,190 -200 0.03% 886,265
2020-11-25 2020-11-23 3.900 220,390 -1,250 0.03% 859,521
2020-11-20 2020-11-18 4.200 221,640 +800 0.03% 930,888
2020-11-09 2020-11-05 3.575 220,840 +800 0.03% 789,503
2020-10-09 2020-10-07 4.275 220,040 -8,000 0.03% 940,671
2020-08-26 2020-08-24 4.250 228,040 -2,400 0.03% 969,170
2020-08-13 2020-08-11 4.750 230,440 -18,800 0.03% 1,094,590
2020-07-31 2020-07-29 3.150 249,240 -1,320 0.04% 785,106
2020-07-22 2020-07-20 2.900 250,560 +800 0.04% 726,624
2020-07-09 2020-07-07 3.025 249,760 -20,000 0.04% 755,524
2020-06-18 2020-06-16 3.050 269,760 -1,900 0.04% 822,768
2020-05-14 2020-05-12 3.725 271,660 -12 0.04% 1,011,933
2020-03-11 2020-03-09 3.750 271,672 -1,600 0.04% 1,018,770
2020-01-15 2020-01-13 4.125 273,272 +36,800 0.04% 1,127,247
2020-01-09 2020-01-07 4.000 236,472 -64,000 0.03% 945,888
2019-12-16 2019-12-12 4.350 300,472 -19,200 0.04% 1,307,053
2019-12-03 2019-11-29 4.525 319,672 -12,800 0.05% 1,446,516
2019-12-02 2019-11-28 4.250 332,472 -2,400 0.05% 1,413,006
2019-11-25 2019-11-21 4.750 334,872 +12,000 0.05% 1,590,642
2019-11-13 2019-11-11 4.725 322,872 +2,400 0.05% 1,525,570
2019-10-14 2019-10-10 4.950 320,472 -108,800 0.05% 1,586,336
2019-10-09 2019-10-04 3.925 429,272 +72,000 0.06% 1,684,893
2019-10-08 2019-10-03 4.225 357,272 -112,400 0.05% 1,509,474
2019-09-30 2019-09-26 4.975 469,672 -35,200 0.07% 2,336,618
2019-09-27 2019-09-25 4.725 504,872 -12,000 0.07% 2,385,520
2019-09-26 2019-09-24 4.500 516,872 +44,000 0.07% 2,325,924
2019-09-24 2019-09-20 4.250 472,872 -11,200 0.07% 2,009,706
2019-09-23 2019-09-19 4.150 484,072 +19,200 0.07% 2,008,899
2019-09-20 2019-09-18 4.225 464,872 -8,000 0.07% 1,964,084
2019-09-16 2019-09-12 3.200 472,872 +67,200 0.07% 1,513,190
2019-09-02 2019-08-29 2.325 405,672 -21,600 0.06% 943,187
2019-08-28 2019-08-26 2.200 427,272 +40,000 0.06% 939,998
2019-08-20 2019-08-16 1.900 387,272 -3,200 0.05% 735,817
2019-08-16 2019-08-14 1.950 390,472 -28,000 0.06% 761,420
2019-08-09 2019-08-07 1.750 418,472 +300 0.06% 732,326
2019-08-07 2019-08-05 1.750 418,172 -8,000 0.06% 731,801
2019-07-31 2019-07-29 1.800 426,172 -8,000 0.06% 767,110
2019-07-30 2019-07-26 1.850 434,172 -25,316 0.06% 803,218
2019-07-29 2019-07-25 1.800 459,488 -21,600 0.06% 827,078
2019-07-25 2019-07-23 1.700 481,088 -23,200 0.07% 817,850
2019-07-24 2019-07-22 1.675 504,288 -44,800 0.07% 844,682
2019-07-23 2019-07-19 1.750 549,088 +28,000 0.08% 960,904
2019-07-22 2019-07-18 1.725 521,088 +40,000 0.07% 898,877
2019-07-16 2019-07-12 1.425 481,088 +80,000 0.07% 685,550
2019-07-10 2019-07-08 1.800 401,088 -4,000 0.06% 721,958
2019-07-08 2019-07-04 1.850 405,088 -16,000 0.06% 749,413
2019-06-25 2019-06-21 1.250 421,088 -4,000 0.06% 526,360
2019-05-31 2019-05-29 0.975 425,088 -480 0.06% 414,461
2019-05-24 2019-05-22 1.025 425,568 -28 0.06% 436,207
2019-04-29 2019-04-25 1.000 425,596 +8,800 0.06% 425,596
2019-04-23 2019-04-17 1.475 416,796 +88,522 0.06% 614,774
2019-04-15 2019-04-11 1.425 328,274 +8,000 0.07% 467,790
2019-04-11 2019-04-09 1.475 320,274 -3,200 0.07% 472,404
2019-04-09 2019-04-04 1.325 323,474 -1,990 0.07% 428,603
2019-04-02 2019-03-29 1.350 325,464 +3,200 0.07% 439,376
2019-03-18 2019-03-14 1.617 322,264 -36,545 0.07% 520,993
2019-03-05 2019-03-01 1.684 358,809 -8,908 0.07% 604,244
2018-11-16 2018-11-14 2.178 367,717 -12,381 0.08% 800,891
2018-11-15 2018-11-13 2.021 380,098 -890 0.08% 768,115
2018-11-12 2018-11-08 1.886 380,988 -5,144 0.08% 718,586
2018-10-23 2018-10-19 1.886 386,132 +19,596 0.08% 728,288
2018-10-12 2018-10-10 1.953 366,536 -1,782 0.07% 716,018
2018-09-20 2018-09-18 2.200 368,318 -1,781 0.08% 810,470
2018-07-30 2018-07-26 2.694 370,099 -8,908 0.08% 997,211
2018-06-22 2018-06-20 2.874 379,007 -4,453 0.09% 1,089,294
2018-06-21 2018-06-19 2.897 383,460 +7,126 0.09% 1,110,703
2018-06-20 2018-06-15 3.211 376,334 +4,453 0.09% 1,208,363
2018-05-28 2018-05-24 2.964 371,881 -902 0.09% 1,102,214
2018-05-23 2018-05-18 2.941 372,783 -4,453 0.09% 1,096,517
2018-05-18 2018-05-16 2.986 377,236 -9,353 0.09% 1,126,556
2018-05-15 2018-05-11 3.211 386,589 +1,782 0.09% 1,241,291
2018-04-17 2018-04-13 3.099 384,807 -7,126 0.09% 1,192,367
2018-04-10 2018-04-06 3.054 391,933 -35,629 0.09% 1,196,847
2018-02-26 2018-02-22 3.435 427,562 -178,144 0.10% 1,468,854
2018-02-23 2018-02-21 3.705 605,706 -23 0.14% 2,244,057
2018-01-16 2018-01-12 3.907 605,729 +891 0.14% 2,366,550
2018-01-10 2018-01-08 3.974 604,838 -22,268 0.14% 2,403,811
2018-01-09 2018-01-05 3.974 627,106 -2,672 0.15% 2,492,311
2017-12-28 2017-12-22 3.997 629,778 -4,454 0.15% 2,517,071
2017-12-08 2017-12-06 3.862 634,232 -4,453 0.17% 2,449,427
2017-12-05 2017-12-01 4.154 638,685 -2,249 0.17% 2,653,056
2017-11-21 2017-11-17 4.334 640,934 -8,908 0.23% 2,777,529
2017-11-17 2017-11-15 4.109 649,842 -147 0.23% 2,670,219
2017-11-10 2017-11-08 4.558 649,989 +16,033 0.23% 2,962,716
2017-11-09 2017-11-07 4.109 633,956 -5,344 0.23% 2,604,943
2017-11-06 2017-11-02 3.884 639,300 -44,536 0.23% 2,483,355
2017-11-01 2017-10-30 3.795 683,836 -8,907 0.24% 2,594,936
2017-10-13 2017-10-11 3.952 692,743 +1,781 0.25% 2,737,618
2017-10-09 2017-10-04 3.929 690,962 -6,235 0.25% 2,715,065
2017-10-04 2017-09-29 3.862 697,197 +5,345 0.25% 2,692,601
2017-10-03 2017-09-28 3.974 691,852 +44,536 0.25% 2,749,631
2017-09-29 2017-09-27 4.356 647,316 +8,907 0.23% 2,819,720
2017-09-26 2017-09-22 3.660 638,409 +48,990 0.23% 2,336,547
2017-09-14 2017-09-12 4.244 589,419 +32,956 0.21% 2,501,347
