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: CITIBANK N.A.

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.155 715,606 +0 0.09% 110,919
2025-10-13 2025-10-09 0.183 715,606 +0 0.09% 130,956
2025-10-10 2025-10-08 0.178 715,606 +0 0.09% 127,378
2025-10-09 2025-10-06 0.178 715,606 +0 0.09% 127,378
2025-10-08 2025-10-03 0.173 715,606 +0 0.09% 123,800
2025-10-06 2025-10-02 0.171 715,606 +0 0.09% 122,369
2025-10-03 2025-09-30 0.157 715,606 +0 0.09% 112,350
2025-10-02 2025-09-29 0.172 715,606 +0 0.09% 123,084
2025-09-30 2025-09-26 0.173 715,606 +30,000 0.09% 123,800
2025-08-22 2025-08-20 0.170 685,606 -60,000 0.08% 116,553
2025-08-20 2025-08-18 0.160 745,606 -60,000 0.09% 119,297
2025-08-05 2025-08-01 0.140 805,606 -120,000 0.10% 112,785
2025-05-23 2025-05-21 0.116 925,606 -30,000 0.11% 107,370
2025-05-22 2025-05-20 0.116 955,606 +30,000 0.12% 110,850
2025-05-21 2025-05-19 0.115 925,606 -120,000 0.11% 106,445
2025-04-23 2025-04-17 0.118 1,045,606 -30,000 0.13% 123,382
2025-04-15 2025-04-11 0.126 1,075,606 +60,000 0.13% 135,526
2025-04-09 2025-04-07 0.127 1,015,606 +120,000 0.12% 128,982
2025-04-03 2025-04-01 0.158 895,606 -30,000 0.11% 141,506
2025-04-02 2025-03-31 0.153 925,606 +390,000 0.11% 141,618
2025-04-01 2025-03-28 0.160 535,606 +270,000 0.07% 85,697
2025-03-31 2025-03-27 0.205 265,606 +30,000 0.03% 54,449
2025-03-28 2025-03-26 0.230 235,606 +60,000 0.03% 54,189
2025-03-27 2025-03-25 0.360 175,606 +3,000 0.02% 63,218
2025-03-13 2025-03-11 0.280 172,606 -150 0.04% 48,330
2025-02-20 2025-02-18 0.346 172,756 +48,026 0.04% 59,819
2025-01-16 2025-01-14 0.402 124,730 +21,660 0.04% 50,099
2025-01-09 2025-01-07 0.226 103,070 +21,660 0.03% 23,269
2024-10-07 2024-10-03 0.388 81,410 -130 0.03% 31,572
2024-09-23 2024-09-19 0.402 81,540 -2,166 0.03% 32,752
2024-07-08 2024-07-04 0.589 83,706 -10,830 0.03% 49,273
2024-07-05 2024-07-03 0.589 94,536 +10,830 0.04% 55,648
2024-06-18 2024-06-14 0.339 83,706 -76,871 0.03% 28,405
2024-04-25 2024-04-23 0.390 160,577 +4,155 0.03% 62,606
2024-04-15 2024-04-11 0.614 156,422 -16,621 0.03% 95,996
2024-04-12 2024-04-10 0.563 173,043 +91,413 0.04% 97,451
2024-04-11 2024-04-09 0.614 81,630 -12,465 0.02% 50,096
2024-04-10 2024-04-08 1.126 94,095 +16,620 0.02% 105,981
2023-09-05 2023-08-31 0.606 77,475 +162 0.02% 46,987
2021-10-15 2021-10-11 0.484 77,313 -8,310 0.16% 37,399
2021-10-12 2021-10-08 0.549 85,623 +8,310 0.18% 46,983
2021-10-06 2021-10-04 0.448 77,313 -4,155 0.16% 34,608
2021-10-05 2021-09-30 0.448 81,468 +4,155 0.17% 36,468
2021-08-16 2021-08-12 0.375 77,313 +623 0.16% 29,026
2021-07-26 2021-07-22 0.375 76,690 -7,479 0.16% 28,792
2021-06-11 2021-06-09 0.397 84,169 -4,155 0.18% 33,424
2021-05-28 2021-05-26 0.375 88,324 -4,155 0.19% 33,160
2021-05-26 2021-05-24 0.339 92,479 -4,155 0.19% 31,382
2021-05-24 2021-05-20 0.354 96,634 +4,155 0.20% 34,187
2021-05-11 2021-05-07 0.361 92,479 -4,155 0.19% 33,385
2021-05-06 2021-05-04 0.332 96,634 -8,311 0.20% 32,094
2021-05-05 2021-05-03 0.368 104,945 +4,156 0.22% 38,643
2021-05-03 2021-04-29 0.361 100,789 +4,155 0.21% 36,385
2021-03-31 2021-03-29 0.744 96,634 +4,155 0.20% 71,863
2021-02-04 2021-02-02 0.801 92,479 -4,155 0.19% 74,115
2021-02-03 2021-02-01 0.773 96,634 +4,155 0.20% 74,654
2021-01-26 2021-01-22 0.830 92,479 -1,662 0.19% 76,785
2021-01-22 2021-01-20 0.780 94,141 +4,155 0.20% 73,407
2021-01-05 2020-12-31 0.982 89,986 -4,155 0.19% 88,359
2021-01-04 2020-12-29 0.975 94,141 +8,310 0.20% 91,759
2020-10-22 2020-10-20 0.967 85,831 -2,285 0.18% 83,040
2020-10-14 2020-10-09 1.032 88,116 -20,776 0.19% 90,976
2020-10-09 2020-10-07 1.162 108,892 +20,776 0.23% 126,578
2020-09-28 2020-09-24 0.830 88,116 -4,155 0.19% 73,163
2020-09-07 2020-09-03 0.975 92,271 -4,156 0.19% 89,937
2020-08-31 2020-08-27 1.011 96,427 -831 0.20% 97,468
2020-08-11 2020-08-07 1.032 97,258 -2,493 0.20% 100,415
2020-08-04 2020-07-31 1.061 99,751 +4,363 0.21% 105,870
2020-08-03 2020-07-30 1.155 95,388 -4,155 0.20% 110,192
2020-07-31 2020-07-29 1.155 99,543 +1,219 0.21% 114,992
2020-07-28 2020-07-24 1.170 98,324 +4,155 0.21% 115,004
2020-07-24 2020-07-22 1.328 94,169 -4,155 0.20% 125,102
2020-07-23 2020-07-21 1.249 98,324 -8,518 0.21% 122,813
2020-07-16 2020-07-14 1.307 106,842 +29,086 0.23% 139,623
2020-07-14 2020-07-10 0.903 77,756 -208 0.16% 70,175
2020-07-06 2020-07-02 0.989 77,964 -26,385 0.17% 77,117
2020-07-02 2020-06-29 1.025 104,349 -13,296 0.22% 106,983
2020-06-30 2020-06-26 1.155 117,645 -8,934 0.25% 135,904
2020-06-08 2020-06-04 1.444 126,579 +623 0.27% 182,780
2020-04-21 2020-04-17 1.444 125,956 +208 0.27% 181,880
2020-04-20 2020-04-16 1.444 125,748 +208 0.27% 181,580
2020-04-16 2020-04-14 1.444 125,540 +415 0.27% 181,280
2020-04-08 2020-04-06 1.444 125,125 -3,947 0.27% 180,681
2020-04-02 2020-03-31 1.444 129,072 -208 0.27% 186,380
2020-03-20 2020-03-18 1.444 129,280 +3,532 0.27% 186,680
2020-03-12 2020-03-10 1.444 125,748 -3,532 0.27% 181,580
2020-03-06 2020-03-04 1.444 129,280 +208 0.27% 186,680
2020-03-04 2020-03-02 1.588 129,072 -1,247 0.27% 205,018
2020-03-02 2020-02-27 1.444 130,319 +7,064 0.28% 188,181
2020-02-28 2020-02-26 1.588 123,255 -7,064 0.26% 195,778
2020-02-21 2020-02-19 1.733 130,319 -3,116 0.28% 225,817
2020-02-18 2020-02-14 1.444 133,435 +208 0.28% 192,680
2020-02-17 2020-02-13 1.588 133,227 +2,908 0.28% 211,618
2020-02-14 2020-02-12 1.444 130,319 +10,388 0.28% 188,181
2020-02-10 2020-02-06 1.588 119,931 +208 0.25% 190,498
2020-01-29 2020-01-22 1.733 119,723 +831 0.25% 207,456
2020-01-23 2020-01-21 1.733 118,892 +416 0.25% 206,016
2020-01-21 2020-01-17 1.733 118,476 -208 0.25% 205,295
2020-01-16 2020-01-14 1.877 118,684 -9,141 0.25% 222,794
2020-01-13 2020-01-09 1.877 127,825 +3,324 0.27% 239,953
2020-01-10 2020-01-08 1.733 124,501 +2,493 0.26% 215,735
2020-01-07 2020-01-03 2.022 122,008 +207 0.26% 246,651
