History of CCASS shareholding
Participant: INSTINET PACIFIC LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 6.960 | 37,000 | +0 | 0.00% | 257,520 |
| 2025-10-13 | 2025-10-09 | 6.840 | 37,000 | +0 | 0.00% | 253,080 |
| 2025-10-10 | 2025-10-08 | 6.780 | 37,000 | +37,000 | 0.00% | 250,860 |
| 2025-10-02 | 2025-09-29 | 6.820 | 0 | -33,000 | ||
| 2025-09-30 | 2025-09-26 | 6.750 | 33,000 | +33,000 | 0.00% | 222,750 |
| 2025-09-15 | 2025-09-11 | 7.120 | 0 | -681 | ||
| 2025-09-12 | 2025-09-10 | 7.040 | 681 | +681 | 0.00% | 4,794 |
| 2025-09-05 | 2025-09-03 | 6.840 | 0 | -5,000 | ||
| 2025-09-04 | 2025-09-02 | 6.910 | 5,000 | +5,000 | 0.00% | 34,550 |
| 2025-09-03 | 2025-09-01 | 7.172 | 0 | -91,000 | ||
| 2025-09-02 | 2025-08-29 | 7.131 | 91,000 | +91,000 | 0.00% | 648,956 |
| 2025-08-21 | 2025-08-19 | 7.162 | 0 | -24 | ||
| 2025-08-20 | 2025-08-18 | 7.182 | 24 | -1,600,289 | 0.00% | 172 |
| 2025-08-19 | 2025-08-15 | 7.253 | 1,600,313 | +1,600,313 | 0.01% | 11,607,811 |
| 2025-08-13 | 2025-08-11 | 7.274 | 0 | -700 | ||
| 2025-08-12 | 2025-08-08 | 7.172 | 700 | -7,164 | 0.00% | 5,020 |
| 2025-08-11 | 2025-08-07 | 7.162 | 7,864 | +7,864 | 0.00% | 56,321 |
| 2025-08-04 | 2025-07-31 | 7.131 | 0 | -35,387 | ||
| 2025-08-01 | 2025-07-30 | 7.243 | 35,387 | +35,387 | 0.00% | 256,318 |
| 2025-07-31 | 2025-07-29 | 7.182 | 0 | -568,162 | ||
| 2025-07-30 | 2025-07-28 | 7.172 | 568,162 | +568,162 | 0.00% | 4,074,902 |
| 2025-07-15 | 2025-07-11 | 6.826 | 0 | -6,881 | ||
| 2025-07-14 | 2025-07-10 | 6.826 | 6,881 | +6,881 | 0.00% | 46,971 |
| 2025-07-11 | 2025-07-09 | 6.765 | 0 | -886 | ||
| 2025-07-10 | 2025-07-08 | 6.806 | 886 | +886 | 0.00% | 6,030 |
| 2025-06-24 | 2025-06-20 | 6.735 | 0 | -115,009 | ||
| 2025-06-23 | 2025-06-19 | 6.724 | 115,009 | +115,009 | 0.00% | 773,373 |
| 2025-06-20 | 2025-06-18 | 6.755 | 0 | -135,651 | ||
| 2025-06-19 | 2025-06-17 | 6.816 | 135,651 | +135,651 | 0.00% | 924,600 |
| 2025-06-18 | 2025-06-16 | 6.847 | 0 | -307,672 | ||
| 2025-06-17 | 2025-06-13 | 6.918 | 307,672 | +307,672 | 0.00% | 2,128,398 |
| 2025-06-12 | 2025-06-10 | 6.847 | 0 | -272,285 | ||
| 2025-06-11 | 2025-06-09 | 6.836 | 272,285 | +272,285 | 0.00% | 1,861,439 |
| 2025-06-02 | 2025-05-29 | 7.320 | 0 | -76,351 | ||
| 2025-05-28 | 2025-05-26 | 7.299 | 76,351 | -783 | 0.00% | 557,284 |
| 2025-05-27 | 2025-05-23 | 7.331 | 77,134 | -4,743,497 | 0.00% | 565,433 |
| 2025-05-26 | 2025-05-22 | 7.352 | 4,820,631 | +4,820,631 | 0.03% | 35,439,155 |
| 2025-05-21 | 2025-05-19 | 7.394 | 0 | -924 | ||
| 2025-05-20 | 2025-05-16 | 7.352 | 924 | +924 | 0.00% | 6,793 |
| 2025-05-07 | 2025-05-02 | 7.394 | 0 | -32,565 | ||
| 2025-05-06 | 2025-04-30 | 7.352 | 32,565 | -229,861 | 0.00% | 239,404 |
| 2025-05-02 | 2025-04-29 | 7.373 | 262,426 | +262,426 | 0.00% | 1,934,760 |
| 2025-04-22 | 2025-04-16 | 7.194 | 0 | -29,475 | ||
| 2025-04-17 | 2025-04-15 | 7.089 | 29,475 | +29,475 | 0.00% | 208,937 |
| 2025-04-14 | 2025-04-10 | 6.931 | 0 | -951 | ||
| 2025-04-09 | 2025-04-07 | 6.857 | 951 | -204 | 0.00% | 6,521 |
| 2025-04-08 | 2025-04-03 | 7.257 | 1,155 | +680 | 0.00% | 8,382 |
| 2025-04-07 | 2025-04-02 | 7.152 | 475 | +258 | 0.00% | 3,397 |
| 2025-04-03 | 2025-04-01 | 7.173 | 217 | +217 | 0.00% | 1,556 |
| 2025-03-28 | 2025-03-26 | 6.920 | 0 | -10,459 | ||
| 2025-03-27 | 2025-03-25 | 6.952 | 10,459 | +10,459 | 0.00% | 72,710 |
| 2025-03-25 | 2025-03-21 | 6.952 | 0 | -46,590 | ||
| 2025-03-24 | 2025-03-20 | 7.036 | 46,590 | +46,590 | 0.00% | 327,809 |
| 2025-03-21 | 2025-03-19 | 6.931 | 0 | -243 | ||
| 2025-03-20 | 2025-03-18 | 6.805 | 243 | +243 | 0.00% | 1,654 |
| 2025-03-14 | 2025-03-12 | 6.731 | 0 | -841,475 | ||
| 2025-03-13 | 2025-03-11 | 6.594 | 841,475 | +841,475 | 0.00% | 5,548,953 |
| 2025-03-11 | 2025-03-07 | 6.573 | 0 | -877 | ||
| 2025-03-10 | 2025-03-06 | 6.594 | 877 | +877 | 0.00% | 5,783 |
| 2025-03-06 | 2025-03-04 | 6.510 | 0 | -554,327 | ||
| 2025-02-28 | 2025-02-26 | 6.521 | 554,327 | +554,327 | 0.00% | 3,614,598 |
| 2025-02-24 | 2025-02-20 | 6.373 | 0 | -87,475 | ||
| 2025-02-21 | 2025-02-19 | 6.437 | 87,475 | +87,475 | 0.00% | 563,038 |
| 2025-02-17 | 2025-02-13 | 6.405 | 0 | -80,022 | ||
| 2025-02-14 | 2025-02-12 | 6.352 | 80,022 | +80,022 | 0.00% | 508,333 |
| 2025-02-05 | 2025-02-03 | 6.258 | 0 | -23,770 | ||
| 2025-02-04 | 2025-01-28 | 6.279 | 23,770 | -599,967 | 0.00% | 149,247 |
| 2025-02-03 | 2025-01-24 | 6.247 | 623,737 | +593,311 | 0.00% | 3,896,640 |
| 2025-01-27 | 2025-01-23 | 6.226 | 30,426 | +30,426 | 0.00% | 189,439 |
| 2025-01-13 | 2025-01-09 | 6.289 | 0 | -1,239,868 | ||
| 2025-01-10 | 2025-01-08 | 6.352 | 1,239,868 | +1,239,868 | 0.01% | 7,876,163 |
| 2025-01-06 | 2025-01-02 | 6.426 | 0 | -13,311 | ||
| 2025-01-03 | 2024-12-31 | 6.531 | 13,311 | -73,213 | 0.00% | 86,937 |
| 2025-01-02 | 2024-12-27 | 6.510 | 86,524 | +86,524 | 0.00% | 563,287 |
| 2024-12-27 | 2024-12-20 | 6.384 | 0 | -118,852 | ||
| 2024-12-23 | 2024-12-19 | 6.416 | 118,852 | +118,852 | 0.00% | 762,498 |
| 2024-12-12 | 2024-12-10 | 6.289 | 0 | -899 | ||
| 2024-12-10 | 2024-12-06 | 6.237 | 899 | -49 | 0.00% | 5,607 |
| 2024-12-09 | 2024-12-05 | 6.184 | 948 | +49 | 0.00% | 5,863 |
| 2024-12-06 | 2024-12-04 | 6.226 | 899 | +899 | 0.00% | 5,597 |
| 2024-12-03 | 2024-11-29 | 6.205 | 0 | -631 | ||
| 2024-12-02 | 2024-11-28 | 6.205 | 631 | +631 | 0.00% | 3,915 |
| 2024-11-29 | 2024-11-27 | 6.216 | 0 | -53,246 | ||
| 2024-11-28 | 2024-11-26 | 6.205 | 53,246 | +53,232 | 0.00% | 330,401 |
| 2024-11-27 | 2024-11-25 | 6.216 | 14 | -11,396 | 0.00% | 87 |
| 2024-11-26 | 2024-11-22 | 6.205 | 11,410 | -415,508 | 0.00% | 70,801 |
| 2024-11-25 | 2024-11-21 | 6.300 | 426,918 | +426,918 | 0.00% | 2,689,513 |
| 2024-11-18 | 2024-11-14 | 6.300 | 0 | -16,164 | ||
| 2024-11-15 | 2024-11-13 | 6.342 | 16,164 | +16,164 | 0.00% | 102,511 |
| 2024-11-14 | 2024-11-12 | 6.363 | 0 | -36,131 | ||
| 2024-11-13 | 2024-11-11 | 6.416 | 36,131 | +35,180 | 0.00% | 231,799 |
| 2024-11-08 | 2024-11-06 | 6.363 | 951 | -127 | 0.00% | 6,051 |
| 2024-11-07 | 2024-11-05 | 6.458 | 1,078 | -16,037 | 0.00% | 6,961 |
| 2024-11-06 | 2024-11-04 | 6.437 | 17,115 | +17,115 | 0.00% | 110,162 |
| 2024-11-04 | 2024-10-31 | 6.342 | 0 | -103,709 | ||
| 2024-11-01 | 2024-10-30 | 6.426 | 103,709 | +103,709 | 0.00% | 666,438 |
| 2024-10-22 | 2024-10-18 | 6.521 | 0 | -44,688 | ||
| 2024-10-21 | 2024-10-17 | 6.426 | 44,688 | +44,688 | 0.00% | 287,167 |
| 2024-10-16 | 2024-10-14 | 6.552 | 0 | -19,967 | ||
| 2024-10-15 | 2024-10-10 | 6.531 | 19,967 | +19,967 | 0.00% | 130,409 |
| 2024-10-08 | 2024-10-04 | 6.794 | 0 | -1,486,130 | ||
| 2024-10-07 | 2024-10-03 | 6.794 | 1,486,130 | +1,486,130 | 0.01% | 10,096,983 |
| 2024-10-04 | 2024-10-02 | 6.878 | 0 | -24,721 | ||
| 2024-10-03 | 2024-09-30 | 6.731 | 24,721 | +24,721 | 0.00% | 166,398 |
| 2024-09-30 | 2024-09-26 | 6.784 | 0 | -168 | ||
| 2024-09-27 | 2024-09-25 | 6.805 | 168 | +168 | 0.00% | 1,143 |
| 2024-09-25 | 2024-09-23 | 6.689 | 0 | -310 | ||
| 2024-09-24 | 2024-09-20 | 6.689 | 310 | +310 | 0.00% | 2,074 |
| 2024-09-23 | 2024-09-19 | 6.742 | 0 | -38,984 | ||
| 2024-09-20 | 2024-09-17 | 6.805 | 38,984 | +38,984 | 0.00% | 265,273 |
| 2024-09-12 | 2024-09-10 | 6.447 | 0 | -340,393 | ||
| 2024-09-11 | 2024-09-09 | 6.500 | 340,393 | +287,981 | 0.00% | 2,212,439 |
| 2024-09-10 | 2024-09-05 | 6.521 | 52,412 | +52,412 | 0.00% | 341,763 |
| 2024-09-04 | 2024-09-02 | 6.605 | 0 | -21,869 | ||
| 2024-09-03 | 2024-08-30 | 6.678 | 21,869 | -2,189,735 | 0.00% | 146,051 |
| 2024-09-02 | 2024-08-29 | 6.594 | 2,211,604 | +2,211,604 | 0.01% | 14,584,018 |
| 2024-08-16 | 2024-08-14 | 7.074 | 0 | -13,061 | ||
| 2024-08-15 | 2024-08-13 | 7.085 | 13,061 | +13,061 | 0.00% | 92,539 |
| 2024-08-13 | 2024-08-09 | 6.967 | 0 | -10,262 | ||
| 2024-08-12 | 2024-08-08 | 7.010 | 10,262 | +9,923 | 0.00% | 71,938 |
| 2024-08-09 | 2024-08-07 | 6.989 | 339 | +339 | 0.00% | 2,369 |
| 2024-08-06 | 2024-08-02 | 6.924 | 0 | -816,318 | ||
| 2024-08-05 | 2024-08-01 | 7.021 | 816,318 | +816,318 | 0.00% | 5,731,249 |
| 2024-07-25 | 2024-07-23 | 6.678 | 0 | -23,323 | ||
| 2024-07-24 | 2024-07-22 | 6.828 | 23,323 | +19,591 | 0.00% | 159,247 |
| 2024-07-23 | 2024-07-19 | 6.764 | 3,732 | -9,329 | 0.00% | 25,242 |
| 2024-07-22 | 2024-07-18 | 6.860 | 13,061 | +13,061 | 0.00% | 89,599 |
| 2024-07-19 | 2024-07-17 | 6.871 | 0 | -31,720 | ||
| 2024-07-18 | 2024-07-16 | 6.721 | 31,720 | +31,720 | 0.00% | 213,181 |
| 2024-07-16 | 2024-07-12 | 6.999 | 0 | -14,927 | ||
| 2024-07-15 | 2024-07-11 | 6.710 | 14,927 | +14,927 | 0.00% | 100,160 |
| 2024-07-05 | 2024-07-03 | 6.442 | 0 | -21,458 | ||
| 2024-07-04 | 2024-07-02 | 6.324 | 21,458 | +21,458 | 0.00% | 135,703 |
| 2024-06-27 | 2024-06-25 | 6.238 | 0 | -6,531 | ||
| 2024-06-26 | 2024-06-24 | 6.260 | 6,531 | +6,531 | 0.00% | 40,883 |
| 2024-06-21 | 2024-06-19 | 6.346 | 0 | -9,329 | ||
| 2024-06-20 | 2024-06-18 | 6.238 | 9,329 | +9,329 | 0.00% | 58,198 |
| 2024-06-19 | 2024-06-17 | 6.260 | 0 | -9,329 | ||
| 2024-06-18 | 2024-06-14 | 6.356 | 9,329 | +9,329 | 0.00% | 59,298 |
| 2024-06-17 | 2024-06-13 | 6.324 | 0 | -17,726 | ||
