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: KGI ASIA LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2023-12-20 2023-12-18 1.790 0 +0
2023-12-19 2023-12-15 1.790 0 -764,245
2023-11-30 2023-11-28 1.790 764,245 -30,000 0.18% 1,367,999
2023-11-29 2023-11-27 1.270 794,245 -610,000 0.19% 1,008,691
2023-11-28 2023-11-24 1.750 1,404,245 -1,035 0.33% 2,457,429
2023-11-27 2023-11-23 1.760 1,405,280 +75,000 0.34% 2,473,293
2023-11-24 2023-11-22 1.760 1,330,280 +127,000 0.32% 2,341,293
2023-11-23 2023-11-21 1.740 1,203,280 +69,000 0.29% 2,093,707
2023-11-22 2023-11-20 1.730 1,134,280 +30,000 0.27% 1,962,304
2023-11-21 2023-11-17 1.730 1,104,280 +20,000 0.26% 1,910,404
2023-11-20 2023-11-16 1.720 1,084,280 +150,000 0.26% 1,864,962
2023-11-16 2023-11-14 1.740 934,280 +52,000 0.22% 1,625,647
2023-11-10 2023-11-08 1.740 882,280 +67,000 0.21% 1,535,167
2023-11-09 2023-11-07 1.740 815,280 +50,000 0.19% 1,418,587
2023-11-06 2023-11-02 1.720 765,280 -40,000 0.18% 1,316,282
2023-09-21 2023-09-19 1.700 805,280 -10,000 0.19% 1,368,976
2023-09-20 2023-09-18 1.690 815,280 +50,000 0.19% 1,377,823
2023-06-26 2023-06-21 1.580 765,280 -16,000 0.18% 1,209,142
2023-06-23 2023-06-20 1.580 781,280 -49,000 0.18% 1,234,422
2023-06-20 2023-06-16 1.590 830,280 +30,000 0.20% 1,320,145
2023-06-19 2023-06-15 1.560 800,280 +10,000 0.19% 1,248,437
2023-06-12 2023-06-08 1.450 790,280 +25,000 0.19% 1,145,906
2023-04-28 2023-04-26 1.410 765,280 +26,280 0.18% 1,079,045
2023-04-11 2023-04-04 1.630 739,000 +49,884 0.18% 1,204,592
2023-03-30 2023-03-28 1.855 689,116 -932 0.18% 1,278,470
2023-03-29 2023-03-27 1.737 690,048 -37,300 0.18% 1,198,799
2023-03-27 2023-03-23 1.523 727,348 +18,650 0.19% 1,107,599
2023-03-09 2023-03-07 1.512 708,698 -23,313 0.19% 1,071,599
2023-01-30 2023-01-26 1.716 732,011 -18,650 0.19% 1,256,000
2023-01-27 2023-01-20 1.684 750,661 -10,257 0.19% 1,263,850
2023-01-26 2023-01-19 1.673 760,918 +2,797 0.19% 1,272,959
2023-01-20 2023-01-18 1.737 758,121 +7,460 0.19% 1,317,060
2023-01-19 2023-01-17 1.791 750,661 -10,257 0.19% 1,344,350
2023-01-18 2023-01-16 1.952 760,918 +47,557 0.19% 1,485,119
2022-10-19 2022-10-17 1.641 713,361 +9,325 0.18% 1,170,450
2022-10-18 2022-10-14 1.727 704,036 +9,325 0.18% 1,215,550
2022-06-20 2022-06-16 1.716 694,711 -18,650 0.17% 1,192,000
2022-03-31 2022-03-29 1.040 713,361 -1,865 0.20% 742,050
2022-03-17 2022-03-15 0.965 715,226 +46,625 0.20% 690,300
2022-02-11 2022-02-09 1.201 668,601 +9,325 0.19% 803,040
2022-01-27 2022-01-25 1.233 659,276 +18,650 0.19% 813,050
2021-11-01 2021-10-28 1.791 640,626 -1,865 0.18% 1,147,290
2021-10-18 2021-10-12 1.920 642,491 -81,127 0.18% 1,233,310
2021-10-15 2021-10-11 2.038 723,618 -9,325 0.20% 1,474,399
2021-10-04 2021-09-29 1.630 732,943 -9,325 0.20% 1,194,719
2021-09-17 2021-09-15 1.437 742,268 -83,925 0.21% 1,066,639
2021-09-16 2021-09-14 1.137 826,193 +79,262 0.23% 939,160
2021-09-15 2021-09-13 1.212 746,931 -1,925,608 0.21% 905,130
2021-09-14 2021-09-10 6.658 2,672,539 -1,016,423 0.74% 17,793,281
2021-09-13 2021-09-09 6.591 3,688,962 +1,539,139 1.02% 24,314,016
2021-09-10 2021-09-08 6.613 2,149,823 +10,330 1.24% 14,217,393
2021-09-09 2021-09-07 6.725 2,139,493 -1,348 1.23% 14,387,277
2021-09-08 2021-09-06 6.858 2,140,841 -98,801 1.23% 14,682,362
2021-09-06 2021-09-02 6.546 2,239,642 -75,897 1.29% 14,661,781
2021-09-03 2021-09-01 6.613 2,315,539 -449 1.34% 15,313,320
