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: ICBC (ASIA) SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.600 356,266 +0 0.15% 213,760
2025-10-13 2025-10-09 0.600 356,266 +0 0.15% 213,760
2025-10-10 2025-10-08 0.680 356,266 +0 0.15% 242,261
2025-10-09 2025-10-06 0.690 356,266 +0 0.15% 245,824
2025-10-08 2025-10-03 0.690 356,266 +0 0.15% 245,824
2025-10-06 2025-10-02 0.630 356,266 -20,500 0.15% 224,448
2025-07-16 2025-07-14 0.650 376,766 +20,000 0.16% 244,898
2025-07-10 2025-07-08 0.450 356,766 -6,000 0.15% 160,545
2025-07-09 2025-07-07 0.430 362,766 -500 0.15% 155,989
2025-06-19 2025-06-17 0.168 363,266 -40,000 0.15% 61,029
2025-06-09 2025-06-05 0.172 403,266 -1,000 0.17% 69,362
2025-05-28 2025-05-26 0.168 404,266 -60,000 0.17% 67,917
2025-04-28 2025-04-24 0.175 464,266 -20,000 0.20% 81,247
2025-04-22 2025-04-16 0.170 484,266 +60,000 0.21% 82,325
2025-04-17 2025-04-15 0.157 424,266 +20,000 0.18% 66,610
2025-04-16 2025-04-14 0.162 404,266 -60,000 0.17% 65,491
2025-04-09 2025-04-07 0.107 464,266 +20,000 0.20% 49,676
2025-03-28 2025-03-26 0.118 444,266 +20,000 0.19% 52,423
2025-03-26 2025-03-24 0.139 424,266 -7,905 0.18% 58,973
2025-03-25 2025-03-21 0.155 432,171 +69,360 0.18% 66,987
2025-03-04 2025-02-28 0.138 362,811 -1,320 0.46% 50,068
2025-02-27 2025-02-25 0.149 364,131 -40,000 0.47% 54,256
2025-02-26 2025-02-24 0.129 404,131 +40,000 0.52% 52,133
2025-02-04 2025-01-28 0.138 364,131 +53,102 0.47% 50,303
2024-10-15 2024-10-10 0.203 311,029 -2,135 0.47% 62,995
2024-07-12 2024-07-10 0.180 313,164 -214 0.47% 56,461
2024-07-08 2024-07-04 0.176 313,378 -1,281 0.47% 55,032
2024-06-24 2024-06-20 0.193 314,659 +8,542 0.47% 60,783
2024-06-19 2024-06-17 0.192 306,117 -21,354 0.46% 58,774
2024-03-20 2024-03-18 0.176 327,471 +8,541 0.49% 57,507
2023-10-10 2023-10-06 0.345 318,930 -26,052 0.48% 110,148
2023-09-20 2023-09-18 0.256 344,982 -127,855 0.52% 88,402
2023-09-14 2023-09-12 0.256 472,837 -59 0.52% 121,164
2023-08-23 2023-08-21 0.290 472,896 -1,170 0.52% 137,337
2023-08-22 2023-08-18 0.290 474,066 -3,805 0.52% 137,677
2023-08-03 2023-08-01 0.299 477,871 -46,829 0.52% 142,864
2023-07-26 2023-07-24 0.333 524,700 -8,196 0.57% 174,791
2023-06-09 2023-06-07 0.427 532,896 +3,513 0.58% 227,591
2023-05-17 2023-05-15 0.521 529,383 +292 0.58% 275,831
2023-04-21 2023-04-19 0.504 529,091 +2,342 0.58% 266,640
2023-04-20 2023-04-18 0.487 526,749 +2,341 0.58% 256,461
2023-03-10 2023-03-08 0.547 524,408 -7,024 0.57% 286,676
2023-03-08 2023-03-06 0.513 531,432 +46,829 0.58% 272,359
2023-02-13 2023-02-09 0.564 484,603 +2,342 0.53% 273,195
2023-02-06 2023-02-02 0.666 482,261 +1,170 0.53% 321,306
2023-02-02 2023-01-31 0.641 481,091 +7,025 0.53% 308,199
2023-02-01 2023-01-30 0.666 474,066 +3,512 0.52% 315,846
2023-01-27 2023-01-20 0.735 470,554 +1,171 0.51% 345,661
2023-01-26 2023-01-19 0.683 469,383 +1,170 0.51% 320,745
2023-01-19 2023-01-17 0.803 468,213 -12,878 0.51% 375,936
2023-01-18 2023-01-16 0.743 481,091 +1,171 0.53% 357,511
2023-01-17 2023-01-13 0.521 479,920 +5,854 0.52% 250,058
2023-01-09 2023-01-05 0.547 474,066 +2,341 0.52% 259,156
2022-12-30 2022-12-28 0.572 471,725 +4,683 0.52% 269,964
2022-12-15 2022-12-13 0.897 467,042 +2,342 0.51% 418,878
2022-11-09 2022-11-07 0.940 464,700 +2,341 0.51% 436,624
2022-10-27 2022-10-25 1.110 462,359 -585 0.51% 513,411
2022-10-24 2022-10-20 1.110 462,944 +2,341 0.51% 514,061
2022-10-06 2022-10-03 1.042 460,603 +1,171 0.50% 479,987
2022-07-13 2022-07-11 1.358 459,432 +1,171 0.54% 623,966
2022-06-29 2022-06-27 1.307 458,261 +1,170 0.54% 598,890
2022-06-17 2022-06-15 1.341 457,091 +2,342 0.53% 612,978
2022-06-06 2022-06-01 1.264 454,749 -1,171 0.53% 574,879
2022-04-21 2022-04-19 1.452 455,920 -1,171 0.53% 662,034
2022-02-17 2022-02-15 1.503 457,091 +1,171 0.53% 687,160
2022-02-15 2022-02-11 1.461 455,920 -176 0.53% 665,928
2021-12-15 2021-12-13 1.623 456,096 -292 0.53% 740,206
2021-12-10 2021-12-08 1.555 456,388 -1,171 0.53% 709,493
2021-12-02 2021-11-30 1.486 457,559 -5,854 0.53% 680,047
2021-11-26 2021-11-24 1.623 463,413 -878 0.54% 752,081
2021-11-23 2021-11-19 1.512 464,291 +1,171 0.54% 701,950
2021-10-05 2021-09-30 1.435 463,120 -7,024 0.54% 664,577
2021-09-17 2021-09-15 1.401 470,144 -2,342 0.55% 658,593
2021-09-13 2021-09-09 1.461 472,486 -30,673 0.55% 690,125
2021-09-09 2021-09-07 1.469 503,159 +2,342 0.59% 739,224
2021-08-12 2021-08-10 1.324 500,817 -19,903 0.59% 663,061
2021-08-02 2021-07-29 1.520 520,720 -585 0.61% 791,711
2021-07-29 2021-07-27 1.538 521,305 +1,170 0.61% 801,506
2021-07-09 2021-07-07 1.367 520,135 +1,171 0.63% 710,851
2021-07-08 2021-07-06 1.367 518,964 -17,561 0.63% 709,251
2021-07-06 2021-07-02 1.640 536,525 +1,171 0.65% 879,901
2021-07-05 2021-06-30 1.640 535,354 +1,171 0.65% 877,981
2021-06-25 2021-06-23 1.623 534,183 +1,170 0.65% 866,934
2021-06-23 2021-06-21 1.640 533,013 +1,171 0.64% 874,141
2021-06-18 2021-06-16 1.666 531,842 -644 0.64% 885,849
2021-06-17 2021-06-15 1.640 532,486 +644 0.64% 873,277
2021-06-11 2021-06-09 1.623 531,842 -351 0.64% 863,135
2021-06-10 2021-06-08 1.623 532,193 +1,171 0.64% 863,705
2021-06-02 2021-05-31 1.708 531,022 +1,170 0.64% 907,163
2021-05-28 2021-05-26 1.708 529,852 -58 0.64% 905,164
2021-05-25 2021-05-21 1.751 529,910 +1,171 0.64% 927,894
2021-05-24 2021-05-20 1.717 528,739 +4,682 0.64% 907,779
2021-05-12 2021-05-10 1.785 524,057 -2,341 0.63% 935,551
2021-05-10 2021-05-06 1.734 526,398 -585 0.64% 912,752
2021-04-26 2021-04-22 1.725 526,983 -586 0.76% 909,265
2021-04-21 2021-04-19 1.478 527,569 -2,341 0.77% 779,593
2021-04-14 2021-04-12 1.469 529,910 +1,171 0.77% 778,526
2021-04-07 2021-03-31 1.350 528,739 +2,341 0.77% 713,577
2021-03-04 2021-03-02 1.768 526,398 -603 0.76% 930,737
2021-02-26 2021-02-24 1.862 527,001 +1,171 0.76% 981,320
2021-02-09 2021-02-05 2.033 525,830 -351 0.76% 1,068,969
2021-02-02 2021-01-29 1.930 526,181 -11,708 0.76% 1,015,749
2021-02-01 2021-01-28 1.708 537,889 -4,683 0.78% 918,894
2021-01-27 2021-01-25 1.452 542,572 +1,171 0.79% 787,860
2021-01-25 2021-01-21 1.495 541,401 -11,707 0.79% 809,282
2021-01-18 2021-01-14 1.606 553,108 +15,219 0.80% 888,199
2021-01-15 2021-01-13 1.717 537,889 +5,854 0.78% 923,488
2021-01-11 2021-01-07 1.751 532,035 -1,171 0.77% 931,615
2021-01-06 2021-01-04 1.785 533,206 +4,683 0.77% 951,884
2021-01-05 2020-12-31 1.871 528,523 +995 0.77% 988,668
2020-12-18 2020-12-16 1.563 527,528 -3,512 0.77% 824,592
2020-12-14 2020-12-10 1.452 531,040 +1,171 0.77% 771,114
2020-12-10 2020-12-08 1.384 529,869 -293 0.77% 733,206
2020-12-07 2020-12-03 1.409 530,162 +8,195 0.77% 747,197
2020-11-13 2020-11-11 1.367 521,967 -292 0.76% 713,355
2020-11-10 2020-11-06 1.315 522,259 -779 0.76% 686,988
2020-11-09 2020-11-05 1.392 523,038 +3,372 0.76% 728,221
2020-11-06 2020-11-04 1.444 519,666 -25,756 0.75% 750,160
2020-11-05 2020-11-03 1.196 545,422 -5,854 0.79% 652,234
2020-11-04 2020-11-02 1.298 551,276 -56,195 0.80% 715,740
2020-11-03 2020-10-30 1.324 607,471 +43,317 0.88% 804,266
2020-11-02 2020-10-29 1.290 564,154 -5,854 0.82% 727,641
2020-10-30 2020-10-28 1.478 570,008 -30,439 0.83% 842,306
2020-10-29 2020-10-27 1.076 600,447 -21,073 0.87% 646,231
2020-10-28 2020-10-23 0.683 621,520 -21,073 0.90% 424,705
2020-09-29 2020-09-25 0.632 642,593 -9,366 0.93% 406,172
2020-09-10 2020-09-08 0.649 651,959 -2,341 0.95% 423,230
2020-09-09 2020-09-07 0.658 654,300 -17,561 0.95% 430,339
2020-09-03 2020-09-01 0.735 671,861 +17,561 0.97% 493,538
2020-08-21 2020-08-19 0.641 654,300 -1,171 0.95% 419,161
2020-08-20 2020-08-18 0.641 655,471 +18,732 0.95% 419,911
2020-08-17 2020-08-13 0.658 636,739 -3,513 1.11% 418,789
2020-08-07 2020-08-05 0.641 640,252 -1,170 1.11% 410,161
2020-08-06 2020-08-04 0.615 641,422 +4,683 1.12% 394,475
2020-07-29 2020-07-27 0.666 636,739 -3,513 1.11% 424,227
2020-07-14 2020-07-10 0.854 640,252 -11,707 1.11% 546,882
2020-07-13 2020-07-09 0.820 651,959 +83,122 1.13% 534,606
2020-07-09 2020-07-07 0.794 568,837 -35,122 0.99% 451,870
2020-07-07 2020-07-03 0.735 603,959 -2,341 1.05% 443,658
2020-07-02 2020-06-29 0.700 606,300 -73,757 1.06% 424,663
2020-06-30 2020-06-26 0.606 680,057 +17,561 1.18% 412,426
2020-06-19 2020-06-17 0.555 662,496 -4,729 1.15% 367,823
2020-06-11 2020-06-09 0.641 667,225 +4,683 1.16% 427,441
2020-06-10 2020-06-08 0.615 662,542 -2,342 1.15% 407,463
2020-06-09 2020-06-05 0.692 664,884 +19,903 1.16% 460,017
2020-06-03 2020-06-01 0.606 644,981 -586 1.12% 391,154
2020-06-02 2020-05-29 0.606 645,567 -585 1.12% 391,509
2020-05-29 2020-05-27 0.641 646,152 -585 1.12% 413,941
2020-05-28 2020-05-26 0.692 646,737 +32,236 1.13% 447,461
2020-05-27 2020-05-25 0.769 614,501 +23,414 1.07% 472,398
2020-05-26 2020-05-22 0.923 591,087 -11,707 1.03% 545,278
