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: YUANTA SECURITIES (HONG KONG) CO LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.480 289,840 +0 0.28% 139,123
2025-10-13 2025-10-09 0.500 289,840 +0 0.28% 144,920
2025-10-10 2025-10-08 0.550 289,840 +0 0.28% 159,412
2025-10-09 2025-10-06 0.500 289,840 +0 0.28% 144,920
2025-10-08 2025-10-03 0.465 289,840 +0 0.28% 134,776
2025-10-06 2025-10-02 0.445 289,840 +0 0.28% 128,979
2025-10-03 2025-09-30 0.440 289,840 +0 0.28% 127,530
2025-10-02 2025-09-29 0.415 289,840 +0 0.28% 120,284
2025-09-30 2025-09-26 0.415 289,840 +0 0.28% 120,284
2025-09-29 2025-09-25 0.410 289,840 +0 0.28% 118,834
2025-09-26 2025-09-24 0.415 289,840 +0 0.28% 120,284
2025-09-25 2025-09-23 0.415 289,840 +0 0.28% 120,284
2025-09-24 2025-09-22 0.415 289,840 +0 0.28% 120,284
2025-09-23 2025-09-19 0.415 289,840 +0 0.28% 120,284
2025-09-22 2025-09-18 0.415 289,840 +0 0.28% 120,284
2025-09-19 2025-09-17 0.410 289,840 +0 0.28% 118,834
2025-09-18 2025-09-16 0.415 289,840 +0 0.28% 120,284
2025-09-17 2025-09-15 0.415 289,840 +0 0.28% 120,284
2025-09-16 2025-09-12 0.410 289,840 +0 0.28% 118,834
2025-09-15 2025-09-11 0.415 289,840 +0 0.28% 120,284
2025-09-12 2025-09-10 0.390 289,840 +0 0.28% 113,038
2025-09-11 2025-09-09 0.410 289,840 +0 0.28% 118,834
2025-09-10 2025-09-08 0.415 289,840 +100,000 0.28% 120,284
2025-04-08 2025-04-03 0.750 189,840 -3,200 0.22% 142,380
2025-04-02 2025-03-31 0.580 193,040 +3,200 0.22% 111,963
2024-11-01 2024-10-30 0.350 189,840 -3,200 0.22% 66,444
2024-10-10 2024-10-08 0.700 193,040 -1,600 0.22% 135,128
2024-10-09 2024-10-07 0.810 194,640 +1,600 0.23% 157,658
2024-10-04 2024-10-02 0.700 193,040 +1,600 0.22% 135,128
2024-09-24 2024-09-20 0.560 191,440 +1,600 0.27% 107,206
2024-09-19 2024-09-16 0.510 189,840 -1,600 0.27% 96,818
2024-05-21 2024-05-17 1.060 191,440 +1,600 0.27% 202,926
2024-05-08 2024-05-06 0.520 189,840 -9,600 0.27% 98,717
2024-01-23 2024-01-19 0.500 199,440 -1,600 0.28% 99,720
2024-01-04 2024-01-02 0.670 201,040 +1,600 0.28% 134,697
2023-11-30 2023-11-28 0.680 199,440 +1,600 0.28% 135,619
2023-10-31 2023-10-27 0.830 197,840 -3,200 0.28% 164,207
2023-10-30 2023-10-26 1.050 201,040 +3,200 0.28% 211,092
2023-09-29 2023-09-27 1.050 197,840 -6,400 0.28% 207,732
2023-09-26 2023-09-22 1.190 204,240 +1,600 0.29% 243,046
2023-09-25 2023-09-21 1.260 202,640 +1,600 0.28% 255,326
2023-09-22 2023-09-20 1.300 201,040 +3,200 0.28% 261,352
2023-09-14 2023-09-12 1.900 197,840 -6,400 0.28% 375,896
2023-09-13 2023-09-11 3.650 204,240 +3,200 0.29% 745,476
2023-08-18 2023-08-16 14.100 201,040 +140,560 0.28% 2,834,664
2023-08-17 2023-08-15 21.000 60,480 +1,600 0.08% 1,270,080
2023-08-16 2023-08-14 21.800 58,880 +24,000 0.08% 1,283,584
2023-08-15 2023-08-11 21.800 34,880 +6,400 0.05% 760,384
2023-08-14 2023-08-10 21.200 28,480 +1,600 0.04% 603,776
2023-08-10 2023-08-08 19.700 26,880 +17,600 0.04% 529,536
2023-08-04 2023-08-02 16.200 9,280 -1,600 0.01% 150,336
2023-08-03 2023-08-01 13.500 10,880 +1,600 0.02% 146,880
2023-07-18 2023-07-13 10.000 9,280 +9,187 0.08% 92,800
2023-07-13 2023-07-11 10.000 93 -9,187 0.00% 930
2022-11-11 2022-11-09 10.000 9,280 -1,500 0.08% 92,800
2021-09-17 2021-09-15 11.000 10,780 +2,400 0.10% 118,580
2021-09-08 2021-09-06 12.000 8,380 +240 0.08% 100,560
2021-09-06 2021-09-02 11.000 8,140 -2,000 0.07% 89,540
2021-09-03 2021-09-01 10.000 10,140 +2,000 0.09% 101,400
2021-08-24 2021-08-20 11.000 8,140 -40 0.07% 89,540
2021-08-20 2021-08-18 12.000 8,180 +40 0.07% 98,160
2021-08-19 2021-08-17 11.000 8,140 -1,600 0.07% 89,540
2021-08-17 2021-08-13 11.000 9,740 +1,600 0.09% 107,140
2021-06-24 2021-06-22 11.000 8,140 +40 0.07% 89,540
2021-02-23 2021-02-19 18.000 8,100 -1,160 0.07% 145,800
2021-02-18 2021-02-16 14.000 9,260 -4,480 0.08% 129,640
2020-12-07 2020-12-03 10.000 13,740 -560 0.12% 137,400
2020-06-17 2020-06-15 10.000 14,300 -80 0.13% 143,000
2020-05-14 2020-05-12 10.000 14,380 +40 0.13% 143,800
2020-04-27 2020-04-23 10.000 14,340 +80 0.13% 143,400
2019-12-02 2019-11-28 11.000 14,260 +80 0.13% 156,860
2019-11-08 2019-11-06 10.000 14,180 -40 0.13% 141,800
2019-10-18 2019-10-16 11.000 14,220 +40 0.13% 156,420
2019-10-17 2019-10-15 10.000 14,180 -40 0.13% 141,800
2019-10-15 2019-10-11 10.000 14,220 +920 0.13% 142,200
2019-10-11 2019-10-09 11.000 13,300 +40 0.12% 146,300
2019-10-10 2019-10-08 11.000 13,260 +3,400 0.12% 145,860
2019-08-16 2019-08-14 11.000 9,860 -560 0.09% 108,460
2019-08-15 2019-08-13 11.000 10,420 -1,680 0.09% 114,620
2019-08-14 2019-08-12 11.000 12,100 +4,000 0.11% 133,100
2019-08-08 2019-08-06 13.000 8,100 -1,000 0.07% 105,300
2019-08-07 2019-08-05 14.000 9,100 -19,000 0.08% 127,400
2019-08-06 2019-08-02 17.000 28,100 +1,800 0.25% 477,700
2019-08-02 2019-07-31 20.000 26,300 -800 0.24% 526,000
2019-07-31 2019-07-29 21.000 27,100 -21,320 0.25% 569,100
2019-07-30 2019-07-26 24.000 48,420 +1,000 0.44% 1,162,080
2019-07-29 2019-07-25 25.000 47,420 +960 0.43% 1,185,500
2019-07-26 2019-07-24 25.000 46,460 -40 0.42% 1,161,500
2019-07-25 2019-07-23 26.000 46,500 +160 0.42% 1,209,000
2019-07-23 2019-07-19 30.000 46,340 +26,920 0.42% 1,390,200
2019-07-22 2019-07-18 26.000 19,420 -7,960 0.18% 504,920
2019-07-19 2019-07-17 22.000 27,380 -3,240 0.25% 602,360
2019-07-18 2019-07-16 20.000 30,620 +1,600 0.28% 612,400
2019-07-17 2019-07-15 22.000 29,020 +19,200 0.26% 638,440
2019-07-16 2019-07-12 20.000 9,820 -720 0.09% 196,400
2019-07-15 2019-07-11 47.000 10,540 -1,560 0.10% 495,380
