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: CORE PACIFIC - YAMAICHI INTERNATIONAL

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.600 50,075 +0 0.02% 30,045
2025-10-13 2025-10-09 0.600 50,075 +0 0.02% 30,045
2025-10-10 2025-10-08 0.680 50,075 +0 0.02% 34,051
2025-10-09 2025-10-06 0.690 50,075 +0 0.02% 34,552
2025-10-08 2025-10-03 0.690 50,075 +0 0.02% 34,552
2025-10-06 2025-10-02 0.630 50,075 +0 0.02% 31,547
2025-10-03 2025-09-30 0.630 50,075 +0 0.02% 31,547
2025-10-02 2025-09-29 0.630 50,075 +0 0.02% 31,547
2025-09-30 2025-09-26 0.590 50,075 +0 0.02% 29,544
2025-09-29 2025-09-25 0.590 50,075 +0 0.02% 29,544
2025-09-26 2025-09-24 0.550 50,075 +0 0.02% 27,541
2025-09-25 2025-09-23 0.550 50,075 +0 0.02% 27,541
2025-09-24 2025-09-22 0.550 50,075 +0 0.02% 27,541
2025-09-23 2025-09-19 0.540 50,075 +0 0.02% 27,040
2025-09-22 2025-09-18 0.540 50,075 +0 0.02% 27,040
2025-09-19 2025-09-17 0.540 50,075 -3,000 0.02% 27,040
2025-08-14 2025-08-12 0.620 53,075 -7,710 0.02% 32,906
2025-07-15 2025-07-11 0.650 60,785 -500 0.03% 39,510
2025-07-11 2025-07-09 0.480 61,285 -5,000 0.03% 29,417
2025-03-25 2025-03-21 0.155 66,285 +5,500 0.03% 10,274
2025-02-04 2025-01-28 0.138 60,785 +8,864 0.08% 8,397
2024-10-08 2024-10-04 0.226 51,921 -2,989 0.08% 11,732
2024-05-20 2024-05-16 0.222 54,910 +1,708 0.08% 12,214
2023-09-20 2023-09-18 0.256 53,202 -19,717 0.08% 13,633
2023-09-07 2023-09-05 0.265 72,919 -585 0.08% 19,308
2023-06-30 2023-06-28 0.436 73,504 -3,513 0.08% 32,020
2023-06-29 2023-06-27 0.436 77,017 -292 0.08% 33,551
2022-04-19 2022-04-13 1.520 77,309 -176 0.09% 117,542
2021-11-22 2021-11-18 1.452 77,485 -878 0.09% 112,515
2021-09-09 2021-09-07 1.469 78,363 -468 0.09% 115,128
2021-05-14 2021-05-12 1.785 78,831 -293 0.10% 140,730
2021-04-14 2021-04-12 1.469 79,124 -1,171 0.11% 116,246
2021-01-18 2021-01-14 1.606 80,295 +2,342 0.12% 128,940
2020-12-16 2020-12-14 1.435 77,953 -7,025 0.11% 111,863
2020-12-14 2020-12-10 1.452 84,978 -585 0.12% 123,395
2020-11-03 2020-10-30 1.324 85,563 +7,024 0.12% 113,282
2020-07-02 2020-06-29 0.700 78,539 -35,121 0.14% 55,010
2020-06-16 2020-06-12 0.641 113,660 +35,121 0.20% 72,813
2020-06-12 2020-06-10 0.641 78,539 -37,463 0.14% 50,314
2020-06-11 2020-06-09 0.641 116,002 -3,512 0.20% 74,314
2020-05-28 2020-05-26 0.692 119,514 +23,414 0.21% 82,689
2020-05-26 2020-05-22 0.923 96,100 +17,561 0.17% 88,652
2020-03-09 2020-03-05 1.708 78,539 -9,365 0.14% 134,171
2019-08-16 2019-08-14 2.563 87,904 -586 0.15% 225,254
2019-04-24 2019-04-18 3.417 88,490 -12,058 0.15% 302,341
2019-04-12 2019-04-10 3.588 100,548 -1,171 0.18% 360,716
2019-03-25 2019-03-21 3.588 101,719 -9,951 0.18% 364,917
2019-03-22 2019-03-20 3.929 111,670 -9,951 0.19% 438,770
2019-03-20 2019-03-18 4.271 121,621 +31,961 0.21% 519,423
2019-03-19 2019-03-15 4.100 89,660 +9,365 0.16% 367,606
2019-03-18 2019-03-14 4.271 80,295 -11,648 0.14% 342,927
2019-02-28 2019-02-26 3.417 91,943 -58,537 0.16% 314,139
2019-02-27 2019-02-25 3.758 150,480 +58,537 0.26% 565,554
2018-07-17 2018-07-13 3.588 91,943 -3,513 0.16% 329,846
2018-03-21 2018-03-19 3.417 95,456 -9,951 0.17% 326,141
2018-02-08 2018-02-06 3.417 105,407 -1,171 0.18% 360,141
2018-01-09 2018-01-05 3.929 106,578 -5,853 0.19% 418,763
2018-01-08 2018-01-04 3.929 112,431 -5,854 0.20% 441,760
2018-01-03 2017-12-29 3.588 118,285 +14,634 0.21% 424,347
2017-12-11 2017-12-07 3.758 103,651 +11,708 0.18% 389,555
2017-11-30 2017-11-28 4.100 91,943 -1,171 0.16% 376,966
2017-11-21 2017-11-17 4.271 93,114 -1,756 0.16% 397,674
2017-11-14 2017-11-10 4.271 94,870 +2,927 0.17% 405,174
2017-10-23 2017-10-19 4.271 91,943 +11,648 0.16% 392,673
2017-10-20 2017-10-18 4.783 80,295 -14,809 0.14% 384,078
2017-10-16 2017-10-12 4.271 95,104 -2,927 0.17% 406,173
2017-10-12 2017-10-10 3.588 98,031 -29,854 0.17% 351,686
2017-10-11 2017-10-09 3.246 127,885 +12,293 0.22% 415,093
2017-09-20 2017-09-18 3.588 115,592 -586 0.20% 414,686
2017-09-11 2017-09-07 3.929 116,178 +2,927 0.20% 456,483
2017-09-07 2017-09-05 4.271 113,251 -11,707 0.20% 483,676
2017-09-06 2017-09-04 3.588 124,958 +11,298 0.22% 448,287
2017-09-05 2017-09-01 2.733 113,660 -15,805 0.20% 310,671
2017-09-01 2017-08-30 2.733 129,465 +2,107 0.23% 353,871
2017-08-15 2017-08-11 2.733 127,358 +15,805 0.22% 348,112
2017-07-13 2017-07-11 3.075 111,553 -1,347 0.19% 343,025
2017-07-06 2017-07-04 2.733 112,900 -5,853 0.20% 308,593
2017-07-05 2017-07-03 2.904 118,753 +1,171 0.21% 344,879
2017-07-03 2017-06-29 3.417 117,582 -3,396 0.20% 401,739
2017-06-30 2017-06-28 3.075 120,978 +6,498 0.21% 372,007
2017-05-19 2017-05-17 5.296 114,480 -585 0.20% 606,267
2017-05-18 2017-05-16 5.467 115,065 +585 0.20% 629,022
2017-05-08 2017-05-04 5.125 114,480 -293 0.20% 586,710
2017-05-05 2017-05-02 5.125 114,773 -2,927 0.20% 588,212
2017-04-27 2017-04-25 5.296 117,700 -5,853 0.20% 623,320
2017-04-20 2017-04-18 5.125 123,553 -2,927 0.22% 633,209
2017-04-07 2017-04-05 5.808 126,480 -5,854 0.22% 734,638
2017-04-03 2017-03-30 6.150 132,334 +2,927 0.23% 813,854
2017-03-14 2017-03-10 6.321 129,407 -4,975 0.23% 817,960
2017-03-09 2017-03-07 6.321 134,382 +1,170 0.23% 849,406
2017-03-08 2017-03-06 6.321 133,212 -117 0.23% 842,011
2017-02-17 2017-02-15 6.833 133,329 +3,512 0.23% 911,082
2017-02-16 2017-02-14 7.175 129,817 -11,122 0.23% 931,437
2017-02-08 2017-02-06 7.004 140,939 +3,630 0.25% 987,160
2017-01-11 2017-01-09 5.979 137,309 +2,341 0.24% 820,993
2017-01-03 2016-12-29 6.492 134,968 +1,756 0.23% 876,167
2016-12-08 2016-12-06 6.833 133,212 +2,927 0.23% 910,282
2016-11-30 2016-11-28 6.833 130,285 -2,927 0.23% 890,281
2016-11-11 2016-11-09 7.004 133,212 +8,781 0.23% 933,039
2016-11-09 2016-11-07 7.346 124,431 -5,151 0.22% 914,049
2016-11-01 2016-10-28 7.688 129,582 +8,780 0.23% 996,162
2016-10-31 2016-10-27 8.029 120,802 +5,819 0.21% 969,939
2016-10-28 2016-10-26 8.200 114,983 +3,512 0.20% 942,861
2016-10-20 2016-10-18 7.858 111,471 +5,853 0.19% 875,976
