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: SHANGHAI COMMERCIAL BANK LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2024-03-15 2024-03-13 0.350 0 +0
2024-03-14 2024-03-12 0.350 0 -263,530
2021-12-09 2021-12-07 0.350 263,530 -5,250 0.09% 92,236
2021-11-02 2021-10-29 0.385 268,780 +8,000 0.09% 103,480
2021-04-26 2021-04-22 0.840 260,780 +12,000 0.09% 219,055
2021-04-16 2021-04-14 0.860 248,780 +25 0.08% 213,951
2021-03-29 2021-03-25 0.900 248,755 +4,000 0.08% 223,880
2021-03-09 2021-03-05 1.460 244,755 +4,000 0.08% 357,342
2021-03-05 2021-03-03 1.790 240,755 -16,000 0.08% 430,951
2021-03-04 2021-03-02 1.870 256,755 -1,500 0.09% 480,132
2021-01-27 2021-01-25 0.540 258,255 -350 0.09% 139,458
2020-12-10 2020-12-08 0.620 258,605 -200 0.09% 160,335
2020-12-07 2020-12-03 0.620 258,805 -400 0.09% 160,459
2020-11-25 2020-11-23 0.610 259,205 -250 0.09% 158,115
2020-09-24 2020-09-22 0.600 259,455 -30,000 0.09% 155,673
2020-08-07 2020-08-05 0.600 289,455 -1,675 0.10% 173,673
2020-07-27 2020-07-23 0.560 291,130 +1,000 0.10% 163,033
2020-07-03 2020-06-30 0.600 290,130 -5,000 0.10% 174,078
2020-05-26 2020-05-22 0.840 295,130 -2,000 0.10% 247,909
2020-05-05 2020-04-29 0.840 297,130 -250 0.10% 249,589
2020-01-17 2020-01-15 1.160 297,380 -42,000 0.10% 344,961
2020-01-15 2020-01-13 1.140 339,380 -15,000 0.11% 386,893
2020-01-13 2020-01-09 1.120 354,380 -10,000 0.12% 396,906
2020-01-08 2020-01-06 1.240 364,380 +25,000 0.12% 451,831
2019-12-13 2019-12-11 0.800 339,380 +5,000 0.11% 271,504
2019-12-12 2019-12-10 0.920 334,380 +21,000 0.11% 307,630
2019-11-28 2019-11-26 1.260 313,380 +20,000 0.11% 394,859
2019-10-21 2019-10-17 1.780 293,380 -510 0.10% 522,216
2019-09-18 2019-09-16 3.420 293,890 -10,000 0.10% 1,005,104
2019-09-17 2019-09-13 3.060 303,890 +5,000 0.10% 929,903
2019-09-13 2019-09-11 2.840 298,890 -5,000 0.10% 848,848
2019-09-10 2019-09-06 2.920 303,890 +20,905 0.10% 887,359
2019-09-09 2019-09-05 2.780 282,985 +10,000 0.10% 786,698
2019-09-03 2019-08-30 2.400 272,985 -14,000 0.09% 655,164
2019-09-02 2019-08-29 2.480 286,985 +10,000 0.10% 711,723
2019-08-26 2019-08-22 1.820 276,985 -5,000 0.09% 504,113
2019-07-11 2019-07-09 1.680 281,985 +2,500 0.10% 473,735
2019-05-27 2019-05-23 1.780 279,485 -2,500 0.10% 497,483
2019-04-12 2019-04-10 1.980 281,985 +2,500 0.10% 558,330
2019-02-28 2019-02-26 2.320 279,485 -90,000 0.10% 648,405
2019-02-12 2019-02-08 2.520 369,485 +10,000 0.13% 931,102
2019-01-14 2019-01-10 2.700 359,485 -50 0.12% 970,610
2018-12-11 2018-12-07 3.000 359,535 -29,500 0.12% 1,078,605
2018-12-10 2018-12-06 2.940 389,035 -2,500 0.13% 1,143,763
2018-11-27 2018-11-23 3.100 391,535 +4,000 0.13% 1,213,759
2018-11-23 2018-11-21 3.000 387,535 -5,000 0.13% 1,162,605
2018-11-15 2018-11-13 2.980 392,535 -1,500 0.13% 1,169,754
2018-11-08 2018-11-06 2.940 394,035 +1,500 0.14% 1,158,463
2018-11-06 2018-11-02 2.940 392,535 +13,000 0.13% 1,154,053
2018-10-24 2018-10-22 3.120 379,535 +6,000 0.13% 1,184,149
2018-10-10 2018-10-08 3.200 373,535 +29,500 0.13% 1,195,312
2018-10-05 2018-10-03 4.120 344,035 +35,000 0.12% 1,417,424
2018-10-04 2018-10-02 4.800 309,035 +14,850 0.11% 1,483,368
2018-10-03 2018-09-28 5.000 294,185 +1,000 0.10% 1,470,925
2018-10-02 2018-09-27 5.200 293,185 -2,650 0.10% 1,524,562
2018-09-27 2018-09-24 4.480 295,835 +84,755 0.10% 1,325,341
2018-09-12 2018-09-10 4.600 211,080 +1,750 0.51% 970,968
2018-09-10 2018-09-06 5.000 209,330 -650 0.50% 1,046,650
2018-08-27 2018-08-23 4.490 209,980 -47,246 0.50% 942,767
2018-07-30 2018-07-26 4.571 257,226 -6,125 0.50% 1,175,890
2018-07-27 2018-07-25 4.653 263,351 -7,350 0.52% 1,225,388
2018-07-25 2018-07-23 4.408 270,701 -25,112 0.53% 1,193,294
2018-07-24 2018-07-20 4.490 295,813 -4,288 0.58% 1,328,140
2018-07-17 2018-07-13 4.245 300,101 -42,262 0.59% 1,273,898
2018-07-13 2018-07-11 4.065 342,363 -3,675 0.67% 1,391,810
2018-06-27 2018-06-25 5.469 346,038 -1,225 0.68% 1,892,616
2018-06-26 2018-06-22 4.980 347,263 -613 0.68% 1,729,228
2018-06-14 2018-06-12 5.388 347,876 +613 0.68% 1,874,271
2018-06-11 2018-06-07 6.204 347,263 -735 0.68% 2,154,448
2018-06-07 2018-06-05 6.694 347,998 +245 0.68% 2,329,456
2018-06-05 2018-06-01 6.531 347,753 +122 0.68% 2,271,040
2018-05-29 2018-05-25 6.531 347,631 -3,852 0.68% 2,270,243
2018-05-28 2018-05-24 6.531 351,483 +919 0.69% 2,295,399
2018-05-25 2018-05-23 6.531 350,564 -1,354 0.69% 2,289,398
2018-05-24 2018-05-21 6.531 351,918 -8,881 0.69% 2,298,240
2018-05-23 2018-05-18 6.204 360,799 -123 0.71% 2,238,426
2018-05-16 2018-05-14 6.531 360,922 +4,594 0.71% 2,357,042
2018-05-15 2018-05-11 6.857 356,328 +3,338 0.70% 2,443,392
2018-05-09 2018-05-07 7.510 352,990 +45,938 0.69% 2,651,027
2018-05-08 2018-05-04 7.837 307,052 +81,156 0.60% 2,406,285
2018-05-03 2018-04-30 6.531 225,896 -30,625 0.44% 1,475,239
2018-05-02 2018-04-27 7.184 256,521 -4,471 0.50% 1,842,763
2018-04-27 2018-04-25 6.857 260,992 +4,593 0.51% 1,789,659
2018-04-26 2018-04-24 7.184 256,399 -4,593 0.50% 1,841,887
2018-04-25 2018-04-23 6.857 260,992 +3,368 0.51% 1,789,659
2018-04-24 2018-04-20 7.510 257,624 +4,594 0.50% 1,934,809
2018-04-23 2018-04-19 7.837 253,030 +4,594 0.50% 1,982,929
2018-04-20 2018-04-18 8.163 248,436 -3,063 0.49% 2,028,049
2018-04-19 2018-04-17 8.490 251,499 -716 0.49% 2,135,175
2018-04-18 2018-04-16 8.163 252,215 -5,819 0.49% 2,058,898
2018-04-17 2018-04-13 8.816 258,034 +306 0.51% 2,274,912
2018-04-16 2018-04-12 8.816 257,728 +2,450 0.50% 2,272,214
2018-04-13 2018-04-11 7.837 255,278 -5,408 0.50% 2,000,546
2018-04-12 2018-04-10 11.755 260,686 +4,594 0.51% 3,064,391
2018-04-11 2018-04-09 12.408 256,092 -3,063 0.50% 3,177,631
2018-04-09 2018-04-04 11.429 259,155 +3,063 0.51% 2,961,771
2018-04-04 2018-03-29 13.061 256,092 +551 0.50% 3,344,875
2018-04-03 2018-03-28 12.735 255,541 -21,131 0.50% 3,254,236
2018-03-29 2018-03-27 10.776 276,672 +28,787 0.54% 2,981,282
2018-03-28 2018-03-26 16.327 247,885 +1,531 0.49% 4,047,102
2018-03-27 2018-03-23 16.653 246,354 +3,063 0.48% 4,102,548
2018-03-26 2018-03-22 17.959 243,291 -3,020 0.48% 4,369,308
2018-03-23 2018-03-21 18.612 246,311 -961 0.48% 4,584,401
2018-03-22 2018-03-20 18.939 247,272 -5,997 0.48% 4,683,029
2018-03-21 2018-03-19 18.286 253,269 +10,351 0.50% 4,631,205
2018-03-20 2018-03-16 18.612 242,918 -10,786 0.48% 4,521,249
2018-03-19 2018-03-15 18.939 253,704 +6,125 0.50% 4,804,843
2018-03-16 2018-03-14 19.592 247,579 +5,715 0.48% 4,850,527
2018-03-15 2018-03-13 19.592 241,864 -184 0.47% 4,738,560
2018-03-14 2018-03-12 19.592 242,048 -18 0.47% 4,742,165
2018-03-13 2018-03-09 18.939 242,066 +551 0.47% 4,584,434
2018-03-12 2018-03-08 18.939 241,515 +3,246 0.47% 4,573,998
2018-03-09 2018-03-07 19.592 238,269 -1,623 0.47% 4,668,127
2018-03-08 2018-03-06 19.592 239,892 -3,062 0.47% 4,699,925
2018-03-07 2018-03-05 18.939 242,954 -276 0.48% 4,601,251
2018-03-06 2018-03-02 19.592 243,230 +9,457 0.48% 4,765,322
2018-03-05 2018-03-01 20.571 233,773 -4,728 0.46% 4,809,045
2018-03-02 2018-02-28 20.245 238,501 -5,985 0.47% 4,828,428
2018-03-01 2018-02-27 19.918 244,486 -6,125 0.48% 4,869,762
2018-02-28 2018-02-26 19.918 250,611 +12,250 0.49% 4,991,762
2018-02-26 2018-02-22 20.571 238,361 +1,838 0.47% 4,903,426
2018-02-22 2018-02-20 20.571 236,523 +4,287 0.46% 4,865,616
2018-02-21 2018-02-15 20.245 232,236 +7 0.45% 4,701,594
2018-02-20 2018-02-13 20.898 232,229 -19,913 0.45% 4,853,112
2018-02-14 2018-02-12 20.898 252,142 -8,299 0.49% 5,269,253
2018-02-13 2018-02-09 20.571 260,441 +14,216 0.51% 5,357,643
2018-02-12 2018-02-08 22.204 246,225 -1,280 0.48% 5,467,200
2018-02-09 2018-02-07 21.551 247,505 +1,837 0.48% 5,333,985
2018-02-08 2018-02-06 22.204 245,668 +4,288 0.48% 5,454,832
2018-02-07 2018-02-05 23.510 241,380 -362 0.47% 5,674,893
2018-02-06 2018-02-02 23.184 241,742 -3,920 0.47% 5,604,468
2018-02-05 2018-02-01 22.857 245,662 +11,007 0.48% 5,615,131
2018-02-02 2018-01-31 22.531 234,655 -2,756 0.46% 5,286,921
2018-02-01 2018-01-30 21.878 237,411 +1,868 0.46% 5,193,971
2018-01-31 2018-01-29 20.898 235,543 -13,052 0.55% 4,922,368
2018-01-30 2018-01-26 20.898 248,595 +3,926 0.58% 5,195,128
2018-01-29 2018-01-25 21.551 244,669 -2,144 0.57% 5,272,867
2018-01-26 2018-01-24 21.551 246,813 -7,779 0.58% 5,319,072
2018-01-25 2018-01-23 19.265 254,592 -12,250 0.60% 4,904,793
2018-01-22 2018-01-18 18.939 266,842 +4,594 0.63% 5,053,661
2018-01-18 2018-01-16 19.592 262,248 -6,793 0.62% 5,137,920
2018-01-16 2018-01-12 18.286 269,041 -4,961 0.63% 4,919,607
2018-01-15 2018-01-11 17.306 274,002 +5,960 0.64% 4,741,912
2018-01-12 2018-01-10 17.959 268,042 +3,669 0.63% 4,813,816
2018-01-11 2018-01-09 18.612 264,373 +5,065 0.62% 4,920,575
2018-01-10 2018-01-08 18.939 259,308 -2,891 0.61% 4,910,976
2018-01-09 2018-01-05 19.265 262,199 +5,953 0.62% 5,051,344
2018-01-08 2018-01-04 20.245 256,246 +5,482 0.60% 5,187,674
2018-01-05 2018-01-03 21.224 250,764 +337 0.59% 5,322,338
2018-01-04 2018-01-02 21.224 250,427 -13,763 0.59% 5,315,185
2017-12-29 2017-12-27 19.918 264,190 +62 0.62% 5,262,233
2017-12-28 2017-12-22 19.918 264,128 +612 0.62% 5,260,999
2017-12-27 2017-12-21 19.918 263,516 +7,577 0.62% 5,248,808
2017-12-18 2017-12-14 18.939 255,939 +3,981 0.60% 4,847,171