2017-09-13 2017-09-11 4.244 556,463 +8,907 0.20% 2,361,490
2017-09-11 2017-09-07 4.378 547,556 +40,083 0.20% 2,397,459
2017-09-08 2017-09-06 4.581 507,473 +13,361 0.18% 2,324,508
2017-09-07 2017-09-05 4.625 494,112 -13,361 0.18% 2,285,497
2017-09-06 2017-09-04 4.738 507,473 +11,579 0.18% 2,404,271
2017-09-05 2017-09-01 4.872 495,894 -80,165 0.18% 2,416,221
2017-09-04 2017-08-31 4.625 576,059 -67,694 0.21% 2,664,540
2017-09-01 2017-08-30 3.637 643,753 -33,848 0.23% 2,341,652
2017-08-29 2017-08-25 2.919 677,601 -26,722 0.24% 1,977,905
2017-08-22 2017-08-18 2.919 704,323 -5,344 0.25% 2,055,906
2017-08-18 2017-08-16 2.919 709,667 +4,454 0.25% 2,071,505
2017-08-17 2017-08-15 2.964 705,213 +890 0.25% 2,090,173
2017-08-16 2017-08-14 2.964 704,323 +4,454 0.25% 2,087,535
2017-08-07 2017-08-03 3.346 699,869 -22 0.25% 2,341,483
2017-08-04 2017-08-02 3.368 699,891 +4,453 0.25% 2,357,272
2017-08-01 2017-07-28 3.435 695,438 -89 0.25% 2,389,119
2017-07-31 2017-07-27 3.458 695,527 +2,672 0.25% 2,405,042
2017-07-28 2017-07-26 3.435 692,855 +2,673 0.25% 2,380,246
2017-07-25 2017-07-21 3.323 690,182 +13,360 0.25% 2,293,577
2017-07-17 2017-07-13 3.525 676,822 -4,453 0.24% 2,385,954
2017-07-14 2017-07-12 3.368 681,275 +18,705 0.24% 2,294,572
2017-07-13 2017-07-11 3.233 662,570 +48,656 0.24% 2,142,310
2017-07-12 2017-07-10 4.064 613,914 -6,235 0.22% 2,495,020
2017-07-10 2017-07-06 4.064 620,149 +6,235 0.22% 2,520,360
2017-07-07 2017-07-05 4.109 613,914 -1,893 0.22% 2,522,590
2017-07-06 2017-07-04 4.087 615,807 +39,192 0.22% 2,516,541
2017-07-05 2017-07-03 4.131 576,615 -17,815 0.21% 2,382,274
2017-07-04 2017-06-30 3.997 594,430 -3,563 0.21% 2,375,794
2017-06-30 2017-06-28 4.109 597,993 -4,453 0.21% 2,457,170
2017-06-28 2017-06-26 4.199 602,446 -4,454 0.21% 2,529,576
2017-06-26 2017-06-22 4.019 606,900 +17,815 0.22% 2,439,260
2017-06-22 2017-06-20 4.087 589,085 +124,701 0.21% 2,407,339
2017-06-20 2017-06-16 4.356 464,384 +26,721 0.17% 2,022,865
2017-06-15 2017-06-13 4.334 437,663 -6,235 0.16% 1,896,641
2017-06-08 2017-06-06 4.289 443,898 -19,596 0.16% 1,903,726
2017-06-07 2017-06-05 4.289 463,494 +89,072 0.17% 1,987,767
2017-06-05 2017-06-01 4.356 374,422 +4,454 0.13% 1,630,989
2017-06-02 2017-05-31 4.356 369,968 -44,536 0.13% 1,611,587
2017-05-31 2017-05-26 4.244 414,504 +8,907 0.15% 1,759,051
2017-05-22 2017-05-18 4.378 405,597 +4,454 0.14% 1,775,895
2017-05-19 2017-05-17 4.378 401,143 +53,443 0.14% 1,756,393
2017-05-17 2017-05-15 4.154 347,700 +4,454 0.12% 1,444,323
2017-05-15 2017-05-11 4.356 343,246 -8,907 0.12% 1,495,186
2017-05-12 2017-05-10 4.378 352,153 +13,360 0.13% 1,541,892
2017-05-11 2017-05-09 4.603 338,793 +44,536 0.12% 1,559,467
2017-05-10 2017-05-08 4.581 294,257 -41,863 0.10% 1,347,861
2017-05-09 2017-05-05 4.334 336,120 +44,536 0.12% 1,456,598
2017-05-08 2017-05-04 4.468 291,584 -57,897 0.10% 1,302,881
2017-05-05 2017-05-02 4.289 349,481 +44,536 0.12% 1,498,804
2017-05-04 2017-04-28 4.064 304,945 +3,563 0.11% 1,239,333
2017-05-02 2017-04-27 4.042 301,382 +7,125 0.11% 1,218,086
2017-04-28 2017-04-26 4.468 294,257 -35,628 0.10% 1,314,825
2017-04-26 2017-04-24 4.491 329,885 -45,427 0.12% 1,481,428
2017-04-25 2017-04-21 4.468 375,312 +5,344 0.13% 1,677,002
2017-04-24 2017-04-20 4.558 369,968 +72,149 0.13% 1,686,352
2017-04-21 2017-04-19 4.558 297,819 +50,771 0.11% 1,357,489
2017-04-20 2017-04-18 4.648 247,048 +24,940 0.09% 1,148,259
2017-04-18 2017-04-12 4.581 222,108 +2,672 0.08% 1,017,378
2017-04-13 2017-04-11 4.558 219,436 -1,781 0.08% 1,000,212
2017-04-12 2017-04-10 4.693 221,217 +20,486 0.08% 1,038,132
2017-04-10 2017-04-06 4.828 200,731 -16,033 0.07% 969,038
2017-04-06 2017-04-03 4.693 216,764 -13,361 0.08% 1,017,235
2017-04-05 2017-03-31 4.805 230,125 +27,613 0.08% 1,105,772
2017-04-03 2017-03-30 4.491 202,512 +12,470 0.07% 909,429
2017-03-31 2017-03-29 5.299 190,042 +8,016 0.07% 1,007,047
2017-03-30 2017-03-28 6.175 182,026 -3,563 0.06% 1,123,968
2017-03-29 2017-03-27 6.062 185,589 -2,672 0.07% 1,125,133
2017-03-28 2017-03-24 5.838 188,261 -4,498 0.07% 1,099,061
2017-03-27 2017-03-23 5.726 192,759 -20,486 0.07% 1,103,679
2017-03-24 2017-03-22 5.389 213,245 +17,814 0.08% 1,149,154
2017-03-23 2017-03-21 5.456 195,431 -22,268 0.07% 1,066,320
2017-03-22 2017-03-20 4.446 217,699 +43,645 0.08% 967,853
2017-03-21 2017-03-17 5.501 174,054 +10,689 0.06% 957,498
2017-03-20 2017-03-16 6.512 163,365 -21,377 0.06% 1,063,763
2017-03-17 2017-03-15 6.175 184,742 +45,426 0.07% 1,140,739
2017-03-15 2017-03-13 10.890 139,316 -1,781 0.05% 1,517,158
2017-03-09 2017-03-07 8.869 141,097 -356 0.05% 1,251,419
2017-03-08 2017-03-06 8.981 141,453 +2,672 0.05% 1,270,457
2017-03-07 2017-03-03 9.094 138,781 -40 0.05% 1,262,040
2017-02-27 2017-02-23 9.992 138,821 -891 0.05% 1,387,085
2017-02-02 2017-01-27 10.553 139,712 -7,126 0.05% 1,474,414
2017-01-20 2017-01-18 11.002 146,838 -1,781 0.05% 1,615,558
2016-12-12 2016-12-08 11.676 148,619 -1,782 0.06% 1,735,264
2016-12-06 2016-12-02 10.778 150,401 +1,782 0.06% 1,620,989
2016-12-05 2016-12-01 11.227 148,619 -891 0.06% 1,668,523
2016-11-30 2016-11-28 13.472 149,510 +1,782 0.06% 2,014,232
2016-11-21 2016-11-17 14.146 147,728 +1,781 0.06% 2,089,736
2016-11-17 2016-11-15 14.595 145,947 -4,231 0.06% 2,130,083
2016-11-14 2016-11-10 14.370 150,178 -1,670 0.06% 2,158,113
2016-11-11 2016-11-09 14.146 151,848 -1,781 0.06% 2,148,016
2016-11-09 2016-11-07 14.595 153,629 -3,563 0.06% 2,242,201