2016-10-06 2016-10-04 8.542 105,618 -5,853 0.18% 902,154
2016-10-03 2016-09-29 8.200 111,471 +585 0.19% 914,062
2016-09-30 2016-09-28 8.200 110,886 -8,780 0.19% 909,265
2016-09-29 2016-09-27 8.200 119,666 +11,122 0.21% 981,261
2016-09-28 2016-09-26 8.029 108,544 -586 0.19% 871,518
2016-09-27 2016-09-23 8.542 109,130 +5,854 0.19% 932,152
2016-09-26 2016-09-22 9.225 103,276 -1,171 0.18% 952,721
2016-09-23 2016-09-21 9.054 104,447 -1,171 0.18% 945,681
2016-09-21 2016-09-19 9.054 105,618 +1,757 0.18% 956,283
2016-09-20 2016-09-15 8.883 103,861 -11,415 0.18% 922,632
2016-09-19 2016-09-14 8.542 115,276 -7,668 0.20% 984,649
2016-09-13 2016-09-09 8.713 122,944 -1,171 0.21% 1,071,150
2016-09-12 2016-09-08 8.542 124,115 +1,171 0.22% 1,060,149
2016-09-09 2016-09-07 8.883 122,944 -11,122 0.21% 1,092,153
2016-09-08 2016-09-06 8.029 134,066 -410 0.23% 1,076,438
2016-09-02 2016-08-31 7.858 134,476 +5,854 0.23% 1,056,757
2016-09-01 2016-08-30 8.029 128,622 +585 0.22% 1,032,727
2016-08-29 2016-08-25 7.858 128,037 +5,854 0.22% 1,006,157
2016-08-19 2016-08-17 8.200 122,183 -5,269 0.21% 1,001,901
2016-08-09 2016-08-05 7.858 127,452 +4,683 0.22% 1,001,560
2016-08-03 2016-07-29 7.517 122,769 +8,488 0.21% 922,814
2016-07-28 2016-07-26 8.029 114,281 -4,098 0.20% 917,581
2016-07-26 2016-07-22 8.029 118,379 -2,926 0.21% 950,485
2016-07-25 2016-07-21 8.029 121,305 -5,269 0.21% 973,978
2016-07-20 2016-07-18 7.688 126,574 +3,513 0.22% 973,038
2016-07-18 2016-07-14 7.858 123,061 -703 0.21% 967,054
2016-07-12 2016-07-08 7.688 123,764 +585 0.22% 951,436
2016-07-06 2016-07-04 8.200 123,179 +2,927 0.21% 1,010,068
2016-07-04 2016-06-29 7.858 120,252 +5,269 0.21% 944,980
2016-06-29 2016-06-27 8.029 114,983 -1,757 0.20% 923,218
2016-06-28 2016-06-24 8.542 116,740 +6,908 0.20% 997,154
2016-06-20 2016-06-16 7.175 109,832 -4,683 0.19% 788,045
2016-06-17 2016-06-15 7.688 114,515 -2,927 0.20% 880,334
2016-06-13 2016-06-08 8.713 117,442 -2,341 0.20% 1,023,213
2016-06-07 2016-06-03 9.054 119,783 -820 0.21% 1,084,535
2016-05-10 2016-05-06 10.079 120,603 -117 0.21% 1,215,578
2016-04-22 2016-04-20 10.421 120,720 -7,024 0.21% 1,258,003
2016-04-21 2016-04-19 10.933 127,744 +3,512 0.22% 1,396,668
2016-04-12 2016-04-08 9.738 124,232 -2,576 0.22% 1,209,709
2016-04-08 2016-04-06 9.908 126,808 -2,458 0.22% 1,256,456
2016-04-05 2016-03-31 10.250 129,266 -586 0.23% 1,324,977
2016-03-31 2016-03-29 10.592 129,852 +3,864 0.23% 1,375,349
2016-03-30 2016-03-24 10.763 125,988 -12 0.22% 1,355,946
2016-03-23 2016-03-21 10.933 126,000 -29 0.22% 1,377,600
2016-03-17 2016-03-15 10.933 126,029 -1,171 0.22% 1,377,917
2016-03-14 2016-03-10 10.592 127,200 -1,756 0.22% 1,347,260
2016-03-11 2016-03-09 10.763 128,956 +585 0.22% 1,387,889
2016-03-10 2016-03-08 11.275 128,371 +4,098 0.22% 1,447,383
2016-03-09 2016-03-07 10.421 124,273 +1,288 0.22% 1,295,028
2016-03-08 2016-03-04 10.250 122,985 -1,171 0.21% 1,260,596
2016-03-04 2016-03-02 10.933 124,156 +293 0.22% 1,357,439
2016-03-03 2016-03-01 10.763 123,863 +175 0.22% 1,333,076
2016-03-02 2016-02-29 10.933 123,688 +1,932 0.22% 1,352,322
2016-03-01 2016-02-26 11.617 121,756 -527 0.21% 1,414,399
2016-02-29 2016-02-25 10.079 122,283 +585 0.21% 1,232,511
2016-02-25 2016-02-23 10.079 121,698 -468 0.21% 1,226,614
2016-02-24 2016-02-22 10.421 122,166 -2,751 0.21% 1,273,072
2016-02-23 2016-02-19 10.250 124,917 +3,980 0.22% 1,280,399
2016-02-01 2016-01-28 8.200 120,937 +5,561 0.21% 991,683
2016-01-29 2016-01-27 9.738 115,376 -2,517 0.20% 1,123,474
2016-01-25 2016-01-21 6.833 117,893 -5,619 0.21% 805,602
2016-01-20 2016-01-18 7.517 123,512 +2,692 0.21% 928,399
2016-01-14 2016-01-12 8.371 120,820 -1,873 0.21% 1,011,364
2016-01-13 2016-01-11 8.713 122,693 +3,044 0.21% 1,068,963
2016-01-11 2016-01-07 9.396 119,649 +1,171 0.21% 1,124,202
2016-01-05 2015-12-31 11.275 118,478 -1,756 0.21% 1,335,839
2015-12-30 2015-12-28 11.104 120,234 +1,405 0.21% 1,335,098
2015-12-28 2015-12-22 11.275 118,829 -176 0.21% 1,339,797
2015-12-23 2015-12-21 11.104 119,005 +644 0.21% 1,321,451
2015-12-22 2015-12-18 10.421 118,361 -644 0.21% 1,233,420
2015-12-14 2015-12-10 12.300 119,005 +4,098 0.21% 1,463,762
2015-12-10 2015-12-08 11.958 114,907 -586 0.20% 1,374,096
2015-12-09 2015-12-07 12.129 115,493 -1,170 0.20% 1,400,834
2015-12-03 2015-12-01 13.667 116,663 +1,170 0.20% 1,594,394
2015-12-02 2015-11-30 14.008 115,493 +3,513 0.20% 1,617,864
2015-11-26 2015-11-24 15.033 111,980 -6,498 0.19% 1,683,433
2015-11-23 2015-11-19 13.667 118,478 +1,463 0.21% 1,619,199
2015-11-20 2015-11-18 14.008 117,015 +2,927 0.20% 1,639,185
2015-11-18 2015-11-16 14.179 114,088 -585 0.20% 1,617,673
2015-11-17 2015-11-13 14.692 114,673 +4,039 0.20% 1,684,737
2015-11-12 2015-11-10 15.375 110,634 -293 0.19% 1,700,998
2015-11-11 2015-11-09 15.546 110,927 +7,961 0.19% 1,724,453
2015-11-10 2015-11-06 15.375 102,966 -6,205 0.18% 1,583,102
2015-11-09 2015-11-05 15.204 109,171 +293 0.19% 1,659,854
2015-11-04 2015-11-02 15.033 108,878 -351 0.19% 1,636,799
2015-11-03 2015-10-30 15.375 109,229 +1,756 0.19% 1,679,396
2015-11-02 2015-10-29 15.717 107,473 -3,512 0.19% 1,689,117
2015-10-29 2015-10-27 16.058 110,985 +2,809 0.19% 1,782,234
2015-10-28 2015-10-26 16.400 108,176 +2,459 0.19% 1,774,086
2015-10-27 2015-10-23 16.913 105,717 +878 0.18% 1,787,939
2015-10-26 2015-10-22 16.913 104,839 +1,873 0.18% 1,773,090
2015-10-23 2015-10-20 16.742 102,966 -1,288 0.18% 1,723,822
2015-10-22 2015-10-19 16.571 104,254 +2,459 0.18% 1,727,576
2015-10-19 2015-10-15 17.083 101,795 -11,707 0.18% 1,738,998
2015-10-16 2015-10-14 16.913 113,502 +936 0.20% 1,919,603
2015-10-15 2015-10-13 17.254 112,566 +1,639 0.20% 1,942,233
2015-10-14 2015-10-12 17.425 110,927 -11,707 0.19% 1,932,903
2015-10-13 2015-10-09 17.254 122,634 +12,293 0.21% 2,115,947
2015-10-12 2015-10-08 16.913 110,341 +11,297 0.19% 1,866,142
2015-10-09 2015-10-07 17.083 99,044 -4,156 0.17% 1,692,002