2017-12-14 2017-12-12 19.265 251,958 -214 0.59% 4,854,048
2017-12-07 2017-12-05 18.939 252,172 +30 0.59% 4,775,829
2017-12-04 2017-11-30 20.571 252,142 -3,950 0.59% 5,186,921
2017-12-01 2017-11-29 20.571 256,092 -919 0.60% 5,268,178
2017-11-30 2017-11-28 20.245 257,011 +643 0.60% 5,203,161
2017-11-29 2017-11-27 20.898 256,368 +31 0.60% 5,357,568
2017-11-28 2017-11-24 22.204 256,337 -4,570 0.60% 5,691,728
2017-11-27 2017-11-23 21.878 260,907 -2,021 0.61% 5,708,006
2017-11-24 2017-11-22 20.898 262,928 +4,900 0.62% 5,494,659
2017-11-23 2017-11-21 21.224 258,028 +24,966 0.61% 5,476,513
2017-11-22 2017-11-20 22.857 233,062 -2,450 0.55% 5,327,131
2017-11-21 2017-11-17 23.184 235,512 -17,310 0.55% 5,460,033
2017-11-20 2017-11-16 20.571 252,822 +1,721 0.59% 5,200,910
2017-11-16 2017-11-14 18.939 251,101 -11,300 0.59% 4,755,545
2017-11-15 2017-11-13 19.265 262,401 -7,418 0.62% 5,055,236
2017-11-14 2017-11-10 20.898 269,819 +1,066 0.63% 5,638,666
2017-11-13 2017-11-09 21.224 268,753 +8,257 0.63% 5,704,145
2017-11-10 2017-11-08 21.224 260,496 +8,109 0.61% 5,528,895
2017-11-09 2017-11-07 21.878 252,387 -5,770 0.59% 5,521,609
2017-11-08 2017-11-06 21.878 258,157 +8,637 0.61% 5,647,843
2017-11-07 2017-11-03 22.857 249,520 +11,380 0.59% 5,703,314
2017-11-06 2017-11-02 21.551 238,140 +6,499 0.56% 5,132,160
2017-11-03 2017-11-01 22.531 231,641 +3,466 0.54% 5,219,014
2017-11-02 2017-10-31 23.510 228,175 -183 0.54% 5,364,441
2017-11-01 2017-10-30 24.163 228,358 +61 0.54% 5,517,875
2017-10-31 2017-10-27 23.837 228,297 +306 0.54% 5,441,855
2017-10-30 2017-10-26 24.490 227,991 +919 0.54% 5,583,453
2017-10-26 2017-10-24 24.163 227,072 -613 0.53% 5,486,801
2017-10-25 2017-10-23 23.837 227,685 -16,231 0.53% 5,427,267
2017-10-24 2017-10-20 25.143 243,916 +3,920 0.57% 6,132,745
2017-10-23 2017-10-19 25.469 239,996 +5,996 0.56% 6,112,551
2017-10-20 2017-10-18 26.122 234,000 -12,887 0.55% 6,112,653
2017-10-19 2017-10-17 26.449 246,887 +2,156 0.58% 6,529,909
2017-10-18 2017-10-16 26.122 244,731 -9,187 0.57% 6,392,973
2017-10-17 2017-10-13 26.122 253,918 +1,770 0.60% 6,632,960
2017-10-16 2017-10-12 30.367 252,148 +925 0.59% 7,657,066
2017-10-13 2017-10-11 30.694 251,223 +7,044 0.59% 7,711,008
2017-10-09 2017-10-04 31.020 244,179 -4,778 0.57% 7,574,532
2017-10-06 2017-10-03 31.020 248,957 -4,122 0.58% 7,722,748
2017-10-04 2017-09-29 29.388 253,079 +4,857 0.59% 7,437,424
2017-10-03 2017-09-28 30.694 248,222 -2,144 0.58% 7,618,896
2017-09-29 2017-09-27 30.694 250,366 +4,778 0.59% 7,684,703
2017-09-27 2017-09-25 29.388 245,588 +1,531 0.58% 7,217,280
2017-09-26 2017-09-22 29.714 244,057 -3,362 0.57% 7,251,979
2017-09-25 2017-09-21 29.388 247,419 +263 0.58% 7,271,089
2017-09-22 2017-09-20 30.041 247,156 -5,084 0.58% 7,424,768
2017-09-21 2017-09-19 30.367 252,240 -257 0.59% 7,659,860
2017-09-19 2017-09-15 31.020 252,497 +2,572 0.59% 7,832,560
2017-09-18 2017-09-14 31.673 249,925 +5,831 0.59% 7,915,992
2017-09-15 2017-09-13 32.980 244,094 +2,144 0.57% 8,050,120
2017-09-14 2017-09-12 33.306 241,950 -49 0.57% 8,058,416
2017-09-13 2017-09-11 32.980 241,999 +306 0.57% 7,981,028
2017-09-12 2017-09-08 32.980 241,693 +2,144 0.57% 7,970,936
2017-09-08 2017-09-06 34.286 239,549 -1,562 0.56% 8,213,109
2017-09-07 2017-09-05 34.286 241,111 +5,268 0.57% 8,266,663
2017-09-06 2017-09-04 33.306 235,843 -613 0.55% 7,855,016
2017-09-05 2017-09-01 33.306 236,456 -704 0.56% 7,875,432
2017-09-04 2017-08-31 34.286 237,160 -2,756 0.56% 8,131,200
2017-09-01 2017-08-30 34.612 239,916 +551 0.56% 8,304,031
2017-08-31 2017-08-29 35.265 239,365 -2,762 0.56% 8,441,280
2017-08-30 2017-08-28 34.286 242,127 +116 0.57% 8,301,497
2017-08-29 2017-08-25 32.980 242,011 +459 0.57% 7,981,424
2017-08-28 2017-08-24 33.633 241,552 -735 0.57% 8,124,035
2017-08-24 2017-08-21 33.306 242,287 -710 0.57% 8,069,640
2017-08-21 2017-08-17 33.633 242,997 +1,225 0.57% 8,172,634
2017-08-18 2017-08-16 34.286 241,772 -735 0.57% 8,289,326
2017-08-17 2017-08-15 34.286 242,507 +367 0.57% 8,314,526
2017-08-15 2017-08-11 33.306 242,140 +2,022 0.57% 8,064,744
2017-08-14 2017-08-10 35.592 240,118 +122 0.56% 8,546,241
2017-08-11 2017-08-09 36.245 239,996 +2,242 0.56% 8,698,631
2017-08-10 2017-08-08 36.571 237,754 -1,225 0.56% 8,695,003
2017-08-09 2017-08-07 35.265 238,979 -1,286 0.56% 8,427,668
2017-08-08 2017-08-04 32.653 240,265 -1,715 0.56% 7,845,388
2017-08-07 2017-08-03 31.347 241,980 +10,290 0.57% 7,585,332
2017-08-04 2017-08-02 34.612 231,690 +1,145 0.54% 8,019,311
2017-08-03 2017-08-01 34.612 230,545 -6,352 0.54% 7,979,680
2017-08-02 2017-07-31 29.388 236,897 -306 0.56% 6,961,871
2017-07-31 2017-07-27 29.714 237,203 -6,511 0.56% 7,048,318
2017-07-28 2017-07-26 27.755 243,714 +460 0.57% 6,764,307
2017-07-27 2017-07-25 27.755 243,254 +1,794 0.57% 6,751,540
2017-07-26 2017-07-24 28.082 241,460 -1,672 0.57% 6,780,591
2017-07-25 2017-07-21 27.102 243,132 +3,675 0.57% 6,589,373
2017-07-21 2017-07-19 26.776 239,457 -1,286 0.56% 6,411,583
2017-07-20 2017-07-18 26.449 240,743 +3,062 0.57% 6,367,407
2017-07-19 2017-07-17 26.122 237,681 +1,746 0.56% 6,208,810
2017-07-18 2017-07-14 27.755 235,935 -184 0.55% 6,548,400
2017-07-14 2017-07-12 29.061 236,119 -765 0.55% 6,861,907
2017-07-12 2017-07-10 28.408 236,884 -3,143 0.56% 6,729,439
2017-07-11 2017-07-07 25.796 240,027 +4,092 0.56% 6,191,717
2017-07-10 2017-07-06 25.469 235,935 +3,124 0.55% 6,009,120
2017-07-07 2017-07-05 27.429 232,811 -12,403 0.55% 6,385,673
2017-07-06 2017-07-04 25.796 245,214 -123 0.58% 6,325,520
2017-07-05 2017-07-03 27.102 245,337 +7,289 0.58% 6,649,133
2017-07-04 2017-06-30 28.408 238,048 -1,531 0.56% 6,762,506
2017-07-03 2017-06-29 29.388 239,579 -1,470 0.56% 7,040,689
2017-06-29 2017-06-27 30.041 241,049 +1,684 0.57% 7,241,309
2017-06-28 2017-06-26 32.000 239,365 +612 0.56% 7,659,680
2017-06-27 2017-06-23 32.980 238,753 +7,687 0.56% 7,873,976
2017-06-26 2017-06-22 35.918 231,066 -2,940 0.54% 8,299,513
2017-06-23 2017-06-21 28.735 234,006 +1,225 0.55% 6,724,091
2017-06-22 2017-06-20 30.041 232,781 +307 0.55% 6,992,931
2017-06-21 2017-06-19 32.327 232,474 +367 0.55% 7,515,078
2017-06-20 2017-06-16 33.306 232,107 +2,542 0.55% 7,730,584
2017-06-19 2017-06-15 36.245 229,565 +1,776 0.54% 8,320,560
2017-06-16 2017-06-14 40.490 227,789 +1,023 0.54% 9,223,130
2017-06-15 2017-06-13 41.469 226,766 -398 0.53% 9,403,847
2017-06-14 2017-06-12 41.469 227,164 +2,082 0.53% 9,420,352
2017-06-13 2017-06-09 42.449 225,082 -704 0.53% 9,554,501
2017-06-12 2017-06-08 42.449 225,786 +3,369 0.53% 9,584,385
2017-06-09 2017-06-07 42.776 222,417 -980 0.52% 9,514,001
2017-06-08 2017-06-06 42.449 223,397 +1,684 0.52% 9,482,975
2017-06-07 2017-06-05 44.735 221,713 -1,182 0.52% 9,918,263
2017-06-06 2017-06-02 47.347 222,895 -1,525 0.52% 10,553,396
2017-06-05 2017-06-01 43.755 224,420 +386 0.53% 9,819,520
2017-06-02 2017-05-31 42.122 224,034 +888 0.53% 9,436,861
2017-06-01 2017-05-29 42.122 223,146 -766 0.52% 9,399,456
2017-05-31 2017-05-26 43.102 223,912 -165 0.53% 9,651,064
2017-05-29 2017-05-25 45.388 224,077 -1,029 0.53% 10,170,352
2017-05-25 2017-05-23 46.367 225,106 -1,838 0.53% 10,437,568
2017-05-24 2017-05-22 44.735 226,944 +429 0.53% 10,152,270
2017-05-23 2017-05-19 46.694 226,515 -110 0.53% 10,576,864
2017-05-22 2017-05-18 48.653 226,625 -24,010 0.53% 11,026,000
2017-05-19 2017-05-17 50.612 250,635 -3,951 0.59% 12,685,200
2017-05-18 2017-05-16 50.939 254,586 -1,121 0.60% 12,968,299
2017-05-17 2017-05-15 49.306 255,707 -2,039 0.60% 12,607,921
2017-05-16 2017-05-12 48.980 257,746 +8,109 0.61% 12,624,294
2017-05-15 2017-05-11 51.592 249,637 -6,094 0.59% 12,879,231
2017-05-12 2017-05-10 40.816 255,731 +729 0.60% 10,438,000
2017-05-11 2017-05-09 46.041 255,002 +10,743 0.60% 11,740,500
2017-05-10 2017-05-08 45.714 244,259 +7,228 0.57% 11,166,126
2017-05-09 2017-05-05 50.939 237,031 -245 0.56% 12,074,069
2017-05-08 2017-05-04 57.796 237,276 -2,989 0.56% 13,713,584
2017-05-05 2017-05-02 45.714 240,265 +18,056 0.56% 10,983,543
2017-05-04 2017-04-28 24.490 222,209 +7,442 0.52% 5,441,853
2017-05-02 2017-04-27 26.122 214,767 +18,681 0.50% 5,610,240
2017-04-28 2017-04-26 29.388 196,086 +14,210 0.46% 5,762,527
2017-04-27 2017-04-25 37.551 181,876 -704 0.43% 6,829,629
2017-04-26 2017-04-24 37.878 182,580 +980 0.43% 6,915,683
2017-04-25 2017-04-21 38.531 181,600 +637 0.43% 6,997,159
2017-04-24 2017-04-20 38.857 180,963 +9,249 0.43% 7,031,705
2017-04-21 2017-04-19 41.143 171,714 -729 0.40% 7,064,805
2017-04-20 2017-04-18 40.163 172,443 +2,787 0.41% 6,925,874
2017-04-13 2017-04-11 52.898 169,656 +2,456 0.40% 8,974,456
2017-04-12 2017-04-10 56.163 167,200 +147 0.39% 9,390,498
2017-04-06 2017-04-03 61.714 167,053 -460 0.39% 10,309,557
2017-04-05 2017-03-31 63.020 167,513 -765 0.39% 10,556,738
2017-04-03 2017-03-30 60.082 168,278 +765 0.40% 10,110,417
2017-03-31 2017-03-29 62.041 167,513 +460 0.39% 10,392,643
2017-03-23 2017-03-21 67.265 167,053 -1,225 0.39% 11,236,871
2017-03-22 2017-03-20 68.245 168,278 +3,062 0.40% 11,484,115
2017-03-20 2017-03-16 74.449 165,216 -2,297 0.39% 12,300,163
2017-03-17 2017-03-15 70.204 167,513 +1,378 0.39% 11,760,096
2017-03-15 2017-03-13 74.776 166,135 -1,378 0.39% 12,422,829
