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: OCBC SECURITIES BROKERAGE (HK) LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 3.100 0 +0
2025-10-13 2025-10-09 3.100 0 +0
2025-10-10 2025-10-08 2.940 0 +0
2025-10-09 2025-10-06 2.940 0 +0
2025-10-08 2025-10-03 2.940 0 +0
2025-10-06 2025-10-02 2.940 0 +0
2025-10-03 2025-09-30 2.950 0 +0
2025-10-02 2025-09-29 2.990 0 +0
2025-09-30 2025-09-26 3.140 0 +0
2025-09-29 2025-09-25 3.140 0 +0
2025-09-26 2025-09-24 3.140 0 +0
2025-09-25 2025-09-23 3.000 0 +0
2025-09-24 2025-09-22 3.000 0 +0
2025-09-23 2025-09-19 3.000 0 +0
2025-09-22 2025-09-18 3.200 0 +0
2025-09-19 2025-09-17 3.250 0 +0
2025-09-18 2025-09-16 3.250 0 +0
2025-09-17 2025-09-15 3.280 0 +0
2025-09-16 2025-09-12 3.280 0 +0
2025-09-15 2025-09-11 3.330 0 +0
2025-09-12 2025-09-10 3.330 0 +0
2025-09-11 2025-09-09 3.330 0 +0
2025-09-10 2025-09-08 3.330 0 +0
2025-09-09 2025-09-05 3.340 0 +0
2025-09-08 2025-09-04 3.340 0 +0
2025-09-05 2025-09-03 3.370 0 +0
2025-09-04 2025-09-02 3.500 0 +0
2025-09-03 2025-09-01 3.490 0 +0
2025-09-02 2025-08-29 3.310 0 +0
2025-09-01 2025-08-28 3.300 0 +0
2025-08-29 2025-08-27 3.500 0 +0
2025-08-28 2025-08-26 3.420 0 +0
2025-08-27 2025-08-25 3.390 0 +0
2025-08-26 2025-08-22 3.500 0 +0
2025-08-25 2025-08-21 3.500 0 +0
2025-08-22 2025-08-20 3.470 0 +0
2025-08-21 2025-08-19 3.470 0 +0
2025-08-20 2025-08-18 3.580 0 +0
2025-08-19 2025-08-15 3.600 0 +0
2025-08-18 2025-08-14 3.550 0 +0
2025-08-15 2025-08-13 3.490 0 +0
2025-08-14 2025-08-12 3.490 0 +0
2025-08-13 2025-08-11 3.490 0 +0
2025-08-12 2025-08-08 3.420 0 +0
2025-08-11 2025-08-07 3.500 0 +0
2025-08-08 2025-08-06 3.480 0 +0
2025-08-07 2025-08-05 3.600 0 +0
2025-08-06 2025-08-04 3.600 0 +0
2025-08-05 2025-08-01 3.530 0 +0
2025-08-04 2025-07-31 3.530 0 +0
2025-08-01 2025-07-30 3.530 0 +0
2025-07-31 2025-07-29 3.660 0 +0
2025-07-30 2025-07-28 3.680 0 +0
2025-07-29 2025-07-25 3.450 0 +0
2025-07-28 2025-07-24 3.560 0 +0
2025-07-25 2025-07-23 3.680 0 +0
2025-07-24 2025-07-22 3.900 0 +0
2025-07-23 2025-07-21 3.850 0 +0
2025-07-22 2025-07-18 3.850 0 +0
2025-07-21 2025-07-17 3.700 0 +0
2025-07-18 2025-07-16 3.650 0 +0
2025-07-17 2025-07-15 3.780 0 +0
2025-07-16 2025-07-14 3.650 0 +0
2025-07-15 2025-07-11 3.410 0 +0
2025-07-14 2025-07-10 3.460 0 +0
2025-07-11 2025-07-09 3.420 0 +0
2025-07-10 2025-07-08 3.440 0 +0
2025-07-09 2025-07-07 3.440 0 +0
2025-07-08 2025-07-04 3.440 0 +0
2025-07-07 2025-07-03 3.410 0 +0
2025-07-04 2025-07-02 3.400 0 +0
2025-07-03 2025-06-30 3.400 0 +0
2025-07-02 2025-06-27 3.460 0 +0
2025-06-30 2025-06-26 3.500 0 +0
2025-06-27 2025-06-25 3.510 0 -2,000
2025-06-17 2025-06-13 3.480 2,000 +2,000 0.00% 6,960
2022-10-12 2022-10-10 1.623 0 -10,177
2022-08-15 2022-08-11 1.568 10,177 +10,177 0.02% 15,960
2022-08-03 2022-08-01 1.417 0 -31,985
2022-08-01 2022-07-28 1.444 31,985 +14,539 0.06% 46,201
2022-07-29 2022-07-27 1.830 17,446 -21,808 0.04% 31,920
2022-07-28 2022-07-26 1.582 39,254 +24,716 0.08% 62,100
2022-07-27 2022-07-25 2.820 14,538 +14,538 0.03% 40,999
2022-05-24 2022-05-20 1.046 0 -5,815
2022-05-17 2022-05-13 0.798 5,815 +5,815 0.01% 4,640
2022-01-19 2022-01-17 0.669 0 -2,751
2022-01-11 2022-01-07 0.727 2,751 -688 0.00% 2,000
2021-06-29 2021-06-25 1.221 3,439 +3,439 0.00% 4,200
2021-02-19 2021-02-17 3.243 0 -1,511
2020-09-02 2020-08-31 2.661 1,511 +1,511 0.00% 4,021
2020-05-20 2020-05-18 2.568 0 -4,532
2020-03-24 2020-03-20 3.508 4,532 -151 0.01% 15,899
2020-01-30 2020-01-24 5.229 4,683 +1,510 0.01% 24,488
2020-01-21 2020-01-17 4.766 3,173 -1,510 0.01% 15,122
2019-10-21 2019-10-17 4.302 4,683 -3,022 0.01% 20,148
2019-09-27 2019-09-25 4.435 7,705 -14,352 0.02% 34,170
2019-09-26 2019-09-24 4.633 22,057 +17,374 0.06% 102,199
2019-08-07 2019-08-05 3.905 4,683 -2,267 0.01% 18,288
2019-06-28 2019-06-26 4.832 6,950 +907 0.02% 33,582
2019-06-25 2019-06-21 5.031 6,043 +6,043 0.02% 30,400
2019-06-20 2019-06-18 5.031 0 -3,626
2019-06-14 2019-06-12 5.957 3,626 +3,626 0.01% 21,601
2019-05-15 2019-05-10 8.870 0 -21,000
2019-04-12 2019-04-10 11.650 21,000 +2,266 0.05% 244,643
2019-04-11 2019-04-09 11.253 18,734 -1,661 0.05% 210,805
2019-04-10 2019-04-08 12.444 20,395 -4,231 0.05% 253,795
2019-04-09 2019-04-04 8.870 24,626 +4,382 0.06% 218,424
2019-04-08 2019-04-03 8.737 20,244 +3,777 0.05% 176,877
2019-04-03 2019-04-01 7.943 16,467 -1,511 0.04% 130,797
2019-03-29 2019-03-27 8.075 17,978 -1,511 0.05% 145,179
2019-03-08 2019-03-06 7.016 19,489 +6,950 0.05% 136,740
2019-03-07 2019-03-05 7.943 12,539 -5,288 0.03% 99,597
2019-03-06 2019-03-04 7.413 17,827 -11,331 0.04% 132,159
2019-03-05 2019-03-01 9.002 29,158 -4,532 0.07% 262,481
2019-03-04 2019-02-28 6.884 33,690 +18,884 0.08% 231,919
2019-02-28 2019-02-26 5.097 14,806 +3,022 0.04% 75,462
2018-12-04 2018-11-30 6.023 11,784 +1,511 0.03% 70,980
2018-09-28 2018-09-26 11.120 10,273 -907 0.03% 114,237
2018-09-13 2018-09-11 11.253 11,180 +2,569 0.03% 125,803
2018-09-11 2018-09-07 11.650 8,611 +906 0.02% 100,315
2018-09-04 2018-08-31 11.914 7,705 -4,457 0.02% 91,801
2018-08-15 2018-08-13 11.120 12,162 -1,133 0.03% 135,243
2018-08-06 2018-08-02 12.179 13,295 +7,554 0.03% 161,923
2018-08-03 2018-08-01 12.444 5,741 -755 0.01% 71,441
2018-08-02 2018-07-31 11.650 6,496 -1,511 0.02% 75,676
2018-07-24 2018-07-20 11.120 8,007 -1,662 0.02% 89,039
2018-07-17 2018-07-13 10.591 9,669 +1,813 0.02% 102,401
2018-07-05 2018-07-03 10.591 7,856 +4,834 0.02% 83,200
2018-07-04 2018-06-29 11.650 3,022 +1,511 0.01% 35,205
2018-07-03 2018-06-28 7.811 1,511 +756 0.00% 11,802
2018-06-26 2018-06-22 15.489 755 +755 0.00% 11,694
2018-05-16 2018-05-14 17.475 0 -14,836
2018-05-11 2018-05-09 18.401 14,836 -302 0.04% 273,000
2018-05-02 2018-04-27 19.328 15,138 -302 0.04% 292,585