2019-12-20 2019-12-18 1.733 121,801 +3,117 0.26% 211,057
2019-12-18 2019-12-16 1.733 118,684 -3,324 0.25% 205,656
2019-12-17 2019-12-13 1.733 122,008 +415 0.26% 211,415
2019-12-16 2019-12-12 1.588 121,593 -3,739 0.26% 193,138
2019-12-13 2019-12-11 1.733 125,332 +3,947 0.27% 217,175
2019-12-12 2019-12-10 1.733 121,385 +415 0.26% 210,336
2019-12-11 2019-12-09 1.733 120,970 +5,402 0.26% 209,617
2019-12-06 2019-12-04 2.022 115,568 -9,349 0.25% 233,632
2019-12-03 2019-11-29 1.877 124,917 +208 0.26% 234,494
2019-11-29 2019-11-27 2.022 124,709 +208 0.26% 252,112
2019-11-28 2019-11-26 2.022 124,501 +9,556 0.26% 251,691
2019-11-26 2019-11-22 2.022 114,945 -2,077 0.24% 232,373
2019-11-25 2019-11-21 2.166 117,022 +1,870 0.25% 253,470
2019-11-21 2019-11-19 2.310 115,152 -208 0.24% 266,047
2019-11-20 2019-11-18 2.166 115,360 +415 0.24% 249,870
2019-11-19 2019-11-15 2.310 114,945 +831 0.24% 265,569
2019-11-18 2019-11-14 2.455 114,114 +2,494 0.24% 280,127
2019-11-15 2019-11-13 2.310 111,620 +207 0.24% 257,887
2019-11-08 2019-11-06 2.455 111,413 +831 0.24% 273,497
2019-11-05 2019-11-01 2.599 110,582 +3,117 0.23% 287,425
2019-10-31 2019-10-29 2.744 107,465 +11,218 0.23% 294,841
2019-10-30 2019-10-28 2.455 96,247 +5,402 0.20% 236,267
2019-10-28 2019-10-24 2.310 90,845 -415 0.19% 209,888
2019-10-25 2019-10-23 2.455 91,260 -11,842 0.19% 224,025
2019-10-23 2019-10-21 2.599 103,102 -1,039 0.22% 267,983
2019-10-22 2019-10-18 2.744 104,141 +1,246 0.22% 285,721
2019-10-18 2019-10-16 2.888 102,895 +831 0.22% 297,161
2019-10-16 2019-10-14 2.888 102,064 +208 0.22% 294,761
2019-10-14 2019-10-10 2.599 101,856 +5,609 0.22% 264,744
2019-10-10 2019-10-08 3.321 96,247 +4,363 0.20% 319,656
2019-09-26 2019-09-24 4.043 91,884 -1,038 0.19% 371,505
2019-09-16 2019-09-12 4.043 92,922 -4,987 0.20% 375,702
2019-09-13 2019-09-11 4.043 97,909 +12,881 0.21% 395,866
2019-09-05 2019-09-03 3.899 85,028 -2,077 0.18% 331,507
2019-09-04 2019-09-02 3.610 87,105 -1,662 0.18% 314,449
2019-09-02 2019-08-29 4.043 88,767 -3,740 0.19% 358,903
2019-08-29 2019-08-27 4.188 92,507 -415 0.20% 387,382
2019-08-28 2019-08-26 4.043 92,922 -17,244 0.20% 375,702
2019-08-27 2019-08-23 4.476 110,166 +28,878 0.23% 493,147
2019-08-26 2019-08-22 4.043 81,288 -623 0.17% 328,664
2019-08-23 2019-08-21 4.476 81,911 +9,349 0.17% 366,666
2019-08-22 2019-08-20 3.466 72,562 -5,610 0.15% 251,471
2019-08-21 2019-08-19 3.466 78,172 -40,097 0.17% 270,913
2019-08-20 2019-08-16 3.466 118,269 -2,908 0.25% 409,873
2019-08-19 2019-08-15 3.754 121,177 +2,908 0.26% 454,947
2019-08-15 2019-08-13 3.754 118,269 +6,233 0.25% 444,029
2019-08-14 2019-08-12 3.466 112,036 -6,648 0.24% 388,272
2019-08-12 2019-08-08 4.188 118,684 -623 0.25% 497,001
2019-08-09 2019-08-07 4.476 119,307 -208 0.25% 534,066
2019-08-08 2019-08-06 4.332 119,515 +2,908 0.25% 517,739
2019-08-07 2019-08-05 4.043 116,607 -7,894 0.25% 471,465
2019-08-06 2019-08-02 5.054 124,501 +11,218 0.26% 629,228
2019-08-05 2019-08-01 5.632 113,283 -12,049 0.24% 637,965
2019-08-02 2019-07-31 5.632 125,332 +3,947 0.27% 705,820
2019-08-01 2019-07-30 5.920 121,385 +7,479 0.26% 718,648
2019-07-31 2019-07-29 4.332 113,906 -14,335 0.24% 493,441
2019-07-30 2019-07-26 4.765 128,241 -7,479 0.27% 611,094
2019-07-29 2019-07-25 5.487 135,720 +65,859 0.29% 744,723
2019-07-26 2019-07-24 6.642 69,861 -19,530 0.15% 464,045
2019-07-25 2019-07-23 2.888 89,391 +26,385 0.19% 258,161
2019-07-24 2019-07-22 2.599 63,006 +208 0.13% 163,765
2019-07-23 2019-07-19 2.744 62,798 -18,698 0.13% 172,293
2019-07-22 2019-07-18 3.032 81,496 -1,474,792 0.17% 247,128
2019-07-19 2019-07-17 2.599 1,556,288 -90,582 3.30% 4,045,104
2019-07-08 2019-07-04 2.888 1,646,870 +6,856 3.49% 4,756,161
2019-07-02 2019-06-27 3.177 1,640,014 -2,908 3.48% 5,209,996
2019-06-28 2019-06-26 3.177 1,642,922 -45,651 3.48% 5,219,235
2019-06-27 2019-06-25 2.744 1,688,573 -32,826 3.58% 4,632,769
2019-06-26 2019-06-24 3.032 1,721,399 -58,379 3.65% 5,219,970
2019-06-24 2019-06-20 3.177 1,779,778 +5,401 3.77% 5,653,999
2019-06-21 2019-06-19 3.321 1,774,377 -39,944 3.76% 5,893,061
2019-06-19 2019-06-17 3.899 1,814,321 -3,532 3.85% 7,073,675
2019-05-08 2019-05-06 6.354 1,817,853 +208 3.85% 11,549,911
2019-04-26 2019-04-24 6.787 1,817,645 -208 3.85% 12,335,993
2019-04-11 2019-04-09 6.787 1,817,853 -623 3.85% 12,337,405
2019-03-27 2019-03-25 6.498 1,818,476 -1,663 3.86% 11,816,457
2019-03-21 2019-03-19 6.931 1,820,139 -207 3.86% 12,615,747
2019-03-20 2019-03-18 7.220 1,820,346 -8,103 3.86% 13,142,898
2019-03-19 2019-03-15 7.653 1,828,449 -3,324 3.88% 13,993,486
2019-03-18 2019-03-14 6.498 1,831,773 -208 3.88% 11,902,861
2019-03-12 2019-03-08 6.354 1,831,981 -3,324 3.88% 11,639,674
2019-03-11 2019-03-07 6.787 1,835,305 -3,324 3.89% 12,455,848
2019-03-08 2019-03-06 6.498 1,838,629 -208 3.90% 11,947,411
2019-03-07 2019-03-05 6.931 1,838,837 -415 3.90% 12,745,347
2019-03-04 2019-02-28 6.787 1,839,252 +208 3.90% 12,482,635
2019-02-27 2019-02-25 7.220 1,839,044 -30,748 3.90% 13,277,898
2019-02-26 2019-02-22 6.354 1,869,792 -57,964 3.96% 11,879,910
2019-02-25 2019-02-21 5.776 1,927,756 -13,712 4.09% 11,134,719
2019-02-22 2019-02-20 5.632 1,941,468 -1,662 4.12% 10,933,571
2019-02-21 2019-02-19 5.776 1,943,130 -28,255 4.12% 11,223,519
2019-02-18 2019-02-14 5.198 1,971,385 -4,155 4.18% 10,248,048
2019-02-14 2019-02-12 5.632 1,975,540 -1,454 4.19% 11,125,451
2019-02-13 2019-02-11 5.343 1,976,994 -208 4.19% 10,562,684
2019-02-01 2019-01-30 5.343 1,977,202 -416 4.19% 10,563,795
2019-01-31 2019-01-29 5.632 1,977,618 -1,246 4.19% 11,137,154
2019-01-30 2019-01-28 5.487 1,978,864 -20,776 4.20% 10,858,423
2019-01-29 2019-01-25 5.343 1,999,640 +8,518 4.24% 10,683,677
2019-01-28 2019-01-24 4.765 1,991,122 -2,493 4.22% 9,488,095
2019-01-25 2019-01-23 5.054 1,993,615 +18,906 4.23% 10,075,730
2019-01-24 2019-01-22 4.188 1,974,709 +2,908 4.19% 8,269,291