2016-11-07 2016-11-03 14.370 157,192 -1,782 0.07% 2,258,907
2016-11-04 2016-11-02 14.370 158,974 +1,782 0.07% 2,284,515
2016-11-03 2016-11-01 14.595 157,192 +3,563 0.07% 2,294,203
2016-11-02 2016-10-31 14.819 153,629 +1,781 0.06% 2,276,696
2016-11-01 2016-10-28 14.819 151,848 -891 0.06% 2,250,303
2016-10-31 2016-10-27 15.269 152,739 -2,394 0.06% 2,332,098
2016-10-26 2016-10-24 14.595 155,133 -16,033 0.09% 2,264,152
2016-10-25 2016-10-20 15.269 171,166 -15,142 0.10% 2,613,451
2016-10-24 2016-10-19 15.718 186,308 +8,440 0.11% 2,928,313
2016-10-20 2016-10-18 16.840 177,868 +21,711 0.10% 2,995,347
2016-10-19 2016-10-17 10.216 156,157 +1,225 0.09% 1,595,368
2016-10-11 2016-10-06 20.657 154,932 +26,766 0.09% 3,200,493
2016-09-09 2016-09-07 20.657 128,166 -58,510 0.59% 2,647,577
2016-09-08 2016-09-06 20.657 186,676 +177,342 0.59% 3,856,242
2016-09-07 2016-09-05 20.657 9,334 -177,342 0.03% 192,816
2015-11-30 2015-11-26 20.657 186,676 +97 0.59% 3,856,242
2015-08-04 2015-07-31 20.657 186,579 -2,595 0.59% 3,854,238
2014-12-08 2014-12-04 20.657 189,174 +649 0.60% 3,907,844
2014-12-05 2014-12-03 20.966 188,525 -7,103 0.60% 3,952,564
2014-12-04 2014-12-02 21.274 195,628 +1,297 0.62% 4,161,799
2014-12-03 2014-12-01 23.124 194,331 -649 0.62% 4,493,703
2014-12-02 2014-11-28 22.816 194,980 +3,309 0.62% 4,448,594
2014-12-01 2014-11-27 20.349 191,671 +3,107 0.61% 3,900,330
2014-11-28 2014-11-26 18.807 188,564 +486 0.60% 3,546,416
2014-11-27 2014-11-25 18.499 188,078 -5,221 0.60% 3,479,287
2014-11-26 2014-11-24 16.649 193,299 -130 0.62% 3,218,284
2014-11-25 2014-11-21 17.266 193,429 -214 0.62% 3,339,724
2014-11-24 2014-11-20 18.191 193,643 +5,092 0.62% 3,522,531
2014-11-21 2014-11-19 19.732 188,551 +5,630 0.60% 3,720,573
2014-11-20 2014-11-18 15.416 182,921 +973 0.58% 2,819,906
2014-11-19 2014-11-17 15.108 181,948 -6,733 0.58% 2,748,808
2014-11-12 2014-11-10 15.416 188,681 -324 0.83% 2,908,702
2014-11-10 2014-11-06 15.724 189,005 -12,020 0.83% 2,971,970
2014-11-07 2014-11-05 16.649 201,025 +11,157 0.89% 3,346,916
2014-11-06 2014-11-04 15.108 189,868 -8,757 0.84% 2,868,460
2014-11-04 2014-10-31 15.416 198,625 -136 0.88% 3,061,998
2014-10-31 2014-10-29 16.033 198,761 -1,622 0.88% 3,186,659
2014-10-30 2014-10-28 16.341 200,383 +3,334 0.88% 3,274,445
2014-10-29 2014-10-27 16.649 197,049 +2,271 0.87% 3,280,719
2014-10-28 2014-10-24 16.649 194,778 -973 0.86% 3,242,908
2014-10-27 2014-10-23 16.649 195,751 +3,295 0.86% 3,259,108
2014-10-24 2014-10-22 16.958 192,456 +1,219 0.85% 3,263,587
2014-10-23 2014-10-21 19.116 191,237 -20,952 0.84% 3,655,650
2014-10-22 2014-10-20 13.566 212,189 -3,243 0.94% 2,878,568
2014-10-21 2014-10-17 13.874 215,432 +20,135 0.95% 2,988,985
2014-10-20 2014-10-16 17.574 195,297 -104 0.86% 3,432,191
2014-10-17 2014-10-15 18.191 195,401 +454 0.86% 3,554,511
2014-10-14 2014-10-10 18.191 194,947 +1,232 0.86% 3,546,252
2014-10-10 2014-10-08 18.499 193,715 -64 0.86% 3,583,567
2014-10-08 2014-10-06 19.116 193,779 +973 1.09% 3,704,243
2014-10-07 2014-10-03 18.499 192,806 -9,017 1.08% 3,566,751
2014-10-06 2014-09-30 19.424 201,823 +1,751 1.14% 3,920,236
2014-10-03 2014-09-29 19.424 200,072 -24,325 1.13% 3,886,224
2014-09-30 2014-09-26 20.966 224,397 -26,596 1.26% 4,704,646
2014-09-29 2014-09-25 20.657 250,993 +4,204 1.41% 5,184,865
2014-09-26 2014-09-24 20.966 246,789 +6,026 1.39% 5,174,111
2014-09-25 2014-09-23 24.666 240,763 -2,900 1.35% 5,938,554
2014-09-24 2014-09-22 24.049 243,663 +519 1.37% 5,859,832
2014-09-23 2014-09-19 24.357 243,144 +973 1.37% 5,922,317
2014-09-22 2014-09-18 24.666 242,171 +18,144 1.36% 5,973,284
2014-09-19 2014-09-17 25.591 224,027 +1,297 1.26% 5,732,967
2014-09-18 2014-09-16 26.515 222,730 +1,297 1.25% 5,905,792
2014-09-17 2014-09-15 26.824 221,433 +649 1.25% 5,939,674
2014-09-16 2014-09-12 27.132 220,784 +1,622 1.24% 5,990,337
2014-09-15 2014-09-11 28.057 219,162 +324 1.23% 6,149,045
2014-09-12 2014-09-10 27.749 218,838 +175 1.23% 6,072,482
2014-09-11 2014-09-08 28.057 218,663 +649 1.23% 6,135,044
2014-09-10 2014-09-05 28.674 218,014 +9,179 1.23% 6,251,271
2014-09-08 2014-09-04 28.057 208,835 +214 1.17% 5,859,299
2014-09-05 2014-09-03 28.057 208,621 -2,238 1.17% 5,853,295
2014-09-04 2014-09-02 28.365 210,859 -325 1.19% 5,981,099
2014-09-03 2014-09-01 28.982 211,184 +1,298 1.19% 6,120,542
2014-09-02 2014-08-29 29.599 209,886 -11,540 1.18% 6,212,347
2014-09-01 2014-08-28 29.599 221,426 +7,135 1.25% 6,553,916
2014-08-29 2014-08-27 30.524 214,291 -324 1.21% 6,540,940
2014-08-28 2014-08-26 30.215 214,615 +5,916 1.21% 6,484,659
2014-08-27 2014-08-25 32.065 208,699 +4,028 1.17% 6,691,981
2014-08-26 2014-08-22 28.365 204,671 -7,129 1.15% 5,805,574
2014-08-25 2014-08-21 27.440 211,800 +4,340 1.19% 5,811,884
2014-08-22 2014-08-20 27.749 207,460 +3,243 1.17% 5,756,757
2014-08-21 2014-08-19 28.674 204,217 +1,304 1.15% 5,855,660
2014-08-20 2014-08-18 28.674 202,913 -3,243 1.14% 5,818,269
2014-08-19 2014-08-15 28.057 206,156 -331 1.16% 5,784,135
2014-08-15 2014-08-13 28.057 206,487 +292 1.16% 5,793,421
2014-08-14 2014-08-12 26.824 206,195 +746 1.16% 5,530,933
2014-08-13 2014-08-11 27.440 205,449 +3,373 1.16% 5,637,610
2014-08-12 2014-08-08 28.057 202,076 +2,822 1.14% 5,669,662
2014-08-11 2014-08-07 28.057 199,254 -2,855 1.12% 5,590,485
2014-08-08 2014-08-06 27.749 202,109 +3,964 1.14% 5,608,273
2014-08-07 2014-08-05 28.057 198,145 -195 1.11% 5,559,369
2014-08-06 2014-08-04 28.982 198,340 +2,893 1.12% 5,748,297