2018-04-27 2018-04-25 20.519 15,440 -453 0.04% 316,818
2018-04-23 2018-04-19 20.784 15,893 -2,266 0.04% 330,322
2018-04-19 2018-04-17 21.976 18,159 -756 0.05% 399,054
2018-04-03 2018-03-28 23.299 18,915 +756 0.05% 440,707
2018-03-29 2018-03-27 24.623 18,159 -756 0.05% 447,132
2018-03-22 2018-03-20 26.609 18,915 +756 0.05% 503,308
2018-03-21 2018-03-19 27.271 18,159 +3,776 0.05% 495,211
2018-03-13 2018-03-09 25.682 14,383 -755 0.04% 369,388
2018-03-12 2018-03-08 25.682 15,138 -3,777 0.04% 388,778
2018-03-09 2018-03-07 25.550 18,915 +3,022 0.05% 483,276
2018-03-06 2018-03-02 26.212 15,893 +151 0.04% 416,584
2018-03-02 2018-02-28 25.550 15,742 +604 0.04% 402,206
2018-02-27 2018-02-23 26.477 15,138 +1,511 0.04% 400,802
2018-02-23 2018-02-21 27.536 13,627 -151 0.03% 375,228
2018-02-22 2018-02-20 27.403 13,778 -1,511 0.03% 377,562
2018-02-21 2018-02-15 28.065 15,289 -2,266 0.04% 429,088
2018-02-20 2018-02-13 27.403 17,555 +755 0.04% 481,064
2018-02-14 2018-02-12 27.006 16,800 +3,626 0.04% 453,702
2018-02-13 2018-02-09 27.668 13,174 -1,662 0.03% 364,498
2018-02-12 2018-02-08 26.609 14,836 +2,115 0.04% 394,770
2018-02-09 2018-02-07 31.904 12,721 -2,205 0.03% 405,854
2018-02-08 2018-02-06 27.933 14,926 -151 0.04% 416,924
2018-02-07 2018-02-05 30.978 15,077 +12,388 0.04% 467,049
2018-02-06 2018-02-02 25.682 2,689 -756 0.01% 69,060
2018-02-05 2018-02-01 23.564 3,445 +756 0.01% 81,178
2018-01-30 2018-01-26 23.697 2,689 -3,777 0.01% 63,720
2018-01-25 2018-01-23 23.829 6,466 +302 0.02% 154,078
2018-01-24 2018-01-22 24.888 6,164 +755 0.02% 153,409
2018-01-22 2018-01-18 24.226 5,409 -1,661 0.01% 131,039
2018-01-19 2018-01-17 24.358 7,070 +2,719 0.02% 172,214
2018-01-18 2018-01-16 24.226 4,351 +302 0.01% 105,408
2018-01-17 2018-01-15 23.961 4,049 +2,720 0.01% 97,019
2018-01-16 2018-01-12 26.212 1,329 -1,813 0.00% 34,835
2018-01-15 2018-01-11 26.874 3,142 -1,889 0.01% 84,437
2018-01-10 2018-01-08 23.432 5,031 +302 0.01% 117,885
2018-01-09 2018-01-05 24.358 4,729 -408 0.01% 115,191
2018-01-08 2018-01-04 24.623 5,137 +454 0.01% 126,489
2018-01-04 2018-01-02 25.153 4,683 -756 0.01% 117,790
2018-01-03 2017-12-29 24.888 5,439 +453 0.01% 135,366
2017-12-27 2017-12-21 24.888 4,986 +1,511 0.01% 124,091
2017-12-22 2017-12-20 24.491 3,475 +1,511 0.01% 85,106
2017-12-12 2017-12-08 24.756 1,964 -604 0.00% 48,620
2017-12-11 2017-12-07 24.358 2,568 -756 0.01% 62,552
2017-12-08 2017-12-06 25.020 3,324 +1,511 0.01% 83,168
2017-12-05 2017-12-01 25.417 1,813 +1,058 0.00% 46,082
2017-12-04 2017-11-30 24.358 755 -378 0.00% 18,391
2017-11-30 2017-11-28 26.212 1,133 -4,683 0.00% 29,698
2017-11-29 2017-11-27 27.668 5,816 +3,021 0.01% 160,917
2017-11-28 2017-11-24 26.874 2,795 +2,795 0.01% 75,112
2017-11-24 2017-11-22 23.564 0 -1,360
2017-11-23 2017-11-21 22.770 1,360 +756 0.00% 30,967
2017-11-22 2017-11-20 23.961 604 +604 0.00% 14,473
2017-11-20 2017-11-16 18.534 0 -1,360
2017-11-17 2017-11-15 18.798 1,360 -4,230 0.00% 25,566
2017-11-16 2017-11-14 17.872 5,590 +846 0.01% 99,903
2017-11-14 2017-11-10 17.475 4,744 +2,266 0.01% 82,899
2017-11-07 2017-11-03 16.018 2,478 -377 0.01% 39,693
2017-10-18 2017-10-16 15.224 2,855 +1,813 0.01% 43,465
2017-09-22 2017-09-20 16.018 1,042 -3,792 0.00% 16,691
2017-09-05 2017-09-01 15.621 4,834 -756 0.01% 75,513
2017-09-04 2017-08-31 16.151 5,590 -755 0.01% 90,282
2017-08-30 2017-08-28 16.018 6,345 -756 0.02% 101,636
2017-08-21 2017-08-17 16.415 7,101 -755 0.02% 116,566
2017-08-18 2017-08-16 17.077 7,856 +2,266 0.02% 134,160
2017-08-16 2017-08-14 14.165 5,590 -453 0.01% 79,182
2017-08-11 2017-08-09 16.548 6,043 +755 0.02% 99,999
2017-08-07 2017-08-03 18.136 5,288 -604 0.01% 95,905
2017-08-04 2017-08-02 17.475 5,892 -755 0.01% 102,960
2017-08-02 2017-07-31 17.872 6,647 +2,266 0.02% 118,793
2017-08-01 2017-07-28 16.415 4,381 +755 0.01% 71,916
2017-07-20 2017-07-18 17.739 3,626 -453 0.01% 64,323
2017-07-19 2017-07-17 17.739 4,079 -755 0.01% 72,359
2017-07-17 2017-07-13 18.136 4,834 +1,964 0.01% 87,672
2017-07-13 2017-07-11 18.534 2,870 +1,510 0.01% 53,191
2017-07-12 2017-07-10 19.063 1,360 -1,510 0.00% 25,926
2017-07-06 2017-07-04 19.460 2,870 -2,418 0.01% 55,851
2017-07-05 2017-07-03 20.255 5,288 -302 0.01% 107,106
2017-07-03 2017-06-29 21.181 5,590 +302 0.01% 118,403
2017-06-30 2017-06-28 19.593 5,288 -151 0.01% 103,606
2017-06-29 2017-06-27 19.328 5,439 +1,511 0.01% 105,124
2017-06-28 2017-06-26 19.990 3,928 -1,662 0.01% 78,520
2017-06-27 2017-06-23 21.446 5,590 +302 0.01% 119,883
2017-06-26 2017-06-22 21.578 5,288 +3,777 0.01% 114,107
2017-06-23 2017-06-21 22.505 1,511 -8,158 0.00% 34,005
2017-06-19 2017-06-15 18.269 9,669 +755 0.02% 176,641
2017-06-15 2017-06-13 18.534 8,914 -1,208 0.02% 165,208
2017-06-13 2017-06-09 18.666 10,122 -1,511 0.03% 188,937
2017-06-09 2017-06-07 18.401 11,633 +1,209 0.03% 214,061
2017-06-08 2017-06-06 17.607 10,424 +755 0.03% 183,534
2017-06-07 2017-06-05 17.739 9,669 -151 0.02% 171,521
2017-06-06 2017-06-02 18.136 9,820 -755 0.02% 178,100
2017-06-05 2017-06-01 18.798 10,575 -454 0.03% 198,793
2017-06-01 2017-05-29 19.328 11,029 +1,662 0.03% 213,167
2017-05-31 2017-05-26 19.195 9,367 +1,813 0.02% 179,804
2017-05-29 2017-05-25 19.725 7,554 +1,511 0.02% 149,003
2017-05-25 2017-05-23 20.519 6,043 -3,777 0.02% 123,998
2017-05-24 2017-05-22 19.990 9,820 -453 0.03% 196,300
2017-05-23 2017-05-19 20.387 10,273 +1,511 0.03% 209,435
2017-05-22 2017-05-18 20.519 8,762 -3,022 0.02% 179,790
2017-05-19 2017-05-17 21.578 11,784 +2,870 0.03% 254,280
2017-05-18 2017-05-16 17.739 8,914 +2,720 0.02% 158,128
2017-05-17 2017-05-15 17.342 6,194 +1,208 0.02% 107,417
2017-05-16 2017-05-12 19.990 4,986 +756 0.01% 99,669
2017-05-15 2017-05-11 20.519 4,230 +4,230 0.01% 86,797