2020-05-25 2020-05-21 1.042 602,794 +35,122 1.05% 628,162
2020-03-27 2020-03-25 1.708 567,672 -1,200 0.99% 969,773
2020-03-10 2020-03-06 1.708 568,872 +1,171 0.99% 971,823
2020-03-09 2020-03-05 1.708 567,701 +8,780 0.99% 969,823
2020-03-06 2020-03-04 2.050 558,921 +6,439 0.97% 1,145,788
2020-03-05 2020-03-03 2.050 552,482 +2,342 0.96% 1,132,588
2020-02-14 2020-02-12 2.050 550,140 +2,341 0.96% 1,127,787
2020-01-31 2020-01-29 2.392 547,799 -702 0.95% 1,310,153
2019-12-17 2019-12-13 2.392 548,501 -293 0.95% 1,311,832
2019-11-29 2019-11-27 2.392 548,794 +5,854 0.96% 1,312,532
2019-10-16 2019-10-14 2.563 542,940 -1,464 0.95% 1,391,284
2019-10-11 2019-10-09 2.563 544,404 -1,902 0.95% 1,395,035
2019-10-10 2019-10-08 2.392 546,306 -16,391 0.95% 1,306,582
2019-10-04 2019-10-02 2.563 562,697 -386 0.98% 1,441,911
2019-09-23 2019-09-19 2.733 563,083 +16,390 0.98% 1,539,094
2019-09-16 2019-09-12 2.392 546,693 -146 0.95% 1,307,507
2019-09-10 2019-09-06 2.392 546,839 -23,415 0.95% 1,307,857
2019-08-22 2019-08-20 2.221 570,254 -3,512 0.99% 1,266,439
2019-08-14 2019-08-12 2.392 573,766 +3,512 1.00% 1,372,257
2019-08-02 2019-07-31 2.563 570,254 +23,415 0.99% 1,461,276
2019-07-31 2019-07-29 2.733 546,839 -2,927 0.95% 1,494,693
2019-07-30 2019-07-26 2.563 549,766 -5,854 0.96% 1,408,775
2019-07-29 2019-07-25 2.904 555,620 -28,917 0.97% 1,613,613
2019-07-25 2019-07-23 2.392 584,537 +2,342 1.02% 1,398,018
2019-07-24 2019-07-22 2.392 582,195 +2,341 1.01% 1,392,416
2019-07-17 2019-07-15 2.221 579,854 +2,810 1.01% 1,287,759
2019-07-02 2019-06-27 2.392 577,044 +5,854 1.00% 1,380,097
2019-06-13 2019-06-11 2.563 571,190 -17,561 0.99% 1,463,674
2019-05-08 2019-05-06 2.904 588,751 -2,049 1.02% 1,709,831
2019-05-06 2019-05-02 3.246 590,800 -2,341 1.03% 1,917,638
2019-04-26 2019-04-24 3.246 593,141 -2,576 1.03% 1,925,237
2019-04-15 2019-04-11 3.417 595,717 -14,459 1.04% 2,035,366
2019-04-11 2019-04-09 3.758 610,176 +7,142 1.06% 2,293,245
2019-04-10 2019-04-08 3.758 603,034 +8,488 1.05% 2,266,403
2019-04-09 2019-04-04 3.758 594,546 +4,683 1.03% 2,234,502
2019-03-25 2019-03-21 3.588 589,863 +31,375 1.03% 2,116,134
2019-03-21 2019-03-19 4.100 558,488 +5,854 0.97% 2,289,801
2019-03-20 2019-03-18 4.271 552,634 -24,000 0.96% 2,360,208
2019-03-19 2019-03-15 4.100 576,634 +3,571 1.00% 2,364,199
2019-03-18 2019-03-14 4.271 573,063 -2,927 1.00% 2,447,457
2019-03-15 2019-03-13 3.588 575,990 +1,170 1.00% 2,066,364
2019-03-14 2019-03-12 3.417 574,820 +1,171 1.00% 1,963,968
2019-03-12 2019-03-08 3.588 573,649 +39,922 1.00% 2,057,966
2019-03-07 2019-03-05 3.417 533,727 -2,868 0.93% 1,823,567
2019-02-28 2019-02-26 3.417 536,595 -2,049 0.93% 1,833,366
2019-02-27 2019-02-25 3.758 538,644 -12,000 0.94% 2,024,404
2019-02-22 2019-02-20 2.733 550,644 -6,732 0.96% 1,505,094
2019-02-18 2019-02-14 2.733 557,376 -15,161 0.97% 1,523,494
2019-02-13 2019-02-11 2.563 572,537 -1,170 1.00% 1,467,126
2019-02-08 2019-01-31 2.563 573,707 -3,922 1.00% 1,470,124
2019-01-30 2019-01-28 2.563 577,629 -4,917 1.01% 1,480,174
2019-01-16 2019-01-14 2.563 582,546 -363 1.01% 1,492,774
2019-01-04 2019-01-02 2.733 582,909 -3,512 1.01% 1,593,285
2018-12-27 2018-12-20 2.733 586,421 +1,756 1.02% 1,602,884
2018-12-13 2018-12-11 2.733 584,665 +2,341 1.02% 1,598,084
2018-12-03 2018-11-29 2.733 582,324 -702 1.01% 1,591,686
2018-11-30 2018-11-28 2.733 583,026 +702 1.01% 1,593,604
2018-11-29 2018-11-27 2.563 582,324 -2,341 1.01% 1,492,205
2018-11-27 2018-11-23 2.563 584,665 +5,853 1.02% 1,498,204
2018-11-26 2018-11-22 2.563 578,812 -11,707 1.01% 1,483,206
2018-11-20 2018-11-16 2.904 590,519 -1,171 1.03% 1,714,966
2018-11-09 2018-11-07 2.904 591,690 -468 1.03% 1,718,366
2018-11-08 2018-11-06 2.904 592,158 -5,854 1.03% 1,719,726
2018-11-05 2018-11-01 2.392 598,012 +11,708 1.04% 1,430,245
2018-10-18 2018-10-15 2.563 586,304 +2,341 1.02% 1,502,404
2018-10-15 2018-10-11 2.392 583,963 +1,756 1.02% 1,396,645
2018-10-03 2018-09-28 2.563 582,207 +5,854 1.01% 1,491,905
2018-09-18 2018-09-14 2.733 576,353 +351 1.00% 1,575,365
2018-09-14 2018-09-12 2.733 576,002 +1,171 1.00% 1,574,405
2018-09-11 2018-09-07 2.904 574,831 -293 1.00% 1,669,405
2018-08-27 2018-08-23 3.246 575,124 -2,341 1.00% 1,866,757
2018-08-24 2018-08-22 3.246 577,465 -7,493 1.01% 1,874,355
2018-08-20 2018-08-16 3.246 584,958 -2,342 1.02% 1,898,676
2018-08-10 2018-08-08 3.588 587,300 -58 1.02% 2,106,939
2018-08-07 2018-08-03 3.246 587,358 -23,415 1.02% 1,906,466
2018-07-30 2018-07-26 3.417 610,773 -24,720 1.06% 2,086,808
2018-07-27 2018-07-25 3.417 635,493 +24,720 1.11% 2,171,268
2018-07-20 2018-07-18 3.588 610,773 -1,170 1.06% 2,191,148
2018-07-19 2018-07-17 3.588 611,943 -1,171 1.07% 2,195,346
2018-07-10 2018-07-06 3.588 613,114 -2,927 1.07% 2,199,546
2018-07-09 2018-07-05 3.588 616,041 -1,229 1.07% 2,210,047
2018-07-06 2018-07-04 3.588 617,270 +1,229 1.07% 2,214,456
2018-07-05 2018-07-03 3.588 616,041 -11,707 1.07% 2,210,047
2018-06-29 2018-06-27 3.588 627,748 +23,414 1.09% 2,252,046
2018-06-27 2018-06-25 3.758 604,334 -9,951 1.05% 2,271,289
2018-06-26 2018-06-22 3.758 614,285 +9,132 1.07% 2,308,688
2018-06-25 2018-06-21 3.246 605,153 -18,264 1.05% 1,964,226
2018-06-22 2018-06-20 3.246 623,417 +18,264 1.09% 2,023,508
2018-06-20 2018-06-15 3.246 605,153 -4,683 1.05% 1,964,226
2018-05-23 2018-05-18 2.733 609,836 +410 1.06% 1,666,885
2018-05-15 2018-05-11 3.075 609,426 +8,195 1.06% 1,873,985
2018-05-10 2018-05-08 3.075 601,231 +9,366 1.05% 1,848,785
2018-04-25 2018-04-23 2.904 591,865 +878 1.03% 1,718,875
2018-04-24 2018-04-20 3.075 590,987 +5,853 1.03% 1,817,285
2018-04-18 2018-04-16 2.904 585,134 -23,414 1.02% 1,699,327
2018-04-06 2018-04-03 3.075 608,548 -39,103 1.06% 1,871,285
2018-03-28 2018-03-26 2.904 647,651 +23,415 1.13% 1,880,886
2018-03-27 2018-03-23 2.904 624,236 +5,854 1.09% 1,812,885
2018-03-26 2018-03-22 3.075 618,382 -5,971 1.08% 1,901,525
2018-03-22 2018-03-20 3.246 624,353 +11,707 1.09% 2,026,546
2018-03-21 2018-03-19 3.417 612,646 +63,922 1.07% 2,093,207
2018-03-16 2018-03-14 2.904 548,724 +585 0.96% 1,593,586
2018-03-06 2018-03-02 3.075 548,139 -1,463 0.95% 1,685,527
2018-01-31 2018-01-29 3.417 549,602 +5,854 0.96% 1,877,807
2018-01-30 2018-01-26 3.417 543,748 +44,488 0.95% 1,857,806
2018-01-23 2018-01-19 3.758 499,260 -118 0.87% 1,876,386
2018-01-19 2018-01-17 3.588 499,378 -2,341 0.87% 1,791,519
2018-01-08 2018-01-04 3.929 501,719 -23,415 0.87% 1,971,338
2018-01-04 2018-01-02 3.588 525,134 -53,561 0.91% 1,883,918
2018-01-03 2017-12-29 3.588 578,695 -52,975 1.01% 2,076,068
2018-01-02 2017-12-28 3.417 631,670 +15,512 1.10% 2,158,206
2017-12-29 2017-12-27 3.758 616,158 +9,366 1.07% 2,315,727
2017-12-22 2017-12-20 3.417 606,792 -5,854 1.06% 2,073,206
2017-12-21 2017-12-19 3.417 612,646 -5,854 1.07% 2,093,207
2017-12-20 2017-12-18 3.417 618,500 +3,513 1.08% 2,113,208
2017-12-19 2017-12-15 3.417 614,987 +14,048 1.07% 2,101,206
2017-12-11 2017-12-07 3.758 600,939 +5,620 1.05% 2,258,529
2017-12-08 2017-12-06 3.929 595,319 +5,854 1.04% 2,339,108
2017-12-07 2017-12-05 3.929 589,465 -2,927 1.03% 2,316,106
2017-12-04 2017-11-30 4.100 592,392 -7,610 1.03% 2,428,807
2017-11-30 2017-11-28 4.100 600,002 -1,171 1.04% 2,460,008
2017-11-29 2017-11-27 4.100 601,173 +5,854 1.05% 2,464,809
2017-11-24 2017-11-22 4.271 595,319 +1,756 1.04% 2,542,508
2017-11-23 2017-11-21 4.100 593,563 -15,512 1.03% 2,433,608
2017-11-22 2017-11-20 4.100 609,075 -351 1.06% 2,497,208
2017-11-21 2017-11-17 4.271 609,426 -5,737 1.06% 2,602,757
2017-11-20 2017-11-16 3.758 615,163 +5,239 1.07% 2,311,988
2017-11-17 2017-11-15 4.100 609,924 +27,512 1.06% 2,500,688
2017-11-13 2017-11-09 4.271 582,412 -292 1.01% 2,487,385
2017-11-10 2017-11-08 4.271 582,704 +4,683 1.01% 2,488,632
2017-11-06 2017-11-02 4.271 578,021 +2,517 1.01% 2,468,631
2017-11-03 2017-11-01 4.271 575,504 +39,804 1.00% 2,457,882
2017-11-01 2017-10-30 3.758 535,700 -21,073 0.93% 2,013,339
2017-10-31 2017-10-27 4.100 556,773 +2,166 0.97% 2,282,769
2017-10-30 2017-10-26 3.929 554,607 +21,073 0.97% 2,179,143
2017-10-26 2017-10-24 4.100 533,534 +1,756 0.93% 2,187,489
2017-10-24 2017-10-20 4.271 531,778 -10,595 0.93% 2,271,135
2017-10-23 2017-10-19 4.271 542,373 +22,303 0.94% 2,316,385
2017-10-20 2017-10-18 4.783 520,070 -67,903 0.91% 2,487,668
2017-10-19 2017-10-17 4.100 587,973 +1,756 1.02% 2,410,689
2017-10-18 2017-10-16 4.100 586,217 +56,196 1.02% 2,403,490
2017-10-17 2017-10-13 4.100 530,021 +23,414 0.92% 2,173,086
2017-10-16 2017-10-12 4.271 506,607 -37,463 0.88% 2,163,634
2017-10-13 2017-10-11 3.588 544,070 +7,727 0.95% 1,951,851
2017-10-12 2017-10-10 3.588 536,343 +11,707 0.93% 1,924,131
2017-10-04 2017-09-29 3.417 524,636 +410 0.91% 1,792,506
2017-10-03 2017-09-28 3.417 524,226 -19,493 0.91% 1,791,106