2021-09-02 2021-08-31 4.966 2,315,988 -73,652 1.34% 11,500,109
2021-09-01 2021-08-30 5.077 2,389,640 -158,082 1.38% 12,131,881
2021-08-31 2021-08-27 4.966 2,547,722 -301,792 1.47% 12,650,792
2021-08-30 2021-08-26 5.055 2,849,514 -62,874 1.60% 14,403,149
2021-08-27 2021-08-25 4.810 2,912,388 -136,076 1.63% 14,007,602
2021-08-19 2021-08-17 5.188 3,048,464 -179,638 1.71% 15,816,042
2021-08-18 2021-08-16 5.411 3,228,102 -201,644 1.81% 17,466,839
2021-08-12 2021-08-10 6.057 3,429,746 -449,096 1.92% 20,772,639
2021-08-05 2021-08-03 5.411 3,878,842 +449 2.17% 20,987,909
2021-07-27 2021-07-23 7.059 3,878,393 +44,909 2.17% 27,376,119
2021-07-26 2021-07-22 8.083 3,833,484 +89,820 2.15% 30,985,684
2021-07-23 2021-07-21 8.818 3,743,664 -4,491 2.10% 33,010,557
2021-07-22 2021-07-20 9.085 3,748,155 -138,322 2.10% 34,051,677
2021-07-20 2021-07-16 8.194 3,886,477 +2,695 2.18% 31,846,721
2021-07-19 2021-07-15 8.350 3,883,782 -827,235 2.18% 32,429,998
2021-07-16 2021-07-14 6.880 4,711,017 -139,220 2.64% 32,414,099
2021-07-13 2021-07-09 6.346 4,850,237 +1,347 2.72% 30,780,001
2021-06-29 2021-06-25 5.567 4,848,890 -26,945 2.72% 26,992,502
2021-06-24 2021-06-22 5.745 4,875,835 +4,493,205 2.73% 28,011,058
2021-06-17 2021-06-15 5.834 382,630 -7,634 0.21% 2,232,241
2021-06-16 2021-06-11 5.834 390,264 +2,245 0.22% 2,276,777
2021-05-27 2021-05-25 4.565 388,019 -6,736 0.22% 1,771,200
2021-05-26 2021-05-24 4.498 394,755 -22,455 0.22% 1,775,578
2021-04-21 2021-04-19 4.431 417,210 -592,358 0.23% 1,848,709
2021-04-20 2021-04-16 4.186 1,009,568 +158,980 0.57% 4,226,241
2021-04-19 2021-04-15 3.986 850,588 -22,455 0.48% 3,390,261
2021-04-07 2021-03-31 3.674 873,043 +112,274 0.49% 3,207,601
2021-04-01 2021-03-30 4.453 760,769 +7,186 0.43% 3,388,002
2021-03-31 2021-03-29 4.231 753,583 +5,389 0.42% 3,188,200
2021-03-16 2021-03-12 4.186 748,194 -26,048 0.42% 3,132,080
2021-03-04 2021-03-02 4.097 774,242 -2,694 0.43% 3,172,162
2021-03-01 2021-02-25 4.342 776,936 -898 0.44% 3,373,500
2021-02-24 2021-02-22 3.852 777,834 +112,723 0.44% 2,996,359
2021-02-22 2021-02-18 3.741 665,111 +30,538 0.37% 2,488,079
2021-02-19 2021-02-17 3.830 634,573 -17,964 0.36% 2,430,361
2021-02-18 2021-02-16 3.919 652,537 +26,946 0.37% 2,557,282
2021-02-17 2021-02-11 3.897 625,591 +22,455 0.35% 2,437,751
2021-02-16 2021-02-09 3.830 603,136 +26,946 0.34% 2,309,960
2021-02-09 2021-02-05 3.986 576,190 +44,011 0.32% 2,296,569
2021-02-08 2021-02-04 3.964 532,179 +26,946 0.30% 2,109,301
2021-02-05 2021-02-03 4.030 505,233 +31,437 0.28% 2,036,250
2021-02-04 2021-02-02 4.119 473,796 -292,362 0.27% 1,951,749
2021-02-03 2021-02-01 4.164 766,158 +44,910 0.43% 3,190,221
2021-02-02 2021-01-29 3.941 721,248 +53,891 0.40% 2,842,619
2021-02-01 2021-01-28 4.208 667,357 +67,814 0.37% 2,808,541
2021-01-29 2021-01-27 4.609 599,543 -6,737 0.34% 2,763,449
2021-01-25 2021-01-21 4.409 606,280 -982,173 0.34% 2,673,002
2021-01-22 2021-01-20 4.498 1,588,453 +956,575 0.89% 7,144,742
2021-01-21 2021-01-19 4.476 631,878 -1,205,823 0.35% 2,828,070
2021-01-20 2021-01-18 4.453 1,837,701 -278,439 1.03% 8,184,001
2021-01-19 2021-01-15 4.498 2,116,140 -39,521 1.19% 9,518,238
2021-01-18 2021-01-14 4.453 2,155,661 -76,346 1.21% 9,600,001
2021-01-15 2021-01-13 4.476 2,232,007 -21,557 1.25% 9,989,699
2021-01-13 2021-01-11 4.476 2,253,564 +5,389 1.26% 10,086,181
2021-01-11 2021-01-07 4.453 2,248,175 -31,436 1.26% 10,012,002
2021-01-08 2021-01-06 4.453 2,279,611 -22,455 1.28% 10,151,998