2017-05-12 2017-05-10 21.711 0 -6,496
2017-05-11 2017-05-09 21.578 6,496 -1,209 0.02% 140,173
2017-05-10 2017-05-08 21.314 7,705 +604 0.02% 164,221
2017-05-09 2017-05-05 22.373 7,101 -2,266 0.02% 158,868
2017-05-08 2017-05-04 21.976 9,367 +3,777 0.02% 205,845
2017-05-05 2017-05-02 19.990 5,590 -14,503 0.01% 111,743
2017-05-04 2017-04-28 22.505 20,093 +9,971 0.05% 452,194
2017-05-02 2017-04-27 23.829 10,122 +5,892 0.03% 241,196
2017-04-28 2017-04-26 19.857 4,230 +4,230 0.01% 83,997
2017-04-27 2017-04-25 17.077 0 -5,741
2017-04-19 2017-04-13 13.371 5,741 -4,079 0.02% 76,761
2017-04-18 2017-04-12 13.238 9,820 +9,820 0.03% 130,000
2017-04-13 2017-04-11 13.238 0 -2,568
2017-04-11 2017-04-07 13.238 2,568 +1,510 0.01% 33,996
2017-03-13 2017-03-09 13.238 1,058 -3,776 0.00% 14,006
2017-03-09 2017-03-07 13.371 4,834 -1,511 0.01% 64,634
2017-03-06 2017-03-02 13.503 6,345 +1,511 0.02% 85,677
2017-03-01 2017-02-27 13.768 4,834 -2,116 0.01% 66,554
2017-02-28 2017-02-24 13.371 6,950 +605 0.02% 92,926
2017-02-27 2017-02-23 13.371 6,345 +1,511 0.02% 84,837
2017-02-23 2017-02-21 14.033 4,834 +906 0.01% 67,833
2017-02-22 2017-02-20 14.959 3,928 +1,511 0.01% 58,760
2017-02-21 2017-02-17 13.238 2,417 -1,511 0.01% 31,997
2017-02-16 2017-02-14 13.238 3,928 -2,266 0.01% 52,000
2017-02-13 2017-02-09 12.444 6,194 +1,057 0.02% 77,078
2017-01-25 2017-01-23 12.312 5,137 +2,267 0.01% 63,245
2017-01-24 2017-01-20 11.782 2,870 -3,777 0.01% 33,815
2017-01-18 2017-01-16 10.988 6,647 -907 0.02% 73,036
2017-01-17 2017-01-13 10.855 7,554 -151 0.02% 82,002
2017-01-16 2017-01-12 11.120 7,705 +3,928 0.02% 85,681
2017-01-10 2017-01-06 9.134 3,777 -17,374 0.01% 34,501
2016-12-19 2016-12-15 8.870 21,151 -2,719 0.06% 187,602
2016-12-14 2016-12-12 9.002 23,870 +15,108 0.06% 214,878
2016-12-12 2016-12-08 9.267 8,762 +1,510 0.02% 81,196
2016-12-09 2016-12-07 9.002 7,252 +756 0.02% 65,283
2016-11-24 2016-11-22 10.458 6,496 +1,057 0.02% 67,937
2016-11-23 2016-11-21 10.193 5,439 +907 0.02% 55,442
2016-11-21 2016-11-17 9.532 4,532 +1,510 0.01% 43,197
2016-11-18 2016-11-16 10.061 3,022 +3,022 0.01% 30,405
2016-11-17 2016-11-15 10.855 0 -2,719
2016-11-15 2016-11-11 8.340 2,719 +302 0.01% 22,677
2016-11-14 2016-11-10 9.664 2,417 +1,057 0.01% 23,358
2016-11-11 2016-11-09 8.605 1,360 -755 0.00% 11,703
2016-11-01 2016-10-28 9.399 2,115 -907 0.01% 19,879
2016-10-28 2016-10-26 8.208 3,022 +3,022 0.01% 24,804
2016-08-23 2016-08-19 3.707 0 -1,586
2016-08-18 2016-08-16 3.641 1,586 -2,266 0.01% 5,774
2016-08-17 2016-08-15 3.574 3,852 +2,432 0.01% 13,768
2016-08-04 2016-08-01 5.229 1,420 -91 0.00% 7,425
2016-07-26 2016-07-22 5.692 1,511 +1,511 0.00% 8,601
2016-07-15 2016-07-13 5.031 0 -1,511
2016-07-08 2016-07-06 5.031 1,511 +1,511 0.00% 7,601
2016-07-04 2016-06-29 5.295 0 -680
2016-06-24 2016-06-22 5.560 680 +680 0.00% 3,781
2016-06-22 2016-06-20 5.957 0 -453
2016-06-20 2016-06-16 5.692 453 -453 0.00% 2,579
2016-06-17 2016-06-15 5.957 906 +120 0.00% 5,397
2016-06-16 2016-06-14 6.222 786 -725 0.00% 4,890
2016-06-15 2016-06-13 5.560 1,511 +1,511 0.00% 8,401
2016-06-02 2016-05-31 7.678 0 -453
2016-05-26 2016-05-24 9.002 453 +453 0.00% 4,078
2016-05-24 2016-05-20 9.399 0 -95,874
2016-05-23 2016-05-19 9.399 95,874 -15,107 0.30% 901,136
2016-05-20 2016-05-18 9.002 110,981 -2,266 0.35% 999,054
2016-05-19 2016-05-17 8.870 113,247 -5,288 0.36% 1,004,461
2016-05-17 2016-05-13 8.870 118,535 +196 0.38% 1,051,363
2016-05-12 2016-05-10 9.532 118,339 +302 0.37% 1,127,955
2016-05-11 2016-05-09 9.267 118,037 -1,208 0.37% 1,093,824
2016-05-09 2016-05-05 9.664 119,245 -453 0.38% 1,152,377
2016-05-06 2016-05-04 8.870 119,698 -151 0.38% 1,061,679
2016-04-25 2016-04-21 10.193 119,849 +226 0.38% 1,221,677
2016-04-22 2016-04-20 9.929 119,623 +151 0.38% 1,187,702
2016-04-21 2016-04-19 10.193 119,472 -755 0.38% 1,217,834
2016-04-19 2016-04-15 10.061 120,227 +1,360 0.38% 1,209,614
2016-04-18 2016-04-14 10.061 118,867 -2,267 0.38% 1,195,931
2016-04-08 2016-04-06 8.605 121,134 -7,553 0.46% 1,042,343
2016-04-07 2016-04-05 8.605 128,687 +755 0.49% 1,107,336
2016-03-29 2016-03-23 9.796 127,932 -3,701 0.49% 1,253,263
2016-03-24 2016-03-22 9.399 131,633 +1,510 0.50% 1,237,242
2016-03-23 2016-03-21 9.796 130,123 +1,511 0.49% 1,274,727
2016-03-22 2016-03-18 9.267 128,612 +12,539 0.49% 1,191,821
2016-03-21 2016-03-17 10.988 116,073 +14,504 0.44% 1,275,383
2016-03-16 2016-03-14 10.723 101,569 +10,575 0.39% 1,089,125
2016-03-14 2016-03-10 13.238 90,994 +10,651 0.35% 1,204,603
2016-03-07 2016-03-03 13.503 80,343 +227 0.31% 1,084,875
2016-02-26 2016-02-24 14.033 80,116 -7,554 0.30% 1,124,233
2016-02-25 2016-02-23 14.694 87,670 -6,950 0.33% 1,288,265
2016-02-23 2016-02-19 13.503 94,620 -7,402 0.36% 1,277,658
2016-02-19 2016-02-17 11.517 102,022 -303 0.39% 1,175,018
2016-02-18 2016-02-16 11.253 102,325 +7,554 0.39% 1,151,415
2016-02-12 2016-02-05 11.385 94,771 +756 0.36% 1,078,960
2016-01-15 2016-01-13 11.253 94,015 +1,510 0.36% 1,057,907
2016-01-13 2016-01-11 12.312 92,505 -936 0.35% 1,138,884
2016-01-11 2016-01-07 12.444 93,441 -574 0.36% 1,162,778
2016-01-08 2016-01-06 13.503 94,015 -756 0.36% 1,269,488
2016-01-06 2016-01-04 13.635 94,771 -755 0.36% 1,292,243
2015-12-30 2015-12-28 14.033 95,526 +1,209 0.44% 1,340,475
2015-12-29 2015-12-24 14.033 94,317 +453 0.43% 1,323,510
2015-12-23 2015-12-21 13.371 93,864 +6,345 0.43% 1,255,023
2015-12-22 2015-12-18 13.900 87,519 +2,266 0.40% 1,216,531
2015-12-21 2015-12-17 14.165 85,253 +1,964 0.39% 1,207,605
2015-12-18 2015-12-16 14.165 83,289 +756 0.38% 1,179,785
2015-12-17 2015-12-15 14.165 82,533 +8,309 0.38% 1,169,076
2015-12-11 2015-12-09 16.548 74,224 +755 0.34% 1,228,247