2019-07-11 2019-07-09 49.000 12,100 +3,120 0.11% 592,900
2019-07-10 2019-07-08 50.000 8,980 +960 0.08% 449,000
2019-07-09 2019-07-05 51.000 8,020 -1,000 0.07% 409,020
2019-07-08 2019-07-04 48.000 9,020 -200 0.08% 432,960
2019-07-04 2019-07-02 55.000 9,220 +1,360 0.08% 507,100
2019-07-03 2019-06-28 57.000 7,860 -1,800 0.07% 448,020
2019-07-02 2019-06-27 61.000 9,660 +1,080 0.09% 589,260
2019-06-28 2019-06-26 60.000 8,580 +3,040 0.08% 514,800
2019-06-26 2019-06-24 56.000 5,540 -160 0.05% 310,240
2019-06-21 2019-06-19 56.000 5,700 +960 0.05% 319,200
2019-06-19 2019-06-17 56.000 4,740 -1,480 0.04% 265,440
2019-06-18 2019-06-14 56.000 6,220 +2,080 0.06% 348,320
2019-06-17 2019-06-13 57.000 4,140 -7,600 0.04% 235,980
2019-06-14 2019-06-12 56.000 11,740 -800 0.11% 657,440
2019-06-13 2019-06-11 54.000 12,540 +320 0.11% 677,160
2019-06-12 2019-06-10 53.000 12,220 -1,320 0.11% 647,660
2019-06-11 2019-06-06 54.000 13,540 +520 0.12% 731,160
2019-06-05 2019-06-03 54.000 13,020 +200 0.12% 703,080
2019-05-31 2019-05-29 52.000 12,820 -600 0.12% 666,640
2019-05-29 2019-05-27 54.000 13,420 -800 0.12% 724,680
2019-05-24 2019-05-22 54.000 14,220 +600 0.13% 767,880
2019-05-23 2019-05-21 55.000 13,620 +480 0.12% 749,100
2019-05-22 2019-05-20 55.000 13,140 +920 0.12% 722,700
2019-05-15 2019-05-10 56.000 12,220 +1,360 0.11% 684,320
2019-04-25 2019-04-23 54.000 10,860 -52,010 0.10% 586,440
2019-04-24 2019-04-18 54.000 62,870 +3,120 0.57% 3,394,980
2019-04-16 2019-04-12 56.000 59,750 +40 0.54% 3,346,000
2019-04-12 2019-04-10 56.000 59,710 -20 0.54% 3,343,760
2019-04-11 2019-04-09 58.000 59,730 +40 0.54% 3,464,340
2019-04-10 2019-04-08 53.000 59,690 +17,620 0.54% 3,163,570
2019-04-09 2019-04-04 53.000 42,070 -240 0.38% 2,229,710
2019-04-08 2019-04-03 55.000 42,310 -800 0.38% 2,327,050
2019-04-04 2019-04-02 57.000 43,110 +520 0.39% 2,457,270
2019-03-25 2019-03-21 57.000 42,590 -400 0.39% 2,427,630
2019-03-21 2019-03-19 56.000 42,990 -5,200 0.39% 2,407,440
2019-03-04 2019-02-28 58.000 48,190 +520 0.44% 2,795,020
2019-02-26 2019-02-22 60.000 47,670 +2,840 0.43% 2,860,200
2019-02-14 2019-02-12 60.000 44,830 -4,200 0.41% 2,689,800
2019-01-11 2019-01-09 60.000 49,030 +4,600 0.44% 2,941,800
2019-01-10 2019-01-08 65.000 44,430 +280 0.40% 2,887,950
2019-01-09 2019-01-07 67.000 44,150 -560 0.40% 2,958,050
2019-01-08 2019-01-04 62.000 44,710 -80 0.41% 2,772,020
2019-01-04 2019-01-02 61.000 44,790 -120 0.41% 2,732,190
2019-01-03 2018-12-31 62.000 44,910 -80 0.41% 2,784,420
2018-12-27 2018-12-20 62.000 44,990 -560 0.41% 2,789,380
2018-12-21 2018-12-19 61.000 45,550 +80 0.41% 2,778,550
2018-12-20 2018-12-18 61.000 45,470 +1,000 0.41% 2,773,670
2018-12-19 2018-12-17 61.000 44,470 +400 0.40% 2,712,670
2018-12-18 2018-12-14 61.000 44,070 +2,160 0.40% 2,688,270
2018-12-17 2018-12-13 60.000 41,910 +800 0.38% 2,514,600
2018-12-13 2018-12-11 62.000 41,110 -680 0.37% 2,548,820
2018-12-12 2018-12-10 61.000 41,790 +360 0.38% 2,549,190
2018-12-11 2018-12-07 61.000 41,430 -80 0.38% 2,527,230
2018-12-10 2018-12-06 61.000 41,510 -360 0.38% 2,532,110
2018-11-30 2018-11-28 62.000 41,870 +200 0.38% 2,595,940
2018-11-26 2018-11-22 63.000 41,670 -360 0.38% 2,625,210
2018-11-23 2018-11-21 62.000 42,030 -160 0.38% 2,605,860
2018-11-22 2018-11-20 62.000 42,190 +520 0.38% 2,615,780
2018-11-19 2018-11-15 63.000 41,670 -160 0.38% 2,625,210
2018-11-16 2018-11-14 62.000 41,830 +80 0.38% 2,593,460
2018-11-15 2018-11-13 63.000 41,750 -40 0.38% 2,630,250
2018-11-14 2018-11-12 62.000 41,790 -80 0.38% 2,590,980
2018-11-09 2018-11-07 64.000 41,870 +200 0.38% 2,679,680
2018-11-05 2018-11-01 65.000 41,670 +600 0.38% 2,708,550
2018-11-02 2018-10-31 71.000 41,070 -280 0.37% 2,915,970
2018-11-01 2018-10-30 65.000 41,350 -280 0.38% 2,687,750
2018-10-22 2018-10-18 78.000 41,630 +440 0.38% 3,247,140
2018-10-19 2018-10-16 80.000 41,190 +120 0.37% 3,295,200
2018-10-16 2018-10-12 81.000 41,070 -200 0.37% 3,326,670
2018-10-03 2018-09-28 82.000 41,270 -200 0.37% 3,384,140
2018-10-02 2018-09-27 80.000 41,470 -280 0.38% 3,317,600
2018-09-28 2018-09-26 79.000 41,750 +200 0.38% 3,298,250
2018-09-27 2018-09-24 78.000 41,550 +80 0.38% 3,240,900
2018-09-26 2018-09-21 80.000 41,470 -200 0.38% 3,317,600
2018-09-24 2018-09-20 78.000 41,670 +320 0.38% 3,250,260
2018-09-14 2018-09-12 74.000 41,350 -280 0.38% 3,059,900
2018-09-03 2018-08-30 72.000 41,630 +560 0.38% 2,997,360
2018-08-28 2018-08-24 68.000 41,070 +120 0.37% 2,792,760
2018-08-07 2018-08-03 69.000 40,950 +200 0.37% 2,825,550
2018-08-06 2018-08-02 80.000 40,750 +240 0.37% 3,260,000
2018-07-27 2018-07-25 59.000 40,510 +460 0.92% 2,390,090
2018-07-25 2018-07-23 55.000 40,050 -560 0.91% 2,202,750
2018-07-17 2018-07-13 54.000 40,610 -380 0.92% 2,192,940
2018-07-16 2018-07-12 55.000 40,990 -20 0.93% 2,254,450
2018-07-05 2018-07-03 57.000 41,010 -400 0.93% 2,337,570
2018-07-03 2018-06-28 54.106 41,410 -6,807 0.94% 2,240,525
2018-06-05 2018-06-01 51.529 48,217 +23 0.94% 2,484,594
2018-05-29 2018-05-25 52.388 48,194 +23 0.94% 2,524,799
2018-05-25 2018-05-23 50.671 48,171 +70 0.94% 2,440,853
2018-05-23 2018-05-18 53.247 48,101 +24 0.94% 2,561,237
2018-05-21 2018-05-17 52.388 48,077 +23 0.94% 2,518,669
2018-05-15 2018-05-11 52.388 48,054 +23 0.94% 2,517,464
2018-05-14 2018-05-10 53.247 48,031 +23 0.94% 2,557,509
2018-05-11 2018-05-09 51.529 48,008 +24 0.93% 2,473,824
2018-05-10 2018-05-08 51.529 47,984 +23 0.93% 2,472,587