2017-03-09 2017-03-07 70.857 167,513 +919 0.39% 11,869,493
2017-03-06 2017-03-02 76.082 166,594 -153 0.39% 12,674,744
2017-03-02 2017-02-28 75.429 166,747 +2,909 0.39% 12,577,488
2017-03-01 2017-02-27 80.980 163,838 -1,329 0.38% 13,267,534
2017-02-28 2017-02-24 78.694 165,167 -2,578 0.39% 12,997,632
2017-02-27 2017-02-23 76.408 167,745 +1,457 0.39% 12,817,087
2017-02-23 2017-02-21 78.367 166,288 +3,063 0.39% 13,031,549
2017-02-22 2017-02-20 79.347 163,225 +306 0.38% 12,951,404
2017-02-21 2017-02-17 79.020 162,919 -3,062 0.38% 12,873,926
2017-02-20 2017-02-16 78.041 165,981 -1,225 0.39% 12,953,293
2017-02-17 2017-02-15 76.408 167,206 -919 0.39% 12,775,903
2017-02-15 2017-02-13 75.755 168,125 -919 0.40% 12,736,327
2017-02-14 2017-02-10 76.082 169,044 +919 0.40% 12,861,144
2017-01-11 2017-01-09 72.816 168,125 -306 0.40% 12,242,245
2017-01-06 2017-01-04 72.163 168,431 -631 0.40% 12,154,531
2017-01-04 2016-12-30 73.469 169,062 -307 0.40% 12,420,882
2016-12-23 2016-12-21 71.510 169,369 -918 0.40% 12,111,612
2016-12-20 2016-12-16 70.531 170,287 +612 0.40% 12,010,446
2016-12-19 2016-12-15 69.551 169,675 +613 0.40% 11,801,069
2016-12-16 2016-12-14 70.857 169,062 +918 0.40% 11,979,250
2016-12-14 2016-12-12 74.776 168,144 +307 0.40% 12,573,053
2016-12-06 2016-12-02 78.041 167,837 +6,125 0.39% 13,098,136
2016-11-28 2016-11-24 81.306 161,712 -307 0.38% 13,148,176
2016-11-25 2016-11-23 79.347 162,019 +3,614 0.38% 12,855,712
2016-11-21 2016-11-17 78.367 158,405 +3,063 0.37% 12,413,780
2016-11-18 2016-11-16 80.000 155,342 -123 0.37% 12,427,360
2016-11-17 2016-11-15 79.673 155,465 -3,062 0.37% 12,386,436
2016-11-16 2016-11-14 74.449 158,527 +3,062 0.37% 11,802,173
2016-11-14 2016-11-10 78.694 155,465 +3,063 0.37% 12,234,144
2016-11-11 2016-11-09 79.673 152,402 +3,062 0.36% 12,142,396
2016-11-10 2016-11-08 83.265 149,340 +153 0.35% 12,434,841
2016-11-08 2016-11-04 80.327 149,187 -306 0.35% 11,983,674
2016-11-04 2016-11-02 83.265 149,493 -61 0.35% 12,447,580
2016-11-01 2016-10-28 81.633 149,554 +306 0.35% 12,208,490
2016-10-31 2016-10-27 80.980 149,248 -1,225 0.35% 12,086,042
2016-10-27 2016-10-25 80.653 150,473 +184 0.35% 12,136,108
2016-10-25 2016-10-20 81.633 150,289 -55 0.35% 12,268,490
2016-10-19 2016-10-17 78.041 150,344 +2,143 0.35% 11,732,968
2016-10-14 2016-10-12 80.000 148,201 +1,091 0.35% 11,856,080
2016-10-07 2016-10-05 80.653 147,110 -1,091 0.35% 11,864,872
2016-10-03 2016-09-29 81.633 148,201 -2,450 0.35% 12,098,041
2016-09-30 2016-09-28 81.306 150,651 +2,450 0.35% 12,248,849
2016-09-29 2016-09-27 83.265 148,201 -3,062 0.35% 12,340,002
2016-09-28 2016-09-26 81.633 151,263 +306 0.36% 12,348,000
2016-09-26 2016-09-22 88.163 150,957 -2,254 0.36% 13,308,862
2016-09-23 2016-09-21 84.898 153,211 +1,225 0.36% 13,007,301
2016-09-21 2016-09-19 86.531 151,986 +1,335 0.36% 13,151,442
2016-09-20 2016-09-15 89.796 150,651 -2,296 0.35% 13,527,845
2016-09-14 2016-09-12 81.633 152,947 -766 0.41% 12,485,469
2016-09-12 2016-09-08 79.673 153,713 +1,966 0.41% 12,246,848
2016-09-09 2016-09-07 81.633 151,747 +306 0.41% 12,387,510
2016-09-08 2016-09-06 80.980 151,441 +613 0.40% 12,263,630
2016-09-06 2016-09-02 81.633 150,828 -747 0.40% 12,312,490
2016-09-02 2016-08-31 81.306 151,575 -742 0.40% 12,323,976
2016-08-25 2016-08-23 80.653 152,317 +3,063 0.41% 12,284,832
2016-08-24 2016-08-22 81.633 149,254 -306 0.40% 12,184,000
2016-08-22 2016-08-18 80.327 149,560 -1,783 0.40% 12,013,636
2016-08-19 2016-08-17 80.000 151,343 +705 0.40% 12,107,440
2016-08-18 2016-08-16 80.653 150,638 +1,690 0.40% 12,149,416
2016-08-12 2016-08-10 80.980 148,948 -612 0.40% 12,061,748
2016-08-11 2016-08-09 78.694 149,560 -6 0.40% 11,769,456
2016-08-04 2016-08-01 78.367 149,566 +275 0.40% 11,721,091
2016-07-28 2016-07-26 78.367 149,291 +31 0.40% 11,699,540
2016-07-20 2016-07-18 80.980 149,260 +612 0.40% 12,087,014
2016-07-19 2016-07-15 84.898 148,648 +153 0.40% 12,619,912
2016-07-18 2016-07-14 83.265 148,495 -245 0.40% 12,364,482
2016-07-15 2016-07-13 83.265 148,740 -183 0.40% 12,384,882
2016-07-14 2016-07-12 84.898 148,923 +183 0.40% 12,643,259
2016-07-13 2016-07-11 86.531 148,740 +245 0.40% 12,870,563
2016-07-08 2016-07-06 88.163 148,495 -796 0.40% 13,091,804
2016-07-07 2016-07-05 84.898 149,291 -2,162 0.40% 12,674,501
2016-07-06 2016-07-04 83.265 151,453 -61 0.41% 12,610,780
2016-07-05 2016-06-30 80.000 151,514 -61 0.41% 12,121,120
2016-07-04 2016-06-29 83.265 151,575 +3,062 0.41% 12,620,939
2016-06-30 2016-06-28 84.898 148,513 +153 0.40% 12,608,451
2016-06-22 2016-06-20 84.898 148,360 +1,550 0.40% 12,595,461
2016-06-20 2016-06-16 83.265 146,810 -3,063 0.39% 12,224,180
2016-06-17 2016-06-15 81.306 149,873 +1,225 0.40% 12,185,592
2016-06-15 2016-06-13 80.327 148,648 -612 0.40% 11,940,378
2016-06-14 2016-06-10 81.306 149,260 -2,940 0.40% 12,135,752
2016-06-13 2016-06-08 76.408 152,200 -31 0.41% 11,629,322
2016-05-31 2016-05-27 71.510 152,231 +61 0.41% 10,886,070
2016-05-20 2016-05-18 74.449 152,170 -1,225 0.41% 11,328,901
2016-05-17 2016-05-13 73.796 153,395 +613 0.41% 11,319,925
2016-05-16 2016-05-12 76.735 152,782 -31 0.41% 11,723,680
2016-05-13 2016-05-11 76.082 152,813 -263 0.41% 11,626,263
2016-05-09 2016-05-05 80.980 153,076 +4,931 0.41% 12,396,032
2016-05-06 2016-05-04 84.898 148,145 -6,493 0.40% 12,577,208
2016-04-28 2016-04-26 77.388 154,638 +61 0.41% 11,967,088
2016-04-27 2016-04-25 79.673 154,577 -153 0.41% 12,315,686
2016-04-26 2016-04-22 80.653 154,730 +153 0.41% 12,479,448
2016-04-25 2016-04-21 76.735 154,577 -2,186 0.41% 11,861,419
2016-04-20 2016-04-18 68.571 156,763 +6,707 0.42% 10,749,463
2016-04-18 2016-04-14 71.837 150,056 +428 0.46% 10,779,533
2016-04-15 2016-04-13 71.510 149,628 +1,838 0.46% 10,699,929
2016-04-14 2016-04-12 84.898 147,790 -368 0.45% 12,547,069
2016-04-05 2016-03-31 78.041 148,158 -122 0.55% 11,562,371
2016-04-01 2016-03-30 79.673 148,280 +796 0.55% 11,813,982
2016-03-31 2016-03-29 83.265 147,484 +919 0.55% 12,280,300
2016-03-30 2016-03-24 88.163 146,565 -306 0.54% 12,921,649
2016-03-22 2016-03-18 93.061 146,871 -337 0.72% 13,667,995
2016-03-21 2016-03-17 99.592 147,208 +459 0.72% 14,660,715
2016-03-18 2016-03-16 97.959 146,749 -306 0.72% 14,375,412
2016-03-16 2016-03-14 96.327 147,055 +919 0.72% 14,165,298
2016-03-15 2016-03-11 93.061 146,136 +1,133 0.86% 13,599,595
2016-03-09 2016-03-07 93.061 145,003 -307 0.86% 13,494,157
2016-03-04 2016-03-02 91.429 145,310 +613 0.86% 13,285,486
2016-03-03 2016-03-01 83.265 144,697 +612 0.86% 12,048,240
2016-02-25 2016-02-23 84.898 144,085 -245 0.85% 12,232,522
2016-02-23 2016-02-19 81.306 144,330 -153 0.85% 11,734,913
2016-02-18 2016-02-16 81.306 144,483 -2,162 0.85% 11,747,352
2016-02-17 2016-02-15 83.265 146,645 -3,840 0.87% 12,210,441
2016-02-16 2016-02-12 84.898 150,485 +5,604 0.89% 12,775,869
2016-02-11 2016-02-04 78.367 144,881 -184 0.86% 11,353,940
2016-02-04 2016-02-02 78.694 145,065 +2,016 0.86% 11,415,727
2016-02-03 2016-02-01 80.980 143,049 -2,444 0.85% 11,584,050
2016-02-02 2016-01-29 83.265 145,493 -1,532 0.86% 12,114,519
2016-02-01 2016-01-28 80.980 147,025 -61 0.87% 11,906,024
2016-01-29 2016-01-27 75.102 147,086 +306 0.87% 11,046,459
2016-01-28 2016-01-26 73.796 146,780 +368 0.87% 10,831,765
2016-01-26 2016-01-22 75.755 146,412 +2,450 0.87% 11,091,456
2016-01-25 2016-01-21 76.735 143,962 +2,738 0.85% 11,046,880
2016-01-19 2016-01-15 86.531 141,224 +643 0.84% 12,220,199
2016-01-11 2016-01-07 96.327 140,581 +968 0.83% 13,541,680
2016-01-06 2016-01-04 96.327 139,613 +5,512 0.83% 13,448,436
2015-12-30 2015-12-28 93.061 134,101 +11,454 0.79% 12,479,603
2015-12-29 2015-12-24 91.429 122,647 +1,868 0.73% 11,213,440
2015-12-08 2015-12-04 107.755 120,779 +1,531 0.71% 13,014,553
2015-12-04 2015-12-02 101.224 119,248 +3,247 0.71% 12,070,818
2015-12-02 2015-11-30 101.224 116,001 +771 0.69% 11,742,142
2015-11-30 2015-11-26 112.653 115,230 +613 0.68% 12,981,012
2015-11-27 2015-11-25 114.286 114,617 +729 0.68% 13,099,086
2015-11-25 2015-11-23 122.449 113,888 -919 0.67% 13,945,469
2015-11-24 2015-11-20 125.714 114,807 +490 0.68% 14,432,880
2015-11-20 2015-11-18 128.980 114,317 +3,369 0.68% 14,744,560
2015-11-17 2015-11-13 127.347 110,948 +3,828 0.66% 14,128,888
2015-11-10 2015-11-06 145.306 107,120 -306 0.63% 15,565,192
2015-11-09 2015-11-05 145.306 107,426 -5,054 0.64% 15,609,656
2015-11-06 2015-11-04 114.286 112,480 +6,432 0.67% 12,854,857
2015-11-05 2015-11-03 112.653 106,048 +1,837 0.63% 11,946,632
2015-11-04 2015-11-02 117.551 104,211 -612 0.62% 12,250,109
2015-11-03 2015-10-30 114.286 104,823 -3,430 0.62% 11,979,771
2015-11-02 2015-10-29 114.286 108,253 +12,097 0.64% 12,371,771
2015-10-30 2015-10-28 106.122 96,156 +520 0.57% 10,204,310
2015-10-29 2015-10-27 106.122 95,636 +3,063 0.57% 10,149,127
2015-10-28 2015-10-26 104.490 92,573 -2,144 0.55% 9,672,934
2015-10-26 2015-10-22 99.592 94,717 -306 0.67% 9,433,040
2015-10-22 2015-10-19 99.592 95,023 +61 0.67% 9,463,515
2015-10-16 2015-10-14 97.959 94,962 +7,503 0.67% 9,302,400
2015-10-15 2015-10-13 96.327 87,459 -1,102 0.62% 8,424,622
2015-10-02 2015-09-29 94.694 88,561 +306 0.63% 8,386,184
2015-09-22 2015-09-18 106.122 88,255 -153 0.63% 9,365,837
2015-09-15 2015-09-11 104.490 88,408 +612 0.63% 9,237,734