2019-01-22 2019-01-18 4.332 1,971,801 -4,778 4.18% 8,541,842
2019-01-21 2019-01-17 3.899 1,976,579 +22,022 4.19% 7,706,286
2019-01-10 2019-01-08 11.841 1,954,557 +416 4.14% 23,143,519
2018-12-28 2018-12-24 14.440 1,954,141 +415 4.14% 28,217,796
2018-12-19 2018-12-17 17.328 1,953,726 -1,454 4.14% 33,854,164
2018-12-18 2018-12-14 17.328 1,955,180 +1,662 4.15% 33,879,359
2018-12-17 2018-12-13 19.061 1,953,518 -831 4.14% 37,235,616
2018-12-14 2018-12-12 20.072 1,954,349 +415 4.14% 39,226,911
2018-12-13 2018-12-11 22.960 1,953,934 +208 4.14% 44,861,543
2018-12-12 2018-12-10 21.660 1,953,726 +208 4.14% 42,317,705
2018-12-11 2018-12-07 21.660 1,953,518 +416 4.14% 42,313,200
2018-12-10 2018-12-06 23.537 1,953,102 +623 4.14% 45,970,552
2018-12-06 2018-12-04 26.281 1,952,479 -208 4.14% 51,312,710
2018-11-28 2018-11-26 25.126 1,952,687 +208 4.14% 49,062,432
2018-11-20 2018-11-16 28.447 1,952,479 +208 4.14% 55,541,780
2018-11-09 2018-11-07 30.180 1,952,271 -416 4.14% 58,918,758
2018-11-08 2018-11-06 27.292 1,952,687 -623 4.14% 53,291,953
2018-10-31 2018-10-29 23.104 1,953,310 +415 4.14% 45,129,274
2018-10-26 2018-10-24 24.259 1,952,895 +416 4.14% 47,375,670
2018-10-23 2018-10-19 26.714 1,952,479 +415 4.14% 52,158,524
2018-10-18 2018-10-15 31.768 1,952,064 -207 4.14% 62,013,169
2018-10-15 2018-10-11 29.746 1,952,271 +207 4.14% 58,073,034
2018-10-12 2018-10-10 29.746 1,952,064 -207 4.14% 58,066,877
2018-10-11 2018-10-09 28.591 1,952,271 +623 4.14% 55,817,771
2018-10-10 2018-10-08 33.790 1,951,648 -416 4.14% 65,945,405
2018-10-05 2018-10-03 31.768 1,952,064 -3,739 4.14% 62,013,169
2018-10-04 2018-10-02 32.346 1,955,803 -1,939 4.15% 63,261,622
2018-10-03 2018-09-28 29.891 1,957,742 +415 4.15% 58,518,475
2018-09-26 2018-09-21 32.490 1,957,327 +208 4.15% 63,593,554
2018-09-14 2018-09-12 31.479 1,957,119 +208 4.15% 61,608,540
2018-09-13 2018-09-11 33.068 1,956,911 +207 4.15% 64,710,350
2018-09-06 2018-09-04 38.266 1,956,704 +1,592,798 4.15% 74,875,235
2018-09-03 2018-08-30 36.100 363,906 -208 0.77% 13,137,007
2018-08-27 2018-08-23 35.956 364,114 -207 0.77% 13,091,937
2018-08-15 2018-08-13 31.768 364,321 +207 0.77% 11,573,750
2018-08-14 2018-08-10 33.212 364,114 +208 0.77% 12,092,954
2018-08-09 2018-08-07 36.100 363,906 -623 0.77% 13,137,007
2018-08-08 2018-08-06 35.811 364,529 +415 0.77% 13,054,221
2018-08-06 2018-08-02 35.234 364,114 +185,319 0.77% 12,829,047
2018-08-02 2018-07-31 38.988 178,795 +208 0.38% 6,970,859
2018-07-25 2018-07-23 43.320 178,587 -416 0.38% 7,736,389
2018-07-19 2018-07-17 44.042 179,003 -208 0.38% 7,883,650
2018-07-06 2018-07-04 44.764 179,211 -415 0.38% 8,022,201
2018-06-29 2018-06-27 42.598 179,626 +208 0.38% 7,651,708
2018-06-28 2018-06-26 46.208 179,418 -1,247 0.38% 8,290,547
2018-06-26 2018-06-22 49.818 180,665 -208 0.38% 9,000,369
2018-06-25 2018-06-21 49.096 180,873 +208 0.38% 8,880,141
2018-06-22 2018-06-20 48.374 180,665 -208 0.38% 8,739,489
2018-06-21 2018-06-19 47.652 180,873 +208 0.38% 8,618,960
2018-06-19 2018-06-14 50.540 180,665 +831 0.38% 9,130,809
2018-06-12 2018-06-08 53.428 179,834 -1,454 0.38% 9,608,171
2018-06-08 2018-06-06 51.984 181,288 -1,039 0.38% 9,424,075
2018-06-07 2018-06-05 50.540 182,327 -208 0.39% 9,214,807
2018-06-01 2018-05-30 47.652 182,535 +208 0.39% 8,698,158
2018-05-29 2018-05-25 51.984 182,327 -208 0.40% 9,478,087
2018-05-28 2018-05-24 50.540 182,535 +624 0.40% 9,225,319
2018-05-25 2018-05-23 51.984 181,911 +415 0.40% 9,456,461
2018-05-23 2018-05-18 51.262 181,496 +208 0.40% 9,303,848
2018-05-21 2018-05-17 51.984 181,288 -208 0.39% 9,424,075
2018-05-18 2018-05-16 53.428 181,496 +623 0.40% 9,696,968
2018-05-16 2018-05-14 54.872 180,873 +1,247 0.39% 9,924,863
2018-05-15 2018-05-11 57.038 179,626 +623 0.39% 10,245,508
2018-05-14 2018-05-10 53.428 179,003 -3,324 0.39% 9,563,772
2018-05-11 2018-05-09 49.096 182,327 -2,701 0.40% 8,951,526
2018-05-08 2018-05-04 47.652 185,028 -623 0.40% 8,816,954
2018-05-07 2018-05-03 47.652 185,651 +3,324 0.40% 8,846,641
2018-05-04 2018-05-02 50.540 182,327 +1,454 0.40% 9,214,807
2018-05-03 2018-04-30 51.984 180,873 +1,455 0.39% 9,402,502
2018-05-02 2018-04-27 51.262 179,418 -5,402 0.39% 9,197,326
2018-04-30 2018-04-26 49.096 184,820 -1,246 0.40% 9,073,923
2018-04-26 2018-04-24 44.764 186,066 -1,247 0.40% 8,329,058
2018-04-25 2018-04-23 43.320 187,313 +415 0.41% 8,114,399
2018-04-24 2018-04-20 42.598 186,898 -3,531 0.41% 7,961,481
2018-04-23 2018-04-19 40.432 190,429 -2,909 0.41% 7,699,425
2018-04-20 2018-04-18 40.432 193,338 +1,662 0.42% 7,817,042
2018-04-19 2018-04-17 38.988 191,676 +3,947 0.42% 7,473,064
2018-04-18 2018-04-16 43.320 187,729 +831 0.41% 8,132,420
2018-04-17 2018-04-13 40.432 186,898 -3,531 0.41% 7,556,660
2018-04-13 2018-04-11 41.154 190,429 +2,908 0.41% 7,836,915
2018-04-11 2018-04-09 38.988 187,521 -1,454 0.41% 7,311,069
2018-04-10 2018-04-06 40.432 188,975 -1,454 0.41% 7,640,637
2018-04-09 2018-04-04 37.544 190,429 -2,701 0.41% 7,149,466
2018-04-06 2018-04-03 34.367 193,130 -3,740 0.42% 6,637,337
2018-04-04 2018-03-29 26.425 196,870 +416 0.43% 5,202,329
2018-04-03 2018-03-28 27.725 196,454 -208 0.43% 5,446,648
2018-03-23 2018-03-21 29.169 196,662 -208 0.43% 5,736,395
2018-03-22 2018-03-20 29.602 196,870 -415 0.43% 5,827,746
2018-03-21 2018-03-19 29.891 197,285 +623 0.43% 5,897,006
2018-03-02 2018-02-28 31.046 196,662 +208 0.43% 6,105,568
2018-02-28 2018-02-26 32.346 196,454 +207 0.43% 6,354,423
2018-02-09 2018-02-07 32.779 196,247 +416 0.43% 6,432,741
2018-02-08 2018-02-06 33.501 195,831 +415 0.43% 6,560,495
2018-02-01 2018-01-30 34.800 195,416 +208 0.43% 6,800,555
2018-01-24 2018-01-22 36.100 195,208 +208 0.42% 7,047,009
2018-01-22 2018-01-18 36.100 195,000 +831 0.42% 7,039,500
2018-01-15 2018-01-11 36.822 194,169 +416 0.42% 7,149,691
2018-01-12 2018-01-10 37.544 193,753 +207 0.42% 7,274,263
2018-01-03 2017-12-29 42.598 193,546 +20,568 0.42% 8,244,673