2021-01-05 2020-12-31 4.520 2,302,066 -73,652 1.29% 10,405,779
2021-01-04 2020-12-29 4.275 2,375,718 -824,091 1.33% 10,156,800
2020-12-30 2020-12-28 3.674 3,199,809 +8,533 1.79% 11,756,250
2020-12-29 2020-12-24 4.053 3,191,276 -321,104 1.79% 12,932,919
2020-12-28 2020-12-22 3.229 3,512,380 -58,382 1.97% 11,340,450
2020-12-22 2020-12-18 2.806 3,570,762 -8,084 2.00% 10,018,259
2020-12-21 2020-12-17 2.917 3,578,846 -58,383 2.01% 10,439,390
2020-12-17 2020-12-15 2.583 3,637,229 +6,737 2.04% 9,394,841
2020-12-16 2020-12-14 2.338 3,630,492 +6,736 2.04% 8,488,200
2020-12-10 2020-12-08 2.204 3,623,756 -12,574 2.03% 7,988,311
2020-12-09 2020-12-07 1.937 3,636,330 -2,246 2.04% 7,044,389
2020-12-02 2020-11-30 1.759 3,638,576 +76,346 2.04% 6,400,580
2020-10-20 2020-10-16 1.670 3,562,230 +8,982 2.00% 5,949,001
2020-09-08 2020-09-04 1.781 3,553,248 +899 1.99% 6,329,601
2020-09-07 2020-09-03 1.737 3,552,349 +449 1.99% 6,169,799
2020-07-27 2020-07-23 1.715 3,551,900 +4,491 1.99% 6,089,929
2020-06-19 2020-06-17 1.536 3,547,409 -5,839 1.99% 5,450,309
2020-06-18 2020-06-16 1.514 3,553,248 +40,868 1.99% 5,380,161
2020-05-12 2020-05-08 1.447 3,512,380 +35,928 1.97% 5,083,650
2020-05-05 2020-04-29 1.492 3,476,452 +127,543 1.95% 5,186,470
2020-04-27 2020-04-23 1.447 3,348,909 +37,724 1.88% 4,847,050
2020-04-24 2020-04-22 1.336 3,311,185 +134,729 1.86% 4,423,800
2020-04-22 2020-04-20 1.291 3,176,456 +44,910 1.78% 4,102,340
2020-04-17 2020-04-15 1.225 3,131,546 +161,674 1.76% 3,835,149
2020-04-15 2020-04-09 1.180 2,969,872 +22,455 1.67% 3,504,890
2020-04-09 2020-04-07 1.202 2,947,417 +53,891 1.65% 3,544,020
2020-04-02 2020-03-31 1.291 2,893,526 +20,659 1.62% 3,736,941
2020-03-13 2020-03-11 1.447 2,872,867 +22,455 1.61% 4,158,050
2019-12-20 2019-12-18 1.826 2,850,412 -899 1.60% 5,204,539
2019-09-12 2019-09-10 1.937 2,851,311 -3,143 1.60% 5,523,631
2019-08-07 2019-08-05 2.049 2,854,454 -7,635 1.59% 5,847,520
2019-07-25 2019-07-23 2.204 2,862,089 +22,455 1.59% 6,309,270
2019-07-16 2019-07-12 2.293 2,839,634 -58,383 1.58% 6,512,690
2019-07-15 2019-07-11 2.293 2,898,017 -31,436 1.61% 6,646,591
2019-06-28 2019-06-26 2.360 2,929,453 -4,491 1.60% 6,914,379
2019-06-26 2019-06-24 2.427 2,933,944 -89,819 1.61% 7,120,969
2019-06-14 2019-06-12 2.374 3,023,763 +103,096 1.66% 7,179,786
2019-05-08 2019-05-06 2.351 2,920,667 -21,690 1.63% 6,867,659
2019-03-21 2019-03-19 2.398 2,942,357 -867 1.63% 7,054,321
2019-02-25 2019-02-21 2.398 2,943,224 +21,689 1.63% 7,056,399
2019-02-20 2019-02-18 2.213 2,921,535 +2,169 1.62% 6,465,600
2019-02-15 2019-02-13 2.213 2,919,366 +5,205 1.62% 6,460,800
2019-01-23 2019-01-21 2.167 2,914,161 +86,757 1.62% 6,314,921
2018-10-26 2018-10-24 2.121 2,827,404 -2,169 1.57% 5,996,560
2018-10-24 2018-10-22 2.213 2,829,573 +21,689 1.57% 6,262,080
2018-10-23 2018-10-19 2.098 2,807,884 +2,169 1.56% 5,890,431
2018-10-19 2018-10-16 2.121 2,805,715 +10,411 1.56% 5,950,561
2018-10-15 2018-10-11 2.167 2,795,304 -1,735 1.55% 6,057,360
2018-10-09 2018-10-05 2.374 2,797,039 -21,689 1.55% 6,641,440
2018-10-02 2018-09-27 2.421 2,818,728 +1,735 1.57% 6,822,899
2018-09-27 2018-09-24 2.511 2,816,993 +75,641 1.56% 7,073,578
2018-09-17 2018-09-13 2.535 2,741,352 +21,107 1.56% 6,948,581
2018-09-07 2018-09-05 2.724 2,720,245 +422 1.55% 7,410,600
2018-07-18 2018-07-16 2.748 2,719,823 +64,587 1.55% 7,473,881
2018-07-11 2018-07-09 2.843 2,655,236 -16,885 1.52% 7,548,000