2014-08-05 2014-08-01 28.674 195,447 +53,743 1.10% 5,604,192
2014-08-04 2014-07-31 33.299 141,704 +11,151 0.80% 4,718,532
2014-07-30 2014-07-28 37.615 130,553 -117 0.73% 4,910,749
2014-07-29 2014-07-25 37.615 130,670 -162 0.74% 4,915,150
2014-07-28 2014-07-24 37.615 130,832 +818 0.74% 4,921,243
2014-07-25 2014-07-23 38.232 130,014 -662 0.73% 4,970,646
2014-07-23 2014-07-21 36.382 130,676 -324 0.74% 4,754,215
2014-07-22 2014-07-18 36.998 131,000 +648 0.74% 4,846,783
2014-07-21 2014-07-17 36.690 130,352 -6 0.73% 4,782,618
2014-07-18 2014-07-16 36.998 130,358 +2,406 0.73% 4,823,030
2014-07-15 2014-07-11 36.382 127,952 +461 0.72% 4,655,112
2014-07-14 2014-07-10 36.690 127,491 -6,675 0.72% 4,677,648
2014-07-11 2014-07-09 36.690 134,166 +1,946 0.75% 4,922,554
2014-07-10 2014-07-08 35.765 132,220 +2,076 0.74% 4,728,857
2014-07-09 2014-07-07 36.690 130,144 +1,239 0.73% 4,774,986
2014-07-08 2014-07-04 36.690 128,905 +324 0.73% 4,729,527
2014-07-07 2014-07-03 36.998 128,581 +1,622 0.72% 4,757,284
2014-07-03 2014-06-30 36.690 126,959 +1,096 0.71% 4,658,129
2014-06-30 2014-06-26 36.998 125,863 +973 0.71% 4,656,722
2014-06-27 2014-06-25 37.615 124,890 +324 0.70% 4,697,735
2014-06-25 2014-06-23 37.615 124,566 +1,622 0.70% 4,685,548
2014-06-23 2014-06-19 38.848 122,944 +1,297 0.69% 4,776,160
2014-06-20 2014-06-18 39.465 121,647 -1,297 0.68% 4,800,786
2014-06-17 2014-06-13 40.082 122,944 +1,297 0.69% 4,927,784
2014-06-12 2014-06-10 41.315 121,647 -1,297 0.68% 5,025,823
2014-06-11 2014-06-09 41.315 122,944 -2,757 0.69% 5,079,409
2014-06-10 2014-06-06 41.006 125,701 +2,206 0.71% 5,154,557
2014-06-09 2014-06-05 41.315 123,495 -779 0.69% 5,102,173
2014-06-06 2014-06-04 41.006 124,274 +1,298 0.70% 5,096,041
2014-06-05 2014-06-03 41.623 122,976 -1,298 0.69% 5,118,647
2014-06-04 2014-05-30 41.315 124,274 +1,298 0.70% 5,134,357
2014-06-03 2014-05-29 41.623 122,976 +3,243 0.69% 5,118,647
2014-05-30 2014-05-28 41.315 119,733 +324 0.67% 4,946,747
2014-05-29 2014-05-27 44.706 119,409 -9,114 0.67% 5,338,338
2014-05-27 2014-05-23 37.615 128,523 +779 0.72% 4,834,390
2014-05-26 2014-05-22 38.232 127,744 +1,297 0.72% 4,883,860
2014-05-23 2014-05-21 37.615 126,447 +162 0.71% 4,756,301
2014-05-21 2014-05-19 38.540 126,285 +649 0.71% 4,867,016
2014-05-20 2014-05-16 38.848 125,636 -2,011 0.71% 4,880,740
2014-05-19 2014-05-15 40.390 127,647 -3,639 0.72% 5,155,644
2014-05-16 2014-05-14 39.773 131,286 +2,407 0.74% 5,221,667
2014-05-15 2014-05-13 38.848 128,879 +162 0.72% 5,006,725
2014-05-14 2014-05-12 37.615 128,717 +649 0.72% 4,841,687
2014-05-13 2014-05-09 37.923 128,068 +1,621 0.72% 4,856,761
2014-05-09 2014-05-07 39.157 126,447 +3,574 0.71% 4,951,232
2014-05-07 2014-05-02 39.773 122,873 -97 0.69% 4,887,055
2014-05-02 2014-04-29 40.390 122,970 +1,233 0.69% 4,966,741
2014-04-30 2014-04-28 39.157 121,737 +1,329 0.68% 4,766,804
2014-04-29 2014-04-25 43.165 120,408 -1,297 0.68% 5,197,379
2014-04-28 2014-04-24 45.631 121,705 -486 0.68% 5,553,556
2014-04-25 2014-04-23 46.865 122,191 +973 0.69% 5,726,428
2014-04-23 2014-04-17 43.165 121,218 -597 0.68% 5,232,342
2014-04-22 2014-04-16 41.623 121,815 -1,311 0.69% 5,070,322
2014-04-17 2014-04-15 39.157 123,126 +1,298 0.69% 4,821,193
2014-04-16 2014-04-14 40.390 121,828 +162 0.69% 4,920,615
2014-04-15 2014-04-11 43.165 121,666 -649 0.68% 5,251,680
2014-04-14 2014-04-10 44.706 122,315 +4,541 0.69% 5,468,255
2014-04-11 2014-04-09 45.015 117,774 -1,427 0.66% 5,301,555
2014-04-10 2014-04-08 44.090 119,201 +1,395 0.67% 5,255,535
2014-04-09 2014-04-07 48.098 117,806 +1,297 0.66% 5,666,215
2014-04-08 2014-04-04 50.564 116,509 +1,090 0.66% 5,891,208
2014-04-04 2014-04-02 52.414 115,419 -11,787 0.65% 6,049,608
2014-04-03 2014-04-01 37.615 127,206 +383 0.72% 4,784,851
2014-04-02 2014-03-31 36.073 126,823 -1,356 0.71% 4,574,935
2014-04-01 2014-03-28 35.148 128,179 -519 0.72% 4,505,290
2014-03-31 2014-03-27 36.998 128,698 +4,476 0.72% 4,761,613
2014-03-27 2014-03-25 38.848 124,222 +973 0.70% 4,825,808
2014-03-26 2014-03-24 41.931 123,249 -1,518 0.69% 5,168,010
2014-03-25 2014-03-21 42.856 124,767 -2,834 0.70% 5,347,066
2014-03-24 2014-03-20 41.623 127,601 -1,382 0.72% 5,311,154
2014-03-21 2014-03-19 39.773 128,983 -4,735 0.73% 5,130,069
2014-03-20 2014-03-18 42.548 133,718 +2,147 0.75% 5,689,446
2014-03-19 2014-03-17 45.940 131,571 -3,393 0.74% 6,044,320
2014-03-18 2014-03-14 44.398 134,964 -8,050 0.76% 5,992,133
2014-03-17 2014-03-13 50.256 143,014 +8,011 0.80% 7,187,323
2014-03-14 2014-03-12 55.498 135,003 +2,530 0.76% 7,492,331
2014-03-13 2014-03-11 59.814 132,473 +9,218 0.75% 7,923,738
2014-03-12 2014-03-10 60.739 123,255 +746 0.69% 7,486,379
2014-03-11 2014-03-07 63.206 122,509 +1,304 0.69% 7,743,243
2014-03-10 2014-03-06 63.206 121,205 -1,518 0.68% 7,660,823
2014-03-07 2014-03-05 60.122 122,723 +402 0.69% 7,378,390
2014-03-06 2014-03-04 55.806 122,321 +5,773 0.69% 6,826,225
2014-03-05 2014-03-03 62.897 116,548 +649 0.66% 7,330,541
2014-03-04 2014-02-28 65.364 115,899 +4,437 0.65% 7,575,592
2014-03-03 2014-02-27 71.838 111,462 -6,701 0.63% 8,007,257
2014-02-28 2014-02-26 62.281 118,163 +4,995 0.66% 7,359,256
2014-02-27 2014-02-25 69.372 113,168 -11,878 0.64% 7,850,678
2014-02-26 2014-02-24 78.621 125,046 +6,597 0.70% 9,831,301
2014-02-25 2014-02-21 80.163 118,449 +2,238 0.67% 9,495,236
2014-02-24 2014-02-20 80.163 116,211 -973 0.65% 9,315,831
2014-02-21 2014-02-19 83.246 117,184 -2,893 0.66% 9,755,131
