History of CCASS shareholding
Participant: J.P. MORGAN BROKING (HONG KONG) LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 4.250 | 0 | +0 | ||
| 2025-10-13 | 2025-10-09 | 4.260 | 0 | +0 | ||
| 2025-10-10 | 2025-10-08 | 3.870 | 0 | +0 | ||
| 2025-10-09 | 2025-10-06 | 3.900 | 0 | +0 | ||
| 2025-10-08 | 2025-10-03 | 3.880 | 0 | +0 | ||
| 2025-10-06 | 2025-10-02 | 3.880 | 0 | +0 | ||
| 2025-10-03 | 2025-09-30 | 3.930 | 0 | +0 | ||
| 2025-10-02 | 2025-09-29 | 3.800 | 0 | +0 | ||
| 2025-09-30 | 2025-09-26 | 3.750 | 0 | +0 | ||
| 2025-09-29 | 2025-09-25 | 3.750 | 0 | +0 | ||
| 2025-09-26 | 2025-09-24 | 3.760 | 0 | +0 | ||
| 2025-09-25 | 2025-09-23 | 3.770 | 0 | +0 | ||
| 2025-09-24 | 2025-09-22 | 3.770 | 0 | +0 | ||
| 2025-09-23 | 2025-09-19 | 3.760 | 0 | +0 | ||
| 2025-09-22 | 2025-09-18 | 3.780 | 0 | +0 | ||
| 2025-09-19 | 2025-09-17 | 3.830 | 0 | +0 | ||
| 2025-09-18 | 2025-09-16 | 3.810 | 0 | +0 | ||
| 2025-09-17 | 2025-09-15 | 3.840 | 0 | +0 | ||
| 2025-09-16 | 2025-09-12 | 3.900 | 0 | +0 | ||
| 2025-09-15 | 2025-09-11 | 3.860 | 0 | +0 | ||
| 2025-09-12 | 2025-09-10 | 3.840 | 0 | +0 | ||
| 2025-09-11 | 2025-09-09 | 3.880 | 0 | +0 | ||
| 2025-09-10 | 2025-09-08 | 3.880 | 0 | +0 | ||
| 2025-09-09 | 2025-09-05 | 3.810 | 0 | +0 | ||
| 2025-09-08 | 2025-09-04 | 3.760 | 0 | +0 | ||
| 2025-09-05 | 2025-09-03 | 3.790 | 0 | +0 | ||
| 2025-09-04 | 2025-09-02 | 3.770 | 0 | +0 | ||
| 2025-09-03 | 2025-09-01 | 3.840 | 0 | +0 | ||
| 2025-09-02 | 2025-08-29 | 3.950 | 0 | +0 | ||
| 2025-09-01 | 2025-08-28 | 3.990 | 0 | +0 | ||
| 2025-08-29 | 2025-08-27 | 4.000 | 0 | +0 | ||
| 2025-08-28 | 2025-08-26 | 4.140 | 0 | +0 | ||
| 2025-08-27 | 2025-08-25 | 4.160 | 0 | +0 | ||
| 2025-08-26 | 2025-08-22 | 4.140 | 0 | +0 | ||
| 2025-08-25 | 2025-08-21 | 4.150 | 0 | +0 | ||
| 2025-08-22 | 2025-08-20 | 4.050 | 0 | +0 | ||
| 2025-08-21 | 2025-08-19 | 4.080 | 0 | +0 | ||
| 2025-08-20 | 2025-08-18 | 4.080 | 0 | +0 | ||
| 2025-08-19 | 2025-08-15 | 4.040 | 0 | +0 | ||
| 2025-08-18 | 2025-08-14 | 4.030 | 0 | +0 | ||
| 2025-08-15 | 2025-08-13 | 4.020 | 0 | +0 | ||
| 2025-08-14 | 2025-08-12 | 4.010 | 0 | +0 | ||
| 2025-08-13 | 2025-08-11 | 4.050 | 0 | +0 | ||
| 2025-08-12 | 2025-08-08 | 4.050 | 0 | +0 | ||
| 2025-08-11 | 2025-08-07 | 3.960 | 0 | +0 | ||
| 2025-08-08 | 2025-08-06 | 3.930 | 0 | +0 | ||
| 2025-08-07 | 2025-08-05 | 3.950 | 0 | +0 | ||
| 2025-08-06 | 2025-08-04 | 3.910 | 0 | +0 | ||
| 2025-08-05 | 2025-08-01 | 3.910 | 0 | +0 | ||
| 2025-08-04 | 2025-07-31 | 3.950 | 0 | +0 | ||
| 2025-08-01 | 2025-07-30 | 4.050 | 0 | +0 | ||
| 2025-07-31 | 2025-07-29 | 4.050 | 0 | +0 | ||
| 2025-07-30 | 2025-07-28 | 4.070 | 0 | -624,000 | ||
| 2025-07-29 | 2025-07-25 | 4.110 | 624,000 | +624,000 | 0.01% | 2,564,640 |
| 2025-07-24 | 2025-07-22 | 4.160 | 0 | -61,302 | ||
| 2025-07-23 | 2025-07-21 | 3.980 | 61,302 | +61,302 | 0.00% | 243,982 |
| 2025-07-02 | 2025-06-27 | 3.981 | 0 | -5,101 | ||
| 2025-06-30 | 2025-06-26 | 4.002 | 5,101 | +5,101 | 0.00% | 20,414 |
| 2024-12-27 | 2024-12-20 | 4.086 | 0 | -873,571 | ||
| 2024-12-23 | 2024-12-19 | 4.128 | 873,571 | +873,571 | 0.02% | 3,606,400 |
| 2024-12-19 | 2024-12-17 | 3.991 | 0 | -238,311 | ||
| 2024-12-18 | 2024-12-16 | 4.023 | 238,311 | +238,311 | 0.01% | 958,732 |
| 2024-12-12 | 2024-12-10 | 4.086 | 0 | -948,584 | ||
| 2024-12-11 | 2024-12-09 | 4.170 | 948,584 | +948,584 | 0.02% | 3,956,039 |
| 2024-11-14 | 2024-11-12 | 4.128 | 0 | -11,394 | ||
| 2024-11-13 | 2024-11-11 | 4.244 | 11,394 | +11,394 | 0.00% | 48,358 |
| 2024-11-01 | 2024-10-30 | 4.086 | 0 | -350,378 | ||
| 2024-10-31 | 2024-10-29 | 4.139 | 350,378 | +350,378 | 0.01% | 1,450,170 |
| 2024-10-24 | 2024-10-22 | 4.192 | 0 | -19,940 | ||
| 2024-10-23 | 2024-10-21 | 4.223 | 19,940 | +19,940 | 0.00% | 84,209 |
| 2024-10-14 | 2024-10-09 | 4.107 | 0 | -1,899 | ||
| 2024-10-10 | 2024-10-08 | 4.402 | 1,899 | +1,899 | 0.00% | 8,360 |
| 2024-09-30 | 2024-09-26 | 3.876 | 0 | -586,812 | ||
| 2024-09-27 | 2024-09-25 | 3.718 | 586,812 | +586,812 | 0.01% | 2,181,541 |
| 2024-09-17 | 2024-09-13 | 3.296 | 0 | -43,679 | ||
| 2024-09-16 | 2024-09-12 | 3.286 | 43,679 | +43,679 | 0.00% | 143,521 |
| 2024-09-10 | 2024-09-05 | 3.412 | 0 | -1,109,055 | ||
| 2024-09-09 | 2024-09-04 | 3.402 | 1,109,055 | +1,109,055 | 0.03% | 3,772,639 |
| 2024-06-13 | 2024-06-11 | 4.745 | 0 | -1,851,451 | ||
| 2024-06-12 | 2024-06-07 | 4.946 | 1,851,451 | +1,851,451 | 0.05% | 9,156,809 |
| 2024-04-23 | 2024-04-19 | 4.600 | 0 | -628,795 | ||
| 2024-04-22 | 2024-04-18 | 4.611 | 628,795 | +628,795 | 0.02% | 2,899,261 |
| 2024-04-10 | 2024-04-08 | 4.488 | 0 | -98,529 | ||
| 2024-04-09 | 2024-04-05 | 4.220 | 98,529 | +98,529 | 0.00% | 415,800 |
| 2024-03-28 | 2024-03-26 | 4.443 | 0 | -146,898 | ||
| 2024-03-27 | 2024-03-25 | 4.421 | 146,898 | +146,898 | 0.00% | 649,440 |
| 2024-01-09 | 2024-01-05 | 3.885 | 0 | -717 | ||
| 2024-01-08 | 2024-01-04 | 3.852 | 717 | +717 | 0.00% | 2,762 |
| 2023-11-13 | 2023-11-09 | 3.997 | 0 | -1,990 | ||
| 2023-11-10 | 2023-11-08 | 3.963 | 1,990 | +1,990 | 0.00% | 7,887 |
| 2023-11-03 | 2023-11-01 | 4.030 | 0 | -61,805 | ||
| 2023-11-02 | 2023-10-31 | 4.120 | 61,805 | +61,805 | 0.00% | 254,612 |
| 2023-10-31 | 2023-10-27 | 4.254 | 0 | -2,687 | ||
| 2023-10-30 | 2023-10-26 | 4.164 | 2,687 | +2,687 | 0.00% | 11,189 |
| 2023-10-11 | 2023-10-09 | 4.309 | 0 | -3,583 | ||
| 2023-10-10 | 2023-10-06 | 4.432 | 3,583 | +3,583 | 0.00% | 15,881 |
| 2023-09-05 | 2023-08-31 | 4.633 | 0 | -1,157,269 | ||