2018-06-28 2018-06-26 3.032 2,672,121 -10,132 1.53% 8,102,399
2018-06-26 2018-06-22 2.985 2,682,253 -10,131 1.53% 8,006,041
2018-06-19 2018-06-14 3.283 2,692,384 +69,846 1.54% 8,839,618
2018-06-08 2018-06-06 3.380 2,622,538 +16,447 1.54% 8,865,420
2018-05-30 2018-05-28 3.429 2,606,091 -1,233 1.53% 8,936,582
2018-05-28 2018-05-24 3.380 2,607,324 +53,454 1.53% 8,813,990
2018-05-24 2018-05-21 3.356 2,553,870 +341,695 1.50% 8,571,180
2018-05-21 2018-05-17 3.478 2,212,175 -78,125 1.30% 7,693,399
2018-05-18 2018-05-16 3.332 2,290,300 -50,165 1.34% 7,630,898
2018-05-16 2018-05-14 3.186 2,340,465 -7,813 1.37% 7,456,520
2018-05-11 2018-05-09 3.210 2,348,278 -16,447 1.38% 7,538,521
2018-05-10 2018-05-08 3.137 2,364,725 -8,224 1.39% 7,418,790
2018-05-08 2018-05-04 3.137 2,372,949 -8,223 1.39% 7,444,591
2018-05-03 2018-04-30 3.186 2,381,172 -16,448 1.40% 7,586,209
2018-05-02 2018-04-27 3.113 2,397,620 -8,223 1.41% 7,463,681
2018-04-24 2018-04-20 3.137 2,405,843 -8,224 1.41% 7,547,789
2018-04-23 2018-04-19 3.162 2,414,067 -8,224 1.41% 7,632,299
2018-04-19 2018-04-17 3.137 2,422,291 -8,224 1.42% 7,599,390
2018-04-18 2018-04-16 3.137 2,430,515 -8,223 1.42% 7,625,191
2018-04-17 2018-04-13 3.137 2,438,738 -8,224 1.43% 7,650,989
2018-04-13 2018-04-11 3.186 2,446,962 -14,391 1.43% 7,795,810
2018-04-12 2018-04-10 3.186 2,461,353 -39,063 1.44% 7,841,659
2018-04-11 2018-04-09 3.162 2,500,416 +411 1.47% 7,905,300
2018-04-10 2018-04-06 3.162 2,500,005 -18,503 1.47% 7,904,001
2018-04-09 2018-04-04 3.259 2,518,508 -250,823 1.48% 8,207,500
2018-04-06 2018-04-03 3.040 2,769,331 +61,678 1.62% 8,418,750
2018-04-04 2018-03-29 3.113 2,707,653 +123,355 1.59% 8,428,799
2018-04-03 2018-03-28 3.186 2,584,298 +63,734 1.51% 8,233,351
2018-03-26 2018-03-22 3.624 2,520,564 +39,885 1.48% 9,133,700
2018-03-23 2018-03-21 3.721 2,480,679 -12,747 1.45% 9,230,490
2018-03-22 2018-03-20 3.770 2,493,426 +8,224 1.46% 9,399,201
2018-03-20 2018-03-16 3.867 2,485,202 -49,342 1.46% 9,609,959
2018-03-19 2018-03-15 3.648 2,534,544 -45,231 1.49% 9,245,999
2018-03-16 2018-03-14 3.624 2,579,775 -24,260 1.51% 9,348,261
2018-03-15 2018-03-13 3.575 2,604,035 -86,348 1.53% 9,309,511
2018-03-12 2018-03-08 3.210 2,690,383 -16,448 1.58% 8,636,758
2018-03-01 2018-02-27 3.259 2,706,831 -41,118 1.59% 8,821,220
2018-02-27 2018-02-23 3.259 2,747,949 -3,290 1.61% 8,955,219
2018-02-20 2018-02-13 3.137 2,751,239 +823 1.61% 8,631,390
2018-02-14 2018-02-12 3.186 2,750,416 +822 1.61% 8,762,588
2018-02-09 2018-02-07 3.210 2,749,594 +20,970 1.61% 8,826,840
2018-02-08 2018-02-06 3.186 2,728,624 +67,023 1.60% 8,693,161
2018-02-07 2018-02-05 3.356 2,661,601 +82,237 1.56% 8,932,742
2018-02-06 2018-02-02 3.453 2,579,364 +53,455 1.51% 8,907,662
2018-02-01 2018-01-30 3.453 2,525,909 +53,454 1.48% 8,723,058
2018-01-31 2018-01-29 3.502 2,472,455 -39,885 1.45% 8,658,718
2018-01-30 2018-01-26 3.721 2,512,340 +74,013 1.47% 9,348,299
2018-01-24 2018-01-22 3.624 2,438,327 -17,681 1.43% 8,835,700
2018-01-23 2018-01-19 3.575 2,456,008 -41,119 1.44% 8,780,310
2018-01-18 2018-01-16 3.575 2,497,127 -41,118 1.46% 8,927,312
2018-01-17 2018-01-15 3.551 2,538,245 -41,119 1.49% 9,012,580
2017-12-18 2017-12-14 3.429 2,579,364 -2,055 1.51% 8,844,932
2017-12-11 2017-12-07 3.332 2,581,419 -412 1.51% 8,600,858
2017-12-05 2017-12-01 3.478 2,581,831 -1,644 1.51% 8,978,971
2017-12-01 2017-11-29 3.453 2,583,475 -20,560 1.51% 8,921,859