2014-02-20 2014-02-18 80.163 120,077 +16,626 0.72% 9,625,741
2014-02-19 2014-02-17 84.788 103,451 +9,756 0.62% 8,771,390
2014-02-18 2014-02-14 89.413 93,695 +2,004 0.56% 8,377,519
2014-02-17 2014-02-13 63.822 91,691 +3,101 0.55% 5,851,916
2014-02-14 2014-02-12 50.564 88,590 +14,044 0.53% 4,479,500
2014-02-13 2014-02-11 45.940 74,546 -6,357 0.45% 3,424,614
2014-02-12 2014-02-10 42.240 80,903 +13,674 0.48% 3,417,324
2014-02-11 2014-02-07 31.140 67,229 -772 0.40% 2,093,529
2013-09-03 2013-08-30 47.481 68,001 -65 0.54% 3,228,769
2011-06-20 2011-06-16 46.556 68,066 -97 0.54% 3,168,897
2011-06-03 2011-06-01 53.648 68,163 -681 0.54% 3,656,781
2011-06-02 2011-05-31 54.573 68,844 -325 0.55% 3,756,993
2011-05-31 2011-05-27 56.114 69,169 -97 0.55% 3,881,360
2011-05-30 2011-05-26 56.422 69,266 -52 0.55% 3,908,159
2011-05-23 2011-05-19 63.514 69,318 -91 0.55% 4,402,651
2011-05-19 2011-05-17 66.905 69,409 -648 0.55% 4,643,832
2011-05-18 2011-05-16 67.214 70,057 -649 0.56% 4,708,787
2011-05-17 2011-05-13 67.522 70,706 +649 0.56% 4,774,209
2011-05-13 2011-05-11 67.522 70,057 -7 0.56% 4,730,387
2011-05-12 2011-05-09 64.130 70,064 +325 0.56% 4,493,236
2011-04-29 2011-04-27 65.055 69,739 -3,244 0.55% 4,536,900
2011-04-28 2011-04-26 64.439 72,983 -324 0.62% 4,702,935
2011-04-21 2011-04-19 64.439 73,307 -130 0.62% 4,723,814
2011-04-20 2011-04-18 65.055 73,437 +273 0.62% 4,777,475
2011-04-12 2011-04-08 65.055 73,164 +162 0.62% 4,759,715
2011-04-08 2011-04-06 66.289 73,002 -389 0.62% 4,839,207
2011-04-07 2011-04-04 65.672 73,391 +129 0.62% 4,819,738
2011-03-30 2011-03-28 66.905 73,262 +1,622 0.62% 4,901,619
2011-03-25 2011-03-23 64.747 71,640 -324 0.61% 4,638,482
2011-03-18 2011-03-16 67.214 71,964 -973 0.70% 4,836,963
2011-03-17 2011-03-15 67.214 72,937 -195 0.71% 4,902,362
2011-03-16 2011-03-14 67.522 73,132 -28,315 0.71% 4,938,017
2011-03-14 2011-03-10 70.297 101,447 +1,622 0.98% 7,131,404
2011-03-10 2011-03-08 70.297 99,825 +324 0.97% 7,017,383
2011-03-09 2011-03-07 69.989 99,501 -97 0.96% 6,963,929
2011-03-08 2011-03-04 70.605 99,598 +162 0.96% 7,032,134
2011-03-07 2011-03-03 73.997 99,436 -1,362 0.96% 7,357,934
2011-03-04 2011-03-02 76.463 100,798 -324 0.97% 7,707,342
2011-03-03 2011-03-01 78.621 101,122 +810 0.98% 7,950,361
2011-03-02 2011-02-28 78.621 100,312 -460 0.97% 7,886,677
2011-03-01 2011-02-25 76.772 100,772 -3,049 0.97% 7,736,424
2011-02-28 2011-02-24 77.080 103,821 -324 1.00% 8,002,510
2011-02-25 2011-02-23 76.772 104,145 +1,518 1.01% 7,995,374
2011-02-23 2011-02-21 78.621 102,627 -818 0.99% 8,068,686
2011-02-22 2011-02-18 80.163 103,445 +1,019 1.00% 8,292,469
2011-02-21 2011-02-17 83.246 102,426 -869 0.99% 8,526,582
2011-02-18 2011-02-16 78.621 103,295 +1,492 1.00% 8,121,205
2011-02-17 2011-02-15 77.080 101,803 -2,920 0.98% 7,846,963
2011-02-16 2011-02-14 74.305 104,723 +4,749 1.01% 7,781,443
2011-02-15 2011-02-11 73.380 99,974 +447 0.97% 7,336,097
2011-02-14 2011-02-10 73.688 99,527 +649 0.96% 7,333,982
2011-02-10 2011-02-08 74.613 98,878 -324 0.96% 7,377,616
2011-02-09 2011-02-07 72.455 99,202 +1,297 0.96% 7,187,689
2011-02-08 2011-02-02 73.688 97,905 +1,589 0.95% 7,214,459
2011-02-01 2011-01-28 68.447 96,316 -551 0.93% 6,592,535
2011-01-28 2011-01-26 68.755 96,867 +18,779 0.94% 6,660,115
2011-01-27 2011-01-25 70.605 78,088 +3,042 0.76% 5,513,416
2011-01-26 2011-01-24 72.763 75,046 -843 0.73% 5,460,603
2011-01-25 2011-01-21 73.997 75,889 +12,844 0.73% 5,615,534
2011-01-24 2011-01-20 69.989 63,045 +1,297 0.61% 4,412,427
2011-01-05 2011-01-03 61.047 61,748 +1,622 0.60% 3,769,546
2011-01-04 2010-12-31 61.047 60,126 +2,335 0.58% 3,670,528
2011-01-03 2010-12-29 59.814 57,791 -2,147 0.56% 3,456,710
2010-12-30 2010-12-28 57.347 59,938 +1,298 0.58% 3,437,290
2010-12-29 2010-12-24 57.964 58,640 -429 0.57% 3,399,013
2010-12-28 2010-12-22 58.272 59,069 -58 0.57% 3,442,092
2010-12-23 2010-12-21 57.039 59,127 +9,847 0.57% 3,372,551
2010-12-09 2010-12-07 59.814 49,280 -357 0.48% 2,947,633
2010-12-07 2010-12-03 60.122 49,637 +97 0.48% 2,984,291
2010-12-01 2010-11-29 58.272 49,540 -155 0.48% 2,886,814
2010-11-25 2010-11-23 59.814 49,695 -558 0.48% 2,972,456
2010-11-24 2010-11-22 61.664 50,253 +227 0.49% 3,098,796
2010-11-18 2010-11-16 61.047 50,026 -65 0.48% 3,053,950
2010-11-17 2010-11-15 62.589 50,091 -227 0.48% 3,135,139
2010-11-16 2010-11-12 60.431 50,318 +5,871 0.49% 3,040,748
2010-11-15 2010-11-11 59.814 44,447 -4,541 0.43% 2,658,552
2010-11-12 2010-11-10 59.506 48,988 +227 0.47% 2,915,064
2010-11-11 2010-11-09 59.814 48,761 +2,238 0.47% 2,916,590
2010-11-10 2010-11-08 60.739 46,523 +16,217 0.45% 2,825,758
2010-11-09 2010-11-05 61.664 30,306 +292 0.29% 1,868,786
2010-11-08 2010-11-04 61.972 30,014 -422 0.29% 1,860,034
2010-11-05 2010-11-03 63.206 30,436 +701 0.29% 1,923,723
2010-11-04 2010-11-02 64.747 29,735 +622 0.29% 1,925,255
2010-11-03 2010-11-01 63.206 29,113 +325 0.28% 1,840,102
2010-11-02 2010-10-29 62.589 28,788 +973 0.28% 1,801,808
2010-11-01 2010-10-28 60.739 27,815 -6,098 0.27% 1,689,454
2010-10-29 2010-10-27 59.814 33,913 +928 0.33% 2,028,472
2010-10-28 2010-10-26 61.972 32,985 -2,141 0.32% 2,044,154
2010-10-27 2010-10-25 61.972 35,126 +10,898 0.34% 2,176,836
2010-10-26 2010-10-22 64.747 24,228 +10,761 0.23% 1,568,693
2010-10-25 2010-10-21 75.538 13,467 +3,646 0.13% 1,017,274
2010-10-22 2010-10-20 92.496 9,821 +324 0.09% 908,402
2010-10-21 2010-10-19 106.370 9,497 +876 0.09% 1,010,198