2018-05-09 2018-05-07 51.529 47,961 +47 0.93% 2,471,402
2018-03-20 2018-03-16 61.835 47,914 +232 0.93% 2,962,776
2018-03-19 2018-03-15 64.412 47,682 -698 0.93% 3,071,282
2018-03-12 2018-03-08 58.400 48,380 +722 0.94% 2,825,392
2018-03-09 2018-03-07 62.694 47,658 +303 0.93% 2,987,876
2018-03-06 2018-03-02 60.118 47,355 -327 0.92% 2,846,871
2018-02-01 2018-01-30 54.965 47,682 -139 0.93% 2,620,827
2018-01-31 2018-01-29 55.824 47,821 -373 0.93% 2,669,537
2018-01-29 2018-01-25 63.553 48,194 +512 0.94% 3,062,870
2017-12-21 2017-12-19 65.271 47,682 -23 0.93% 3,112,232
2017-12-05 2017-12-01 68.706 47,705 -23 0.93% 3,277,614
2017-12-01 2017-11-29 75.576 47,728 +140 0.93% 3,607,114
2017-10-18 2017-10-16 91.894 47,588 +465 0.93% 4,373,057
2017-10-11 2017-10-09 87.600 47,123 +117 0.92% 4,127,975
2017-10-10 2017-10-06 85.882 47,006 -1,165 0.92% 4,036,986
2017-10-04 2017-09-29 90.176 48,171 +2,399 0.95% 4,343,891
2017-10-03 2017-09-28 79.012 45,772 -699 0.90% 3,616,526
2017-09-29 2017-09-27 78.153 46,471 -2,328 0.92% 3,631,845
2017-09-27 2017-09-25 83.306 48,799 +768 0.96% 4,065,244
2017-09-14 2017-09-12 97.906 48,031 -303 0.95% 4,702,517
2017-09-13 2017-09-11 100.482 48,334 +303 0.95% 4,856,714
2017-09-12 2017-09-08 99.624 48,031 -372 0.95% 4,785,018
2017-09-06 2017-09-04 98.765 48,403 -70 0.96% 4,780,508
2017-09-05 2017-09-01 99.624 48,473 +628 0.96% 4,829,051
2017-09-04 2017-08-31 101.341 47,845 -419 0.95% 4,848,669
2017-08-30 2017-08-28 101.341 48,264 +210 0.95% 4,891,131
2017-08-28 2017-08-24 101.341 48,054 -186 0.95% 4,869,849
2017-08-25 2017-08-22 99.624 48,240 +35,304 0.95% 4,805,839
2017-08-21 2017-08-17 101.341 12,936 -210 0.26% 1,310,949
2017-07-26 2017-07-24 97.906 13,146 +233 0.26% 1,287,071
2017-07-25 2017-07-21 101.341 12,913 -140 0.26% 1,308,619
2017-06-29 2017-06-27 85.882 13,053 -10,735 0.30% 1,121,022
2017-06-28 2017-06-26 103.918 23,788 -19,935 0.56% 2,471,993
2017-06-27 2017-06-23 111.647 43,723 -1,979 1.02% 4,881,544
2017-06-23 2017-06-21 130.541 45,702 -3,307 1.07% 5,965,993
2017-06-22 2017-06-20 132.259 49,009 -3,377 1.14% 6,481,873
2017-06-21 2017-06-19 131.400 52,386 -2,352 1.22% 6,883,520
2017-06-20 2017-06-16 133.118 54,738 -279 1.28% 7,286,594
2017-06-19 2017-06-15 133.976 55,017 -1,793 1.28% 7,370,983
2017-06-16 2017-06-14 137.412 56,810 -5,659 1.33% 7,806,362
2017-06-14 2017-06-12 145.141 62,469 -93 1.46% 9,066,824
2017-06-13 2017-06-09 146.000 62,562 -3,703 1.46% 9,134,052
2017-06-07 2017-06-05 150.294 66,265 -93 1.55% 9,959,240
2017-06-06 2017-06-02 145.141 66,358 +1,420 1.55% 9,631,278
2017-06-05 2017-06-01 151.153 64,938 +140 1.52% 9,815,570
2017-06-02 2017-05-31 157.165 64,798 +70 1.51% 10,183,959
2017-06-01 2017-05-29 165.753 64,728 +46 1.51% 10,728,856
2017-05-31 2017-05-26 170.906 64,682 -2,119 1.51% 11,054,534
2017-05-29 2017-05-25 163.176 66,801 +93 1.56% 10,900,351
2017-05-25 2017-05-23 148.576 66,708 -209 1.56% 9,911,239
2017-05-23 2017-05-19 148.576 66,917 +209 1.56% 9,942,292
2017-05-22 2017-05-18 150.294 66,708 -139 1.56% 10,025,820
2017-05-17 2017-05-15 133.118 66,847 +908 1.56% 8,898,515
2017-05-16 2017-05-12 140.847 65,939 +466 1.54% 9,287,314
2017-05-15 2017-05-11 137.412 65,473 +186 1.53% 8,996,760
2017-05-09 2017-05-05 150.294 65,287 +6,637 1.52% 9,812,252
2017-04-26 2017-04-24 142.565 58,650 +93 1.37% 8,361,420
2017-03-23 2017-03-21 178.635 58,557 -233 1.37% 10,460,347
2017-03-20 2017-03-16 177.776 58,790 +233 1.37% 10,451,479
2016-12-23 2016-12-21 190.659 58,557 -5,170 1.37% 11,164,409
2016-12-22 2016-12-20 205.259 63,727 -1,630 1.49% 13,080,529
2016-12-20 2016-12-16 223.294 65,357 -349 1.53% 14,593,834
2016-12-19 2016-12-15 223.294 65,706 +70 1.53% 14,671,763
2016-12-16 2016-12-14 231.882 65,636 +163 1.53% 15,219,830
2016-12-15 2016-12-13 227.588 65,473 +46 1.53% 14,900,885
2016-12-14 2016-12-12 231.882 65,427 +70 1.53% 15,171,367
2016-12-13 2016-12-09 231.882 65,357 +70 1.53% 15,155,135
2016-12-12 2016-12-08 231.882 65,287 -93 1.52% 15,138,903
2016-12-08 2016-12-06 227.588 65,380 +46 1.53% 14,879,719
2016-12-07 2016-12-05 227.588 65,334 +187 1.53% 14,869,250
2016-12-06 2016-12-02 240.471 65,147 +93 1.52% 15,665,937
2016-12-05 2016-12-01 240.471 65,054 +209 1.52% 15,643,574
2016-12-02 2016-11-30 231.882 64,845 +24 1.51% 15,036,411
2016-12-01 2016-11-29 236.176 64,821 +23 1.51% 15,309,195
2016-11-30 2016-11-28 236.176 64,798 +1,188 1.51% 15,303,763
2016-11-29 2016-11-25 240.471 63,610 +605 1.49% 15,296,334
2016-11-28 2016-11-24 240.471 63,005 +163 1.47% 15,150,849
2016-11-25 2016-11-23 240.471 62,842 +163 1.47% 15,111,653
2016-11-24 2016-11-22 240.471 62,679 -93 1.46% 15,072,456
2016-11-23 2016-11-21 240.471 62,772 -23 1.47% 15,094,820
2016-11-22 2016-11-18 257.647 62,795 +722 1.47% 16,178,947
2016-11-21 2016-11-17 231.882 62,073 +23 1.45% 14,393,633
2016-11-18 2016-11-16 240.471 62,050 +186 1.45% 14,921,200
2016-11-17 2016-11-15 249.059 61,864 +233 1.44% 15,407,775
2016-11-16 2016-11-14 240.471 61,631 +629 1.44% 14,820,443
2016-11-15 2016-11-11 244.765 61,002 +1,257 1.42% 14,931,137
2016-11-14 2016-11-10 244.765 59,745 +47 1.39% 14,623,467
2016-11-11 2016-11-09 244.765 59,698 +47 1.39% 14,611,963
2016-11-10 2016-11-08 249.059 59,651 +815 1.39% 14,856,608
2016-11-09 2016-11-07 244.765 58,836 +23 1.37% 14,400,976
2016-11-08 2016-11-04 253.353 58,813 +1,816 1.37% 14,900,447
2016-11-07 2016-11-03 244.765 56,997 +24 1.33% 13,950,854
2016-11-04 2016-11-02 249.059 56,973 +326 1.33% 14,189,628