2015-09-11 2015-09-09 112.653 87,796 -30 0.62% 9,890,488
2015-09-10 2015-09-08 102.857 87,826 -484 0.62% 9,033,531
2015-09-09 2015-09-07 101.224 88,310 -307 0.63% 8,939,135
2015-09-07 2015-09-02 93.061 88,617 +307 0.63% 8,246,807
2015-09-01 2015-08-28 91.429 88,310 +918 0.63% 8,074,057
2015-08-31 2015-08-27 89.796 87,392 -336 0.62% 7,847,445
2015-08-28 2015-08-26 83.265 87,728 +214 0.62% 7,304,699
2015-08-26 2015-08-24 93.061 87,514 +1,378 0.62% 8,144,160
2015-08-25 2015-08-21 111.020 86,136 +153 0.61% 9,562,854
2015-08-24 2015-08-20 106.122 85,983 +86 0.61% 9,124,727
2015-08-21 2015-08-19 112.653 85,897 +7,809 0.61% 9,676,560
2015-08-13 2015-08-11 128.980 78,088 +3,479 0.55% 10,071,758
2015-08-12 2015-08-10 130.612 74,609 +1,225 0.53% 9,744,849
2015-08-03 2015-07-30 153.469 73,384 +307 0.52% 11,262,198
2015-07-29 2015-07-27 150.204 73,077 +3,491 0.52% 10,976,464
2015-07-28 2015-07-24 166.531 69,586 +4,361 0.49% 11,588,199
2015-07-27 2015-07-23 163.265 65,225 +1,531 0.46% 10,648,980
2015-07-23 2015-07-21 163.265 63,694 -1,531 0.45% 10,399,020
2015-07-22 2015-07-20 173.061 65,225 -1,685 0.46% 11,287,918
2015-07-21 2015-07-17 163.265 66,910 -3,644 0.47% 10,924,082
2015-07-20 2015-07-16 160.000 70,554 -5,525 0.50% 11,288,640
2015-07-17 2015-07-15 156.735 76,079 -612 0.54% 11,924,219
2015-07-16 2015-07-14 166.531 76,691 -61 0.54% 12,771,399
2015-07-10 2015-07-08 89.796 76,752 +4,930 0.54% 6,892,016
2015-07-09 2015-07-07 148.571 71,822 +950 0.51% 10,670,697
2015-07-08 2015-07-06 163.265 70,872 +1,868 0.50% 11,570,939
2015-07-07 2015-07-03 195.918 69,004 -2,009 0.49% 13,519,151
2015-07-06 2015-07-02 212.245 71,013 +153 0.50% 15,072,147
2015-07-03 2015-06-30 225.306 70,860 -2,756 0.50% 15,965,192
2015-07-02 2015-06-29 218.776 73,616 -215 0.52% 16,105,378
2015-06-30 2015-06-26 238.367 73,831 -367 0.52% 17,598,900
2015-06-29 2015-06-25 228.571 74,198 -153 0.53% 16,959,543
2015-06-25 2015-06-23 228.571 74,351 +61 0.53% 16,994,514
2015-06-24 2015-06-22 228.571 74,290 -92 0.53% 16,980,571
2015-06-23 2015-06-19 225.306 74,382 +674 0.53% 16,758,720
2015-06-19 2015-06-17 235.102 73,708 +61 0.52% 17,328,901
2015-06-18 2015-06-16 231.837 73,647 +122 0.52% 17,074,080
2015-06-17 2015-06-15 241.633 73,525 +2,144 0.52% 17,766,041
2015-06-16 2015-06-12 248.163 71,381 +9,249 0.51% 17,714,142
2015-06-15 2015-06-11 254.694 62,132 -23,624 0.44% 15,824,640
2015-06-11 2015-06-09 228.571 85,756 -815 0.61% 19,601,371
2015-06-10 2015-06-08 222.041 86,571 -2,450 0.61% 19,222,296
2015-06-09 2015-06-05 208.980 89,021 +766 0.63% 18,603,572
2015-06-08 2015-06-04 215.510 88,255 +2,450 0.63% 19,019,853
2015-06-05 2015-06-03 218.776 85,805 +92 0.61% 18,772,033
2015-06-04 2015-06-02 225.306 85,713 +428 0.61% 19,311,664
2015-06-01 2015-05-28 222.041 85,285 +460 0.61% 18,936,751
2015-05-29 2015-05-27 235.102 84,825 -845 0.60% 19,942,531
2015-05-28 2015-05-26 212.245 85,670 -6,125 0.61% 18,183,020
2015-05-26 2015-05-21 222.041 91,795 -1,072 0.65% 20,382,237
2015-05-22 2015-05-20 228.571 92,867 +61 0.66% 21,226,743
2015-05-20 2015-05-18 225.306 92,806 +3,889 0.66% 20,909,760
2015-05-19 2015-05-15 238.367 88,917 -1,488 0.63% 21,194,909
2015-05-18 2015-05-14 231.837 90,405 -11,938 0.64% 20,959,200
2015-05-15 2015-05-13 192.653 102,343 -6,217 0.73% 19,716,692
2015-05-14 2015-05-12 189.388 108,560 -7,882 0.77% 20,559,935
2015-05-13 2015-05-11 205.714 116,442 +306 0.83% 23,953,783
2015-05-12 2015-05-08 208.980 116,136 -735 0.82% 24,270,054
2015-05-11 2015-05-07 199.184 116,871 +184 0.83% 23,278,795
2015-05-08 2015-05-06 222.041 116,687 +857 0.83% 25,909,277
2015-05-07 2015-05-05 218.776 115,830 +613 0.82% 25,340,767
2015-05-06 2015-05-04 222.041 115,217 +214 0.82% 25,582,877
2015-05-05 2015-04-30 215.510 115,003 +1,225 0.82% 24,784,320
2015-05-04 2015-04-29 225.306 113,778 -11,086 0.81% 25,634,880
2015-04-30 2015-04-28 215.510 124,864 +3,889 0.89% 26,909,466
2015-04-29 2015-04-27 222.041 120,975 +20,268 0.86% 26,861,388
2015-04-28 2015-04-24 228.571 100,707 +6,535 0.71% 23,018,743
2015-04-27 2015-04-23 231.837 94,172 +10,719 0.67% 21,832,529
2015-04-24 2015-04-22 238.367 83,453 +4,502 0.59% 19,892,470
2015-04-23 2015-04-21 238.367 78,951 +2,995 0.56% 18,819,340
2015-04-22 2015-04-20 205.714 75,956 +4,318 0.54% 15,625,234
2015-04-21 2015-04-17 179.592 71,638 +1,194 0.51% 12,865,600
2015-04-16 2015-04-14 176.327 70,444 +503 0.50% 12,421,146
2015-04-15 2015-04-13 179.592 69,941 +6,645 0.50% 12,560,833
2015-04-14 2015-04-10 179.592 63,296 +9,494 0.45% 11,367,445
2015-04-13 2015-04-09 186.122 53,802 -5,690 0.38% 10,013,760
2015-04-10 2015-04-08 189.388 59,492 +4,269 0.42% 11,267,056
2015-04-09 2015-04-02 189.388 55,223 +1,409 0.39% 10,458,560
2015-04-08 2015-04-01 195.918 53,814 +3,981 0.38% 10,543,151
2015-04-01 2015-03-30 199.184 49,833 +459 0.35% 9,925,920
2015-03-31 2015-03-27 199.184 49,374 -306 0.35% 9,834,495
2015-03-30 2015-03-26 195.918 49,680 +643 0.35% 9,733,224
2015-03-27 2015-03-25 208.980 49,037 -704 0.35% 10,247,732
2015-03-26 2015-03-24 166.531 49,741 +429 0.35% 8,283,399
2015-03-25 2015-03-23 146.939 49,312 +5,047 0.35% 7,245,845
2015-03-24 2015-03-20 153.469 44,265 -9,090 0.31% 6,793,322
2015-03-23 2015-03-19 166.531 53,355 +2,450 0.38% 8,885,241
2015-03-20 2015-03-18 163.265 50,905 +61 0.36% 8,311,020
2015-03-05 2015-03-03 199.184 50,844 -1,837 0.36% 10,127,295
2015-03-03 2015-02-27 195.918 52,681 +61 0.37% 10,321,176
2015-03-02 2015-02-26 192.653 52,620 +61 0.37% 10,137,404
2015-02-27 2015-02-25 208.980 52,559 +196 0.37% 10,983,758
2015-02-24 2015-02-18 212.245 52,363 -153 0.37% 11,113,780
2015-02-23 2015-02-16 205.714 52,516 -122 0.37% 10,803,291
2015-02-17 2015-02-13 208.980 52,638 -31 0.37% 11,000,268
2015-02-13 2015-02-11 202.449 52,669 +31 0.37% 10,662,785
2015-02-11 2015-02-09 205.714 52,638 -62 0.37% 10,828,389
2015-02-09 2015-02-05 208.980 52,700 +282 0.37% 11,013,224
2015-02-06 2015-02-04 202.449 52,418 -5,488 0.37% 10,611,971
2015-02-04 2015-02-02 215.510 57,906 -3,797 0.41% 12,479,334
2015-02-03 2015-01-30 222.041 61,703 +1,837 0.44% 13,700,584
2015-02-02 2015-01-29 222.041 59,866 +215 0.42% 13,292,696
2015-01-30 2015-01-28 215.510 59,651 +8,593 0.42% 12,855,399
2015-01-29 2015-01-27 212.245 51,058 +6,125 0.36% 10,836,800
2015-01-20 2015-01-16 218.776 44,933 +61 0.32% 9,830,240
2015-01-12 2015-01-08 218.776 44,872 -306 0.32% 9,816,895
2015-01-07 2015-01-05 222.041 45,178 -92 0.32% 10,031,360
2015-01-06 2015-01-02 215.510 45,270 +4,649 0.32% 9,756,147
2015-01-05 2014-12-31 205.714 40,621 +2,517 0.29% 8,356,320
2015-01-02 2014-12-29 212.245 38,104 -61 0.27% 8,087,380
2014-12-23 2014-12-19 202.449 38,165 -31 0.27% 7,726,465
2014-12-22 2014-12-18 218.776 38,196 +1,103 0.27% 8,356,349
2014-12-19 2014-12-17 228.571 37,093 +2,572 0.26% 8,478,400
2014-12-18 2014-12-16 241.633 34,521 -18 0.24% 8,341,401
2014-12-17 2014-12-15 241.633 34,539 -31 0.25% 8,345,750
2014-12-16 2014-12-12 238.367 34,570 +509 0.25% 8,240,359
2014-12-15 2014-12-11 248.163 34,061 +759 0.24% 8,452,689
2014-12-12 2014-12-10 254.694 33,302 -477 0.24% 8,481,816
2014-12-11 2014-12-09 254.694 33,779 -1,440 0.24% 8,603,304
2014-12-10 2014-12-08 264.490 35,219 +1,642 0.25% 9,315,066
2014-12-09 2014-12-05 254.694 33,577 +9,077 0.24% 8,551,856
2014-12-08 2014-12-04 257.959 24,500 +551 0.17% 6,320,000
2014-12-05 2014-12-03 244.898 23,949 +2,965 0.17% 5,865,061
2014-12-04 2014-12-02 261.224 20,984 +1,016 0.15% 5,481,535
2014-12-01 2014-11-27 264.490 19,968 +3,063 0.14% 5,281,332
2014-11-28 2014-11-26 264.490 16,905 +3,736 0.12% 4,471,200
2014-11-25 2014-11-21 274.286 13,169 +184 0.09% 3,612,069
2014-11-24 2014-11-20 274.286 12,985 +61 0.09% 3,561,600
2014-11-21 2014-11-19 274.286 12,924 -539 0.09% 3,544,869
2014-11-20 2014-11-18 271.020 13,463 +1,409 0.10% 3,648,748
2014-11-19 2014-11-17 274.286 12,054 -153 0.09% 3,306,240
2014-11-13 2014-11-11 271.020 12,207 +92 0.09% 3,308,346
2014-11-11 2014-11-07 267.755 12,115 +1,280 0.09% 3,243,853
2014-11-10 2014-11-06 261.224 10,835 +612 0.08% 2,830,367
2014-11-06 2014-11-04 261.224 10,223 +1,287 0.08% 2,670,498
2014-11-05 2014-11-03 267.755 8,936 +918 0.07% 2,392,660
2014-10-31 2014-10-29 274.286 8,018 -367 0.06% 2,199,223
2014-10-27 2014-10-23 284.082 8,385 +943 0.06% 2,382,024
2014-10-22 2014-10-20 297.143 7,442 -704 0.06% 2,211,337
2014-10-21 2014-10-17 284.082 8,146 +765 0.06% 2,314,129
2014-10-17 2014-10-15 290.612 7,381 -306 0.06% 2,145,009
2014-10-16 2014-10-14 290.612 7,687 +92 0.06% 2,233,936
2014-10-15 2014-10-13 293.878 7,595 -153 0.06% 2,232,000
2014-10-10 2014-10-08 300.408 7,748 +61 0.06% 2,327,562
2014-09-30 2014-09-26 313.469 7,687 -1,997 0.06% 2,409,639
2014-09-29 2014-09-25 303.673 9,684 -5,573 0.07% 2,940,774
2014-09-26 2014-09-24 320.000 15,257 -92 0.11% 4,882,240
2014-09-23 2014-09-19 320.000 15,349 +643 0.12% 4,911,680
2014-09-22 2014-09-18 320.000 14,706 +30 0.11% 4,705,920
2014-09-17 2014-09-15 339.592 14,676 +980 0.11% 4,983,850
2014-09-16 2014-09-12 313.469 13,696 -1,653 0.10% 4,293,277
2014-09-12 2014-09-10 313.469 15,349 -62 0.12% 4,811,442
2014-09-11 2014-09-08 313.469 15,411 -159 0.12% 4,830,877
2014-09-10 2014-09-05 293.878 15,570 -1,108 0.12% 4,575,673