2015-11-30 2015-11-26 18.534 73,469 -5,711 0.34% 1,361,644
2015-11-26 2015-11-24 17.342 79,180 +4,956 0.36% 1,373,151
2015-11-24 2015-11-20 17.342 74,224 +1,057 0.34% 1,287,203
2015-11-17 2015-11-13 18.401 73,167 +454 0.33% 1,346,361
2015-11-11 2015-11-09 19.195 72,713 -303 0.33% 1,395,762
2015-11-06 2015-11-04 18.931 73,016 +1,889 0.33% 1,382,246
2015-11-02 2015-10-29 19.460 71,127 -1,209 0.32% 1,384,150
2015-10-30 2015-10-28 18.798 72,336 -1,510 0.33% 1,359,797
2015-10-22 2015-10-19 19.063 73,846 -454 0.34% 1,407,735
2015-10-15 2015-10-13 20.387 74,300 +76 0.34% 1,514,750
2015-10-14 2015-10-12 19.857 74,224 +755 0.34% 1,473,896
2015-10-13 2015-10-09 19.593 73,469 -5,439 0.34% 1,439,452
2015-10-06 2015-10-02 16.283 78,908 +378 0.36% 1,284,865
2015-09-17 2015-09-15 16.945 78,530 +1,360 0.36% 1,330,690
2015-09-16 2015-09-14 17.475 77,170 +378 0.35% 1,348,509
2015-09-15 2015-09-11 17.607 76,792 -680 0.35% 1,352,069
2015-09-14 2015-09-10 17.210 77,472 +680 0.35% 1,333,274
2015-09-11 2015-09-09 18.534 76,792 -6,648 0.35% 1,423,231
2015-09-09 2015-09-07 15.224 83,440 -8,309 0.38% 1,270,292
2015-09-08 2015-09-04 15.886 91,749 +604 0.42% 1,457,518
2015-09-07 2015-09-02 17.077 91,145 +3,475 0.42% 1,556,517
2015-09-04 2015-09-01 18.136 87,670 +604 0.40% 1,590,021
2015-09-02 2015-08-31 18.666 87,066 +756 0.40% 1,625,171
2015-09-01 2015-08-28 19.990 86,310 -5,061 0.39% 1,725,319
2015-08-31 2015-08-27 18.534 91,371 +9,593 0.42% 1,693,432
2015-08-28 2015-08-26 18.269 81,778 +5,001 0.37% 1,493,987
2015-07-03 2015-06-30 29.786 76,777 -454 0.35% 2,286,889
2015-07-02 2015-06-29 29.124 77,231 +2,659 0.35% 2,249,291
2015-06-30 2015-06-26 32.434 74,572 +5,016 0.34% 2,418,651
2015-06-29 2015-06-25 33.758 69,556 +2,266 0.32% 2,348,044
2015-06-26 2015-06-24 34.420 67,290 +2,161 0.31% 2,316,089
2015-06-25 2015-06-23 34.420 65,129 +6,118 0.30% 2,241,708
2015-06-24 2015-06-22 34.420 59,011 -604 0.27% 2,031,130
2015-06-23 2015-06-19 35.743 59,615 +3,928 0.27% 2,130,839
2015-06-22 2015-06-18 36.405 55,687 -982 0.25% 2,027,299
2015-06-19 2015-06-17 35.081 56,669 +2,206 0.26% 1,988,029
2015-06-18 2015-06-16 34.420 54,463 -1,511 0.25% 1,874,590
2015-06-17 2015-06-15 34.420 55,974 -1,511 0.26% 1,926,598
2015-06-16 2015-06-12 34.420 57,485 +907 0.31% 1,978,606
2015-06-15 2015-06-11 34.420 56,578 +1,133 0.31% 1,947,387
2015-06-12 2015-06-10 33.096 55,445 +3,701 0.30% 1,834,990
2015-06-11 2015-06-09 35.081 51,744 +7,327 0.28% 1,815,253
2015-06-10 2015-06-08 37.729 44,417 +1,889 0.24% 1,675,813
2015-06-09 2015-06-05 39.053 42,528 +75 0.23% 1,660,842
2015-06-08 2015-06-04 40.377 42,453 -60 0.23% 1,714,114
2015-06-05 2015-06-03 37.067 42,513 +6,798 0.23% 1,575,836
2015-06-04 2015-06-02 37.729 35,715 +12,238 0.20% 1,347,494
2015-06-03 2015-06-01 39.053 23,477 +14,065 0.13% 916,845
2015-06-02 2015-05-29 41.039 9,412 -1,994 0.05% 386,256
2015-06-01 2015-05-28 41.039 11,406 -6,572 0.06% 468,087
2015-05-29 2015-05-27 42.362 17,978 +10,500 0.10% 761,593
2015-05-28 2015-05-26 43.686 7,478 -907 0.04% 326,686
2015-05-27 2015-05-22 37.729 8,385 -302 0.05% 316,358
2015-05-26 2015-05-21 37.067 8,687 +302 0.05% 322,002
2015-05-22 2015-05-20 38.391 8,385 +5,666 0.05% 321,908
2015-05-21 2015-05-19 35.081 2,719 +2,719 0.01% 95,386
2015-05-19 2015-05-15 36.405 0 -114,184
2015-05-18 2015-05-14 37.729 114,184 -755 0.62% 4,308,057
2015-05-15 2015-05-13 36.405 114,939 +4,154 0.63% 4,184,383
2015-05-14 2015-05-12 33.758 110,785 -2,493 0.61% 3,739,836
2015-05-13 2015-05-11 35.081 113,278 +3,324 0.71% 3,973,954
2015-05-12 2015-05-08 36.405 109,954 +1,058 0.69% 4,002,903
2015-05-11 2015-05-07 36.405 108,896 +1,933 0.68% 3,964,386
2015-05-08 2015-05-06 39.715 106,963 -831 0.67% 4,248,016
2015-05-07 2015-05-05 41.039 107,794 +3,249 0.68% 4,423,720
2015-05-06 2015-05-04 45.672 104,545 -303 0.66% 4,774,784
2015-05-04 2015-04-29 45.672 104,848 +454 0.66% 4,788,623
2015-04-29 2015-04-27 45.010 104,394 +755 0.65% 4,698,788
2015-04-28 2015-04-24 46.334 103,639 -1,707 0.65% 4,802,005
2015-04-27 2015-04-23 45.672 105,346 +967 0.66% 4,811,367
2015-04-24 2015-04-22 49.644 104,379 +8,521 0.65% 5,181,742
2015-04-23 2015-04-21 45.010 95,858 -16,543 0.60% 4,314,581
2015-04-22 2015-04-20 41.701 112,401 -2,267 0.70% 4,687,185
2015-04-21 2015-04-17 37.729 114,668 -906 0.72% 4,326,318
2015-04-20 2015-04-16 37.067 115,574 -363 0.72% 4,284,001
2015-04-17 2015-04-15 38.391 115,937 +14,338 0.73% 4,450,937
2015-04-16 2015-04-14 32.963 101,599 -2,720 0.64% 3,349,039
2015-04-15 2015-04-13 32.169 104,319 -2,644 0.65% 3,355,838
2015-04-14 2015-04-10 31.772 106,963 +2,115 0.67% 3,398,413
2015-04-13 2015-04-09 32.963 104,848 -982 0.66% 3,456,136
2015-04-10 2015-04-08 33.758 105,830 +1,511 0.66% 3,572,567
2015-04-09 2015-04-02 30.978 104,319 +1,632 0.65% 3,231,548
2015-04-08 2015-04-01 31.772 102,687 +680 0.64% 3,262,557
2015-04-02 2015-03-31 31.507 102,007 +226 0.64% 3,213,944
2015-04-01 2015-03-30 31.507 101,781 -755 0.64% 3,206,823
2015-03-31 2015-03-27 33.758 102,536 +604 0.64% 3,461,369
2015-03-30 2015-03-26 33.096 101,932 +756 0.64% 3,373,509
2015-03-27 2015-03-25 32.699 101,176 -2,493 0.63% 3,308,307
2015-03-26 2015-03-24 30.051 103,669 -2,372 0.65% 3,115,345
2015-03-25 2015-03-23 32.434 106,041 -16,075 0.67% 3,439,310
2015-03-24 2015-03-20 27.800 122,116 -4,079 0.77% 3,394,871
2015-03-20 2015-03-18 24.491 126,195 -1,510 0.79% 3,090,617
2015-03-18 2015-03-16 25.417 127,705 +1,510 0.80% 3,245,940
2015-03-17 2015-03-13 27.138 126,195 +378 0.79% 3,424,738
2015-03-16 2015-03-12 28.065 125,817 +2,115 0.79% 3,531,072
2015-03-13 2015-03-11 29.124 123,702 -982 0.78% 3,602,722
2015-03-12 2015-03-10 25.285 124,684 +755 0.78% 3,152,648
2015-03-11 2015-03-09 27.800 123,929 -90 0.78% 3,445,273