2017-09-29 2017-09-27 3.246 543,719 -2,341 0.95% 1,764,821
2017-09-28 2017-09-26 3.417 546,060 +2,926 0.95% 1,865,705
2017-09-27 2017-09-25 3.075 543,134 -2,458 0.95% 1,670,137
2017-09-26 2017-09-22 3.246 545,592 +23,590 0.95% 1,770,901
2017-09-21 2017-09-19 3.588 522,002 -1,405 0.91% 1,872,682
2017-09-20 2017-09-18 3.588 523,407 -10,771 0.91% 1,877,723
2017-09-18 2017-09-14 3.588 534,178 -5,853 0.93% 1,916,364
2017-09-15 2017-09-13 3.588 540,031 -2,986 0.94% 1,937,361
2017-09-14 2017-09-12 3.588 543,017 +14,225 0.95% 1,948,073
2017-09-13 2017-09-11 3.758 528,792 -2,751 0.92% 1,987,377
2017-09-12 2017-09-08 3.588 531,543 -2,752 0.93% 1,906,911
2017-09-11 2017-09-07 3.929 534,295 -1,756 0.93% 2,099,334
2017-09-08 2017-09-06 3.929 536,051 +34,537 0.93% 2,106,234
2017-09-07 2017-09-05 4.271 501,514 -31,434 0.87% 2,141,883
2017-09-06 2017-09-04 3.588 532,948 -51,571 0.93% 1,911,951
2017-08-31 2017-08-29 2.733 584,519 -176 1.02% 1,597,685
2017-08-24 2017-08-21 2.733 584,695 +2,342 1.02% 1,598,166
2017-08-18 2017-08-16 2.563 582,353 -6,147 1.01% 1,492,280
2017-08-14 2017-08-10 2.733 588,500 +7,200 1.02% 1,608,567
2017-08-10 2017-08-08 2.733 581,300 -585 1.01% 1,588,887
2017-08-03 2017-08-01 2.733 581,885 +585 1.01% 1,590,486
2017-08-02 2017-07-31 2.904 581,300 +1,640 1.01% 1,688,192
2017-08-01 2017-07-28 2.904 579,660 +1,756 1.01% 1,683,429
2017-07-31 2017-07-27 2.733 577,904 +17,561 1.01% 1,579,604
2017-07-24 2017-07-20 2.733 560,343 -2,049 0.98% 1,531,604
2017-07-19 2017-07-17 2.904 562,392 +5,853 0.98% 1,633,280
2017-07-17 2017-07-13 3.075 556,539 -819 0.97% 1,711,357
2017-07-14 2017-07-12 3.075 557,358 -2,459 0.97% 1,713,876
2017-07-11 2017-07-07 3.075 559,817 +7,025 0.97% 1,721,437
2017-07-10 2017-07-06 2.904 552,792 +10,536 0.96% 1,605,400
2017-07-07 2017-07-05 2.904 542,256 -17,561 0.94% 1,574,802
2017-07-06 2017-07-04 2.733 559,817 +3,805 0.97% 1,530,166
2017-07-05 2017-07-03 2.904 556,012 +11,708 0.97% 1,614,752
2017-07-04 2017-06-30 3.075 544,304 +22,185 0.95% 1,673,735
2017-07-03 2017-06-29 3.417 522,119 -9,173 0.91% 1,783,907
2017-06-30 2017-06-28 3.075 531,292 -14,927 0.92% 1,633,723
2017-06-29 2017-06-27 3.588 546,219 +68,898 0.95% 1,959,561
2017-06-27 2017-06-23 4.954 477,321 +2,049 0.83% 2,364,728
2017-06-26 2017-06-22 4.954 475,272 +1,171 0.83% 2,354,577
2017-06-20 2017-06-16 5.125 474,101 +8,897 0.83% 2,429,768
2017-06-16 2017-06-14 5.125 465,204 -234 0.81% 2,384,171
2017-06-09 2017-06-07 5.125 465,438 -59 0.81% 2,385,370
2017-06-02 2017-05-31 5.296 465,497 +8,196 0.81% 2,465,195
2017-05-29 2017-05-25 5.467 457,301 -3,747 0.80% 2,499,912
2017-05-26 2017-05-24 5.296 461,048 -4,390 0.80% 2,441,633
2017-05-23 2017-05-19 5.296 465,438 +937 0.81% 2,464,882
2017-05-22 2017-05-18 5.467 464,501 -2,927 0.81% 2,539,272
2017-05-17 2017-05-15 5.638 467,428 +5,268 0.81% 2,635,125
2017-05-16 2017-05-12 5.638 462,160 +2,634 0.80% 2,605,427
2017-05-15 2017-05-11 5.979 459,526 -6,673 0.80% 2,747,583
2017-05-12 2017-05-10 4.954 466,199 -1,405 0.81% 2,309,628
2017-05-02 2017-04-27 5.296 467,604 -1,171 0.81% 2,476,353
2017-04-28 2017-04-26 5.296 468,775 -2,645 0.82% 2,482,554
2017-04-27 2017-04-25 5.296 471,420 +7,024 0.82% 2,496,562
2017-04-26 2017-04-24 5.125 464,396 -1,288 0.81% 2,380,030
2017-04-20 2017-04-18 5.125 465,684 -790 0.81% 2,386,631
2017-04-19 2017-04-13 5.296 466,474 +13,346 0.81% 2,470,369
2017-03-31 2017-03-29 6.321 453,128 +2,927 0.79% 2,864,147
2017-03-30 2017-03-28 6.321 450,201 -293 0.78% 2,845,645
2017-03-24 2017-03-22 6.492 450,494 -5,795 0.78% 2,924,457
2017-03-23 2017-03-21 6.492 456,289 -6,497 0.79% 2,962,076
2017-03-20 2017-03-16 6.321 462,786 +5,853 0.81% 2,925,193
2017-03-17 2017-03-15 6.492 456,933 +234 0.80% 2,966,257
2017-03-08 2017-03-06 6.321 456,699 -292 0.79% 2,886,718
2017-03-07 2017-03-03 6.321 456,991 -937 0.80% 2,888,564
2017-02-27 2017-02-23 6.492 457,928 +2,927 0.80% 2,972,716
2017-02-24 2017-02-22 6.492 455,001 +4,683 0.79% 2,953,715
2017-02-23 2017-02-21 6.492 450,318 -6,942 0.78% 2,923,314
2017-02-17 2017-02-15 6.833 457,260 +2,224 0.80% 3,124,610
2017-02-16 2017-02-14 7.175 455,036 +7,610 0.79% 3,264,883
2017-02-14 2017-02-10 6.833 447,426 -4,098 0.78% 3,057,411
2017-02-08 2017-02-06 7.004 451,524 -5,854 0.79% 3,162,549
2017-02-01 2017-01-25 6.321 457,378 -5,151 0.80% 2,891,010
2017-01-25 2017-01-23 5.979 462,529 -1,522 0.81% 2,765,538
2017-01-24 2017-01-20 6.150 464,051 +586 0.81% 2,853,914
2017-01-13 2017-01-11 6.150 463,465 -5,854 0.81% 2,850,310
2017-01-11 2017-01-09 5.979 469,319 +5,854 0.82% 2,806,137
2017-01-06 2017-01-04 6.321 463,465 -4,391 0.81% 2,929,485
2017-01-03 2016-12-29 6.492 467,856 +4,391 0.81% 3,037,165
2016-12-23 2016-12-21 6.321 463,465 -586 0.81% 2,929,485
2016-12-15 2016-12-13 6.833 464,051 -29,268 0.81% 3,171,015
2016-12-12 2016-12-08 7.004 493,319 +3,219 0.86% 3,455,288
2016-12-08 2016-12-06 6.833 490,100 -2,926 0.85% 3,349,017
2016-12-07 2016-12-05 7.175 493,026 +2,926 0.86% 3,537,462
2016-12-06 2016-12-02 7.346 490,100 +29,269 0.85% 3,600,193
2016-12-02 2016-11-30 7.175 460,831 -2,400 0.80% 3,306,462
2016-12-01 2016-11-29 7.004 463,231 +2,400 0.81% 3,244,547
2016-11-25 2016-11-23 7.004 460,831 -4,098 0.80% 3,227,737
2016-11-23 2016-11-21 6.833 464,929 -3,512 0.81% 3,177,015
2016-11-22 2016-11-18 6.833 468,441 +9,366 0.82% 3,201,014
2016-11-17 2016-11-15 6.663 459,075 +6,439 0.80% 3,058,587
2016-11-16 2016-11-14 7.004 452,636 +17,561 0.79% 3,170,338
2016-11-15 2016-11-11 7.175 435,075 -6,029 0.76% 3,121,663
2016-11-11 2016-11-09 7.004 441,104 +5,268 0.77% 3,089,566
2016-11-08 2016-11-04 7.346 435,836 +8,780 0.76% 3,201,579
2016-11-07 2016-11-03 7.517 427,056 +1,171 0.74% 3,210,038
2016-11-02 2016-10-31 7.688 425,885 -585 0.74% 3,273,991
2016-11-01 2016-10-28 7.688 426,470 +2,927 0.74% 3,278,488
2016-10-28 2016-10-26 8.200 423,543 +1,053 0.74% 3,473,053
2016-10-27 2016-10-25 8.029 422,490 +1,756 0.74% 3,392,243
2016-10-24 2016-10-19 8.200 420,734 +8,781 0.73% 3,450,019
2016-10-20 2016-10-18 7.858 411,953 -11,707 0.72% 3,237,264
2016-10-19 2016-10-17 8.029 423,660 +585 0.74% 3,401,637
2016-10-17 2016-10-13 8.029 423,075 +7,610 0.74% 3,396,940
2016-10-14 2016-10-12 8.200 415,465 +3,483 0.72% 3,406,813
2016-10-12 2016-10-07 8.200 411,982 +5,853 0.72% 3,378,252
2016-10-11 2016-10-06 8.200 406,129 -19,375 0.71% 3,330,258
2016-10-06 2016-10-04 8.542 425,504 -1,756 0.74% 3,634,513
2016-10-05 2016-10-03 8.200 427,260 +585 0.74% 3,503,532
2016-10-04 2016-09-30 8.029 426,675 -2,927 0.74% 3,425,845
2016-10-03 2016-09-29 8.200 429,602 +1,873 0.75% 3,522,736
2016-09-30 2016-09-28 8.200 427,729 +2,342 0.74% 3,507,378
2016-09-29 2016-09-27 8.200 425,387 +5,268 0.74% 3,488,173
2016-09-28 2016-09-26 8.029 420,119 +8,663 0.73% 3,373,205
2016-09-27 2016-09-23 8.542 411,456 +4,683 0.72% 3,514,520
2016-09-26 2016-09-22 9.225 406,773 -18,146 0.71% 3,752,481
2016-09-21 2016-09-19 9.054 424,919 -293 0.74% 3,847,287
2016-09-19 2016-09-14 8.542 425,212 +11,708 0.74% 3,632,019
2016-09-13 2016-09-09 8.713 413,504 -117 0.72% 3,602,654
2016-09-12 2016-09-08 8.542 413,621 +6,556 0.72% 3,533,013
2016-09-09 2016-09-07 8.883 407,065 -6,791 0.71% 3,616,094
2016-09-07 2016-09-05 7.688 413,856 +1,756 0.72% 3,181,518
2016-09-05 2016-09-01 7.858 412,100 -1,170 0.72% 3,238,419
2016-09-02 2016-08-31 7.858 413,270 +1,170 0.72% 3,247,613
2016-08-26 2016-08-24 7.858 412,100 -4,097 0.72% 3,238,419
2016-08-25 2016-08-23 8.029 416,197 +17,561 0.72% 3,341,715
2016-08-24 2016-08-22 8.029 398,636 +11,707 0.69% 3,200,715
2016-08-22 2016-08-18 8.200 386,929 -3,512 0.67% 3,172,818
2016-08-19 2016-08-17 8.200 390,441 -5,854 0.68% 3,201,616
2016-08-12 2016-08-10 7.688 396,295 +7,025 0.69% 3,046,518
2016-08-11 2016-08-09 7.858 389,270 -878 0.68% 3,059,013
2016-08-10 2016-08-08 8.029 390,148 -3,220 0.68% 3,132,563
2016-08-05 2016-08-03 7.688 393,368 -33,951 0.68% 3,024,017
2016-08-04 2016-08-01 7.688 427,319 +3,805 0.74% 3,285,015
2016-08-03 2016-07-29 7.517 423,514 +5,854 0.74% 3,183,414
2016-08-01 2016-07-28 8.200 417,660 -6,440 0.73% 3,424,812
2016-07-29 2016-07-27 8.371 424,100 -2,692 0.74% 3,550,070
2016-07-28 2016-07-26 8.029 426,792 +2,692 0.74% 3,426,784
2016-07-25 2016-07-21 8.029 424,100 -1,463 0.74% 3,405,170
2016-07-20 2016-07-18 7.688 425,563 -878 0.74% 3,271,516
2016-07-19 2016-07-15 7.858 426,441 +1,405 0.74% 3,351,116
2016-07-14 2016-07-12 7.858 425,036 +878 0.74% 3,340,075
2016-07-13 2016-07-11 7.688 424,158 -1,405 0.74% 3,260,715
2016-07-08 2016-07-06 7.858 425,563 +468 0.74% 3,344,216
2016-07-06 2016-07-04 8.200 425,095 +10,713 0.74% 3,485,779
2016-07-05 2016-06-30 8.029 414,382 -1,639 0.72% 3,327,142
2016-07-04 2016-06-29 7.858 416,021 -1,405 0.72% 3,269,232