2015-10-08 2015-10-06 17.083 103,200 +14,341 0.18% 1,763,000
2015-10-02 2015-09-29 15.204 88,859 -2,926 0.15% 1,351,027
2015-09-30 2015-09-25 16.058 91,785 +1,756 0.16% 1,473,914
2015-09-29 2015-09-24 16.229 90,029 -586 0.16% 1,461,096
2015-09-25 2015-09-23 16.229 90,615 +586 0.16% 1,470,606
2015-09-24 2015-09-22 16.571 90,029 +585 0.16% 1,491,856
2015-09-23 2015-09-21 17.254 89,444 +585 0.16% 1,543,282
2015-09-18 2015-09-16 16.571 88,859 -2,926 0.15% 1,472,468
2015-09-16 2015-09-14 16.913 91,785 -2,342 0.16% 1,552,314
2015-09-15 2015-09-11 17.254 94,127 +8,781 0.16% 1,624,083
2015-09-11 2015-09-09 17.425 85,346 +2,224 0.15% 1,487,154
2015-09-10 2015-09-08 17.425 83,122 -2,341 0.14% 1,448,401
2015-09-09 2015-09-07 16.742 85,463 +2,048 0.15% 1,430,793
2015-09-08 2015-09-04 17.254 83,415 -4,800 0.15% 1,439,256
2015-09-04 2015-09-01 16.571 88,215 +11,187 0.15% 1,461,796
2015-09-01 2015-08-28 16.913 77,028 +1,756 0.27% 1,302,736
2015-08-31 2015-08-27 16.913 75,272 +468 0.26% 1,273,038
2015-08-28 2015-08-26 15.888 74,804 +1,756 0.26% 1,188,449
2015-08-27 2015-08-25 16.400 73,048 -819 0.25% 1,197,987
2015-08-26 2015-08-24 18.108 73,867 -2,108 0.26% 1,337,608
2015-08-25 2015-08-21 18.963 75,975 -5,561 0.26% 1,440,676
2015-08-24 2015-08-20 17.425 81,536 -5,853 0.28% 1,420,765
2015-08-21 2015-08-19 17.425 87,389 +1,170 0.30% 1,522,753
2015-08-20 2015-08-18 17.425 86,219 -1,873 0.30% 1,502,366
2015-08-19 2015-08-17 17.596 88,092 +2,927 0.31% 1,550,052
2015-08-17 2015-08-13 18.108 85,165 -1,171 0.30% 1,542,196
2015-08-14 2015-08-12 18.450 86,336 +878 0.30% 1,592,899
2015-08-11 2015-08-07 20.500 85,458 -878 0.30% 1,751,889
2015-08-06 2015-08-04 20.158 86,336 -2,926 0.30% 1,740,390
2015-08-05 2015-08-03 19.475 89,262 +1,170 0.31% 1,738,377
2015-07-30 2015-07-28 21.354 88,092 -971 0.31% 1,881,131
2015-07-29 2015-07-27 22.208 89,063 +2,341 0.31% 1,977,941
2015-07-28 2015-07-24 24.002 86,722 -878 0.30% 2,081,509
2015-07-27 2015-07-23 25.991 87,600 -19,965 0.30% 2,276,830
2015-07-24 2015-07-22 26.522 107,565 -3,582 0.29% 2,852,800
2015-07-23 2015-07-21 27.583 111,147 -1,131 0.30% 3,065,713
2015-07-22 2015-07-20 28.909 112,278 +8,672 0.30% 3,245,798
2015-07-20 2015-07-16 29.969 103,606 -754 0.28% 3,105,015
2015-07-17 2015-07-15 30.235 104,360 +4,464 0.28% 3,155,290
2015-07-16 2015-07-14 31.030 99,896 -2,639 0.27% 3,099,805
2015-07-15 2015-07-13 31.030 102,535 -973 0.28% 3,181,694
2015-07-14 2015-07-10 29.439 103,508 -3,197 0.28% 3,047,174
2015-07-13 2015-07-09 25.726 106,705 +1,478 0.29% 2,745,092
2015-07-10 2015-07-08 18.830 105,227 -347 0.28% 1,981,463
2015-07-09 2015-07-07 26.256 105,574 +1,040 0.29% 2,771,996
2015-07-08 2015-07-06 26.787 104,534 +7,368 0.28% 2,800,137
2015-07-07 2015-07-03 36.069 97,166 -2,225 0.26% 3,504,722
2015-07-06 2015-07-02 39.517 99,391 +2,361 0.27% 3,927,658
2015-07-03 2015-06-30 40.843 97,030 -679 0.26% 3,963,028
2015-07-02 2015-06-29 39.517 97,709 -1,282 0.26% 3,861,190
2015-06-30 2015-06-26 42.435 98,991 -4,728 0.27% 4,200,646
2015-06-29 2015-06-25 44.291 103,719 -2,549 0.28% 4,593,832
2015-06-26 2015-06-24 44.291 106,268 +3,205 0.29% 4,706,731
2015-06-25 2015-06-23 39.517 103,063 +4,336 0.28% 4,072,766
2015-06-24 2015-06-22 38.456 98,727 +2,262 0.27% 3,796,683
2015-06-23 2015-06-19 39.782 96,465 -316 0.26% 3,837,615
2015-06-22 2015-06-18 39.517 96,781 +754 0.26% 3,824,518
2015-06-19 2015-06-17 40.313 96,027 -739 0.26% 3,871,126
2015-06-18 2015-06-16 40.578 96,766 +897 0.26% 3,926,581
2015-06-17 2015-06-15 37.396 95,869 +68 0.26% 3,585,070
2015-06-16 2015-06-12 38.987 95,801 -2,496 0.26% 3,734,975
2015-06-15 2015-06-11 40.048 98,297 +490 0.27% 3,936,566
2015-06-12 2015-06-10 38.456 97,807 +626 0.26% 3,761,303
2015-06-11 2015-06-09 40.843 97,181 +792 0.26% 3,969,195
2015-06-10 2015-06-08 56.226 96,389 -1,244 0.26% 5,419,556
2015-06-09 2015-06-05 55.961 97,633 -7,617 0.26% 5,463,607
2015-06-08 2015-06-04 57.022 105,250 -9,554 0.28% 6,001,515
2015-06-05 2015-06-03 58.878 114,804 -11,870 0.31% 6,759,434
2015-06-04 2015-06-02 61.265 126,674 -30,488 0.34% 7,760,681
2015-06-03 2015-06-01 59.939 157,162 -8,258 0.42% 9,420,118
2015-06-02 2015-05-29 61.795 165,420 -14,622 0.45% 10,222,198
2015-06-01 2015-05-28 61.000 180,042 +10,113 0.49% 10,982,521
2015-05-29 2015-05-27 67.630 169,929 +22,683 0.46% 11,492,329
2015-05-28 2015-05-26 56.491 147,246 -28,573 0.40% 8,318,087
2015-05-27 2015-05-22 56.226 175,819 -678 0.48% 9,885,577
2015-05-26 2015-05-21 54.369 176,497 +1,508 0.48% 9,596,029
2015-05-22 2015-05-20 54.635 174,989 +15 0.47% 9,560,450
2015-05-21 2015-05-19 55.430 174,974 +6,312 0.47% 9,698,848
2015-05-20 2015-05-18 53.839 168,662 +520 0.46% 9,080,581
2015-05-19 2015-05-15 54.104 168,142 -8,589 0.45% 9,097,179
2015-05-18 2015-05-14 54.635 176,731 +2,451 0.48% 9,655,623
2015-05-15 2015-05-13 55.165 174,280 +14,343 0.47% 9,614,158
2015-05-14 2015-05-12 55.695 159,937 -45,789 0.43% 8,907,762
2015-05-13 2015-05-11 61.000 205,726 +14,938 0.56% 12,549,239
2015-05-12 2015-05-08 46.943 190,788 +9,019 0.52% 8,956,219
2015-05-11 2015-05-07 46.678 181,769 -11,899 0.49% 8,484,629
2015-05-08 2015-05-06 50.656 193,668 -37,200 0.52% 9,810,510
2015-05-07 2015-05-05 49.861 230,868 +1,961 0.62% 11,511,236
2015-05-06 2015-05-04 61.530 228,907 +3,732 0.62% 14,084,694
2015-05-05 2015-04-30 61.530 225,175 -59,506 0.61% 13,855,063
2015-05-04 2015-04-29 71.608 284,681 -1,365 0.77% 20,385,558
2015-04-30 2015-04-28 50.391 286,046 -17,193 0.77% 14,414,177
2015-04-29 2015-04-27 37.396 303,239 -34,508 0.82% 11,339,777
2015-04-28 2015-04-24 36.069 337,747 +38,248 0.91% 12,182,341
2015-04-27 2015-04-23 35.804 299,499 +7,609 0.81% 10,723,326
2015-04-24 2015-04-22 37.130 291,890 -11,734 0.79% 10,837,962
2015-04-23 2015-04-21 37.396 303,624 +21,605 0.82% 11,354,175
2015-04-22 2015-04-20 34.478 282,019 +13,461 0.76% 9,723,488
2015-04-21 2015-04-17 36.069 268,558 +32,969 0.73% 9,686,734