| 2024-06-14 | 2024-06-12 | 6.206 | 17,726 | +17,726 | 0.00% | 110,011 |
| 2024-06-04 | 2024-05-31 | 6.760 | 0 | -73,630 | ||
| 2024-06-03 | 2024-05-30 | 6.816 | 73,630 | +72,887 | 0.00% | 501,838 |
| 2024-05-31 | 2024-05-29 | 6.894 | 743 | -164,476 | 0.00% | 5,122 |
| 2024-05-30 | 2024-05-28 | 6.960 | 165,219 | +165,219 | 0.00% | 1,149,998 |
| 2024-05-29 | 2024-05-27 | 7.027 | 0 | -147,261 | ||
| 2024-05-28 | 2024-05-24 | 6.960 | 147,261 | +147,261 | 0.00% | 1,025,002 |
| 2024-05-21 | 2024-05-17 | 7.139 | 0 | -93,385 | ||
| 2024-05-20 | 2024-05-16 | 7.205 | 93,385 | +93,385 | 0.00% | 672,881 |
| 2024-05-10 | 2024-05-08 | 6.793 | 0 | -6,286 | ||
| 2024-05-09 | 2024-05-07 | 6.860 | 6,286 | +6,286 | 0.00% | 43,123 |
| 2024-05-07 | 2024-05-03 | 6.749 | 0 | -66,447 | ||
| 2024-05-06 | 2024-05-02 | 6.649 | 66,447 | +66,447 | 0.00% | 441,781 |
| 2024-05-03 | 2024-04-30 | 6.649 | 0 | -30,530 | ||
| 2024-05-02 | 2024-04-29 | 6.671 | 30,530 | +29,632 | 0.00% | 203,662 |
| 2024-04-30 | 2024-04-26 | 6.660 | 898 | +445 | 0.00% | 5,980 |
| 2024-04-26 | 2024-04-24 | 6.615 | 453 | -81,259 | 0.00% | 2,997 |
| 2024-04-25 | 2024-04-23 | 6.482 | 81,712 | +81,712 | 0.00% | 529,622 |
| 2024-04-22 | 2024-04-18 | 6.337 | 0 | -36,815 | ||
| 2024-04-19 | 2024-04-17 | 6.326 | 36,815 | -131,996 | 0.00% | 232,879 |
| 2024-04-18 | 2024-04-16 | 6.326 | 168,811 | +168,811 | 0.00% | 1,067,840 |
| 2024-04-16 | 2024-04-12 | 6.604 | 0 | -11,673 | ||
| 2024-04-15 | 2024-04-11 | 6.760 | 11,673 | +11,673 | 0.00% | 78,909 |
| 2024-04-05 | 2024-04-02 | 6.582 | 0 | -17,959 | ||
| 2024-04-03 | 2024-03-28 | 6.604 | 17,959 | +17,959 | 0.00% | 118,603 |
| 2024-04-02 | 2024-03-27 | 6.838 | 0 | -556,717 | ||
| 2024-03-28 | 2024-03-26 | 6.905 | 556,717 | +556,717 | 0.00% | 3,843,999 |
| 2024-03-26 | 2024-03-22 | 6.927 | 0 | -349 | ||
| 2024-03-25 | 2024-03-21 | 7.038 | 349 | -40,956 | 0.00% | 2,456 |
| 2024-03-22 | 2024-03-20 | 6.660 | 41,305 | +41,305 | 0.00% | 275,081 |
| 2024-03-20 | 2024-03-18 | 6.649 | 0 | -343 | ||
| 2024-03-19 | 2024-03-15 | 6.604 | 343 | +343 | 0.00% | 2,265 |
| 2024-03-15 | 2024-03-13 | 6.693 | 0 | -122,537 | ||
| 2024-03-14 | 2024-03-12 | 6.782 | 122,537 | +122,537 | 0.00% | 831,078 |
| 2024-03-13 | 2024-03-11 | 6.682 | 0 | -175,994 | ||
| 2024-03-12 | 2024-03-08 | 6.637 | 175,994 | +132,893 | 0.00% | 1,168,157 |
| 2024-03-11 | 2024-03-07 | 6.593 | 43,101 | +43,101 | 0.00% | 284,162 |
| 2024-03-05 | 2024-03-01 | 6.749 | 0 | -1,336 | ||
| 2024-03-04 | 2024-02-29 | 6.749 | 1,336 | -19,316 | 0.00% | 9,016 |
| 2024-03-01 | 2024-02-28 | 6.793 | 20,652 | +20,652 | 0.00% | 140,297 |
| 2024-02-27 | 2024-02-23 | 6.727 | 0 | -831 | ||
| 2024-02-26 | 2024-02-22 | 6.738 | 831 | -93,452 | 0.00% | 5,599 |
| 2024-02-23 | 2024-02-21 | 6.760 | 94,283 | +94,283 | 0.00% | 637,352 |
| 2024-02-16 | 2024-02-14 | 6.337 | 0 | -81,712 | ||
| 2024-02-15 | 2024-02-09 | 6.315 | 81,712 | +81,712 | 0.00% | 515,972 |
| 2024-02-07 | 2024-02-05 | 6.159 | 0 | -763 | ||
| 2024-02-06 | 2024-02-02 | 6.181 | 763 | +506 | 0.00% | 4,716 |
| 2024-02-05 | 2024-02-01 | 6.192 | 257 | +257 | 0.00% | 1,591 |
| 2024-01-26 | 2024-01-24 | 6.159 | 0 | -290,032 | ||
| 2024-01-25 | 2024-01-23 | 6.092 | 290,032 | +290,032 | 0.00% | 1,766,812 |
| 2024-01-24 | 2024-01-22 | 6.136 | 0 | -43,999 | ||
| 2024-01-23 | 2024-01-19 | 6.237 | 43,999 | +43,999 | 0.00% | 274,402 |
| 2024-01-17 | 2024-01-15 | 6.604 | 0 | -32,326 | ||
| 2024-01-16 | 2024-01-12 | 6.560 | 32,326 | +32,326 | 0.00% | 212,043 |
| 2023-12-29 | 2023-12-27 | 6.515 | 0 | -506 | ||
| 2023-12-28 | 2023-12-22 | 6.448 | 506 | +506 | 0.00% | 3,263 |
| 2023-12-22 | 2023-12-20 | 6.392 | 0 | -209,048 | ||
| 2023-12-21 | 2023-12-19 | 6.337 | 209,048 | +209,048 | 0.00% | 1,324,693 |
| 2023-12-20 | 2023-12-18 | 6.404 | 0 | -37,713 | ||
| 2023-12-19 | 2023-12-15 | 6.482 | 37,713 | +37,713 | 0.00% | 244,439 |
| 2023-12-12 | 2023-12-08 | 5.958 | 0 | -25,142 | ||
| 2023-12-11 | 2023-12-07 | 5.914 | 25,142 | +25,142 | 0.00% | 148,680 |
| 2023-12-06 | 2023-12-04 | 5.958 | 0 | -25 | ||
| 2023-12-05 | 2023-12-01 | 5.914 | 25 | +25 | 0.00% | 148 |
| 2023-11-28 | 2023-11-24 | 6.125 | 0 | -1,796 | ||
| 2023-11-22 | 2023-11-20 | 6.225 | 1,796 | -6,285 | 0.00% | 11,181 |
| 2023-11-21 | 2023-11-17 | 6.136 | 8,081 | +8,081 | 0.00% | 49,588 |
| 2023-11-20 | 2023-11-16 | 6.181 | 0 | -332 | ||
| 2023-11-17 | 2023-11-15 | 6.225 | 332 | +332 | 0.00% | 2,067 |
| 2023-10-26 | 2023-10-24 | 6.047 | 0 | -361,866 | ||
| 2023-10-25 | 2023-10-20 | 6.136 | 361,866 | +361,866 | 0.00% | 2,220,529 |
| 2023-09-28 | 2023-09-26 | 6.036 | 0 | -79,018 | ||
| 2023-09-27 | 2023-09-25 | 6.159 | 79,018 | +79,018 | 0.00% | 486,641 |
| 2023-09-20 | 2023-09-18 | 6.147 | 0 | -27,483 | ||
| 2023-09-19 | 2023-09-15 | 6.181 | 27,483 | +27,079 | 0.00% | 169,869 |
| 2023-09-18 | 2023-09-14 | 6.170 | 404 | +404 | 0.00% | 2,493 |
| 2023-09-06 | 2023-09-04 | 6.504 | 0 | -331 | ||
| 2023-09-05 | 2023-08-31 | 6.426 | 331 | -75,095 | 0.00% | 2,127 |
| 2023-09-04 | 2023-08-30 | 6.426 | 75,426 | +75,426 | 0.00% | 484,679 |
| 2023-08-29 | 2023-08-25 | 6.629 | 0 | -710 | ||
| 2023-08-28 | 2023-08-24 | 6.652 | 710 | +710 | 0.00% | 4,723 |
| 2023-08-22 | 2023-08-18 | 6.675 | 0 | -125 | ||
| 2023-08-21 | 2023-08-17 | 6.743 | 125 | +125 | 0.00% | 843 |
| 2023-08-02 | 2023-07-31 | 7.584 | 0 | -548 | ||
| 2023-08-01 | 2023-07-28 | 7.596 | 548 | -32,871 | 0.00% | 4,162 |
| 2023-07-31 | 2023-07-27 | 7.573 | 33,419 | +33,419 | 0.00% | 253,080 |
| 2023-07-25 | 2023-07-21 | 7.300 | 0 | -259 | ||
| 2023-07-24 | 2023-07-20 | 7.357 | 259 | +259 | 0.00% | 1,905 |
| 2023-07-18 | 2023-07-13 | 7.368 | 0 | -478 | ||
| 2023-07-14 | 2023-07-12 | 7.255 | 478 | +478 | 0.00% | 3,468 |
| 2023-06-06 | 2023-06-02 | 8.466 | 0 | -42,581 | ||
| 2023-05-30 | 2023-05-25 | 8.607 | 42,581 | +42,581 | 0.00% | 366,498 |
| 2023-05-22 | 2023-05-18 | 8.572 | 0 | -85,665 | ||
| 2023-05-19 | 2023-05-17 | 8.654 | 85,665 | +85,665 | 0.00% | 741,348 |
| 2023-05-18 | 2023-05-16 | 8.701 | 0 | -10,056 | ||
| 2023-05-17 | 2023-05-15 | 8.760 | 10,056 | +10,056 | 0.00% | 88,088 |
| 2023-05-03 | 2023-04-28 | 8.173 | 0 | -96,234 | ||
| 2023-05-02 | 2023-04-27 | 8.196 | 96,234 | +91,124 | 0.00% | 788,743 |
| 2023-04-28 | 2023-04-26 | 8.102 | 5,110 | +5,110 | 0.00% | 41,402 |
| 2023-04-25 | 2023-04-21 | 8.008 | 0 | -460 | ||
| 2023-04-24 | 2023-04-20 | 8.043 | 460 | +460 | 0.00% | 3,700 |
| 2023-04-06 | 2023-04-03 | 8.043 | 0 | -473 | ||
| 2023-04-04 | 2023-03-31 | 8.114 | 473 | +473 | 0.00% | 3,838 |
| 2023-03-21 | 2023-03-17 | 8.466 | 0 | -111,563 | ||
| 2023-03-20 | 2023-03-16 | 8.454 | 111,563 | +111,563 | 0.00% | 943,200 |
| 2023-03-09 | 2023-03-07 | 8.548 | 0 | -12,774 | ||
| 2023-03-07 | 2023-03-03 | 8.501 | 12,774 | +12,774 | 0.00% | 108,597 |
| 2023-03-03 | 2023-03-01 | 8.701 | 0 | -775 | ||
| 2023-03-02 | 2023-02-28 | 8.666 | 775 | +775 | 0.00% | 6,716 |
| 2023-02-07 | 2023-02-03 | 9.147 | 0 | -170 | ||
| 2023-02-06 | 2023-02-02 | 9.253 | 170 | -52,631 | 0.00% | 1,573 |
| 2023-02-03 | 2023-02-01 | 9.265 | 52,801 | +52,801 | 0.00% | 489,182 |
| 2023-01-30 | 2023-01-26 | 9.018 | 0 | -173,732 | ||
| 2023-01-27 | 2023-01-20 | 9.018 | 173,732 | +173,732 | 0.00% | 1,566,723 |
| 2023-01-09 | 2023-01-05 | 8.936 | 0 | -41,730 | ||
| 2023-01-06 | 2023-01-04 | 8.924 | 41,730 | +41,730 | 0.00% | 372,403 |
| 2023-01-04 | 2022-12-30 | 8.713 | 0 | -30 | ||
| 2023-01-03 | 2022-12-29 | 8.783 | 30 | +30 | 0.00% | 263 |
| 2022-11-16 | 2022-11-14 | 7.738 | 0 | -187 | ||
| 2022-11-15 | 2022-11-11 | 7.585 | 187 | +187 | 0.00% | 1,418 |
| 2022-11-08 | 2022-11-04 | 7.339 | 0 | -852 | ||
| 2022-11-07 | 2022-11-03 | 7.257 | 852 | +852 | 0.00% | 6,183 |
| 2022-10-28 | 2022-10-26 | 7.386 | 0 | -681 | ||
| 2022-10-25 | 2022-10-21 | 7.304 | 681 | -3,461,858 | 0.00% | 4,974 |
| 2022-10-24 | 2022-10-20 | 7.574 | 3,462,539 | +3,462,136 | 0.02% | 26,224,408 |
| 2022-10-21 | 2022-10-19 | 7.656 | 403 | +403 | 0.00% | 3,085 |
| 2022-10-20 | 2022-10-18 | 7.726 | 0 | -68,130 | ||
| 2022-10-19 | 2022-10-17 | 7.773 | 68,130 | -64,724 | 0.00% | 529,600 |
| 2022-10-18 | 2022-10-14 | 7.809 | 132,854 | +64,724 | 0.00% | 1,037,403 |
| 2022-10-14 | 2022-10-12 | 7.961 | 68,130 | +68,130 | 0.00% | 542,400 |
| 2022-10-13 | 2022-10-11 | 8.055 | 0 | -1 | ||
| 2022-10-12 | 2022-10-10 | 8.102 | 1 | -262,300 | 0.00% | 8 |
| 2022-10-11 | 2022-10-07 | 8.243 | 262,301 | +262,301 | 0.00% | 2,162,163 |
| 2022-10-10 | 2022-10-06 | 8.360 | 0 | -36,620 | ||
| 2022-10-06 | 2022-10-03 | 7.996 | 36,620 | -808,193 | 0.00% | 292,831 |
| 2022-10-05 | 2022-09-30 | 8.126 | 844,813 | +844,813 | 0.01% | 6,864,643 |
| 2022-10-03 | 2022-09-29 | 8.079 | 0 | -815,006 | ||
| 2022-09-29 | 2022-09-27 | 8.302 | 815,006 | +808,193 | 0.01% | 6,765,993 |
| 2022-09-28 | 2022-09-26 | 8.407 | 6,813 | +6,813 | 0.00% | 57,280 |
| 2022-09-26 | 2022-09-22 | 8.501 | 0 | -45,136 | ||
| 2022-09-22 | 2022-09-20 | 8.666 | 45,136 | +45,136 | 0.00% | 391,139 |
| 2022-09-13 | 2022-09-08 | 8.560 | 0 | -399,412 | ||
| 2022-09-09 | 2022-09-07 | 8.666 | 399,412 | +399,412 | 0.00% | 3,461,217 |