2017-11-16 2017-11-14 3.405 2,604,035 +20,560 1.53% 8,866,201
2017-10-31 2017-10-27 3.551 2,583,475 +1,644 1.51% 9,173,179
2017-10-27 2017-10-25 3.551 2,581,831 -45,230 1.51% 9,167,341
2017-10-24 2017-10-20 3.599 2,627,061 -37,007 1.54% 9,455,720
2017-10-18 2017-10-16 3.648 2,664,068 -41,118 1.56% 9,718,501
2017-10-17 2017-10-13 3.672 2,705,186 +41,118 1.59% 9,934,289
2017-10-13 2017-10-11 3.648 2,664,068 -1,644 1.56% 9,718,501
2017-10-12 2017-10-10 3.599 2,665,712 +1,644 1.56% 9,594,839
2017-10-04 2017-09-29 3.551 2,664,068 -1,644 1.56% 9,459,341
2017-10-03 2017-09-28 3.453 2,665,712 +822 1.56% 9,205,859
2017-09-29 2017-09-27 3.478 2,664,890 +822 1.56% 9,267,830
2017-09-26 2017-09-22 3.850 2,664,068 +2,879 1.56% 10,255,355
2017-09-25 2017-09-21 3.850 2,661,189 +72,059 1.56% 10,244,272
2017-09-22 2017-09-20 3.875 2,589,130 -2,800 1.56% 10,031,601
2017-09-18 2017-09-14 3.775 2,591,930 -8,001 1.56% 9,783,289
2017-09-14 2017-09-12 3.675 2,599,931 +12,001 1.57% 9,553,529
2017-09-12 2017-09-08 3.725 2,587,930 +22,003 1.56% 9,638,811
2017-09-11 2017-09-07 3.675 2,565,927 +26,403 1.55% 9,428,580
2017-09-08 2017-09-06 3.800 2,539,524 +12,002 1.53% 9,648,962
2017-09-07 2017-09-05 3.825 2,527,522 +24,003 1.52% 9,666,540
2017-09-06 2017-09-04 3.900 2,503,519 +24,003 1.51% 9,762,480
2017-09-05 2017-09-01 3.999 2,479,516 +149,219 1.49% 9,916,800
2017-09-04 2017-08-31 4.124 2,330,297 +436,856 1.40% 9,611,250
2017-09-01 2017-08-30 3.500 1,893,441 +40,005 1.14% 6,626,199
2017-08-30 2017-08-28 3.475 1,853,436 +8,401 1.12% 6,439,870
2017-08-29 2017-08-25 3.450 1,845,035 +20,002 1.11% 6,364,560
2017-08-28 2017-08-24 3.450 1,825,033 +3,201 1.10% 6,295,562
2017-08-25 2017-08-22 3.475 1,821,832 +7,601 1.10% 6,330,060
2017-08-24 2017-08-21 3.450 1,814,231 +286,836 1.09% 6,258,300
2017-08-14 2017-08-10 3.924 1,527,395 +38,405 0.92% 5,994,262
2017-08-09 2017-08-07 3.999 1,488,990 +268,434 0.90% 5,955,201
2017-08-08 2017-08-04 3.900 1,220,556 +23,203 0.74% 4,759,562
2017-08-03 2017-08-01 3.850 1,197,353 +25,604 0.72% 4,609,222
2017-08-01 2017-07-28 3.825 1,171,749 +38,805 0.71% 4,481,369
2017-07-27 2017-07-25 3.900 1,132,944 +20,002 0.68% 4,417,919
2017-07-20 2017-07-18 3.949 1,112,942 -4,000 0.67% 4,395,561
2017-07-11 2017-07-07 4.049 1,116,942 +4,000 0.67% 4,523,039
2017-07-06 2017-07-04 4.931 1,112,942 +91,864 0.67% 5,488,445
2017-06-29 2017-06-27 4.904 1,021,078 +29,362 0.67% 5,007,600
2017-06-28 2017-06-26 5.013 991,716 -3,670 0.65% 4,971,682
2017-06-26 2017-06-22 4.931 995,386 +3,670 0.65% 4,908,721
2017-06-22 2017-06-20 5.224 991,716 +77,077 0.65% 5,180,619
2017-06-21 2017-06-19 5.113 914,639 +10,968 0.60% 4,676,318
2017-06-20 2017-06-16 4.974 903,671 -3,599 0.61% 4,494,691
2017-06-19 2017-06-15 4.974 907,270 +3,239 0.61% 4,512,592
2017-06-14 2017-06-12 4.918 904,031 -16,194 0.61% 4,446,242
2017-06-13 2017-06-09 4.918 920,225 +719 0.62% 4,525,888
2017-06-12 2017-06-08 4.835 919,506 +33,470 0.62% 4,445,701
2017-06-08 2017-06-06 4.724 886,036 +15,475 0.59% 4,185,398
2017-06-06 2017-06-02 4.918 870,561 +5,758 0.58% 4,281,628
2017-06-01 2017-05-29 4.946 864,803 +4,318 0.58% 4,277,339
2017-05-29 2017-05-25 5.002 860,485 +35,989 0.58% 4,303,802
2017-05-26 2017-05-24 4.974 824,496 -720 0.55% 4,100,889
2017-05-25 2017-05-23 5.029 825,216 -9,357 0.55% 4,150,331
2017-05-22 2017-05-18 4.890 834,573 -3,959 0.56% 4,081,441
2017-05-19 2017-05-17 4.918 838,532 +7,198 0.56% 4,124,102