2016-11-03 2016-11-01 253.353 56,647 +23 1.32% 14,351,684
2016-11-02 2016-10-31 257.647 56,624 +1,001 1.32% 14,589,007
2016-11-01 2016-10-28 257.647 55,623 +583 1.30% 14,331,102
2016-10-31 2016-10-27 253.353 55,040 +628 1.29% 13,944,546
2016-10-28 2016-10-26 253.353 54,412 +326 1.27% 13,785,440
2016-10-27 2016-10-25 253.353 54,086 +70 1.26% 13,702,847
2016-10-26 2016-10-24 257.647 54,016 +256 1.26% 13,917,064
2016-10-25 2016-10-20 257.647 53,760 +187 1.26% 13,851,106
2016-10-24 2016-10-19 257.647 53,573 +163 1.25% 13,802,926
2016-10-20 2016-10-18 257.647 53,410 +326 1.25% 13,760,929
2016-10-19 2016-10-17 257.647 53,084 +535 1.24% 13,676,936
2016-10-18 2016-10-14 257.647 52,549 +513 1.23% 13,539,095
2016-10-17 2016-10-13 257.647 52,036 +3,539 1.21% 13,406,922
2016-10-14 2016-10-12 257.647 48,497 +2,213 1.13% 12,495,109
2016-10-13 2016-10-11 257.647 46,284 +46 1.08% 11,924,936
2016-10-12 2016-10-07 266.235 46,238 +93 1.08% 12,310,188
2016-10-11 2016-10-06 266.235 46,145 +47 1.08% 12,285,428
2016-10-07 2016-10-05 270.529 46,098 +326 1.08% 12,470,865
2016-10-06 2016-10-04 270.529 45,772 +140 1.07% 12,382,672
2016-10-05 2016-10-03 270.529 45,632 +186 1.07% 12,344,798
2016-10-04 2016-09-30 266.235 45,446 +466 1.06% 12,099,329
2016-10-03 2016-09-29 266.235 44,980 +2,445 1.05% 11,975,264
2016-09-30 2016-09-28 270.529 42,535 +1,444 0.99% 11,506,969
2016-09-29 2016-09-27 270.529 41,091 +442 0.96% 11,116,324
2016-09-28 2016-09-26 257.647 40,649 +47 0.95% 10,473,095
2016-09-27 2016-09-23 257.647 40,602 +23 0.95% 10,460,986
2016-09-26 2016-09-22 257.647 40,579 +117 0.95% 10,455,060
2016-09-22 2016-09-20 257.647 40,462 -140 0.94% 10,424,915
2016-09-21 2016-09-19 261.941 40,602 -186 0.95% 10,635,336
2016-09-20 2016-09-15 257.647 40,788 +139 0.95% 10,508,908
2016-09-19 2016-09-14 257.647 40,649 -93 0.95% 10,473,095
2016-09-15 2016-09-13 261.941 40,742 -116 0.95% 10,672,007
2016-09-14 2016-09-12 257.647 40,858 +46 0.95% 10,526,944
2016-09-13 2016-09-09 261.941 40,812 -186 0.95% 10,690,343
2016-09-12 2016-09-08 261.941 40,998 -23 0.96% 10,739,064
2016-09-09 2016-09-07 266.235 41,021 +23 0.96% 10,921,238
2016-09-08 2016-09-06 270.529 40,998 +140 0.99% 11,091,165
2016-09-07 2016-09-05 253.353 40,858 +116 0.99% 10,351,494
2016-09-06 2016-09-02 266.235 40,742 +769 0.99% 10,846,958
2016-09-05 2016-09-01 257.647 39,973 +46 0.97% 10,298,926
2016-09-02 2016-08-31 257.647 39,927 +256 0.97% 10,287,074
2016-09-01 2016-08-30 257.647 39,671 +24 0.96% 10,221,116
2016-08-31 2016-08-29 261.941 39,647 +629 0.96% 10,385,182
2016-08-30 2016-08-26 257.647 39,018 +605 0.94% 10,052,873
2016-08-29 2016-08-25 257.647 38,413 +396 0.93% 9,896,996
2016-08-26 2016-08-24 266.235 38,017 +768 0.92% 10,121,467
2016-08-25 2016-08-23 257.647 37,249 +466 0.90% 9,597,095
2016-08-24 2016-08-22 261.941 36,783 +745 0.89% 9,634,982
2016-08-23 2016-08-19 257.647 36,038 +47 0.88% 9,285,085
2016-08-22 2016-08-18 253.353 35,991 +1,397 0.87% 9,118,426
2016-08-19 2016-08-17 249.059 34,594 +885 0.84% 8,615,941
2016-08-18 2016-08-16 253.353 33,709 +2,282 0.82% 8,540,274
2016-08-17 2016-08-15 257.647 31,427 +1,211 0.76% 8,097,074
2016-08-16 2016-08-12 257.647 30,216 +2,445 0.73% 7,785,064
2016-08-15 2016-08-11 257.647 27,771 +1,165 0.67% 7,155,116
2016-08-12 2016-08-10 257.647 26,606 -326 0.65% 6,854,958
2016-08-11 2016-08-09 257.647 26,932 +2,096 0.65% 6,938,951
2016-08-10 2016-08-08 266.235 24,836 +1,420 0.60% 6,612,220
2016-08-09 2016-08-05 266.235 23,416 +93 0.57% 6,234,166
2016-08-08 2016-08-04 274.824 23,323 +1,002 0.57% 6,409,709
2016-08-05 2016-08-03 274.824 22,321 +1,490 0.54% 6,134,336
2016-08-04 2016-08-01 279.118 20,831 +582 0.51% 5,814,300
2016-08-03 2016-07-29 279.118 20,249 +652 0.49% 5,651,853
2016-08-01 2016-07-28 279.118 19,597 +47 0.48% 5,469,869
2016-07-29 2016-07-27 279.118 19,550 +23 0.47% 5,456,750
2016-07-28 2016-07-26 279.118 19,527 +24 0.47% 5,450,330
2016-07-27 2016-07-25 279.118 19,503 +23 0.47% 5,443,631
2016-07-25 2016-07-21 287.706 19,480 +140 0.47% 5,604,511
2016-07-22 2016-07-20 292.000 19,340 +908 0.49% 5,647,280
2016-07-21 2016-07-19 274.824 18,432 +1,234 0.46% 5,065,547
2016-07-20 2016-07-18 283.412 17,198 +1,281 0.43% 4,874,116
2016-07-14 2016-07-12 292.000 15,917 +70 0.40% 4,647,764
2016-07-13 2016-07-11 292.000 15,847 -62,877 0.40% 4,627,324
2016-07-08 2016-07-06 300.588 78,724 +70 1.97% 23,663,508
2016-07-07 2016-07-05 279.118 78,654 -75,685 1.97% 21,953,719
2016-07-06 2016-07-04 274.824 154,339 -73,193 3.87% 42,415,989
2016-07-05 2016-06-30 274.824 227,532 +70 5.71% 62,531,147
2016-07-04 2016-06-29 266.235 227,462 +70 5.71% 60,558,412
2016-06-30 2016-06-28 266.235 227,392 +838 5.70% 60,539,776
2016-06-29 2016-06-27 257.647 226,554 +186,907 5.68% 58,370,972
2016-06-28 2016-06-24 257.647 39,647 +1,024 0.99% 10,214,933
2016-06-27 2016-06-23 257.647 38,623 +210 0.97% 9,951,102
2016-06-24 2016-06-22 257.647 38,413 +140 0.96% 9,896,996
2016-06-23 2016-06-21 261.941 38,273 +23 0.96% 10,025,275
2016-06-22 2016-06-20 266.235 38,250 +140 0.96% 10,183,500
2016-06-21 2016-06-17 257.647 38,110 +582 0.96% 9,818,929
2016-06-20 2016-06-16 253.353 37,528 +466 0.94% 9,507,829
2016-06-17 2016-06-15 257.647 37,062 +675 0.93% 9,548,915
2016-06-16 2016-06-14 257.647 36,387 +210 0.92% 9,375,004
2016-06-15 2016-06-13 257.647 36,177 +1,001 0.91% 9,320,898
2016-06-14 2016-06-10 261.941 35,176 +652 0.89% 9,214,043
2016-06-13 2016-06-08 261.941 34,524 +116 0.87% 9,043,257