| 2022-08-31 | 2022-08-29 | 9.363 | 0 | -112,351 | ||
| 2022-08-30 | 2022-08-26 | 9.506 | 112,351 | +70,429 | 0.00% | 1,067,981 |
| 2022-08-29 | 2022-08-25 | 9.375 | 41,922 | +41,922 | 0.00% | 393,000 |
| 2022-08-11 | 2022-08-09 | 9.744 | 0 | -30,184 | ||
| 2022-08-10 | 2022-08-08 | 9.780 | 30,184 | +30,184 | 0.00% | 295,202 |
| 2022-08-05 | 2022-08-03 | 9.637 | 0 | -737 | ||
| 2022-08-01 | 2022-07-28 | 10.007 | 737 | +737 | 0.00% | 7,375 |
| 2022-07-26 | 2022-07-22 | 9.792 | 0 | -5,031 | ||
| 2022-07-25 | 2022-07-21 | 9.792 | 5,031 | +4,847 | 0.00% | 49,264 |
| 2022-07-22 | 2022-07-20 | 9.852 | 184 | +184 | 0.00% | 1,813 |
| 2022-07-15 | 2022-07-13 | 9.983 | 0 | -17,607 | ||
| 2022-07-14 | 2022-07-12 | 9.983 | 17,607 | +17,607 | 0.00% | 175,768 |
| 2022-07-11 | 2022-07-07 | 10.126 | 0 | -6,708 | ||
| 2022-07-08 | 2022-07-06 | 10.019 | 6,708 | +6,708 | 0.00% | 67,205 |
| 2022-07-07 | 2022-07-05 | 10.209 | 0 | -407 | ||
| 2022-07-06 | 2022-07-04 | 10.054 | 407 | -1,019,135 | 0.00% | 4,092 |
| 2022-07-05 | 2022-06-30 | 10.078 | 1,019,542 | +1,019,478 | 0.01% | 10,275,200 |
| 2022-07-04 | 2022-06-29 | 10.042 | 64 | +64 | 0.00% | 643 |
| 2022-06-29 | 2022-06-27 | 10.042 | 0 | -877 | ||
| 2022-06-28 | 2022-06-24 | 9.983 | 877 | +877 | 0.00% | 8,755 |
| 2022-06-24 | 2022-06-22 | 9.899 | 0 | -39,407 | ||
| 2022-06-23 | 2022-06-21 | 9.959 | 39,407 | +39,407 | 0.00% | 392,454 |
| 2022-06-17 | 2022-06-15 | 10.042 | 0 | -50 | ||
| 2022-06-16 | 2022-06-14 | 10.174 | 50 | -105,644 | 0.00% | 509 |
| 2022-06-15 | 2022-06-13 | 10.198 | 105,694 | +105,694 | 0.00% | 1,077,817 |
| 2022-05-11 | 2022-05-06 | 10.454 | 0 | -245,082 | ||
| 2022-05-04 | 2022-04-29 | 10.637 | 245,082 | +41,664 | 0.00% | 2,606,998 |
| 2022-05-03 | 2022-04-28 | 10.711 | 203,418 | +203,418 | 0.00% | 2,178,748 |
| 2022-04-22 | 2022-04-20 | 11.004 | 0 | -41 | ||
| 2022-04-21 | 2022-04-19 | 10.992 | 41 | -691 | 0.00% | 451 |
| 2022-04-20 | 2022-04-14 | 11.139 | 732 | +732 | 0.00% | 8,154 |
| 2022-04-19 | 2022-04-13 | 11.078 | 0 | -245,082 | ||
| 2022-04-14 | 2022-04-12 | 11.164 | 245,082 | -152,768 | 0.00% | 2,735,998 |
| 2022-04-13 | 2022-04-11 | 11.237 | 397,850 | -190,347 | 0.00% | 4,470,659 |
| 2022-04-12 | 2022-04-08 | 11.359 | 588,197 | +586,338 | 0.00% | 6,681,597 |
| 2022-04-11 | 2022-04-07 | 11.347 | 1,859 | -5,422 | 0.00% | 21,094 |
| 2022-04-08 | 2022-04-06 | 11.347 | 7,281 | +7,281 | 0.00% | 82,619 |
| 2022-04-06 | 2022-04-01 | 11.568 | 0 | -177,276 | ||
| 2022-04-04 | 2022-03-31 | 11.617 | 177,276 | +11,437 | 0.00% | 2,059,329 |
| 2022-04-01 | 2022-03-30 | 11.702 | 165,839 | +2,451 | 0.00% | 1,940,680 |
| 2022-03-29 | 2022-03-25 | 11.898 | 163,388 | +21,133 | 0.00% | 1,943,998 |
| 2022-03-28 | 2022-03-24 | 11.910 | 142,255 | -21,133 | 0.00% | 1,694,298 |
| 2022-03-23 | 2022-03-21 | 14.224 | 163,388 | +162,873 | 0.00% | 2,323,998 |
| 2022-03-22 | 2022-03-18 | 14.003 | 515 | -27,261 | 0.00% | 7,212 |
| 2022-03-21 | 2022-03-17 | 13.979 | 27,776 | +27,776 | 0.00% | 388,280 |
| 2022-03-11 | 2022-03-09 | 13.930 | 0 | -101,301 | ||
| 2022-03-10 | 2022-03-08 | 14.273 | 101,301 | +101,301 | 0.00% | 1,445,845 |
| 2022-03-03 | 2022-03-01 | 14.469 | 0 | -55,552 | ||
| 2022-03-02 | 2022-02-28 | 14.469 | 55,552 | +55,552 | 0.00% | 803,760 |
| 2022-02-22 | 2022-02-18 | 14.836 | 0 | -84,962 | ||
| 2022-02-21 | 2022-02-17 | 14.885 | 84,962 | +47,383 | 0.00% | 1,264,643 |
| 2022-02-15 | 2022-02-11 | 14.958 | 37,579 | +37,579 | 0.00% | 562,116 |
| 2022-02-14 | 2022-02-10 | 14.983 | 0 | -34,312 | ||
| 2022-02-11 | 2022-02-09 | 15.007 | 34,312 | +34,312 | 0.00% | 514,927 |
| 2022-01-28 | 2022-01-26 | 14.811 | 0 | -756 | ||
| 2022-01-27 | 2022-01-25 | 14.811 | 756 | +756 | 0.00% | 11,197 |
| 2022-01-20 | 2022-01-18 | 14.860 | 0 | -472 | ||
| 2022-01-19 | 2022-01-17 | 14.885 | 472 | +472 | 0.00% | 7,026 |
| 2022-01-07 | 2022-01-05 | 14.983 | 0 | -82 | ||
| 2022-01-06 | 2022-01-04 | 14.934 | 82 | +82 | 0.00% | 1,225 |
| 2022-01-04 | 2021-12-31 | 14.860 | 0 | -12,254 | ||
| 2022-01-03 | 2021-12-29 | 14.983 | 12,254 | +12,254 | 0.00% | 183,598 |
| 2021-12-28 | 2021-12-22 | 14.616 | 0 | -364 | ||
| 2021-12-22 | 2021-12-20 | 14.542 | 364 | +364 | 0.00% | 5,293 |
| 2021-12-15 | 2021-12-13 | 14.371 | 0 | -23,691 | ||
| 2021-12-14 | 2021-12-10 | 14.395 | 23,691 | +23,656 | 0.00% | 341,036 |
| 2021-12-13 | 2021-12-09 | 14.420 | 35 | +35 | 0.00% | 505 |
| 2021-12-07 | 2021-12-03 | 14.518 | 0 | -442 | ||
| 2021-12-06 | 2021-12-02 | 14.444 | 442 | +442 | 0.00% | 6,384 |
| 2021-11-18 | 2021-11-16 | 14.297 | 0 | -576 | ||
| 2021-11-17 | 2021-11-15 | 14.322 | 576 | -21,481 | 0.00% | 8,249 |
| 2021-11-16 | 2021-11-12 | 14.273 | 22,057 | +22,057 | 0.00% | 314,814 |
| 2021-11-08 | 2021-11-04 | 14.493 | 0 | -49,016 | ||
| 2021-11-05 | 2021-11-03 | 14.567 | 49,016 | +49,016 | 0.00% | 713,994 |
| 2021-11-02 | 2021-10-29 | 14.811 | 0 | -123 | ||
| 2021-11-01 | 2021-10-28 | 14.469 | 123 | -79,937 | 0.00% | 1,780 |
| 2021-10-29 | 2021-10-27 | 14.542 | 80,060 | +80,060 | 0.00% | 1,164,237 |
| 2021-10-22 | 2021-10-20 | 14.322 | 0 | -204 | ||
| 2021-10-21 | 2021-10-19 | 14.273 | 204 | +204 | 0.00% | 2,912 |
| 2021-10-19 | 2021-10-15 | 14.101 | 0 | -245 | ||
| 2021-10-18 | 2021-10-12 | 14.199 | 245 | +245 | 0.00% | 3,479 |
| 2021-10-11 | 2021-10-07 | 14.444 | 0 | -44,932 | ||
| 2021-10-08 | 2021-10-06 | 14.297 | 44,932 | +44,932 | 0.00% | 642,404 |
| 2021-10-06 | 2021-10-04 | 14.248 | 0 | -86 | ||
| 2021-10-05 | 2021-09-30 | 14.444 | 86 | +86 | 0.00% | 1,242 |
| 2021-10-04 | 2021-09-29 | 14.469 | 0 | -17,973 | ||
| 2021-09-30 | 2021-09-28 | 14.420 | 17,973 | +17,333 | 0.00% | 259,164 |
| 2021-09-29 | 2021-09-27 | 14.493 | 640 | +640 | 0.00% | 9,276 |
| 2021-09-23 | 2021-09-20 | 14.860 | 0 | -293 | ||
| 2021-09-21 | 2021-09-17 | 15.056 | 293 | +293 | 0.00% | 4,411 |
| 2021-09-06 | 2021-09-02 | 15.252 | 0 | -4,902 | ||
| 2021-09-03 | 2021-09-01 | 15.498 | 4,902 | +4,902 | 0.00% | 75,972 |
| 2021-08-30 | 2021-08-26 | 15.597 | 0 | -228 | ||
| 2021-08-27 | 2021-08-25 | 15.548 | 228 | +228 | 0.00% | 3,545 |
| 2021-08-26 | 2021-08-24 | 15.572 | 0 | -57,448 | ||
| 2021-08-25 | 2021-08-23 | 16.289 | 57,448 | +57,448 | 0.00% | 935,784 |
| 2021-08-19 | 2021-08-17 | 15.820 | 0 | -485,474 | ||
| 2021-08-18 | 2021-08-16 | 15.943 | 485,474 | -39,647 | 0.00% | 7,740,003 |
| 2021-08-17 | 2021-08-13 | 15.770 | 525,121 | +525,121 | 0.00% | 8,281,242 |
| 2021-08-09 | 2021-08-05 | 15.869 | 0 | -14,564 | ||
| 2021-08-06 | 2021-08-04 | 16.289 | 14,564 | +14,564 | 0.00% | 237,236 |
| 2021-07-06 | 2021-07-02 | 14.856 | 0 | -110,850 | ||
| 2021-07-05 | 2021-06-30 | 14.905 | 110,850 | +110,850 | 0.00% | 1,652,222 |
| 2021-06-24 | 2021-06-22 | 15.053 | 0 | -809,123 | ||
| 2021-06-21 | 2021-06-17 | 15.053 | 809,123 | +809,123 | 0.01% | 12,179,999 |
| 2021-06-17 | 2021-06-15 | 15.053 | 0 | -809 | ||
| 2021-06-16 | 2021-06-11 | 15.226 | 809 | +809 | 0.00% | 12,318 |
| 2021-06-15 | 2021-06-10 | 15.202 | 0 | -195,808 | ||
| 2021-06-11 | 2021-06-09 | 15.078 | 195,808 | +193,381 | 0.00% | 2,952,403 |
| 2021-06-10 | 2021-06-08 | 15.127 | 2,427 | +2,427 | 0.00% | 36,714 |
| 2021-06-01 | 2021-05-28 | 18.037 | 0 | -8,558 | ||
| 2021-05-31 | 2021-05-27 | 18.010 | 8,558 | +8,558 | 0.00% | 154,132 |
| 2021-05-04 | 2021-04-30 | 16.452 | 0 | -39,382 | ||
| 2021-05-03 | 2021-04-29 | 16.531 | 39,382 | +39,382 | 0.00% | 651,039 |
| 2021-04-27 | 2021-04-23 | 16.505 | 0 | -442 | ||
| 2021-04-26 | 2021-04-22 | 16.373 | 442 | +442 | 0.00% | 7,237 |
| 2021-04-20 | 2021-04-16 | 16.347 | 0 | -199,940 | ||
| 2021-04-19 | 2021-04-15 | 16.294 | 199,940 | +199,940 | 0.00% | 3,257,766 |
| 2021-04-12 | 2021-04-08 | 16.135 | 0 | -113,602 | ||
| 2021-04-09 | 2021-04-07 | 16.082 | 113,602 | +113,602 | 0.00% | 1,826,999 |
| 2021-03-29 | 2021-03-25 | 16.030 | 0 | -124 | ||
| 2021-03-26 | 2021-03-24 | 15.924 | 124 | -644 | 0.00% | 1,975 |
| 2021-03-25 | 2021-03-23 | 16.030 | 768 | +644 | 0.00% | 12,311 |
| 2021-03-23 | 2021-03-19 | 15.845 | 124 | -24,868 | 0.00% | 1,965 |
| 2021-03-22 | 2021-03-18 | 15.660 | 24,992 | +24,992 | 0.00% | 391,373 |
| 2021-03-19 | 2021-03-17 | 15.634 | 0 | -4,752 | ||
| 2021-03-18 | 2021-03-16 | 15.554 | 4,752 | +4,752 | 0.00% | 73,914 |
| 2021-03-03 | 2021-03-01 | 15.211 | 0 | -76 | ||
| 2021-03-02 | 2021-02-26 | 15.449 | 76 | +76 | 0.00% | 1,174 |
| 2021-02-18 | 2021-02-16 | 14.709 | 0 | -495,305 | ||
| 2021-02-17 | 2021-02-11 | 14.498 | 495,305 | +160,558 | 0.00% | 7,180,921 |
| 2021-02-16 | 2021-02-09 | 14.392 | 334,747 | +334,747 | 0.00% | 4,817,794 |
| 2021-02-03 | 2021-02-01 | 14.604 | 0 | -674 | ||
| 2021-02-02 | 2021-01-29 | 14.709 | 674 | +674 | 0.00% | 9,914 |
| 2021-01-26 | 2021-01-22 | 14.894 | 0 | -213,572 | ||
| 2021-01-25 | 2021-01-21 | 14.921 | 213,572 | +213,572 | 0.00% | 3,186,602 |
| 2021-01-19 | 2021-01-15 | 14.894 | 0 | -212,815 | ||
| 2021-01-18 | 2021-01-14 | 14.947 | 212,815 | +212,815 | 0.00% | 3,180,927 |
| 2021-01-14 | 2021-01-12 | 15.132 | 0 | -53,772 | ||
| 2021-01-08 | 2021-01-06 | 15.449 | 53,772 | +53,772 | 0.00% | 830,706 |
| 2020-12-29 | 2020-12-24 | 15.000 | 0 | -3,029 | ||