| 2023-09-04 | 2023-08-30 | 4.611 | 1,157,269 | +1,157,269 | 0.03% | 5,335,960 |
| 2023-07-19 | 2023-07-14 | 6.088 | 0 | -286,378 | ||
| 2023-07-18 | 2023-07-13 | 6.041 | 286,378 | +286,378 | 0.01% | 1,730,119 |
| 2023-06-20 | 2023-06-16 | 6.030 | 0 | -77,168 | ||
| 2023-06-19 | 2023-06-15 | 5.796 | 77,168 | +77,168 | 0.00% | 447,301 |
| 2023-05-11 | 2023-05-09 | 6.729 | 0 | -2,150,408 | ||
| 2023-05-10 | 2023-05-08 | 7.126 | 2,150,408 | +2,150,408 | 0.06% | 15,323,879 |
| 2023-05-04 | 2023-05-02 | 6.893 | 0 | -21,435 | ||
| 2023-05-03 | 2023-04-28 | 7.021 | 21,435 | +12,003 | 0.00% | 150,497 |
| 2023-05-02 | 2023-04-27 | 6.893 | 9,432 | -8,574 | 0.00% | 65,013 |
| 2023-04-28 | 2023-04-26 | 6.660 | 18,006 | +18,006 | 0.00% | 119,911 |
| 2023-04-24 | 2023-04-20 | 6.788 | 0 | -13,719 | ||
| 2023-04-21 | 2023-04-19 | 6.485 | 13,719 | +13,719 | 0.00% | 88,962 |
| 2023-03-07 | 2023-03-03 | 5.540 | 0 | -51,445 | ||
| 2023-03-06 | 2023-03-02 | 5.283 | 51,445 | +51,445 | 0.00% | 271,799 |
| 2023-02-23 | 2023-02-21 | 5.062 | 0 | -36,012 | ||
| 2023-02-22 | 2023-02-20 | 5.108 | 36,012 | +36,012 | 0.00% | 183,962 |
| 2023-02-08 | 2023-02-06 | 4.782 | 0 | -5,174,527 | ||
| 2023-02-07 | 2023-02-03 | 4.863 | 5,174,527 | +2,614,272 | 0.14% | 25,165,951 |
| 2023-02-06 | 2023-02-02 | 4.992 | 2,560,255 | +82,313 | 0.07% | 12,780,082 |
| 2023-02-03 | 2023-02-01 | 5.132 | 2,477,942 | +2,429,927 | 0.07% | 12,715,998 |
| 2023-02-02 | 2023-01-31 | 4.980 | 48,015 | +48,015 | 0.00% | 239,118 |
| 2023-01-26 | 2023-01-19 | 4.968 | 0 | -193,777 | ||
| 2023-01-20 | 2023-01-18 | 4.992 | 193,777 | +193,777 | 0.01% | 967,281 |
| 2023-01-12 | 2023-01-10 | 4.875 | 0 | -93,459 | ||
| 2023-01-11 | 2023-01-09 | 4.945 | 93,459 | +93,459 | 0.00% | 462,161 |
| 2023-01-09 | 2023-01-05 | 4.980 | 0 | -2,572 | ||
| 2023-01-06 | 2023-01-04 | 4.992 | 2,572 | +2,572 | 0.00% | 12,839 |
| 2022-12-19 | 2022-12-15 | 4.980 | 0 | -10,289 | ||
| 2022-12-16 | 2022-12-14 | 5.062 | 10,289 | +10,289 | 0.00% | 52,080 |
| 2022-12-09 | 2022-12-07 | 5.108 | 0 | -857 | ||
| 2022-12-08 | 2022-12-06 | 5.307 | 857 | -1,146,370 | 0.00% | 4,548 |
| 2022-12-07 | 2022-12-05 | 5.318 | 1,147,227 | +1,147,147 | 0.03% | 6,101,278 |
| 2022-12-06 | 2022-12-02 | 4.898 | 80 | +80 | 0.00% | 392 |
| 2022-11-17 | 2022-11-15 | 4.549 | 0 | -48,873 | ||
| 2022-11-16 | 2022-11-14 | 4.502 | 48,873 | -1,954,916 | 0.00% | 220,020 |
| 2022-11-15 | 2022-11-11 | 4.385 | 2,003,789 | +2,003,789 | 0.06% | 8,787,118 |
| 2022-11-04 | 2022-11-02 | 4.129 | 0 | -3,845,526 | ||
| 2022-11-03 | 2022-11-01 | 4.140 | 3,845,526 | +3,845,526 | 0.11% | 15,921,748 |
| 2022-11-01 | 2022-10-28 | 4.479 | 0 | -101,176 | ||
| 2022-10-31 | 2022-10-27 | 4.560 | 101,176 | +101,176 | 0.00% | 461,382 |
| 2022-10-25 | 2022-10-21 | 4.549 | 0 | -57,447 | ||
| 2022-10-24 | 2022-10-20 | 4.385 | 57,447 | +37,661 | 0.00% | 251,920 |
| 2022-10-21 | 2022-10-19 | 4.467 | 19,786 | +19,786 | 0.00% | 88,382 |
| 2022-10-19 | 2022-10-17 | 4.479 | 0 | -48,873 | ||
| 2022-10-18 | 2022-10-14 | 4.467 | 48,873 | +48,873 | 0.00% | 218,310 |
| 2022-10-14 | 2022-10-12 | 4.514 | 0 | -1,657,392 | ||
| 2022-10-13 | 2022-10-11 | 4.514 | 1,657,392 | +1,657,392 | 0.05% | 7,480,710 |
| 2022-09-30 | 2022-09-28 | 4.549 | 0 | -60,019 | ||
| 2022-09-29 | 2022-09-27 | 4.642 | 60,019 | +60,019 | 0.00% | 278,598 |
| 2022-09-28 | 2022-09-26 | 4.642 | 0 | -613,912 | ||
| 2022-09-27 | 2022-09-23 | 4.747 | 613,912 | +613,912 | 0.02% | 2,914,118 |
| 2022-09-20 | 2022-09-16 | 5.003 | 0 | -475,868 | ||
| 2022-09-19 | 2022-09-15 | 5.062 | 475,868 | +475,868 | 0.01% | 2,408,701 |
| 2022-07-05 | 2022-06-30 | 5.919 | 0 | -272,048 | ||
| 2022-07-04 | 2022-06-29 | 5.968 | 272,048 | +272,048 | 0.01% | 1,623,480 |
| 2022-05-04 | 2022-04-29 | 6.724 | 0 | -879,239 | ||
| 2022-05-03 | 2022-04-28 | 6.651 | 879,239 | +879,239 | 0.03% | 5,847,848 |
| 2022-04-12 | 2022-04-08 | 6.090 | 0 | -785,006 | ||
| 2022-04-11 | 2022-04-07 | 5.675 | 785,006 | +785,006 | 0.02% | 4,454,701 |
| 2022-03-11 | 2022-03-09 | 5.406 | 0 | -32,777 | ||
| 2022-03-10 | 2022-03-08 | 5.345 | 32,777 | +32,777 | 0.00% | 175,201 |
| 2022-01-19 | 2022-01-17 | 5.394 | 0 | -819 | ||
| 2022-01-18 | 2022-01-14 | 5.443 | 819 | +819 | 0.00% | 4,458 |
| 2022-01-06 | 2022-01-04 | 5.016 | 0 | -1,639 | ||
| 2022-01-04 | 2021-12-31 | 5.028 | 1,639 | +1,639 | 0.00% | 8,241 |
| 2021-12-14 | 2021-12-10 | 4.869 | 0 | -1,011,986 | ||
| 2021-12-13 | 2021-12-09 | 4.943 | 1,011,986 | +1,011,986 | 0.03% | 5,001,752 |
| 2021-12-06 | 2021-12-02 | 4.723 | 0 | -1,359,420 | ||
| 2021-12-03 | 2021-12-01 | 4.662 | 1,359,420 | +1,359,420 | 0.04% | 6,337,378 |
| 2021-10-25 | 2021-10-21 | 4.772 | 0 | -4,917 | ||
| 2021-10-22 | 2021-10-20 | 4.808 | 4,917 | +4,917 | 0.00% | 23,642 |
| 2021-09-28 | 2021-09-24 | 4.918 | 0 | -888,253 | ||
| 2021-09-27 | 2021-09-23 | 5.065 | 888,253 | +888,253 | 0.03% | 4,498,600 |
| 2021-09-23 | 2021-09-20 | 5.004 | 0 | -76,206 | ||
| 2021-09-21 | 2021-09-17 | 5.174 | 76,206 | +76,206 | 0.00% | 394,319 |
| 2021-08-31 | 2021-08-27 | 4.564 | 0 | -544,096 | ||
| 2021-08-30 | 2021-08-26 | 4.552 | 544,096 | +544,096 | 0.02% | 2,476,720 |
| 2021-06-01 | 2021-05-28 | 5.300 | 0 | -87,410 | ||
| 2021-05-31 | 2021-05-27 | 5.339 | 87,410 | +87,410 | 0.00% | 466,692 |
| 2021-05-11 | 2021-05-07 | 5.481 | 0 | -94,371 | ||
| 2021-05-10 | 2021-05-06 | 5.404 | 94,371 | +94,371 | 0.00% | 509,958 |
| 2021-04-07 | 2021-03-31 | 5.313 | 0 | -113,710 | ||
| 2021-04-01 | 2021-03-30 | 5.391 | 113,710 | +113,710 | 0.00% | 612,991 |