2016-06-10 2016-06-07 266.235 34,408 +443 0.87% 9,160,624
2016-06-08 2016-06-06 274.824 33,965 +1,886 0.86% 9,334,381
2016-06-07 2016-06-03 283.412 32,079 +629 0.81% 9,091,566
2016-06-06 2016-06-02 279.118 31,450 +116 0.79% 8,778,250
2016-06-03 2016-06-01 287.706 31,334 +140 0.79% 9,014,976
2016-06-02 2016-05-31 287.706 31,194 +2,026 0.79% 8,974,697
2016-06-01 2016-05-30 283.412 29,168 +47 0.74% 8,266,554
2016-05-31 2016-05-27 292.000 29,121 +466 0.74% 8,503,332
2016-05-30 2016-05-26 292.000 28,655 +419 0.72% 8,367,260
2016-05-27 2016-05-25 292.000 28,236 +186 0.71% 8,244,912
2016-05-26 2016-05-24 279.118 28,050 -140 0.71% 7,829,250
2016-05-25 2016-05-23 279.118 28,190 +187 0.71% 7,868,326
2016-05-24 2016-05-20 283.412 28,003 +3,446 0.71% 7,936,380
2016-05-23 2016-05-19 283.412 24,557 +256 0.62% 6,959,743
2016-05-20 2016-05-18 287.706 24,301 +2,213 0.61% 6,991,541
2016-05-19 2016-05-17 287.706 22,088 +6,124 0.56% 6,354,848
2016-05-18 2016-05-16 287.706 15,964 +1,677 0.40% 4,592,937
2016-05-17 2016-05-13 287.706 14,287 +1,258 0.36% 4,110,454
2016-05-16 2016-05-12 283.412 13,029 +1,630 0.33% 3,692,572
2016-05-13 2016-05-11 283.412 11,399 +1,956 0.29% 3,230,611
2016-05-12 2016-05-10 287.706 9,443 +2,375 0.24% 2,716,807
2016-05-11 2016-05-09 287.706 7,068 +699 0.18% 2,033,505
2016-05-10 2016-05-06 287.706 6,369 -46,576 0.16% 1,832,399
2016-05-04 2016-04-29 317.765 52,945 +583 1.34% 16,824,052
2016-05-03 2016-04-28 322.059 52,362 -187 1.32% 16,863,644
2016-04-27 2016-04-25 334.941 52,549 +815 1.33% 17,600,824
2016-04-26 2016-04-22 365.000 51,734 -69 1.33% 18,882,910
2016-04-20 2016-04-18 334.941 51,803 -233 1.33% 17,350,958
2016-04-19 2016-04-15 326.353 52,036 -676 1.34% 16,982,102
2016-04-18 2016-04-14 309.176 52,712 -46 1.35% 16,297,310
2016-04-15 2016-04-13 296.294 52,758 +1,350 1.35% 15,631,885
2016-03-18 2016-03-16 257.647 51,408 -2,119 1.32% 13,245,120
2016-03-03 2016-03-01 257.647 53,527 +466 1.37% 13,791,074
2016-02-15 2016-02-11 270.529 53,061 -116 1.51% 14,354,561
2016-02-12 2016-02-05 283.412 53,177 +116 1.51% 15,070,987
2016-02-11 2016-02-04 257.647 53,061 -2,329 1.51% 13,671,011
2016-02-05 2016-02-03 257.647 55,390 +7,173 1.58% 14,271,071
2016-02-04 2016-02-02 266.235 48,217 -117 1.37% 12,837,067
2016-02-03 2016-02-01 261.941 48,334 +47 1.38% 12,660,665
2016-02-02 2016-01-29 253.353 48,287 -5,240 1.37% 12,233,653
2016-02-01 2016-01-28 257.647 53,527 +70 1.52% 13,791,074
2016-01-29 2016-01-27 274.824 53,457 +1,258 1.52% 14,691,241
2016-01-28 2016-01-26 257.647 52,199 +582 1.49% 13,448,919
2016-01-27 2016-01-25 261.941 51,617 -93 1.47% 13,520,618
2016-01-26 2016-01-22 204.400 51,710 -256 1.47% 10,569,524
2016-01-25 2016-01-21 200.106 51,966 +163 1.48% 10,398,702
2016-01-21 2016-01-19 184.647 51,803 -5,287 1.47% 9,565,272
2016-01-20 2016-01-18 155.447 57,090 -442 1.63% 8,874,473
2016-01-19 2016-01-15 149.435 57,532 +233 1.64% 8,597,311
2016-01-15 2016-01-13 146.000 57,299 -3,121 1.63% 8,365,654
2016-01-14 2016-01-12 146.000 60,420 -233 1.72% 8,821,320
2016-01-06 2016-01-04 158.024 60,653 +466 1.73% 9,584,601
2016-01-05 2015-12-31 157.165 60,187 -233 1.71% 9,459,272
2016-01-04 2015-12-29 145.141 60,420 +1,071 1.72% 8,769,430
2015-12-30 2015-12-28 145.141 59,349 -23 1.69% 8,613,984
2015-12-29 2015-12-24 151.153 59,372 -1,746 1.69% 8,974,252
2015-12-23 2015-12-21 153.729 61,118 +1,187 1.74% 9,395,634
2015-12-22 2015-12-18 158.882 59,931 +326 1.71% 9,521,978
2015-12-18 2015-12-16 165.753 59,605 +2,050 1.70% 9,879,704
2015-12-15 2015-12-11 173.482 57,555 -280 1.64% 9,984,777
2015-12-11 2015-12-09 167.471 57,835 +23 1.65% 9,685,661
2015-12-10 2015-12-08 170.906 57,812 -2,305 1.65% 9,880,411
2015-12-09 2015-12-07 173.482 60,117 +279 1.71% 10,429,239
2015-12-08 2015-12-04 182.071 59,838 +24 1.70% 10,894,740
2015-12-02 2015-11-30 198.388 59,814 +2,002 1.70% 11,866,394
2015-11-30 2015-11-26 201.824 57,812 +396 1.65% 11,667,822
2015-11-26 2015-11-24 191.518 57,416 -419 1.63% 10,996,177
2015-11-25 2015-11-23 184.647 57,835 +186 1.65% 10,679,063
2015-11-24 2015-11-20 181.212 57,649 +280 1.64% 10,446,677
2015-11-19 2015-11-17 194.953 57,369 -2,143 1.70% 11,184,255
2015-11-18 2015-11-16 174.341 59,512 -209 1.76% 10,375,392
2015-11-17 2015-11-13 175.200 59,721 +93 1.76% 10,463,119
2015-11-16 2015-11-12 170.906 59,628 +116 1.76% 10,190,776
2015-11-12 2015-11-10 174.341 59,512 -791 1.76% 10,375,392
2015-11-11 2015-11-09 171.765 60,303 +326 1.78% 10,357,927
2015-11-10 2015-11-06 171.765 59,977 +46 1.77% 10,301,932
2015-11-09 2015-11-05 170.906 59,931 +163 1.77% 10,242,560
2015-11-06 2015-11-04 172.624 59,768 +23 1.77% 10,317,363
2015-11-05 2015-11-03 171.765 59,745 -512 1.77% 10,262,082
2015-11-04 2015-11-02 188.082 60,257 +140 1.78% 11,333,278
2015-11-02 2015-10-29 193.235 60,117 +163 1.78% 11,616,726
2015-10-27 2015-10-23 201.824 59,954 +23 1.77% 12,100,128
2015-10-26 2015-10-22 201.824 59,931 +955 1.77% 12,095,486
2015-10-22 2015-10-19 214.706 58,976 -186 1.74% 12,662,494
2015-10-19 2015-10-15 223.294 59,162 -1,514 1.75% 13,210,527
2015-10-16 2015-10-14 212.129 60,676 +2,049 1.79% 12,871,164
2015-10-15 2015-10-13 223.294 58,627 +47 1.73% 13,091,064
2015-10-14 2015-10-12 231.882 58,580 -117 1.73% 13,583,668
2015-10-13 2015-10-09 197.529 58,697 +117 1.73% 11,594,384
2015-10-12 2015-10-08 200.965 58,580 +535 1.73% 11,772,512
2015-10-09 2015-10-07 203.541 58,045 +163 1.72% 11,814,548
2015-10-08 2015-10-06 201.824 57,882 +24 1.71% 11,681,950