2015-03-09 2015-03-05 18.401 124,019 -181 0.78% 2,282,099
2015-03-05 2015-03-03 18.931 124,200 +302 0.78% 2,351,197
2015-03-04 2015-03-02 19.460 123,898 +181 0.78% 2,411,088
2015-03-02 2015-02-26 20.255 123,717 -982 0.78% 2,505,833
2015-02-27 2015-02-25 19.990 124,699 +378 0.78% 2,492,707
2015-02-16 2015-02-12 21.181 124,321 -1,511 0.78% 2,633,273
2015-02-12 2015-02-10 19.195 125,832 -227 0.79% 2,415,408
2015-02-10 2015-02-06 17.872 126,059 -483 0.79% 2,252,885
2015-02-09 2015-02-05 17.210 126,542 -4,442 0.79% 2,177,757
2015-02-06 2015-02-04 19.857 130,984 +3,022 0.82% 2,601,003
2015-02-05 2015-02-03 21.446 127,962 -1,511 0.80% 2,744,274
2015-02-04 2015-02-02 22.108 129,473 -3,868 0.81% 2,862,378
2015-02-03 2015-01-30 23.299 133,341 +4,004 0.84% 3,106,760
2015-02-02 2015-01-29 24.491 129,337 -1,209 0.81% 3,167,567
2015-01-30 2015-01-28 23.697 130,546 +15,335 0.82% 3,093,485
2015-01-29 2015-01-27 24.358 115,211 -3,626 0.72% 2,806,358
2015-01-28 2015-01-26 25.417 118,837 +1,888 0.75% 3,020,538
2015-01-27 2015-01-23 26.477 116,949 +378 0.73% 3,096,406
2015-01-26 2015-01-22 26.609 116,571 +1,133 0.73% 3,101,830
2015-01-22 2015-01-20 27.536 115,438 +755 0.72% 3,178,656
2015-01-16 2015-01-14 29.124 114,683 +756 0.72% 3,340,051
2015-01-13 2015-01-09 31.772 113,927 +1,208 0.71% 3,619,672
2015-01-12 2015-01-08 32.699 112,719 -1,964 0.71% 3,685,746
2015-01-09 2015-01-07 32.566 114,683 -453 0.72% 3,734,784
2015-01-08 2015-01-06 27.933 115,136 +756 0.72% 3,216,066
2015-01-07 2015-01-05 27.800 114,380 +755 0.72% 3,179,807
2014-12-30 2014-12-24 27.271 113,625 +453 0.71% 3,098,650
2014-12-29 2014-12-22 27.536 113,172 +1,889 0.71% 3,116,260
2014-12-23 2014-12-19 29.124 111,283 -756 0.70% 3,241,029
2014-12-22 2014-12-18 30.448 112,039 +1,511 0.70% 3,411,367
2014-12-17 2014-12-15 31.639 110,528 -1,511 0.69% 3,497,048
2014-12-15 2014-12-11 30.580 112,039 -75 0.84% 3,426,199
2014-12-12 2014-12-10 31.375 112,114 +2,372 0.84% 3,517,544
2014-12-11 2014-12-09 29.521 109,742 +166 0.83% 3,239,732
2014-12-10 2014-12-08 33.096 109,576 +755 0.82% 3,626,493
2014-12-09 2014-12-05 35.743 108,821 +3,399 0.82% 3,889,626
2014-12-05 2014-12-03 37.067 105,422 +529 0.79% 3,907,695
2014-12-04 2014-12-02 37.067 104,893 +1,435 0.79% 3,888,086
2014-12-02 2014-11-28 38.391 103,458 +2,040 0.78% 3,971,855
2014-11-27 2014-11-25 39.053 101,418 -453 0.76% 3,960,668
2014-11-24 2014-11-20 39.715 101,871 +1,510 0.77% 4,045,789
2014-11-19 2014-11-17 41.039 100,361 +454 0.75% 4,118,680
2014-11-18 2014-11-14 41.701 99,907 -4,533 0.75% 4,166,178
2014-11-17 2014-11-13 41.039 104,440 -226 0.79% 4,286,077
2014-11-13 2014-11-11 37.729 104,666 +1,964 0.79% 3,948,952
2014-11-11 2014-11-07 39.715 102,702 +4,321 0.77% 4,078,792
2014-11-10 2014-11-06 41.039 98,381 -756 0.74% 4,037,423
2014-11-06 2014-11-04 41.039 99,137 +605 0.75% 4,068,449
2014-11-05 2014-11-03 41.039 98,532 +1,510 0.74% 4,043,620
2014-11-03 2014-10-30 43.024 97,022 -982 0.73% 4,174,312
2014-10-31 2014-10-29 41.701 98,004 -3,172 0.74% 4,086,822
2014-10-30 2014-10-28 39.715 101,176 -2,644 0.76% 4,018,187
2014-10-29 2014-10-27 37.729 103,820 +1,813 0.78% 3,917,033
2014-10-28 2014-10-24 37.729 102,007 +377 0.77% 3,848,630
2014-10-27 2014-10-23 39.053 101,630 +227 0.76% 3,968,947
2014-10-24 2014-10-22 40.377 101,403 +876 0.76% 4,094,322
2014-10-22 2014-10-20 37.067 100,527 +756 0.76% 3,726,251
2014-10-21 2014-10-17 37.067 99,771 +604 0.75% 3,698,228
2014-10-20 2014-10-16 37.729 99,167 +6,904 0.75% 3,741,480
2014-10-17 2014-10-15 40.377 92,263 +605 0.69% 3,725,279
2014-10-16 2014-10-14 41.701 91,658 -227 0.69% 3,822,190
2014-10-15 2014-10-13 43.686 91,885 -151 0.69% 4,014,116
2014-10-14 2014-10-10 43.024 92,036 -378 0.69% 3,959,793
2014-10-13 2014-10-09 45.010 92,414 +1,511 0.69% 4,159,566
2014-10-10 2014-10-08 43.024 90,903 +3,203 0.68% 3,911,046
2014-10-09 2014-10-07 45.010 87,700 -982 0.66% 3,947,389
2014-10-08 2014-10-06 45.010 88,682 +861 0.67% 3,991,588
2014-10-07 2014-10-03 47.658 87,821 +2,251 0.66% 4,185,354
2014-10-06 2014-09-30 46.996 85,570 +1,586 0.64% 4,021,437
2014-10-03 2014-09-29 45.010 83,984 -1,782 0.63% 3,780,131
2014-09-30 2014-09-26 52.291 85,766 -303 0.64% 4,484,806
2014-09-29 2014-09-25 56.925 86,069 +1,224 0.65% 4,899,441
2014-09-26 2014-09-24 58.910 84,845 -1,133 0.64% 4,998,246
2014-09-25 2014-09-23 62.882 85,978 +4,472 0.65% 5,406,451
2014-09-24 2014-09-22 64.868 81,506 +1,042 0.74% 5,287,094
2014-09-23 2014-09-19 59.572 80,464 -4,441 0.73% 4,793,420
2014-09-22 2014-09-18 52.291 84,905 -10,228 0.77% 4,439,783
2014-09-19 2014-09-17 45.010 95,133 +2,115 0.86% 4,281,949
2014-09-18 2014-09-16 50.305 93,018 +75 0.84% 4,679,312
2014-09-17 2014-09-15 52.953 92,943 +167 0.84% 4,921,620
2014-09-16 2014-09-12 40.377 92,776 -1,360 0.84% 3,745,992
2014-09-12 2014-09-10 39.715 94,136 -302 0.85% 3,738,594
2014-09-11 2014-09-08 37.729 94,438 +1,888 0.85% 3,563,059
2014-09-10 2014-09-05 38.391 92,550 +2,720 0.83% 3,553,087
2014-09-04 2014-09-02 37.729 89,830 +226 0.81% 3,389,203
2014-09-03 2014-09-01 37.729 89,604 -317 0.81% 3,380,677
2014-09-02 2014-08-29 38.391 89,921 +619 0.81% 3,452,157
2014-09-01 2014-08-28 37.729 89,302 -3,761 0.81% 3,369,282
2014-08-29 2014-08-27 37.729 93,063 +755 0.84% 3,511,181
2014-08-28 2014-08-26 40.377 92,308 +7,705 0.83% 3,727,096
2014-08-27 2014-08-25 41.039 84,603 -6,799 0.76% 3,471,993
2014-08-26 2014-08-22 37.729 91,402 -513 0.82% 3,448,513
2014-08-22 2014-08-20 37.067 91,915 +2,039 0.83% 3,407,029
2014-08-21 2014-08-19 37.067 89,876 +3,777 0.81% 3,331,449
2014-08-20 2014-08-18 37.067 86,099 +76 0.78% 3,191,446
2014-08-19 2014-08-15 37.067 86,023 -2,644 0.78% 3,188,629
2014-08-18 2014-08-14 36.405 88,667 +13,144 0.80% 3,227,945