2010-10-20 2010-10-18 118.703 8,621 +811 0.08% 1,023,339
2010-10-18 2010-10-14 121.786 7,810 -162 0.08% 951,150
2010-10-15 2010-10-13 117.161 7,972 -5,190 0.08% 934,011
2010-10-14 2010-10-12 121.786 13,162 +162 0.13% 1,602,950
2010-10-13 2010-10-11 126.411 13,000 +4,055 0.13% 1,643,343
2010-10-12 2010-10-08 114.078 8,945 +65 0.09% 1,020,430
2010-10-11 2010-10-07 109.453 8,880 +1,070 0.09% 971,946
2010-10-08 2010-10-06 107.912 7,810 -526 0.08% 842,791
2010-10-07 2010-10-05 104.829 8,336 +487 0.08% 873,851
2010-10-05 2010-09-30 86.329 7,849 -3,568 0.08% 677,600
2010-10-04 2010-09-29 90.954 11,417 -486 0.11% 1,038,425
2010-09-24 2010-09-21 100.204 11,903 +486 0.12% 1,192,726
2010-09-21 2010-09-17 100.204 11,417 -1,012 0.11% 1,144,027
2010-09-20 2010-09-16 100.204 12,429 -2,192 0.12% 1,245,434
2010-09-17 2010-09-15 94.037 14,621 -3,763 0.14% 1,374,922
2010-09-16 2010-09-14 94.037 18,384 +727 0.18% 1,728,785
2010-09-15 2010-09-13 89.413 17,657 +3,438 0.17% 1,578,759
2010-09-08 2010-09-06 75.847 14,219 +3,568 0.14% 1,078,463
2010-09-06 2010-09-02 66.905 10,651 +324 0.10% 712,609
2010-08-31 2010-08-27 71.530 10,327 +78 0.10% 738,692
2010-08-27 2010-08-25 72.763 10,249 -649 0.10% 745,752
2010-08-20 2010-08-18 73.072 10,898 -123 0.11% 796,336
2010-08-18 2010-08-16 76.463 11,021 +642 0.11% 842,701
2010-08-17 2010-08-13 83.246 10,379 +260 0.10% 864,013
2010-07-27 2010-07-23 73.997 10,119 -163 0.10% 748,772
2010-07-26 2010-07-22 73.997 10,282 -324 0.10% 760,834
2010-07-20 2010-07-16 75.538 10,606 +162 0.10% 801,159
2010-07-16 2010-07-14 77.080 10,444 -253 0.10% 805,022
2010-06-28 2010-06-24 83.246 10,697 -1,621 0.10% 890,485
2010-06-17 2010-06-14 86.329 12,318 -65 0.12% 1,063,406
2010-06-01 2010-05-28 84.788 12,383 +597 0.12% 1,049,928
2010-05-27 2010-05-25 75.230 11,786 -649 0.11% 886,660
2010-05-26 2010-05-24 77.080 12,435 +973 0.12% 958,488
2010-05-25 2010-05-20 80.163 11,462 +52 0.11% 918,829
2010-05-24 2010-05-19 95.579 11,410 +551 0.11% 1,090,557
2010-05-05 2010-05-03 106.370 10,859 -65 0.11% 1,155,074
2010-05-04 2010-04-30 104.829 10,924 +649 0.11% 1,145,148
2010-04-23 2010-04-21 100.204 10,275 -32 0.10% 1,029,594
2010-04-01 2010-03-30 103.287 10,307 +162 0.10% 1,064,579
2010-03-30 2010-03-26 110.995 10,145 +90 0.10% 1,126,045
2010-03-29 2010-03-25 109.453 10,055 +130 0.10% 1,100,554
2010-03-26 2010-03-24 110.995 9,925 +162 0.10% 1,101,626
2010-03-24 2010-03-22 110.995 9,763 +325 0.09% 1,083,644
2010-03-15 2010-03-11 112.537 9,438 -3,114 0.09% 1,062,121
2010-03-11 2010-03-09 115.620 12,552 -402 0.12% 1,451,260
2010-03-09 2010-03-05 114.078 12,954 +324 0.13% 1,477,769
2010-03-04 2010-03-02 114.078 12,630 +325 0.12% 1,440,808
2010-03-02 2010-02-26 114.078 12,305 -163 0.12% 1,403,732
2010-02-26 2010-02-24 115.620 12,468 -324 0.12% 1,441,548
2010-02-24 2010-02-22 117.161 12,792 +162 0.12% 1,498,729
2010-02-22 2010-02-18 121.786 12,630 -117 0.12% 1,538,160
2010-02-18 2010-02-12 118.703 12,747 +46 0.12% 1,513,107
2010-02-17 2010-02-11 115.620 12,701 -195 0.12% 1,468,487
2010-02-12 2010-02-10 114.078 12,896 -519 0.12% 1,471,153
2010-02-11 2010-02-09 115.620 13,415 +195 0.13% 1,551,040
2010-02-09 2010-02-05 118.703 13,220 -32 0.13% 1,569,254
2010-02-08 2010-02-04 123.328 13,252 +32 0.13% 1,634,340
2010-02-05 2010-02-03 126.411 13,220 -4,100 0.13% 1,671,153
2010-02-04 2010-02-02 126.411 17,320 +325 0.17% 2,189,439
2010-02-03 2010-02-01 129.494 16,995 -163 0.16% 2,200,754
2010-01-29 2010-01-27 126.411 17,158 +98 0.17% 2,168,960
2010-01-27 2010-01-25 135.661 17,060 -130 0.17% 2,314,370
2010-01-26 2010-01-22 138.744 17,190 -259 0.17% 2,385,006
2010-01-25 2010-01-21 141.827 17,449 +97 0.17% 2,474,739
2010-01-22 2010-01-20 144.910 17,352 +227 0.17% 2,514,481
2010-01-21 2010-01-19 140.285 17,125 +1,135 0.17% 2,402,387
2010-01-20 2010-01-18 138.744 15,990 +6,260 0.15% 2,218,513
2010-01-15 2010-01-13 126.411 9,730 -675 0.09% 1,229,979
2010-01-14 2010-01-12 126.411 10,405 -882 0.10% 1,315,306
2010-01-13 2010-01-11 127.953 11,287 -324 0.11% 1,444,201
2010-01-12 2010-01-08 124.869 11,611 +324 0.11% 1,449,859
2010-01-11 2010-01-07 120.245 11,287 +195 0.11% 1,357,201
2009-12-29 2009-12-24 118.703 11,092 -163 0.11% 1,316,654
2009-12-22 2009-12-18 117.161 11,255 +325 0.11% 1,318,652
2009-12-21 2009-12-17 117.161 10,930 -325 0.11% 1,280,574
2009-12-18 2009-12-16 117.161 11,255 -1,135 0.11% 1,318,652
2009-12-17 2009-12-15 121.786 12,390 -648 0.12% 1,508,931
2009-12-11 2009-12-09 124.869 13,038 +590 0.13% 1,628,047
2009-12-10 2009-12-08 131.036 12,448 +123 0.12% 1,631,134
2009-12-09 2009-12-07 127.953 12,325 +811 0.12% 1,577,016
2009-12-08 2009-12-04 120.245 11,514 +324 0.11% 1,384,496
2009-12-07 2009-12-03 118.703 11,190 -14,206 0.11% 1,328,287
2009-12-03 2009-12-01 118.703 25,396 -129 0.25% 3,014,582
2009-11-30 2009-11-26 114.078 25,525 +64 0.25% 2,911,847
2009-11-27 2009-11-25 114.078 25,461 +390 0.25% 2,904,546
2009-11-25 2009-11-23 115.620 25,071 +64 0.24% 2,898,704
2009-11-24 2009-11-20 120.245 25,007 -259 0.24% 3,006,957
2009-11-20 2009-11-18 120.245 25,266 +97 0.24% 3,038,100
2009-11-18 2009-11-16 118.703 25,169 +260 0.24% 2,987,636
2009-11-05 2009-11-03 115.620 24,909 +324 0.24% 2,879,974
2009-11-04 2009-11-02 117.161 24,585 +324 0.24% 2,880,413
2009-11-03 2009-10-30 118.703 24,261 -324 0.23% 2,879,854
2009-10-29 2009-10-27 115.620 24,585 -376 0.24% 2,842,513
2009-10-27 2009-10-22 115.620 24,961 -162 0.24% 2,885,986