2015-04-20 2015-04-16 35.539 235,589 +5,007 0.64% 8,372,597
2015-04-17 2015-04-15 36.069 230,582 +10,754 0.62% 8,316,961
2015-04-16 2015-04-14 35.009 219,828 +4,336 0.59% 7,695,863
2015-04-15 2015-04-13 37.661 215,492 +41,362 0.58% 8,115,585
2015-04-14 2015-04-10 33.948 174,130 +7,353 0.47% 5,911,313
2015-04-13 2015-04-09 33.152 166,777 -2,029 0.45% 5,528,999
2015-04-10 2015-04-08 33.417 168,806 +3,394 0.46% 5,641,035
2015-04-09 2015-04-02 33.152 165,412 +113 0.45% 5,483,747
2015-04-08 2015-04-01 33.948 165,299 -151 0.45% 5,611,521
2015-04-02 2015-03-31 33.152 165,450 +4,148 0.45% 5,485,006
2015-04-01 2015-03-30 33.948 161,302 +13,845 0.44% 5,475,832
2015-03-31 2015-03-27 33.948 147,457 +15,414 0.40% 5,005,826
2015-03-30 2015-03-26 35.539 132,043 +26,884 0.36% 4,692,676
2015-03-27 2015-03-25 37.130 105,159 -1,169 0.35% 3,904,585
2015-03-26 2015-03-24 37.926 106,328 +1,463 0.35% 4,032,590
2015-03-25 2015-03-23 38.191 104,865 -3,394 0.35% 4,004,916
2015-03-24 2015-03-20 37.396 108,259 +9,962 0.36% 4,048,401
2015-03-23 2015-03-19 39.782 98,297 +6,553 0.33% 3,910,496
2015-03-20 2015-03-18 35.539 91,744 -1,697 0.30% 3,260,490
2015-03-19 2015-03-17 35.009 93,441 -12,940 0.31% 3,271,235
2015-03-18 2015-03-16 41.904 106,381 +2,587 0.35% 4,457,810
2015-03-17 2015-03-13 32.091 103,794 +1,704 0.34% 3,330,872
2015-03-16 2015-03-12 32.091 102,090 +1,960 0.34% 3,276,189
2015-03-13 2015-03-11 31.561 100,130 +18,664 0.33% 3,160,178
2015-03-12 2015-03-10 31.826 81,466 +377 0.27% 2,592,734
2015-03-11 2015-03-09 33.152 81,089 -4,486 0.27% 2,688,266
2015-03-10 2015-03-06 32.091 85,575 +3,604 0.28% 2,746,203
2015-03-09 2015-03-05 31.296 81,971 -188 0.27% 2,565,326
2015-03-06 2015-03-04 31.826 82,159 +1,199 0.27% 2,614,790
2015-03-04 2015-03-02 32.091 80,960 -1,245 0.27% 2,598,102
2015-03-03 2015-02-27 32.622 82,205 +2,316 0.27% 2,681,660
2015-03-02 2015-02-26 31.296 79,889 +226 0.26% 2,500,169
2015-02-27 2015-02-25 31.296 79,663 -5,317 0.26% 2,493,096
2015-02-26 2015-02-24 31.826 84,980 +5,317 0.28% 2,704,571
2015-02-23 2015-02-16 32.091 79,663 +151 0.26% 2,556,480
2015-02-17 2015-02-13 31.826 79,512 +678 0.26% 2,530,546
2015-02-16 2015-02-12 32.356 78,834 -1,508 0.26% 2,550,784
2015-02-13 2015-02-11 31.826 80,342 -754 0.27% 2,556,962
2015-02-12 2015-02-10 32.091 81,096 -1,885 0.27% 2,602,467
2015-02-11 2015-02-09 31.030 82,981 -1,320 0.27% 2,574,927
2015-02-10 2015-02-06 32.356 84,301 +792 0.28% 2,727,677
2015-02-09 2015-02-05 29.704 83,509 -1,697 0.28% 2,480,571
2015-02-06 2015-02-04 30.500 85,206 -226 0.28% 2,598,773
2015-02-04 2015-02-02 32.091 85,432 +565 0.28% 2,741,614
2015-02-03 2015-01-30 32.887 84,867 -4,916 0.28% 2,791,007
2015-02-02 2015-01-29 34.743 89,783 +4,313 0.30% 3,119,362
2015-01-30 2015-01-28 34.213 85,470 -905 0.28% 2,924,178
2015-01-29 2015-01-27 37.130 86,375 -1,900 0.29% 3,207,129
2015-01-28 2015-01-26 39.517 88,275 -83 0.29% 3,488,385
2015-01-27 2015-01-23 35.539 88,358 +6,440 0.29% 3,140,155
2015-01-26 2015-01-22 27.317 81,918 -1,976 0.27% 2,237,778
2015-01-23 2015-01-21 27.848 83,894 -377 0.28% 2,336,257
2015-01-22 2015-01-20 28.643 84,271 +1,463 0.28% 2,413,805
2015-01-21 2015-01-19 27.317 82,808 +3,695 0.27% 2,262,090
2015-01-20 2015-01-16 31.826 79,113 +3,462 0.26% 2,517,848
2015-01-19 2015-01-15 35.804 75,651 -61 0.25% 2,708,624
2015-01-16 2015-01-14 37.130 75,712 +9,163 0.25% 2,811,209
2015-01-15 2015-01-13 37.396 66,549 +3,159 0.22% 2,488,634
2015-01-13 2015-01-09 41.374 63,390 +2,640 0.21% 2,622,682
2015-01-12 2015-01-08 42.965 60,750 +2,450 0.20% 2,610,127
2015-01-08 2015-01-06 44.026 58,300 +566 0.19% 2,566,711
2015-01-07 2015-01-05 46.943 57,734 +754 0.19% 2,710,225
2015-01-06 2015-01-02 48.269 56,980 -754 0.19% 2,750,389
2015-01-05 2014-12-31 45.087 57,734 +5,701 0.19% 2,603,041
2014-12-30 2014-12-24 58.878 52,033 -1,508 0.17% 3,063,601
2014-12-23 2014-12-19 57.817 53,541 -1,169 0.18% 3,095,589
2014-12-22 2014-12-18 58.878 54,710 -754 0.18% 3,221,217
2014-12-18 2014-12-16 60.204 55,464 +792 0.18% 3,339,161
2014-12-16 2014-12-12 60.735 54,672 -3,771 0.18% 3,320,480
2014-12-12 2014-12-10 61.795 58,443 +1,131 0.19% 3,611,510
2014-12-11 2014-12-09 57.817 57,312 -6,033 0.19% 3,313,618
2014-12-10 2014-12-08 59.674 63,345 +755 0.21% 3,780,030
2014-12-09 2014-12-05 62.591 62,590 -1,245 0.21% 3,917,575
2014-12-08 2014-12-04 62.591 63,835 -754 0.21% 3,995,501
2014-12-05 2014-12-03 64.713 64,589 +566 0.21% 4,179,735
2014-12-04 2014-12-02 67.630 64,023 +151 0.21% 4,329,887
2014-12-02 2014-11-28 68.956 63,872 +618 0.21% 4,404,374
2014-12-01 2014-11-27 71.608 63,254 -189 0.21% 4,529,519
2014-11-28 2014-11-26 70.282 63,443 -188 0.21% 4,458,923
2014-11-27 2014-11-25 66.304 63,631 +377 0.21% 4,218,996
2014-11-26 2014-11-24 68.956 63,254 -3,755 0.21% 4,361,759
2014-11-25 2014-11-21 71.608 67,009 -2,112 0.22% 4,798,409
2014-11-24 2014-11-20 71.608 69,121 -151 0.23% 4,949,646
2014-11-21 2014-11-19 76.913 69,272 -339 0.23% 5,327,900
2014-11-20 2014-11-18 72.935 69,611 +4,306 0.23% 5,077,044
2014-11-19 2014-11-17 70.282 65,305 +603 0.22% 4,589,788
2014-11-18 2014-11-14 64.448 64,702 -2,224 0.21% 4,169,888
2014-11-17 2014-11-13 59.143 66,926 -1,034 0.22% 3,958,221
2014-11-14 2014-11-12 59.939 67,960 +1,320 0.23% 4,073,448
2014-11-12 2014-11-10 59.674 66,640 +1,508 0.22% 3,976,655
2014-11-11 2014-11-07 59.939 65,132 +558 0.22% 3,903,941
2014-11-10 2014-11-06 59.939 64,574 -1,131 0.21% 3,870,495
2014-11-06 2014-11-04 61.530 65,705 -120 0.22% 4,042,842
2014-11-05 2014-11-03 61.530 65,825 +98 0.22% 4,050,226
2014-11-04 2014-10-31 62.326 65,727 +1,643 0.22% 4,096,491
2014-11-03 2014-10-30 63.122 64,084 -1,334 0.21% 4,045,078
2014-10-31 2014-10-29 61.265 65,418 +188 0.22% 4,007,833
2014-10-30 2014-10-28 60.204 65,230 -377 0.22% 3,927,115
2014-10-29 2014-10-27 59.143 65,607 +641 0.22% 3,880,212
2014-10-28 2014-10-24 60.735 64,966 +226 0.22% 3,945,681
2014-10-27 2014-10-23 60.469 64,740 +227 0.21% 3,914,785