2016-06-29 2016-06-27 8.029 417,426 +761 0.73% 3,351,583
2016-06-28 2016-06-24 8.542 416,665 -4,063 0.73% 3,559,014
2016-06-27 2016-06-23 7.517 420,728 -1,171 0.73% 3,162,472
2016-06-23 2016-06-21 7.688 421,899 +3,864 0.73% 3,243,349
2016-06-06 2016-06-02 8.883 418,035 -4,683 0.73% 3,713,544
2016-06-03 2016-06-01 8.883 422,718 -7,024 0.74% 3,755,145
2016-06-02 2016-05-31 9.054 429,742 +5,853 0.75% 3,890,956
2016-05-31 2016-05-27 8.883 423,889 +1,171 0.74% 3,765,547
2016-05-30 2016-05-26 8.883 422,718 -585 0.74% 3,755,145
2016-05-27 2016-05-25 9.054 423,303 +5,853 0.74% 3,832,656
2016-05-26 2016-05-24 8.713 417,450 -1,170 0.73% 3,637,033
2016-05-24 2016-05-20 9.054 418,620 -644 0.73% 3,790,255
2016-05-20 2016-05-18 9.054 419,264 +1,170 0.73% 3,796,086
2016-05-19 2016-05-17 9.225 418,094 -1,639 0.73% 3,856,917
2016-05-18 2016-05-16 9.054 419,733 +5,269 0.73% 3,800,333
2016-05-17 2016-05-13 9.225 414,464 +2,341 0.72% 3,823,430
2016-05-16 2016-05-12 9.396 412,123 +7,493 0.72% 3,872,239
2016-05-13 2016-05-11 9.908 404,630 -5,210 0.70% 4,009,209
2016-05-12 2016-05-10 9.908 409,840 +1,171 0.71% 4,060,831
2016-05-10 2016-05-06 10.079 408,669 -7,669 0.71% 4,119,043
2016-05-06 2016-05-04 9.908 416,338 +3,864 0.72% 4,125,216
2016-05-05 2016-05-03 9.738 412,474 -17,561 0.72% 4,016,466
2016-04-29 2016-04-27 9.908 430,035 +21,658 0.75% 4,260,930
2016-04-28 2016-04-26 10.079 408,377 -16,156 0.71% 4,116,100
2016-04-27 2016-04-25 10.079 424,533 -29 0.74% 4,278,939
2016-04-26 2016-04-22 10.592 424,562 -8,780 0.74% 4,496,819
2016-04-25 2016-04-21 10.250 433,342 +3,102 0.75% 4,441,756
2016-04-22 2016-04-20 10.421 430,240 +527 0.75% 4,483,459
2016-04-21 2016-04-19 10.933 429,713 -12,000 0.75% 4,698,195
2016-04-15 2016-04-13 10.079 441,713 +8,019 0.77% 4,452,099
2016-04-13 2016-04-11 9.908 433,694 -585 0.75% 4,297,185
2016-04-12 2016-04-08 9.738 434,279 -5,620 0.76% 4,228,792
2016-04-11 2016-04-07 9.908 439,899 +410 0.77% 4,358,666
2016-04-07 2016-04-05 9.908 439,489 -1,580 0.76% 4,354,604
2016-04-06 2016-04-01 10.079 441,069 +8,148 0.77% 4,445,608
2016-04-05 2016-03-31 10.250 432,921 -468 0.75% 4,437,440
2016-04-01 2016-03-30 10.592 433,389 +1,756 0.75% 4,590,312
2016-03-30 2016-03-24 10.763 431,633 -2,927 0.75% 4,645,450
2016-03-29 2016-03-23 10.933 434,560 +585 0.76% 4,751,189
2016-03-23 2016-03-21 10.933 433,975 -585 0.76% 4,744,793
2016-03-22 2016-03-18 10.592 434,560 +2,341 0.76% 4,602,715
2016-03-21 2016-03-17 10.763 432,219 -29,385 0.75% 4,651,757
2016-03-18 2016-03-16 10.763 461,604 +7,024 0.80% 4,968,013
2016-03-17 2016-03-15 10.933 454,580 -8,487 0.79% 4,970,075
2016-03-16 2016-03-14 10.592 463,067 -1,171 0.81% 4,904,651
2016-03-15 2016-03-11 10.592 464,238 -26,049 0.81% 4,917,054
2016-03-14 2016-03-10 10.592 490,287 +6,381 0.85% 5,192,956
2016-03-11 2016-03-09 10.763 483,906 +1,170 0.84% 5,208,038
2016-03-10 2016-03-08 11.275 482,736 +47,415 0.84% 5,442,848
2016-03-09 2016-03-07 10.421 435,321 +4,683 0.76% 4,536,408
2016-03-08 2016-03-04 10.250 430,638 +5,854 0.75% 4,414,040
2016-03-07 2016-03-03 10.592 424,784 -8,254 0.74% 4,499,171
2016-03-02 2016-02-29 10.933 433,038 +7,024 0.75% 4,734,549
2016-03-01 2016-02-26 11.617 426,014 -15,805 0.74% 4,948,863
2016-02-29 2016-02-25 10.079 441,819 +1,991 0.77% 4,453,167
2016-02-26 2016-02-24 10.250 439,828 -2,927 0.77% 4,508,237
2016-02-25 2016-02-23 10.079 442,755 +936 0.77% 4,462,601
2016-02-24 2016-02-22 10.421 441,819 +13,288 0.77% 4,604,122
2016-02-23 2016-02-19 10.250 428,531 -36,936 0.75% 4,392,443
2016-02-18 2016-02-16 8.713 465,467 -1,756 0.81% 4,055,381
2016-02-17 2016-02-15 8.371 467,223 +1,756 0.81% 3,911,046
2016-02-15 2016-02-11 8.200 465,467 +1,756 0.81% 3,816,829
2016-02-12 2016-02-05 8.713 463,711 +11,707 0.81% 4,040,082
2016-02-11 2016-02-04 9.054 452,004 -1,463 0.79% 4,092,520
2016-02-05 2016-02-03 8.200 453,467 +3,512 0.79% 3,718,429
2016-02-04 2016-02-02 8.371 449,955 -6,439 0.78% 3,766,498
2016-02-03 2016-02-01 7.858 456,394 +3,512 0.79% 3,586,496
2016-02-02 2016-01-29 8.200 452,882 +6,556 0.79% 3,713,632
2016-02-01 2016-01-28 8.200 446,326 +1,054 0.78% 3,659,873
2016-01-29 2016-01-27 9.738 445,272 +26,049 0.78% 4,335,836
2016-01-28 2016-01-26 7.517 419,223 -1,815 0.73% 3,151,160
2016-01-27 2016-01-25 7.858 421,038 +644 0.73% 3,308,657
2016-01-25 2016-01-21 6.833 420,394 +2,049 0.73% 2,872,692
2016-01-22 2016-01-20 7.517 418,345 -8,020 0.73% 3,144,560
2016-01-21 2016-01-19 8.029 426,365 +11,707 0.74% 3,423,356
2016-01-20 2016-01-18 7.517 414,658 -585 0.72% 3,116,846
2016-01-19 2016-01-15 8.029 415,243 +1,171 0.72% 3,334,055
2016-01-14 2016-01-12 8.371 414,072 -410 0.72% 3,466,128
2016-01-13 2016-01-11 8.713 414,482 -527 0.72% 3,611,174
2016-01-12 2016-01-08 9.396 415,009 -5,853 0.72% 3,899,355
2016-01-11 2016-01-07 9.396 420,862 +20,195 0.73% 3,954,349
2016-01-08 2016-01-06 10.592 400,667 -5,854 0.70% 4,243,731
2016-01-07 2016-01-05 10.592 406,521 +16,039 0.71% 4,305,735
2016-01-06 2016-01-04 10.763 390,482 +3,512 0.68% 4,202,563
2016-01-04 2015-12-29 11.275 386,970 +11,708 0.67% 4,363,087
2015-12-29 2015-12-24 11.788 375,262 -1,757 0.65% 4,423,401
2015-12-28 2015-12-22 11.275 377,019 -1,229 0.66% 4,250,889
2015-12-23 2015-12-21 11.104 378,248 +1,054 0.66% 4,200,129
2015-12-22 2015-12-18 10.421 377,194 +5,268 0.66% 3,930,676
2015-12-18 2015-12-16 11.275 371,926 +1,464 0.65% 4,193,466
2015-12-16 2015-12-14 11.104 370,462 +5,268 0.64% 4,113,672
2015-12-14 2015-12-10 12.300 365,194 -64,279 0.64% 4,491,886
2015-12-11 2015-12-09 11.788 429,473 +702 0.75% 5,062,413
2015-12-10 2015-12-08 11.958 428,771 +6,849 0.75% 5,127,387
2015-12-09 2015-12-07 12.129 421,922 +6,615 0.73% 5,117,562
2015-12-08 2015-12-04 13.496 415,307 +1,170 0.72% 5,604,914
2015-12-07 2015-12-03 13.667 414,137 +293 0.72% 5,659,872
2015-12-04 2015-12-02 13.838 413,844 -2,283 0.72% 5,726,566
2015-12-03 2015-12-01 13.667 416,127 +937 0.72% 5,687,069
2015-12-02 2015-11-30 14.008 415,190 -60,937 0.72% 5,816,120
2015-11-30 2015-11-26 14.179 476,127 +1,171 0.83% 6,751,084
2015-11-27 2015-11-25 14.521 474,956 -2,517 0.83% 6,896,757
2015-11-26 2015-11-24 15.033 477,473 +31,610 0.83% 7,178,011
2015-11-25 2015-11-23 13.838 445,863 -5,444 0.78% 6,169,629
2015-11-24 2015-11-20 13.667 451,307 +2,048 0.79% 6,167,862
2015-11-23 2015-11-19 13.667 449,259 +7,025 0.78% 6,139,873
2015-11-20 2015-11-18 14.008 442,234 +1,171 0.77% 6,194,961
2015-11-18 2015-11-16 14.179 441,063 -3,981 0.77% 6,253,906
2015-11-12 2015-11-10 15.375 445,044 -761 0.77% 6,842,552
2015-11-11 2015-11-09 15.546 445,805 +8,781 0.78% 6,930,410
2015-11-10 2015-11-06 15.375 437,024 +878 0.76% 6,719,244
2015-11-09 2015-11-05 15.204 436,146 +2,926 0.76% 6,631,236
2015-11-06 2015-11-04 15.375 433,220 -2,926 0.75% 6,660,758
2015-11-05 2015-11-03 15.033 436,146 -12,293 0.76% 6,556,728
2015-11-04 2015-11-02 15.033 448,439 -585 0.78% 6,741,533
2015-11-03 2015-10-30 15.375 449,024 +1,522 0.78% 6,903,744
2015-11-02 2015-10-29 15.717 447,502 +5,853 0.78% 7,033,240
2015-10-30 2015-10-28 15.546 441,649 +4,390 0.77% 6,865,802
2015-10-29 2015-10-27 16.058 437,259 +4,742 0.76% 7,021,651
2015-10-28 2015-10-26 16.400 432,517 -1,229 0.75% 7,093,279
2015-10-27 2015-10-23 16.913 433,746 -1,756 0.75% 7,335,729
2015-10-26 2015-10-22 16.913 435,502 -352 0.76% 7,365,428
2015-10-23 2015-10-20 16.742 435,854 -1,756 0.76% 7,296,922
2015-10-22 2015-10-19 16.571 437,610 +10,537 0.76% 7,251,562
2015-10-20 2015-10-16 16.913 427,073 +761 0.74% 7,222,872
2015-10-19 2015-10-15 17.083 426,312 +819 0.74% 7,282,830
2015-10-16 2015-10-14 16.913 425,493 +13,171 0.74% 7,196,150
2015-10-15 2015-10-13 17.254 412,322 +4,332 0.72% 7,114,273
2015-10-14 2015-10-12 17.425 407,990 -6,966 0.71% 7,109,226
2015-10-13 2015-10-09 17.254 414,956 -1,171 0.72% 7,159,720
2015-10-12 2015-10-08 16.913 416,127 +7,025 0.72% 7,037,748
2015-10-09 2015-10-07 17.083 409,102 +44,195 0.71% 6,988,826
2015-10-08 2015-10-06 17.083 364,907 +13,346 0.64% 6,233,828
2015-10-07 2015-10-05 15.546 351,561 +2,341 0.61% 5,465,309
2015-10-05 2015-09-30 15.717 349,220 +235 0.61% 5,488,574
2015-10-02 2015-09-29 15.204 348,985 -5,854 0.61% 5,306,026
2015-09-30 2015-09-25 16.058 354,839 -4,098 0.62% 5,698,123
2015-09-25 2015-09-23 16.229 358,937 -3,629 0.62% 5,825,248
2015-09-24 2015-09-22 16.571 362,566 -1,171 0.63% 6,008,021
2015-09-23 2015-09-21 17.254 363,737 +1,757 0.63% 6,275,979
2015-09-21 2015-09-17 16.400 361,980 +3,512 0.63% 5,936,472
2015-09-18 2015-09-16 16.571 358,468 +1,170 0.62% 5,940,113
2015-09-17 2015-09-15 16.229 357,298 +1,347 0.62% 5,798,649
2015-09-16 2015-09-14 16.913 355,951 -586 0.62% 6,020,021
2015-09-15 2015-09-11 17.254 356,537 -11,122 0.62% 6,151,749
2015-09-14 2015-09-10 16.913 367,659 +4,976 0.64% 6,218,033