2014-08-15 2014-08-13 36.405 75,523 +3,973 0.68% 2,749,434
2014-08-14 2014-08-12 37.067 71,550 +604 0.65% 2,652,156
2014-08-13 2014-08-11 39.715 70,946 -755 0.64% 2,817,608
2014-08-12 2014-08-08 41.039 71,701 +755 0.65% 2,942,512
2014-08-11 2014-08-07 40.377 70,946 -453 0.64% 2,864,568
2014-08-08 2014-08-06 42.362 71,399 -1,511 0.64% 3,024,638
2014-08-07 2014-08-05 43.686 72,910 +2,100 0.66% 3,185,168
2014-08-06 2014-08-04 43.024 70,810 -8,082 0.64% 3,046,557
2014-08-05 2014-08-01 37.729 78,892 +2,084 0.71% 2,976,523
2014-08-04 2014-07-31 37.067 76,808 +756 0.69% 2,847,055
2014-08-01 2014-07-30 37.729 76,052 +1,511 0.69% 2,869,372
2014-07-31 2014-07-29 37.729 74,541 -1,058 0.67% 2,812,363
2014-07-30 2014-07-28 37.729 75,599 +8,234 0.68% 2,852,281
2014-07-29 2014-07-25 36.405 67,365 +241 0.61% 2,452,440
2014-07-28 2014-07-24 36.405 67,124 +303 0.61% 2,443,666
2014-07-25 2014-07-23 37.067 66,821 +755 0.60% 2,476,865
2014-07-24 2014-07-22 37.067 66,066 +2,795 0.60% 2,448,879
2014-07-22 2014-07-18 38.391 63,271 -453 0.57% 2,429,037
2014-07-21 2014-07-17 38.391 63,724 +3,097 0.57% 2,446,428
2014-07-18 2014-07-16 36.405 60,627 +12,222 0.55% 2,207,141
2014-07-14 2014-07-10 43.024 48,405 +1,511 0.44% 2,082,596
2014-07-11 2014-07-09 42.362 46,894 -786 0.42% 1,986,546
2014-07-10 2014-07-08 43.024 47,680 +1,889 0.43% 2,051,403
2014-07-09 2014-07-07 44.348 45,791 +4,758 0.41% 2,030,749
2014-07-08 2014-07-04 49.644 41,033 -543 0.37% 2,037,023
2014-07-07 2014-07-03 46.334 41,576 +785 0.38% 1,926,381
2014-07-04 2014-07-02 44.348 40,791 -1,284 0.37% 1,809,008
2014-07-03 2014-06-30 47.658 42,075 +1,707 0.38% 2,005,201
2014-07-02 2014-06-27 48.982 40,368 -377 0.36% 1,977,290
2014-06-30 2014-06-26 48.982 40,745 +3,142 0.37% 1,995,756
2014-06-27 2014-06-25 46.996 37,603 +2,493 0.34% 1,767,186
2014-06-26 2014-06-24 49.644 35,110 +9,185 0.32% 1,742,984
2014-06-25 2014-06-23 65.529 25,925 +4,925 0.23% 1,698,851
2014-06-24 2014-06-20 74.134 21,000 +8,959 0.19% 1,556,821
2014-06-23 2014-06-19 78.106 12,041 +5,273 0.11% 940,472
2014-06-20 2014-06-18 88.696 6,768 -318 0.06% 600,297
2014-06-19 2014-06-17 92.668 7,086 +5,379 0.06% 656,645
2014-06-18 2014-06-16 104.582 1,707 -1,254 0.02% 178,522
2014-06-17 2014-06-13 104.582 2,961 -1,420 0.03% 309,668
2014-06-16 2014-06-12 99.287 4,381 +272 0.04% 434,977
2014-06-13 2014-06-11 91.344 4,109 +740 0.04% 375,333
2014-06-12 2014-06-10 91.344 3,369 +604 0.03% 307,738
2014-06-11 2014-06-09 92.668 2,765 +967 0.02% 256,227
2014-06-09 2014-06-05 97.963 1,798 +272 0.02% 176,138
2014-06-06 2014-06-04 95.316 1,526 +166 0.01% 145,452
2014-06-05 2014-06-03 104.582 1,360 +1,360 0.01% 142,232
2014-06-04 2014-05-30 127.087 0 -695
2014-06-03 2014-05-29 125.764 695 +242 0.01% 87,406
2014-05-30 2014-05-28 123.116 453 -453 0.00% 55,772
2014-05-27 2014-05-23 97.963 906 +755 0.01% 88,755
2014-05-19 2014-05-15 92.668 151 +151 0.00% 13,993
2014-05-13 2014-05-09 92.668 0 -15,198
2014-05-09 2014-05-07 93.992 15,198 +4,064 0.14% 1,428,487
2014-05-08 2014-05-05 93.992 11,134 +4,305 0.10% 1,046,504
2014-05-02 2014-04-29 99.287 6,829 -136 0.06% 678,031
2014-04-30 2014-04-28 99.287 6,965 -680 0.06% 691,534
2014-04-28 2014-04-24 96.639 7,645 -362 0.07% 738,808
2014-04-25 2014-04-23 96.639 8,007 -453 0.07% 773,792
2014-04-24 2014-04-22 99.287 8,460 +498 0.08% 839,968
2014-04-14 2014-04-10 105.906 7,962 -30 0.07% 843,225
2014-04-11 2014-04-09 105.906 7,992 -106 0.07% 846,402
2014-04-09 2014-04-07 112.525 8,098 -2,296 0.07% 911,230
2014-04-08 2014-04-04 112.525 10,394 +151 0.09% 1,169,588
2014-04-07 2014-04-03 113.849 10,243 -348 0.09% 1,166,157
2014-04-03 2014-04-01 117.821 10,591 +61 0.10% 1,247,838
2014-03-27 2014-03-25 128.411 10,530 +75 0.09% 1,352,171
2014-03-26 2014-03-24 136.354 10,455 -453 0.09% 1,425,583
2014-03-24 2014-03-20 139.002 10,908 +333 0.10% 1,516,232
2014-03-19 2014-03-17 128.411 10,575 +302 0.10% 1,357,949
2014-03-17 2014-03-13 129.735 10,273 -438 0.09% 1,332,769
2014-03-14 2014-03-12 129.735 10,711 -454 0.10% 1,389,592
2014-03-13 2014-03-11 125.764 11,165 +2,508 0.10% 1,404,151
2014-03-12 2014-03-10 137.678 8,657 +4,820 0.08% 1,191,879
2014-03-11 2014-03-07 161.507 3,837 -529 0.03% 619,702
2014-03-10 2014-03-06 158.859 4,366 -332 0.04% 693,580
2014-03-06 2014-03-04 148.269 4,698 +2,643 0.04% 696,566
2014-03-05 2014-03-03 145.621 2,055 -8,536 0.02% 299,251
2014-03-04 2014-02-28 148.269 10,591 -3,051 0.10% 1,570,313
2014-02-28 2014-02-26 157.535 13,642 +90 0.12% 2,149,099
2014-02-27 2014-02-25 162.831 13,552 +710 0.12% 2,206,683
2014-02-26 2014-02-24 158.859 12,842 +1,481 0.12% 2,040,071
2014-02-25 2014-02-21 157.535 11,361 -423 0.10% 1,789,760
2014-02-21 2014-02-19 149.592 11,784 -106 0.11% 1,762,798
2014-02-20 2014-02-18 136.354 11,890 -302 0.11% 1,621,252
2014-02-19 2014-02-17 125.764 12,192 +302 0.11% 1,533,310
2014-02-14 2014-02-12 125.764 11,890 -529 0.11% 1,495,329
2014-02-13 2014-02-11 125.764 12,419 +454 0.11% 1,561,858
2014-02-12 2014-02-10 123.116 11,965 -816 0.11% 1,473,082
2014-02-10 2014-02-06 108.554 12,781 +453 0.12% 1,387,427
2014-02-07 2014-02-05 93.992 12,328 -755 0.11% 1,158,730
2014-02-05 2014-01-30 96.639 13,083 -302 0.12% 1,264,333
2014-01-29 2014-01-27 97.963 13,385 +105 0.12% 1,311,238
2014-01-28 2014-01-24 97.963 13,280 +302 0.12% 1,300,952
2014-01-27 2014-01-23 97.963 12,978 +1,511 0.12% 1,271,367
2014-01-22 2014-01-20 96.639 11,467 +1,058 0.10% 1,108,164
2014-01-21 2014-01-17 103.259 10,409 +75 0.09% 1,074,818
2014-01-20 2014-01-16 103.259 10,334 +227 0.09% 1,067,074
2014-01-13 2014-01-09 105.906 10,107 +2,266 0.09% 1,070,394
2014-01-10 2014-01-08 104.582 7,841 +3,007 0.07% 820,030
2014-01-09 2014-01-07 105.906 4,834 -5,666 0.04% 511,951