2014-10-24 2014-10-22 62.591 64,513 -1,886 0.21% 4,037,938
2014-10-23 2014-10-21 63.917 66,399 +4,216 0.22% 4,244,035
2014-10-22 2014-10-20 58.613 62,183 -377 0.21% 3,644,721
2014-10-21 2014-10-17 59.143 62,560 +377 0.21% 3,700,002
2014-10-17 2014-10-15 61.265 62,183 +377 0.21% 3,809,641
2014-10-16 2014-10-14 60.735 61,806 +942 0.20% 3,753,760
2014-10-13 2014-10-09 64.448 60,864 -791 0.20% 3,922,538
2014-10-09 2014-10-07 65.243 61,655 +754 0.20% 4,022,571
2014-10-08 2014-10-06 64.448 60,901 -4,336 0.20% 3,924,922
2014-10-07 2014-10-03 63.652 65,237 -53 0.22% 4,152,461
2014-10-06 2014-09-30 65.774 65,290 -943 0.22% 4,294,363
2014-10-03 2014-09-29 63.122 66,233 -377 0.22% 4,180,726
2014-09-30 2014-09-26 70.282 66,610 -151 0.22% 4,681,507
2014-09-29 2014-09-25 71.608 66,761 +5,732 0.22% 4,780,650
2014-09-26 2014-09-24 71.608 61,029 +1,621 0.20% 4,370,191
2014-09-25 2014-09-23 70.282 59,408 -1,659 0.20% 4,175,333
2014-09-24 2014-09-22 71.608 61,067 +6,787 0.20% 4,372,912
2014-09-22 2014-09-18 71.608 54,280 +1,508 0.18% 3,886,905
2014-09-19 2014-09-17 72.935 52,772 +6,033 0.17% 3,848,900
2014-09-18 2014-09-16 71.608 46,739 +377 0.15% 3,346,906
2014-09-17 2014-09-15 72.935 46,362 -528 0.15% 3,381,390
2014-09-16 2014-09-12 75.587 46,890 -754 0.16% 3,544,259
2014-09-15 2014-09-11 78.239 47,644 -1,282 0.16% 3,727,611
2014-09-12 2014-09-10 68.956 48,926 -1,697 0.16% 3,373,754
2014-09-11 2014-09-08 70.282 50,623 +898 0.17% 3,557,903
2014-09-10 2014-09-05 72.935 49,725 +565 0.17% 3,626,668
2014-09-08 2014-09-04 72.935 49,160 +2,262 0.17% 3,585,460
2014-09-05 2014-09-03 74.261 46,898 -263 0.16% 3,482,673
2014-09-04 2014-09-02 74.261 47,161 -378 0.16% 3,502,204
2014-09-03 2014-09-01 72.935 47,539 +76 0.16% 3,467,234
2014-09-02 2014-08-29 74.261 47,463 +377 0.16% 3,524,630
2014-09-01 2014-08-28 75.587 47,086 +943 0.16% 3,559,074
2014-08-29 2014-08-27 76.913 46,143 +377 0.16% 3,548,985
2014-08-28 2014-08-26 76.913 45,766 +294 0.15% 3,519,989
2014-08-27 2014-08-25 78.239 45,472 +2,488 0.15% 3,557,676
2014-08-26 2014-08-22 79.565 42,984 +189 0.15% 3,420,018
2014-08-25 2014-08-21 82.217 42,795 +75 0.14% 3,518,480
2014-08-22 2014-08-20 84.869 42,720 +1,131 0.14% 3,625,614
2014-08-21 2014-08-19 74.261 41,589 +264 0.14% 3,088,424
2014-08-20 2014-08-18 76.913 41,325 +604 0.14% 3,178,420
2014-08-19 2014-08-15 79.565 40,721 -1,886 0.14% 3,239,963
2014-08-18 2014-08-14 79.565 42,607 +2,270 0.14% 3,390,022
2014-08-15 2014-08-13 78.239 40,337 -1,863 0.14% 3,155,920
2014-08-14 2014-08-12 72.935 42,200 +1,064 0.14% 3,077,836
2014-08-12 2014-08-08 76.913 41,136 -1,169 0.14% 3,163,883
2014-08-11 2014-08-07 80.891 42,305 -1,320 0.14% 3,422,094
2014-08-08 2014-08-06 80.891 43,625 +566 0.15% 3,528,870
2014-08-07 2014-08-05 83.543 43,059 +2,941 0.15% 3,597,285
2014-08-06 2014-08-04 84.869 40,118 +226 0.15% 3,404,784
2014-08-05 2014-08-01 80.891 39,892 -1,018 0.15% 3,226,904
2014-08-04 2014-07-31 88.847 40,910 +1,885 0.15% 3,634,751
2014-08-01 2014-07-30 94.152 39,025 +1,169 0.14% 3,674,275
2014-07-31 2014-07-29 99.456 37,856 -1,025 0.14% 3,765,012
2014-07-30 2014-07-28 99.456 38,881 -1,659 0.15% 3,866,954
2014-07-29 2014-07-25 91.500 40,540 +5,067 0.15% 3,709,396
2014-07-23 2014-07-21 99.456 35,473 +701 0.13% 3,528,008
2014-07-22 2014-07-18 86.195 34,772 -656 0.13% 2,997,184
2014-07-21 2014-07-17 71.608 35,428 -1,508 0.13% 2,536,943
2014-07-18 2014-07-16 66.304 36,936 -2,865 0.14% 2,449,008
2014-07-17 2014-07-15 67.630 39,801 +2,827 0.15% 2,691,749
2014-07-16 2014-07-14 66.304 36,974 -754 0.14% 2,451,528
2014-07-15 2014-07-11 67.630 37,728 -1,885 0.14% 2,551,551
2014-07-14 2014-07-10 61.530 39,613 +490 0.15% 2,437,396
2014-07-11 2014-07-09 62.856 39,123 -1,131 0.15% 2,459,126
2014-07-10 2014-07-08 61.265 40,254 -302 0.15% 2,466,161
2014-07-09 2014-07-07 63.387 40,556 +377 0.15% 2,570,712
2014-07-08 2014-07-04 62.061 40,179 -37 0.15% 2,493,534
2014-07-07 2014-07-03 66.039 40,216 +2,451 0.15% 2,655,820
2014-07-04 2014-07-02 61.795 37,765 -2,315 0.14% 2,333,704
2014-07-03 2014-06-30 53.574 40,080 +754 0.15% 2,147,234
2014-07-02 2014-06-27 55.961 39,326 +1,319 0.15% 2,200,709
2014-06-30 2014-06-26 58.878 38,007 -30 0.14% 2,237,778
2014-06-27 2014-06-25 57.817 38,037 -520 0.14% 2,199,192
2014-06-26 2014-06-24 57.552 38,557 +332 0.14% 2,219,031
2014-06-25 2014-06-23 58.878 38,225 -754 0.14% 2,250,613
2014-06-24 2014-06-20 61.530 38,979 -151 0.15% 2,398,386
2014-06-23 2014-06-19 63.387 39,130 +377 0.15% 2,480,322
2014-06-20 2014-06-18 63.652 38,753 +188 0.15% 2,466,703
2014-06-19 2014-06-17 64.448 38,565 +566 0.14% 2,485,421
2014-06-18 2014-06-16 63.652 37,999 -38 0.14% 2,418,710
2014-06-17 2014-06-13 67.630 38,037 +852 0.14% 2,572,449
2014-06-16 2014-06-12 70.282 37,185 +287 0.14% 2,613,449
2014-06-13 2014-06-11 68.956 36,898 -3,620 0.14% 2,544,348
2014-06-12 2014-06-10 74.261 40,518 -731 0.15% 3,008,891
2014-06-11 2014-06-09 62.326 41,249 +2,262 0.15% 2,570,879
2014-06-10 2014-06-06 66.304 38,987 -339 0.15% 2,584,998
2014-06-09 2014-06-05 70.282 39,326 +279 0.15% 2,763,923
2014-06-06 2014-06-04 71.608 39,047 -754 0.15% 2,796,094
2014-06-05 2014-06-03 72.935 39,801 +188 0.15% 2,902,866
2014-06-04 2014-05-30 72.935 39,613 +822 0.15% 2,889,155
2014-06-03 2014-05-29 74.261 38,791 -6,493 0.15% 2,880,643
2014-05-30 2014-05-28 74.261 45,284 +340 0.17% 3,362,817
2014-05-29 2014-05-27 75.587 44,944 +7,789 0.17% 3,397,167
2014-05-28 2014-05-26 75.587 37,155 +5,166 0.14% 2,808,423
2014-05-27 2014-05-23 82.217 31,989 -3,484 0.12% 2,630,042
2014-05-26 2014-05-22 86.195 35,473 +769 0.15% 3,057,607
2014-05-23 2014-05-21 78.239 34,704 +769 0.15% 2,715,201
2014-05-22 2014-05-20 80.891 33,935 -3,476 0.15% 2,745,036
2014-05-21 2014-05-19 82.217 37,411 +1,161 0.16% 3,075,823
2014-05-20 2014-05-16 86.195 36,250 -1,025 0.16% 3,124,581
2014-05-19 2014-05-15 87.521 37,275 -604 0.16% 3,262,361
2014-05-16 2014-05-14 90.174 37,879 +905 0.17% 3,415,685