2009-10-23 2009-10-21 117.161 25,123 +227 0.24% 2,943,446
2009-10-20 2009-10-16 126.411 24,896 +266 0.24% 3,147,128
2009-10-19 2009-10-15 126.411 24,630 +486 0.62% 3,113,503
2009-10-16 2009-10-14 131.036 24,144 -3,081 0.61% 3,163,728
2009-10-15 2009-10-13 124.869 27,225 -324 0.68% 3,399,569
2009-10-13 2009-10-09 123.328 27,549 -3,925 0.69% 3,397,558
2009-10-09 2009-10-07 123.328 31,474 +162 0.79% 3,881,619
2009-10-08 2009-10-06 114.078 31,312 -11,352 0.79% 3,572,017
2009-10-07 2009-10-05 115.620 42,664 +52 1.07% 4,932,804
2009-10-06 2009-10-02 114.078 42,612 -324 1.07% 4,861,101
2009-09-30 2009-09-28 118.703 42,936 +3,276 1.08% 5,096,633
2009-09-29 2009-09-25 121.786 39,660 -227 1.00% 4,830,041
2009-09-28 2009-09-24 123.328 39,887 -3,568 1.00% 4,919,176
2009-09-25 2009-09-23 121.786 43,455 -324 1.09% 5,292,220
2009-09-24 2009-09-22 118.703 43,779 -1,298 1.10% 5,196,699
2009-09-22 2009-09-18 114.078 45,077 +130 1.13% 5,142,304
2009-09-18 2009-09-16 121.786 44,947 -519 1.13% 5,473,925
2009-09-15 2009-09-11 115.620 45,466 -201 1.14% 5,256,771
2009-09-10 2009-09-08 115.620 45,667 +973 1.15% 5,280,010
2009-09-09 2009-09-07 117.161 44,694 -130 1.12% 5,236,412
2009-09-04 2009-09-02 115.620 44,824 -52 1.13% 5,182,543
2009-09-02 2009-08-31 115.620 44,876 +202 1.13% 5,188,555
2009-09-01 2009-08-28 118.703 44,674 -4,022 1.12% 5,302,938
2009-08-31 2009-08-27 115.620 48,696 -13 1.22% 5,630,223
2009-08-28 2009-08-26 120.245 48,709 -2,562 1.22% 5,856,995
2009-08-27 2009-08-25 124.869 51,271 +162 1.29% 6,402,179
2009-08-26 2009-08-24 123.328 51,109 -46 1.29% 6,303,161
2009-08-24 2009-08-20 124.869 51,155 +584 1.29% 6,387,694
2009-08-21 2009-08-19 134.119 50,571 +20,888 1.27% 6,782,531
2009-08-20 2009-08-18 132.577 29,683 -266 0.75% 3,935,295
2009-08-19 2009-08-17 131.036 29,949 +849 0.75% 3,924,391
2009-08-18 2009-08-14 144.910 29,100 +227 0.73% 4,216,886
2009-08-17 2009-08-13 138.744 28,873 +5,540 0.73% 4,005,949
2009-08-14 2009-08-12 137.202 23,333 -3,114 0.59% 3,201,339
2009-08-12 2009-08-10 132.577 26,447 +65 0.67% 3,506,274
2009-08-10 2009-08-06 135.661 26,382 +20 0.66% 3,578,998
2009-08-05 2009-08-03 135.661 26,362 +65 0.66% 3,576,284
2009-08-03 2009-07-30 138.744 26,297 +486 0.66% 3,648,545
2009-07-31 2009-07-29 134.119 25,811 +3,185 0.65% 3,461,745
2009-07-30 2009-07-28 143.369 22,626 +4,281 0.57% 3,243,857
2009-07-29 2009-07-27 147.993 18,345 +1,038 0.46% 2,714,938
2009-07-28 2009-07-24 132.577 17,307 +344 0.44% 2,294,517
2009-07-27 2009-07-23 126.411 16,963 -32 0.43% 2,144,310
2009-07-24 2009-07-22 127.953 16,995 +648 0.43% 2,174,554
2009-07-21 2009-07-17 131.036 16,347 -1,459 0.41% 2,142,042
2009-07-20 2009-07-16 126.411 17,806 +357 0.45% 2,250,874
2009-07-17 2009-07-15 132.577 17,449 -117 0.44% 2,313,343
2009-07-16 2009-07-14 131.036 17,566 -325 0.44% 2,301,775
2009-07-15 2009-07-13 126.411 17,891 -3,956 0.45% 2,261,619
2009-07-14 2009-07-10 126.411 21,847 -2,855 0.55% 2,761,701
2009-07-13 2009-07-09 124.869 24,702 -901 0.62% 3,084,524
2009-07-10 2009-07-08 120.245 25,603 +188 0.64% 3,078,623
2009-07-09 2009-07-07 127.953 25,415 +4,216 0.64% 3,251,915
2009-07-08 2009-07-06 140.285 21,199 +2,400 0.53% 2,973,910
2009-07-07 2009-07-03 143.369 18,799 -2,186 0.47% 2,695,186
2009-07-06 2009-07-02 135.661 20,985 -2,854 0.53% 2,846,837
2009-07-03 2009-06-30 166.493 23,839 +7,421 0.60% 3,969,016
2009-06-30 2009-06-26 154.160 16,418 +305 0.41% 2,530,995
2009-06-29 2009-06-25 152.618 16,113 -33 0.41% 2,459,136
2009-06-24 2009-06-22 147.993 16,146 +163 0.41% 2,389,501
2009-06-19 2009-06-17 152.618 15,983 -390 0.40% 2,439,296
2009-06-18 2009-06-16 154.160 16,373 -259 0.47% 2,524,058
2009-06-16 2009-06-12 138.744 16,632 -2,595 0.48% 2,307,587
2009-06-15 2009-06-11 140.285 19,227 +3,464 0.55% 2,697,267
2009-06-12 2009-06-10 149.535 15,763 -1,330 0.45% 2,357,120
2009-06-11 2009-06-09 163.409 17,093 -343 0.49% 2,793,156
2009-06-09 2009-06-05 144.910 17,436 +2,108 0.50% 2,526,654
2009-06-08 2009-06-04 89.413 15,328 -325 0.44% 1,370,517
2009-06-05 2009-06-03 81.705 15,653 +909 0.45% 1,278,923
2009-06-04 2009-06-02 80.163 14,744 +2,432 0.42% 1,181,924
2009-06-03 2009-06-01 80.163 12,312 +33 0.35% 986,968
2009-06-02 2009-05-29 78.621 12,279 +2,581 0.35% 965,393
2009-06-01 2009-05-27 78.621 9,698 -532 0.28% 762,471
2009-05-29 2009-05-26 76.463 10,230 -129 0.29% 782,219
2009-05-27 2009-05-25 75.230 10,359 -4,885 0.30% 779,307
2009-05-26 2009-05-22 75.847 15,244 -285 0.44% 1,156,206
2009-05-25 2009-05-21 80.163 15,529 -6,811 0.44% 1,244,852
2009-05-22 2009-05-20 78.621 22,340 +810 0.64% 1,756,404
2009-05-21 2009-05-19 80.163 21,530 +292 0.62% 1,725,911
2009-05-15 2009-05-13 41.006 21,238 -973 0.61% 870,896
2009-05-14 2009-05-12 41.931 22,211 -3,133 0.64% 931,340
2009-05-13 2009-05-11 41.623 25,344 -1,343 0.73% 1,054,897
2009-05-12 2009-05-08 36.998 26,687 -324 0.76% 987,375
2009-05-08 2009-05-06 34.840 27,011 +1,622 0.77% 941,066
2009-05-07 2009-05-05 35.148 25,389 +259 0.73% 892,383
2009-05-06 2009-05-04 37.615 25,130 +402 0.72% 945,264
2009-05-04 2009-04-29 26.824 24,728 -259 0.71% 663,299
2009-04-30 2009-04-28 25.591 24,987 -162 0.72% 639,430
2009-04-28 2009-04-24 36.998 25,149 +3,684 0.75% 930,471
2009-04-27 2009-04-23 35.765 21,465 -71 0.64% 767,697
2009-04-24 2009-04-22 40.390 21,536 -1,129 0.64% 869,836
2009-04-23 2009-04-21 33.915 22,665 +7 0.68% 768,687
2009-04-22 2009-04-20 27.132 22,658 +3,107 0.68% 614,760
2009-04-16 2009-04-14 23.741 19,551 +940 0.58% 464,153