2018-01-02 2017-12-28 43.320 172,978 -1,662 0.38% 7,493,407
2017-12-19 2017-12-15 34.656 174,640 +208 0.38% 6,052,324
2017-12-12 2017-12-08 36.100 174,432 +208 0.38% 6,296,995
2017-11-24 2017-11-22 37.544 174,224 +623 0.38% 6,541,066
2017-11-23 2017-11-21 39.710 173,601 +415 0.38% 6,893,696
2017-11-22 2017-11-20 38.988 173,186 +416 0.38% 6,752,176
2017-11-21 2017-11-17 41.876 172,770 +6,440 0.38% 7,234,917
2017-11-20 2017-11-16 41.876 166,330 +20,326 0.36% 6,965,235
2017-11-17 2017-11-15 41.876 146,004 +20,775 0.32% 6,114,064
2017-11-16 2017-11-14 38.988 125,229 +20,776 0.27% 4,882,428
2017-11-15 2017-11-13 41.876 104,453 +20,360 0.23% 4,374,074
2017-11-14 2017-11-10 42.598 84,093 +20,776 0.18% 3,582,194
2017-11-13 2017-11-09 41.876 63,317 +20,152 0.14% 2,651,463
2017-11-10 2017-11-08 36.822 43,165 +208 0.09% 1,589,422
2017-11-08 2017-11-06 39.710 42,957 -623 0.09% 1,705,822
2017-11-06 2017-11-02 37.544 43,580 -831 0.09% 1,636,168
2017-11-03 2017-11-01 36.822 44,411 -208 0.10% 1,635,302
2017-11-02 2017-10-31 36.100 44,619 +831 0.10% 1,610,746
2017-11-01 2017-10-30 35.811 43,788 +831 0.10% 1,568,101
2017-10-31 2017-10-27 36.822 42,957 +208 0.09% 1,581,763
2017-10-24 2017-10-20 39.710 42,749 -208 0.09% 1,697,563
2017-10-23 2017-10-19 38.266 42,957 -208 0.09% 1,643,793
2017-10-20 2017-10-18 37.544 43,165 +208 0.09% 1,620,587
2017-10-19 2017-10-17 38.266 42,957 +208 0.09% 1,643,793
2017-10-18 2017-10-16 38.988 42,749 +207 0.09% 1,666,698
2017-10-13 2017-10-11 39.710 42,542 +624 0.09% 1,689,343
2017-10-12 2017-10-10 40.432 41,918 -416 0.09% 1,694,829
2017-10-11 2017-10-09 39.710 42,334 +623 0.09% 1,681,083
2017-10-04 2017-09-29 41.154 41,711 -623 0.09% 1,716,574
2017-10-03 2017-09-28 39.710 42,334 +416 0.09% 1,681,083
2017-09-29 2017-09-27 40.432 41,918 +415 0.09% 1,694,829
2017-09-28 2017-09-26 41.154 41,503 +1,455 0.09% 1,708,014
2017-09-07 2017-09-05 46.208 40,048 -13,089 0.09% 1,850,538
2017-09-05 2017-09-01 44.042 53,137 -8,103 0.12% 2,340,260
2017-09-04 2017-08-31 44.764 61,240 -8,933 0.13% 2,741,347
2017-09-01 2017-08-30 43.320 70,173 -2,078 0.15% 3,039,894
2017-08-31 2017-08-29 41.876 72,251 -2,701 0.16% 3,025,583
2017-08-30 2017-08-28 41.154 74,952 -1,038 0.16% 3,084,575
2017-08-29 2017-08-25 38.988 75,990 -831 0.17% 2,962,698
2017-08-28 2017-08-24 35.956 76,821 -208 0.17% 2,762,145
2017-08-22 2017-08-18 33.068 77,029 -322 0.17% 2,547,164
2017-08-21 2017-08-17 34.656 77,351 +208 0.17% 2,680,676
2017-08-17 2017-08-15 35.378 77,143 -208 0.17% 2,729,165
2017-08-15 2017-08-11 34.223 77,351 -1,454 0.17% 2,647,168
2017-08-14 2017-08-10 35.956 78,805 -1,870 0.17% 2,833,481
2017-08-11 2017-08-09 33.501 80,675 -1,870 0.18% 2,702,677
2017-08-10 2017-08-08 34.223 82,545 -1,039 0.18% 2,824,921
2017-08-04 2017-08-02 33.068 83,584 -623 0.18% 2,763,922
2017-08-02 2017-07-31 31.912 84,207 -208 0.18% 2,687,247
2017-07-31 2017-07-27 30.613 84,415 -623 0.18% 2,584,180
2017-07-27 2017-07-25 33.934 85,038 +208 0.19% 2,885,679
2017-07-18 2017-07-14 35.956 84,830 +415 0.18% 3,050,114
2017-07-14 2017-07-12 34.656 84,415 +208 0.18% 2,925,486
2017-07-11 2017-07-07 36.822 84,207 -13,089 0.18% 3,100,670
2017-07-10 2017-07-06 36.100 97,296 +12,466 0.21% 3,512,386
2017-06-30 2017-06-28 35.956 84,830 -2,493 0.18% 3,050,114
2017-06-29 2017-06-27 38.266 87,323 -624 0.19% 3,341,502
2017-06-21 2017-06-19 36.822 87,947 -2,285 0.19% 3,238,384
2017-06-12 2017-06-08 36.822 90,232 +623 0.20% 3,322,523
2017-06-09 2017-06-07 37.544 89,609 -2,908 0.20% 3,364,280
2017-06-05 2017-06-01 37.544 92,517 -6,025 0.20% 3,473,458
2017-06-02 2017-05-31 36.822 98,542 +4,685 0.21% 3,628,514
2017-06-01 2017-05-29 38.266 93,857 +415 0.20% 3,591,532
2017-05-26 2017-05-24 41.876 93,442 +416 0.20% 3,912,977
2017-05-22 2017-05-18 44.042 93,026 +207 0.20% 4,097,051
2017-05-11 2017-05-09 44.764 92,819 -207 0.20% 4,154,950
2017-05-10 2017-05-08 44.764 93,026 +7,063 0.20% 4,164,216
2017-05-09 2017-05-05 43.320 85,963 +3,740 0.19% 3,723,917
2017-05-05 2017-05-02 43.320 82,223 -416 0.18% 3,561,900
2017-05-04 2017-04-28 41.876 82,639 +3,948 0.18% 3,460,591
2017-04-28 2017-04-26 41.876 78,691 -623 0.17% 3,295,264
2017-04-27 2017-04-25 38.988 79,314 -1,039 0.17% 3,092,294
2017-04-26 2017-04-24 36.100 80,353 +623 0.17% 2,900,743
2017-04-24 2017-04-20 36.822 79,730 +2,909 0.17% 2,935,818
2017-04-21 2017-04-19 37.544 76,821 +207 0.17% 2,884,168
2017-04-13 2017-04-11 38.988 76,614 +2,701 0.17% 2,987,027
2017-04-11 2017-04-07 38.266 73,913 +208 0.16% 2,828,355
2017-04-07 2017-04-05 39.710 73,705 +416 0.16% 2,926,826
2017-04-06 2017-04-03 39.710 73,289 +207 0.16% 2,910,306
2017-04-05 2017-03-31 40.432 73,082 -207 0.16% 2,954,851
2017-04-03 2017-03-30 39.710 73,289 +415 0.16% 2,910,306
2017-03-31 2017-03-29 40.432 72,874 +4,571 0.16% 2,946,442
2017-03-30 2017-03-28 41.154 68,303 -1,039 0.15% 2,810,942
2017-03-29 2017-03-27 40.432 69,342 -208 0.15% 2,803,636
2017-03-23 2017-03-21 40.432 69,550 -208 0.15% 2,812,046
2017-03-22 2017-03-20 40.432 69,758 +208 0.15% 2,820,455
2017-03-20 2017-03-16 41.154 69,550 -208 0.15% 2,862,261
2017-03-15 2017-03-13 39.710 69,758 +416 0.15% 2,770,090
2017-03-14 2017-03-10 41.154 69,342 -208 0.15% 2,853,701
2017-03-13 2017-03-09 40.432 69,550 -208 0.15% 2,812,046
2017-03-10 2017-03-08 40.432 69,758 -207 0.15% 2,820,455
2017-03-07 2017-03-03 40.432 69,965 -208 0.15% 2,828,825
2017-03-02 2017-02-28 40.432 70,173 -416 0.15% 2,837,235
2017-02-28 2017-02-24 41.154 70,589 +35 0.15% 2,905,020
2017-02-27 2017-02-23 40.432 70,554 -208 0.16% 2,852,639
2017-02-06 2017-02-02 43.320 70,762 -415 0.16% 3,065,410
2017-01-18 2017-01-16 43.320 71,177 +207 0.16% 3,083,388
2017-01-16 2017-01-12 44.764 70,970 +208 0.16% 3,176,901
2017-01-12 2017-01-10 46.208 70,762 +2,909 0.16% 3,269,770
2017-01-06 2017-01-04 46.930 67,853 +3,324 0.15% 3,184,341