2015-09-11 2015-09-09 17.425 362,683 -4,741 0.63% 6,319,751
2015-09-10 2015-09-08 17.425 367,424 -14,283 0.64% 6,402,363
2015-09-09 2015-09-07 16.742 381,707 +12,702 0.66% 6,390,411
2015-09-08 2015-09-04 17.254 369,005 +1,873 0.64% 6,366,874
2015-09-07 2015-09-02 16.229 367,132 +22,432 0.64% 5,958,246
2015-09-04 2015-09-01 16.571 344,700 +6,667 0.60% 5,711,966
2015-09-01 2015-08-28 16.913 338,033 +585 1.18% 5,716,983
2015-08-31 2015-08-27 16.913 337,448 +5,034 1.17% 5,707,089
2015-08-28 2015-08-26 15.888 332,414 +1,903 1.16% 5,281,227
2015-08-27 2015-08-25 16.400 330,511 +2,277 1.15% 5,420,380
2015-08-26 2015-08-24 18.108 328,234 +2,464 1.14% 5,943,771
2015-08-25 2015-08-21 18.963 325,770 +3,333 1.13% 6,177,414
2015-08-24 2015-08-20 17.425 322,437 -5,034 1.12% 5,618,465
2015-08-21 2015-08-19 17.425 327,471 +2,341 1.14% 5,706,182
2015-08-17 2015-08-13 18.108 325,130 +3,220 1.13% 5,887,562
2015-08-14 2015-08-12 18.450 321,910 +4,683 1.12% 5,939,240
2015-08-13 2015-08-11 19.133 317,227 +3,512 1.10% 6,069,610
2015-08-12 2015-08-10 20.158 313,715 +4,741 1.09% 6,323,972
2015-08-11 2015-08-07 20.500 308,974 -878 1.08% 6,333,967
2015-08-10 2015-08-06 20.500 309,852 +586 1.08% 6,351,966
2015-08-07 2015-08-05 20.158 309,266 -937 1.08% 6,234,287
2015-08-05 2015-08-03 19.475 310,203 +1,797 1.08% 6,041,203
2015-08-04 2015-07-31 22.038 308,406 +264 1.07% 6,796,497
2015-08-03 2015-07-30 22.721 308,142 +2,739 1.07% 7,001,243
2015-07-31 2015-07-29 21.867 305,403 +457 1.06% 6,678,146
2015-07-30 2015-07-28 21.354 304,946 -1,171 1.06% 6,511,868
2015-07-29 2015-07-27 22.208 306,117 -3,395 1.07% 6,798,348
2015-07-28 2015-07-24 24.002 309,512 +6,527 1.08% 7,428,933
2015-07-27 2015-07-23 25.991 302,985 -87,112 1.05% 7,874,946
2015-07-24 2015-07-22 26.522 390,097 +7,692 1.05% 10,346,012
2015-07-23 2015-07-21 27.583 382,405 -4,977 1.03% 10,547,688
2015-07-22 2015-07-20 28.909 387,382 +1,131 1.05% 11,198,666
2015-07-21 2015-07-17 30.500 386,251 -5,957 1.04% 11,780,611
2015-07-20 2015-07-16 29.969 392,208 -1,320 1.06% 11,754,259
2015-07-17 2015-07-15 30.235 393,528 +3,333 1.06% 11,898,189
2015-07-16 2015-07-14 31.030 390,195 +7,836 1.05% 12,107,875
2015-07-15 2015-07-13 31.030 382,359 -7,805 1.03% 11,864,721
2015-07-14 2015-07-10 29.439 390,164 -27,457 1.05% 11,486,046
2015-07-13 2015-07-09 25.726 417,621 -4,389 1.13% 10,743,714
2015-07-10 2015-07-08 18.830 422,010 +1,093 1.14% 7,946,602
2015-07-09 2015-07-07 26.256 420,917 -18,407 1.14% 11,051,775
2015-07-08 2015-07-06 26.787 439,324 +39,869 1.19% 11,768,108
2015-07-07 2015-07-03 36.069 399,455 +4,208 1.08% 14,408,114
2015-07-06 2015-07-02 39.517 395,247 +5,090 1.07% 15,619,071
2015-07-03 2015-06-30 40.843 390,157 +11,093 1.05% 15,935,309
2015-07-02 2015-06-29 39.517 379,064 -4,608 1.02% 14,979,564
2015-06-30 2015-06-26 42.435 383,672 -25,820 1.04% 16,280,976
2015-06-29 2015-06-25 44.291 409,492 +16,251 1.11% 18,136,866
2015-06-26 2015-06-24 44.291 393,241 -19,554 1.06% 17,417,091
2015-06-25 2015-06-23 39.517 412,795 +189 1.12% 16,312,520
2015-06-24 2015-06-22 38.456 412,606 -1,245 1.11% 15,867,332
2015-06-23 2015-06-19 39.782 413,851 +2,036 1.12% 16,464,010
2015-06-22 2015-06-18 39.517 411,815 -4,713 1.11% 16,273,793
2015-06-19 2015-06-17 40.313 416,528 -1,448 1.13% 16,791,448
2015-06-18 2015-06-16 40.578 417,976 -2,948 1.13% 16,960,675
2015-06-17 2015-06-15 37.396 420,924 -17,118 1.14% 15,740,668
2015-06-16 2015-06-12 38.987 438,042 -3,605 1.18% 17,077,860
2015-06-15 2015-06-11 40.048 441,647 -13,393 1.19% 17,686,936
2015-06-12 2015-06-10 38.456 455,040 -10,738 1.23% 17,499,190
2015-06-11 2015-06-09 40.843 465,778 +30,164 1.26% 19,023,922
2015-06-10 2015-06-08 56.226 435,614 -415 1.18% 24,492,778
2015-06-09 2015-06-05 55.961 436,029 +6,862 1.18% 24,400,470
2015-06-08 2015-06-04 57.022 429,167 -1,304 1.16% 24,471,756
2015-06-05 2015-06-03 58.878 430,471 -10,120 1.16% 25,345,288
2015-06-04 2015-06-02 61.265 440,591 -1,742 1.19% 26,992,802
2015-06-03 2015-06-01 59.939 442,333 +8,732 1.20% 26,512,955
2015-06-02 2015-05-29 61.795 433,601 -9,094 1.17% 26,794,555
2015-06-01 2015-05-28 61.000 442,695 +25,866 1.20% 27,004,293
2015-05-29 2015-05-27 67.630 416,829 -10,761 1.13% 28,190,220
2015-05-28 2015-05-26 56.491 427,590 -26,153 1.16% 24,155,026
2015-05-27 2015-05-22 56.226 453,743 +3,356 1.23% 25,512,097
2015-05-26 2015-05-21 54.369 450,387 -1,478 1.22% 24,487,253
2015-05-22 2015-05-20 54.635 451,865 -14,011 1.22% 24,687,453
2015-05-21 2015-05-19 55.430 465,876 -10,105 1.26% 25,823,612
2015-05-20 2015-05-18 53.839 475,981 -3,650 1.29% 25,626,306
2015-05-19 2015-05-15 54.104 479,631 -4,894 1.30% 25,950,025
2015-05-18 2015-05-14 54.635 484,525 +15,919 1.31% 26,471,818
2015-05-15 2015-05-13 55.165 468,606 -12,103 1.27% 25,850,654
2015-05-14 2015-05-12 55.695 480,709 -815 1.30% 26,773,300
2015-05-13 2015-05-11 61.000 481,524 -16,605 1.30% 29,372,853
2015-05-12 2015-05-08 46.943 498,129 +6,244 1.35% 23,383,820
2015-05-11 2015-05-07 46.678 491,885 +3,333 1.33% 22,960,250
2015-05-08 2015-05-06 50.656 488,552 +30,752 1.32% 24,748,252
2015-05-07 2015-05-05 49.861 457,800 -21,333 1.24% 22,826,220
2015-05-06 2015-05-04 61.530 479,133 -12,767 1.29% 29,481,151
2015-05-05 2015-04-30 61.530 491,900 +34,824 1.33% 30,266,707
2015-05-04 2015-04-29 71.608 457,076 +14,140 1.24% 32,730,493
2015-04-30 2015-04-28 50.391 442,936 -22,835 1.20% 22,320,039
2015-04-29 2015-04-27 37.396 465,771 -181 1.26% 17,417,745
2015-04-28 2015-04-24 36.069 465,952 +1,086 1.26% 16,806,623
2015-04-27 2015-04-23 35.804 464,866 +11,500 1.26% 16,644,161
2015-04-24 2015-04-22 37.130 453,366 +23,724 1.23% 16,833,613
2015-04-23 2015-04-21 37.396 429,642 +17,020 1.16% 16,066,682
2015-04-22 2015-04-20 34.478 412,622 -3,340 1.12% 14,226,435
2015-04-21 2015-04-17 36.069 415,962 +2,217 1.12% 15,003,512
2015-04-20 2015-04-16 35.539 413,745 +10,286 1.12% 14,704,082
2015-04-17 2015-04-15 36.069 403,459 +13,166 1.09% 14,552,536
2015-04-16 2015-04-14 35.009 390,293 +2,994 1.05% 13,663,597
2015-04-15 2015-04-13 37.661 387,299 -3,763 1.05% 14,585,962
2015-04-14 2015-04-10 33.948 391,062 -2,828 1.06% 13,275,655
2015-04-13 2015-04-09 33.152 393,890 +6,410 1.06% 13,058,261
2015-04-10 2015-04-08 33.417 387,480 -3,733 1.05% 12,948,522
2015-04-09 2015-04-02 33.152 391,213 +3,733 1.06% 12,969,512
2015-04-08 2015-04-01 33.948 387,480 +18,476 1.05% 13,154,054
2015-04-02 2015-03-31 33.152 369,004 +528 1.00% 12,233,239
2015-04-01 2015-03-30 33.948 368,476 +75 1.00% 12,508,912
2015-03-31 2015-03-27 33.948 368,401 +5,279 1.00% 12,506,366
2015-03-30 2015-03-26 35.539 363,122 +3,808 0.98% 12,904,991
2015-03-27 2015-03-25 37.130 359,314 +6,236 1.19% 13,341,435
2015-03-26 2015-03-24 37.926 353,078 +9,464 1.17% 13,390,816
2015-03-25 2015-03-23 38.191 343,614 -5,919 1.14% 13,123,017
2015-03-24 2015-03-20 37.396 349,533 -3,115 1.16% 13,070,965
2015-03-23 2015-03-19 39.782 352,648 +19,901 1.17% 14,029,204
2015-03-20 2015-03-18 35.539 332,747 +603 1.10% 11,825,494
2015-03-19 2015-03-17 35.009 332,144 +22,314 1.10% 11,627,884
2015-03-18 2015-03-16 41.904 309,830 -21,070 1.03% 12,983,175
2015-03-17 2015-03-13 32.091 330,900 +196 1.10% 10,618,973
2015-03-16 2015-03-12 32.091 330,704 +3,967 1.10% 10,612,683
2015-03-13 2015-03-11 31.561 326,737 -4,298 1.08% 10,312,065
2015-03-12 2015-03-10 31.826 331,035 -3,168 1.10% 10,535,509
2015-03-11 2015-03-09 33.152 334,203 +7,768 1.11% 11,079,514
2015-03-10 2015-03-06 32.091 326,435 -5,543 1.08% 10,475,685
2015-03-09 2015-03-05 31.296 331,978 +4,600 1.10% 10,389,429
2015-03-06 2015-03-04 31.826 327,378 -204 1.08% 10,419,121
2015-03-05 2015-03-03 31.296 327,582 -3,921 1.09% 10,251,854
2015-03-04 2015-03-02 32.091 331,503 +7,481 1.10% 10,638,324
2015-03-03 2015-02-27 32.622 324,022 -2,866 1.07% 10,570,121
2015-03-02 2015-02-26 31.296 326,888 +1,094 1.08% 10,230,135
2015-02-26 2015-02-24 31.826 325,794 -1,509 1.08% 10,368,709
2015-02-25 2015-02-23 31.826 327,303 +46 1.08% 10,416,734
2015-02-23 2015-02-16 32.091 327,257 +203 1.08% 10,502,064
2015-02-17 2015-02-13 31.826 327,054 -2,639 1.08% 10,408,810
2015-02-16 2015-02-12 32.356 329,693 +38 1.09% 10,667,678
2015-02-13 2015-02-11 31.826 329,655 -7,081 1.09% 10,491,589
2015-02-12 2015-02-10 32.091 336,736 +2,149 1.12% 10,806,257
2015-02-11 2015-02-09 31.030 334,587 +8,016 1.11% 10,382,341
2015-02-10 2015-02-06 32.356 326,571 -6,018 1.08% 10,566,662
2015-02-09 2015-02-05 29.704 332,589 +2,866 1.10% 9,879,302
2015-02-06 2015-02-04 30.500 329,723 +90 1.09% 10,056,514
2015-02-05 2015-02-03 31.296 329,633 +4,186 1.09% 10,316,041
2015-02-04 2015-02-02 32.091 325,447 +3,016 1.08% 10,443,979
2015-02-03 2015-01-30 32.887 322,431 +5,429 1.07% 10,603,734
2015-02-02 2015-01-29 34.743 317,002 +19,720 1.05% 11,013,711