2014-09-02 2014-08-29 310.204 16,678 +159 0.13% 5,173,584
2014-09-01 2014-08-28 306.939 16,519 -1,011 0.12% 5,070,322
2014-08-29 2014-08-27 303.673 17,530 -294 0.13% 5,323,396
2014-08-28 2014-08-26 293.878 17,824 -86 0.13% 5,238,073
2014-08-27 2014-08-25 287.347 17,910 +86 0.13% 5,146,384
2014-08-22 2014-08-20 320.000 17,824 -459 0.13% 5,703,680
2014-08-18 2014-08-14 326.531 18,283 -613 0.14% 5,969,959
2014-08-15 2014-08-13 333.061 18,896 +92 0.14% 6,293,525
2014-08-14 2014-08-12 326.531 18,804 +1,838 0.14% 6,140,082
2014-08-13 2014-08-11 342.857 16,966 -478 0.13% 5,816,914
2014-08-12 2014-08-08 339.592 17,444 +570 0.13% 5,923,840
2014-08-11 2014-08-07 333.061 16,874 +612 0.13% 5,620,075
2014-08-08 2014-08-06 320.000 16,262 -306 0.12% 5,203,840
2014-08-06 2014-08-04 310.204 16,568 +367 0.12% 5,139,461
2014-08-05 2014-08-01 329.796 16,201 -67 0.12% 5,343,024
2014-08-04 2014-07-31 336.327 16,268 -153 0.12% 5,471,360
2014-08-01 2014-07-30 306.939 16,421 +3,399 0.12% 5,040,242
2014-07-31 2014-07-29 277.551 13,022 +153 0.10% 3,614,269
2014-07-30 2014-07-28 267.755 12,869 +2,144 0.10% 3,445,740
2014-07-28 2014-07-24 264.490 10,725 +404 0.08% 2,836,653
2014-07-24 2014-07-22 235.102 10,321 +215 0.08% 2,426,488
2014-07-23 2014-07-21 235.102 10,106 +918 0.08% 2,375,941
2014-07-02 2014-06-27 228.571 9,188 -91 0.07% 2,100,114
2014-06-27 2014-06-25 222.041 9,279 +91 0.07% 2,060,317
2014-06-24 2014-06-20 244.898 9,188 +588 0.07% 2,250,122
2014-06-20 2014-06-18 251.429 8,600 +399 0.06% 2,162,286
2014-06-12 2014-06-10 261.224 8,201 -154 0.06% 2,142,302
2014-05-28 2014-05-26 261.224 8,355 +154 0.06% 2,182,531
2014-05-27 2014-05-23 261.224 8,201 -92 0.06% 2,142,302
2014-05-26 2014-05-22 244.898 8,293 -625 0.06% 2,030,939
2014-05-22 2014-05-20 254.694 8,918 +717 0.07% 2,271,360
2014-05-21 2014-05-19 261.224 8,201 -92 0.06% 2,142,302
2014-05-16 2014-05-14 257.959 8,293 -31 0.06% 2,139,256
2014-05-14 2014-05-12 254.694 8,324 -92 0.06% 2,120,072
2014-05-12 2014-05-08 248.163 8,416 +92 0.06% 2,088,542
2014-05-05 2014-04-30 254.694 8,324 -55 0.06% 2,120,072
2014-05-02 2014-04-29 248.163 8,379 -43 0.06% 2,079,360
2014-04-30 2014-04-28 261.224 8,422 +61 0.06% 2,200,033
2014-04-14 2014-04-10 287.347 8,361 +98 0.06% 2,402,508
2014-04-08 2014-04-04 303.673 8,263 -49 0.06% 2,509,254
2014-04-07 2014-04-03 303.673 8,312 -104 0.06% 2,524,134
2014-04-04 2014-04-02 290.612 8,416 +135 0.06% 2,445,793
2014-04-03 2014-04-01 303.673 8,281 +18 0.06% 2,514,720
2014-04-02 2014-03-31 306.939 8,263 +13 0.06% 2,536,235
2014-04-01 2014-03-28 313.469 8,250 +214 0.06% 2,586,122
2014-03-27 2014-03-25 329.796 8,036 -337 0.06% 2,650,240
2014-03-26 2014-03-24 329.796 8,373 +55 0.06% 2,761,381
2014-03-25 2014-03-21 329.796 8,318 -49 0.06% 2,743,242
2014-03-24 2014-03-20 333.061 8,367 +92 0.06% 2,786,723
2014-03-20 2014-03-18 336.327 8,275 -86 0.06% 2,783,102
2014-03-19 2014-03-17 336.327 8,361 +86 0.06% 2,812,026
2014-03-18 2014-03-14 346.122 8,275 -1,482 0.06% 2,864,163
2014-03-17 2014-03-13 339.592 9,757 -86 0.07% 3,313,398
2014-03-14 2014-03-12 333.061 9,843 -3,644 0.07% 3,278,322
2014-03-13 2014-03-11 333.061 13,487 +12 0.10% 4,491,997
2014-03-10 2014-03-06 336.327 13,475 -98 0.10% 4,532,000
2014-03-07 2014-03-05 329.796 13,573 +129 0.10% 4,476,320
2014-02-26 2014-02-24 342.857 13,444 +61 0.10% 4,609,371
2014-02-25 2014-02-21 352.653 13,383 +12 0.10% 4,719,556
2014-02-11 2014-02-07 372.245 13,371 -61 0.10% 4,977,287
2014-02-06 2014-02-04 372.245 13,432 -86 0.10% 4,999,993
2014-02-05 2014-01-30 365.714 13,518 -6 0.10% 4,943,726
2014-02-04 2014-01-28 352.653 13,524 +61 0.10% 4,769,280
2014-01-10 2014-01-08 362.449 13,463 -306 0.10% 4,879,651
2014-01-07 2014-01-03 378.776 13,769 -31 0.10% 5,215,360
2014-01-03 2013-12-31 388.571 13,800 -79 0.10% 5,362,286
2013-12-30 2013-12-24 372.245 13,879 -62 0.10% 5,166,387
2013-12-27 2013-12-20 349.388 13,941 +62 0.10% 4,870,815
2013-12-18 2013-12-16 375.510 13,879 +337 0.10% 5,211,706
2013-12-16 2013-12-12 378.776 13,542 -92 0.10% 5,129,378
2013-12-13 2013-12-11 349.388 13,634 +12 0.10% 4,763,553
2013-12-10 2013-12-06 352.653 13,622 -919 0.10% 4,803,840
2013-12-09 2013-12-05 349.388 14,541 -30 0.11% 5,080,447
2013-12-04 2013-12-02 355.918 14,571 +110 0.11% 5,186,087
2013-12-02 2013-11-28 362.449 14,461 -74 0.11% 5,241,375
2013-11-29 2013-11-27 365.714 14,535 +74 0.11% 5,315,657
2013-11-19 2013-11-15 385.306 14,461 +919 0.11% 5,571,912
2013-11-15 2013-11-13 378.776 13,542 -25 0.10% 5,129,378
2013-11-01 2013-10-30 408.163 13,567 +80 0.10% 5,537,551
2013-10-31 2013-10-29 414.694 13,487 -62 0.10% 5,592,976
2013-10-30 2013-10-28 411.429 13,549 -42 0.10% 5,574,446
2013-10-25 2013-10-23 408.163 13,591 -154 0.10% 5,547,347
2013-10-22 2013-10-18 404.898 13,745 -1,647 0.10% 5,565,322
2013-10-17 2013-10-15 395.102 15,392 +1,807 0.12% 6,081,411
2013-10-16 2013-10-11 375.510 13,585 -80 0.10% 5,101,306
2013-10-15 2013-10-10 368.980 13,665 -92 0.10% 5,042,106
2013-10-10 2013-10-08 365.714 13,757 -37 0.10% 5,031,131
2013-10-02 2013-09-27 359.184 13,794 -61 0.10% 4,954,580
2013-09-27 2013-09-25 349.388 13,855 +61 0.10% 4,840,767
2013-09-26 2013-09-24 352.653 13,794 +13 0.10% 4,864,496
2013-09-24 2013-09-19 355.918 13,781 +153 0.10% 4,904,911
2013-09-19 2013-09-17 362.449 13,628 -12 0.10% 4,939,455
2013-09-18 2013-09-16 355.918 13,640 -92 0.10% 4,854,727
2013-09-17 2013-09-13 355.918 13,732 -62 0.10% 4,887,471
2013-09-16 2013-09-12 365.714 13,794 +123 0.10% 5,044,663
2013-09-13 2013-09-11 362.449 13,671 +73 0.10% 4,955,040
2013-09-12 2013-09-10 368.980 13,598 +92 0.10% 5,017,384
2013-09-11 2013-09-09 368.980 13,506 +19 0.10% 4,983,438
2013-09-10 2013-09-06 368.980 13,487 +67 0.10% 4,976,428
2013-09-09 2013-09-05 375.510 13,420 +49 0.10% 5,039,347
2013-09-06 2013-09-04 378.776 13,371 -92 0.10% 5,064,607
2013-09-05 2013-09-03 372.245 13,463 +92 0.10% 5,011,533
2013-08-30 2013-08-28 391.837 13,371 +12 0.10% 5,239,249
2013-08-28 2013-08-26 388.571 13,359 +49 0.10% 5,190,926
2013-08-27 2013-08-23 388.571 13,310 -306 0.10% 5,171,886
2013-08-26 2013-08-22 388.571 13,616 -110 0.10% 5,290,789
2013-08-23 2013-08-21 391.837 13,726 +18 0.10% 5,378,351
2013-08-20 2013-08-16 395.102 13,708 +92 0.10% 5,416,059
2013-08-16 2013-08-13 404.898 13,616 -98 0.10% 5,513,091
2013-08-13 2013-08-09 398.367 13,714 +98 0.10% 5,463,210
2013-08-12 2013-08-08 408.163 13,616 -80 0.10% 5,557,551
2013-08-08 2013-08-06 408.163 13,696 +80 0.10% 5,590,204
2013-07-17 2013-07-15 421.224 13,616 -31 0.10% 5,735,393
2013-05-24 2013-05-22 427.755 13,647 -30 0.10% 5,837,574
2013-05-22 2013-05-20 434.286 13,677 -92 0.10% 5,939,726
2013-05-21 2013-05-16 444.082 13,769 +92 0.10% 6,114,560
2013-05-15 2013-05-13 434.286 13,677 -61 0.10% 5,939,726
2013-05-14 2013-05-10 444.082 13,738 -105 0.10% 6,100,793
2013-04-11 2013-04-09 450.612 13,843 -306 0.10% 6,237,825
2013-03-28 2013-03-26 460.408 14,149 -30 0.11% 6,514,315
2013-03-20 2013-03-18 470.204 14,179 +18 0.11% 6,667,024
2013-03-15 2013-03-13 466.939 14,161 +61 0.11% 6,612,320
2013-02-14 2013-02-07 450.612 14,100 -61 0.11% 6,353,633
2013-02-07 2013-02-05 447.347 14,161 +61 0.11% 6,334,880
2013-02-04 2013-01-31 453.878 14,100 -67 0.11% 6,399,673
2013-01-31 2013-01-29 460.408 14,167 +67 0.11% 6,522,602
2013-01-25 2013-01-23 466.939 14,100 -43 0.11% 6,583,837
2013-01-23 2013-01-21 466.939 14,143 -6 0.11% 6,603,915
2013-01-18 2013-01-16 470.204 14,149 +49 0.11% 6,652,918
2013-01-17 2013-01-15 470.204 14,100 -153 0.11% 6,629,878
2013-01-16 2013-01-14 473.469 14,253 -245 0.11% 6,748,359
2013-01-14 2013-01-10 473.469 14,498 -220 0.11% 6,864,359
2013-01-11 2013-01-09 473.469 14,718 +30 0.11% 6,968,522
2013-01-08 2013-01-04 473.469 14,688 +104 0.11% 6,954,318
2013-01-07 2013-01-03 483.265 14,584 +62 0.11% 7,047,941
2012-12-18 2012-12-14 486.531 14,522 -154 0.11% 7,065,398
2012-12-11 2012-12-07 466.939 14,676 +31 0.11% 6,852,793
2012-12-10 2012-12-06 466.939 14,645 +61 0.11% 6,838,318
2012-12-06 2012-12-04 480.000 14,584 -551 0.11% 7,000,320
2012-11-30 2012-11-28 480.000 15,135 +31 0.11% 7,264,800
2012-11-29 2012-11-27 489.796 15,104 +43 0.11% 7,397,878
2012-11-27 2012-11-23 480.000 15,061 -637 0.11% 7,229,280
2012-11-07 2012-11-05 486.531 15,698 -154 0.12% 7,637,558
2012-10-30 2012-10-26 483.265 15,852 +31 0.12% 7,660,722
2012-10-29 2012-10-25 480.000 15,821 +31 0.12% 7,594,080
2012-10-18 2012-10-16 480.000 15,790 -31 0.12% 7,579,200
2012-10-09 2012-10-05 493.061 15,821 -31 0.15% 7,800,722
2012-10-05 2012-10-03 493.061 15,852 +31 0.15% 7,816,007
2012-10-03 2012-09-27 486.531 15,821 -31 0.15% 7,697,401
2012-09-28 2012-09-26 486.531 15,852 -1,071 0.15% 7,712,483
2012-09-27 2012-09-25 483.265 16,923 -2,469 0.16% 8,178,299
2012-09-24 2012-09-20 476.735 19,392 -18 0.18% 9,244,839
2012-09-21 2012-09-19 483.265 19,410 +30 0.18% 9,380,180
2012-09-20 2012-09-18 476.735 19,380 -73 0.18% 9,239,118
2012-09-18 2012-09-14 480.000 19,453 +61 0.18% 9,337,440
2012-09-14 2012-09-12 457.143 19,392 -563 0.18% 8,864,914
2012-09-06 2012-09-04 444.082 19,955 -31 0.19% 8,861,649
2012-08-31 2012-08-29 444.082 19,986 -55 0.19% 8,875,416
2012-08-29 2012-08-27 427.755 20,041 -1,691 0.19% 8,572,640
2012-08-28 2012-08-24 450.612 21,732 -490 0.20% 9,792,705