2017-05-17 2017-05-15 5.002 831,334 -3,959 0.56% 4,158,000
2017-05-16 2017-05-12 5.002 835,293 +8,278 0.56% 4,177,802
2017-05-15 2017-05-11 4.946 827,015 -3,959 0.55% 4,090,439
2017-05-12 2017-05-10 5.029 830,974 -3,599 0.56% 4,179,290
2017-05-09 2017-05-05 5.002 834,573 +3,599 0.56% 4,174,201
2017-05-04 2017-04-28 5.141 830,974 +3,599 0.56% 4,271,650
2017-04-28 2017-04-26 5.252 827,375 +360 0.55% 4,345,109
2017-04-27 2017-04-25 5.168 827,015 -1,440 0.55% 4,274,278
2017-04-26 2017-04-24 5.168 828,455 +1,440 0.55% 4,281,721
2017-04-25 2017-04-21 5.141 827,015 -5,039 0.55% 4,251,298
2017-04-24 2017-04-20 5.085 832,054 -4,678 0.56% 4,230,962
2017-04-21 2017-04-19 5.113 836,732 +5,398 0.56% 4,277,999
2017-04-20 2017-04-18 5.057 831,334 -8,997 0.56% 4,204,200
2017-04-19 2017-04-13 5.224 840,331 +9,357 0.56% 4,389,800
2017-04-18 2017-04-12 5.224 830,974 -3,959 0.56% 4,340,920
2017-04-13 2017-04-11 5.168 834,933 -2,879 0.56% 4,315,201
2017-04-11 2017-04-07 5.279 837,812 +360 0.56% 4,423,201
2017-04-07 2017-04-05 5.363 837,452 -5,038 0.56% 4,491,110
2017-04-06 2017-04-03 5.279 842,490 -8,638 0.56% 4,447,898
2017-04-05 2017-03-31 5.418 851,128 -96,449 0.57% 4,611,752
2017-04-03 2017-03-30 5.641 947,577 -155,110 0.63% 5,344,992
2017-03-31 2017-03-29 5.807 1,102,687 +55,782 0.74% 6,403,760
2017-03-30 2017-03-28 5.641 1,046,905 -16,555 0.70% 5,905,270
2017-03-29 2017-03-27 5.557 1,063,460 +58,302 0.71% 5,910,002
2017-03-28 2017-03-24 6.057 1,005,158 -3,599 0.67% 6,088,738
2017-03-27 2017-03-23 5.335 1,008,757 +360 0.68% 5,381,759
2017-03-21 2017-03-17 5.279 1,008,397 -75,576 0.68% 5,323,799
2017-03-20 2017-03-16 5.363 1,083,973 -17,994 0.73% 5,813,160
2017-03-17 2017-03-15 5.418 1,101,967 +17,994 0.74% 5,970,898
2017-03-16 2017-03-14 5.335 1,083,973 +31,670 0.73% 5,783,040
2017-03-14 2017-03-10 5.307 1,052,303 +60,820 0.70% 5,584,839
2017-02-28 2017-02-24 4.835 991,483 -19,074 0.66% 4,793,702
2017-02-21 2017-02-17 4.724 1,010,557 +17,995 0.68% 4,773,602
2017-02-15 2017-02-13 4.724 992,562 -39,228 0.66% 4,688,599
2017-02-14 2017-02-10 4.696 1,031,790 -7,197 0.69% 4,845,231
2017-01-17 2017-01-13 4.807 1,038,987 -360 0.70% 4,994,508
2017-01-06 2017-01-04 4.752 1,039,347 +28,790 0.70% 4,938,478
2016-12-12 2016-12-08 4.946 1,010,557 +17,995 0.68% 4,998,242
2016-12-06 2016-12-02 5.002 992,562 +53,982 0.66% 4,964,398
2016-10-03 2016-09-29 5.391 938,580 -7,197 0.63% 5,059,522
2016-09-26 2016-09-22 5.560 945,777 +19,398 0.63% 5,258,736
2016-09-21 2016-09-19 5.418 926,379 +7,050 0.63% 5,019,479
2016-09-19 2016-09-14 5.475 919,329 +35,250 0.63% 5,033,439
2016-08-19 2016-08-17 5.050 884,079 +35,251 0.60% 4,464,241
2016-08-10 2016-08-08 5.106 848,828 +28,552 0.58% 4,334,398
2016-08-03 2016-07-29 4.993 820,276 +7,050 0.56% 4,095,522
2016-07-25 2016-07-21 5.106 813,226 +3,878 0.56% 4,152,602
2016-06-23 2016-06-21 5.509 809,348 +25,787 0.55% 4,458,536
2016-05-03 2016-04-28 5.392 783,561 +23,889 0.55% 4,224,641
2016-04-13 2016-04-11 5.479 759,672 -341 0.54% 4,162,621
2016-04-01 2016-03-30 5.567 760,013 +47,778 0.54% 4,231,300
2016-03-17 2016-03-15 5.919 712,235 -3,413 0.50% 4,215,740
2016-03-10 2016-03-08 5.948 715,648 +683 0.51% 4,256,912
2016-03-09 2016-03-07 6.036 714,965 +341 0.50% 4,315,699
2016-03-07 2016-03-03 5.978 714,624 -1,024 0.50% 4,271,761
2016-02-23 2016-02-19 6.241 715,648 -682 0.51% 4,466,612
2016-02-22 2016-02-18 6.183 716,330 +682 0.51% 4,428,889