2015-10-07 2015-10-05 206.118 57,858 +279 1.71% 11,925,555
2015-10-06 2015-10-02 205.259 57,579 +699 1.70% 11,818,598
2015-10-02 2015-09-29 194.953 56,880 +349 1.68% 11,088,923
2015-09-30 2015-09-25 205.259 56,531 +978 1.67% 11,603,487
2015-09-29 2015-09-24 208.694 55,553 -815 1.64% 11,593,584
2015-09-24 2015-09-22 219.000 56,368 -466 1.67% 12,344,592
2015-09-04 2015-09-01 205.259 56,834 -23 1.68% 11,665,680
2015-09-01 2015-08-28 207.835 56,857 -23 1.68% 11,816,891
2015-08-31 2015-08-27 207.835 56,880 +46 1.68% 11,821,672
2015-08-26 2015-08-24 212.988 56,834 -1,280 1.68% 12,104,973
2015-08-17 2015-08-13 257.647 58,114 +4,890 1.72% 14,972,901
2015-08-04 2015-07-31 274.824 53,224 -163 1.61% 14,627,208
2015-08-03 2015-07-30 261.941 53,387 +23 1.62% 13,984,254
2015-07-31 2015-07-29 270.529 53,364 -139 1.62% 14,436,532
2015-07-30 2015-07-28 270.529 53,503 +442 1.62% 14,474,135
2015-07-29 2015-07-27 270.529 53,061 +443 1.61% 14,354,561
2015-07-24 2015-07-22 309.176 52,618 -373 1.59% 16,268,248
2015-07-23 2015-07-21 313.471 52,991 -47 1.60% 16,611,120
2015-07-22 2015-07-20 313.471 53,038 +140 1.61% 16,625,853
2015-07-20 2015-07-16 330.647 52,898 +47,356 1.60% 17,490,568
2015-07-17 2015-07-15 343.529 5,542 +1,071 0.17% 1,903,840
2015-07-16 2015-07-14 339.235 4,471 +2,329 0.14% 1,516,721
2015-07-15 2015-07-13 330.647 2,142 +139 0.06% 708,246
2015-07-13 2015-07-09 300.588 2,003 -978 0.06% 602,078
2015-07-10 2015-07-08 214.706 2,981 -4,937 0.09% 640,038
2015-07-09 2015-07-07 209.553 7,918 +745 0.24% 1,659,240
2015-07-08 2015-07-06 207.835 7,173 -3,865 0.22% 1,490,803
2015-07-07 2015-07-03 340.094 11,038 -1,025 0.33% 3,753,959
2015-07-02 2015-06-29 413.953 12,063 +47 0.37% 4,993,514
2015-06-30 2015-06-26 443.153 12,016 -513 0.36% 5,324,926
2015-06-29 2015-06-25 463.765 12,529 +513 0.38% 5,810,508
2015-06-25 2015-06-23 436.282 12,016 +698 0.36% 5,242,369
2015-06-24 2015-06-22 439.718 11,318 +373 0.34% 4,976,724
2015-06-17 2015-06-15 496.400 10,945 -93 0.33% 5,433,098
2015-06-16 2015-06-12 515.294 11,038 -2,562 0.34% 5,687,816
2015-06-15 2015-06-11 523.882 13,600 +233 0.41% 7,124,800
2015-06-12 2015-06-10 547.929 13,367 -2,096 0.41% 7,324,172
2015-06-11 2015-06-09 517.012 15,463 +466 0.47% 7,994,553
2015-06-10 2015-06-08 549.647 14,997 +2,655 0.46% 8,243,057
2015-06-09 2015-06-05 546.212 12,342 +186 0.37% 6,741,346
2015-06-08 2015-06-04 522.165 12,156 -93 0.37% 6,347,434
2015-06-05 2015-06-03 515.294 12,249 +93 0.38% 6,311,838
2015-06-02 2015-05-29 618.353 12,156 +1,816 0.37% 7,516,698
2015-06-01 2015-05-28 664.729 10,340 +7,825 0.32% 6,873,302
2015-05-28 2015-05-26 551.365 2,515 -47 0.08% 1,386,682
2015-05-27 2015-05-22 453.459 2,562 -80,610 0.08% 1,161,762
2015-05-26 2015-05-21 395.059 83,172 -38,890 2.59% 32,857,832
2015-05-22 2015-05-20 372.729 122,062 -5,450 3.79% 45,496,097
2015-05-21 2015-05-19 357.271 127,512 +11,027 3.96% 45,556,287
2015-05-19 2015-05-15 300.588 116,485 -233 3.62% 35,014,021
2015-05-18 2015-05-14 295.435 116,718 +233 3.63% 34,482,617
2015-05-14 2015-05-12 300.588 116,485 -745 3.62% 35,014,021
2015-05-13 2015-05-11 298.871 117,230 +745 3.89% 35,036,599
2015-05-11 2015-05-07 293.718 116,485 -233 3.86% 34,213,700
2015-05-07 2015-05-05 304.024 116,718 +233 3.87% 35,485,018
2015-05-06 2015-05-04 304.024 116,485 -512 3.86% 35,414,181
2015-05-05 2015-04-30 309.176 116,997 -326 3.88% 36,172,720
2015-05-04 2015-04-29 304.024 117,323 +885 3.89% 35,668,953
2015-04-30 2015-04-28 307.459 116,438 +233 3.86% 35,799,890
2015-04-29 2015-04-27 310.894 116,205 +4,378 3.85% 36,127,451
2015-04-27 2015-04-23 312.612 111,827 -5,822 3.71% 34,958,436
2015-04-17 2015-04-15 322.918 117,649 -1,258 3.90% 37,990,938
2015-04-15 2015-04-13 343.529 118,907 +606 3.94% 40,848,052
2015-04-14 2015-04-10 336.659 118,301 +791 3.92% 39,827,075
2015-04-13 2015-04-09 343.529 117,510 +1,584 3.90% 40,368,141
2015-04-10 2015-04-08 352.118 115,926 -838 3.85% 40,819,590
2015-04-09 2015-04-02 348.682 116,764 +93 3.87% 40,713,546
2015-04-08 2015-04-01 352.118 116,671 -419 3.87% 41,081,918
2015-04-02 2015-03-31 334.941 117,090 +1,956 3.88% 39,218,262
2015-04-01 2015-03-30 326.353 115,134 +2,515 3.82% 37,574,320
2015-03-30 2015-03-26 298.871 112,619 +5,356 3.74% 33,658,507
2015-03-27 2015-03-25 293.718 107,263 -11,644 3.56% 31,505,036
2015-03-20 2015-03-18 300.588 118,907 -233 3.94% 35,742,045
2015-03-05 2015-03-03 334.941 119,140 +93 3.95% 39,904,892
2015-03-04 2015-03-02 343.529 119,047 +187 3.95% 40,896,146
2015-02-27 2015-02-25 352.118 118,860 +93 3.94% 41,852,704
2015-01-27 2015-01-23 319.482 118,767 -47 3.94% 37,943,961
2015-01-26 2015-01-22 321.200 118,814 -46 3.94% 38,163,057
2015-01-23 2015-01-21 322.918 118,860 -2,795 3.94% 38,381,992
2015-01-22 2015-01-20 324.635 121,655 -140 4.04% 39,493,507
2015-01-21 2015-01-19 322.918 121,795 -46 4.04% 39,329,755
2015-01-20 2015-01-16 326.353 121,841 -745 4.04% 39,763,169
2015-01-19 2015-01-15 317.765 122,586 -606 4.07% 38,953,504
2015-01-16 2015-01-14 312.612 123,192 +373 4.09% 38,511,269
2015-01-15 2015-01-13 322.918 122,819 +2,049 4.07% 39,660,422
2015-01-14 2015-01-12 333.224 120,770 +186 4.01% 40,243,406
2015-01-13 2015-01-09 352.118 120,584 +1,584 4.00% 42,459,754
2015-01-12 2015-01-08 321.200 119,000 +978 3.95% 38,222,800
2015-01-09 2015-01-07 343.529 118,022 +1,025 3.92% 40,544,028
2015-01-08 2015-01-06 346.965 116,997 +1,071 3.88% 40,593,830
2015-01-07 2015-01-05 343.529 115,926 +1,397 3.85% 39,823,991