| 2021-03-26 | 2021-03-24 | 5.184 | 0 | -580,820 | ||
| 2021-03-25 | 2021-03-23 | 5.313 | 580,820 | +580,820 | 0.02% | 3,086,049 |
| 2021-03-23 | 2021-03-19 | 5.352 | 0 | -105,605 | ||
| 2021-03-22 | 2021-03-18 | 5.391 | 105,605 | +105,605 | 0.00% | 569,298 |
| 2021-03-17 | 2021-03-15 | 5.249 | 0 | -774 | ||
| 2021-03-16 | 2021-03-12 | 5.106 | 774 | -146,198 | 0.00% | 3,952 |
| 2021-03-15 | 2021-03-11 | 5.055 | 146,972 | +146,972 | 0.00% | 742,901 |
| 2021-03-11 | 2021-03-09 | 5.119 | 0 | -6,188 | ||
| 2021-03-09 | 2021-03-05 | 5.365 | 6,188 | +6,188 | 0.00% | 33,198 |
| 2021-03-05 | 2021-03-03 | 5.352 | 0 | -416,936 | ||
| 2021-03-04 | 2021-03-02 | 5.262 | 416,936 | +416,936 | 0.01% | 2,193,730 |
| 2021-02-17 | 2021-02-11 | 4.706 | 0 | -44,865 | ||
| 2021-02-16 | 2021-02-09 | 4.667 | 44,865 | -799,836 | 0.00% | 209,380 |
| 2021-02-10 | 2021-02-08 | 4.667 | 844,701 | +844,701 | 0.03% | 3,942,118 |
| 2021-01-13 | 2021-01-11 | 4.757 | 0 | -38,677 | ||
| 2021-01-12 | 2021-01-08 | 4.654 | 38,677 | +38,677 | 0.00% | 180,001 |
| 2020-12-08 | 2020-12-04 | 4.783 | 0 | -3,145 | ||
| 2020-12-07 | 2020-12-03 | 4.913 | 3,145 | +3,145 | 0.00% | 15,450 |
| 2020-12-01 | 2020-11-27 | 5.042 | 0 | -407,654 | ||
| 2020-11-30 | 2020-11-26 | 5.042 | 407,654 | +407,654 | 0.01% | 2,055,302 |
| 2020-11-16 | 2020-11-12 | 5.184 | 0 | -13,150 | ||
| 2020-11-13 | 2020-11-11 | 5.274 | 13,150 | +13,150 | 0.00% | 69,359 |
| 2020-11-06 | 2020-11-04 | 4.925 | 0 | -3,094 | ||
| 2020-11-05 | 2020-11-03 | 4.874 | 3,094 | +3,094 | 0.00% | 15,079 |
| 2020-09-08 | 2020-09-04 | 4.913 | 0 | -244,437 | ||
| 2020-09-07 | 2020-09-03 | 4.951 | 244,437 | +244,437 | 0.01% | 1,210,278 |
| 2020-09-04 | 2020-09-02 | 5.042 | 0 | -54,148 | ||
| 2020-09-03 | 2020-09-01 | 5.093 | 54,148 | +54,148 | 0.00% | 275,802 |
| 2020-08-28 | 2020-08-26 | 5.391 | 0 | -13,150 | ||
| 2020-08-27 | 2020-08-25 | 5.520 | 13,150 | +13,150 | 0.00% | 72,589 |
| 2020-08-14 | 2020-08-12 | 5.378 | 0 | -20,112 | ||
| 2020-08-13 | 2020-08-11 | 5.326 | 20,112 | +20,112 | 0.00% | 107,120 |
| 2020-08-07 | 2020-08-05 | 5.158 | 0 | -24,753 | ||
| 2020-08-06 | 2020-08-04 | 5.171 | 24,753 | +24,753 | 0.00% | 127,999 |
| 2020-08-03 | 2020-07-30 | 5.093 | 0 | -36,356 | ||
| 2020-07-31 | 2020-07-29 | 5.081 | 36,356 | +36,356 | 0.00% | 184,709 |
| 2020-07-24 | 2020-07-22 | 5.592 | 0 | -15,510 | ||
| 2020-07-23 | 2020-07-21 | 5.660 | 15,510 | +15,510 | 0.00% | 87,780 |
| 2020-07-17 | 2020-07-15 | 5.836 | 0 | -11,817 | ||
| 2020-07-16 | 2020-07-14 | 6.012 | 11,817 | +11,817 | 0.00% | 71,039 |
| 2020-07-10 | 2020-07-08 | 6.486 | 0 | -8,124 | ||
| 2020-07-09 | 2020-07-07 | 6.215 | 8,124 | +8,124 | 0.00% | 50,488 |
| 2020-07-06 | 2020-07-02 | 5.565 | 0 | -19,941 | ||
| 2020-07-03 | 2020-06-30 | 5.389 | 19,941 | -122,603 | 0.00% | 107,458 |
| 2020-07-02 | 2020-06-29 | 5.375 | 142,544 | +142,544 | 0.00% | 766,210 |
| 2020-06-19 | 2020-06-17 | 5.646 | 0 | -5,909 | ||
| 2020-06-18 | 2020-06-16 | 5.714 | 5,909 | +5,909 | 0.00% | 33,763 |
| 2020-05-26 | 2020-05-22 | 5.727 | 0 | -3,693 | ||
| 2020-05-22 | 2020-05-20 | 6.012 | 3,693 | +2,216 | 0.00% | 22,201 |
| 2020-05-21 | 2020-05-19 | 5.998 | 1,477 | +1,477 | 0.00% | 8,859 |
| 2020-05-15 | 2020-05-13 | 6.147 | 0 | -1,477 | ||
| 2020-05-14 | 2020-05-12 | 6.093 | 1,477 | +1,477 | 0.00% | 8,999 |
| 2020-05-06 | 2020-05-04 | 6.201 | 0 | -6,603 | ||
| 2020-05-05 | 2020-04-29 | 6.309 | 6,603 | +6,603 | 0.00% | 41,662 |
| 2020-04-20 | 2020-04-16 | 5.849 | 0 | -627,784 | ||
| 2020-04-15 | 2020-04-09 | 6.147 | 627,784 | -2,955 | 0.02% | 3,858,997 |
| 2020-04-14 | 2020-04-08 | 5.971 | 630,739 | +2,955 | 0.02% | 3,766,141 |
| 2020-04-09 | 2020-04-07 | 5.998 | 627,784 | -1,478 | 0.02% | 3,765,497 |
| 2020-04-08 | 2020-04-06 | 5.917 | 629,262 | +1,478 | 0.02% | 3,723,242 |
| 2020-04-06 | 2020-04-02 | 5.781 | 627,784 | +627,784 | 0.02% | 3,629,497 |
| 2020-04-01 | 2020-03-30 | 5.280 | 0 | -8,124 | ||
| 2020-03-31 | 2020-03-27 | 5.199 | 8,124 | +2,215 | 0.00% | 42,239 |
| 2020-03-30 | 2020-03-26 | 4.942 | 5,909 | +5,170 | 0.00% | 29,202 |
| 2020-03-27 | 2020-03-25 | 4.942 | 739 | +739 | 0.00% | 3,652 |
| 2020-03-25 | 2020-03-23 | 4.698 | 0 | -28,804 | ||
| 2020-03-24 | 2020-03-20 | 5.132 | 28,804 | +28,804 | 0.00% | 147,809 |
| 2020-03-12 | 2020-03-10 | 5.863 | 0 | -739 | ||
| 2020-03-11 | 2020-03-09 | 5.863 | 739 | +739 | 0.00% | 4,333 |
| 2020-02-27 | 2020-02-25 | 5.890 | 0 | -1,255,569 | ||
| 2020-02-24 | 2020-02-20 | 6.323 | 1,255,569 | -93,060 | 0.04% | 7,939,000 |
| 2020-02-21 | 2020-02-19 | 6.309 | 1,348,629 | +93,060 | 0.04% | 8,509,161 |
| 2020-02-18 | 2020-02-14 | 6.201 | 1,255,569 | +1,255,569 | 0.04% | 7,786,000 |
| 2020-02-10 | 2020-02-06 | 6.012 | 0 | -1,477 | ||
| 2020-02-06 | 2020-02-04 | 5.687 | 1,477 | +1,477 | 0.00% | 8,399 |
| 2019-12-27 | 2019-12-20 | 6.431 | 0 | -8,124 | ||
| 2019-12-23 | 2019-12-19 | 6.526 | 8,124 | +7,385 | 0.00% | 53,018 |
| 2019-12-20 | 2019-12-18 | 6.594 | 739 | +739 | 0.00% | 4,873 |
| 2019-12-02 | 2019-11-28 | 6.323 | 0 | -8,863 | ||
| 2019-11-29 | 2019-11-27 | 6.404 | 8,863 | +8,863 | 0.00% | 56,761 |
| 2019-11-04 | 2019-10-31 | 6.404 | 0 | -48,007 | ||
| 2019-11-01 | 2019-10-30 | 6.445 | 48,007 | +48,007 | 0.00% | 309,400 |
| 2019-09-20 | 2019-09-18 | 6.932 | 0 | -361 | ||
| 2019-09-19 | 2019-09-17 | 6.986 | 361 | +361 | 0.00% | 2,522 |
| 2019-08-05 | 2019-08-01 | 7.406 | 0 | -467,515 | ||
| 2019-08-02 | 2019-07-31 | 7.474 | 467,515 | +467,515 | 0.02% | 3,494,161 |
| 2019-07-26 | 2019-07-24 | 7.758 | 0 | -93,699 | ||