2017-01-03 2016-12-29 49.096 64,529 +1,246 0.14% 3,168,116
2016-12-30 2016-12-28 46.930 63,283 +1,663 0.14% 2,969,871
2016-12-28 2016-12-22 48.374 61,620 -208 0.14% 2,980,806
2016-12-23 2016-12-21 47.652 61,828 -208 0.14% 2,946,228
2016-12-22 2016-12-20 47.652 62,036 +831 0.14% 2,956,139
2016-12-21 2016-12-19 46.208 61,205 +208 0.14% 2,828,161
2016-12-19 2016-12-15 46.208 60,997 +1,870 0.14% 2,818,549
2016-12-16 2016-12-14 48.374 59,127 -14,959 0.13% 2,860,209
2016-12-15 2016-12-13 47.652 74,086 +3,324 0.16% 3,530,346
2016-12-14 2016-12-12 46.208 70,762 +208 0.16% 3,269,770
2016-12-13 2016-12-09 46.208 70,554 +208 0.16% 3,260,159
2016-12-12 2016-12-08 46.930 70,346 -208 0.16% 3,301,338
2016-12-09 2016-12-07 46.930 70,554 -416 0.16% 3,311,099
2016-12-02 2016-11-30 47.652 70,970 +416 0.16% 3,381,862
2016-11-30 2016-11-28 48.374 70,554 +208 0.16% 3,412,979
2016-11-23 2016-11-21 51.262 70,346 -208 0.16% 3,606,077
2016-11-21 2016-11-17 49.096 70,554 +208 0.16% 3,463,919
2016-11-18 2016-11-16 49.818 70,346 +1,662 0.16% 3,504,497
2016-11-17 2016-11-15 50.540 68,684 -208 0.15% 3,471,289
2016-11-16 2016-11-14 46.208 68,892 -3,740 0.15% 3,183,362
2016-11-15 2016-11-11 49.818 72,632 +208 0.16% 3,618,381
2016-11-14 2016-11-10 51.984 72,424 +2,078 0.16% 3,764,889
2016-11-11 2016-11-09 52.706 70,346 +207 0.16% 3,707,656
2016-11-10 2016-11-08 54.150 70,139 -415 0.16% 3,798,027
2016-11-09 2016-11-07 54.872 70,554 +208 0.16% 3,871,439
2016-11-07 2016-11-03 55.594 70,346 +1,870 0.16% 3,910,816
2016-11-04 2016-11-02 55.594 68,476 +1,869 0.15% 3,806,855
2016-11-02 2016-10-31 54.872 66,607 +1,870 0.15% 3,654,859
2016-10-31 2016-10-27 57.038 64,737 +1,247 0.14% 3,692,469
2016-10-28 2016-10-26 57.038 63,490 +831 0.14% 3,621,343
2016-10-27 2016-10-25 57.760 62,659 +207 0.14% 3,619,184
2016-10-26 2016-10-24 57.760 62,452 +1,870 0.14% 3,607,228
2016-10-19 2016-10-17 56.316 60,582 +2,493 0.13% 3,411,736
2016-10-17 2016-10-13 54.872 58,089 +208 0.13% 3,187,460
2016-10-14 2016-10-12 56.316 57,881 -16,413 0.13% 3,259,626
2016-10-13 2016-10-11 57.760 74,294 +208 0.17% 4,291,221
2016-10-07 2016-10-05 55.594 74,086 -415 0.17% 4,118,737
2016-10-06 2016-10-04 57.038 74,501 +2,700 0.17% 4,249,388
2016-10-04 2016-09-30 59.204 71,801 +208 0.16% 4,250,906
2016-09-29 2016-09-27 59.926 71,593 -12,050 0.16% 4,290,282
2016-09-28 2016-09-26 58.482 83,643 +2,286 0.19% 4,891,610
2016-09-26 2016-09-22 54.872 81,357 -208 0.18% 4,464,221
2016-09-23 2016-09-21 57.038 81,565 -189,058 0.18% 4,652,304
2016-09-22 2016-09-20 56.316 270,623 +207 0.60% 15,240,405
2016-09-19 2016-09-14 50.540 270,416 -415 0.60% 13,666,825
2016-09-13 2016-09-09 49.096 270,831 +208 0.60% 13,296,719
2016-09-09 2016-09-07 51.984 270,623 +623 0.60% 14,068,066
2016-09-08 2016-09-06 49.096 270,000 +416 0.60% 13,255,920
2016-09-07 2016-09-05 47.652 269,584 -1,247 0.60% 12,846,217
2016-08-31 2016-08-29 42.598 270,831 +208 0.60% 11,536,859
2016-08-30 2016-08-26 43.320 270,623 -1,247 0.60% 11,723,388
2016-08-26 2016-08-24 42.598 271,870 +1,247 0.61% 11,581,118
2016-08-18 2016-08-16 43.320 270,623 -831 0.60% 11,723,388
2016-08-15 2016-08-11 42.598 271,454 -831 0.60% 11,563,397
2016-08-09 2016-08-05 40.432 272,285 -2,493 0.61% 11,009,027
2016-08-03 2016-07-29 37.544 274,778 +1,662 0.61% 10,316,265
2016-07-28 2016-07-26 41.876 273,116 -208 0.61% 11,437,006
2016-07-26 2016-07-22 40.432 273,324 -208 0.61% 11,051,036
2016-07-22 2016-07-20 39.710 273,532 +1,039 0.61% 10,861,956
2016-07-19 2016-07-15 40.432 272,493 +208 0.61% 11,017,437
2016-07-18 2016-07-14 40.432 272,285 +1,038 0.61% 11,009,027
2016-06-21 2016-06-17 43.320 271,247 +208 0.60% 11,750,420
2016-06-15 2016-06-13 44.042 271,039 +416 0.60% 11,937,100
2016-06-13 2016-06-08 44.764 270,623 +831 0.60% 12,114,168
2016-06-03 2016-06-01 42.598 269,792 -1,039 0.60% 11,492,600
2016-06-02 2016-05-31 41.154 270,831 -15,166 0.60% 11,145,779
2016-06-01 2016-05-30 41.154 285,997 +415 0.64% 11,769,921
2016-05-31 2016-05-27 41.154 285,582 +624 0.64% 11,752,842
2016-05-27 2016-05-25 41.876 284,958 +1,454 0.63% 11,932,901
2016-05-26 2016-05-24 41.876 283,504 +623 0.63% 11,872,014
2016-05-25 2016-05-23 42.598 282,881 +623 0.63% 12,050,165
2016-05-24 2016-05-20 42.598 282,258 +831 0.63% 12,023,626
2016-05-23 2016-05-19 42.598 281,427 +1,870 0.63% 11,988,227
2016-05-20 2016-05-18 41.876 279,557 +831 0.62% 11,706,729
2016-05-18 2016-05-16 44.764 278,726 +1,662 0.62% 12,476,891
2016-05-17 2016-05-13 43.320 277,064 +10,180 0.62% 12,002,412
2016-05-12 2016-05-10 41.154 266,884 -415 0.59% 10,983,344
2016-05-10 2016-05-06 42.598 267,299 +208 0.60% 11,386,403
2016-05-09 2016-05-05 42.598 267,091 -416 0.60% 11,377,542
2016-05-03 2016-04-28 43.320 267,507 -208 0.60% 11,588,403
2016-04-29 2016-04-27 45.486 267,715 +416 0.60% 12,177,284
2016-04-26 2016-04-22 46.208 267,299 +415 0.60% 12,351,352
2016-04-21 2016-04-19 49.818 266,884 -207 0.59% 13,295,627
2016-04-20 2016-04-18 47.652 267,091 -624 0.60% 12,727,420
2016-04-19 2016-04-15 45.486 267,715 +15,582 0.60% 12,177,284
2016-04-15 2016-04-13 44.042 252,133 +30,125 0.56% 11,104,442
2016-04-14 2016-04-12 42.598 222,008 +831 0.49% 9,457,097
2016-04-11 2016-04-07 44.042 221,177 -1,247 0.49% 9,741,077
2016-04-08 2016-04-06 44.042 222,424 +623 0.50% 9,795,998
2016-04-06 2016-04-01 41.154 221,801 +208 0.49% 9,127,998
2016-04-05 2016-03-31 43.320 221,593 +416 0.49% 9,599,409
2016-03-14 2016-03-10 38.988 221,177 +207 0.49% 8,623,249
2016-03-04 2016-03-02 32.490 220,970 -623 0.49% 7,179,315
2016-03-02 2016-02-29 32.201 221,593 -1,039 0.49% 7,135,561
2016-02-02 2016-01-29 31.624 222,632 -623 0.50% 7,040,425
2016-01-29 2016-01-27 30.757 223,255 +6,233 0.50% 6,866,699
2016-01-15 2016-01-13 34.512 217,022 -1,247 0.48% 7,489,776
2016-01-14 2016-01-12 29.458 218,269 +416 0.49% 6,429,681
2016-01-13 2016-01-11 29.891 217,853 +415 0.49% 6,511,800