2015-01-06 2015-01-02 376.165 114,529 +1,351 3.80% 43,081,768
2015-01-05 2014-12-31 386.471 113,178 +7,871 3.75% 43,739,968
2015-01-02 2014-12-29 350.400 105,307 +419 3.49% 36,899,573
2014-12-30 2014-12-24 302.306 104,888 +233 3.48% 31,708,259
2014-12-15 2014-12-11 424.259 104,655 +1,584 3.47% 44,400,807
2014-12-12 2014-12-10 439.718 103,071 +4,937 3.42% 45,322,138
2014-12-11 2014-12-09 439.718 98,134 +1,350 3.26% 43,151,252
2014-12-10 2014-12-08 448.306 96,784 +559 3.21% 43,388,837
2014-12-09 2014-12-05 455.176 96,225 +4,099 3.19% 43,799,356
2014-12-08 2014-12-04 462.047 92,126 +3,447 3.06% 42,566,547
2014-12-02 2014-11-28 487.812 88,679 -58,220 2.94% 43,258,659
2014-11-24 2014-11-20 462.047 146,899 +2,888 4.87% 67,874,251
2014-11-21 2014-11-19 460.329 144,011 +1,351 4.78% 66,292,499
2014-11-10 2014-11-06 472.353 142,660 -11,644 4.73% 67,385,871
2014-08-19 2014-08-15 307.459 154,304 +93 5.12% 47,442,126
2014-08-15 2014-08-13 305.741 154,211 +3,074 5.12% 47,148,653
2014-08-11 2014-08-07 304.024 151,137 -279 5.01% 45,949,204
2014-08-08 2014-08-06 302.306 151,416 +279 5.02% 45,773,947
2014-07-24 2014-07-22 310.894 151,137 +419 5.52% 46,987,604
2014-07-23 2014-07-21 309.176 150,718 +419 5.50% 46,598,459
2014-07-21 2014-07-17 319.482 150,299 +3,726 5.49% 48,017,878
2014-07-17 2014-07-15 324.635 146,573 +94 5.35% 47,582,769
2014-07-16 2014-07-14 322.918 146,479 +1,956 5.35% 47,300,654
2014-07-15 2014-07-11 329.788 144,523 +1,164 5.28% 47,661,985
2014-07-11 2014-07-09 324.635 143,359 +652 5.24% 46,539,391
2014-07-10 2014-07-08 324.635 142,707 +1,304 5.21% 46,327,729
2014-07-09 2014-07-07 329.788 141,403 +1,910 5.16% 46,633,046
2014-07-08 2014-07-04 329.788 139,493 +745 5.09% 46,003,150
2014-07-07 2014-07-03 317.765 138,748 +1,770 5.07% 44,089,217
2014-07-04 2014-07-02 319.482 136,978 +1,537 5.00% 43,762,054
2014-07-03 2014-06-30 314.329 135,441 +279 4.95% 42,573,090
2014-07-02 2014-06-27 307.459 135,162 +1,491 4.94% 41,556,750
2014-06-30 2014-06-26 300.588 133,671 +6,148 4.88% 40,179,930
2014-06-26 2014-06-24 304.024 127,523 +559 4.66% 38,769,993
2014-06-25 2014-06-23 304.024 126,964 -1,211 4.64% 38,600,043
2014-06-20 2014-06-18 310.894 128,175 +93 4.68% 39,848,854
2014-06-19 2014-06-17 317.765 128,082 +127,803 4.68% 40,699,939
2014-06-18 2014-06-16 305.741 279 +93 0.01% 85,302
2014-06-16 2014-06-12 300.588 186 +186 0.01% 55,909
2014-05-28 2014-05-26 314.329 0 -279
2014-05-12 2014-05-08 340.094 279 -94 0.01% 94,886
2014-05-07 2014-05-02 298.871 373 +280 0.02% 111,479
2014-04-29 2014-04-25 300.588 93 -280 0.00% 27,955
2014-04-24 2014-04-22 288.565 373 +280 0.02% 107,635
2014-02-05 2014-01-30 194.094 93 -978 0.00% 18,051
2014-01-29 2014-01-27 192.376 1,071 +978 0.05% 206,035
2014-01-15 2014-01-13 197.529 93 -1,211 0.00% 18,370
2014-01-09 2014-01-07 199.247 1,304 +1,211 0.06% 259,818
2014-01-06 2014-01-02 202.682 93 -419 0.00% 18,849
2014-01-03 2013-12-31 204.400 512 +419 0.02% 104,653
2013-12-16 2013-12-12 207.835 93 -186 0.00% 19,329
2013-12-09 2013-12-05 211.271 279 +186 0.01% 58,944
2013-11-01 2013-10-30 206.118 93 -652 0.00% 19,169
2013-10-31 2013-10-29 206.118 745 +652 0.03% 153,558
2013-10-28 2013-10-24 206.118 93 -140 0.00% 19,169
2013-10-25 2013-10-23 206.118 233 -605 0.01% 48,025
2013-10-24 2013-10-22 207.835 838 +745 0.04% 174,166
2013-10-22 2013-10-18 212.988 93 -839 0.00% 19,808
2013-10-21 2013-10-17 214.706 932 +839 0.04% 200,106
2013-10-16 2013-10-11 206.118 93 -512 0.00% 19,169
2013-10-15 2013-10-10 204.400 605 +512 0.03% 123,662
2013-10-09 2013-10-07 204.400 93 -932 0.00% 19,009
2013-10-08 2013-10-04 206.118 1,025 +932 0.04% 211,271
2013-09-27 2013-09-25 209.553 93 -792 0.00% 19,488
2013-09-26 2013-09-24 218.141 885 +792 0.04% 193,055
2013-09-23 2013-09-18 214.706 93 -792 0.00% 19,968
2013-09-19 2013-09-17 216.424 885 +466 0.04% 191,535
2013-09-18 2013-09-16 214.706 419 +186 0.02% 89,962
2013-09-17 2013-09-13 238.753 233 +140 0.01% 55,629
2013-09-16 2013-09-12 249.059 93 -792 0.00% 23,162
2013-09-13 2013-09-11 219.859 885 +792 0.04% 194,575
2013-09-10 2013-09-06 230.165 93 -606 0.00% 21,405
2013-09-09 2013-09-05 235.318 699 +606 0.03% 164,487
2013-09-02 2013-08-29 243.906 93 -1,025 0.00% 22,683
2013-08-30 2013-08-28 247.341 1,118 +1,025 0.05% 276,527
2013-08-27 2013-08-23 250.776 93 -1,025 0.00% 23,322
2013-08-26 2013-08-22 247.341 1,118 +1,025 0.05% 276,527
2013-08-20 2013-08-16 255.929 93 -978 0.00% 23,801
2013-08-19 2013-08-15 257.647 1,071 +978 0.05% 275,940
2013-08-15 2013-08-12 254.212 93 -978 0.00% 23,642
2013-08-13 2013-08-09 257.647 1,071 +978 0.05% 275,940
2013-08-12 2013-08-08 252.494 93 -1,025 0.00% 23,482
2013-08-09 2013-08-07 252.494 1,118 +1,025 0.05% 282,288
2013-08-07 2013-08-05 255.929 93 -932 0.00% 23,801
2013-08-06 2013-08-02 255.929 1,025 +932 0.04% 262,328
2013-07-31 2013-07-29 255.929 93 -978 0.00% 23,801
2013-07-30 2013-07-26 254.212 1,071 +978 0.05% 272,261
2013-07-26 2013-07-24 245.624 93 -978 0.00% 22,843
2013-07-25 2013-07-23 240.471 1,071 +885 0.05% 257,544
2013-07-24 2013-07-22 231.882 186 +93 0.01% 43,130
2013-07-22 2013-07-18 243.906 93 -885 0.00% 22,683
2013-07-19 2013-07-17 247.341 978 +885 0.04% 241,900
2013-07-17 2013-07-15 238.753 93 -885 0.00% 22,204
2013-07-16 2013-07-12 242.188 978 +885 0.04% 236,860
2013-07-15 2013-07-11 235.318 93 -792 0.00% 21,885
2013-07-12 2013-07-10 235.318 885 +792 0.04% 208,256
2013-07-09 2013-07-05 247.341 93 -745 0.00% 23,003