| 2020-12-28 | 2020-12-22 | 14.973 | 3,029 | +2,281 | 0.00% | 45,354 |
| 2020-12-23 | 2020-12-21 | 15.053 | 748 | -767 | 0.00% | 11,259 |
| 2020-12-22 | 2020-12-18 | 15.132 | 1,515 | +1,515 | 0.00% | 22,925 |
| 2020-12-17 | 2020-12-15 | 15.211 | 0 | -1,473 | ||
| 2020-12-16 | 2020-12-14 | 15.475 | 1,473 | +1,473 | 0.00% | 22,795 |
| 2020-12-15 | 2020-12-11 | 15.475 | 0 | -217,359 | ||
| 2020-12-14 | 2020-12-10 | 15.554 | 217,359 | +217,359 | 0.00% | 3,380,866 |
| 2020-12-08 | 2020-12-04 | 15.686 | 0 | -209,028 | ||
| 2020-12-07 | 2020-12-03 | 15.766 | 209,028 | +209,028 | 0.00% | 3,295,443 |
| 2020-12-04 | 2020-12-02 | 15.686 | 0 | -46,956 | ||
| 2020-12-03 | 2020-12-01 | 15.634 | 46,956 | +46,956 | 0.00% | 734,088 |
| 2020-11-27 | 2020-11-25 | 16.056 | 0 | -4,544 | ||
| 2020-11-25 | 2020-11-23 | 15.871 | 4,544 | -112,715 | 0.00% | 72,119 |
| 2020-11-24 | 2020-11-20 | 15.924 | 117,259 | +112,715 | 0.00% | 1,867,233 |
| 2020-11-23 | 2020-11-19 | 16.030 | 4,544 | +4,544 | 0.00% | 72,839 |
| 2020-11-19 | 2020-11-17 | 15.898 | 0 | -234 | ||
| 2020-11-18 | 2020-11-16 | 15.950 | 234 | +234 | 0.00% | 3,732 |
| 2020-11-09 | 2020-11-05 | 15.053 | 0 | -757 | ||
| 2020-11-04 | 2020-11-02 | 14.709 | 757 | -11,361 | 0.00% | 11,135 |
| 2020-11-03 | 2020-10-30 | 14.709 | 12,118 | +11,519 | 0.00% | 178,247 |
| 2020-11-02 | 2020-10-29 | 14.762 | 599 | +599 | 0.00% | 8,842 |
| 2020-10-23 | 2020-10-21 | 14.788 | 0 | -227 | ||
| 2020-10-22 | 2020-10-20 | 14.921 | 227 | +227 | 0.00% | 3,387 |
| 2020-09-23 | 2020-09-21 | 14.868 | 0 | -1,381 | ||
| 2020-09-22 | 2020-09-18 | 15.000 | 1,381 | +25 | 0.00% | 20,715 |
| 2020-09-21 | 2020-09-17 | 15.079 | 1,356 | +599 | 0.00% | 20,447 |
| 2020-09-17 | 2020-09-15 | 15.158 | 757 | +228 | 0.00% | 11,475 |
| 2020-09-16 | 2020-09-14 | 15.026 | 529 | +152 | 0.00% | 7,949 |
| 2020-09-15 | 2020-09-11 | 15.105 | 377 | -56,953 | 0.00% | 5,695 |
| 2020-09-14 | 2020-09-10 | 15.211 | 57,330 | +57,330 | 0.00% | 872,046 |
| 2020-09-10 | 2020-09-08 | 14.762 | 0 | -2,279 | ||
| 2020-09-09 | 2020-09-07 | 14.604 | 2,279 | +2,279 | 0.00% | 33,282 |
| 2020-08-24 | 2020-08-20 | 14.629 | 0 | -72,673 | ||
| 2020-08-21 | 2020-08-19 | 14.789 | 72,673 | +13,486 | 0.00% | 1,074,764 |
| 2020-08-20 | 2020-08-18 | 14.816 | 59,187 | +59,187 | 0.00% | 876,899 |
| 2020-08-17 | 2020-08-13 | 15.056 | 0 | -4,532 | ||
| 2020-08-14 | 2020-08-12 | 15.189 | 4,532 | +233 | 0.00% | 68,839 |
| 2020-08-13 | 2020-08-11 | 14.762 | 4,299 | +375 | 0.00% | 63,463 |
| 2020-08-12 | 2020-08-10 | 14.629 | 3,924 | -375 | 0.00% | 57,404 |
| 2020-08-05 | 2020-08-03 | 14.816 | 4,299 | -3,746 | 0.00% | 63,693 |
| 2020-08-04 | 2020-07-31 | 14.842 | 8,045 | +8,045 | 0.00% | 119,407 |
| 2020-08-03 | 2020-07-30 | 14.816 | 0 | -22,439 | ||
| 2020-07-31 | 2020-07-29 | 14.495 | 22,439 | +22,439 | 0.00% | 325,262 |
| 2020-07-30 | 2020-07-28 | 14.522 | 0 | -112,381 | ||
| 2020-07-24 | 2020-07-22 | 14.949 | 112,381 | +112,381 | 0.00% | 1,680,007 |
| 2020-07-16 | 2020-07-14 | 15.323 | 0 | -749 | ||
| 2020-07-13 | 2020-07-09 | 15.803 | 749 | -234 | 0.00% | 11,837 |
| 2020-07-10 | 2020-07-08 | 16.044 | 983 | +857 | 0.00% | 15,771 |
| 2020-07-09 | 2020-07-07 | 16.070 | 126 | +126 | 0.00% | 2,025 |
| 2020-06-29 | 2020-06-24 | 16.150 | 0 | -67,428 | ||
| 2020-06-26 | 2020-06-23 | 16.311 | 67,428 | +67,428 | 0.00% | 1,099,795 |
| 2020-06-24 | 2020-06-22 | 16.097 | 0 | -4,345 | ||
| 2020-06-23 | 2020-06-19 | 16.311 | 4,345 | +4,345 | 0.00% | 70,870 |
| 2020-06-18 | 2020-06-16 | 16.444 | 0 | -337 | ||
| 2020-06-17 | 2020-06-15 | 16.284 | 337 | -26,481 | 0.00% | 5,488 |
| 2020-06-16 | 2020-06-12 | 16.738 | 26,818 | +26,818 | 0.00% | 448,874 |
| 2020-06-15 | 2020-06-11 | 16.711 | 0 | -39,963 | ||
| 2020-06-12 | 2020-06-10 | 16.951 | 39,963 | +39,963 | 0.00% | 677,426 |
| 2020-06-05 | 2020-06-03 | 19.243 | 0 | -471,440 | ||
| 2020-06-04 | 2020-06-02 | 19.215 | 471,440 | +471,440 | 0.00% | 9,058,552 |
| 2020-06-03 | 2020-06-01 | 19.072 | 0 | -15,083 | ||
| 2020-06-02 | 2020-05-29 | 18.587 | 15,083 | +15,083 | 0.00% | 280,355 |
| 2020-05-28 | 2020-05-26 | 18.759 | 0 | -140,502 | ||
| 2020-05-22 | 2020-05-20 | 19.870 | 140,502 | +140,310 | 0.00% | 2,791,822 |
| 2020-05-21 | 2020-05-19 | 19.785 | 192 | +192 | 0.00% | 3,799 |
| 2020-05-20 | 2020-05-18 | 19.471 | 0 | -140,502 | ||
| 2020-05-18 | 2020-05-14 | 19.357 | 140,502 | +101,023 | 0.00% | 2,719,723 |
| 2020-05-15 | 2020-05-13 | 19.528 | 39,479 | -101,023 | 0.00% | 770,955 |
| 2020-05-14 | 2020-05-12 | 19.414 | 140,502 | +140,310 | 0.00% | 2,727,734 |
| 2020-05-13 | 2020-05-11 | 19.671 | 192 | +192 | 0.00% | 3,777 |
| 2020-04-23 | 2020-04-21 | 19.614 | 0 | -3,508 | ||
| 2020-04-22 | 2020-04-20 | 20.070 | 3,508 | +3,508 | 0.00% | 70,405 |
| 2020-04-16 | 2020-04-14 | 20.583 | 0 | -51,213 | ||
| 2020-04-15 | 2020-04-09 | 20.070 | 51,213 | +14,031 | 0.00% | 1,027,840 |
| 2020-04-14 | 2020-04-08 | 19.642 | 37,182 | +37,182 | 0.00% | 730,339 |
| 2020-04-07 | 2020-04-03 | 18.616 | 0 | -486 | ||
| 2020-04-06 | 2020-04-02 | 18.445 | 486 | +486 | 0.00% | 8,964 |
| 2020-04-03 | 2020-04-01 | 18.359 | 0 | -207 | ||
| 2020-04-02 | 2020-03-31 | 18.217 | 207 | +207 | 0.00% | 3,771 |
| 2020-04-01 | 2020-03-30 | 17.276 | 0 | -84,186 | ||
| 2020-03-31 | 2020-03-27 | 17.789 | 84,186 | +84,186 | 0.00% | 1,497,604 |
| 2020-03-24 | 2020-03-20 | 19.015 | 0 | -110,143 | ||
| 2020-03-23 | 2020-03-19 | 20.783 | 110,143 | +110,143 | 0.00% | 2,289,059 |
| 2020-03-20 | 2020-03-18 | 20.726 | 0 | -206 | ||
| 2020-03-19 | 2020-03-17 | 20.925 | 206 | -215 | 0.00% | 4,311 |
| 2020-03-18 | 2020-03-16 | 20.526 | 421 | +421 | 0.00% | 8,641 |
| 2020-03-13 | 2020-03-11 | 21.780 | 0 | -38,585 | ||
| 2020-03-12 | 2020-03-10 | 21.581 | 38,585 | +38,585 | 0.00% | 832,697 |
| 2020-01-22 | 2020-01-20 | 22.664 | 0 | -274 | ||
| 2020-01-21 | 2020-01-17 | 22.664 | 274 | +274 | 0.00% | 6,210 |
| 2020-01-16 | 2020-01-14 | 22.122 | 0 | -561 | ||
| 2020-01-15 | 2020-01-13 | 22.037 | 561 | +561 | 0.00% | 12,363 |
| 2020-01-10 | 2020-01-08 | 21.666 | 0 | -491 | ||
| 2020-01-09 | 2020-01-07 | 21.695 | 491 | -10,711 | 0.00% | 10,652 |
| 2020-01-08 | 2020-01-06 | 21.666 | 11,202 | +7,694 | 0.00% | 242,707 |
| 2020-01-07 | 2020-01-03 | 21.723 | 3,508 | +2,818 | 0.00% | 76,206 |
| 2020-01-06 | 2020-01-02 | 21.752 | 690 | +129 | 0.00% | 15,009 |
| 2020-01-03 | 2019-12-31 | 21.695 | 561 | +371 | 0.00% | 12,171 |
| 2020-01-02 | 2019-12-27 | 21.638 | 190 | -4,019 | 0.00% | 4,111 |
| 2019-12-30 | 2019-12-24 | 21.524 | 4,209 | +4,091 | 0.00% | 90,594 |
| 2019-12-27 | 2019-12-20 | 21.524 | 118 | -60,917 | 0.00% | 2,540 |
| 2019-12-23 | 2019-12-19 | 21.495 | 61,035 | +61,035 | 0.00% | 1,311,967 |
| 2019-12-13 | 2019-12-11 | 21.182 | 0 | -28,763 | ||
| 2019-12-12 | 2019-12-10 | 21.011 | 28,763 | +28,763 | 0.00% | 604,330 |
| 2019-11-26 | 2019-11-22 | 21.381 | 0 | -30,167 | ||
| 2019-11-25 | 2019-11-21 | 21.353 | 30,167 | +30,167 | 0.00% | 644,149 |
| 2019-11-21 | 2019-11-19 | 21.638 | 0 | -152 | ||
| 2019-11-20 | 2019-11-18 | 21.381 | 152 | +152 | 0.00% | 3,250 |
| 2019-11-13 | 2019-11-11 | 21.695 | 0 | -421 | ||
| 2019-11-12 | 2019-11-08 | 21.980 | 421 | +421 | 0.00% | 9,254 |
| 2019-10-21 | 2019-10-17 | 21.923 | 0 | -12,628 | ||
| 2019-10-18 | 2019-10-16 | 21.780 | 12,628 | +12,628 | 0.00% | 275,043 |
| 2019-10-15 | 2019-10-11 | 21.894 | 0 | -92,534 | ||
| 2019-10-14 | 2019-10-10 | 21.324 | 92,534 | +92,534 | 0.00% | 1,973,219 |
| 2019-09-23 | 2019-09-19 | 22.151 | 0 | -685 | ||
| 2019-09-20 | 2019-09-18 | 22.322 | 685 | +685 | 0.00% | 15,291 |
| 2019-09-16 | 2019-09-12 | 22.265 | 0 | -68,050 | ||
| 2019-09-13 | 2019-09-11 | 22.180 | 68,050 | +15,434 | 0.00% | 1,509,316 |
| 2019-09-12 | 2019-09-10 | 22.065 | 52,616 | +52,616 | 0.00% | 1,160,997 |
| 2019-09-09 | 2019-09-05 | 22.064 | 0 | -11,138 | ||
| 2019-09-06 | 2019-09-04 | 22.294 | 11,138 | -418 | 0.00% | 248,313 |
| 2019-09-05 | 2019-09-03 | 21.547 | 11,556 | +11,556 | 0.00% | 249,000 |
| 2019-09-02 | 2019-08-29 | 22.151 | 0 | -243,651 | ||
| 2019-08-29 | 2019-08-27 | 22.179 | 243,651 | -98,156 | 0.00% | 5,404,007 |
| 2019-08-27 | 2019-08-23 | 22.754 | 341,807 | +341,807 | 0.00% | 7,777,438 |
| 2019-08-21 | 2019-08-19 | 24.305 | 0 | -56,388 | ||
| 2019-08-20 | 2019-08-16 | 23.874 | 56,388 | +56,388 | 0.00% | 1,346,227 |
| 2019-08-14 | 2019-08-12 | 24.277 | 0 | -78,664 | ||
| 2019-08-06 | 2019-08-02 | 24.880 | 78,664 | +78,664 | 0.00% | 1,957,151 |
| 2019-08-02 | 2019-07-31 | 24.909 | 0 | -49,426 | ||
| 2019-08-01 | 2019-07-30 | 25.167 | 49,426 | +49,426 | 0.00% | 1,243,913 |
| 2019-07-29 | 2019-07-25 | 25.196 | 0 | -729,560 | ||
| 2019-07-26 | 2019-07-24 | 25.196 | 729,560 | +194,225 | 0.01% | 18,381,927 |
| 2019-07-25 | 2019-07-23 | 25.311 | 535,335 | +535,335 | 0.00% | 13,549,772 |
| 2019-07-16 | 2019-07-12 | 25.541 | 0 | -8,980 | ||
| 2019-07-15 | 2019-07-11 | 25.512 | 8,980 | +8,980 | 0.00% | 229,097 |
| 2019-06-28 | 2019-06-26 | 24.966 | 0 | -2,088 | ||
| 2019-06-27 | 2019-06-25 | 25.368 | 2,088 | +2,088 | 0.00% | 52,969 |
| 2019-06-24 | 2019-06-20 | 25.311 | 0 | -20,421 | ||