| 2019-07-25 | 2019-07-23 | 7.772 | 93,699 | +93,699 | 0.00% | 728,208 |
| 2019-06-18 | 2019-06-14 | 8.710 | 0 | -79,852 | ||
| 2019-06-17 | 2019-06-13 | 8.765 | 79,852 | +79,852 | 0.00% | 699,927 |
| 2019-05-30 | 2019-05-28 | 7.821 | 0 | -10,798 | ||
| 2019-05-29 | 2019-05-27 | 7.821 | 10,798 | +10,798 | 0.00% | 84,448 |
| 2019-05-28 | 2019-05-24 | 7.862 | 0 | -313,150 | ||
| 2019-05-27 | 2019-05-23 | 7.835 | 313,150 | +313,150 | 0.01% | 2,453,404 |
| 2019-04-25 | 2019-04-23 | 8.668 | 0 | -360 | ||
| 2019-04-24 | 2019-04-18 | 8.890 | 360 | +360 | 0.00% | 3,201 |
| 2019-03-28 | 2019-03-26 | 10.057 | 0 | -38,874 | ||
| 2019-03-27 | 2019-03-25 | 10.141 | 38,874 | +38,874 | 0.00% | 394,203 |
| 2019-03-20 | 2019-03-18 | 10.724 | 0 | -225,324 | ||
| 2019-03-19 | 2019-03-15 | 10.377 | 225,324 | +225,324 | 0.01% | 2,338,113 |
| 2019-03-04 | 2019-02-28 | 10.807 | 0 | -359,942 | ||
| 2019-03-01 | 2019-02-27 | 10.780 | 359,942 | +359,942 | 0.01% | 3,880,000 |
| 2019-01-02 | 2018-12-27 | 9.793 | 0 | -15,837 | ||
| 2018-12-28 | 2018-12-24 | 9.668 | 15,837 | +15,837 | 0.00% | 153,116 |
| 2018-12-18 | 2018-12-14 | 10.266 | 0 | -9,358 | ||
| 2018-12-17 | 2018-12-13 | 10.460 | 9,358 | +9,358 | 0.00% | 97,885 |
| 2018-12-03 | 2018-11-29 | 10.127 | 0 | -11,518 | ||
| 2018-11-30 | 2018-11-28 | 10.238 | 11,518 | +11,518 | 0.00% | 117,919 |
| 2018-11-13 | 2018-11-09 | 10.266 | 0 | -67,669 | ||
| 2018-11-12 | 2018-11-08 | 10.418 | 67,669 | +67,669 | 0.00% | 704,999 |
| 2018-10-10 | 2018-10-08 | 10.793 | 0 | -267,077 | ||
| 2018-10-09 | 2018-10-05 | 10.974 | 267,077 | +267,077 | 0.01% | 2,930,901 |
| 2018-10-04 | 2018-10-02 | 10.502 | 0 | -635,658 | ||
| 2018-10-03 | 2018-09-28 | 10.780 | 635,658 | +635,658 | 0.02% | 6,852,085 |
| 2018-09-20 | 2018-09-18 | 10.349 | 0 | -292 | ||
| 2018-09-19 | 2018-09-17 | 9.627 | 292 | +292 | 0.00% | 2,811 |
| 2018-09-17 | 2018-09-13 | 9.779 | 0 | -968,964 | ||
| 2018-09-14 | 2018-09-12 | 9.543 | 968,964 | +968,964 | 0.03% | 9,247,022 |
| 2018-08-20 | 2018-08-16 | 9.404 | 0 | -7,919 | ||
| 2018-08-17 | 2018-08-15 | 9.404 | 7,919 | +7,919 | 0.00% | 74,473 |
| 2018-06-20 | 2018-06-15 | 8.764 | 0 | -58,340 | ||
| 2018-06-19 | 2018-06-14 | 8.892 | 58,340 | +58,340 | 0.00% | 518,752 |
| 2018-06-04 | 2018-05-31 | 9.006 | 0 | -65,369 | ||
| 2018-06-01 | 2018-05-30 | 8.735 | 65,369 | +65,369 | 0.00% | 571,023 |
| 2018-05-23 | 2018-05-18 | 8.920 | 0 | -387,292 | ||
| 2018-05-21 | 2018-05-17 | 8.892 | 387,292 | -969,284 | 0.01% | 3,443,750 |
| 2018-05-18 | 2018-05-16 | 8.920 | 1,356,576 | +1,355,570 | 0.05% | 12,101,098 |
| 2018-05-17 | 2018-05-15 | 9.020 | 1,006 | +1,006 | 0.00% | 9,074 |
| 2018-05-11 | 2018-05-09 | 8.863 | 0 | -716,244 | ||
| 2018-05-10 | 2018-05-08 | 8.935 | 716,244 | +716,244 | 0.02% | 6,399,319 |
| 2018-04-23 | 2018-04-19 | 8.408 | 0 | -18,275 | ||
| 2018-04-20 | 2018-04-18 | 8.280 | 18,275 | -253,743 | 0.00% | 151,319 |
| 2018-04-19 | 2018-04-17 | 8.138 | 272,018 | +146,201 | 0.01% | 2,213,639 |
| 2018-04-18 | 2018-04-16 | 8.109 | 125,817 | +125,817 | 0.00% | 1,020,299 |
| 2018-04-10 | 2018-04-06 | 8.038 | 0 | -501,863 | ||
| 2018-04-06 | 2018-04-03 | 8.095 | 501,863 | +501,863 | 0.02% | 4,062,661 |
| 2018-03-21 | 2018-03-19 | 7.796 | 0 | -636,818 | ||
| 2018-03-20 | 2018-03-16 | 7.868 | 636,818 | +636,818 | 0.02% | 5,010,183 |
| 2018-03-15 | 2018-03-13 | 8.010 | 0 | -2,507 | ||
| 2018-03-14 | 2018-03-12 | 8.024 | 2,507 | +2,507 | 0.00% | 20,116 |
| 2018-02-20 | 2018-02-13 | 7.896 | 0 | -703 | ||
| 2018-02-14 | 2018-02-12 | 7.882 | 703 | +703 | 0.00% | 5,541 |
| 2018-02-02 | 2018-01-31 | 8.550 | 0 | -23,195 | ||
| 2018-02-01 | 2018-01-30 | 8.550 | 23,195 | +23,195 | 0.00% | 198,327 |
| 2018-01-03 | 2017-12-29 | 8.223 | 0 | -4,754,343 | ||
| 2018-01-02 | 2017-12-28 | 8.209 | 4,754,343 | +4,754,343 | 0.16% | 39,028,283 |
| 2017-12-27 | 2017-12-21 | 8.109 | 0 | -9,138 | ||
| 2017-12-22 | 2017-12-20 | 8.052 | 9,138 | +9,138 | 0.00% | 73,584 |
| 2017-12-15 | 2017-12-13 | 8.138 | 0 | -466,718 | ||
| 2017-12-14 | 2017-12-12 | 8.124 | 466,718 | +466,718 | 0.02% | 3,791,436 |
| 2017-11-27 | 2017-11-23 | 8.394 | 0 | -22,492 | ||
| 2017-11-24 | 2017-11-22 | 8.451 | 22,492 | +22,492 | 0.00% | 190,076 |
| 2017-11-23 | 2017-11-21 | 8.237 | 0 | -104,028 | ||
| 2017-11-22 | 2017-11-20 | 8.209 | 104,028 | +104,028 | 0.00% | 853,963 |
| 2017-11-21 | 2017-11-17 | 8.351 | 0 | -45,688 | ||
| 2017-11-20 | 2017-11-16 | 8.380 | 45,688 | +45,688 | 0.00% | 382,852 |
| 2017-07-27 | 2017-07-25 | 9.293 | 0 | -50,608 | ||
| 2017-07-26 | 2017-07-24 | 9.322 | 50,608 | +50,608 | 0.00% | 471,784 |
| 2017-07-25 | 2017-07-21 | 9.409 | 0 | -145,296 | ||
| 2017-07-24 | 2017-07-20 | 9.438 | 145,296 | +145,296 | 0.00% | 1,371,296 |
| 2017-06-21 | 2017-06-19 | 8.961 | 0 | -132,151 | ||
| 2017-06-20 | 2017-06-16 | 8.889 | 132,151 | +132,151 | 0.00% | 1,174,654 |
| 2017-05-31 | 2017-05-26 | 9.395 | 0 | -119,697 | ||
| 2017-05-29 | 2017-05-25 | 9.380 | 119,697 | +119,697 | 0.00% | 1,122,774 |
| 2017-05-02 | 2017-04-27 | 9.539 | 0 | -137,686 | ||
| 2017-04-28 | 2017-04-26 | 9.539 | 137,686 | +137,686 | 0.00% | 1,313,403 |
| 2017-04-21 | 2017-04-19 | 9.669 | 0 | -11,070 | ||
| 2017-04-20 | 2017-04-18 | 9.785 | 11,070 | +11,070 | 0.00% | 108,318 |
| 2017-04-03 | 2017-03-30 | 10.710 | 0 | -6,919 | ||
| 2017-03-31 | 2017-03-29 | 10.739 | 6,919 | +6,919 | 0.00% | 74,301 |
| 2017-03-24 | 2017-03-22 | 10.681 | 0 | -24,216 | ||
| 2017-03-23 | 2017-03-21 | 10.768 | 24,216 | +24,216 | 0.00% | 260,749 |