2013-07-08 2013-07-04 233.600 838 +745 0.04% 195,757
2013-06-28 2013-06-26 243.906 93 -885 0.00% 22,683
2013-06-27 2013-06-25 242.188 978 +885 0.05% 236,860
2013-06-21 2013-06-19 254.212 93 -606 0.00% 23,642
2013-06-20 2013-06-18 257.647 699 +606 0.03% 180,095
2013-06-18 2013-06-14 264.518 93 -745 0.00% 24,600
2013-06-17 2013-06-13 235.318 838 +698 0.04% 197,196
2013-06-14 2013-06-11 243.906 140 +47 0.01% 34,147
2013-06-11 2013-06-07 257.647 93 -932 0.00% 23,961
2013-06-10 2013-06-06 261.082 1,025 +932 0.05% 267,609
2013-06-03 2013-05-30 262.800 93 -1,025 0.00% 24,440
2013-05-31 2013-05-29 269.671 1,118 +978 0.05% 301,492
2013-05-29 2013-05-27 264.518 140 +47 0.01% 37,032
2013-05-27 2013-05-23 271.388 93 -699 0.00% 25,239
2013-05-24 2013-05-22 273.106 792 +699 0.04% 216,300
2013-05-23 2013-05-21 266.235 93 -606 0.00% 24,760
2013-05-22 2013-05-20 267.953 699 +466 0.03% 187,299
2013-05-13 2013-05-09 304.024 233 +140 0.01% 70,837
2013-05-10 2013-05-08 316.047 93 -885 0.00% 29,392
2013-05-09 2013-05-07 317.765 978 +792 0.05% 310,774
2013-05-07 2013-05-03 331.506 186 +93 0.01% 61,660
2013-05-03 2013-04-30 316.047 93 -1,071 0.00% 29,392
2013-05-02 2013-04-29 314.329 1,164 +1,024 0.05% 365,879
2013-04-30 2013-04-26 307.459 140 +47 0.01% 43,044
2013-04-29 2013-04-25 316.047 93 -839 0.00% 29,392
2013-04-26 2013-04-24 304.024 932 +839 0.04% 283,350
2013-04-23 2013-04-19 279.976 93 -978 0.00% 26,038
2013-04-22 2013-04-18 276.541 1,071 +978 0.05% 296,176
2013-04-18 2013-04-16 276.541 93 -1,118 0.00% 25,718
2013-04-17 2013-04-15 278.259 1,211 +1,118 0.06% 336,971
2013-04-12 2013-04-10 262.800 93 -792 0.00% 24,440
2013-04-11 2013-04-09 266.235 885 +792 0.04% 235,618
2013-04-02 2013-03-27 249.059 93 -792 0.00% 23,162
2013-03-28 2013-03-26 254.212 885 +792 0.04% 224,977
2013-03-22 2013-03-20 271.388 93 -885 0.00% 25,239
2013-03-21 2013-03-19 273.106 978 +745 0.05% 267,098
2013-03-19 2013-03-15 273.106 233 +140 0.01% 63,634
2013-03-18 2013-03-14 292.000 93 -745 0.00% 27,156
2013-03-15 2013-03-13 298.871 838 +559 0.04% 250,454
2013-03-14 2013-03-12 295.435 279 +186 0.01% 82,426
2013-03-13 2013-03-11 305.741 93 -978 0.00% 28,434
2013-03-12 2013-03-08 319.482 1,071 +792 0.05% 342,166
2013-03-11 2013-03-07 326.353 279 +186 0.01% 91,052
2013-03-08 2013-03-06 326.353 93 -792 0.00% 30,351
2013-03-07 2013-03-05 314.329 885 +792 0.04% 278,182
2013-03-04 2013-02-28 300.588 93 -606 0.00% 27,955
2013-03-01 2013-02-27 305.741 699 +606 0.03% 213,713
2013-02-25 2013-02-21 269.671 93 -1,071 0.00% 25,079
2013-02-22 2013-02-20 304.024 1,164 +885 0.05% 353,883
2013-02-21 2013-02-19 326.353 279 +186 0.01% 91,052
2013-02-20 2013-02-18 333.224 93 -606 0.00% 30,990
2013-02-19 2013-02-15 340.094 699 +559 0.03% 237,726
2013-02-18 2013-02-14 343.529 140 +47 0.01% 48,094
2013-02-15 2013-02-08 338.376 93 -699 0.00% 31,469
2013-02-14 2013-02-07 338.376 792 +606 0.04% 267,994
2013-02-06 2013-02-04 314.329 186 +93 0.01% 58,465
2013-02-04 2013-01-31 292.000 93 -745 0.00% 27,156
2013-02-01 2013-01-30 247.341 838 +652 0.04% 207,272
2013-01-31 2013-01-29 242.188 186 +93 0.01% 45,047
2013-01-30 2013-01-28 240.471 93 -699 0.00% 22,364
2013-01-29 2013-01-25 235.318 792 +699 0.04% 186,372
2013-01-24 2013-01-22 238.753 93 -512 0.00% 22,204
2013-01-23 2013-01-21 218.141 605 +512 0.03% 131,975
2013-01-18 2013-01-16 187.224 93 -932 0.00% 17,412
2013-01-16 2013-01-14 178.635 1,025 +932 0.05% 183,101
2013-01-15 2013-01-11 178.635 93 -512 0.00% 16,613
2013-01-11 2013-01-09 180.353 605 -839 0.03% 109,114
2013-01-10 2013-01-08 180.353 1,444 +1,351 0.07% 260,430
2013-01-07 2013-01-03 171.765 93 -699 0.00% 15,974
2013-01-04 2013-01-02 173.482 792 +233 0.04% 137,398
2013-01-02 2012-12-27 183.788 559 -931 0.03% 102,738
2012-12-28 2012-12-24 182.071 1,490 +745 0.07% 271,285
2012-12-27 2012-12-20 180.353 745 +652 0.03% 134,363
2011-11-10 2011-11-08 166.612 93 -47 0.00% 15,495
2011-05-26 2011-05-24 255.929 140 +47 0.01% 35,830
2011-05-06 2011-05-04 266.235 93 +93 0.00% 24,760
2010-10-06 2010-10-04 154.588 0 -47
2010-09-30 2010-09-28 154.588 47 -46 0.00% 7,266
2010-03-26 2010-03-24 121.953 93 -186 0.00% 11,342
2010-03-18 2010-03-16 127.106 279 +232 0.01% 35,463
2010-03-16 2010-03-12 140.847 47 +47 0.00% 6,620
2010-03-12 2010-03-10 137.412 0 -47
2010-03-11 2010-03-09 127.106 47 +47 0.00% 5,974
2010-03-08 2010-03-04 137.412 0 -373
2010-03-05 2010-03-03 113.365 373 +47 0.02% 42,285
2010-02-11 2010-02-09 111.647 326 -47 0.02% 36,397
2010-01-22 2010-01-20 118.518 373 +280 0.02% 44,207
2009-12-29 2009-12-24 121.953 93 -47 0.00% 11,342
2009-12-28 2009-12-22 113.365 140 +47 0.01% 15,871
2009-12-09 2009-12-07 133.976 93 +46 0.00% 12,460
2009-12-08 2009-12-04 144.282 47 -93 0.00% 6,781
2009-12-07 2009-12-03 130.541 140 +47 0.01% 18,276
2009-12-02 2009-11-30 127.106 93 +46 0.00% 11,821
2009-12-01 2009-11-27 132.259 47 -46 0.00% 6,216
2009-11-26 2009-11-24 151.153 93 +46 0.00% 14,057
2009-11-25 2009-11-23 156.306 47 -93 0.00% 7,346
2009-11-23 2009-11-19 151.153 140 +47 0.01% 21,161
2009-11-20 2009-11-18 159.741 93 +46 0.00% 14,856
2009-11-18 2009-11-16 171.765 47 -46 0.00% 8,073
2009-11-16 2009-11-12 178.635 93 -47 0.00% 16,613
2009-11-13 2009-11-11 173.482 140 +47 0.01% 24,288
2009-11-06 2009-11-04 171.765 93 +93 0.00% 15,974
2009-10-20 2009-10-16 288.565 0 -186
2009-10-14 2009-10-12 365.859 186 +186 0.01% 68,050
2009-10-12 2009-10-08 108.212 0

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top