2012-08-27 2012-08-23 444.082 22,222 -1,102 0.21% 9,868,382
2012-08-24 2012-08-22 424.490 23,324 +1,011 0.22% 9,900,800
2012-08-23 2012-08-21 395.102 22,313 +1,684 0.21% 8,815,912
2012-08-22 2012-08-20 382.041 20,629 +31 0.19% 7,881,120
2012-08-21 2012-08-17 375.510 20,598 -919 0.19% 7,734,759
2012-08-20 2012-08-16 372.245 21,517 +919 0.20% 8,009,593
2012-07-06 2012-07-04 421.224 20,598 -92 0.19% 8,676,382
2012-06-19 2012-06-15 447.347 20,690 -62 0.19% 9,255,608
2012-06-08 2012-06-06 434.286 20,752 +62 0.19% 9,012,297
2012-05-31 2012-05-29 434.286 20,690 +6 0.19% 8,985,371
2012-05-17 2012-05-15 444.082 20,684 -6 0.19% 9,185,384
2012-05-11 2012-05-09 444.082 20,690 -184 0.19% 9,188,049
2012-05-04 2012-05-02 447.347 20,874 -613 0.20% 9,337,920
2012-05-03 2012-04-30 450.612 21,487 +613 0.20% 9,682,305
2012-04-30 2012-04-26 447.347 20,874 -74 0.20% 9,337,920
2012-04-11 2012-04-05 440.816 20,948 +31 0.20% 9,234,220
2012-04-05 2012-04-02 434.286 20,917 -202 0.20% 9,083,954
2012-04-03 2012-03-30 431.020 21,119 -31 0.20% 9,102,720
2012-03-29 2012-03-27 447.347 21,150 +43 0.20% 9,461,388
2012-03-28 2012-03-26 447.347 21,107 +184 0.20% 9,442,152
2012-03-23 2012-03-21 450.612 20,923 -61 0.20% 9,428,160
2012-03-21 2012-03-19 453.878 20,984 +30 0.20% 9,524,167
2012-03-16 2012-03-14 466.939 20,954 -36 0.20% 9,784,235
2012-03-05 2012-03-01 470.204 20,990 +61 0.20% 9,869,584
2012-02-14 2012-02-10 480.000 20,929 +86 0.20% 10,045,920
2012-02-13 2012-02-09 486.531 20,843 +85 0.20% 10,140,758
2012-02-08 2012-02-06 466.939 20,758 +62 0.20% 9,692,715
2012-01-31 2012-01-27 496.327 20,696 -31 0.20% 10,271,974
2012-01-30 2012-01-26 480.000 20,727 +31 0.20% 9,948,960
2011-12-29 2011-12-23 489.796 20,696 -221 0.20% 10,136,816
2011-12-28 2011-12-22 359.184 20,917 +190 0.21% 7,513,045
2011-12-21 2011-12-19 463.673 20,727 -104 0.20% 9,610,560
2011-12-19 2011-12-15 470.204 20,831 -61 0.20% 9,794,821
2011-11-30 2011-11-28 476.735 20,892 -62 0.20% 9,959,941
2011-10-31 2011-10-27 515.918 20,954 -214 0.21% 10,810,553
2011-10-28 2011-10-26 480.000 21,168 +61 0.21% 10,160,640
2011-10-27 2011-10-25 473.469 21,107 +31 0.21% 9,993,518
2011-10-20 2011-10-18 480.000 21,076 -613 0.21% 10,116,480
2011-10-18 2011-10-14 483.265 21,689 -637 0.21% 10,481,541
2011-10-17 2011-10-13 483.265 22,326 +674 0.22% 10,789,381
2011-10-14 2011-10-12 483.265 21,652 +766 0.21% 10,463,660
2011-09-30 2011-09-27 519.184 20,886 +171 0.20% 10,843,670
2011-09-28 2011-09-26 496.327 20,715 -582 0.20% 10,281,404
2011-09-27 2011-09-23 515.918 21,297 -24 0.21% 10,987,513
2011-09-26 2011-09-22 542.041 21,321 -49 0.21% 11,556,852
2011-09-21 2011-09-19 561.633 21,370 -92 0.21% 12,002,090
2011-09-20 2011-09-16 574.694 21,462 +165 0.21% 12,334,080
2011-09-19 2011-09-15 584.490 21,297 +6 0.21% 12,447,879
2011-09-16 2011-09-14 584.490 21,291 -61 0.21% 12,444,372
2011-09-15 2011-09-12 568.163 21,352 -263 0.21% 12,131,422
2011-09-06 2011-09-02 522.449 21,615 -68 0.21% 11,292,735
2011-08-29 2011-08-25 522.449 21,683 -153 0.21% 11,328,261
2011-08-26 2011-08-24 499.592 21,836 +153 0.21% 10,909,087
2011-08-23 2011-08-19 519.184 21,683 -214 0.21% 11,257,460
2011-08-19 2011-08-17 499.592 21,897 +153 0.21% 10,939,562
2011-08-18 2011-08-16 506.122 21,744 -306 0.21% 11,005,127
2011-08-17 2011-08-15 483.265 22,050 -61 0.22% 10,656,000
2011-08-16 2011-08-12 476.735 22,111 +214 0.22% 10,541,081
2011-08-11 2011-08-09 486.531 21,897 -122 0.21% 10,653,561
2011-08-08 2011-08-04 519.184 22,019 -19 0.22% 11,431,905
2011-07-28 2011-07-26 515.918 22,038 +92 0.22% 11,369,809
2011-07-27 2011-07-25 532.245 21,946 -61 0.22% 11,680,647
2011-07-21 2011-07-19 532.245 22,007 -184 0.22% 11,713,113
2011-07-20 2011-07-18 535.510 22,191 -122 0.22% 11,883,507
2011-07-19 2011-07-15 512.653 22,313 +61 0.22% 11,438,828
2011-07-18 2011-07-14 522.449 22,252 +30 0.22% 11,625,535
2011-07-14 2011-07-12 515.918 22,222 -67 0.22% 11,464,738
2011-07-13 2011-07-11 528.980 22,289 -31 0.22% 11,790,426
2011-07-12 2011-07-08 525.714 22,320 +92 0.22% 11,733,943
2011-07-11 2011-07-07 528.980 22,228 +31 0.22% 11,758,158
2011-06-24 2011-06-22 542.041 22,197 -153 0.22% 12,031,680
2011-06-23 2011-06-21 538.776 22,350 +92 0.22% 12,041,633
2011-06-22 2011-06-20 515.918 22,258 +208 0.22% 11,483,311
2011-06-20 2011-06-16 548.571 22,050 +153 0.22% 12,096,000
2011-06-17 2011-06-15 551.837 21,897 -18 0.21% 12,083,569
2011-06-15 2011-06-13 564.898 21,915 -62 0.21% 12,379,739
2011-06-14 2011-06-10 587.755 21,977 +92 0.22% 12,917,094
2011-06-13 2011-06-09 610.612 21,885 -416 0.21% 13,363,249
2011-06-10 2011-06-08 604.082 22,301 -4,490 0.22% 13,471,624
2011-06-08 2011-06-03 626.939 26,791 -49 0.26% 16,796,317
2011-06-03 2011-06-01 626.939 26,840 -61 0.26% 16,827,037
2011-05-27 2011-05-25 626.939 26,901 +92 0.26% 16,865,280
2011-05-25 2011-05-23 626.939 26,809 +214 0.26% 16,807,602
2011-05-24 2011-05-20 643.265 26,595 -1,231 0.26% 17,107,641
2011-05-23 2011-05-19 626.939 27,826 -398 0.27% 17,445,198
2011-05-19 2011-05-17 613.878 28,224 -153 0.28% 17,326,080
2011-05-18 2011-05-16 617.143 28,377 -135 0.28% 17,512,663
2011-05-17 2011-05-13 607.347 28,512 -55 0.28% 17,316,676
2011-05-16 2011-05-12 597.551 28,567 -251 0.28% 17,070,240
2011-05-13 2011-05-11 604.082 28,818 +12 0.28% 17,408,424
2011-05-12 2011-05-09 591.020 28,806 -122 0.28% 17,024,934
2011-05-11 2011-05-06 555.102 28,928 -62 0.28% 16,057,992
2011-05-06 2011-05-04 551.837 28,990 -122 0.28% 15,997,747
2011-04-27 2011-04-21 545.306 29,112 -31 0.29% 15,874,952
2011-04-26 2011-04-20 542.041 29,143 -30 0.29% 15,796,696
2011-04-21 2011-04-19 555.102 29,173 +36 0.29% 16,193,992
2011-04-20 2011-04-18 538.776 29,137 -30 0.29% 15,698,302
2011-04-19 2011-04-15 538.776 29,167 -31 0.29% 15,714,465
2011-04-18 2011-04-14 538.776 29,198 -61 0.29% 15,731,167
2011-04-14 2011-04-12 538.776 29,259 +18 0.29% 15,764,033
2011-04-13 2011-04-11 525.714 29,241 +92 0.29% 15,372,411
2011-04-12 2011-04-08 525.714 29,149 +61 0.29% 15,324,046
2011-04-11 2011-04-07 542.041 29,088 +92 0.29% 15,766,883
2011-04-07 2011-04-04 555.102 28,996 +61 0.28% 16,095,739
2011-04-04 2011-03-31 555.102 28,935 -30 0.28% 16,061,878
2011-03-31 2011-03-29 558.367 28,965 -61 0.28% 16,173,110
2011-03-30 2011-03-28 548.571 29,026 -62 0.28% 15,922,834
2011-03-29 2011-03-25 538.776 29,088 +31 0.29% 15,671,902
2011-03-25 2011-03-23 555.102 29,057 -92 0.28% 16,129,600
2011-03-22 2011-03-18 574.694 29,149 -31 0.29% 16,751,752
2011-03-21 2011-03-17 528.980 29,180 -61 0.29% 15,435,624
2011-03-18 2011-03-16 525.714 29,241 -30 0.29% 15,372,411
2011-03-17 2011-03-15 522.449 29,271 -31 0.29% 15,292,604
2011-03-16 2011-03-14 532.245 29,302 -37 0.29% 15,595,840
2011-03-15 2011-03-11 545.306 29,339 -245 0.29% 15,998,736
2011-03-14 2011-03-10 548.571 29,584 -306 0.29% 16,228,937
2011-03-11 2011-03-09 555.102 29,890 +18 0.29% 16,592,000
2011-03-10 2011-03-08 571.429 29,872 +6 0.29% 17,069,714
2011-03-08 2011-03-04 561.633 29,866 -61 0.29% 16,773,721
2011-03-07 2011-03-03 538.776 29,927 +12 0.29% 16,123,935
2011-03-03 2011-03-01 545.306 29,915 -30 0.29% 16,312,833
2011-02-28 2011-02-24 542.041 29,945 -331 0.29% 16,231,412
2011-02-23 2011-02-21 551.837 30,276 -31 0.30% 16,707,409
2011-02-15 2011-02-11 538.776 30,307 +25 0.30% 16,328,669
2011-02-14 2011-02-10 532.245 30,282 -12 0.30% 16,117,440
2011-02-11 2011-02-09 555.102 30,294 +61 0.30% 16,816,261
2011-02-08 2011-02-02 551.837 30,233 +55 0.30% 16,683,680
2011-02-01 2011-01-28 532.245 30,178 -61 0.30% 16,062,087
2011-01-31 2011-01-27 528.980 30,239 -92 0.30% 15,995,814
2011-01-27 2011-01-25 545.306 30,331 -31 0.30% 16,539,680
2011-01-26 2011-01-24 532.245 30,362 -12 0.30% 16,160,020
2011-01-25 2011-01-21 515.918 30,374 +61 0.30% 15,670,504
2011-01-21 2011-01-19 522.449 30,313 +62 0.30% 15,836,996
2011-01-20 2011-01-18 515.918 30,251 +61 0.30% 15,607,047
2011-01-17 2011-01-13 535.510 30,190 -1,133 0.30% 16,167,053
2011-01-10 2011-01-06 548.571 31,323 -68 0.31% 17,182,903
2011-01-07 2011-01-05 558.367 31,391 -30 0.31% 17,527,709
2011-01-05 2011-01-03 561.633 31,421 +30 0.31% 17,647,060
2011-01-04 2010-12-31 564.898 31,391 -30 0.31% 17,732,712
2010-12-30 2010-12-28 561.633 31,421 +6 0.31% 17,647,060
2010-12-22 2010-12-20 568.163 31,415 -92 0.31% 17,848,849
2010-12-21 2010-12-17 564.898 31,507 -61 0.31% 17,798,240
2010-12-20 2010-12-16 584.490 31,568 -123 0.36% 18,451,174
2010-12-17 2010-12-15 584.490 31,691 -373 0.36% 18,523,066
2010-12-16 2010-12-14 555.102 32,064 -460 0.36% 17,798,792
2010-12-15 2010-12-13 519.184 32,524 +306 0.37% 16,885,930
2010-12-14 2010-12-10 512.653 32,218 -30 0.36% 16,516,656
2010-12-13 2010-12-09 502.857 32,248 +30 0.36% 16,216,137
2010-12-10 2010-12-08 506.122 32,218 -30 0.36% 16,306,253
2010-12-09 2010-12-07 512.653 32,248 +122 0.36% 16,532,036
2010-12-08 2010-12-06 525.714 32,126 +460 0.36% 16,889,097
2010-12-07 2010-12-03 525.714 31,666 +263 0.36% 16,647,269
2010-12-06 2010-12-02 542.041 31,403 -92 0.36% 17,021,708
2010-12-02 2010-11-30 548.571 31,495 +172 0.36% 17,277,257
2010-11-30 2010-11-26 568.163 31,323 -141 0.35% 17,796,578
2010-11-29 2010-11-25 571.429 31,464 +30 0.36% 17,979,429