2016-01-07 2016-01-05 34.945 217,438 -623 0.48% 7,598,327
2016-01-05 2015-12-31 34.656 218,061 -3,947 0.49% 7,557,122
2015-12-21 2015-12-17 33.212 222,008 -6,233 0.49% 7,373,330
2015-12-18 2015-12-16 32.490 228,241 +1,247 0.51% 7,415,550
2015-12-17 2015-12-15 32.490 226,994 -208 0.51% 7,375,035
2015-12-16 2015-12-14 33.212 227,202 +415 0.51% 7,545,833
2015-12-15 2015-12-11 33.356 226,787 +1,247 0.51% 7,564,798
2015-12-14 2015-12-10 35.234 225,540 +2,077 0.50% 7,946,586
2015-12-11 2015-12-09 34.656 223,463 -1,454 0.50% 7,744,334
2015-12-10 2015-12-08 34.078 224,917 +623 0.50% 7,664,811
2015-12-08 2015-12-04 32.346 224,294 +416 0.50% 7,254,924
2015-12-07 2015-12-03 32.634 223,878 +2,908 0.50% 7,306,124
2015-12-04 2015-12-02 32.779 220,970 +416 0.49% 7,243,131
2015-11-30 2015-11-26 35.378 220,554 +623 0.49% 7,802,759
2015-11-27 2015-11-25 35.522 219,931 +6,856 0.49% 7,812,477
2015-11-26 2015-11-24 34.078 213,075 -623 0.47% 7,261,255
2015-11-24 2015-11-20 33.501 213,698 +1,870 0.48% 7,159,054
2015-11-17 2015-11-13 33.212 211,828 +415 0.47% 7,035,232
2015-10-29 2015-10-27 40.432 211,413 -207 0.47% 8,547,850
2015-10-26 2015-10-22 39.710 211,620 -416 0.47% 8,403,430
2015-10-22 2015-10-19 38.988 212,036 +187,396 0.47% 8,266,860
2015-10-09 2015-10-07 35.522 24,640 +623 0.05% 875,272
2015-10-06 2015-10-02 38.988 24,017 +831 0.05% 936,375
2015-09-16 2015-09-14 43.320 23,186 -415 0.05% 1,004,418
2015-08-24 2015-08-20 44.042 23,601 -831 0.05% 1,039,435
2015-08-21 2015-08-19 43.320 24,432 -208 0.05% 1,058,394
2015-08-14 2015-08-12 47.652 24,640 -415 0.05% 1,174,145
2015-08-11 2015-08-07 53.428 25,055 +415 0.06% 1,338,639
2015-08-03 2015-07-30 54.872 24,640 -2,077 0.05% 1,352,046
2015-07-28 2015-07-24 54.872 26,717 +415 0.06% 1,466,015
2015-07-23 2015-07-21 54.872 26,302 -208 0.06% 1,443,243
2015-07-21 2015-07-17 58.482 26,510 +208 0.06% 1,550,358
2015-07-17 2015-07-15 57.038 26,302 -208 0.06% 1,500,213
2015-07-16 2015-07-14 57.038 26,510 -415 0.06% 1,512,077
2015-07-14 2015-07-10 54.872 26,925 -2,493 0.07% 1,477,429
2015-07-09 2015-07-07 47.652 29,418 +831 0.07% 1,401,827
2015-07-08 2015-07-06 47.652 28,587 -2,493 0.07% 1,362,228
2015-07-07 2015-07-03 51.984 31,080 -1,247 0.08% 1,615,663
2015-07-06 2015-07-02 57.038 32,327 +831 0.08% 1,843,867
2015-07-03 2015-06-30 56.316 31,496 -415 0.08% 1,773,729
2015-06-29 2015-06-25 57.760 31,911 +207 0.08% 1,843,179
2015-06-25 2015-06-23 59.926 31,704 -1,454 0.08% 1,899,894
2015-06-24 2015-06-22 60.648 33,158 +1,454 0.09% 2,010,966
2015-06-22 2015-06-18 64.980 31,704 +208 0.08% 2,060,126
2015-06-19 2015-06-17 65.702 31,496 +208 0.08% 2,069,350
2015-06-17 2015-06-15 65.702 31,288 -3,116 0.08% 2,055,684
2015-06-16 2015-06-12 62.814 34,404 -208 0.09% 2,161,053
2015-06-15 2015-06-11 64.980 34,612 -208 0.09% 2,249,088
2015-06-12 2015-06-10 67.146 34,820 -208 0.12% 2,338,024
2015-06-11 2015-06-09 64.258 35,028 -623 0.12% 2,250,829
2015-06-10 2015-06-08 67.146 35,651 -5,402 0.13% 2,393,822
2015-06-08 2015-06-04 76.532 41,053 -6,232 0.15% 3,141,868
2015-06-05 2015-06-03 77.976 47,285 -6,856 0.17% 3,687,095
2015-06-04 2015-06-02 83.752 54,141 +1,870 0.19% 4,534,417
2015-06-03 2015-06-01 83.752 52,271 -3,117 0.18% 4,377,801
2015-06-02 2015-05-29 83.752 55,388 -208 0.20% 4,638,856
2015-06-01 2015-05-28 85.196 55,596 -4,570 0.20% 4,736,557
2015-05-29 2015-05-27 66.424 60,166 -208 0.21% 3,996,466
2015-05-28 2015-05-26 62.814 60,374 +208 0.21% 3,792,332
2015-05-27 2015-05-22 60.648 60,166 -4,155 0.21% 3,648,948
2015-05-26 2015-05-21 63.536 64,321 +12,881 0.23% 4,086,699
2015-05-22 2015-05-20 62.814 51,440 -208 0.18% 3,231,152
2015-05-21 2015-05-19 67.146 51,648 -4,848 0.18% 3,467,957
2015-05-20 2015-05-18 62.092 56,496 -2,077 0.20% 3,507,950
2015-05-19 2015-05-15 62.814 58,573 +831 0.21% 3,679,204
2015-05-18 2015-05-14 67.868 57,742 -416 0.20% 3,918,834
2015-05-15 2015-05-13 67.146 58,158 +416 0.21% 3,905,077
2015-05-14 2015-05-12 64.258 57,742 -5,610 0.20% 3,710,385
2015-05-13 2015-05-11 57.760 63,352 +208 0.22% 3,659,212
2015-05-12 2015-05-08 57.760 63,144 +208 0.22% 3,647,197
2015-05-11 2015-05-07 54.150 62,936 -831 0.22% 3,407,984
2015-05-08 2015-05-06 61.370 63,767 +2,077 0.23% 3,913,381
2015-05-07 2015-05-05 61.370 61,690 -415 0.22% 3,785,915
2015-05-06 2015-05-04 61.370 62,105 -1,247 0.22% 3,811,384
2015-05-05 2015-04-30 64.980 63,352 -4,986 0.22% 4,116,613
2015-04-30 2015-04-28 68.590 68,338 +2,078 0.24% 4,687,303
2015-04-29 2015-04-27 65.702 66,260 -5,194 0.23% 4,353,415
2015-04-27 2015-04-23 70.034 71,454 +2,908 0.25% 5,004,209
2015-04-24 2015-04-22 71.478 68,546 -1,246 0.24% 4,899,531
2015-04-23 2015-04-21 68.590 69,792 +208 0.25% 4,787,033
2015-04-22 2015-04-20 67.146 69,584 -1,870 0.25% 4,672,287
2015-04-21 2015-04-17 72.200 71,454 +7,063 0.25% 5,158,979
2015-04-20 2015-04-16 72.200 64,391 -11,966 0.23% 4,649,030
2015-04-17 2015-04-15 77.976 76,357 +14,127 0.27% 5,954,013
2015-04-16 2015-04-14 68.590 62,230 +3,947 0.22% 4,268,356
2015-04-15 2015-04-13 59.926 58,283 +2,078 0.21% 3,492,667
2015-04-14 2015-04-10 60.648 56,205 +5,194 0.20% 3,408,721
2015-04-13 2015-04-09 57.760 51,011 +623 0.18% 2,946,395
2015-04-10 2015-04-08 59.204 50,388 -2,285 0.18% 2,983,171
2015-04-09 2015-04-02 53.428 52,673 -208 0.19% 2,814,213
2015-04-08 2015-04-01 54.872 52,881 +4,363 0.19% 2,901,686
2015-04-02 2015-03-31 53.428 48,518 +2,493 0.17% 2,592,220
2015-04-01 2015-03-30 49.818 46,025 +2,285 0.16% 2,292,873
2015-03-30 2015-03-26 44.042 43,740 -207 0.15% 1,926,397
2015-03-24 2015-03-20 46.930 43,947 +207 0.16% 2,062,433
2015-03-20 2015-03-18 46.208 43,740 -4,570 0.15% 2,021,138
2015-03-17 2015-03-13 44.042 48,310 -416 0.17% 2,127,669
2015-03-05 2015-03-03 39.710 48,726 -831 0.17% 1,934,909
2015-02-03 2015-01-30 37.544 49,557 +831 0.18% 1,860,568
2015-01-30 2015-01-28 40.432 48,726 -623 0.17% 1,970,090