2014-05-15 2014-05-13 92.826 36,974 +5,143 0.16% 3,432,139
2014-05-14 2014-05-12 92.826 31,831 -859 0.14% 2,954,736
2014-05-13 2014-05-09 91.500 32,690 +1,553 0.14% 2,991,124
2014-05-12 2014-05-08 96.804 31,137 -1,810 0.16% 3,014,186
2014-05-09 2014-05-07 106.087 32,947 -905 0.17% 3,495,234
2014-05-08 2014-05-05 106.087 33,852 -384 0.17% 3,591,242
2014-05-07 2014-05-02 102.108 34,236 +1,923 0.17% 3,495,780
2014-05-05 2014-04-30 103.434 32,313 +5,022 0.16% 3,342,276
2014-05-02 2014-04-29 111.391 27,291 -2,798 0.14% 3,039,969
2014-04-30 2014-04-28 84.869 30,089 +1,772 0.15% 2,553,631
2014-04-29 2014-04-25 102.108 28,317 +2,346 0.14% 2,891,401
2014-04-28 2014-04-24 110.065 25,971 +1,772 0.13% 2,858,493
2014-04-25 2014-04-23 131.282 24,199 +4,826 0.12% 3,176,896
2014-04-24 2014-04-22 127.304 19,373 +400 0.10% 2,466,258
2014-04-23 2014-04-17 103.434 18,973 +2,639 0.10% 1,962,461
2014-04-22 2014-04-16 62.591 16,334 -4,721 0.08% 1,022,363
2014-04-17 2014-04-15 49.330 21,055 +13,635 0.11% 1,038,648
2014-04-16 2014-04-14 74.261 7,420 -1,667 0.04% 551,014
2014-04-15 2014-04-11 100.782 9,087 +4,525 0.05% 915,808
2014-04-14 2014-04-10 132.608 4,562 +528 0.02% 604,959
2014-04-11 2014-04-09 180.347 4,034 +452 0.02% 727,520
2014-04-10 2014-04-08 214.825 3,582 +588 0.02% 769,504
2014-03-26 2014-03-24 193.608 2,994 -143 0.02% 579,662
2014-03-25 2014-03-21 212.173 3,137 +671 0.02% 665,587
2014-03-24 2014-03-20 291.738 2,466 +256 0.01% 719,426
2014-03-21 2014-03-19 331.520 2,210 -188 0.01% 732,660
2014-03-20 2014-03-18 344.781 2,398 +226 0.01% 826,786
2014-03-19 2014-03-17 358.042 2,172 +113 0.01% 777,668
2014-03-18 2014-03-14 355.390 2,059 +196 0.01% 731,748
2014-03-17 2014-03-13 350.086 1,863 +113 0.01% 652,210
2014-03-13 2014-03-11 352.738 1,750 -120 0.01% 617,291
2014-03-12 2014-03-10 368.651 1,870 +226 0.01% 689,377
2014-03-11 2014-03-07 368.651 1,644 -75 0.01% 606,062
2014-03-10 2014-03-06 368.651 1,719 +188 0.01% 633,711
2014-03-07 2014-03-05 381.912 1,531 -226 0.01% 584,707
2014-03-06 2014-03-04 397.825 1,757 +226 0.01% 698,978
2014-03-05 2014-03-03 392.520 1,531 -716 0.01% 600,949
2014-03-04 2014-02-28 373.955 2,247 +792 0.01% 840,277
2014-02-28 2014-02-26 405.781 1,455 -83 0.01% 590,411
2014-02-26 2014-02-24 426.998 1,538 +150 0.01% 656,724
2014-02-25 2014-02-21 432.303 1,388 +46 0.01% 600,036
2014-02-24 2014-02-20 421.694 1,342 +113 0.01% 565,913
2014-02-20 2014-02-18 419.042 1,229 +38 0.01% 515,002
2014-02-19 2014-02-17 432.303 1,191 -114 0.01% 514,873
2014-02-17 2014-02-13 368.651 1,305 +83 0.01% 481,089
2014-02-14 2014-02-12 379.259 1,222 -75 0.01% 463,455
2014-02-12 2014-02-10 469.433 1,297 -189 0.01% 608,855
2014-02-11 2014-02-07 477.390 1,486 -75 0.01% 709,401
2014-02-10 2014-02-06 474.737 1,561 -113 0.01% 741,065
2014-02-07 2014-02-05 493.302 1,674 +38 0.01% 825,788
2014-02-06 2014-02-04 503.911 1,636 -189 0.01% 824,399
2014-02-05 2014-01-30 514.520 1,825 +264 0.01% 938,999
2014-02-04 2014-01-28 503.911 1,561 -151 0.01% 786,605
2014-01-28 2014-01-24 519.824 1,712 +151 0.01% 889,939
2014-01-24 2014-01-22 503.911 1,561 -8 0.01% 786,605
2014-01-21 2014-01-17 517.172 1,569 -339 0.01% 811,443
2014-01-17 2014-01-15 509.215 1,908 +339 0.01% 971,583
2014-01-15 2014-01-13 493.302 1,569 +189 0.01% 773,992
2014-01-14 2014-01-10 490.650 1,380 -113 0.01% 677,097
2014-01-13 2014-01-09 482.694 1,493 -181 0.01% 720,662
2014-01-10 2014-01-08 530.433 1,674 +75 0.01% 887,944
2014-01-09 2014-01-07 556.954 1,599 +151 0.01% 890,570
2014-01-07 2014-01-03 519.824 1,448 +45 0.01% 752,705
2014-01-06 2014-01-02 503.911 1,403 +113 0.01% 706,987
2014-01-03 2013-12-31 485.346 1,290 -45 0.01% 626,096
2014-01-02 2013-12-27 421.694 1,335 -68 0.01% 562,962
2013-12-30 2013-12-24 403.129 1,403 +219 0.01% 565,590
2013-12-23 2013-12-19 360.694 1,184 -754 0.01% 427,062
2013-12-20 2013-12-18 355.390 1,938 +754 0.01% 688,746
2013-12-19 2013-12-17 344.781 1,184 -151 0.01% 408,221
2013-12-18 2013-12-16 291.738 1,335 +76 0.01% 389,470
2013-12-17 2013-12-13 270.521 1,259 -151 0.01% 340,586
2013-12-16 2013-12-12 262.564 1,410 +151 0.01% 370,216
2013-12-12 2013-12-10 230.738 1,259 -76 0.01% 290,499
2013-12-11 2013-12-09 228.086 1,335 -75 0.01% 304,495
2013-12-10 2013-12-06 206.869 1,410 +75 0.01% 291,685
2013-12-09 2013-12-05 204.217 1,335 +76 0.01% 272,629
2013-10-17 2013-10-15 148.521 1,259 -377 0.01% 186,988
2013-09-27 2013-09-25 63.917 1,636 -1,305 0.01% 104,568
2013-09-11 2013-09-09 116.695 2,941 +1,531 0.02% 343,201
2013-04-09 2013-04-05 95.478 1,410 -1,433 0.01% 134,624
2013-04-02 2013-03-27 96.804 2,843 -90,485 0.02% 275,214
2013-03-18 2013-03-14 100.782 93,328 +1,034 0.79% 9,405,804
2013-03-01 2013-02-27 94.152 92,294 -679 0.78% 8,689,648
2013-02-28 2013-02-26 98.130 92,973 +347 0.79% 9,123,446
2013-02-27 2013-02-25 96.804 92,626 -1,177 0.79% 8,966,566
2013-02-26 2013-02-22 79.565 93,803 -3,016 0.80% 7,463,428
2013-02-25 2013-02-21 80.891 96,819 -1,094 0.82% 7,831,786
2013-02-22 2013-02-20 84.869 97,913 +2,127 0.83% 8,309,802
2013-02-07 2013-02-05 60.469 95,786 +377 0.81% 5,792,116
2013-01-25 2013-01-23 59.143 95,409 +754 0.84% 5,642,799
2013-01-22 2013-01-18 50.391 94,655 -377 0.83% 4,769,771
2013-01-21 2013-01-17 40.313 95,032 +4,170 0.83% 3,831,015
2013-01-17 2013-01-15 35.274 90,862 -7,955 0.80% 3,205,046
2013-01-15 2013-01-11 34.743 98,817 +377 0.87% 3,433,233
2012-06-29 2012-06-27 35.804 98,440 -377 0.94% 3,524,567
2012-06-19 2012-06-15 34.478 98,817 -717 0.95% 3,407,025
2012-06-18 2012-06-14 35.804 99,534 -2,865 0.96% 3,563,737
2012-06-13 2012-06-11 37.130 102,399 -2,338 0.98% 3,802,105
2012-06-11 2012-06-07 35.009 104,737 -2,941 1.01% 3,666,692
2012-06-07 2012-06-05 32.622 107,678 -370 1.03% 3,512,630
2012-06-06 2012-06-04 35.009 108,048 -1,093 1.04% 3,782,605
2012-06-05 2012-06-01 41.639 109,141 -2,187 1.05% 4,544,519
2012-06-04 2012-05-31 39.252 111,328 -3,197 1.07% 4,369,850