2014-01-08 2014-01-06 105.906 10,500 +484 0.09% 1,112,015
2014-01-07 2014-01-03 109.878 10,016 +272 0.09% 1,100,535
2014-01-06 2014-01-02 112.525 9,744 -152 0.09% 1,096,447
2014-01-03 2013-12-31 119.144 9,896 -710 0.09% 1,179,054
2014-01-02 2013-12-27 112.525 10,606 +4,759 0.10% 1,193,444
2013-12-30 2013-12-24 105.906 5,847 -1,616 0.05% 619,234
2013-12-27 2013-12-20 96.639 7,463 +846 0.07% 721,220
2013-12-17 2013-12-13 105.906 6,617 +151 0.06% 700,781
2013-12-16 2013-12-12 108.554 6,466 +317 0.06% 701,909
2013-12-13 2013-12-11 108.554 6,149 +408 0.06% 667,498
2013-12-11 2013-12-09 109.878 5,741 +1,330 0.05% 630,808
2013-12-06 2013-12-04 111.202 4,411 -303 0.04% 490,510
2013-11-28 2013-11-26 121.792 4,714 +378 0.04% 574,128
2013-11-27 2013-11-25 123.116 4,336 -1,888 0.04% 533,831
2013-11-26 2013-11-22 123.116 6,224 -756 0.06% 766,274
2013-11-22 2013-11-20 120.468 6,980 -831 0.06% 840,869
2013-11-21 2013-11-19 116.497 7,811 -2,266 0.07% 909,957
2013-11-20 2013-11-18 116.497 10,077 -937 0.09% 1,173,938
2013-11-19 2013-11-15 115.173 11,014 -830 0.10% 1,268,515
2013-11-18 2013-11-14 120.468 11,844 +136 0.11% 1,426,826
2013-11-06 2013-11-04 112.525 11,708 +90 0.11% 1,317,447
2013-11-05 2013-11-01 113.849 11,618 -2,160 0.10% 1,322,699
2013-11-04 2013-10-31 108.554 13,778 -1,118 0.12% 1,495,655
2013-11-01 2013-10-30 97.963 14,896 -1,148 0.13% 1,459,260
2013-10-21 2013-10-17 97.963 16,044 -11,860 0.14% 1,571,722
2013-10-18 2013-10-16 96.639 27,904 -3,580 0.25% 2,696,626
2013-10-17 2013-10-15 93.992 31,484 +302 0.28% 2,959,236
2013-10-16 2013-10-11 90.020 31,182 +1,057 0.28% 2,807,012
2013-10-07 2013-10-03 82.077 30,125 -1,511 0.27% 2,472,579
2013-09-30 2013-09-26 79.430 31,636 +303 0.29% 2,512,836
2013-09-19 2013-09-17 74.134 31,333 -982 0.28% 2,322,851
2013-09-13 2013-09-11 70.163 32,315 +226 0.29% 2,267,313
2013-09-02 2013-08-29 74.134 32,089 -2,326 0.29% 2,378,897
2013-08-30 2013-08-28 78.106 34,415 -3,400 0.31% 2,688,012
2013-08-29 2013-08-27 82.077 37,815 -755 0.34% 3,103,753
2013-08-28 2013-08-26 83.401 38,570 -755 0.35% 3,216,781
2013-07-10 2013-07-08 82.077 39,325 -76 0.35% 3,227,690
2013-06-26 2013-06-24 79.430 39,401 +468 0.36% 3,129,607
2013-06-25 2013-06-21 87.373 38,933 +287 0.35% 3,401,678
2013-06-19 2013-06-17 83.401 38,646 +529 0.35% 3,223,120
2013-06-10 2013-06-06 80.753 38,117 +76 0.34% 3,078,080
2013-06-06 2013-06-04 82.077 38,041 -1,405 0.34% 3,122,303
2013-06-05 2013-06-03 80.753 39,446 -3,309 0.36% 3,185,401
2013-06-04 2013-05-31 76.782 42,755 +1,798 0.39% 3,282,814
2013-05-31 2013-05-29 66.191 40,957 +4,381 0.37% 2,711,000
2013-05-30 2013-05-28 68.839 36,576 +2,538 0.33% 2,517,856
2013-05-29 2013-05-27 63.544 34,038 +4,608 0.31% 2,162,901
2013-05-27 2013-05-23 64.206 29,430 +4,004 0.27% 1,889,572
2013-05-24 2013-05-22 67.515 25,426 +5,786 0.23% 1,716,641
2013-05-23 2013-05-21 79.430 19,640 +347 0.18% 1,559,998
2013-05-22 2013-05-20 60.896 19,293 +2,765 0.17% 1,174,868
2013-05-06 2013-05-02 35.743 16,528 +257 0.15% 590,766
2013-01-25 2013-01-23 33.758 16,271 -181 0.15% 549,270
2012-08-08 2012-08-06 33.096 16,452 -15 0.15% 544,490
2012-07-06 2012-07-04 35.081 16,467 +60 0.15% 577,686
2012-07-05 2012-07-03 36.405 16,407 +15 0.15% 597,301
2012-03-28 2012-03-26 39.715 16,392 +45 0.22% 651,005
2012-03-07 2012-03-05 53.615 16,347 -105 0.22% 876,445
2012-03-05 2012-03-01 52.953 16,452 -166 0.23% 871,184
2012-03-01 2012-02-28 52.953 16,618 -680 0.27% 879,975
2012-02-28 2012-02-24 39.053 17,298 +906 0.28% 675,537
2011-12-14 2011-12-12 37.067 16,392 +2,266 0.27% 607,605
2011-12-12 2011-12-08 39.715 14,126 +76 0.23% 561,012
2011-11-30 2011-11-28 35.743 14,050 +1,511 0.23% 502,194
2011-11-29 2011-11-25 35.743 12,539 +755 0.21% 448,186
2011-10-17 2011-10-13 32.169 11,784 -272 0.19% 379,080
2011-08-02 2011-07-29 64.206 12,056 +15 0.20% 774,063
2011-06-20 2011-06-16 74.134 12,041 +106 0.20% 892,652
2011-06-13 2011-06-09 76.782 11,935 +151 0.20% 916,393
2011-05-30 2011-05-26 95.316 11,784 -151 0.19% 1,123,199
2011-05-19 2011-05-17 91.344 11,935 +151 0.20% 1,090,192
2011-05-17 2011-05-13 80.753 11,784 -302 0.19% 951,599
2011-05-09 2011-05-05 68.839 12,086 -378 0.20% 831,988
2011-05-04 2011-04-29 78.106 12,464 -60 0.20% 973,511
2011-04-21 2011-04-19 80.753 12,524 -756 0.21% 1,011,356
2011-04-15 2011-04-13 78.106 13,280 +5,318 0.22% 1,037,245
2011-04-14 2011-04-12 80.753 7,962 +3,898 0.13% 642,959
2011-04-13 2011-04-11 83.401 4,064 -242 0.07% 338,942
2011-04-12 2011-04-08 79.430 4,306 +3,626 0.07% 342,024
2011-04-11 2011-04-07 79.430 680 +378 0.01% 54,012
2011-03-30 2011-03-28 84.725 302 -61 0.00% 25,587
2011-03-29 2011-03-25 93.992 363 -151 0.01% 34,119
2011-03-28 2011-03-24 96.639 514 -30 0.01% 49,673
2011-03-25 2011-03-23 86.049 544 -1,284 0.01% 46,811
2011-03-24 2011-03-22 83.401 1,828 +922 0.03% 152,457
2011-03-23 2011-03-21 72.811 906 -454 0.01% 65,966
2011-03-22 2011-03-18 72.811 1,360 -785 0.02% 99,022
2011-03-21 2011-03-17 71.487 2,145 +680 0.04% 153,339
2011-03-18 2011-03-16 86.049 1,465 -2,116 0.02% 126,061
2011-03-17 2011-03-15 76.782 3,581 +2,720 0.06% 274,956
2011-03-16 2011-03-14 64.868 861 +861 0.01% 55,851
2011-03-10 2011-03-08 51.629 0 -151
2011-03-08 2011-03-04 52.291 151 -302 0.00% 7,896
2011-03-07 2011-03-03 52.291 453 -151 0.01% 23,688
2011-02-28 2011-02-24 51.629 604 -1,133 0.01% 31,184
2011-02-25 2011-02-23 52.291 1,737 +1,737 0.03% 90,830
2011-02-01 2011-01-28 55.601 0 -20,108
2011-01-31 2011-01-27 56.240 20,108 -21,545 0.45% 1,130,871
2011-01-25 2011-01-21 55.601 41,653 +313 0.45% 2,315,938
2011-01-24 2011-01-20 55.601 41,340 +156 0.44% 2,298,535
2010-11-29 2010-11-25 49.849 41,184 +282 0.44% 2,052,979