2015-01-29 2015-01-27 40.432 49,349 -416 0.17% 1,995,279
2015-01-28 2015-01-26 40.432 49,765 -207 0.18% 2,012,098
2015-01-27 2015-01-23 36.100 49,972 +1,038 0.18% 1,803,989
2015-01-14 2015-01-12 41.876 48,934 +832 0.17% 2,049,160
2015-01-12 2015-01-08 41.876 48,102 +1,454 0.17% 2,014,319
2015-01-07 2015-01-05 43.320 46,648 +208 0.17% 2,020,791
2015-01-05 2014-12-31 45.486 46,440 -208 0.16% 2,112,370
2014-12-12 2014-12-10 45.486 46,648 -416 0.17% 2,121,831
2014-12-11 2014-12-09 44.042 47,064 +1,247 0.17% 2,072,793
2014-12-10 2014-12-08 47.652 45,817 -831 0.16% 2,183,272
2014-12-09 2014-12-05 48.374 46,648 +2,077 0.17% 2,256,550
2014-12-08 2014-12-04 49.096 44,571 -415 0.16% 2,188,258
2014-12-05 2014-12-03 51.262 44,986 +623 0.16% 2,306,072
2014-12-04 2014-12-02 51.984 44,363 +623 0.16% 2,306,166
2014-12-03 2014-12-01 51.262 43,740 +416 0.15% 2,242,200
2014-12-02 2014-11-28 50.540 43,324 -416 0.15% 2,189,595
2014-12-01 2014-11-27 49.818 43,740 +416 0.15% 2,179,039
2014-11-26 2014-11-24 51.984 43,324 -1,039 0.15% 2,252,155
2014-11-25 2014-11-21 50.540 44,363 +623 0.16% 2,242,106
2014-11-24 2014-11-20 53.428 43,740 -7,479 0.15% 2,336,941
2014-11-21 2014-11-19 53.428 51,219 -831 0.18% 2,736,529
2014-11-19 2014-11-17 49.096 52,050 +416 0.24% 2,555,447
2014-11-18 2014-11-14 51.262 51,634 +207 0.24% 2,646,862
2014-11-17 2014-11-13 52.706 51,427 -4,362 0.24% 2,710,511
2014-11-13 2014-11-11 51.984 55,789 -935 0.26% 2,900,135
2014-11-12 2014-11-10 52.706 56,724 +207 0.27% 2,989,695
2014-11-11 2014-11-07 47.652 56,517 +3,948 0.26% 2,693,148
2014-11-10 2014-11-06 48.374 52,569 -208 0.25% 2,542,973
2014-11-07 2014-11-05 51.984 52,777 -1,039 0.25% 2,743,560
2014-11-06 2014-11-04 51.262 53,816 -20,775 0.25% 2,758,716
2014-11-05 2014-11-03 44.764 74,591 +4,570 0.35% 3,338,992
2014-11-04 2014-10-31 46.930 70,021 -1,246 0.33% 3,286,086
2014-11-03 2014-10-30 38.988 71,267 +415 0.33% 2,778,558
2014-10-31 2014-10-29 38.988 70,852 -415 0.33% 2,762,378
2014-10-29 2014-10-27 38.266 71,267 +415 0.33% 2,727,103
2014-10-24 2014-10-22 37.544 70,852 -1,870 0.33% 2,660,067
2014-10-23 2014-10-21 36.822 72,722 +1,455 0.34% 2,677,769
2014-10-22 2014-10-20 36.822 71,267 +415 0.33% 2,624,193
2014-10-21 2014-10-17 38.988 70,852 -1,662 0.33% 2,762,378
2014-10-20 2014-10-16 40.432 72,514 -415 0.34% 2,931,886
2014-10-16 2014-10-14 40.432 72,929 +415 0.34% 2,948,665
2014-10-13 2014-10-09 41.876 72,514 -415 0.34% 3,036,596
2014-10-10 2014-10-08 38.988 72,929 -2,493 0.34% 2,843,356
2014-10-09 2014-10-07 39.710 75,422 +415 0.35% 2,995,008
2014-10-08 2014-10-06 40.432 75,007 -3,532 0.35% 3,032,683
2014-10-07 2014-10-03 38.266 78,539 +416 0.37% 3,005,373
2014-10-06 2014-09-30 38.988 78,123 -416 0.37% 3,045,860
2014-10-03 2014-09-29 35.522 78,539 +623 0.37% 2,789,894
2014-09-30 2014-09-26 38.988 77,916 -831 0.37% 3,037,789
2014-09-23 2014-09-19 42.598 78,747 +1,247 0.37% 3,354,465
2014-09-22 2014-09-18 41.154 77,500 +2,493 0.36% 3,189,435
2014-09-19 2014-09-17 42.598 75,007 +4,986 0.35% 3,195,148
2014-09-18 2014-09-16 44.042 70,021 -4,363 0.33% 3,083,865
2014-09-17 2014-09-15 50.540 74,384 -207 0.35% 3,759,367
2014-09-16 2014-09-12 52.706 74,591 +2,908 0.35% 3,931,393
2014-09-15 2014-09-11 45.486 71,683 +2,285 0.34% 3,260,573
2014-09-12 2014-09-10 44.042 69,398 +47,577 0.33% 3,056,427
2014-09-11 2014-09-08 40.432 21,821 -1,247 0.10% 882,267
2014-09-10 2014-09-05 35.956 23,068 -1,039 0.11% 829,424
2014-09-04 2014-09-02 40.432 24,107 +2,286 0.11% 974,694
2014-09-03 2014-09-01 41.876 21,821 -4,155 0.10% 913,776
2014-09-01 2014-08-28 35.667 25,976 +415 0.12% 926,481
2014-08-29 2014-08-27 36.100 25,561 +1,870 0.12% 922,752
2014-08-28 2014-08-26 34.367 23,691 +623 0.11% 814,193
2014-08-25 2014-08-21 26.858 23,068 -208 0.11% 619,570
2014-08-21 2014-08-19 26.714 23,276 +9,973 0.11% 621,795
2014-08-18 2014-08-14 26.714 13,303 -33,657 0.06% 355,376
2014-08-15 2014-08-13 26.570 46,960 -415 0.22% 1,247,708
2014-08-14 2014-08-12 27.003 47,375 -10,180 0.22% 1,279,258
2014-08-13 2014-08-11 27.003 57,555 -31,995 0.27% 1,554,146
2014-08-12 2014-08-08 26.714 89,550 -19,148 0.42% 2,392,239
2014-08-11 2014-08-07 27.003 108,698 +762 0.51% 2,935,150
2014-08-06 2014-08-04 26.858 107,936 -347 0.51% 2,898,988
2014-08-04 2014-07-31 27.436 108,283 +2,909 0.51% 2,970,852
2014-07-24 2014-07-22 27.292 105,374 +623 0.49% 2,875,825
2014-07-18 2014-07-16 27.147 104,751 -207 0.49% 2,843,696
2014-07-17 2014-07-15 25.414 104,958 -624 0.49% 2,667,445
2014-07-16 2014-07-14 26.570 105,582 +208 0.49% 2,805,272
2014-07-14 2014-07-10 29.024 105,374 +623 0.49% 3,058,417
2014-06-27 2014-06-25 27.725 104,751 -831 0.61% 2,904,201
2014-06-13 2014-06-11 26.281 105,582 -207 0.62% 2,774,779
2014-06-09 2014-06-05 27.436 105,789 -2,078 0.62% 2,902,427
2014-06-05 2014-06-03 28.158 107,867 -1,247 0.63% 3,037,319
2014-05-30 2014-05-28 28.591 109,114 +243 0.64% 3,119,700
2014-05-29 2014-05-27 28.591 108,871 -2,078 0.64% 3,112,753
2014-05-28 2014-05-26 28.591 110,949 -415 0.65% 3,172,165
2014-05-27 2014-05-23 30.902 111,364 -41,136 0.65% 3,441,326
2014-05-26 2014-05-22 24.548 152,500 -1,039 0.89% 3,743,570
2014-05-16 2014-05-14 24.404 153,539 -21,191 0.90% 3,746,904
2014-05-15 2014-05-13 24.259 174,730 -105,125 1.02% 4,238,810
2014-05-14 2014-05-12 24.115 279,855 -40,512 1.64% 6,748,647
2014-05-13 2014-05-09 23.970 320,367 -1,039 1.88% 7,679,325
2014-04-29 2014-04-25 25.992 321,406 -208 1.88% 8,353,985
2014-04-15 2014-04-11 18.483 321,614 -13,711 1.88% 5,944,456
2014-03-14 2014-03-12 16.173 335,325 +2,285 1.96% 5,423,144
2014-03-12 2014-03-10 16.317 333,040 -1,662 1.95% 5,434,280
2014-03-11 2014-03-07 15.884 334,702 -1,455 1.96% 5,316,407
2014-03-05 2014-03-03 15.018 336,157 +416 1.97% 5,048,271
2014-02-25 2014-02-21 16.895 335,741 +1,039 1.97% 5,672,277
2014-02-20 2014-02-18 17.617 334,702 +13,088 1.96% 5,896,378