2016-01-07 2016-01-05 6.095 715,648 +34,128 0.51% 4,361,762
2016-01-06 2016-01-04 6.095 681,520 +39,246 0.48% 4,153,757
2016-01-04 2015-12-29 6.300 642,274 +8,532 0.45% 4,046,299
2015-12-29 2015-12-24 6.476 633,742 +13,651 0.45% 4,103,968
2015-12-23 2015-12-21 6.183 620,091 +9,896 0.44% 3,833,867
2015-12-15 2015-12-11 6.300 610,195 +30,715 0.43% 3,844,203
2015-12-03 2015-12-01 6.915 579,480 +13,310 0.41% 4,007,279
2015-12-01 2015-11-27 6.974 566,170 -3,413 0.40% 3,948,417
2015-11-27 2015-11-25 7.091 569,583 -6,826 0.40% 4,038,979
2015-11-25 2015-11-23 7.091 576,409 -10,238 0.41% 4,087,383
2015-11-20 2015-11-18 6.945 586,647 -1,024 0.41% 4,074,031
2015-11-17 2015-11-13 7.150 587,671 -3,412 0.41% 4,201,683
2015-11-13 2015-11-11 7.003 591,083 -3,072 0.42% 4,139,478
2015-11-11 2015-11-09 7.033 594,155 +3,072 0.42% 4,178,401
2015-11-09 2015-11-05 6.359 591,083 +33,444 0.42% 3,758,438
2015-11-06 2015-11-04 6.593 557,639 +34,128 0.39% 3,676,502
2015-11-05 2015-11-03 6.300 523,511 +16,381 0.37% 3,298,097
2015-11-03 2015-10-30 6.241 507,130 +41,294 0.36% 3,165,178
2015-11-02 2015-10-29 6.153 465,836 +103,405 0.33% 2,866,497
2015-10-20 2015-10-16 5.655 362,431 +27,643 0.26% 2,049,660
2015-10-19 2015-10-15 5.685 334,788 +47,437 0.24% 1,903,140
2015-10-15 2015-10-13 5.626 287,351 +24,230 0.20% 1,616,639
2015-10-06 2015-10-02 5.274 263,121 -68,254 0.19% 1,387,801
2015-10-05 2015-09-30 5.216 331,375 -68,255 0.23% 1,728,379
2015-09-21 2015-09-17 5.392 399,630 +2,389 0.28% 2,154,642
2015-09-16 2015-09-14 5.494 397,241 +683 0.28% 2,182,566
2015-09-15 2015-09-11 5.494 396,558 +7,414 0.28% 2,178,813
2015-09-11 2015-09-09 5.375 389,144 -43,536 0.28% 2,091,598
2015-09-08 2015-09-04 5.853 432,680 +38,512 0.31% 2,532,319
2015-09-07 2015-09-02 6.032 394,168 -3,349 0.28% 2,377,542
2015-09-04 2015-09-01 6.032 397,517 +3,349 0.29% 2,397,742
2015-08-26 2015-08-24 6.510 394,168 -335 0.28% 2,565,862
2015-08-25 2015-08-21 7.017 394,503 +3,349 0.28% 2,768,303
2015-08-24 2015-08-20 7.376 391,154 +3,349 0.28% 2,884,962
2015-08-20 2015-08-18 7.674 387,805 +3,349 0.28% 2,976,062
2015-08-17 2015-08-13 7.913 384,456 +1,005 0.28% 3,042,201
2015-08-06 2015-08-04 8.122 383,451 +5,023 0.28% 3,114,399
2015-08-05 2015-08-03 8.182 378,428 +335 0.27% 3,096,202
2015-07-31 2015-07-29 8.241 378,093 -6,698 0.27% 3,116,041
2015-07-24 2015-07-22 8.660 384,791 +335 0.28% 3,332,102
2015-07-23 2015-07-21 8.869 384,456 +33,824 0.28% 3,409,562
2015-07-17 2015-07-15 8.630 350,632 +66,979 0.25% 3,025,832
2015-07-15 2015-07-13 8.869 283,653 -164,097 0.20% 2,515,587
2015-07-14 2015-07-10 8.361 447,750 -13,396 0.32% 3,743,597
2015-07-13 2015-07-09 7.764 461,146 -3,349 0.33% 3,580,200
2015-07-10 2015-07-08 6.062 464,495 +20,094 0.33% 2,815,610
2015-07-08 2015-07-06 9.167 444,401 +16,744 0.32% 4,073,886
2015-07-07 2015-07-03 10.153 427,657 -115,203 0.31% 4,341,801
2015-07-02 2015-06-29 11.884 542,860 -1,339 0.39% 6,451,584
2015-06-30 2015-06-26 12.750 544,199 -43,536 0.39% 6,938,747
2015-06-29 2015-06-25 13.318 587,735 +45,545 0.42% 7,827,298
2015-06-26 2015-06-24 12.691 542,190 +87,407 0.39% 6,880,752
2015-06-25 2015-06-23 12.750 454,783 -16,745 0.33% 5,798,659
2015-06-24 2015-06-22 12.900 471,528 +18,084 0.34% 6,082,564
2015-06-23 2015-06-19 11.646 453,444 -33,154 0.33% 5,280,605
2015-06-19 2015-06-17 12.004 486,598 -464,160 0.35% 5,841,062
2015-06-17 2015-06-15 11.825 950,758 -3,349 0.68% 11,242,441