2010-11-23 2010-11-19 50.488 40,902 -939 0.44% 2,065,062
2010-11-04 2010-11-02 51.127 41,841 -1,877 0.45% 2,139,210
2010-10-07 2010-10-05 48.571 43,718 -1,252 0.47% 2,123,417
2010-10-04 2010-09-29 48.571 44,970 -63 0.48% 2,184,228
2010-09-28 2010-09-24 50.488 45,033 +63 0.48% 2,273,628
2010-08-11 2010-08-09 46.014 44,970 +939 0.48% 2,069,268
2010-07-16 2010-07-14 41.541 44,031 +938 0.47% 1,829,083
2010-04-20 2010-04-16 47.932 43,093 -187 0.46% 2,065,520
2010-04-13 2010-04-09 41.541 43,280 -626 0.46% 1,797,885
2010-04-12 2010-04-08 39.624 43,906 -501 0.47% 1,739,710
2010-04-09 2010-04-07 38.345 44,407 -375 0.48% 1,702,802
2010-03-26 2010-03-24 36.428 44,782 +500 0.48% 1,631,322
2010-03-25 2010-03-23 38.984 44,282 +626 0.47% 1,726,309
2010-03-18 2010-03-16 34.511 43,656 +250 0.47% 1,506,604
2010-03-15 2010-03-11 37.067 43,406 -219 0.47% 1,608,937
2010-02-10 2010-02-08 30.676 43,625 -31 0.47% 1,338,253
2010-01-26 2010-01-22 31.954 43,656 +407 0.47% 1,395,004
2010-01-14 2010-01-12 30.676 43,249 -3,286 0.46% 1,326,718
2009-12-21 2009-12-17 24.285 46,535 -626 0.50% 1,130,120
2009-12-14 2009-12-10 24.924 47,161 +1,095 0.51% 1,175,463
2009-10-12 2009-10-08 20.131 46,066 +626 0.49% 927,369
2009-08-24 2009-08-20 23.646 45,440 -1,564 0.49% 1,074,488
2009-08-10 2009-08-06 22.688 47,004 +1,564 0.50% 1,066,411
2009-08-06 2009-08-04 24.605 45,440 +32 0.49% 1,118,048
2009-07-23 2009-07-21 18.853 45,408 -32 0.49% 856,083
2009-07-20 2009-07-16 19.812 45,440 -1,564 0.49% 900,246
2009-06-29 2009-06-25 17.255 47,004 +3,129 0.50% 811,073
2009-06-26 2009-06-24 17.255 43,875 +782 0.47% 757,081
2009-06-25 2009-06-23 16.936 43,093 +6,979 0.46% 729,817
2009-06-23 2009-06-19 18.534 36,114 +8,137 0.39% 669,322
2009-05-13 2009-05-11 15.338 27,977 -2,347 0.30% 429,115
2009-05-07 2009-05-05 13.293 30,324 +782 0.33% 403,099
2009-04-24 2009-04-22 13.996 29,542 +939 0.32% 413,471
2009-04-23 2009-04-21 14.124 28,603 +3,849 0.31% 403,985
2009-04-22 2009-04-20 14.699 24,754 +626 0.27% 363,860
2009-04-17 2009-04-15 15.210 24,128 +4,006 0.26% 366,995
2009-04-16 2009-04-14 15.338 20,122 +18,933 0.22% 308,634
2009-02-27 2009-02-25 13.485 1,189 +782 0.01% 16,033
2008-11-28 2008-11-26 20.131 407 +219 0.00% 8,193
2008-09-23 2008-09-19 38.345 188 -125 0.00% 7,209
2008-06-17 2008-06-13 51.127 313 +157 0.00% 16,003
2008-05-14 2008-05-09 57.518 156 +156 0.00% 8,973
2008-05-08 2008-05-06 62.631 0 -438
2008-05-07 2008-05-05 58.415 438 -27 0.00% 25,586
2008-05-02 2008-04-29 59.017 465 -166 0.00% 27,443
2008-04-30 2008-04-28 57.813 631 -365 0.01% 36,480
2008-04-29 2008-04-25 54.802 996 +332 0.01% 54,583
2008-04-25 2008-04-23 55.404 664 -498 0.01% 36,788
2008-04-24 2008-04-22 55.404 1,162 -997 0.01% 64,380
2008-04-23 2008-04-21 54.802 2,159 +166 0.02% 118,317
2008-04-22 2008-04-18 55.404 1,993 -398 0.02% 110,420
2008-04-15 2008-04-11 59.017 2,391 -166 0.02% 141,111
2008-04-14 2008-04-10 56.609 2,557 -399 0.03% 144,748
2008-04-08 2008-04-03 56.609 2,956 -332 0.03% 167,335
2008-04-07 2008-04-02 56.006 3,288 +498 0.03% 184,149
2008-04-02 2008-03-31 55.404 2,790 +166 0.03% 154,577
2008-04-01 2008-03-28 56.006 2,624 +166 0.03% 146,961
2008-03-31 2008-03-27 57.813 2,458 +166 0.02% 142,104
2008-03-28 2008-03-26 57.813 2,292 +67 0.02% 132,507
2008-03-26 2008-03-20 56.609 2,225 +332 0.02% 125,954
2008-03-25 2008-03-19 59.017 1,893 +100 0.02% 111,720
2008-03-20 2008-03-18 57.211 1,793 +166 0.02% 102,579
2008-03-19 2008-03-17 54.802 1,627 +1,328 0.02% 89,163
2008-03-13 2008-03-11 60.222 299 -166 0.00% 18,006
2008-03-11 2008-03-07 57.813 465 +166 0.00% 26,883
2008-03-10 2008-03-06 58.415 299 +299 0.00% 17,466
2008-02-18 2008-02-14 61.426 0 -133
2008-01-25 2008-01-23 54.200 133 -133 0.00% 7,209
2008-01-22 2008-01-18 58.415 266 +34 0.00% 15,538
2008-01-07 2008-01-03 63.233 232 -167 0.00% 14,670
2008-01-02 2007-12-27 62.029 399 -33 0.00% 24,749
2007-12-21 2007-12-19 60.222 432 -33 0.00% 26,016
2007-12-17 2007-12-13 62.631 465 -133 0.00% 29,123
2007-11-20 2007-11-16 65.040 598 -332 0.01% 38,894
2007-11-14 2007-11-12 67.448 930 -2,989 0.01% 62,727
2007-11-07 2007-11-05 67.448 3,919 -33 0.04% 264,331
2007-10-30 2007-10-26 68.653 3,952 -166 0.04% 271,316
2007-10-29 2007-10-25 63.835 4,118 +166 0.04% 262,873
2007-10-16 2007-10-12 71.062 3,952 -33 0.04% 280,836
2007-10-12 2007-10-10 71.664 3,985 +664 0.04% 285,581
2007-10-10 2007-10-08 74.675 3,321 -100 0.03% 247,996
2007-10-05 2007-10-03 73.471 3,421 +100 0.03% 251,343
2007-10-02 2007-09-27 75.880 3,321 -1,428 0.03% 251,996
2007-09-18 2007-09-14 71.664 4,749 +1,594 0.05% 340,332
2007-09-17 2007-09-13 72.266 3,155 +1,727 0.03% 228,000
2007-09-04 2007-08-31 78.288 1,428 -1,229 0.01% 111,796
2007-09-03 2007-08-30 74.675 2,657 -697 0.03% 198,412
2007-08-31 2007-08-29 71.664 3,354 +365 0.03% 240,361
2007-08-29 2007-08-27 75.277 2,989 -498 0.03% 225,004
2007-08-28 2007-08-24 74.073 3,487 +863 0.03% 258,292
2007-08-23 2007-08-21 70.460 2,624 +332 0.03% 184,886
2007-08-21 2007-08-17 66.244 2,292 +831 0.02% 151,831
2007-08-08 2007-08-06 80.095 1,461 -1,661 0.01% 117,019
2007-08-06 2007-08-02 77.686 3,122 -1,727 0.03% 242,536
2007-07-30 2007-07-26 80.095 4,849 -33 0.05% 388,381
2007-07-19 2007-07-17 83.106 4,882 -33 0.05% 405,724
2007-07-17 2007-07-13 83.106 4,915 -631 0.05% 408,467
2007-07-16 2007-07-12 80.095 5,546 -233 0.06% 444,207
2007-07-13 2007-07-11 81.300 5,779 +831 0.06% 469,830
2007-07-10 2007-07-06 81.902 4,948 -133 0.05% 405,250
2007-07-04 2007-06-29 80.095 5,081 -332 0.05% 406,963
2007-07-03 2007-06-28 80.095 5,413 +1,561 0.05% 433,555
2007-06-29 2007-06-27 80.095 3,852 +929 0.04% 308,526
2007-06-26 2007-06-22 86.719 2,923 0.03% 253,481

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top