2015-01-30 2015-01-28 34.213 297,282 +2,542 0.99% 10,170,884
2015-01-29 2015-01-27 37.130 294,740 +271 0.98% 10,943,783
2015-01-28 2015-01-26 39.517 294,469 -7,820 0.98% 11,636,603
2015-01-27 2015-01-23 35.539 302,289 +211 1.00% 10,743,048
2015-01-23 2015-01-21 27.848 302,078 -377 1.00% 8,412,184
2015-01-22 2015-01-20 28.643 302,455 -2,964 1.00% 8,663,331
2015-01-21 2015-01-19 27.317 305,419 -3,778 1.01% 8,343,219
2015-01-20 2015-01-16 31.826 309,197 +2,685 1.02% 9,840,493
2015-01-19 2015-01-15 35.804 306,512 +4,148 1.02% 10,974,421
2015-01-16 2015-01-14 37.130 302,364 +9,283 1.00% 11,226,864
2015-01-15 2015-01-13 37.396 293,081 +3,242 0.97% 10,959,914
2015-01-14 2015-01-12 39.517 289,839 -98 0.96% 11,453,638
2015-01-13 2015-01-09 41.374 289,937 +3,009 0.96% 11,995,783
2015-01-12 2015-01-08 42.965 286,928 +4,751 0.95% 12,327,877
2015-01-09 2015-01-07 44.026 282,177 +1,357 0.94% 12,423,102
2015-01-08 2015-01-06 44.026 280,820 +226 0.93% 12,363,359
2015-01-07 2015-01-05 46.943 280,594 -6,213 0.93% 13,172,009
2015-01-06 2015-01-02 48.269 286,807 -6,214 0.95% 13,843,997
2015-01-05 2014-12-31 45.087 293,021 -7,270 0.97% 13,211,375
2015-01-02 2014-12-29 46.148 300,291 +13,514 1.00% 13,857,725
2014-12-30 2014-12-24 58.878 286,777 +5,105 0.95% 16,884,867
2014-12-29 2014-12-22 57.287 281,672 +1,727 0.93% 16,136,071
2014-12-23 2014-12-19 57.817 279,945 +943 0.93% 16,185,629
2014-12-22 2014-12-18 58.878 279,002 +188 0.92% 16,427,091
2014-12-19 2014-12-17 58.613 278,814 +1,131 0.92% 16,342,075
2014-12-18 2014-12-16 60.204 277,683 +377 0.92% 16,717,661
2014-12-17 2014-12-15 59.674 277,306 +8,476 0.92% 16,547,872
2014-12-16 2014-12-12 60.735 268,830 +3,816 0.89% 16,327,270
2014-12-15 2014-12-11 60.204 265,014 +981 0.88% 15,954,935
2014-12-12 2014-12-10 61.795 264,033 +2,843 0.87% 16,316,030
2014-12-11 2014-12-09 57.817 261,190 +1,478 0.87% 15,101,267
2014-12-10 2014-12-08 59.674 259,712 -2,263 0.86% 15,497,973
2014-12-09 2014-12-05 62.591 261,975 -151 0.87% 16,397,295
2014-12-08 2014-12-04 62.591 262,126 -1,923 0.87% 16,406,746
2014-12-05 2014-12-03 64.713 264,049 -2,646 0.88% 17,087,350
2014-12-04 2014-12-02 67.630 266,695 -1,267 0.88% 18,036,631
2014-12-03 2014-12-01 65.774 267,962 +490 0.89% 17,624,843
2014-12-02 2014-11-28 68.956 267,472 +1,862 0.89% 18,443,869
2014-12-01 2014-11-27 71.608 265,610 -2,865 0.88% 19,019,914
2014-11-27 2014-11-25 66.304 268,475 +1,568 0.89% 17,800,993
2014-11-26 2014-11-24 68.956 266,907 -7,616 0.88% 18,404,909
2014-11-25 2014-11-21 71.608 274,523 +943 0.91% 19,658,160
2014-11-24 2014-11-20 71.608 273,580 -2,187 0.91% 19,590,633
2014-11-21 2014-11-19 76.913 275,767 -15,128 0.91% 21,209,999
2014-11-20 2014-11-18 72.935 290,895 +1,818 0.96% 21,216,284
2014-11-19 2014-11-17 70.282 289,077 +4,751 0.96% 20,317,009
2014-11-18 2014-11-14 64.448 284,326 +1,772 0.94% 18,324,123
2014-11-17 2014-11-13 59.143 282,554 -1,584 0.94% 16,711,163
2014-11-14 2014-11-12 59.939 284,138 -218 0.94% 17,030,920
2014-11-13 2014-11-11 59.674 284,356 +2,639 0.94% 16,968,571
2014-11-12 2014-11-10 59.674 281,717 -5,053 0.93% 16,811,092
2014-11-11 2014-11-07 59.939 286,770 +340 0.95% 17,188,680
2014-11-10 2014-11-06 59.939 286,430 +1,131 0.95% 17,168,300
2014-11-07 2014-11-05 60.735 285,299 -2,994 0.95% 17,327,507
2014-11-06 2014-11-04 61.530 288,293 -1,697 0.96% 17,738,727
2014-11-04 2014-10-31 62.326 289,990 +32,774 0.96% 18,073,874
2014-11-03 2014-10-30 63.122 257,216 -2,828 0.85% 16,235,860
2014-10-31 2014-10-29 61.265 260,044 +181 0.86% 15,931,592
2014-10-30 2014-10-28 60.204 259,863 -2,519 0.86% 15,644,823
2014-10-29 2014-10-27 59.143 262,382 +1,508 0.87% 15,518,126
2014-10-28 2014-10-24 60.735 260,874 +226 0.86% 15,844,066
2014-10-27 2014-10-23 60.469 260,648 -13,249 0.86% 15,761,212
2014-10-24 2014-10-22 62.591 273,897 +1,523 0.91% 17,143,506
2014-10-23 2014-10-21 63.917 272,374 +12,171 0.90% 17,409,370
2014-10-22 2014-10-20 58.613 260,203 -3,544 0.86% 15,251,232
2014-10-21 2014-10-17 59.143 263,747 +1,508 0.87% 15,598,856
2014-10-20 2014-10-16 59.939 262,239 -226 0.87% 15,718,318
2014-10-17 2014-10-15 61.265 262,465 +1,297 0.87% 16,079,915
2014-10-16 2014-10-14 60.735 261,168 -2,443 0.87% 15,861,922
2014-10-15 2014-10-13 62.856 263,611 +2,307 0.87% 16,569,608
2014-10-14 2014-10-10 64.448 261,304 -9,878 0.87% 16,840,411
2014-10-13 2014-10-09 64.448 271,182 +150 0.90% 17,477,024
2014-10-10 2014-10-08 63.917 271,032 -150 0.90% 17,323,593
2014-10-09 2014-10-07 65.243 271,182 -2,300 0.90% 17,692,790
2014-10-08 2014-10-06 64.448 273,482 +37 0.91% 17,625,254
2014-10-07 2014-10-03 63.652 273,445 +1,245 0.91% 17,405,303
2014-10-06 2014-09-30 65.774 272,200 -2,708 0.90% 17,903,592
2014-10-03 2014-09-29 63.122 274,908 +1,456 0.91% 17,352,606
2014-09-30 2014-09-26 70.282 273,452 +4,879 0.91% 19,218,847
2014-09-29 2014-09-25 71.608 268,573 +6,824 0.89% 19,232,090
2014-09-26 2014-09-24 71.608 261,749 -5,791 0.87% 18,743,434
2014-09-25 2014-09-23 70.282 267,540 +2,149 0.89% 18,803,338
2014-09-24 2014-09-22 71.608 265,391 -20,361 0.88% 19,004,232
2014-09-23 2014-09-19 71.608 285,752 -7,918 0.95% 20,462,251
2014-09-22 2014-09-18 71.608 293,670 -980 0.97% 21,029,246
2014-09-19 2014-09-17 72.935 294,650 +151 0.98% 21,490,153
2014-09-18 2014-09-16 71.608 294,499 +942 0.98% 21,088,610
2014-09-17 2014-09-15 72.935 293,557 +528 0.97% 21,410,435
2014-09-16 2014-09-12 75.587 293,029 +28,536 0.97% 22,149,087
2014-09-15 2014-09-11 78.239 264,493 +33,730 0.88% 20,693,624
2014-09-12 2014-09-10 68.956 230,763 -1,651 0.76% 15,912,554
2014-09-11 2014-09-08 70.282 232,414 +3,054 0.77% 16,334,601
2014-09-10 2014-09-05 72.935 229,360 +1,508 0.77% 16,728,259
2014-09-08 2014-09-04 72.935 227,852 +2,866 0.77% 16,618,273
2014-09-05 2014-09-03 74.261 224,986 -7,164 0.76% 16,707,593
2014-09-04 2014-09-02 74.261 232,150 +12,872 0.78% 17,239,596
2014-09-03 2014-09-01 72.935 219,278 -3,770 0.74% 15,992,933
2014-09-02 2014-08-29 74.261 223,048 +2,074 0.75% 16,563,676
2014-09-01 2014-08-28 75.587 220,974 +1,191 0.75% 16,702,689
2014-08-29 2014-08-27 76.913 219,783 +1,750 0.74% 16,904,116
2014-08-28 2014-08-26 76.913 218,033 +565 0.74% 16,769,518
2014-08-27 2014-08-25 78.239 217,468 -497 0.73% 17,014,443
2014-08-26 2014-08-22 79.565 217,965 +1,417 0.74% 17,342,367
2014-08-25 2014-08-21 82.217 216,548 +2,753 0.73% 17,803,944
2014-08-22 2014-08-20 84.869 213,795 +5,512 0.72% 18,144,620
2014-08-21 2014-08-19 74.261 208,283 +1,207 0.70% 15,467,218
2014-08-20 2014-08-18 76.913 207,076 -14,117 0.70% 15,926,785
2014-08-19 2014-08-15 79.565 221,193 +1,508 0.75% 17,599,203
2014-08-18 2014-08-14 79.565 219,685 -2,232 0.74% 17,479,219
2014-08-15 2014-08-13 78.239 221,917 +14,713 0.75% 17,362,528
2014-08-14 2014-08-12 72.935 207,204 +2,375 0.70% 15,112,322
2014-08-13 2014-08-11 75.587 204,829 -3,748 0.69% 15,482,342
2014-08-12 2014-08-08 76.913 208,577 +7,692 0.70% 16,042,231
2014-08-11 2014-08-07 80.891 200,885 -317 0.68% 16,249,788
2014-08-08 2014-08-06 80.891 201,202 -20,232 0.68% 16,275,431
2014-08-07 2014-08-05 83.543 221,434 +17,020 0.75% 18,499,297
2014-08-06 2014-08-04 84.869 204,414 +32,486 0.76% 17,348,462
2014-08-05 2014-08-01 80.891 171,928 +8,537 0.64% 13,907,428
2014-08-04 2014-07-31 88.847 163,391 +9,094 0.61% 14,516,880
2014-08-01 2014-07-30 94.152 154,297 +2,587 0.57% 14,527,343
2014-07-31 2014-07-29 99.456 151,710 -807 0.56% 15,088,492
2014-07-30 2014-07-28 99.456 152,517 +4,419 0.57% 15,168,753
2014-07-29 2014-07-25 91.500 148,098 +17,480 0.55% 13,550,916
2014-07-23 2014-07-21 99.456 130,618 -7,684 0.49% 12,990,763
2014-07-22 2014-07-18 86.195 138,302 +5,904 0.52% 11,920,986
2014-07-21 2014-07-17 71.608 132,398 -5,105 0.50% 9,480,812
2014-07-18 2014-07-16 66.304 137,503 +1,290 0.52% 9,117,012
2014-07-17 2014-07-15 67.630 136,213 -1,878 0.51% 9,212,110
2014-07-16 2014-07-14 66.304 138,091 +2,843 0.52% 9,155,999
2014-07-15 2014-07-11 67.630 135,248 -42,026 0.51% 9,146,847
2014-07-14 2014-07-10 61.530 177,274 +784 0.66% 10,907,705
2014-07-11 2014-07-09 62.856 176,490 -2,903 0.66% 11,093,506
2014-07-10 2014-07-08 61.265 179,393 +1,402 0.67% 10,990,510
2014-07-09 2014-07-07 63.387 177,991 +2,640 0.67% 11,282,265
2014-07-08 2014-07-04 62.061 175,351 +1,734 0.66% 10,882,394
2014-07-07 2014-07-03 66.039 173,617 -8,333 0.65% 11,465,472
2014-07-04 2014-07-02 61.795 181,950 +2,014 0.68% 11,243,676
2014-07-03 2014-06-30 53.574 179,936 +565 0.67% 9,639,839
2014-07-02 2014-06-27 55.961 179,371 +1,750 0.67% 10,037,719
2014-06-30 2014-06-26 58.878 177,621 +17,910 0.67% 10,457,976
2014-06-27 2014-06-25 57.817 159,711 -498 0.60% 9,234,039
2014-06-26 2014-06-24 57.552 160,209 -13,838 0.60% 9,220,341
2014-06-25 2014-06-23 58.878 174,047 -22,871 0.65% 10,247,546