| 2019-06-21 | 2019-06-19 | 24.937 | 20,421 | +20,421 | 0.00% | 509,245 |
| 2019-06-20 | 2019-06-18 | 24.679 | 0 | -108,599 | ||
| 2019-06-19 | 2019-06-17 | 24.621 | 108,599 | +108,181 | 0.00% | 2,673,850 |
| 2019-06-18 | 2019-06-14 | 24.679 | 418 | +418 | 0.00% | 10,316 |
| 2019-05-29 | 2019-05-27 | 31.407 | 0 | -624 | ||
| 2019-05-28 | 2019-05-24 | 31.631 | 624 | +624 | 0.00% | 19,738 |
| 2019-05-21 | 2019-05-17 | 30.320 | 0 | -81,293 | ||
| 2019-05-20 | 2019-05-16 | 30.544 | 81,293 | +80,042 | 0.00% | 2,482,993 |
| 2019-05-17 | 2019-05-15 | 30.416 | 1,251 | +1,251 | 0.00% | 38,050 |
| 2019-05-10 | 2019-05-08 | 29.904 | 0 | -7,504 | ||
| 2019-05-08 | 2019-05-06 | 29.904 | 7,504 | -25,576 | 0.00% | 224,400 |
| 2019-05-07 | 2019-05-03 | 30.288 | 33,080 | +25,576 | 0.00% | 1,001,923 |
| 2019-05-06 | 2019-05-02 | 30.064 | 7,504 | +7,237 | 0.00% | 225,600 |
| 2019-05-03 | 2019-04-30 | 29.936 | 267 | -25,013 | 0.00% | 7,993 |
| 2019-05-02 | 2019-04-29 | 30.224 | 25,280 | +25,280 | 0.00% | 764,061 |
| 2019-04-23 | 2019-04-17 | 29.680 | 0 | -6,337 | ||
| 2019-04-17 | 2019-04-15 | 29.904 | 6,337 | +6,337 | 0.00% | 189,502 |
| 2019-04-16 | 2019-04-12 | 30.256 | 0 | -296 | ||
| 2019-04-15 | 2019-04-11 | 30.064 | 296 | +296 | 0.00% | 8,899 |
| 2019-04-01 | 2019-03-28 | 29.584 | 0 | -563 | ||
| 2019-03-29 | 2019-03-27 | 29.456 | 563 | +563 | 0.00% | 16,584 |
| 2019-03-26 | 2019-03-22 | 29.296 | 0 | -166 | ||
| 2019-03-20 | 2019-03-18 | 29.392 | 166 | -6,087 | 0.00% | 4,879 |
| 2019-03-19 | 2019-03-15 | 29.200 | 6,253 | -20,636 | 0.00% | 182,590 |
| 2019-03-18 | 2019-03-14 | 29.264 | 26,889 | +20,636 | 0.00% | 786,891 |
| 2019-03-14 | 2019-03-12 | 29.200 | 6,253 | +6,253 | 0.00% | 182,590 |
| 2019-03-11 | 2019-03-07 | 28.785 | 0 | -188 | ||
| 2019-03-05 | 2019-03-01 | 28.945 | 188 | -7,337 | 0.00% | 5,442 |
| 2019-03-04 | 2019-02-28 | 29.073 | 7,525 | +7,525 | 0.00% | 218,771 |
| 2019-02-27 | 2019-02-25 | 28.465 | 0 | -21,887 | ||
| 2019-02-26 | 2019-02-22 | 28.753 | 21,887 | +21,887 | 0.00% | 629,310 |
| 2019-02-12 | 2019-02-08 | 27.729 | 0 | -65,035 | ||
| 2019-02-11 | 2019-02-04 | 27.313 | 65,035 | +65,035 | 0.00% | 1,776,331 |
| 2019-01-10 | 2019-01-08 | 26.290 | 0 | -44 | ||
| 2019-01-09 | 2019-01-07 | 26.194 | 44 | +44 | 0.00% | 1,153 |
| 2019-01-04 | 2019-01-02 | 26.002 | 0 | -45,024 | ||
| 2019-01-03 | 2018-12-31 | 25.906 | 45,024 | +38,771 | 0.00% | 1,166,401 |
| 2019-01-02 | 2018-12-27 | 25.938 | 6,253 | +6,253 | 0.00% | 162,192 |
| 2018-12-28 | 2018-12-24 | 25.842 | 0 | -45,649 | ||
| 2018-12-27 | 2018-12-20 | 25.650 | 45,649 | +45,649 | 0.00% | 1,170,913 |
| 2018-12-20 | 2018-12-18 | 25.682 | 0 | -625 | ||
| 2018-12-19 | 2018-12-17 | 25.842 | 625 | +625 | 0.00% | 16,151 |
| 2018-12-11 | 2018-12-07 | 25.490 | 0 | -23,763 | ||
| 2018-12-10 | 2018-12-06 | 25.522 | 23,763 | +8,130 | 0.00% | 606,489 |
| 2018-12-07 | 2018-12-05 | 25.458 | 15,633 | +15,633 | 0.00% | 397,992 |
| 2018-12-05 | 2018-12-03 | 25.458 | 0 | -36,269 | ||
| 2018-12-04 | 2018-11-30 | 25.235 | 36,269 | +36,269 | 0.00% | 915,233 |
| 2018-11-30 | 2018-11-28 | 25.426 | 0 | -91,299 | ||
| 2018-11-29 | 2018-11-27 | 25.203 | 91,299 | +91,299 | 0.00% | 2,300,971 |
| 2018-11-23 | 2018-11-21 | 24.467 | 0 | -340,806 | ||
| 2018-11-22 | 2018-11-20 | 24.435 | 340,806 | +340,737 | 0.00% | 8,327,593 |
| 2018-11-21 | 2018-11-19 | 24.435 | 69 | +69 | 0.00% | 1,686 |
| 2018-11-20 | 2018-11-16 | 24.275 | 0 | -226,996 | ||
| 2018-11-13 | 2018-11-09 | 23.699 | 226,996 | +226,996 | 0.00% | 5,379,666 |
| 2018-11-08 | 2018-11-06 | 23.955 | 0 | -12,507 | ||
| 2018-11-07 | 2018-11-05 | 23.891 | 12,507 | +12,507 | 0.00% | 298,808 |
| 2018-11-02 | 2018-10-31 | 23.923 | 0 | -5,003 | ||
| 2018-11-01 | 2018-10-30 | 23.827 | 5,003 | +5,003 | 0.00% | 119,208 |
| 2018-10-25 | 2018-10-23 | 23.635 | 0 | -25,639 | ||
| 2018-10-24 | 2018-10-22 | 24.147 | 25,639 | +25,639 | 0.00% | 619,109 |
| 2018-10-03 | 2018-09-28 | 24.851 | 0 | -813 | ||
| 2018-10-02 | 2018-09-27 | 24.883 | 813 | +813 | 0.00% | 20,230 |
| 2018-08-21 | 2018-08-17 | 25.462 | 0 | -219 | ||
| 2018-08-20 | 2018-08-16 | 25.559 | 219 | +219 | 0.00% | 5,597 |
| 2018-08-06 | 2018-08-02 | 24.946 | 0 | -434 | ||
| 2018-08-03 | 2018-08-01 | 25.494 | 434 | -6,350 | 0.00% | 11,064 |
| 2018-08-02 | 2018-07-31 | 25.816 | 6,784 | +6,198 | 0.00% | 175,139 |
| 2018-08-01 | 2018-07-30 | 26.010 | 586 | -2,483 | 0.00% | 15,242 |
| 2018-07-31 | 2018-07-27 | 25.978 | 3,069 | +3,069 | 0.00% | 79,725 |
| 2018-07-27 | 2018-07-25 | 26.010 | 0 | -22,960 | ||
| 2018-07-26 | 2018-07-24 | 26.171 | 22,960 | +22,960 | 0.00% | 600,886 |
| 2018-07-18 | 2018-07-16 | 24.753 | 0 | -13,031 | ||
| 2018-07-17 | 2018-07-13 | 24.592 | 13,031 | +13,031 | 0.00% | 320,454 |
| 2018-07-13 | 2018-07-11 | 24.559 | 0 | -2,459 | ||
| 2018-07-12 | 2018-07-10 | 24.656 | 2,459 | +2,459 | 0.00% | 60,629 |
| 2018-07-10 | 2018-07-06 | 24.334 | 0 | -304,683 | ||
| 2018-07-06 | 2018-07-04 | 24.173 | 304,683 | -18,616 | 0.00% | 7,365,011 |
| 2018-07-05 | 2018-07-03 | 24.205 | 323,299 | +6,206 | 0.00% | 7,825,430 |
| 2018-07-04 | 2018-06-29 | 24.205 | 317,093 | +281,350 | 0.00% | 7,675,214 |
| 2018-07-03 | 2018-06-28 | 24.302 | 35,743 | +35,495 | 0.00% | 868,613 |
| 2018-06-29 | 2018-06-27 | 24.398 | 248 | +248 | 0.00% | 6,051 |
| 2018-06-20 | 2018-06-15 | 24.012 | 0 | -18,616 | ||
| 2018-06-19 | 2018-06-14 | 23.947 | 18,616 | +18,616 | 0.00% | 445,799 |
| 2018-06-08 | 2018-06-06 | 31.153 | 0 | -44,529 | ||
| 2018-06-04 | 2018-05-31 | 30.470 | 44,529 | +44,529 | 0.00% | 1,356,797 |
| 2018-05-30 | 2018-05-28 | 30.721 | 0 | -47,312 | ||
| 2018-05-25 | 2018-05-23 | 30.470 | 47,312 | +47,312 | 0.00% | 1,441,595 |
| 2018-05-18 | 2018-05-16 | 30.398 | 0 | -12,246 | ||
| 2018-05-17 | 2018-05-15 | 30.614 | 12,246 | +12,246 | 0.00% | 374,895 |
| 2018-05-11 | 2018-05-09 | 29.859 | 0 | -20,038 | ||
| 2018-05-10 | 2018-05-08 | 29.823 | 20,038 | +18,925 | 0.00% | 597,597 |
| 2018-05-09 | 2018-05-07 | 29.751 | 1,113 | +1,113 | 0.00% | 33,113 |
| 2018-05-03 | 2018-04-30 | 29.536 | 0 | -1,670 | ||
| 2018-05-02 | 2018-04-27 | 29.105 | 1,670 | +1,670 | 0.00% | 48,605 |
| 2018-03-27 | 2018-03-23 | 29.033 | 0 | -128 | ||
| 2018-03-26 | 2018-03-22 | 29.392 | 128 | -4,882 | 0.00% | 3,762 |
| 2018-03-22 | 2018-03-20 | 29.069 | 5,010 | -167 | 0.00% | 145,634 |
| 2018-03-21 | 2018-03-19 | 28.961 | 5,177 | +5,177 | 0.00% | 149,930 |
| 2018-03-07 | 2018-03-05 | 27.488 | 0 | -123,568 | ||
| 2018-03-06 | 2018-03-02 | 27.739 | 123,568 | +123,568 | 0.00% | 3,427,672 |
| 2018-02-20 | 2018-02-13 | 26.410 | 0 | -298,902 | ||
| 2018-02-14 | 2018-02-12 | 26.410 | 298,902 | +298,902 | 0.00% | 7,893,909 |
| 2018-02-02 | 2018-01-31 | 27.775 | 0 | -37,850 | ||
| 2018-02-01 | 2018-01-30 | 27.955 | 37,850 | +37,850 | 0.00% | 1,058,087 |
| 2018-01-30 | 2018-01-26 | 27.811 | 0 | -146,946 | ||
| 2018-01-29 | 2018-01-25 | 27.739 | 146,946 | +146,946 | 0.00% | 4,076,158 |
| 2018-01-10 | 2018-01-08 | 27.847 | 0 | -289 | ||
| 2018-01-09 | 2018-01-05 | 27.847 | 289 | -52,033 | 0.00% | 8,048 |
| 2018-01-08 | 2018-01-04 | 27.775 | 52,322 | +52,322 | 0.00% | 1,453,248 |
| 2017-12-20 | 2017-12-18 | 27.164 | 0 | -540 | ||
| 2017-12-19 | 2017-12-15 | 27.272 | 540 | +540 | 0.00% | 14,727 |
| 2017-12-13 | 2017-12-11 | 27.452 | 0 | -82 | ||
| 2017-12-12 | 2017-12-08 | 27.667 | 82 | +82 | 0.00% | 2,269 |
| 2017-12-07 | 2017-12-05 | 27.847 | 0 | -11,902 | ||
| 2017-12-06 | 2017-12-04 | 27.775 | 11,902 | -45,494 | 0.00% | 330,579 |
| 2017-12-05 | 2017-12-01 | 27.667 | 57,396 | +51,830 | 0.00% | 1,587,992 |
| 2017-12-04 | 2017-11-30 | 27.380 | 5,566 | +5,566 | 0.00% | 152,396 |
| 2017-11-24 | 2017-11-22 | 26.589 | 0 | -53,992 | ||
| 2017-11-23 | 2017-11-21 | 26.517 | 53,992 | +53,469 | 0.00% | 1,431,732 |
| 2017-11-22 | 2017-11-20 | 26.446 | 523 | +523 | 0.00% | 13,831 |
| 2017-10-19 | 2017-10-17 | 26.697 | 0 | -2,639 | ||
| 2017-10-18 | 2017-10-16 | 26.697 | 2,639 | +2,639 | 0.00% | 70,454 |
| 2017-09-22 | 2017-09-20 | 26.446 | 0 | -77,926 | ||
| 2017-09-21 | 2017-09-19 | 26.517 | 77,926 | +77,926 | 0.00% | 2,066,402 |
| 2017-09-14 | 2017-09-12 | 26.625 | 0 | -17,255 | ||
| 2017-09-13 | 2017-09-11 | 27.094 | 17,255 | +17,255 | 0.00% | 467,509 |
| 2017-09-05 | 2017-09-01 | 26.768 | 0 | -26,635 | ||
| 2017-09-04 | 2017-08-31 | 26.804 | 26,635 | +26,635 | 0.00% | 713,934 |
| 2017-08-31 | 2017-08-29 | 26.551 | 0 | -256 | ||
| 2017-08-30 | 2017-08-28 | 26.515 | 256 | +256 | 0.00% | 6,788 |
| 2017-08-18 | 2017-08-16 | 26.913 | 0 | -15,460 | ||
| 2017-08-17 | 2017-08-15 | 26.877 | 15,460 | +15,460 | 0.00% | 415,515 |
| 2017-08-11 | 2017-08-09 | 26.877 | 0 | -111,534 | ||
| 2017-08-10 | 2017-08-08 | 26.985 | 111,534 | -110,430 | 0.00% | 3,009,797 |
| 2017-08-08 | 2017-08-04 | 26.985 | 221,964 | +221,964 | 0.00% | 5,989,802 |
| 2017-07-27 | 2017-07-25 | 26.877 | 0 | -4,417 | ||
| 2017-07-26 | 2017-07-24 | 26.696 | 4,417 | +4,417 | 0.00% | 117,915 |
| 2017-07-25 | 2017-07-21 | 26.659 | 0 | -2,209 | ||
| 2017-07-24 | 2017-07-20 | 26.732 | 2,209 | +2,209 | 0.00% | 59,051 |
| 2017-07-21 | 2017-07-19 | 26.768 | 0 | -939 | ||