2010-11-25 2010-11-23 568.163 31,434 +43 0.36% 17,859,644
2010-11-24 2010-11-22 574.694 31,391 -30 0.36% 18,040,216
2010-11-23 2010-11-19 568.163 31,421 +30 0.36% 17,852,258
2010-11-22 2010-11-18 577.959 31,391 +227 0.36% 18,142,717
2010-11-19 2010-11-17 571.429 31,164 -172 0.35% 17,808,000
2010-11-18 2010-11-16 564.898 31,336 +215 0.35% 17,701,642
2010-11-17 2010-11-15 597.551 31,121 -6 0.35% 18,596,385
2010-11-16 2010-11-12 607.347 31,127 -104 0.35% 18,904,888
2010-11-15 2010-11-11 623.673 31,231 +183 0.35% 19,477,946
2010-11-12 2010-11-10 630.204 31,048 +129 0.35% 19,566,576
2010-11-11 2010-11-09 620.408 30,919 +18 0.35% 19,182,400
2010-11-10 2010-11-08 630.204 30,901 -245 0.35% 19,473,936
2010-11-09 2010-11-05 620.408 31,146 -12,256 0.35% 19,323,233
2010-11-08 2010-11-04 594.286 43,402 +61 0.49% 25,793,189
2010-11-05 2010-11-03 604.082 43,341 -134 0.56% 26,181,502
2010-11-04 2010-11-02 607.347 43,475 -4,220 0.56% 26,404,408
2010-11-03 2010-11-01 613.878 47,695 -1,777 0.61% 29,278,890
2010-11-02 2010-10-29 591.020 49,472 +98 0.64% 29,238,962
2010-11-01 2010-10-28 607.347 49,374 -73 0.63% 29,987,148
2010-10-29 2010-10-27 607.347 49,447 -61 0.64% 30,031,484
2010-10-28 2010-10-26 617.143 49,508 -2,885 0.64% 30,553,509
2010-10-27 2010-10-25 630.204 52,393 -117 0.67% 33,018,282
2010-10-26 2010-10-22 574.694 52,510 +129 0.67% 30,177,176
2010-10-25 2010-10-21 597.551 52,381 +472 0.67% 31,300,320
2010-10-22 2010-10-20 604.082 51,909 -5,868 0.67% 31,357,273
2010-10-21 2010-10-19 623.673 57,777 +520 0.74% 36,033,982
2010-10-20 2010-10-18 607.347 57,257 +913 0.74% 34,774,864
2010-10-19 2010-10-15 613.878 56,344 -343 0.72% 34,588,317
2010-10-18 2010-10-14 607.347 56,687 -3,234 0.73% 34,428,676
2010-10-15 2010-10-13 571.429 59,921 -147 0.77% 34,240,571
2010-10-13 2010-10-11 571.429 60,068 +778 0.77% 34,324,571
2010-10-12 2010-10-08 528.980 59,290 +153 0.76% 31,363,200
2010-10-08 2010-10-06 483.265 59,137 +92 0.76% 28,578,860
2010-10-07 2010-10-05 473.469 59,045 +49 0.76% 27,956,000
2010-10-06 2010-10-04 470.204 58,996 +61 0.76% 27,740,160
2010-10-05 2010-09-30 483.265 58,935 +92 0.76% 28,481,241
2010-10-04 2010-09-29 486.531 58,843 +92 0.76% 28,628,921
2010-09-28 2010-09-24 496.327 58,751 +122 0.75% 29,159,680
2010-09-15 2010-09-13 502.857 58,629 +117 0.75% 29,482,011
2010-09-08 2010-09-06 545.306 58,512 +367 0.75% 31,906,952
2010-09-07 2010-09-03 574.694 58,145 +178 0.75% 33,415,576
2010-09-06 2010-09-02 561.633 57,967 -92 0.74% 32,556,160
2010-09-02 2010-08-31 502.857 58,059 -43 0.75% 29,195,383
2010-08-31 2010-08-27 489.796 58,102 -612 0.75% 28,458,122
2010-08-23 2010-08-19 525.714 58,714 -307 0.75% 30,866,789
2010-08-20 2010-08-18 542.041 59,021 +3,063 0.76% 31,991,791
2010-08-17 2010-08-13 532.245 55,958 -31 0.72% 29,783,360
2010-08-09 2010-08-05 555.102 55,989 +153 0.72% 31,079,608
2010-08-06 2010-08-04 551.837 55,836 -6 0.72% 30,812,356
2010-07-30 2010-07-28 542.041 55,842 +19 0.72% 30,268,643
2010-07-28 2010-07-26 571.429 55,823 -86 0.72% 31,898,857
2010-07-27 2010-07-23 532.245 55,909 +86 0.72% 29,757,280
2010-07-26 2010-07-22 535.510 55,823 -92 0.72% 29,893,786
2010-07-23 2010-07-21 460.408 55,915 -31 0.72% 25,743,722
2010-07-20 2010-07-16 440.816 55,946 +31 0.72% 24,661,910
2010-07-16 2010-07-14 437.551 55,915 +92 0.72% 24,465,665
2010-07-14 2010-07-12 447.347 55,823 -31 0.72% 24,972,248
2010-07-13 2010-07-09 450.612 55,854 +43 0.72% 25,168,496
2010-07-12 2010-07-08 437.551 55,811 -172 0.72% 24,420,160
2010-07-09 2010-07-07 404.898 55,983 +1,464 0.72% 22,667,402
2010-07-05 2010-06-30 522.449 54,519 -12 0.70% 28,483,396
2010-06-29 2010-06-25 571.429 54,531 -6 0.70% 31,160,571
2010-06-28 2010-06-24 571.429 54,537 +153 0.70% 31,164,000
2010-06-25 2010-06-23 587.755 54,384 +245 0.70% 31,964,473
2010-06-03 2010-06-01 577.959 54,139 -98 0.70% 31,290,132
2010-06-02 2010-05-31 581.224 54,237 +74 0.70% 31,523,873
2010-06-01 2010-05-28 594.286 54,163 +61 0.70% 32,188,297
2010-05-31 2010-05-27 591.020 54,102 +398 0.70% 31,975,386
2010-05-28 2010-05-26 564.898 53,704 +37 0.69% 30,337,280
2010-05-27 2010-05-25 558.367 53,667 -1,532 0.69% 29,965,900
2010-05-25 2010-05-20 542.041 55,199 +3,277 0.71% 29,920,111
2010-05-19 2010-05-17 613.878 51,922 +6 0.67% 31,873,750
2010-05-18 2010-05-14 682.449 51,916 +62 0.67% 35,430,021
2010-05-17 2010-05-13 698.776 51,854 +1,163 0.67% 36,234,305
2010-05-14 2010-05-12 679.184 50,691 +7 0.65% 34,428,500
2010-05-12 2010-05-10 702.041 50,684 +91 0.65% 35,582,237
2010-05-11 2010-05-07 711.837 50,593 +25 0.65% 36,013,956
2010-05-10 2010-05-06 718.367 50,568 -31 0.65% 36,326,400
2010-05-07 2010-05-05 731.429 50,599 +19 0.65% 37,009,554
2010-05-06 2010-05-04 757.551 50,580 +306 0.65% 38,316,931
2010-05-05 2010-05-03 741.224 50,274 -61 0.65% 37,264,320
2010-05-04 2010-04-30 770.612 50,335 +55 0.65% 38,788,767
2010-05-03 2010-04-29 744.490 50,280 +3,228 0.65% 37,432,947
2010-04-30 2010-04-28 813.061 47,052 +153 0.61% 38,256,157
2010-04-29 2010-04-27 826.122 46,899 +61 0.60% 38,744,317
2010-04-28 2010-04-26 848.980 46,838 +36,701 0.65% 39,764,506
2010-04-27 2010-04-23 826.122 10,137 -398 0.14% 8,374,403
2010-04-26 2010-04-22 878.367 10,535 +1,207 0.15% 9,253,600
2010-04-22 2010-04-20 845.714 9,328 -31 0.13% 7,888,823
2010-04-21 2010-04-19 822.857 9,359 -61 0.13% 7,701,120
2010-04-20 2010-04-16 816.327 9,420 +128 0.13% 7,689,796
2010-04-19 2010-04-15 816.327 9,292 -55 0.13% 7,585,306
2010-04-15 2010-04-13 816.327 9,347 -153 0.13% 7,630,204
2010-04-14 2010-04-12 767.347 9,500 -86 0.13% 7,289,796
2010-04-13 2010-04-09 757.551 9,586 +429 0.13% 7,261,884
2010-04-08 2010-04-01 757.551 9,157 -61 0.13% 6,936,895
2010-04-07 2010-03-31 751.020 9,218 -61 0.13% 6,922,906
2010-04-01 2010-03-30 757.551 9,279 -92 0.13% 7,029,316
2010-03-31 2010-03-29 744.490 9,371 +12 0.13% 6,976,614
2010-03-30 2010-03-26 754.286 9,359 -31 0.13% 7,059,360
2010-03-29 2010-03-25 747.755 9,390 +31 0.14% 7,021,420
2010-03-26 2010-03-24 751.020 9,359 +122 0.13% 7,028,800
2010-03-25 2010-03-23 767.347 9,237 -61 0.13% 7,087,984
2010-03-24 2010-03-22 777.143 9,298 -153 0.13% 7,225,874
2010-03-22 2010-03-18 744.490 9,451 +31 0.14% 7,036,173
2010-03-19 2010-03-17 741.224 9,420 +79 0.14% 6,982,335
2010-03-17 2010-03-15 764.082 9,341 +123 0.13% 7,137,287
2010-03-16 2010-03-12 783.673 9,218 -153 0.13% 7,223,902
2010-03-15 2010-03-11 773.878 9,371 +122 0.13% 7,252,007
2010-03-12 2010-03-10 790.204 9,249 +86 0.13% 7,308,598
2010-03-11 2010-03-09 751.020 9,163 -55 0.13% 6,881,600
2010-03-10 2010-03-08 786.939 9,218 +765 0.13% 7,254,002
2010-03-09 2010-03-05 826.122 8,453 -545 0.12% 6,983,213
2010-03-08 2010-03-04 835.918 8,998 -312 0.13% 7,521,593
2010-03-05 2010-03-03 862.041 9,310 +116 0.13% 8,025,600
2010-03-04 2010-03-02 875.102 9,194 +692 0.13% 8,045,688
2010-03-03 2010-03-01 894.694 8,502 +86 0.12% 7,606,687
2010-03-02 2010-02-26 839.184 8,416 +153 0.12% 7,062,570
2010-03-01 2010-02-25 813.061 8,263 +31 0.12% 6,718,325
2010-02-25 2010-02-23 819.592 8,232 +986 0.12% 6,746,880
2010-02-24 2010-02-22 826.122 7,246 +153 0.10% 5,986,083
2010-02-22 2010-02-18 819.592 7,093 -30 0.10% 5,813,365
2010-02-18 2010-02-12 829.388 7,123 +759 0.10% 5,907,729
2010-02-17 2010-02-11 813.061 6,364 +306 0.09% 5,174,322
2010-02-11 2010-02-09 813.061 6,058 -67 0.09% 4,925,525
2010-02-10 2010-02-08 829.388 6,125 -61 0.11% 5,080,000
2010-02-09 2010-02-05 845.714 6,186 +6 0.11% 5,231,589
2010-02-08 2010-02-04 862.041 6,180 -49 0.11% 5,327,412
2010-02-05 2010-02-03 826.122 6,229 +337 0.11% 5,145,917
2010-02-04 2010-02-02 842.449 5,892 +343 0.10% 4,963,709
2010-02-03 2010-02-01 829.388 5,549 -178 0.10% 4,602,273
2010-02-02 2010-01-29 783.673 5,727 -184 0.10% 4,488,098
2010-02-01 2010-01-28 780.408 5,911 +637 0.10% 4,612,993
2010-01-29 2010-01-27 653.061 5,274 +294 0.09% 3,444,245
2010-01-28 2010-01-26 708.571 4,980 -183 0.09% 3,528,686
2010-01-26 2010-01-22 786.939 5,163 +177 0.09% 4,062,965
2010-01-25 2010-01-21 809.796 4,986 +31 0.09% 4,037,642
2010-01-22 2010-01-20 809.796 4,955 +79 0.09% 4,012,539
2010-01-21 2010-01-19 862.041 4,876 +319 0.09% 4,203,311
2010-01-20 2010-01-18 868.571 4,557 -135 0.08% 3,958,080
2010-01-19 2010-01-15 881.633 4,692 -306 0.09% 4,136,620
2010-01-18 2010-01-14 865.306 4,998 -86 0.09% 4,324,800
2010-01-15 2010-01-13 767.347 5,084 +184 0.09% 3,901,192
2010-01-14 2010-01-12 800.000 4,900 +588 0.09% 3,920,000
2010-01-13 2010-01-11 822.857 4,312 +496 0.08% 3,548,160
2010-01-12 2010-01-08 790.204 3,816 +282 0.07% 3,015,419
2010-01-11 2010-01-07 734.694 3,534 +214 0.06% 2,596,408
2010-01-08 2010-01-06 698.776 3,320 +123 0.06% 2,319,935
2010-01-07 2010-01-05 757.551 3,197 +398 0.06% 2,421,891
2010-01-06 2010-01-04 754.286 2,799 +135 0.05% 2,111,246
2010-01-05 2009-12-31 649.796 2,664 -686 0.05% 1,731,056
2009-12-30 2009-12-28 473.469 3,350 -98 0.06% 1,586,122
2009-12-29 2009-12-24 473.469 3,448 +1,225 0.07% 1,632,522
2009-12-28 2009-12-22 457.143 2,223 -154 0.04% 1,016,229
2009-12-22 2009-12-18 460.408 2,377 +154 0.05% 1,094,390
2009-12-21 2009-12-17 486.531 2,223 -123 0.05% 1,081,558
2009-12-18 2009-12-16 470.204 2,346 -227 0.05% 1,103,099
2009-12-17 2009-12-15 447.347 2,573 +815 0.05% 1,151,024