| 2017-03-17 | 2017-03-15 | 10.421 | 0 | -270,528 | ||
| 2017-03-16 | 2017-03-14 | 10.377 | 270,528 | +270,528 | 0.01% | 2,807,378 |
| 2017-03-03 | 2017-03-01 | 10.276 | 0 | -163,977 | ||
| 2017-03-02 | 2017-02-28 | 9.814 | 163,977 | +163,977 | 0.01% | 1,609,226 |
| 2017-03-01 | 2017-02-27 | 9.727 | 0 | -121,080 | ||
| 2017-02-28 | 2017-02-24 | 9.886 | 121,080 | -1,148,534 | 0.00% | 1,196,996 |
| 2017-02-27 | 2017-02-23 | 10.059 | 1,269,614 | +1,269,614 | 0.04% | 12,771,598 |
| 2017-02-01 | 2017-01-25 | 9.987 | 0 | -17,297 | ||
| 2017-01-26 | 2017-01-24 | 9.944 | 17,297 | +17,297 | 0.00% | 171,998 |
| 2017-01-13 | 2017-01-11 | 9.582 | 0 | -209,642 | ||
| 2017-01-12 | 2017-01-10 | 9.467 | 209,642 | -218,637 | 0.01% | 1,984,650 |
| 2017-01-11 | 2017-01-09 | 9.409 | 428,279 | -59,502 | 0.01% | 4,029,694 |
| 2017-01-10 | 2017-01-06 | 9.438 | 487,781 | +420,668 | 0.02% | 4,603,651 |
| 2017-01-09 | 2017-01-05 | 9.438 | 67,113 | +67,113 | 0.00% | 633,409 |
| 2016-12-28 | 2016-12-22 | 9.091 | 0 | -11,762 | ||
| 2016-12-23 | 2016-12-21 | 9.149 | 11,762 | +11,762 | 0.00% | 107,609 |
| 2016-12-07 | 2016-12-05 | 9.814 | 0 | -201,339 | ||
| 2016-12-06 | 2016-12-02 | 10.117 | 201,339 | -1,040,600 | 0.01% | 2,036,996 |
| 2016-12-05 | 2016-12-01 | 10.074 | 1,241,939 | +1,241,939 | 0.04% | 12,511,153 |
| 2016-11-30 | 2016-11-28 | 10.146 | 0 | -46,356 | ||
| 2016-11-29 | 2016-11-25 | 9.900 | 46,356 | +46,356 | 0.00% | 458,945 |
| 2016-11-16 | 2016-11-14 | 9.828 | 0 | -601,942 | ||
| 2016-11-15 | 2016-11-11 | 9.713 | 601,942 | +601,942 | 0.02% | 5,846,396 |
| 2016-09-13 | 2016-09-09 | 8.470 | 0 | -324,495 | ||
| 2016-09-12 | 2016-09-08 | 8.484 | 324,495 | +324,495 | 0.01% | 2,753,027 |
| 2016-08-03 | 2016-07-29 | 8.588 | 0 | -1,505,578 | ||
| 2016-07-29 | 2016-07-27 | 8.764 | 1,505,578 | +1,505,578 | 0.05% | 13,195,436 |
| 2016-06-24 | 2016-06-22 | 8.603 | 0 | -97,924 | ||
| 2016-06-23 | 2016-06-21 | 8.529 | 97,924 | +97,924 | 0.00% | 835,202 |
| 2016-06-22 | 2016-06-20 | 8.456 | 0 | -1,043,161 | ||
| 2016-06-17 | 2016-06-15 | 8.470 | 1,043,161 | +1,043,161 | 0.04% | 8,835,844 |
| 2016-04-19 | 2016-04-15 | 9.706 | 0 | -511,380 | ||
| 2016-04-14 | 2016-04-12 | 9.029 | 511,380 | +511,380 | 0.02% | 4,617,281 |
| 2016-04-13 | 2016-04-11 | 8.735 | 0 | -5,440 | ||
| 2016-04-12 | 2016-04-08 | 8.676 | 5,440 | +5,440 | 0.00% | 47,198 |
| 2016-03-23 | 2016-03-21 | 8.382 | 0 | -303,972 | ||
| 2016-03-18 | 2016-03-16 | 7.867 | 303,972 | +303,972 | 0.01% | 2,391,452 |
| 2016-03-07 | 2016-03-03 | 7.706 | 0 | -338,653 | ||
| 2016-03-04 | 2016-03-02 | 7.750 | 338,653 | +338,653 | 0.01% | 2,624,459 |
| 2016-02-26 | 2016-02-24 | 7.661 | 0 | -503,220 | ||
| 2016-02-25 | 2016-02-23 | 7.823 | 503,220 | +503,220 | 0.02% | 3,936,804 |
| 2016-01-06 | 2016-01-04 | 8.235 | 0 | -105,404 | ||
| 2016-01-05 | 2015-12-31 | 8.661 | 105,404 | +105,404 | 0.00% | 912,949 |
| 2016-01-04 | 2015-12-29 | 8.764 | 0 | -14,961 | ||
| 2015-12-30 | 2015-12-28 | 8.779 | 14,961 | +14,961 | 0.00% | 131,344 |
| 2015-12-21 | 2015-12-17 | 8.838 | 0 | -485,539 | ||
| 2015-12-18 | 2015-12-16 | 8.514 | 485,539 | +485,539 | 0.02% | 4,134,061 |
| 2015-12-03 | 2015-12-01 | 9.647 | 0 | -170,687 | ||
| 2015-12-02 | 2015-11-30 | 9.470 | 170,687 | +170,687 | 0.01% | 1,616,444 |
| 2015-10-26 | 2015-10-22 | 11.176 | 0 | -96,564 | ||
| 2015-10-23 | 2015-10-20 | 11.338 | 96,564 | +96,564 | 0.00% | 1,094,823 |
| 2015-10-13 | 2015-10-09 | 11.029 | 0 | -53,722 | ||
| 2015-10-09 | 2015-10-07 | 10.941 | 53,722 | +53,722 | 0.00% | 587,759 |
| 2015-09-04 | 2015-09-01 | 9.735 | 0 | -73,443 | ||
| 2015-09-02 | 2015-08-31 | 10.220 | 73,443 | +73,443 | 0.00% | 750,602 |
| 2015-09-01 | 2015-08-28 | 10.661 | 0 | -48,962 | ||
| 2015-08-31 | 2015-08-27 | 10.676 | 48,962 | +48,962 | 0.00% | 522,721 |
| 2015-07-21 | 2015-07-17 | 10.867 | 0 | -680 | ||
| 2015-07-20 | 2015-07-16 | 10.676 | 680 | -20,401 | 0.00% | 7,260 |
| 2015-07-17 | 2015-07-15 | 10.573 | 21,081 | +21,081 | 0.00% | 222,892 |
| 2015-07-10 | 2015-07-08 | 9.426 | 0 | -166,606 | ||
| 2015-07-09 | 2015-07-07 | 9.882 | 166,606 | +166,606 | 0.01% | 1,646,395 |
| 2015-07-08 | 2015-07-06 | 10.514 | 0 | -161,166 | ||
| 2015-07-07 | 2015-07-03 | 11.279 | 161,166 | -575,303 | 0.01% | 1,817,787 |
| 2015-07-06 | 2015-07-02 | 11.882 | 736,469 | +591,623 | 0.03% | 8,750,645 |
| 2015-07-03 | 2015-06-30 | 12.308 | 144,846 | +144,846 | 0.01% | 1,782,815 |
| 2015-06-30 | 2015-06-26 | 12.264 | 0 | -18,361 | ||
| 2015-06-29 | 2015-06-25 | 12.602 | 18,361 | +2,040 | 0.00% | 231,394 |
| 2015-06-26 | 2015-06-24 | 12.941 | 16,321 | +16,321 | 0.00% | 211,205 |
| 2015-06-11 | 2015-06-09 | 14.132 | 0 | -653 | ||
| 2015-06-10 | 2015-06-08 | 14.970 | 653 | +653 | 0.00% | 9,775 |
| 2015-05-20 | 2015-05-18 | 14.941 | 0 | -16,159 | ||
| 2015-05-19 | 2015-05-15 | 14.852 | 16,159 | +16,159 | 0.00% | 239,994 |
| 2015-04-30 | 2015-04-28 | 17.139 | 0 | -288,849 | ||
| 2015-04-29 | 2015-04-27 | 17.050 | 288,849 | +288,849 | 0.01% | 4,924,921 |
| 2015-04-21 | 2015-04-17 | 17.674 | 0 | -2,020 | ||
| 2015-04-20 | 2015-04-16 | 16.813 | 2,020 | -78,104 | 0.00% | 33,961 |
| 2015-04-16 | 2015-04-14 | 16.664 | 80,124 | +80,124 | 0.00% | 1,335,187 |
| 2015-04-13 | 2015-04-09 | 14.837 | 0 | -2,020 | ||
| 2015-04-10 | 2015-04-08 | 14.347 | 2,020 | +2,020 | 0.00% | 28,981 |
| 2015-04-01 | 2015-03-30 | 12.045 | 0 | -10,228 | ||
| 2015-03-31 | 2015-03-27 | 10.070 | 10,228 | +10,228 | 0.00% | 102,993 |
| 2015-03-26 | 2015-03-24 | 10.352 | 0 | -61,944 | ||