| 2017-07-20 | 2017-07-18 | 26.949 | 939 | +939 | 0.00% | 25,305 |
| 2017-07-07 | 2017-07-05 | 26.333 | 0 | -119 | ||
| 2017-07-06 | 2017-07-04 | 26.189 | 119 | +119 | 0.00% | 3,116 |
| 2017-06-02 | 2017-05-31 | 33.651 | 0 | -9,870 | ||
| 2017-05-31 | 2017-05-26 | 32.318 | 9,870 | +9,870 | 0.00% | 318,978 |
| 2017-05-29 | 2017-05-25 | 32.278 | 0 | -3,466 | ||
| 2017-05-26 | 2017-05-24 | 32.278 | 3,466 | +3,466 | 0.00% | 111,874 |
| 2017-05-25 | 2017-05-23 | 31.995 | 0 | -6,931 | ||
| 2017-05-24 | 2017-05-22 | 31.874 | 6,931 | +6,931 | 0.00% | 220,915 |
| 2017-05-22 | 2017-05-18 | 31.954 | 0 | -990 | ||
| 2017-05-19 | 2017-05-17 | 31.712 | 990 | +990 | 0.00% | 31,395 |
| 2017-05-15 | 2017-05-11 | 31.712 | 0 | -3,961 | ||
| 2017-05-12 | 2017-05-10 | 31.631 | 3,961 | +3,961 | 0.00% | 125,291 |
| 2017-04-19 | 2017-04-13 | 31.874 | 0 | -29,210 | ||
| 2017-04-18 | 2017-04-12 | 31.954 | 29,210 | +29,210 | 0.00% | 933,386 |
| 2017-04-10 | 2017-04-06 | 31.995 | 0 | -92,085 | ||
| 2017-04-07 | 2017-04-05 | 31.914 | 92,085 | +92,085 | 0.00% | 2,938,794 |
| 2017-04-03 | 2017-03-30 | 31.389 | 0 | -72,282 | ||
| 2017-03-31 | 2017-03-29 | 31.308 | 72,282 | +72,282 | 0.00% | 2,263,002 |
| 2017-03-30 | 2017-03-28 | 31.308 | 0 | -8,911 | ||
| 2017-03-29 | 2017-03-27 | 31.227 | 8,911 | +8,911 | 0.00% | 278,265 |
| 2017-03-17 | 2017-03-15 | 30.258 | 0 | -277 | ||
| 2017-03-16 | 2017-03-14 | 30.177 | 277 | +277 | 0.00% | 8,359 |
| 2017-03-14 | 2017-03-10 | 30.056 | 0 | -45,052 | ||
| 2017-03-13 | 2017-03-09 | 30.015 | 45,052 | +34,160 | 0.00% | 1,352,247 |
| 2017-03-10 | 2017-03-08 | 30.338 | 10,892 | +10,892 | 0.00% | 330,446 |
| 2017-03-08 | 2017-03-06 | 30.460 | 0 | -495 | ||
| 2017-03-07 | 2017-03-03 | 30.419 | 495 | +495 | 0.00% | 15,058 |
| 2017-02-22 | 2017-02-20 | 30.258 | 0 | -167,833 | ||
| 2017-02-21 | 2017-02-17 | 30.177 | 167,833 | +163,377 | 0.00% | 5,064,669 |
| 2017-02-20 | 2017-02-16 | 29.894 | 4,456 | +4,456 | 0.00% | 133,208 |
| 2017-02-15 | 2017-02-13 | 29.894 | 0 | -198 | ||
| 2017-02-14 | 2017-02-10 | 30.136 | 198 | +198 | 0.00% | 5,967 |
| 2017-01-18 | 2017-01-16 | 29.248 | 0 | -154 | ||
| 2017-01-17 | 2017-01-13 | 29.288 | 154 | -10,243 | 0.00% | 4,510 |
| 2017-01-16 | 2017-01-12 | 29.086 | 10,397 | -35,646 | 0.00% | 302,408 |
| 2017-01-13 | 2017-01-11 | 29.248 | 46,043 | +39,607 | 0.00% | 1,346,652 |
| 2017-01-12 | 2017-01-10 | 29.207 | 6,436 | +6,436 | 0.00% | 187,978 |
| 2017-01-11 | 2017-01-09 | 28.359 | 0 | -3,466 | ||
| 2017-01-09 | 2017-01-05 | 27.955 | 3,466 | +3,466 | 0.00% | 96,892 |
| 2017-01-03 | 2016-12-29 | 27.470 | 0 | -267 | ||
| 2016-12-30 | 2016-12-28 | 27.470 | 267 | +267 | 0.00% | 7,335 |
| 2016-12-29 | 2016-12-23 | 27.470 | 0 | -6,436 | ||
| 2016-12-28 | 2016-12-22 | 27.591 | 6,436 | +6,436 | 0.00% | 177,578 |
| 2016-12-20 | 2016-12-16 | 27.874 | 0 | -38,616 | ||
| 2016-12-19 | 2016-12-15 | 27.874 | 38,616 | +38,616 | 0.00% | 1,076,390 |
| 2016-12-09 | 2016-12-07 | 28.925 | 0 | -76,738 | ||
| 2016-12-08 | 2016-12-06 | 28.642 | 76,738 | +76,738 | 0.00% | 2,197,910 |
| 2016-12-06 | 2016-12-02 | 28.521 | 0 | -656,973 | ||
| 2016-12-05 | 2016-12-01 | 28.884 | 656,973 | +632,714 | 0.01% | 18,976,088 |
| 2016-12-02 | 2016-11-30 | 29.167 | 24,259 | +22,774 | 0.00% | 707,560 |
| 2016-12-01 | 2016-11-29 | 29.288 | 1,485 | -495 | 0.00% | 43,493 |
| 2016-11-30 | 2016-11-28 | 29.167 | 1,980 | +1,980 | 0.00% | 57,750 |
| 2016-11-15 | 2016-11-11 | 29.530 | 0 | -411 | ||
| 2016-11-14 | 2016-11-10 | 30.621 | 411 | -1,569 | 0.00% | 12,585 |
| 2016-11-11 | 2016-11-09 | 30.540 | 1,980 | +1,980 | 0.00% | 60,470 |
| 2016-10-18 | 2016-10-14 | 29.854 | 0 | -1,980 | ||
| 2016-10-17 | 2016-10-13 | 29.530 | 1,980 | +1,980 | 0.00% | 58,470 |
| 2016-10-13 | 2016-10-11 | 29.652 | 0 | -204,964 | ||
| 2016-10-12 | 2016-10-07 | 29.611 | 204,964 | +204,964 | 0.00% | 6,069,245 |
| 2016-09-23 | 2016-09-21 | 29.975 | 0 | -93,570 | ||
| 2016-09-22 | 2016-09-20 | 29.934 | 93,570 | +93,570 | 0.00% | 2,800,967 |
| 2016-09-21 | 2016-09-19 | 29.773 | 0 | -1,208,494 | ||
| 2016-09-20 | 2016-09-15 | 29.611 | 1,208,494 | +1,207,009 | 0.02% | 35,785,047 |
| 2016-09-19 | 2016-09-14 | 29.046 | 1,485 | +1,485 | 0.00% | 43,133 |
| 2016-09-13 | 2016-09-09 | 30.138 | 0 | -263 | ||
| 2016-09-12 | 2016-09-08 | 29.813 | 263 | +263 | 0.00% | 7,841 |
| 2016-08-25 | 2016-08-23 | 29.650 | 0 | -366,827 | ||
| 2016-08-24 | 2016-08-22 | 29.690 | 366,827 | +137,990 | 0.01% | 10,891,247 |
| 2016-08-18 | 2016-08-16 | 29.731 | 228,837 | +228,837 | 0.00% | 6,803,586 |
| 2016-08-17 | 2016-08-15 | 29.894 | 0 | -1,473 | ||
| 2016-08-16 | 2016-08-12 | 29.731 | 1,473 | +1,473 | 0.00% | 43,794 |
| 2016-08-11 | 2016-08-09 | 29.609 | 0 | -68 | ||
| 2016-08-05 | 2016-08-03 | 28.835 | 68 | +68 | 0.00% | 1,961 |
| 2016-08-01 | 2016-07-28 | 29.487 | 0 | -2,946 | ||
| 2016-07-29 | 2016-07-27 | 29.772 | 2,946 | +2,946 | 0.00% | 87,708 |
| 2016-07-19 | 2016-07-15 | 28.835 | 0 | -11,300 | ||
| 2016-07-18 | 2016-07-14 | 28.835 | 11,300 | +11,300 | 0.00% | 325,837 |
| 2016-07-13 | 2016-07-11 | 28.713 | 0 | -10,312 | ||
| 2016-07-12 | 2016-07-08 | 28.306 | 10,312 | +10,312 | 0.00% | 291,888 |
| 2016-07-06 | 2016-07-04 | 29.242 | 0 | -39,285 | ||
| 2016-07-05 | 2016-06-30 | 28.794 | 39,285 | +39,285 | 0.00% | 1,131,188 |
| 2016-06-17 | 2016-06-15 | 27.491 | 0 | -4,420 | ||
| 2016-06-16 | 2016-06-14 | 27.247 | 4,420 | +4,420 | 0.00% | 120,431 |
| 2016-06-08 | 2016-06-06 | 35.285 | 0 | -1,759 | ||
| 2016-06-07 | 2016-06-03 | 35.058 | 1,759 | +1,759 | 0.00% | 61,667 |
| 2016-06-03 | 2016-06-01 | 34.103 | 0 | -41,785 | ||
| 2016-06-02 | 2016-05-31 | 33.921 | 41,785 | +41,785 | 0.00% | 1,417,397 |
| 2016-06-01 | 2016-05-30 | 33.739 | 0 | -5,278 | ||
| 2016-05-30 | 2016-05-26 | 33.239 | 5,278 | +5,278 | 0.00% | 175,436 |
| 2016-05-25 | 2016-05-23 | 32.557 | 0 | -5,718 | ||
| 2016-05-24 | 2016-05-20 | 32.784 | 5,718 | +5,718 | 0.00% | 187,461 |
| 2016-04-27 | 2016-04-25 | 33.148 | 0 | -456,767 | ||
| 2016-04-26 | 2016-04-22 | 33.194 | 456,767 | +456,767 | 0.01% | 15,161,765 |
| 2016-04-08 | 2016-04-06 | 32.148 | 0 | -103,803 | ||
| 2016-04-07 | 2016-04-05 | 32.102 | 103,803 | +103,803 | 0.00% | 3,332,321 |
| 2016-03-18 | 2016-03-16 | 32.102 | 0 | -39,586 | ||
| 2016-03-17 | 2016-03-15 | 31.966 | 39,586 | +39,586 | 0.00% | 1,265,404 |
| 2016-03-16 | 2016-03-14 | 31.966 | 0 | -5,718 | ||
| 2016-03-15 | 2016-03-11 | 31.739 | 5,718 | +5,718 | 0.00% | 181,481 |
| 2016-02-22 | 2016-02-18 | 31.511 | 0 | -929 | ||
| 2016-02-19 | 2016-02-17 | 31.329 | 929 | -2,200 | 0.00% | 29,105 |
| 2016-02-18 | 2016-02-16 | 31.602 | 3,129 | +2,200 | 0.00% | 98,883 |
| 2016-02-16 | 2016-02-12 | 31.057 | 929 | +929 | 0.00% | 28,852 |
| 2016-02-11 | 2016-02-04 | 31.284 | 0 | -19,353 | ||
| 2016-02-03 | 2016-02-01 | 30.465 | 19,353 | +12,316 | 0.00% | 589,597 |
| 2016-02-02 | 2016-01-29 | 30.966 | 7,037 | +4,838 | 0.00% | 217,905 |
| 2016-02-01 | 2016-01-28 | 30.647 | 2,199 | +2,199 | 0.00% | 67,393 |
| 2016-01-12 | 2016-01-08 | 33.466 | 0 | -1,320 | ||
| 2016-01-11 | 2016-01-07 | 33.421 | 1,320 | +1,320 | 0.00% | 44,116 |
| 2016-01-05 | 2015-12-31 | 34.558 | 0 | -60,171 | ||
| 2016-01-04 | 2015-12-29 | 34.467 | 60,171 | +60,171 | 0.00% | 2,073,904 |
| 2015-12-29 | 2015-12-24 | 34.103 | 0 | -4,398 | ||
| 2015-12-28 | 2015-12-22 | 33.921 | 4,398 | +4,398 | 0.00% | 149,185 |
| 2015-12-03 | 2015-12-01 | 35.240 | 0 | -65,636 | ||
| 2015-12-02 | 2015-11-30 | 34.603 | 65,636 | +58,599 | 0.00% | 2,271,219 |
| 2015-12-01 | 2015-11-27 | 35.149 | 7,037 | +6,597 | 0.00% | 247,343 |
| 2015-11-25 | 2015-11-23 | 35.785 | 440 | +440 | 0.00% | 15,746 |
| 2015-11-20 | 2015-11-18 | 35.240 | 0 | -273,582 | ||
| 2015-11-19 | 2015-11-17 | 35.285 | 273,582 | +273,582 | 0.01% | 9,653,425 |
| 2015-11-09 | 2015-11-05 | 36.013 | 0 | -176 | ||
| 2015-11-06 | 2015-11-04 | 36.422 | 176 | -612,965 | 0.00% | 6,410 |
| 2015-11-05 | 2015-11-03 | 35.785 | 613,141 | +613,141 | 0.01% | 21,941,549 |
| 2015-10-19 | 2015-10-15 | 34.831 | 0 | -10,556 | ||
| 2015-10-16 | 2015-10-14 | 34.558 | 10,556 | +10,556 | 0.00% | 364,792 |
| 2015-10-14 | 2015-10-12 | 33.739 | 0 | -22,872 | ||
| 2015-10-13 | 2015-10-09 | 33.739 | 22,872 | +22,872 | 0.00% | 771,685 |
| 2015-10-07 | 2015-10-05 | 33.876 | 0 | -27,433 | ||
| 2015-10-06 | 2015-10-02 | 33.239 | 27,433 | +27,433 | 0.00% | 911,849 |
| 2015-09-04 | 2015-09-01 | 33.094 | 0 | -13,526 | ||
| 2015-09-02 | 2015-08-31 | 33.506 | 13,526 | +13,526 | 0.00% | 453,208 |
| 2015-09-01 | 2015-08-28 | 33.461 | 0 | -14,399 | ||
| 2015-08-28 | 2015-08-26 | 33.552 | 14,399 | +14,399 | 0.00% | 483,120 |
| 2015-07-29 | 2015-07-27 | 35.936 | 0 | -5,236 | ||
| 2015-07-28 | 2015-07-24 | 36.257 | 5,236 | +5,236 | 0.00% | 189,840 |
| 2015-07-10 | 2015-07-08 | 35.386 | 0 | -436 | ||
| 2015-07-09 | 2015-07-07 | 36.486 | 436 | +436 | 0.00% | 15,908 |
| 2015-07-07 | 2015-07-03 | 36.853 | 0 | -6,544 | ||
| 2015-07-06 | 2015-07-02 | 36.990 | 6,544 | -18,462 | 0.00% | 242,063 |
| 2015-07-03 | 2015-06-30 | 37.265 | 25,006 | +25,006 | 0.00% | 931,850 |