2014-06-24 2014-06-20 61.530 196,918 -1,825 0.74% 12,116,404
2014-06-23 2014-06-19 63.387 198,743 +942 0.74% 12,597,666
2014-06-20 2014-06-18 63.652 197,801 -867 0.74% 12,590,416
2014-06-19 2014-06-17 64.448 198,668 -4,600 0.74% 12,803,672
2014-06-18 2014-06-16 63.652 203,268 +12,737 0.76% 12,938,401
2014-06-17 2014-06-13 67.630 190,531 +35,872 0.71% 12,885,646
2014-06-16 2014-06-12 70.282 154,659 +8,190 0.58% 10,869,797
2014-06-13 2014-06-11 68.956 146,469 -30 0.55% 10,099,955
2014-06-12 2014-06-10 74.261 146,499 +98 0.55% 10,879,102
2014-06-11 2014-06-09 62.326 146,401 +5,263 0.55% 9,124,567
2014-06-10 2014-06-06 66.304 141,138 +4,435 0.53% 9,358,028
2014-06-09 2014-06-05 70.282 136,703 -4,103 0.51% 9,607,807
2014-06-06 2014-06-04 71.608 140,806 +1,418 0.53% 10,082,896
2014-06-05 2014-06-03 72.935 139,388 -12,518 0.52% 10,166,195
2014-06-04 2014-05-30 72.935 151,906 -1,033 0.57% 11,079,189
2014-06-03 2014-05-29 74.261 152,939 +158 0.57% 11,357,340
2014-05-30 2014-05-28 74.261 152,781 +2,639 0.57% 11,345,607
2014-05-29 2014-05-27 75.587 150,142 +11,108 0.56% 11,348,734
2014-05-28 2014-05-26 75.587 139,034 +7,737 0.52% 10,509,117
2014-05-27 2014-05-23 82.217 131,297 +5,015 0.49% 10,794,856
2014-05-26 2014-05-22 86.195 126,282 -3,024 0.55% 10,884,918
2014-05-23 2014-05-21 78.239 129,306 +1,765 0.56% 10,116,751
2014-05-22 2014-05-20 80.891 127,541 -596 0.56% 10,316,919
2014-05-21 2014-05-19 82.217 128,137 +2,836 0.56% 10,535,050
2014-05-20 2014-05-16 86.195 125,301 +1,138 0.55% 10,800,361
2014-05-19 2014-05-15 87.521 124,163 -505 0.54% 10,866,921
2014-05-16 2014-05-14 90.174 124,668 -2,594 0.54% 11,241,759
2014-05-15 2014-05-13 92.826 127,262 +1,915 0.56% 11,813,189
2014-05-14 2014-05-12 92.826 125,347 +3,937 0.55% 11,635,428
2014-05-13 2014-05-09 91.500 121,410 -3,085 0.53% 11,108,973
2014-05-12 2014-05-08 96.804 124,495 -6,115 0.63% 12,051,612
2014-05-09 2014-05-07 106.087 130,610 +2,941 0.66% 13,855,965
2014-05-08 2014-05-05 106.087 127,669 -626 0.64% 13,543,965
2014-05-07 2014-05-02 102.108 128,295 +5,407 0.64% 13,099,986
2014-05-05 2014-04-30 103.434 122,888 +10,866 0.62% 12,710,846
2014-05-02 2014-04-29 111.391 112,022 -12,706 0.56% 12,478,230
2014-04-30 2014-04-28 84.869 124,728 +8,815 0.63% 10,585,571
2014-04-29 2014-04-25 102.108 115,913 +14,366 0.58% 11,835,681
2014-04-28 2014-04-24 110.065 101,547 -7,526 0.51% 11,176,750
2014-04-25 2014-04-23 131.282 109,073 +4,396 0.55% 14,319,334
2014-04-24 2014-04-22 127.304 104,677 -6,108 0.53% 13,325,787
2014-04-23 2014-04-17 103.434 110,785 -3,869 0.56% 11,458,979
2014-04-22 2014-04-16 62.591 114,654 +7,888 0.58% 7,176,316
2014-04-17 2014-04-15 49.330 106,766 +18,943 0.54% 5,266,793
2014-04-16 2014-04-14 74.261 87,823 +4,555 0.44% 6,521,788
2014-04-15 2014-04-11 100.782 83,268 +14,456 0.42% 8,391,935
2014-04-14 2014-04-10 132.608 68,812 +6,697 0.35% 9,125,035
2014-04-11 2014-04-09 180.347 62,115 -573 0.31% 11,202,263
2014-04-10 2014-04-08 214.825 62,688 +4,984 0.32% 13,466,967
2014-03-26 2014-03-24 193.608 57,704 +3,597 0.29% 11,171,954
2014-03-25 2014-03-21 212.173 54,107 +3,545 0.27% 11,480,051
2014-03-24 2014-03-20 291.738 50,562 +165 0.25% 14,750,858
2014-03-21 2014-03-19 331.520 50,397 -45 0.25% 16,707,638
2014-03-19 2014-03-17 358.042 50,442 +355 0.25% 18,060,361
2014-03-18 2014-03-14 355.390 50,087 -151 0.25% 17,800,417
2014-03-17 2014-03-13 350.086 50,238 +686 0.25% 17,587,602
2014-03-14 2014-03-12 355.390 49,552 -196 0.25% 17,610,283
2014-03-13 2014-03-11 352.738 49,748 +143 0.25% 17,548,000
2014-03-11 2014-03-07 368.651 49,605 +151 0.25% 18,286,922
2014-03-10 2014-03-06 368.651 49,454 +226 0.25% 18,231,256
2014-03-07 2014-03-05 381.912 49,228 +189 0.25% 18,800,744
2014-03-06 2014-03-04 397.825 49,039 +151 0.25% 19,508,920
2014-03-05 2014-03-03 392.520 48,888 +45 0.25% 19,189,530
2014-03-04 2014-02-28 373.955 48,843 +98 0.25% 18,265,089
2014-03-03 2014-02-27 395.172 48,745 -38 0.24% 19,262,680
2014-02-28 2014-02-26 405.781 48,783 +8 0.25% 19,795,218
2014-02-27 2014-02-25 421.694 48,775 +37 0.25% 20,568,128
2014-02-26 2014-02-24 426.998 48,738 +136 0.24% 20,811,047
2014-02-25 2014-02-21 432.303 48,602 +13,747 0.24% 21,010,777
2014-02-21 2014-02-19 419.042 34,855 +800 0.18% 14,605,705
2014-02-20 2014-02-18 419.042 34,055 +445 0.17% 14,270,472
2014-02-19 2014-02-17 432.303 33,610 +4,094 0.17% 14,529,694
2014-02-18 2014-02-14 376.607 29,516 +8 0.15% 11,115,940
2014-02-17 2014-02-13 368.651 29,508 +113 0.15% 10,878,147
2014-02-14 2014-02-12 379.259 29,395 -18,588 0.15% 11,148,331
2014-02-12 2014-02-10 469.433 47,983 +4,449 0.26% 22,524,804
2014-02-10 2014-02-06 474.737 43,534 -830 0.24% 20,667,215
2014-02-07 2014-02-05 493.302 44,364 -942 0.24% 21,884,871
2014-02-06 2014-02-04 503.911 45,306 -1,169 0.25% 22,830,198
2014-02-05 2014-01-30 514.520 46,475 -2,142 0.25% 23,912,308
2014-01-29 2014-01-27 498.607 48,617 -3,031 0.26% 24,240,767
2014-01-28 2014-01-24 519.824 51,648 -2,172 0.28% 26,847,876
2014-01-24 2014-01-22 503.911 53,820 -468 0.32% 27,120,498
2014-01-23 2014-01-21 509.215 54,288 -4,087 0.32% 27,644,289
2014-01-22 2014-01-20 519.824 58,375 -769 0.34% 30,344,733
2014-01-21 2014-01-17 517.172 59,144 -226 0.35% 30,587,618
2014-01-20 2014-01-16 501.259 59,370 +889 0.35% 29,759,746
2014-01-17 2014-01-15 509.215 58,481 -1,719 0.34% 29,779,430
2014-01-16 2014-01-14 503.911 60,200 +76 0.35% 30,335,451
2014-01-15 2014-01-13 493.302 60,124 -4,563 0.39% 29,659,319
2014-01-14 2014-01-10 490.650 64,687 +392 0.42% 31,738,697
2014-01-13 2014-01-09 482.694 64,295 +30 0.41% 31,034,800
2014-01-10 2014-01-08 530.433 64,265 -188 0.41% 34,088,263
2014-01-09 2014-01-07 556.954 64,453 -807 0.42% 35,897,383
2014-01-08 2014-01-06 522.476 65,260 +75 0.42% 34,096,803
2014-01-07 2014-01-03 519.824 65,185 +38 0.42% 33,884,736
2014-01-06 2014-01-02 503.911 65,147 +1,244 0.42% 32,828,299
2014-01-03 2013-12-31 485.346 63,903 +1,773 0.41% 31,015,065
2014-01-02 2013-12-27 421.694 62,130 -958 0.40% 26,199,852
2013-12-30 2013-12-24 403.129 63,088 -91 0.41% 25,432,597
2013-12-27 2013-12-20 371.303 63,179 +7,783 0.41% 23,458,549
2013-12-23 2013-12-19 360.694 55,396 +5,459 0.39% 19,981,021
2013-12-20 2013-12-18 355.390 49,937 +2,316 0.35% 17,747,109
2013-12-19 2013-12-17 344.781 47,621 +331 0.34% 16,418,831
2013-12-18 2013-12-16 291.738 47,290 -188 0.35% 13,796,291
2013-12-17 2013-12-13 270.521 47,478 -23 0.35% 12,843,783
2013-12-16 2013-12-12 262.564 47,501 +287 0.35% 12,472,063
2013-12-13 2013-12-11 233.390 47,214 +505 0.35% 11,019,295
2013-12-12 2013-12-10 230.738 46,709 +1,734 0.35% 10,777,553
2013-12-11 2013-12-09 228.086 44,975 +2,323 0.33% 10,258,172
2013-12-10 2013-12-06 206.869 42,652 +1,863 0.32% 8,823,367
2013-12-09 2013-12-05 204.217 40,789 +965 0.30% 8,329,792
2013-12-06 2013-12-04 193.608 39,824 +1,410 0.29% 7,710,244
2013-12-04 2013-12-02 188.304 38,414 +1,825 0.28% 7,233,496
2013-11-29 2013-11-27 188.304 36,589 +1,357 0.27% 6,889,842
2013-11-27 2013-11-25 185.651 35,232 +1,893 0.26% 6,540,873
2013-11-26 2013-11-22 188.304 33,339 +3,318 0.25% 6,277,855
2013-11-25 2013-11-21 188.304 30,021 +1,508 0.22% 5,653,063
2013-11-21 2013-11-19 193.608 28,513 -2,631 0.21% 5,520,344
2013-11-20 2013-11-18 198.912 31,144 -475 0.23% 6,194,924
2013-11-19 2013-11-15 196.260 31,619 +467 0.24% 6,205,549
2013-11-18 2013-11-14 190.956 31,152 +5,324 0.23% 5,948,655
2013-11-15 2013-11-13 188.304 25,828 +10,942 0.19% 4,863,506
2013-11-14 2013-11-12 188.304 14,886 +754 0.11% 2,803,088
2013-11-12 2013-11-08 180.347 14,132 +4,826 0.11% 2,548,666
2013-11-08 2013-11-06 167.086 9,306 +400 0.07% 1,554,905
2013-11-04 2013-10-31 164.434 8,906 +377 0.07% 1,464,451
2013-11-01 2013-10-30 172.391 8,529 +68 0.06% 1,470,320
2013-10-28 2013-10-24 180.347 8,461 +1,508 0.06% 1,525,917
2013-10-25 2013-10-23 175.043 6,953 +1,131 0.05% 1,217,073
2013-10-23 2013-10-21 180.347 5,822 -7,797 0.04% 1,049,981
2013-10-22 2013-10-18 180.347 13,619 -45 0.10% 2,456,148
2013-10-17 2013-10-15 148.521 13,664 -377 0.10% 2,029,393
2013-10-16 2013-10-11 143.217 14,041 -868 0.11% 2,010,908
2013-10-11 2013-10-09 135.260 14,909 +755 0.11% 2,016,597
2013-10-10 2013-10-08 123.326 14,154 +3,582 0.11% 1,745,551
2013-10-03 2013-09-30 103.434 10,572 +754 0.08% 1,093,508
2013-10-02 2013-09-27 90.174 9,818 -491 0.07% 885,324
2013-09-30 2013-09-26 84.869 10,309 +491 0.08% 874,917
2013-09-24 2013-09-19 118.021 9,818 +377 0.07% 1,158,733
2013-09-23 2013-09-18 123.326 9,441 +377 0.07% 1,164,317
2013-09-19 2013-09-17 123.326 9,064 +377 0.07% 1,117,823
2013-09-18 2013-09-16 127.304 8,687 +754 0.06% 1,105,889
2013-09-16 2013-09-12 127.304 7,933 +1,131 0.06% 1,009,902
2013-09-13 2013-09-11 127.304 6,802 +3,771 0.05% 865,921