| 2015-03-25 | 2015-03-23 | 10.144 | 61,944 | -559,519 | 0.00% | 628,357 |
| 2015-03-23 | 2015-03-19 | 9.832 | 621,463 | +61,944 | 0.02% | 6,110,261 |
| 2015-03-20 | 2015-03-18 | 9.268 | 559,519 | +559,519 | 0.02% | 5,185,444 |
| 2015-03-03 | 2015-02-27 | 9.357 | 0 | -86,857 | ||
| 2015-03-02 | 2015-02-26 | 9.327 | 86,857 | +74,064 | 0.00% | 810,123 |
| 2015-02-27 | 2015-02-25 | 9.075 | 12,793 | +12,793 | 0.00% | 116,091 |
| 2015-02-17 | 2015-02-13 | 8.807 | 0 | -276,056 | ||
| 2015-02-16 | 2015-02-12 | 8.703 | 276,056 | +220,845 | 0.01% | 2,402,599 |
| 2015-02-13 | 2015-02-11 | 8.287 | 55,211 | +55,211 | 0.00% | 457,558 |
| 2015-02-05 | 2015-02-03 | 8.451 | 0 | -1,038,914 | ||
| 2015-02-04 | 2015-02-02 | 8.451 | 1,038,914 | -119,175 | 0.04% | 8,779,673 |
| 2015-02-03 | 2015-01-30 | 8.451 | 1,158,089 | +1,158,089 | 0.04% | 9,786,800 |
| 2015-01-09 | 2015-01-07 | 9.164 | 0 | -1,492,050 | ||
| 2015-01-08 | 2015-01-06 | 9.312 | 1,492,050 | +1,492,050 | 0.05% | 13,894,324 |
| 2014-12-29 | 2014-12-22 | 9.535 | 0 | -26,259 | ||
| 2014-12-23 | 2014-12-19 | 9.312 | 26,259 | -20,873 | 0.00% | 244,530 |
| 2014-12-22 | 2014-12-18 | 9.149 | 47,132 | +47,132 | 0.00% | 431,204 |
| 2014-12-17 | 2014-12-15 | 8.971 | 0 | -36,359 | ||
| 2014-12-16 | 2014-12-12 | 8.837 | 36,359 | +36,359 | 0.00% | 321,303 |
| 2014-11-27 | 2014-11-25 | 8.213 | 0 | -183,813 | ||
| 2014-11-26 | 2014-11-24 | 8.273 | 183,813 | +183,813 | 0.01% | 1,520,610 |
| 2014-11-13 | 2014-11-11 | 7.411 | 0 | -10,773 | ||
| 2014-11-12 | 2014-11-10 | 7.530 | 10,773 | +10,773 | 0.00% | 81,121 |
| 2014-09-11 | 2014-09-08 | 6.357 | 0 | -1,135,197 | ||
| 2014-09-05 | 2014-09-03 | 6.342 | 1,135,197 | +1,135,197 | 0.04% | 7,199,223 |
| 2014-07-28 | 2014-07-24 | 6.460 | 0 | -94,518 | ||
| 2014-07-23 | 2014-07-21 | 6.188 | 94,518 | +94,518 | 0.00% | 584,871 |
| 2014-07-16 | 2014-07-14 | 6.294 | 0 | -546,617 | ||
| 2014-07-11 | 2014-07-09 | 6.037 | 546,617 | +546,617 | 0.02% | 3,299,728 |
| 2014-07-03 | 2014-06-30 | 5.734 | 0 | -29,743 | ||
| 2014-07-02 | 2014-06-27 | 5.674 | 29,743 | +29,743 | 0.00% | 168,748 |
| 2014-06-13 | 2014-06-11 | 5.689 | 0 | -3,680,909 | ||
| 2014-06-12 | 2014-06-10 | 5.795 | 3,680,909 | +1,564,502 | 0.13% | 21,329,269 |
| 2014-06-11 | 2014-06-09 | 5.689 | 2,116,407 | +2,116,407 | 0.08% | 12,039,519 |
| 2014-06-09 | 2014-06-05 | 5.613 | 0 | -43,624 | ||
| 2014-06-05 | 2014-06-03 | 5.477 | 43,624 | -165,902 | 0.00% | 238,922 |
| 2014-06-04 | 2014-05-30 | 5.462 | 209,526 | +209,526 | 0.01% | 1,144,372 |
| 2014-05-29 | 2014-05-27 | 5.568 | 0 | -47,589 | ||
| 2014-05-27 | 2014-05-23 | 5.598 | 47,589 | +47,589 | 0.00% | 266,398 |
| 2014-05-23 | 2014-05-21 | 5.734 | 0 | -140,785 | ||
| 2014-05-22 | 2014-05-20 | 5.507 | 140,785 | +140,785 | 0.01% | 775,318 |
| 2014-05-21 | 2014-05-19 | 5.658 | 0 | -988,802 | ||
| 2014-05-20 | 2014-05-16 | 5.749 | 988,802 | -731,027 | 0.04% | 5,684,798 |
| 2014-05-16 | 2014-05-14 | 5.810 | 1,719,829 | +988,803 | 0.06% | 9,991,682 |
| 2014-05-15 | 2014-05-13 | 5.689 | 731,026 | +731,026 | 0.03% | 4,158,558 |
| 2014-05-08 | 2014-05-05 | 5.719 | 0 | -1,677,527 | ||
| 2014-05-07 | 2014-05-02 | 5.704 | 1,677,527 | +1,677,527 | 0.06% | 9,568,260 |
| 2014-04-30 | 2014-04-28 | 5.416 | 0 | -102,449 | ||
| 2014-04-29 | 2014-04-25 | 5.492 | 102,449 | -219 | 0.00% | 562,648 |
| 2014-04-28 | 2014-04-24 | 5.568 | 102,668 | +219 | 0.00% | 571,617 |
| 2014-04-25 | 2014-04-23 | 5.552 | 102,449 | +102,449 | 0.00% | 568,848 |
| 2014-04-24 | 2014-04-22 | 5.613 | 0 | -161,275 | ||
| 2014-04-23 | 2014-04-17 | 5.643 | 161,275 | +161,275 | 0.01% | 910,119 |
| 2014-04-03 | 2014-04-01 | 5.537 | 0 | -188,375 | ||
| 2014-04-02 | 2014-03-31 | 5.462 | 188,375 | +144,751 | 0.01% | 1,028,851 |
| 2014-04-01 | 2014-03-28 | 5.341 | 43,624 | +43,624 | 0.00% | 232,982 |
| 2014-03-12 | 2014-03-10 | 4.887 | 0 | -198,950 | ||
| 2014-03-07 | 2014-03-05 | 4.978 | 198,950 | +144,090 | 0.01% | 990,289 |
| 2014-03-06 | 2014-03-04 | 5.159 | 54,860 | +54,860 | 0.00% | 283,030 |
| 2014-02-26 | 2014-02-24 | 5.174 | 0 | -156,648 | ||
| 2014-02-25 | 2014-02-21 | 5.265 | 156,648 | +156,648 | 0.01% | 824,757 |
| 2014-02-21 | 2014-02-19 | 5.462 | 0 | -33,709 | ||
| 2014-02-20 | 2014-02-18 | 5.386 | 33,709 | -251,828 | 0.00% | 181,559 |
| 2014-02-19 | 2014-02-17 | 5.386 | 285,537 | +285,537 | 0.01% | 1,537,923 |
| 2014-02-04 | 2014-01-28 | 5.341 | 0 | -1,129,588 | ||
| 2014-01-29 | 2014-01-27 | 5.265 | 1,129,588 | -2,496,461 | 0.04% | 5,947,322 |
| 2014-01-28 | 2014-01-24 | 5.492 | 3,626,049 | +1,041,018 | 0.13% | 19,914,179 |
| 2014-01-27 | 2014-01-23 | 5.628 | 2,585,031 | +1,129,588 | 0.09% | 14,548,922 |
| 2014-01-24 | 2014-01-22 | 5.643 | 1,455,443 | +1,455,443 | 0.05% | 8,213,460 |
| 2014-01-21 | 2014-01-17 | 5.492 | 0 | -1,261,120 | ||
| 2014-01-20 | 2014-01-16 | 5.492 | 1,261,120 | -980,870 | 0.05% | 6,926,042 |
| 2014-01-17 | 2014-01-15 | 5.552 | 2,241,990 | -1,614,075 | 0.08% | 12,448,638 |
| 2014-01-16 | 2014-01-14 | 5.447 | 3,856,065 | +1,356,960 | 0.14% | 21,002,401 |
| 2014-01-15 | 2014-01-13 | 5.598 | 2,499,105 | +885,031 | 0.09% | 13,989,698 |
| 2014-01-14 | 2014-01-10 | 5.477 | 1,614,074 | +1,614,074 | 0.06% | 8,840,038 |
| 2013-12-05 | 2013-12-03 | 6.687 | 0 | -194,984 | ||
| 2013-12-04 | 2013-12-02 | 6.702 | 194,984 | +75,349 | 0.01% | 1,306,847 |
| 2013-12-03 | 2013-11-29 | 6.763 | 119,635 | +119,635 | 0.00% | 809,073 |
| 2013-11-26 | 2013-11-22 | 6.838 | 0 | -33,709 | ||