| 2015-06-30 | 2015-06-26 | 36.853 | 0 | -358 | ||
| 2015-06-29 | 2015-06-25 | 37.036 | 358 | +358 | 0.00% | 13,259 |
| 2015-06-18 | 2015-06-16 | 36.211 | 0 | -289 | ||
| 2015-06-15 | 2015-06-11 | 36.394 | 289 | +289 | 0.00% | 10,518 |
| 2015-06-08 | 2015-06-04 | 38.319 | 0 | -1,614 | ||
| 2015-06-05 | 2015-06-03 | 38.411 | 1,614 | +1,614 | 0.00% | 61,995 |
| 2015-05-29 | 2015-05-27 | 47.783 | 0 | -18,805 | ||
| 2015-05-28 | 2015-05-26 | 47.732 | 18,805 | +18,805 | 0.00% | 897,596 |
| 2015-05-27 | 2015-05-22 | 47.732 | 0 | -3,918 | ||
| 2015-05-22 | 2015-05-20 | 47.885 | 3,918 | +3,918 | 0.00% | 187,613 |
| 2015-05-18 | 2015-05-14 | 47.425 | 0 | -62,292 | ||
| 2015-05-15 | 2015-05-13 | 47.119 | 62,292 | +62,292 | 0.00% | 2,935,148 |
| 2015-05-05 | 2015-04-30 | 47.221 | 0 | -14,104 | ||
| 2015-05-04 | 2015-04-29 | 47.579 | 14,104 | +11,362 | 0.00% | 671,049 |
| 2015-04-29 | 2015-04-27 | 47.681 | 2,742 | +2,742 | 0.00% | 130,741 |
| 2015-04-23 | 2015-04-21 | 47.221 | 0 | -4,309 | ||
| 2015-04-20 | 2015-04-16 | 48.140 | 4,309 | -44,663 | 0.00% | 207,436 |
| 2015-04-17 | 2015-04-15 | 48.191 | 48,972 | +45,838 | 0.00% | 2,360,021 |
| 2015-04-16 | 2015-04-14 | 48.140 | 3,134 | +3,134 | 0.00% | 150,871 |
| 2015-04-09 | 2015-04-02 | 45.843 | 0 | -9,043 | ||
| 2015-04-02 | 2015-03-31 | 45.792 | 9,043 | +9,043 | 0.00% | 414,096 |
| 2015-03-13 | 2015-03-11 | 44.005 | 0 | -7,052 | ||
| 2015-03-12 | 2015-03-10 | 44.362 | 7,052 | +7,052 | 0.00% | 312,844 |
| 2015-02-17 | 2015-02-13 | 44.158 | 0 | -3,918 | ||
| 2015-02-16 | 2015-02-12 | 44.362 | 3,918 | +3,918 | 0.00% | 173,812 |
| 2015-02-11 | 2015-02-09 | 44.465 | 0 | -5,093 | ||
| 2015-02-06 | 2015-02-04 | 44.975 | 5,093 | +5,093 | 0.00% | 229,058 |
| 2015-02-04 | 2015-02-02 | 45.486 | 0 | -4,701 | ||
| 2015-01-30 | 2015-01-28 | 45.486 | 4,701 | -34,084 | 0.00% | 213,828 |
| 2015-01-29 | 2015-01-27 | 45.537 | 38,785 | +38,785 | 0.00% | 1,766,138 |
| 2015-01-08 | 2015-01-06 | 44.362 | 0 | -61,897 | ||
| 2015-01-07 | 2015-01-05 | 44.822 | 61,897 | +61,897 | 0.00% | 2,774,343 |
| 2015-01-06 | 2015-01-02 | 45.332 | 0 | -2,742 | ||
| 2015-01-05 | 2014-12-31 | 45.332 | 2,742 | +2,742 | 0.00% | 124,302 |
| 2014-12-19 | 2014-12-17 | 43.750 | 0 | -81,097 | ||
| 2014-12-18 | 2014-12-16 | 44.209 | 81,097 | +8,227 | 0.00% | 3,585,244 |
| 2014-12-17 | 2014-12-15 | 44.567 | 72,870 | +72,870 | 0.00% | 3,247,574 |
| 2014-12-10 | 2014-12-08 | 45.332 | 0 | -1,959 | ||
| 2014-12-09 | 2014-12-05 | 45.792 | 1,959 | +1,959 | 0.00% | 89,706 |
| 2014-12-03 | 2014-12-01 | 45.383 | 0 | -13,712 | ||
| 2014-12-02 | 2014-11-28 | 46.915 | 13,712 | +13,712 | 0.00% | 643,298 |
| 2014-12-01 | 2014-11-27 | 47.323 | 0 | -9,011 | ||
| 2014-11-28 | 2014-11-26 | 48.038 | 9,011 | -67,776 | 0.00% | 432,871 |
| 2014-11-27 | 2014-11-25 | 48.038 | 76,787 | +76,787 | 0.00% | 3,688,700 |
| 2014-11-04 | 2014-10-31 | 46.200 | 0 | -9,794 | ||
| 2014-11-03 | 2014-10-30 | 45.894 | 9,794 | +9,794 | 0.00% | 449,486 |
| 2014-10-31 | 2014-10-29 | 45.843 | 0 | -72,478 | ||
| 2014-10-30 | 2014-10-28 | 45.945 | 72,478 | +72,478 | 0.00% | 3,330,004 |
| 2014-10-16 | 2014-10-14 | 45.639 | 0 | -313 | ||
| 2014-10-15 | 2014-10-13 | 45.230 | 313 | +313 | 0.00% | 14,157 |
| 2014-10-06 | 2014-09-30 | 42.984 | 0 | -5,093 | ||
| 2014-10-03 | 2014-09-29 | 43.444 | 5,093 | +5,093 | 0.00% | 221,258 |
| 2014-09-15 | 2014-09-11 | 45.644 | 0 | -33,448 | ||
| 2014-09-12 | 2014-09-10 | 45.644 | 33,448 | +33,448 | 0.00% | 1,526,688 |
| 2014-08-19 | 2014-08-15 | 44.718 | 0 | -33,074 | ||
| 2014-08-18 | 2014-08-14 | 44.616 | 33,074 | +33,074 | 0.00% | 1,475,617 |
| 2014-07-14 | 2014-07-10 | 43.176 | 0 | -130 | ||
| 2014-07-11 | 2014-07-09 | 42.971 | 130 | -259 | 0.00% | 5,586 |
| 2014-07-10 | 2014-07-08 | 43.433 | 389 | +389 | 0.00% | 16,896 |
| 2014-06-27 | 2014-06-25 | 42.765 | 0 | -7,782 | ||
| 2014-06-25 | 2014-06-23 | 42.457 | 7,782 | +7,782 | 0.00% | 330,399 |
| 2014-05-23 | 2014-05-21 | 52.997 | 0 | -11,182 | ||
| 2014-05-22 | 2014-05-20 | 52.940 | 11,182 | +11,182 | 0.00% | 591,977 |
| 2014-05-16 | 2014-05-14 | 51.567 | 0 | -71 | ||
| 2014-05-15 | 2014-05-13 | 51.452 | 71 | +71 | 0.00% | 3,653 |
| 2014-04-28 | 2014-04-24 | 50.594 | 0 | -116,367 | ||
| 2014-04-25 | 2014-04-23 | 50.365 | 116,367 | +116,367 | 0.00% | 5,860,790 |
| 2014-04-24 | 2014-04-22 | 50.651 | 0 | -98 | ||
| 2014-04-23 | 2014-04-17 | 51.052 | 98 | +98 | 0.00% | 5,003 |
| 2014-04-14 | 2014-04-10 | 51.052 | 0 | -36,343 | ||
| 2014-04-11 | 2014-04-09 | 50.479 | 36,343 | +36,343 | 0.00% | 1,834,565 |
| 2014-04-03 | 2014-04-01 | 49.220 | 0 | -98,545 | ||
| 2014-04-02 | 2014-03-31 | 48.419 | 98,545 | +98,545 | 0.00% | 4,771,431 |
| 2014-03-18 | 2014-03-14 | 46.759 | 0 | -16,075 | ||
| 2014-03-17 | 2014-03-13 | 46.816 | 16,075 | +10,833 | 0.00% | 752,572 |
| 2014-03-14 | 2014-03-12 | 47.160 | 5,242 | +5,242 | 0.00% | 247,211 |
| 2014-03-05 | 2014-03-03 | 47.732 | 0 | -1,747 | ||
| 2014-03-04 | 2014-02-28 | 47.846 | 1,747 | +1,747 | 0.00% | 83,588 |
| 2014-02-11 | 2014-02-07 | 44.355 | 0 | -1,048 | ||
| 2014-02-10 | 2014-02-06 | 45.042 | 1,048 | +1,048 | 0.00% | 47,204 |
| 2014-01-14 | 2014-01-10 | 49.449 | 0 | -196 | ||
| 2014-01-13 | 2014-01-09 | 49.106 | 196 | +196 | 0.00% | 9,625 |
| 2013-12-30 | 2013-12-24 | 50.594 | 0 | -140 | ||
| 2013-12-27 | 2013-12-20 | 49.907 | 140 | +140 | 0.00% | 6,987 |
| 2013-12-23 | 2013-12-19 | 50.136 | 0 | -73,385 | ||
| 2013-12-20 | 2013-12-18 | 50.880 | 73,385 | +73,385 | 0.00% | 3,733,814 |
| 2013-12-17 | 2013-12-13 | 51.280 | 0 | -113 | ||
| 2013-12-16 | 2013-12-12 | 51.338 | 113 | -3,323 | 0.00% | 5,801 |
| 2013-12-13 | 2013-12-11 | 51.166 | 3,436 | +3,436 | 0.00% | 175,806 |
| 2013-11-29 | 2013-11-27 | 52.540 | 0 | -5,252 | ||
| 2013-11-28 | 2013-11-26 | 52.540 | 5,252 | +3,854 | 0.00% | 275,938 |
| 2013-11-27 | 2013-11-25 | 51.967 | 1,398 | +1,398 | 0.00% | 72,650 |
| 2013-11-22 | 2013-11-20 | 52.082 | 0 | -18,171 | ||
| 2013-11-20 | 2013-11-18 | 52.024 | 18,171 | +11,531 | 0.00% | 945,336 |
| 2013-11-19 | 2013-11-15 | 51.395 | 6,640 | +6,640 | 0.00% | 341,262 |
| 2013-11-18 | 2013-11-14 | 51.166 | 0 | -18,171 | ||
| 2013-11-15 | 2013-11-13 | 51.280 | 18,171 | +18,171 | 0.00% | 931,817 |
| 2013-11-13 | 2013-11-11 | 51.681 | 0 | -699 | ||
| 2013-11-11 | 2013-11-07 | 51.624 | 699 | +699 | 0.00% | 36,085 |
| 2013-11-01 | 2013-10-30 | 52.196 | 0 | -175 | ||
| 2013-10-31 | 2013-10-29 | 51.567 | 175 | +175 | 0.00% | 9,024 |
| 2013-10-29 | 2013-10-25 | 51.509 | 0 | -3,495 | ||
| 2013-10-28 | 2013-10-24 | 51.796 | 3,495 | +3,495 | 0.00% | 181,025 |
| 2013-10-15 | 2013-10-10 | 52.368 | 0 | -12,580 | ||
| 2013-10-11 | 2013-10-09 | 52.654 | 12,580 | +12,580 | 0.00% | 662,388 |
| 2013-10-03 | 2013-09-30 | 53.398 | 0 | -8,037 | ||
| 2013-10-02 | 2013-09-27 | 53.341 | 8,037 | +8,037 | 0.00% | 428,700 |
| 2013-09-26 | 2013-09-24 | 52.768 | 0 | -35 | ||
| 2013-09-25 | 2013-09-23 | 52.597 | 35 | +35 | 0.00% | 1,841 |
| 2013-09-23 | 2013-09-18 | 52.711 | 0 | -339 | ||
| 2013-09-19 | 2013-09-17 | 52.654 | 339 | +339 | 0.00% | 17,850 |
| 2013-09-18 | 2013-09-16 | 52.540 | 0 | -76,879 | ||
| 2013-09-17 | 2013-09-13 | 53.000 | 76,879 | +76,879 | 0.00% | 4,074,561 |
| 2013-09-12 | 2013-09-10 | 52.596 | 0 | -81,447 | ||
| 2013-09-11 | 2013-09-09 | 52.712 | 81,447 | +81,447 | 0.00% | 4,293,204 |
| 2013-09-02 | 2013-08-29 | 51.847 | 0 | -8,332 | ||
| 2013-08-30 | 2013-08-28 | 51.675 | 8,332 | +8,332 | 0.00% | 430,553 |
| 2013-08-23 | 2013-08-21 | 55.189 | 0 | -160 | ||
| 2013-08-22 | 2013-08-20 | 56.341 | 160 | +160 | 0.00% | 9,015 |
| 2013-08-16 | 2013-08-13 | 58.328 | 0 | -69 | ||
| 2013-08-15 | 2013-08-12 | 58.616 | 69 | +69 | 0.00% | 4,045 |
| 2013-07-31 | 2013-07-29 | 56.744 | 0 | -422,855 | ||
| 2013-07-30 | 2013-07-26 | 57.436 | 422,855 | +422,855 | 0.01% | 24,286,891 |
| 2013-07-12 | 2013-07-10 | 56.053 | 0 | -173,239 | ||
| 2013-07-11 | 2013-07-09 | 55.880 | 173,239 | +173,239 | 0.01% | 9,680,610 |
| 2013-07-08 | 2013-07-04 | 54.325 | 0 | -9,026 | ||
| 2013-07-05 | 2013-07-03 | 53.633 | 9,026 | +8,818 | 0.00% | 484,095 |
| 2013-07-04 | 2013-07-02 | 54.267 | 208 | -118 | 0.00% | 11,288 |
| 2013-07-03 | 2013-06-28 | 54.613 | 326 | +326 | 0.00% | 17,804 |
| 2013-07-02 | 2013-06-27 | 55.016 | 0 | -694 | ||
| 2013-06-28 | 2013-06-26 | 53.979 | 694 | +694 | 0.00% | 37,461 |
| 2013-06-26 | 2013-06-24 | 53.057 | 0 | -347 | ||
| 2013-06-25 | 2013-06-21 | 53.172 | 347 | +347 | 0.00% | 18,451 |
| 2013-06-24 | 2013-06-20 | 53.172 | 0 | -10,762 | ||
| 2013-06-21 | 2013-06-19 | 54.094 | 10,762 | +10,762 | 0.00% | 582,162 |
| 2013-06-14 | 2013-06-11 | 54.037 | 0 | -132 | ||
| 2013-06-13 | 2013-06-10 | 54.901 | 132 | +132 | 0.00% | 7,247 |
| 2013-06-05 | 2013-06-03 | 70.456 | 0 | -37,840 | ||
| 2013-06-04 | 2013-05-31 | 70.456 | 37,840 | +37,840 | 0.00% | 2,666,067 |
| 2013-05-28 | 2013-05-24 | 74.299 | 0 | -13,739 | ||
| 2013-05-24 | 2013-05-22 | 75.100 | 13,739 | +9,992 | 0.00% | 1,031,799 |
| 2013-05-23 | 2013-05-21 | 75.741 | 3,747 | +1,561 | 0.00% | 283,800 |
| 2013-05-22 | 2013-05-20 | 76.381 | 2,186 | -32,162 | 0.00% | 166,969 |