2009-04-15 2009-04-09 24.049 18,611 +941 0.56% 447,574
2009-04-14 2009-04-08 26.515 17,670 +1,135 0.53% 468,528
2009-04-07 2009-04-03 19.732 16,535 +195 0.49% 326,276
2009-04-03 2009-04-01 20.966 16,340 +357 0.51% 342,580
2009-04-02 2009-03-31 20.966 15,983 +324 0.50% 335,095
2009-04-01 2009-03-30 20.349 15,659 +973 0.49% 318,646
2009-03-24 2009-03-20 19.732 14,686 +422 0.46% 289,791
2009-03-23 2009-03-19 18.499 14,264 +259 0.45% 263,872
2009-03-20 2009-03-18 19.424 14,005 +1,200 0.44% 272,035
2009-03-18 2009-03-16 20.657 12,805 +649 0.40% 264,518
2009-03-17 2009-03-13 20.657 12,156 +648 0.38% 251,111
2009-03-16 2009-03-12 20.657 11,508 +1,136 0.36% 237,725
2009-03-13 2009-03-11 21.891 10,372 +681 0.32% 227,050
2009-03-12 2009-03-10 24.357 9,691 +1,654 0.32% 236,046
2009-03-11 2009-03-09 27.132 8,037 +1,978 0.26% 218,061
2009-03-09 2009-03-05 23.741 6,059 +1,460 0.20% 143,844
2009-02-23 2009-02-19 20.041 4,599 -324 0.15% 92,167
2009-02-16 2009-02-12 16.958 4,923 +324 0.17% 83,482
2009-02-09 2009-02-05 23.432 4,599 +486 0.16% 107,765
2009-02-03 2009-01-30 31.449 4,113 -311 0.14% 129,348
2009-02-02 2009-01-29 27.440 4,424 -13 0.15% 121,396
2009-01-15 2009-01-13 26.515 4,437 -162 0.15% 117,649
2008-12-17 2008-12-15 27.132 4,599 +162 0.16% 124,781
2008-12-16 2008-12-12 27.132 4,437 -6 0.15% 120,385
2008-12-15 2008-12-11 27.749 4,443 -13 0.15% 123,288
2008-11-24 2008-11-20 16.341 4,456 +6 0.15% 72,815
2008-11-07 2008-11-05 17.883 4,450 +65 0.16% 79,577
2008-10-10 2008-10-08 16.958 4,385 -2,952 0.16% 74,359
2008-09-22 2008-09-18 16.958 7,337 -97 0.28% 124,418
2008-09-02 2008-08-29 30.832 7,434 +130 0.28% 229,205
2008-08-28 2008-08-26 39.465 7,304 -227 0.28% 288,252
2008-08-27 2008-08-25 38.848 7,531 +227 0.29% 292,566
2008-08-15 2008-08-13 46.248 7,304 -130 0.28% 337,795
2008-08-12 2008-08-08 46.248 7,434 +143 0.28% 343,807
2008-08-05 2008-08-01 41.623 7,291 +324 0.30% 303,474
2008-08-04 2008-07-31 47.790 6,967 +130 0.28% 332,950
2008-06-19 2008-06-17 101.745 6,837 -97 0.28% 695,634
2008-06-06 2008-06-04 110.995 6,934 -130 0.28% 769,640
2008-06-05 2008-06-03 117.161 7,064 +195 0.29% 827,628
2008-04-30 2008-04-28 83.246 6,869 -98 0.28% 571,819
2008-04-10 2008-04-08 78.621 6,967 +98 0.28% 547,756
2008-03-17 2008-03-13 90.954 6,869 -59 0.28% 624,765
2008-03-14 2008-03-12 97.121 6,928 -19 0.28% 672,852
2008-03-11 2008-03-07 80.163 6,947 +32 0.28% 556,893
2008-03-06 2008-03-04 95.579 6,915 -65 0.28% 660,929
2008-03-03 2008-02-28 100.204 6,980 -1,135 0.28% 699,423
2008-02-29 2008-02-27 107.912 8,115 +1,187 0.33% 875,704
2008-02-27 2008-02-25 104.829 6,928 -538 0.28% 726,253
2008-02-26 2008-02-22 118.703 7,466 -441 0.30% 886,237
2008-02-25 2008-02-21 107.912 7,907 +973 0.32% 853,259
2008-02-22 2008-02-20 68.755 6,934 -20 0.28% 476,749
2008-02-20 2008-02-18 56.422 6,954 +13 0.28% 392,362
2008-02-15 2008-02-13 49.023 6,941 +26 0.28% 340,267
2008-02-04 2008-01-31 67.214 6,915 +33 0.28% 464,782
2008-01-14 2008-01-10 100.204 6,882 -20 0.28% 689,603
2008-01-11 2008-01-09 100.204 6,902 +20 0.28% 691,607
2007-12-28 2007-12-24 100.204 6,882 -364 0.28% 689,603
2007-12-18 2007-12-14 137.202 7,246 -97 0.29% 994,167
2007-12-17 2007-12-13 138.744 7,343 -65 0.30% 1,018,796
2007-12-04 2007-11-30 163.409 7,408 +97 0.30% 1,210,536
2007-11-19 2007-11-15 178.825 7,311 +33 0.33% 1,307,392
2007-11-12 2007-11-08 218.907 7,278 -97 0.32% 1,593,204
2007-11-09 2007-11-07 225.073 7,375 +97 0.33% 1,659,915
2007-11-08 2007-11-06 231.240 7,278 -513 0.32% 1,682,962
2007-11-07 2007-11-05 228.156 7,791 +65 0.35% 1,777,567
2007-10-24 2007-10-22 286.737 7,726 -26 0.34% 2,215,331
2007-10-22 2007-10-17 292.904 7,752 +649 0.35% 2,270,588
2007-10-15 2007-10-11 299.070 7,103 -65 0.32% 2,124,294
2007-10-10 2007-10-08 286.737 7,168 -130 0.32% 2,055,332
2007-10-09 2007-10-05 286.737 7,298 -324 0.33% 2,092,608
2007-10-04 2007-10-02 295.987 7,622 -324 0.34% 2,256,011
2007-09-27 2007-09-24 280.571 7,946 -325 0.35% 2,229,415
2007-09-06 2007-09-04 397.732 8,271 -32 0.37% 3,289,643
2007-09-03 2007-08-30 397.732 8,303 +97 0.37% 3,302,370
2007-08-31 2007-08-29 397.732 8,206 +805 0.37% 3,263,790
2007-08-30 2007-08-28 403.899 7,401 +142 0.33% 2,989,253
2007-08-28 2007-08-24 351.484 7,259 +33 0.32% 2,551,424
2007-08-23 2007-08-21 339.151 7,226 +97 0.32% 2,450,708
2007-08-13 2007-08-09 379.233 7,129 -45 0.32% 2,703,552
2007-08-10 2007-08-08 332.985 7,174 +64 0.32% 2,388,835
2007-08-09 2007-08-07 302.153 7,110 -32 0.32% 2,148,309
2007-08-08 2007-08-06 394.649 7,142 +65 0.32% 2,818,583
2007-08-07 2007-08-03 474.812 7,077 +52 0.32% 3,360,245
2007-07-24 2007-07-20 554.975 7,025 -487 0.38% 3,898,700
2007-07-20 2007-07-18 530.310 7,512 +65 0.40% 3,983,685
2007-07-19 2007-07-17 567.308 7,447 -220 0.40% 4,224,742
2007-07-16 2007-07-12 521.060 7,667 -85 0.41% 3,994,967
2007-07-13 2007-07-11 524.143 7,752 -356 0.41% 4,063,158
2007-07-12 2007-07-10 536.476 8,108 -357 0.43% 4,349,747
2007-07-11 2007-07-09 530.310 8,465 -5,793 0.45% 4,489,070
2007-07-10 2007-07-06 551.892 14,258 +649 0.76% 7,868,875
2007-07-09 2007-07-05 558.058 13,609 -65 0.73% 7,594,616
2007-07-06 2007-07-04 443.980 13,674 +1,018 0.73% 6,070,984
2007-07-05 2007-07-03 490.228 12,656 +10,924 0.68% 6,204,326
2007-06-28 2007-06-26 508.727 1,732 +1,486 0.09% 881,116
2007-06-27 2007-06-25 394.649 246 +84 0.01% 97,084
2007-06-26 2007-06-22 308.320 162 0.01% 49,948

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top