2009-12-14 2009-12-10 326.531 1,758 -184 0.04% 574,041
2009-12-11 2009-12-09 320.000 1,942 +276 0.04% 621,440
2009-12-10 2009-12-08 293.878 1,666 -12 0.04% 489,600
2009-12-09 2009-12-07 303.673 1,678 -202 0.04% 509,564
2009-12-08 2009-12-04 284.082 1,880 -368 0.04% 534,073
2009-12-07 2009-12-03 254.694 2,248 -306 0.05% 572,552
2009-12-04 2009-12-02 244.898 2,554 -306 0.05% 625,469
2009-12-01 2009-11-27 222.041 2,860 -62 0.06% 635,037
2009-11-12 2009-11-10 208.980 2,922 -61 0.08% 610,638
2009-11-10 2009-11-06 205.714 2,983 +61 0.08% 613,646
2009-11-06 2009-11-04 208.980 2,922 -153 0.08% 610,638
2009-10-20 2009-10-16 212.245 3,075 -30 0.08% 652,653
2009-10-19 2009-10-15 212.245 3,105 -154 0.08% 659,020
2009-09-25 2009-09-23 238.367 3,259 +31 0.09% 776,839
2009-09-23 2009-09-21 241.633 3,228 -122 0.09% 779,990
2009-09-22 2009-09-18 241.633 3,350 +153 0.09% 809,469
2009-09-21 2009-09-17 244.898 3,197 +141 0.10% 782,939
2009-09-18 2009-09-16 248.163 3,056 +153 0.10% 758,387
2009-09-11 2009-09-09 254.694 2,903 -141 0.09% 739,376
2009-09-10 2009-09-08 251.429 3,044 +306 0.10% 765,349
2009-09-09 2009-09-07 241.633 2,738 +141 0.09% 661,590
2009-09-03 2009-09-01 248.163 2,597 -31 0.08% 644,480
2009-09-02 2009-08-31 248.163 2,628 -122 0.08% 652,173
2009-09-01 2009-08-28 238.367 2,750 -398 0.09% 655,510
2009-08-31 2009-08-27 261.224 3,148 -215 0.10% 822,335
2009-08-20 2009-08-18 208.980 3,363 +307 0.11% 702,798
2009-08-19 2009-08-17 208.980 3,056 +61 0.10% 638,642
2009-08-13 2009-08-11 208.980 2,995 -31 0.10% 625,894
2009-08-10 2009-08-06 215.510 3,026 -153 0.10% 652,134
2009-08-07 2009-08-05 222.041 3,179 +153 0.10% 705,868
2009-08-06 2009-08-04 218.776 3,026 -153 0.10% 662,015
2009-07-23 2009-07-21 215.510 3,179 +31 0.10% 685,107
2009-07-16 2009-07-14 212.245 3,148 -153 0.10% 668,147
2009-07-10 2009-07-08 195.918 3,301 -62 0.11% 646,727
2009-07-09 2009-07-07 199.184 3,363 +62 0.11% 669,855
2009-07-08 2009-07-06 208.980 3,301 -7,963 0.11% 689,842
2009-06-30 2009-06-26 228.571 11,264 -14,700 0.36% 2,574,629
2009-06-29 2009-06-25 215.510 25,964 -919 0.83% 5,595,507
2009-06-26 2009-06-24 205.714 26,883 -5,818 0.86% 5,530,217
2009-06-25 2009-06-23 202.449 32,701 -7,350 1.05% 6,620,284
2009-06-23 2009-06-19 195.918 40,051 -3,437 1.28% 7,846,727
2009-06-17 2009-06-15 186.122 43,488 -949 1.39% 8,094,093
2009-06-16 2009-06-12 186.122 44,437 -31 1.42% 8,270,723
2009-06-12 2009-06-10 192.653 44,468 -367 1.42% 8,566,896
2009-06-10 2009-06-08 205.714 44,835 -306 1.43% 9,223,200
2009-06-03 2009-06-01 199.184 45,141 -1,507 1.44% 8,991,350
2009-06-01 2009-05-27 208.980 46,648 -2,101 1.49% 9,748,480
2009-05-29 2009-05-26 222.041 48,749 -92 1.56% 10,824,268
2009-05-27 2009-05-25 215.510 48,841 -1,194 1.56% 10,525,734
2009-05-26 2009-05-22 192.653 50,035 -796 1.68% 9,639,396
2009-05-14 2009-05-12 122.449 50,831 -62 1.71% 6,224,204
2009-05-11 2009-05-07 125.714 50,893 -153 1.71% 6,397,977
2009-04-29 2009-04-27 120.816 51,046 +153 1.72% 6,167,190
2009-04-01 2009-03-30 114.286 50,893 -92 1.71% 5,816,343
2009-03-27 2009-03-25 120.816 50,985 -153 1.77% 6,159,820
2009-03-24 2009-03-20 104.490 51,138 -306 1.78% 5,343,399
2009-02-12 2009-02-10 99.592 51,444 -349 1.79% 5,123,402
2009-02-10 2009-02-06 93.061 51,793 -153 1.80% 4,819,920
2009-01-06 2009-01-02 97.959 51,946 -306 1.80% 5,088,588
2008-12-30 2008-12-24 83.265 52,252 -123 1.82% 4,350,779
2008-12-16 2008-12-12 83.265 52,375 -367 1.82% 4,361,020
2008-12-12 2008-12-10 84.898 52,742 +122 1.83% 4,477,688
2008-12-11 2008-12-09 83.265 52,620 -306 1.83% 4,381,420
2008-11-28 2008-11-26 80.000 52,926 -306 1.84% 4,234,080
2008-10-16 2008-10-14 84.898 53,232 +349 1.85% 4,519,288
2008-10-03 2008-09-30 115.918 52,883 -307 1.84% 6,130,111
2008-09-29 2008-09-25 107.755 53,190 -61 1.85% 5,731,494
2008-09-25 2008-09-23 109.388 53,251 -674 1.85% 5,825,007
2008-09-24 2008-09-22 106.122 53,925 -1,531 1.87% 5,722,653
2008-09-23 2008-09-19 117.551 55,456 -306 1.93% 6,518,909
2008-09-19 2008-09-17 109.388 55,762 -61 1.94% 6,099,680
2008-09-17 2008-09-12 117.551 55,823 -980 1.94% 6,562,051
2008-07-30 2008-07-28 114.286 56,803 -153 2.06% 6,491,771
2008-07-18 2008-07-16 119.184 56,956 -13 2.07% 6,788,225
2008-07-15 2008-07-11 124.082 56,969 +13 2.07% 7,068,807
2008-06-13 2008-06-11 117.551 56,956 +61 2.07% 6,695,236
2008-06-05 2008-06-03 120.816 56,895 -61 2.06% 6,873,845
2008-06-03 2008-05-30 127.347 56,956 -123 2.07% 7,253,172
2008-05-29 2008-05-27 120.816 57,079 +31 2.33% 6,896,075
2008-05-28 2008-05-26 127.347 57,048 -184 2.33% 7,264,888
2008-05-27 2008-05-23 125.714 57,232 -196 2.34% 7,194,880
2008-05-26 2008-05-22 124.082 57,428 -815 2.34% 7,125,760
2008-05-23 2008-05-21 114.286 58,243 -502 2.38% 6,656,343
2008-05-22 2008-05-20 111.020 58,745 -184 2.40% 6,521,894
2008-05-21 2008-05-19 117.551 58,929 -122 2.41% 6,927,164
2008-05-20 2008-05-16 112.653 59,051 -582 2.41% 6,652,276
2008-05-14 2008-05-09 101.224 59,633 -61 2.43% 6,036,320
2008-05-06 2008-05-02 97.959 59,694 -300 2.44% 5,847,576
2008-05-02 2008-04-29 97.959 59,994 +183 2.45% 5,876,963
2008-04-30 2008-04-28 102.857 59,811 -196 2.44% 6,151,989
2008-04-29 2008-04-25 89.796 60,007 +307 2.45% 5,388,384
2008-04-25 2008-04-23 91.429 59,700 +306 2.44% 5,458,286
2008-04-08 2008-04-03 91.429 59,394 +30 2.42% 5,430,309
2008-03-27 2008-03-25 91.429 59,364 +123 2.42% 5,427,566
2008-03-14 2008-03-12 104.490 59,241 -306 2.42% 6,190,080
2008-03-11 2008-03-07 112.653 59,547 -460 2.43% 6,708,152
2008-03-07 2008-03-05 104.490 60,007 +307 2.45% 6,270,119
2008-02-27 2008-02-25 94.694 59,700 -141 2.44% 5,653,224
2008-01-22 2008-01-18 89.796 59,841 +18 2.44% 5,373,478
2008-01-17 2008-01-15 99.592 59,823 +31 2.44% 5,957,882
2008-01-16 2008-01-14 106.122 59,792 -490 2.44% 6,345,273
2008-01-14 2008-01-10 102.857 60,282 -31 2.46% 6,200,434
2008-01-11 2008-01-09 115.918 60,313 -465 2.46% 6,991,384
2008-01-10 2008-01-08 124.082 60,778 +165 2.48% 7,541,433
2008-01-09 2008-01-07 115.918 60,613 +122 2.47% 7,026,160
2007-12-19 2007-12-17 81.633 60,491 +307 2.47% 4,938,041
2007-12-14 2007-12-12 93.061 60,184 +306 2.46% 5,600,797
2007-11-28 2007-11-26 91.429 59,878 -92 2.44% 5,474,560
2007-11-19 2007-11-15 94.694 59,970 -306 2.45% 5,678,792
2007-11-14 2007-11-12 94.694 60,276 -31 2.46% 5,707,768
2007-10-22 2007-10-17 97.959 60,307 -30 2.46% 5,907,624
2007-10-16 2007-10-12 102.857 60,337 -154 2.46% 6,206,091
2007-10-12 2007-10-10 104.490 60,491 +307 2.47% 6,320,692
2007-10-08 2007-10-04 97.959 60,184 +153 2.46% 5,895,576
2007-10-05 2007-10-03 97.959 60,031 -92 2.45% 5,880,588
2007-10-04 2007-10-02 101.224 60,123 -619 2.45% 6,085,920
2007-10-02 2007-09-27 107.755 60,742 +705 2.48% 6,545,260
2007-09-28 2007-09-25 106.122 60,037 -337 2.45% 6,371,273
2007-09-25 2007-09-21 93.061 60,374 +214 2.46% 5,618,478
2007-09-24 2007-09-20 94.694 60,160 -61 2.46% 5,696,784
2007-09-20 2007-09-18 97.959 60,221 +184 2.46% 5,899,200
2007-09-19 2007-09-17 94.694 60,037 -307 2.45% 5,685,136
2007-09-18 2007-09-14 96.327 60,344 -594 2.46% 5,812,728
2007-09-17 2007-09-13 93.061 60,938 -459 2.49% 5,670,965
2007-09-14 2007-09-12 91.429 61,397 -539 2.51% 5,613,440
2007-09-13 2007-09-11 89.796 61,936 +649 2.53% 5,561,600
2007-09-12 2007-09-10 91.429 61,287 +368 2.50% 5,603,383
2007-09-11 2007-09-07 91.429 60,919 +398 2.49% 5,569,737
2007-09-07 2007-09-05 91.429 60,521 +459 2.47% 5,533,349
2007-09-06 2007-09-04 91.429 60,062 -459 2.45% 5,491,383
2007-09-05 2007-09-03 93.061 60,521 +275 2.47% 5,632,158
2007-09-03 2007-08-30 93.061 60,246 -575 2.46% 5,606,567
2007-08-31 2007-08-29 93.061 60,821 -166 2.48% 5,660,077
2007-08-30 2007-08-28 94.694 60,987 -918 2.49% 5,775,096
2007-08-29 2007-08-27 97.959 61,905 +245 2.53% 6,064,163
2007-08-28 2007-08-24 96.327 61,660 +612 2.52% 5,939,494
2007-08-27 2007-08-23 96.327 61,048 -612 2.49% 5,880,542
2007-08-23 2007-08-21 94.694 61,660 +183 2.52% 5,838,824
2007-08-22 2007-08-20 91.429 61,477 +319 2.51% 5,620,754
2007-08-21 2007-08-17 86.531 61,158 +202 2.50% 5,292,039
2007-08-14 2007-08-10 97.959 60,956 -282 2.49% 5,971,200
2007-08-13 2007-08-09 99.592 61,238 +282 2.50% 6,098,805
2007-08-10 2007-08-08 101.224 60,956 +612 2.49% 6,170,240
2007-08-09 2007-08-07 97.959 60,344 +258 2.46% 5,911,249
2007-08-08 2007-08-06 97.959 60,086 +49 2.45% 5,885,976
2007-08-07 2007-08-03 104.490 60,037 -153 2.45% 6,273,254
2007-08-02 2007-07-31 112.653 60,190 -154 2.46% 6,780,588
2007-07-27 2007-07-25 115.918 60,344 -153 2.46% 6,994,978
2007-07-26 2007-07-24 119.184 60,497 +307 2.47% 7,210,255
2007-07-25 2007-07-23 117.551 60,190 -92 2.46% 7,075,396
2007-07-23 2007-07-19 106.122 60,282 -153 2.46% 6,397,273
2007-07-17 2007-07-13 104.490 60,435 +306 2.47% 6,314,841
2007-07-10 2007-07-06 107.755 60,129 +153 2.45% 6,479,207
2007-07-09 2007-07-05 109.388 59,976 +92 2.45% 6,560,640
2007-07-06 2007-07-04 102.857 59,884 +153 2.44% 6,159,497
2007-07-05 2007-07-03 104.490 59,731 -447 2.44% 6,241,280
2007-07-04 2007-06-29 107.755 60,178 -245 2.46% 6,484,487
2007-06-29 2007-06-27 109.388 60,423 +306 2.47% 6,609,536
2007-06-28 2007-06-26 112.653 60,117 -276 2.45% 6,772,364
2007-06-26 2007-06-22 114.286 60,393 2.47% 6,902,057

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