2012-05-31 2012-05-29 38.456 114,525 -1,848 1.28% 4,404,217
2012-05-29 2012-05-25 38.191 116,373 -1,169 1.31% 4,444,420
2012-05-28 2012-05-24 36.865 117,542 -188 1.32% 4,333,195
2012-05-25 2012-05-23 40.048 117,730 -604 1.32% 4,714,813
2012-05-08 2012-05-04 37.130 118,334 -1,093 1.33% 4,393,776
2012-05-02 2012-04-27 38.456 119,427 -1,093 1.46% 4,592,730
2012-04-23 2012-04-19 38.456 120,520 -1,810 1.71% 4,634,763
2012-04-13 2012-04-11 35.804 122,330 -2,225 1.74% 4,379,929
2012-04-12 2012-04-10 34.478 124,555 -2,602 1.77% 4,294,424
2012-04-11 2012-04-05 37.130 127,157 -1,357 1.81% 4,721,377
2012-04-02 2012-03-29 41.904 128,514 -1,938 1.83% 5,385,275
2012-03-30 2012-03-28 39.252 130,452 -792 1.86% 5,120,505
2012-03-29 2012-03-27 36.600 131,244 -1,093 1.87% 4,803,512
2012-03-27 2012-03-23 30.765 132,337 -1,094 1.88% 4,071,361
2012-03-21 2012-03-19 31.826 133,431 -2,639 1.90% 4,246,571
2012-03-20 2012-03-16 33.152 136,070 -370 1.94% 4,510,999
2012-03-05 2012-03-01 39.252 136,440 -754 1.94% 5,355,546
2012-02-23 2012-02-21 37.130 137,194 -2,752 1.95% 5,094,054
2012-02-20 2012-02-16 36.865 139,946 -2,036 1.99% 5,159,120
2012-02-10 2012-02-08 37.130 141,982 -1,094 2.02% 5,271,833
2012-02-09 2012-02-07 35.804 143,076 -1,470 2.04% 5,122,724
2012-02-08 2012-02-06 37.130 144,546 -1,471 2.06% 5,367,036
2012-02-02 2012-01-31 38.722 146,017 -1,093 2.08% 5,654,011
2012-02-01 2012-01-30 37.130 147,110 -943 2.09% 5,462,238
2012-01-30 2012-01-26 35.274 148,053 -1,093 2.11% 5,222,389
2012-01-26 2012-01-19 34.213 149,146 -1,471 2.12% 5,102,719
2012-01-18 2012-01-16 34.478 150,617 -1,093 2.14% 5,192,993
2012-01-12 2012-01-10 35.539 151,710 -852 2.16% 5,391,621
2011-12-21 2011-12-19 34.478 152,562 -1,056 2.17% 5,260,053
2011-12-19 2011-12-15 31.826 153,618 -1,093 2.19% 4,889,041
2011-12-16 2011-12-14 31.826 154,711 -1,735 2.20% 4,923,827
2011-12-09 2011-12-07 35.274 156,446 -2,187 2.23% 5,518,442
2011-12-08 2011-12-06 34.478 158,633 -2,828 2.26% 5,469,369
2011-12-01 2011-11-29 31.561 161,461 -1,282 2.30% 5,095,830
2011-10-31 2011-10-27 23.074 162,743 -18,053 2.32% 3,755,104
2011-10-27 2011-10-25 21.217 180,796 -2,187 2.57% 3,836,005
2011-10-26 2011-10-24 22.278 182,983 -829 2.60% 4,076,528
2011-10-25 2011-10-21 20.952 183,812 -3,846 2.62% 3,851,246
2011-10-20 2011-10-18 20.687 187,658 -377 2.67% 3,882,058
2011-10-19 2011-10-17 20.952 188,035 -11,613 2.68% 3,939,727
2011-10-17 2011-10-13 21.483 199,648 -2,074 2.84% 4,288,944
2011-09-26 2011-09-22 18.565 201,722 -754 2.87% 3,744,999
2011-09-23 2011-09-21 22.013 202,476 -754 2.88% 4,457,096
2011-09-16 2011-09-14 18.035 203,230 -38 2.89% 3,665,195
2011-09-15 2011-09-12 20.952 203,268 -2,036 2.89% 4,258,890
2011-08-04 2011-08-02 27.317 205,304 +203,607 3.50% 5,608,349
2011-04-27 2011-04-21 34.478 1,697 -595 0.03% 58,509
2011-04-20 2011-04-18 26.522 2,292 -310 0.04% 60,788
2011-04-18 2011-04-14 25.461 2,602 -75 0.04% 66,249
2011-04-12 2011-04-08 24.665 2,677 -2,044 0.05% 66,029
2011-04-01 2011-03-30 23.604 4,721 -8,740 0.08% 111,436
2011-03-31 2011-03-29 23.604 13,461 -8,710 0.23% 317,737
2011-03-30 2011-03-28 24.400 22,171 -452 0.38% 540,970
2011-03-22 2011-03-18 24.665 22,623 -1,169 0.39% 557,999
2011-03-21 2011-03-17 24.400 23,792 -75 0.41% 580,523
2011-03-18 2011-03-16 25.461 23,867 -8,672 0.41% 607,672
2011-03-15 2011-03-11 24.930 32,539 +30 0.56% 811,208
2011-03-09 2011-03-07 26.256 32,509 +75 0.55% 853,570
2011-02-18 2011-02-16 25.461 32,434 -1,878 0.55% 825,795
2011-02-01 2011-01-28 28.113 34,312 -5,210 0.59% 964,611
2011-01-31 2011-01-27 27.848 39,522 -15,542 0.67% 1,100,598
2011-01-27 2011-01-25 30.235 55,064 -3,771 0.94% 1,664,842
2011-01-11 2011-01-07 28.378 58,835 -1,584 1.00% 1,669,629
2011-01-06 2011-01-04 29.704 60,419 -784 1.03% 1,794,700
2011-01-04 2010-12-31 27.583 61,203 +204 1.04% 1,688,132
2011-01-03 2010-12-29 28.643 60,999 -423 1.04% 1,747,217
2010-12-30 2010-12-28 27.848 61,422 +1,207 1.05% 1,710,463
2010-12-02 2010-11-30 29.704 60,215 -385 1.03% 1,788,641
2010-11-30 2010-11-26 33.152 60,600 -407 1.03% 2,009,014
2010-11-17 2010-11-15 33.152 61,007 -905 1.04% 2,022,507
2010-11-09 2010-11-05 35.274 61,912 +792 1.06% 2,183,870
2010-11-01 2010-10-28 36.069 61,120 -754 1.04% 2,204,564
2010-10-27 2010-10-25 35.009 61,874 -641 1.06% 2,166,120
2010-10-21 2010-10-19 36.335 62,515 +1,229 1.07% 2,271,460
2010-10-19 2010-10-15 36.600 61,286 +754 1.05% 2,243,059
2010-10-18 2010-10-14 36.335 60,532 +91 1.03% 2,199,409
2010-10-12 2010-10-08 37.396 60,441 +7,677 1.03% 2,260,222
2010-10-11 2010-10-07 37.130 52,764 +11,982 0.90% 1,959,143
2010-10-08 2010-10-06 36.600 40,782 -1,071 0.70% 1,492,616
2010-10-04 2010-09-29 35.539 41,853 +377 0.71% 1,487,414
2010-09-30 2010-09-28 33.152 41,476 +18,099 0.71% 1,375,014
2010-09-29 2010-09-27 34.478 23,377 +5,610 0.40% 805,995
2010-09-27 2010-09-22 32.887 17,767 +5,807 0.30% 584,300
2010-08-25 2010-08-23 29.969 11,960 +905 0.20% 358,435
2010-07-09 2010-07-07 35.804 11,055 +302 0.19% 395,816
2010-05-11 2010-05-07 42.435 10,753 +565 0.18% 456,299
2010-04-30 2010-04-28 49.330 10,188 +679 0.17% 502,577
2010-04-19 2010-04-15 45.882 9,509 -875 0.16% 436,296
2010-04-12 2010-04-08 38.722 10,384 +875 0.18% 402,085
2010-03-30 2010-03-26 42.435 9,509 -1,885 0.16% 403,511
2010-03-29 2010-03-25 45.882 11,394 -6,086 0.19% 522,784
2010-03-11 2010-03-09 39.252 17,480 -1,056 0.30% 686,125
2010-03-08 2010-03-04 35.009 18,536 +1,056 0.32% 648,919
2010-03-04 2010-03-02 37.130 17,480 +302 0.30% 649,038
2010-03-01 2010-02-25 37.130 17,178 +113 0.29% 637,824
2010-02-03 2010-02-01 37.130 17,065 +580 0.29% 633,628
2010-02-01 2010-01-28 37.130 16,485 +377 0.28% 612,093
2010-01-27 2010-01-25 40.313 16,108 +1,003 0.27% 649,360
2010-01-21 2010-01-19 45.087 15,105 -1,885 0.26% 681,036
2010-01-20 2010-01-18 43.761 16,990 -467 0.29% 743,494
2010-01-19 2010-01-15 42.700 17,457 -679 0.30% 745,411
2009-12-23 2009-12-21 38.722 18,136 +302 0.31% 702,255