| 2013-11-25 | 2013-11-21 | 6.944 | 33,709 | +33,709 | 0.00% | 234,089 |
| 2013-11-08 | 2013-11-06 | 6.657 | 0 | -17,846 | ||
| 2013-11-05 | 2013-11-01 | 6.596 | 17,846 | -40,980 | 0.00% | 117,720 |
| 2013-11-04 | 2013-10-31 | 6.627 | 58,826 | -95,179 | 0.00% | 389,821 |
| 2013-11-01 | 2013-10-30 | 6.551 | 154,005 | +38,997 | 0.01% | 1,008,892 |
| 2013-10-31 | 2013-10-29 | 6.354 | 115,008 | +115,008 | 0.00% | 730,802 |
| 2013-10-30 | 2013-10-28 | 6.354 | 0 | -115,008 | ||
| 2013-10-29 | 2013-10-25 | 6.385 | 115,008 | +115,008 | 0.00% | 734,282 |
| 2013-10-28 | 2013-10-24 | 6.460 | 0 | -145,412 | ||
| 2013-10-25 | 2013-10-23 | 6.415 | 145,412 | +145,412 | 0.01% | 932,799 |
| 2013-10-15 | 2013-10-10 | 6.369 | 0 | -39,658 | ||
| 2013-10-11 | 2013-10-09 | 6.354 | 39,658 | -122,278 | 0.00% | 252,001 |
| 2013-10-10 | 2013-10-08 | 6.415 | 161,936 | +38,336 | 0.01% | 1,038,799 |
| 2013-10-08 | 2013-10-04 | 6.309 | 123,600 | +123,600 | 0.00% | 779,788 |
| 2013-09-25 | 2013-09-23 | 6.702 | 0 | -256,454 | ||
| 2013-09-19 | 2013-09-17 | 6.596 | 256,454 | -756,143 | 0.01% | 1,691,679 |
| 2013-09-16 | 2013-09-12 | 6.657 | 1,012,597 | +1,012,597 | 0.04% | 6,740,800 |
| 2013-09-12 | 2013-09-10 | 6.627 | 0 | -77,994 | ||
| 2013-09-11 | 2013-09-09 | 6.596 | 77,994 | +77,994 | 0.00% | 514,482 |
| 2013-09-04 | 2013-09-02 | 6.052 | 0 | -87,908 | ||
| 2013-09-03 | 2013-08-30 | 6.022 | 87,908 | +87,908 | 0.00% | 529,339 |
| 2013-07-18 | 2013-07-16 | 5.808 | 0 | -301,974 | ||
| 2013-07-17 | 2013-07-15 | 5.685 | 301,974 | -926,099 | 0.01% | 1,716,797 |
| 2013-07-15 | 2013-07-11 | 5.270 | 1,228,073 | +301,975 | 0.04% | 6,472,410 |
| 2013-07-12 | 2013-07-10 | 4.978 | 926,098 | +926,098 | 0.03% | 4,610,518 |
| 2013-05-24 | 2013-05-22 | 6.392 | 0 | -215,417 | ||
| 2013-05-22 | 2013-05-20 | 6.423 | 215,417 | +215,417 | 0.01% | 1,383,579 |
| 2013-04-08 | 2013-04-03 | 5.747 | 0 | -22,778 | ||
| 2013-04-05 | 2013-04-02 | 5.808 | 22,778 | +22,778 | 0.00% | 132,299 |
| 2013-01-28 | 2013-01-24 | 6.561 | 0 | -61,235 | ||
| 2013-01-25 | 2013-01-23 | 6.684 | 61,235 | -3,542,934 | 0.00% | 409,295 |
| 2013-01-24 | 2013-01-22 | 6.792 | 3,604,169 | +3,604,169 | 0.13% | 24,477,957 |
| 2013-01-15 | 2013-01-11 | 7.422 | 0 | -2,100,805 | ||
| 2013-01-14 | 2013-01-10 | 7.529 | 2,100,805 | +1,923,135 | 0.08% | 15,817,199 |
| 2013-01-11 | 2013-01-09 | 7.591 | 177,670 | +46,858 | 0.01% | 1,348,618 |
| 2013-01-10 | 2013-01-08 | 7.222 | 130,812 | +130,812 | 0.00% | 944,698 |
| 2013-01-08 | 2013-01-04 | 7.191 | 0 | -263,275 | ||
| 2013-01-07 | 2013-01-03 | 6.991 | 263,275 | +263,275 | 0.01% | 1,840,640 |
| 2012-12-19 | 2012-12-17 | 6.930 | 0 | -160,099 | ||
| 2012-12-18 | 2012-12-14 | 7.084 | 160,099 | +160,099 | 0.01% | 1,134,063 |
| 2012-12-12 | 2012-12-10 | 7.268 | 0 | -29,286 | ||
| 2012-12-11 | 2012-12-07 | 7.191 | 29,286 | +29,286 | 0.00% | 210,598 |
| 2012-12-04 | 2012-11-30 | 6.930 | 0 | -1,302 | ||
| 2012-12-03 | 2012-11-29 | 6.561 | 1,302 | +1,302 | 0.00% | 8,543 |
| 2012-11-15 | 2012-11-13 | 6.315 | 0 | -9,762 | ||
| 2012-11-14 | 2012-11-12 | 6.730 | 9,762 | +9,762 | 0.00% | 65,699 |
| 2012-11-13 | 2012-11-09 | 6.576 | 0 | -104,780 | ||
| 2012-11-12 | 2012-11-08 | 6.546 | 104,780 | +104,780 | 0.00% | 685,860 |
| 2012-11-07 | 2012-11-05 | 6.238 | 0 | -3,188,955 | ||
| 2012-11-06 | 2012-11-02 | 6.346 | 3,188,955 | +3,188,955 | 0.12% | 20,237,003 |
| 2012-11-02 | 2012-10-31 | 6.069 | 0 | -31,918 | ||
| 2012-11-01 | 2012-10-30 | 5.639 | 31,918 | +31,918 | 0.00% | 179,990 |
| 2012-10-18 | 2012-10-16 | 5.639 | 0 | -62,477 | ||
| 2012-10-16 | 2012-10-12 | 5.655 | 62,477 | -205,656 | 0.00% | 353,277 |
| 2012-10-15 | 2012-10-11 | 5.578 | 268,133 | +205,656 | 0.01% | 1,495,563 |
| 2012-10-12 | 2012-10-10 | 5.301 | 62,477 | +62,477 | 0.00% | 331,197 |
| 2012-10-05 | 2012-10-03 | 5.117 | 0 | -23,429 | ||
| 2012-10-04 | 2012-09-28 | 5.209 | 23,429 | +23,429 | 0.00% | 122,040 |
| 2012-09-25 | 2012-09-21 | 5.178 | 0 | -28,636 | ||
| 2012-09-24 | 2012-09-20 | 5.132 | 28,636 | +28,636 | 0.00% | 146,963 |
| 2012-09-21 | 2012-09-19 | 5.224 | 0 | -55,319 | ||
| 2012-09-20 | 2012-09-18 | 5.040 | 55,319 | +55,319 | 0.00% | 278,802 |
| 2012-09-17 | 2012-09-13 | 5.163 | 0 | -46,858 | ||
| 2012-09-14 | 2012-09-12 | 5.025 | 46,858 | +46,858 | 0.00% | 235,439 |
| 2012-08-27 | 2012-08-23 | 4.733 | 0 | -113,891 | ||
| 2012-08-24 | 2012-08-22 | 4.763 | 113,891 | +113,891 | 0.00% | 542,499 |
| 2012-08-22 | 2012-08-20 | 4.856 | 0 | -350,134 | ||
| 2012-08-21 | 2012-08-17 | 4.886 | 350,134 | +350,134 | 0.01% | 1,710,839 |
| 2012-07-03 | 2012-06-28 | 4.895 | 0 | -639 | ||
| 2012-06-29 | 2012-06-27 | 5.130 | 639 | +639 | 0.00% | 3,278 |
| 2012-06-20 | 2012-06-18 | 4.911 | 0 | -14,706 | ||
| 2012-06-15 | 2012-06-13 | 4.848 | 14,706 | +14,706 | 0.00% | 71,298 |
| 2012-05-28 | 2012-05-24 | 4.723 | 0 | -319,704 | ||
| 2012-05-24 | 2012-05-22 | 4.629 | 319,704 | +319,704 | 0.01% | 1,480,000 |
| 2012-05-23 | 2012-05-21 | 4.395 | 0 | -63,941 | ||
| 2012-05-22 | 2012-05-18 | 4.254 | 63,941 | +63,941 | 0.00% | 272,001 |
| 2012-05-21 | 2012-05-17 | 4.160 | 0 | -2,558 | ||
| 2012-05-18 | 2012-05-16 | 4.019 | 2,558 | +2,558 | 0.00% | 10,281 |
| 2012-04-17 | 2012-04-13 | 4.629 | 0 | -173,280 | ||
| 2012-04-16 | 2012-04-12 | 4.457 | 173,280 | +173,280 | 0.01% | 772,352 |
| 2012-04-05 | 2012-04-02 | 4.207 | 0 | -189,265 | ||
| 2012-04-03 | 2012-03-30 | 3.894 | 189,265 | +189,265 | 0.01% | 737,041 |
| 2012-04-02 | 2012-03-29 | 4.019 | 0 | -1,009,625 | ||
| 2012-03-30 | 2012-03-28 | 4.129 | 1,009,625 | +1,009,625 | 0.04% | 4,168,559 |