| 2013-05-21 | 2013-05-16 | 74.620 | 34,348 | +34,286 | 0.00% | 2,563,035 |
| 2013-05-20 | 2013-05-15 | 74.460 | 62 | +62 | 0.00% | 4,616 |
| 2013-05-02 | 2013-04-29 | 74.780 | 0 | -53,738 | ||
| 2013-04-30 | 2013-04-26 | 74.780 | 53,738 | +53,738 | 0.00% | 4,018,515 |
| 2013-04-26 | 2013-04-24 | 74.460 | 0 | -4,059 | ||
| 2013-04-25 | 2013-04-23 | 73.499 | 4,059 | +4,059 | 0.00% | 298,331 |
| 2013-04-23 | 2013-04-19 | 73.819 | 0 | -19,840 | ||
| 2013-04-22 | 2013-04-18 | 73.178 | 19,840 | +19,840 | 0.00% | 1,451,861 |
| 2013-04-09 | 2013-04-05 | 71.737 | 0 | -228 | ||
| 2013-04-08 | 2013-04-03 | 73.659 | 228 | +228 | 0.00% | 16,794 |
| 2013-04-02 | 2013-03-27 | 71.897 | 0 | -37,782 | ||
| 2013-03-28 | 2013-03-26 | 71.737 | 37,782 | +37,782 | 0.00% | 2,710,380 |
| 2013-03-20 | 2013-03-18 | 71.577 | 0 | -30 | ||
| 2013-03-19 | 2013-03-15 | 71.417 | 30 | +30 | 0.00% | 2,143 |
| 2013-03-18 | 2013-03-14 | 71.577 | 0 | -25,917 | ||
| 2013-03-15 | 2013-03-13 | 70.296 | 25,917 | +25,917 | 0.00% | 1,821,866 |
| 2013-03-13 | 2013-03-11 | 71.577 | 0 | -8,825 | ||
| 2013-03-12 | 2013-03-08 | 71.097 | 8,825 | +7,888 | 0.00% | 627,429 |
| 2013-03-11 | 2013-03-07 | 70.616 | 937 | +937 | 0.00% | 66,168 |
| 2013-03-05 | 2013-03-01 | 69.335 | 0 | -176,734 | ||
| 2013-03-04 | 2013-02-28 | 69.496 | 176,734 | +176,734 | 0.01% | 12,282,225 |
| 2013-02-20 | 2013-02-18 | 69.015 | 0 | -125 | ||
| 2013-02-19 | 2013-02-15 | 69.175 | 125 | -2,061 | 0.00% | 8,647 |
| 2013-02-18 | 2013-02-14 | 68.855 | 2,186 | +2,186 | 0.00% | 150,517 |
| 2013-02-05 | 2013-02-01 | 70.937 | 0 | -32,786 | ||
| 2013-02-04 | 2013-01-31 | 70.456 | 32,786 | +32,786 | 0.00% | 2,309,981 |
| 2013-02-01 | 2013-01-30 | 70.777 | 0 | -3,347 | ||
| 2013-01-31 | 2013-01-29 | 70.296 | 3,347 | +3,347 | 0.00% | 235,281 |
| 2013-01-24 | 2013-01-22 | 68.054 | 0 | -6,557 | ||
| 2013-01-22 | 2013-01-18 | 68.215 | 6,557 | +6,256 | 0.00% | 447,283 |
| 2013-01-21 | 2013-01-17 | 68.054 | 301 | +301 | 0.00% | 20,484 |
| 2013-01-18 | 2013-01-16 | 68.054 | 0 | -13,115 | ||
| 2013-01-15 | 2013-01-11 | 67.734 | 13,115 | +13,115 | 0.00% | 888,333 |
| 2013-01-11 | 2013-01-09 | 68.054 | 0 | -16,861 | ||
| 2013-01-10 | 2013-01-08 | 68.054 | 16,861 | +16,861 | 0.00% | 1,147,465 |
| 2012-08-14 | 2012-08-10 | 58.407 | 0 | -1,241 | ||
| 2012-08-09 | 2012-08-07 | 57.827 | 1,241 | +1,241 | 0.00% | 71,763 |
| 2012-07-06 | 2012-07-04 | 54.668 | 0 | -93 | ||
| 2012-07-05 | 2012-07-03 | 53.379 | 93 | +93 | 0.00% | 4,964 |
| 2012-06-29 | 2012-06-27 | 53.185 | 0 | -62 | ||
| 2012-06-28 | 2012-06-26 | 52.799 | 62 | +62 | 0.00% | 3,274 |
| 2012-06-04 | 2012-05-31 | 66.048 | 0 | -14,620 | ||
| 2012-05-28 | 2012-05-24 | 66.411 | 14,620 | +14,620 | 0.00% | 970,928 |
| 2012-05-18 | 2012-05-16 | 66.483 | 0 | -104,826 | ||
| 2012-05-17 | 2012-05-15 | 67.861 | 104,826 | +104,826 | 0.00% | 7,113,591 |
| 2012-04-16 | 2012-04-12 | 73.045 | 0 | -116,688 | ||
| 2012-04-13 | 2012-04-11 | 72.501 | 116,688 | +116,688 | 0.01% | 8,459,997 |
| 2012-04-03 | 2012-03-30 | 72.138 | 0 | -34,758 | ||
| 2012-04-02 | 2012-03-29 | 72.682 | 34,758 | +34,758 | 0.00% | 2,526,290 |
| 2012-03-13 | 2012-03-09 | 70.906 | 0 | -4,965 | ||
| 2012-03-12 | 2012-03-08 | 71.341 | 4,965 | +4,965 | 0.00% | 354,208 |
| 2012-03-06 | 2012-03-02 | 70.761 | 0 | -40,551 | ||
| 2012-03-05 | 2012-03-01 | 71.196 | 40,551 | +40,551 | 0.00% | 2,887,068 |
| 2012-02-07 | 2012-02-03 | 66.121 | 0 | -14,069 | ||
| 2012-02-06 | 2012-02-02 | 65.831 | 14,069 | +14,069 | 0.00% | 926,175 |
| 2012-01-26 | 2012-01-19 | 65.251 | 0 | -116 | ||
| 2012-01-20 | 2012-01-18 | 66.411 | 116 | +116 | 0.00% | 7,704 |
| 2012-01-10 | 2012-01-06 | 66.048 | 0 | -64,827 | ||
| 2012-01-09 | 2012-01-05 | 65.686 | 64,827 | +64,827 | 0.00% | 4,258,220 |
| 2012-01-05 | 2012-01-03 | 65.251 | 0 | -3,034 | ||
| 2012-01-04 | 2011-12-30 | 65.251 | 3,034 | +3,034 | 0.00% | 197,971 |
| 2011-12-28 | 2011-12-22 | 64.743 | 0 | -2,483 | ||
| 2011-12-23 | 2011-12-21 | 64.671 | 2,483 | +2,483 | 0.00% | 160,578 |
| 2011-10-14 | 2011-10-12 | 61.336 | 0 | -166 | ||
| 2011-10-13 | 2011-10-11 | 61.046 | 166 | +166 | 0.00% | 10,134 |
| 2011-09-21 | 2011-09-19 | 66.991 | 0 | -20,138 | ||
| 2011-09-20 | 2011-09-16 | 66.773 | 20,138 | +20,138 | 0.00% | 1,344,683 |
| 2011-08-23 | 2011-08-19 | 63.555 | 0 | -3,289 | ||
| 2011-08-22 | 2011-08-18 | 63.555 | 3,289 | +3,289 | 0.00% | 209,034 |
| 2011-07-25 | 2011-07-21 | 66.766 | 0 | -137 | ||
| 2011-07-22 | 2011-07-20 | 66.620 | 137 | +137 | 0.00% | 9,127 |
| 2011-07-19 | 2011-07-15 | 65.963 | 0 | -235 | ||
| 2011-07-18 | 2011-07-14 | 64.942 | 235 | +235 | 0.00% | 15,261 |
| 2011-07-06 | 2011-07-04 | 65.307 | 0 | -90,998 | ||
| 2011-07-05 | 2011-06-30 | 64.504 | 90,998 | +90,998 | 0.00% | 5,869,729 |
| 2011-03-22 | 2011-03-18 | 73.182 | 0 | -48,262 | ||
| 2011-03-21 | 2011-03-17 | 73.426 | 48,262 | +48,262 | 0.00% | 3,543,670 |
| 2011-03-04 | 2011-03-02 | 72.126 | 0 | -32,749 | ||
| 2011-03-03 | 2011-03-01 | 72.126 | 32,749 | +32,749 | 0.00% | 2,362,058 |
| 2010-12-20 | 2010-12-16 | 75.456 | 0 | -7,880 | ||
| 2010-12-17 | 2010-12-15 | 76.025 | 7,880 | +7,880 | 0.00% | 599,076 |
| 2010-12-03 | 2010-12-01 | 77.649 | 0 | -1,970 | ||
| 2010-12-02 | 2010-11-30 | 76.999 | 1,970 | +1,970 | 0.00% | 151,689 |
| 2010-10-18 | 2010-10-14 | 77.893 | 0 | -25 | ||
| 2010-10-15 | 2010-10-13 | 78.137 | 25 | +25 | 0.00% | 1,953 |
| 2010-09-15 | 2010-09-13 | 80.011 | 0 | -23,248 | ||
| 2010-09-14 | 2010-09-10 | 79.439 | 23,248 | +23,248 | 0.00% | 1,846,791 |
| 2010-09-03 | 2010-09-01 | 77.069 | 0 | -734 | ||
| 2010-09-02 | 2010-08-31 | 76.660 | 734 | +734 | 0.00% | 56,268 |
| 2010-05-19 | 2010-05-17 | 72.410 | 0 | -1,224 | ||
| 2010-05-18 | 2010-05-14 | 72.410 | 1,224 | +1,224 | 0.00% | 88,630 |
| 2010-05-05 | 2010-05-03 | 85.958 | 0 | -8,355 | ||
| 2010-05-04 | 2010-04-30 | 86.413 | 8,355 | +8,355 | 0.00% | 721,978 |
| 2010-04-08 | 2010-04-01 | 90.051 | 0 | -10,114 | ||
| 2010-04-07 | 2010-03-31 | 88.050 | 10,114 | +10,114 | 0.00% | 890,537 |
| 2010-02-02 | 2010-01-29 | 77.226 | 0 | -2,423 | ||
| 2010-02-01 | 2010-01-28 | 78.408 | 2,423 | +2,419 | 0.00% | 189,983 |
| 2010-01-28 | 2010-01-26 | 81.319 | 4 | +4 | 0.00% | 325 |
| 2009-09-09 | 2009-09-07 | 84.752 | 0 | -1,748 | ||
| 2009-09-08 | 2009-09-04 | 83.836 | 1,748 | +1,748 | 0.00% | 146,546 |
| 2009-09-03 | 2009-09-01 | 79.352 | 0 | -5,026 | ||
| 2009-09-02 | 2009-08-31 | 76.789 | 5,026 | +5,026 | 0.00% | 385,942 |
| 2009-06-15 | 2009-06-11 | 71.938 | 0 | -175 | ||
| 2009-06-12 | 2009-06-10 | 72.396 | 175 | +22 | 0.00% | 12,669 |
| 2009-06-11 | 2009-06-09 | 71.938 | 153 | +153 | 0.00% | 11,007 |
| 2009-06-08 | 2009-06-04 | 73.403 | 0 | -22,289 | ||
| 2009-06-05 | 2009-06-03 | 70.199 | 22,289 | +22,289 | 0.00% | 1,564,672 |
| 2009-04-16 | 2009-04-14 | 64.170 | 0 | -151 | ||
| 2009-04-15 | 2009-04-09 | 63.054 | 151 | +151 | 0.00% | 9,521 |
| 2009-04-14 | 2009-04-08 | 61.287 | 0 | -215 | ||
| 2009-04-09 | 2009-04-07 | 60.357 | 215 | +215 | 0.00% | 12,977 |
| 2009-04-07 | 2009-04-03 | 57.102 | 0 | -9,893 | ||
| 2009-04-06 | 2009-04-02 | 57.288 | 9,893 | +9,893 | 0.00% | 566,748 |
| 2009-03-26 | 2009-03-24 | 55.614 | 0 | -1,075 | ||
| 2009-03-25 | 2009-03-23 | 54.312 | 1,075 | +1,075 | 0.00% | 58,385 |
| 2008-05-21 | 2008-05-19 | 92.047 | 0 | -110,211 | ||
| 2008-05-20 | 2008-05-16 | 91.672 | 110,211 | +110,211 | 0.01% | 10,103,306 |
| 2008-04-21 | 2008-04-17 | 112.877 | 0 | -846 | ||
| 2008-04-18 | 2008-04-16 | 112.357 | 846 | +846 | 0.00% | 95,054 |
| 2008-03-25 | 2008-03-19 | 113.137 | 0 | -961 | ||
| 2008-03-20 | 2008-03-18 | 114.958 | 961 | +961 | 0.00% | 110,474 |
| 2008-01-04 | 2008-01-02 | 123.540 | 0 | -6,152 | ||
| 2008-01-03 | 2007-12-31 | 124.321 | 6,152 | +6,152 | 0.00% | 764,821 |
| 2007-12-14 | 2007-12-12 | 118.599 | 0 | -5,767 | ||
| 2007-12-13 | 2007-12-11 | 121.460 | 5,767 | +5,767 | 0.00% | 700,458 |
| 2007-12-11 | 2007-12-07 | 117.558 | 0 | -457,927 | ||
| 2007-12-10 | 2007-12-06 | 125.101 | 457,927 | +457,927 | 0.04% | 57,287,109 |
| 2007-10-31 | 2007-10-29 | 106.635 | 0 | -16 | ||
| 2007-10-30 | 2007-10-26 | 101.225 | 16 | +16 | 0.00% | 1,620 |
| 2007-10-03 | 2007-09-28 | 94.739 | 0 | -49,673 | ||
| 2007-10-02 | 2007-09-27 | 95.158 | 49,673 | +49,673 | 0.00% | 4,726,784 |
| 2007-09-17 | 2007-09-13 | 95.891 | 0 | -368,728 | ||
| 2007-09-14 | 2007-09-12 | 95.472 | 368,728 | +368,728 | 0.03% | 35,203,222 |
| 2007-09-03 | 2007-08-30 | 93.169 | 0 | -20,633 | ||
| 2007-08-31 | 2007-08-29 | 92.646 | 20,633 | +20,633 | 0.00% | 1,911,556 |
| 2007-07-17 | 2007-07-13 | 99.241 | 0 | -38,210 | ||
| 2007-07-16 | 2007-07-12 | 93.483 | 38,210 | +38,210 | 0.00% | 3,571,988 |
| 2007-07-09 | 2007-07-05 | 87.935 | 0 | -57 | ||
| 2007-07-06 | 2007-07-04 | 86.260 | 57 | +57 | 0.00% | 4,917 |
| 2007-06-27 | 2007-06-25 | 84.794 | 0 | -5,349 | ||
| 2007-06-26 | 2007-06-22 | 85.527 | 5,349 | 0.00% | 457,484 |
Powered by Renavon Data — Hong Kong financial data services, built on Webb-site.com datasets (CC-BY 4.0)
Sign up for our free newsletter
Recommend Renavon Hong Kong to a friend
Copyright & disclaimer, Privacy policy