2014-02-18 2014-02-14 16.606 321,614 -1,038 1.88% 5,340,722
2014-02-13 2014-02-11 16.317 322,652 +3,739 1.89% 5,264,777
2014-02-12 2014-02-10 17.039 318,913 -623 1.87% 5,434,022
2014-02-11 2014-02-07 17.039 319,536 +208 1.87% 5,444,638
2014-02-10 2014-02-06 15.595 319,328 +415 1.87% 4,979,984
2014-02-07 2014-02-05 15.884 318,913 -2,285 1.87% 5,065,614
2014-02-06 2014-02-04 14.729 321,198 +2,285 1.88% 4,730,861
2014-02-05 2014-01-30 14.729 318,913 +5,194 1.87% 4,697,206
2014-02-04 2014-01-28 14.873 313,719 -1,246 1.84% 4,666,005
2014-01-27 2014-01-23 17.184 314,965 +252,257 1.84% 5,412,233
2014-01-24 2014-01-22 17.761 62,708 -8,726 0.81% 1,113,769
2014-01-23 2014-01-21 19.350 71,434 +9,557 0.92% 1,382,219
2014-01-22 2014-01-20 21.371 61,877 -415 0.80% 1,322,386
2014-01-21 2014-01-17 16.462 62,292 -312 0.80% 1,025,426
2014-01-20 2014-01-16 11.985 62,604 -158,933 0.81% 750,321
2014-01-17 2014-01-15 10.252 221,537 +1,558 2.85% 2,271,286
2014-01-14 2014-01-10 10.686 219,979 +104 2.83% 2,350,608
2014-01-09 2014-01-07 11.841 219,875 +3,116 2.83% 2,603,496
2014-01-07 2014-01-03 14.729 216,759 +104 2.79% 3,192,600
2013-12-30 2013-12-24 12.563 216,655 +104 2.79% 2,721,793
2013-12-27 2013-12-20 12.471 216,551 -5,194 2.79% 2,700,588
2013-12-23 2013-12-19 13.238 221,745 -112,040 2.86% 2,935,538
2013-12-09 2013-12-05 13.238 333,785 -1,563 2.86% 4,418,763
2013-12-06 2013-12-04 13.238 335,348 -782 2.87% 4,439,454
2013-12-02 2013-11-28 13.334 336,130 +938 2.88% 4,482,051
2013-11-26 2013-11-22 13.910 335,192 +313 2.87% 4,662,474
2013-11-25 2013-11-21 13.430 334,879 +5,160 2.87% 4,497,495
2013-11-20 2013-11-18 14.869 329,719 +469 2.82% 4,902,645
2013-11-19 2013-11-15 15.637 329,250 +3,127 2.82% 5,148,351
2013-11-14 2013-11-12 18.035 326,123 +1,095 2.79% 5,881,580
2013-10-16 2013-10-11 20.433 325,028 -782 2.78% 6,641,331
2013-10-10 2013-10-08 18.994 325,810 -469 2.79% 6,188,485
2013-10-07 2013-10-03 18.131 326,279 -939 2.79% 5,915,694
2013-10-04 2013-10-02 18.131 327,218 -156 2.80% 5,932,719
2013-09-30 2013-09-26 17.843 327,374 +1,095 2.80% 5,841,332
2013-09-24 2013-09-19 18.323 326,279 +781 2.79% 5,978,294
2013-08-29 2013-08-27 18.802 325,498 -252,235 3.34% 6,120,109
2013-08-15 2013-08-12 20.529 577,733 +469 5.94% 11,860,301
2013-07-22 2013-07-18 13.910 577,264 -104 5.93% 8,029,662
2013-05-29 2013-05-27 13.238 577,368 -52 5.93% 7,643,399
2013-05-22 2013-05-20 13.526 577,420 -313 5.93% 7,810,264
2013-03-20 2013-03-18 12.951 577,733 +1,303 5.94% 7,481,966
2013-02-15 2013-02-08 15.741 576,430 -48,883 8.88% 9,073,399
2013-02-14 2013-02-07 15.475 625,313 +56 8.88% 9,676,960
2013-01-17 2013-01-15 16.183 625,257 +113 8.88% 10,118,429
2012-12-17 2012-12-13 15.918 625,144 -2,261 8.88% 9,950,754
2011-08-05 2011-08-03 38.025 627,405 -4,184 8.91% 23,857,221
2011-08-04 2011-08-02 39.352 631,589 +5,654 8.97% 24,854,098
2011-08-03 2011-08-01 37.583 625,935 -283 8.89% 23,524,565
2011-07-27 2011-07-25 34.488 626,218 -283 8.90% 21,597,008
2011-06-20 2011-06-16 35.372 626,501 +283 8.90% 22,160,788
2011-06-15 2011-06-13 35.814 626,218 +1,131 8.90% 22,427,662
2011-06-10 2011-06-08 37.141 625,087 +2,261 8.88% 23,216,310
2011-06-09 2011-06-07 37.583 622,826 +566 8.85% 23,407,719
2011-05-12 2011-05-09 37.141 622,260 -4,806 8.84% 23,111,312
2011-05-11 2011-05-06 38.467 627,066 +4,184 8.91% 24,121,591
2011-05-09 2011-05-05 38.467 622,882 -509 8.85% 23,960,643
2011-05-03 2011-04-28 38.025 623,391 -339 8.86% 23,704,588
2011-04-29 2011-04-27 38.462 623,730 -1,533 8.86% 23,990,093
2011-04-27 2011-04-21 36.714 625,263 +1,144 8.78% 22,955,917
2011-03-17 2011-03-15 36.714 624,119 -458 8.76% 22,913,916
2011-03-14 2011-03-10 38.462 624,577 -114 8.77% 24,022,671
2011-01-27 2011-01-25 37.588 624,691 +1,144 8.77% 23,480,986
2010-11-16 2010-11-12 34.529 623,547 +286 8.76% 21,530,242
2010-10-26 2010-10-22 35.403 623,261 -2,746 8.75% 22,065,187
2010-08-17 2010-08-13 38.025 626,007 +572 8.79% 23,804,062
2010-08-11 2010-08-09 38.462 625,435 +344 8.78% 24,055,672
2010-07-26 2010-07-22 40.211 625,091 -344 8.78% 25,135,279
2010-07-14 2010-07-12 38.025 625,435 +344 8.78% 23,782,312
2010-05-07 2010-05-05 52.449 625,091 -344 8.78% 32,785,146
2010-05-06 2010-05-04 55.071 625,435 +458 8.78% 34,443,348
2010-04-30 2010-04-28 58.124 624,977 -4,771 8.78% 36,326,105
2010-04-29 2010-04-27 58.124 629,748 -230 8.78% 36,603,414
2010-04-27 2010-04-23 58.991 629,978 +345 8.78% 37,163,302
2010-04-22 2010-04-20 58.991 629,633 -403 8.77% 37,142,949
2010-04-19 2010-04-15 59.859 630,036 +576 8.78% 37,713,292
2010-04-16 2010-04-14 58.124 629,460 -115 8.77% 36,586,674
2010-04-14 2010-04-12 53.786 629,575 +404 8.77% 33,862,511
2010-04-07 2010-03-31 53.786 629,171 +115 8.77% 33,840,781
2010-03-31 2010-03-29 57.256 629,056 +346 8.77% 36,017,473
2010-03-30 2010-03-26 58.124 628,710 -231 8.76% 36,543,081
2010-03-29 2010-03-25 60.726 628,941 -173 8.76% 38,193,366
2010-03-26 2010-03-24 61.594 629,114 +404 8.77% 38,749,642
2010-03-25 2010-03-23 70.269 628,710 -6,917 8.76% 44,178,949
2010-03-24 2010-03-22 52.051 635,627 +2,767 8.86% 33,085,186
2010-03-08 2010-03-04 51.184 632,860 +58 8.82% 32,392,141
2010-02-10 2010-02-08 45.111 632,802 +1,152 8.82% 28,546,389
2010-02-02 2010-01-29 46.846 631,650 +2,306 8.80% 29,590,360
2010-01-28 2010-01-26 55.521 629,344 +1,152 8.77% 34,942,024
2010-01-21 2010-01-19 65.064 628,192 +627,039 8.75% 40,872,731
2010-01-13 2010-01-11 67.667 1,153 -115 0.02% 78,020
2010-01-04 2009-12-29 65.064 1,268 -115 0.02% 82,501
2009-12-29 2009-12-24 68.534 1,383 -116 0.02% 94,783
2009-12-28 2009-12-22 69.402 1,499 +173 0.02% 104,033
2009-12-23 2009-12-21 71.137 1,326 +116 0.02% 94,327
2009-12-22 2009-12-18 70.269 1,210 -2,248 0.02% 85,026
2009-12-21 2009-12-17 76.342 3,458 -922 0.05% 263,990
2009-12-18 2009-12-16 93.692 4,380 0.06% 410,372

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top