2009-12-16 2009-12-14 40.578 17,834 -2,791 0.30% 723,670
2009-12-15 2009-12-11 40.578 20,625 +619 0.35% 836,923
2009-12-14 2009-12-10 42.169 20,006 -1,886 0.34% 843,641
2009-12-10 2009-12-08 42.700 21,892 -2,111 0.37% 934,785
2009-12-09 2009-12-07 45.882 24,003 -1,508 0.41% 1,101,316
2009-12-08 2009-12-04 44.556 25,511 +226 0.44% 1,136,677
2009-12-04 2009-12-02 41.639 25,285 +3,770 0.43% 1,052,841
2009-11-19 2009-11-17 44.556 21,515 -263 0.37% 958,630
2009-11-18 2009-11-16 46.678 21,778 -491 0.37% 1,016,555
2009-11-17 2009-11-13 45.617 22,269 -377 0.38% 1,015,850
2009-11-13 2009-11-11 42.700 22,646 +151 0.39% 966,981
2009-11-09 2009-11-05 45.352 22,495 -377 0.38% 1,020,193
2009-10-14 2009-10-12 40.843 22,872 +1,131 0.39% 934,169
2009-10-05 2009-09-30 44.026 21,741 +377 0.37% 957,168
2009-09-29 2009-09-25 48.535 21,364 -3,393 0.36% 1,036,893
2009-09-16 2009-09-14 47.474 24,757 +1,923 0.42% 1,175,307
2009-08-05 2009-08-03 62.326 22,834 -6,078 0.39% 1,423,148
2009-08-03 2009-07-30 62.061 28,912 -490 0.49% 1,794,297
2009-07-30 2009-07-28 63.652 29,402 +6,409 0.51% 1,871,494
2009-07-29 2009-07-27 67.630 22,993 +8 0.40% 1,555,021
2009-07-27 2009-07-23 64.978 22,985 -7,051 0.40% 1,493,520
2009-07-24 2009-07-22 61.795 30,036 -23,347 0.52% 1,856,087
2009-07-23 2009-07-21 59.674 53,383 +754 0.92% 3,185,560
2009-07-22 2009-07-20 62.591 52,629 -10,195 0.91% 3,294,105
2009-07-21 2009-07-17 61.265 62,824 -4,570 1.09% 3,848,911
2009-07-20 2009-07-16 60.469 67,394 -10,934 1.17% 4,075,270
2009-07-17 2009-07-15 59.408 78,328 -3,884 1.35% 4,653,347
2009-07-14 2009-07-10 59.674 82,212 +377 1.42% 4,905,893
2009-07-13 2009-07-09 60.469 81,835 -1,885 1.42% 4,948,508
2009-07-10 2009-07-08 62.326 83,720 +754 1.45% 5,217,920
2009-07-09 2009-07-07 62.591 82,966 +377 1.43% 5,192,931
2009-07-08 2009-07-06 68.956 82,589 -619 1.43% 5,695,029
2009-07-07 2009-07-03 66.304 83,208 +53 1.44% 5,517,031
2009-07-06 2009-07-02 66.304 83,155 +1,033 1.44% 5,513,517
2009-07-02 2009-06-29 83.543 82,122 +70,697 1.42% 6,860,732
2009-06-30 2009-06-26 79.565 11,425 -377 0.20% 909,029
2009-06-29 2009-06-25 76.913 11,802 -754 0.20% 907,724
2009-06-25 2009-06-23 76.913 12,556 +679 0.22% 965,717
2009-06-23 2009-06-19 84.869 11,877 -377 0.21% 1,007,992
2009-06-22 2009-06-18 86.195 12,254 -566 0.21% 1,056,238
2009-06-18 2009-06-16 74.261 12,820 +340 0.22% 952,021
2009-06-17 2009-06-15 79.565 12,480 +791 0.22% 992,970
2009-06-16 2009-06-12 84.869 11,689 -301 0.20% 992,037
2009-06-15 2009-06-11 82.217 11,990 +942 0.21% 985,783
2009-06-11 2009-06-09 82.217 11,048 -1,410 0.19% 908,334
2009-06-10 2009-06-08 79.565 12,458 +377 0.22% 991,220
2009-06-05 2009-06-03 57.287 12,081 +641 0.21% 692,081
2009-06-04 2009-06-02 58.878 11,440 -1,885 0.20% 673,565
2009-05-26 2009-05-22 47.739 13,325 -377 0.23% 636,122
2009-05-25 2009-05-21 49.861 13,702 +3,016 0.24% 683,191
2009-05-22 2009-05-20 46.678 10,686 -1,772 0.18% 498,802
2009-05-21 2009-05-19 49.330 12,458 -4,901 0.22% 614,556
2009-05-20 2009-05-18 46.148 17,359 -1,018 0.30% 801,077
2009-05-19 2009-05-15 42.435 18,377 +1,131 0.32% 779,821
2009-05-15 2009-05-13 34.478 17,246 +3,921 0.30% 594,610
2009-05-13 2009-05-11 34.478 13,325 +226 0.23% 459,421
2009-05-07 2009-05-05 33.948 13,099 -739 0.23% 444,681
2009-05-06 2009-05-04 32.356 13,838 -580 0.24% 447,748
2009-04-30 2009-04-28 29.174 14,418 +3,966 0.25% 420,628
2009-04-28 2009-04-24 35.804 10,452 -565 0.18% 374,226
2009-04-24 2009-04-22 39.252 11,017 -377 0.19% 432,440
2009-04-23 2009-04-21 37.130 11,394 +942 0.20% 423,063
2009-04-22 2009-04-20 45.087 10,452 -1,131 0.18% 471,247
2009-04-21 2009-04-17 26.787 11,583 +1,508 0.20% 310,272
2009-03-13 2009-03-11 26.522 10,075 +226 0.17% 267,206
2009-03-04 2009-03-02 27.848 9,849 -2,262 0.17% 274,272
2009-03-03 2009-02-27 28.909 12,111 +2,262 0.21% 350,112
2009-01-15 2009-01-13 27.317 9,849 +3,892 0.17% 269,048
2009-01-12 2009-01-08 29.969 5,957 +5,655 0.10% 178,528
2008-08-12 2008-08-08 222.782 302 -113 0.01% 67,280
2008-07-28 2008-07-24 238.695 415 +113 0.01% 99,058
2008-06-12 2008-06-10 225.434 302 -150 0.01% 68,081
2008-06-11 2008-06-06 236.043 452 -76 0.01% 106,691
2008-06-10 2008-06-05 238.695 528 +189 0.01% 126,031
2008-06-06 2008-06-04 236.043 339 -1,509 0.01% 80,018
2008-06-03 2008-05-30 233.390 1,848 +1,659 0.03% 431,306
2008-05-29 2008-05-27 214.825 189 -377 0.00% 40,602
2008-05-28 2008-05-26 212.173 566 +377 0.01% 120,090
2008-05-26 2008-05-22 212.173 189 -377 0.00% 40,101
2008-05-22 2008-05-20 206.869 566 +377 0.01% 117,088
2008-05-20 2008-05-16 217.477 189 -377 0.00% 41,103
2008-05-19 2008-05-15 217.477 566 +377 0.01% 123,092
2008-05-14 2008-05-09 185.651 189 -565 0.00% 35,088
2008-05-13 2008-05-08 196.260 754 +264 0.01% 147,980
2008-05-09 2008-05-07 175.043 490 +301 0.01% 85,771
2008-05-07 2008-05-05 145.869 189 -942 0.00% 27,569
2008-04-10 2008-04-08 159.130 1,131 +565 0.02% 179,976
2008-03-25 2008-03-19 156.478 566 -15 0.01% 88,566
2008-03-14 2008-03-12 228.086 581 +377 0.01% 132,518
2008-03-12 2008-03-10 262.564 204 -37 0.00% 53,563
2008-03-03 2008-02-28 387.216 241 +37 0.00% 93,319
2008-01-29 2008-01-25 511.868 204 -75 0.00% 104,421
2008-01-18 2008-01-16 517.172 279 -8 0.01% 144,291
2008-01-02 2007-12-27 633.867 287 -37 0.01% 181,920
2007-12-28 2007-12-24 647.128 324 -76 0.01% 209,669
2007-12-27 2007-12-20 607.346 400 +76 0.01% 242,938
2007-12-19 2007-12-17 596.737 324 +7 0.01% 193,343
2007-12-12 2007-12-10 724.041 317 +159 0.01% 229,521
2007-12-10 2007-12-06 769.128 158 +7 0.00% 121,522
2007-12-05 2007-12-03 774.432 151 -38 0.00% 116,939
2007-11-30 2007-11-28 583.476 189 +189 0.00% 110,277
2007-11-07 2007-11-05 575.520 0 -377
2007-10-31 2007-10-29 604.693 377 +377 0.01% 227,969
2007-09-24 2007-09-20 55.695 0 -566
2007-07-27 2007-07-25 38.191 566 -377 0.01% 21,616
2007-06-26 2007-06-22 23.869 943 0.02% 22,509

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top