2013-09-11 2013-09-09 116.695 3,031 -264 0.02% 353,703
2013-09-04 2013-09-02 95.478 3,295 -755 0.02% 314,600
2013-08-06 2013-08-02 95.478 4,050 -75 0.03% 386,685
2013-08-01 2013-07-30 90.174 4,125 -53 0.03% 371,966
2013-07-30 2013-07-26 88.847 4,178 -301 0.03% 371,205
2013-07-26 2013-07-24 80.891 4,479 +52 0.03% 362,311
2013-07-15 2013-07-11 90.174 4,427 -37 0.03% 399,198
2013-06-04 2013-05-31 103.434 4,464 +565 0.04% 461,731
2013-05-14 2013-05-10 95.478 3,899 -377 0.03% 372,268
2013-05-03 2013-04-30 98.130 4,276 -377 0.04% 419,604
2013-04-09 2013-04-05 95.478 4,653 +679 0.04% 444,259
2013-04-08 2013-04-03 98.130 3,974 +188 0.03% 389,969
2013-03-19 2013-03-15 106.087 3,786 -512 0.03% 401,644
2013-03-15 2013-03-13 92.826 4,298 -573 0.04% 398,965
2013-03-08 2013-03-06 98.130 4,871 -3,960 0.04% 477,992
2013-03-07 2013-03-05 103.434 8,831 -1,508 0.07% 913,429
2013-03-06 2013-03-04 95.478 10,339 -1,840 0.09% 987,146
2013-03-01 2013-02-27 94.152 12,179 -1,131 0.10% 1,146,675
2013-02-07 2013-02-05 60.469 13,310 +324 0.11% 804,847
2013-02-06 2013-02-04 63.652 12,986 +76 0.11% 826,584
2013-01-17 2013-01-15 35.274 12,910 +754 0.11% 455,384
2013-01-16 2013-01-14 35.804 12,156 -905 0.11% 435,236
2012-11-14 2012-11-12 35.274 13,061 -38 0.11% 460,711
2012-11-02 2012-10-31 38.722 13,099 -1,282 0.11% 507,214
2012-10-15 2012-10-11 42.169 14,381 +1,282 0.13% 606,438
2012-08-15 2012-08-13 50.391 13,099 -942 0.11% 660,073
2012-01-26 2012-01-19 34.213 14,041 -377 0.20% 480,384
2011-11-24 2011-11-22 32.356 14,418 -377 0.21% 466,515
2011-10-17 2011-10-13 21.483 14,795 +7 0.21% 317,834
2011-09-12 2011-09-08 23.074 14,788 -347 0.21% 341,216
2011-08-09 2011-08-05 24.135 15,135 +754 0.22% 365,279
2011-05-16 2011-05-12 41.904 14,381 +83 0.25% 602,624
2011-05-03 2011-04-28 42.435 14,298 +377 0.24% 606,730
2011-04-29 2011-04-27 38.987 13,921 +264 0.24% 542,735
2011-03-21 2011-03-17 24.400 13,657 -188 0.23% 333,230
2011-03-01 2011-02-25 26.256 13,845 -377 0.24% 363,520
2010-11-23 2010-11-19 33.152 14,222 +377 0.24% 471,488
2010-11-19 2010-11-17 30.500 13,845 -2,263 0.24% 422,271
2010-11-11 2010-11-09 35.009 16,108 -264 0.27% 563,918
2010-10-29 2010-10-27 33.948 16,372 -867 0.28% 555,792
2010-10-13 2010-10-11 38.191 17,239 +189 0.29% 658,377
2010-09-07 2010-09-03 29.704 17,050 -377 0.29% 506,457
2010-09-06 2010-09-02 24.930 17,427 -1,508 0.30% 434,461
2010-09-03 2010-09-01 25.196 18,935 +1,131 0.32% 477,078
2010-09-01 2010-08-30 27.848 17,804 +347 0.30% 495,801
2010-08-02 2010-07-29 32.356 17,457 +30 0.30% 564,846
2010-07-26 2010-07-22 31.826 17,427 +377 0.30% 554,631
2010-06-28 2010-06-24 39.517 17,050 +867 0.29% 673,769
2010-06-23 2010-06-21 40.578 16,183 -845 0.28% 656,676
2010-05-19 2010-05-17 41.109 17,028 -75 0.29% 699,996
2010-05-11 2010-05-07 42.435 17,103 +189 0.29% 725,759
2010-05-10 2010-05-06 43.761 16,914 +1,221 0.29% 740,169
2010-05-06 2010-05-04 50.922 15,693 +76 0.27% 799,112
2010-04-29 2010-04-27 50.656 15,617 -491 0.27% 791,100
2010-04-28 2010-04-26 53.308 16,108 +754 0.27% 858,693
2010-04-27 2010-04-23 57.817 15,354 +151 0.26% 887,725
2010-04-23 2010-04-21 58.348 15,203 -98 0.26% 887,059
2010-04-22 2010-04-20 49.595 15,301 -324 0.26% 758,860
2010-04-21 2010-04-19 49.330 15,625 +30 0.27% 770,785
2010-04-20 2010-04-16 49.595 15,595 -844 0.27% 773,441
2010-04-16 2010-04-14 40.313 16,439 -1,003 0.28% 662,704
2010-04-14 2010-04-12 40.313 17,442 +113 0.30% 703,137
2010-04-12 2010-04-08 38.722 17,329 -121 0.30% 671,006
2010-03-25 2010-03-23 38.987 17,450 -565 0.30% 680,320
2010-03-24 2010-03-22 38.722 18,015 +188 0.31% 697,569
2010-03-23 2010-03-19 37.396 17,827 +23 0.30% 666,650
2010-03-11 2010-03-09 39.252 17,804 +196 0.30% 698,843
2010-03-10 2010-03-08 37.661 17,608 +369 0.30% 663,130
2010-02-17 2010-02-11 36.865 17,239 -377 0.29% 635,517
2010-01-25 2010-01-21 42.700 17,616 +1,131 0.30% 752,200
2010-01-22 2010-01-20 44.822 16,485 +536 0.28% 738,884
2010-01-21 2010-01-19 45.087 15,949 +1,003 0.27% 719,089
2010-01-20 2010-01-18 43.761 14,946 +7 0.26% 654,047
2010-01-19 2010-01-15 42.700 14,939 +8 0.25% 637,893
2009-12-30 2009-12-28 40.578 14,931 +377 0.25% 605,872
2009-12-10 2009-12-08 42.700 14,554 -377 0.25% 621,453
2009-12-01 2009-11-27 37.130 14,931 +339 0.25% 554,392
2009-11-18 2009-11-16 46.678 14,592 -53 0.25% 681,127
2009-10-27 2009-10-22 40.843 14,645 +377 0.25% 598,150
2009-09-30 2009-09-28 46.943 14,268 -791 0.24% 669,787
2009-09-29 2009-09-25 48.535 15,059 +641 0.26% 730,883
2009-09-18 2009-09-16 46.148 14,418 +113 0.25% 665,357
2009-09-04 2009-09-02 38.456 14,305 +203 0.24% 550,118
2009-08-24 2009-08-20 50.126 14,102 -173 0.24% 706,875
2009-08-20 2009-08-18 50.391 14,275 -204 0.24% 719,333
2009-08-10 2009-08-06 61.265 14,479 +377 0.25% 887,056
2009-07-30 2009-07-28 63.652 14,102 +377 0.24% 897,620
2009-07-22 2009-07-20 62.591 13,725 +1,132 0.24% 859,062
2009-07-17 2009-07-15 59.408 12,593 -378 0.22% 748,131
2009-07-15 2009-07-13 57.022 12,971 +755 0.22% 739,626
2009-07-14 2009-07-10 59.674 12,216 +83 0.21% 728,974
2009-07-13 2009-07-09 60.469 12,133 +294 0.21% 733,674
2009-07-07 2009-07-03 66.304 11,839 +1,168 0.20% 784,974
2009-06-25 2009-06-23 76.913 10,671 +3,017 0.18% 820,736
2009-06-22 2009-06-18 86.195 7,654 -377 0.13% 659,739
2009-06-17 2009-06-15 79.565 8,031 +377 0.14% 638,986
2009-06-16 2009-06-12 84.869 7,654 +3,243 0.13% 649,589
2009-06-15 2009-06-11 82.217 4,411 -1,132 0.08% 362,660
2009-06-11 2009-06-09 82.217 5,543 +528 0.10% 455,729
2009-06-10 2009-06-08 79.565 5,015 -377 0.09% 399,018
2009-06-09 2009-06-05 59.674 5,392 +754 0.09% 321,761
2009-06-02 2009-05-29 52.248 4,638 +1,508 0.08% 242,325
2009-05-29 2009-05-26 46.148 3,130 +317 0.05% 144,442
2009-05-25 2009-05-21 49.861 2,813 -188 0.05% 140,258
2009-05-22 2009-05-20 46.678 3,001 +188 0.05% 140,081
2009-05-21 2009-05-19 49.330 2,813 -3,619 0.05% 138,766
2009-05-20 2009-05-18 46.148 6,432 +3,996 0.11% 296,822
2009-05-05 2009-04-30 28.643 2,436 -369 0.04% 69,775
2009-04-30 2009-04-28 29.174 2,805 +301 0.05% 81,833
2009-04-29 2009-04-27 32.887 2,504 +377 0.04% 82,349
2009-04-27 2009-04-23 36.600 2,127 +68 0.04% 77,848
2009-04-23 2009-04-21 37.130 2,059 -754 0.04% 76,451
2009-04-22 2009-04-20 45.087 2,813 +754 0.05% 126,829
2009-03-03 2009-02-27 28.909 2,059 -113 0.04% 59,523
2009-01-06 2009-01-02 28.378 2,172 +113 0.04% 61,637
2008-08-26 2008-08-21 169.738 2,059 -151 0.04% 349,492
2008-08-15 2008-08-13 201.564 2,210 -22 0.04% 445,457
2008-07-23 2008-07-21 225.434 2,232 +339 0.04% 503,169
2008-07-17 2008-07-15 222.782 1,893 -452 0.03% 421,726
2008-07-10 2008-07-08 220.130 2,345 +452 0.04% 516,204
2008-07-04 2008-07-02 206.869 1,893 -3,770 0.03% 391,603
2008-06-11 2008-06-06 236.043 5,663 -151 0.10% 1,336,709
2008-06-06 2008-06-04 236.043 5,814 +1,320 0.11% 1,372,352
2008-06-03 2008-05-30 233.390 4,494 +3,770 0.08% 1,048,857
2008-06-02 2008-05-29 217.477 724 +189 0.01% 157,454
2008-05-28 2008-05-26 212.173 535 +75 0.01% 113,513
2008-05-23 2008-05-21 206.869 460 +75 0.01% 95,160
2008-05-22 2008-05-20 206.869 385 -1,131 0.01% 79,644
2008-05-19 2008-05-15 217.477 1,516 -113 0.03% 329,696
2008-05-13 2008-05-08 196.260 1,629 -38 0.03% 319,708
2008-05-09 2008-05-07 175.043 1,667 +114 0.03% 291,796
2008-05-07 2008-05-05 145.869 1,553 +75 0.03% 226,535
2008-04-22 2008-04-18 135.260 1,478 +15 0.03% 199,915
2008-04-02 2008-03-31 175.043 1,463 -860 0.03% 256,088
2008-04-01 2008-03-28 169.738 2,323 -83 0.04% 394,303
2008-03-20 2008-03-18 128.630 2,406 +943 0.04% 309,484
2008-03-18 2008-03-14 188.304 1,463 +38 0.03% 275,488
2008-03-12 2008-03-10 262.564 1,425 +22 0.03% 374,154
2008-03-04 2008-02-29 376.607 1,403 +76 0.03% 528,380
2008-03-03 2008-02-28 387.216 1,327 +75 0.02% 513,836
2008-02-25 2008-02-21 397.825 1,252 -38 0.02% 498,076
2008-02-22 2008-02-20 416.390 1,290 -37 0.02% 537,143
2008-01-11 2008-01-09 623.259 1,327 -91 0.03% 827,064
2008-01-10 2008-01-08 644.476 1,418 -22 0.03% 913,867
2008-01-03 2007-12-31 631.215 1,440 -113 0.03% 908,950
2007-12-28 2007-12-24 647.128 1,553 +7 0.03% 1,004,990
2007-12-27 2007-12-20 607.346 1,546 +76 0.03% 938,956
2007-12-20 2007-12-18 522.476 1,470 +37 0.03% 768,040
2007-12-17 2007-12-13 686.910 1,433 +189 0.03% 984,343
2007-12-14 2007-12-12 708.128 1,244 +37 0.03% 880,911
2007-12-12 2007-12-10 724.041 1,207 +717 0.03% 873,917
2007-12-10 2007-12-06 769.128 490 +369 0.01% 376,872
2007-12-07 2007-12-05 750.562 121 -249 0.00% 90,818
2007-12-06 2007-12-04 790.345 370 +83 0.01% 292,428
2007-12-05 2007-12-03 774.432 287 +287 0.01% 222,262
2007-09-25 2007-09-21 57.817 0 -377
2007-07-26 2007-07-24 33.682 377 -75 0.01% 12,698
2007-06-26 2007-06-22 23.869 452 0.01% 10,789

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

Back to top