| 2012-03-06 | 2012-03-02 | 4.880 | 0 | -78,647 | ||
| 2012-03-05 | 2012-03-01 | 4.864 | 78,647 | +78,647 | 0.00% | 382,529 |
| 2012-02-23 | 2012-02-21 | 4.926 | 0 | -996,198 | ||
| 2012-02-21 | 2012-02-17 | 5.098 | 996,198 | +996,198 | 0.04% | 5,079,081 |
| 2012-02-06 | 2012-02-02 | 4.504 | 0 | -370,857 | ||
| 2012-02-01 | 2012-01-30 | 4.035 | 370,857 | +370,857 | 0.01% | 1,496,401 |
| 2012-01-26 | 2012-01-19 | 3.972 | 0 | -168,164 | ||
| 2012-01-20 | 2012-01-18 | 3.800 | 168,164 | -292,210 | 0.01% | 639,089 |
| 2012-01-18 | 2012-01-16 | 3.707 | 460,374 | -141,948 | 0.02% | 1,706,401 |
| 2012-01-17 | 2012-01-13 | 3.832 | 602,322 | +141,948 | 0.02% | 2,307,898 |
| 2012-01-16 | 2012-01-12 | 3.832 | 460,374 | +460,374 | 0.02% | 1,764,001 |
| 2012-01-12 | 2012-01-10 | 3.722 | 0 | -127,242 | ||
| 2012-01-11 | 2012-01-09 | 3.675 | 127,242 | +127,242 | 0.00% | 467,649 |
| 2011-12-22 | 2011-12-20 | 4.082 | 0 | -102,945 | ||
| 2011-12-21 | 2011-12-19 | 4.082 | 102,945 | +1,919 | 0.00% | 420,211 |
| 2011-12-20 | 2011-12-16 | 4.098 | 101,026 | +101,026 | 0.00% | 413,958 |
| 2011-12-19 | 2011-12-15 | 3.800 | 0 | -102,305 | ||
| 2011-12-16 | 2011-12-14 | 3.863 | 102,305 | +102,305 | 0.00% | 395,199 |
| 2011-07-18 | 2011-07-14 | 5.224 | 0 | -71,614 | ||
| 2011-07-15 | 2011-07-13 | 5.239 | 71,614 | +71,614 | 0.00% | 375,202 |
| 2011-05-20 | 2011-05-18 | 6.306 | 0 | -48,982 | ||
| 2011-05-19 | 2011-05-17 | 6.210 | 48,982 | +48,982 | 0.00% | 304,201 |
| 2011-04-15 | 2011-04-13 | 6.975 | 0 | -23,235 | ||
| 2011-04-14 | 2011-04-12 | 7.039 | 23,235 | +23,235 | 0.00% | 163,540 |
| 2011-02-18 | 2011-02-16 | 8.392 | 0 | -261,236 | ||
| 2011-02-17 | 2011-02-15 | 8.281 | 261,236 | +261,236 | 0.01% | 2,163,199 |
| 2010-12-10 | 2010-12-08 | 8.902 | 0 | -88,544 | ||
| 2010-12-09 | 2010-12-07 | 8.663 | 88,544 | +88,544 | 0.00% | 767,040 |
| 2010-08-12 | 2010-08-10 | 9.093 | 0 | -4,396 | ||
| 2010-08-10 | 2010-08-06 | 9.348 | 4,396 | +4,396 | 0.00% | 41,092 |
| 2010-04-19 | 2010-04-15 | 9.220 | 0 | -297 | ||
| 2010-04-16 | 2010-04-14 | 9.107 | 297 | +297 | 0.00% | 2,705 |
| 2010-02-23 | 2010-02-19 | 9.301 | 0 | -8,044 | ||
| 2010-02-22 | 2010-02-18 | 9.543 | 8,044 | +8,044 | 0.00% | 76,765 |
| 2009-11-20 | 2009-11-18 | 10.350 | 0 | -179,596 | ||
| 2009-11-19 | 2009-11-17 | 10.334 | 179,596 | +179,596 | 0.01% | 1,856,000 |
| 2009-09-14 | 2009-09-10 | 11.578 | 0 | -61,930 | ||
| 2009-09-11 | 2009-09-09 | 11.529 | 61,930 | +61,930 | 0.00% | 714,004 |
| 2009-06-18 | 2009-06-16 | 9.559 | 0 | -573 | ||
| 2009-06-17 | 2009-06-15 | 9.914 | 573 | +573 | 0.00% | 5,681 |
| 2009-02-04 | 2009-02-02 | 6.927 | 0 | -178,915 | ||
| 2009-02-03 | 2009-01-30 | 7.202 | 178,915 | +178,915 | 0.01% | 1,288,496 |
| 2009-01-30 | 2009-01-23 | 6.717 | 0 | -455 | ||
| 2009-01-29 | 2009-01-22 | 6.733 | 455 | +455 | 0.00% | 3,064 |
| 2008-11-26 | 2008-11-24 | 7.412 | 0 | -940,711 | ||
| 2008-11-25 | 2008-11-21 | 7.331 | 940,711 | +940,711 | 0.04% | 6,896,257 |
| 2008-11-24 | 2008-11-20 | 7.282 | 0 | -42,112 | ||
| 2008-11-13 | 2008-11-11 | 8.041 | 42,112 | -179,596 | 0.00% | 338,639 |
| 2008-11-12 | 2008-11-10 | 8.235 | 221,708 | +179,596 | 0.01% | 1,825,799 |
| 2008-10-23 | 2008-10-21 | 8.316 | 42,112 | -63 | 0.00% | 350,199 |
| 2008-10-22 | 2008-10-20 | 8.720 | 42,175 | +63 | 0.00% | 367,748 |
| 2008-10-03 | 2008-09-30 | 7.476 | 42,112 | -494,199 | 0.00% | 314,839 |
| 2008-10-02 | 2008-09-29 | 7.395 | 536,311 | +494,199 | 0.02% | 3,966,282 |
| 2008-04-08 | 2008-04-03 | 12.708 | 42,112 | -19,198 | 0.00% | 535,158 |
| 2008-04-07 | 2008-04-02 | 12.579 | 61,310 | +19,198 | 0.00% | 771,206 |
| 2008-04-01 | 2008-03-28 | 12.401 | 42,112 | -452 | 0.00% | 522,238 |
| 2008-03-31 | 2008-03-27 | 12.062 | 42,564 | +452 | 0.00% | 513,410 |
| 2008-03-19 | 2008-03-17 | 11.255 | 42,112 | -213,657 | 0.00% | 473,958 |
| 2008-03-18 | 2008-03-14 | 12.111 | 255,769 | +213,657 | 0.01% | 3,097,494 |
| 2008-03-05 | 2008-03-03 | 14.888 | 42,112 | -113 | 0.00% | 626,958 |
| 2008-03-04 | 2008-02-29 | 15.017 | 42,225 | +113 | 0.00% | 634,094 |
| 2008-02-27 | 2008-02-25 | 15.130 | 42,112 | -4,954,372 | 0.00% | 637,158 |
| 2008-02-26 | 2008-02-22 | 15.405 | 4,996,484 | +4,954,372 | 0.19% | 76,968,715 |
| 2008-01-30 | 2008-01-28 | 14.823 | 42,112 | -928,945 | 0.00% | 624,238 |
| 2008-01-29 | 2008-01-25 | 15.275 | 971,057 | +928,945 | 0.04% | 14,833,281 |
| 2008-01-24 | 2008-01-22 | 14.129 | 42,112 | -123,859 | 0.00% | 594,998 |
| 2008-01-15 | 2008-01-11 | 17.504 | 165,971 | -40,255 | 0.01% | 2,905,112 |
| 2008-01-14 | 2008-01-10 | 17.827 | 206,226 | +40,255 | 0.01% | 3,676,325 |
| 2008-01-09 | 2008-01-07 | 18.731 | 165,971 | -619,297 | 0.01% | 3,108,791 |
| 2007-12-28 | 2007-12-24 | 16.567 | 785,268 | -309,648 | 0.03% | 13,009,680 |
| 2007-12-27 | 2007-12-20 | 14.468 | 1,094,916 | +309,648 | 0.04% | 15,841,276 |
| 2007-12-20 | 2007-12-18 | 13.128 | 785,268 | -528,879 | 0.03% | 10,308,840 |
| 2007-12-18 | 2007-12-14 | 13.386 | 1,314,147 | -42,112 | 0.05% | 17,591,377 |
| 2007-12-17 | 2007-12-13 | 14.016 | 1,356,259 | -1,672,101 | 0.05% | 19,009,195 |
| 2007-12-14 | 2007-12-12 | 14.080 | 3,028,360 | -1,210,105 | 0.12% | 42,640,800 |
| 2007-12-13 | 2007-12-11 | 12.740 | 4,238,465 | -1,200,816 | 0.19% | 53,999,155 |
| 2007-12-12 | 2007-12-10 | 12.514 | 5,439,281 | -3,650,103 | 0.24% | 68,068,246 |
| 2007-12-11 | 2007-12-07 | 11.884 | 9,089,384 | 0.40% | 108,022,351 |
Sign up for our free newsletter
Copyright & disclaimer, Privacy policy