2015-06-16 2015-06-12 11.646 954,107 +3,349 0.69% 11,111,102
2015-06-12 2015-06-10 12.035 950,758 +47,498 0.68% 11,442,081
2015-06-11 2015-06-09 12.585 903,260 -16,370 0.66% 11,367,077
2015-06-10 2015-06-08 11.699 919,630 +289,738 0.68% 10,758,475
2015-06-09 2015-06-05 12.157 629,892 +163,693 0.46% 7,657,517
2015-06-08 2015-06-04 13.165 466,199 -62,858 0.34% 6,137,442
2015-06-05 2015-06-03 12.798 529,057 +229,498 0.39% 6,771,039
2015-06-04 2015-06-02 13.073 299,559 -3,601 0.22% 3,916,201
2015-06-03 2015-06-01 12.432 303,160 -39,614 0.22% 3,768,818
2015-06-01 2015-05-28 11.424 342,774 -3,274 0.25% 3,915,780
2015-05-29 2015-05-27 11.546 346,048 +3,274 0.25% 3,995,461
2015-05-28 2015-05-26 11.638 342,774 -2,292 0.25% 3,989,070
2015-05-27 2015-05-22 10.874 345,066 -13,095 0.25% 3,752,243
2015-05-22 2015-05-20 10.935 358,161 -66,460 0.26% 3,916,518
2015-05-21 2015-05-19 10.782 424,621 -3,601 0.31% 4,578,413
2015-05-20 2015-05-18 10.721 428,222 -3,274 0.32% 4,591,080
2015-05-19 2015-05-15 10.599 431,496 -83,483 0.32% 4,573,462
2015-05-18 2015-05-14 10.294 514,979 -205,272 0.38% 5,301,005
2015-05-15 2015-05-13 10.080 720,251 -1,637 0.53% 7,260,000
2015-05-14 2015-05-12 10.110 721,888 -26,191 0.53% 7,298,551
2015-05-13 2015-05-11 10.141 748,079 +9,167 0.55% 7,586,201
2015-05-12 2015-05-08 9.652 738,912 +38,959 0.54% 7,132,119
2015-05-11 2015-05-07 9.408 699,953 +211,819 0.52% 6,585,040
2015-05-08 2015-05-06 9.774 488,134 +33,721 0.36% 4,771,202
2015-05-07 2015-05-05 10.080 454,413 +32,739 0.33% 4,580,401
2015-05-06 2015-05-04 10.385 421,674 -334,590 0.31% 4,379,198
2015-05-05 2015-04-30 10.110 756,264 -1,636 0.56% 7,646,104
2015-05-04 2015-04-29 10.171 757,900 +204,616 0.56% 7,708,945
2015-04-30 2015-04-28 10.171 553,284 +6,548 0.41% 5,627,703
2015-04-29 2015-04-27 10.538 546,736 -19,643 0.40% 5,761,500
2015-04-28 2015-04-24 10.110 566,379 -65,478 0.42% 5,726,298
2015-04-27 2015-04-23 9.988 631,857 -16,369 0.47% 6,311,104
2015-04-24 2015-04-22 10.080 648,226 -14,732 0.48% 6,534,001
2015-04-23 2015-04-21 9.683 662,958 -12,441 0.49% 6,419,247
2015-04-22 2015-04-20 9.316 675,399 +21,608 0.50% 6,292,150
2015-04-21 2015-04-17 9.958 653,791 +8,184 0.48% 6,510,215
2015-04-20 2015-04-16 10.477 645,607 -104,436 0.48% 6,763,962
2015-04-17 2015-04-15 10.416 750,043 +72,680 0.55% 7,812,308
2015-04-16 2015-04-14 10.782 677,363 +65,150 0.50% 7,303,566
2015-04-15 2015-04-13 11.149 612,213 -39,287 0.45% 6,825,496
2015-04-14 2015-04-10 10.507 651,500 -5,565 0.48% 6,845,602
2015-04-13 2015-04-09 9.774 657,065 +90,031 0.48% 6,422,397
2015-04-10 2015-04-08 9.927 567,034 +24,227 0.42% 5,629,000
2015-04-09 2015-04-02 9.347 542,807 +1,964 0.40% 5,073,477
2015-04-08 2015-04-01 8.858 540,843 -34,376 0.40% 4,790,800
2015-04-02 2015-03-31 8.400 575,219 +61,549 0.42% 4,831,753
2015-04-01 2015-03-30 8.522 513,670 +2,947 0.38% 4,377,511
2015-03-30 2015-03-26 8.339 510,723 +9,821 0.38% 4,258,796
2015-03-27 2015-03-25 8.553 500,902 -7,202 0.37% 4,284,001
2015-03-25 2015-03-23 8.033 508,104 +1,309 0.37% 4,081,757
2015-03-18 2015-03-16 7.789 506,795 +1,965 0.37% 3,947,402
2015-03-17 2015-03-13 7.942 504,830 +4,910 0.37% 4,009,196
2015-03-12 2015-03-10 7.484 499,920 -1,637 0.37% 3,741,152
2015-02-27 2015-02-25 7.789 501,557 +5,566 0.37% 3,906,603
2015-02-17 2015-02-13 7.606 495,991 +1,637 0.37% 3,772,350
2015-02-12 2015-02-10 7.545 494,354 +6,548 0.36% 3,729,699
2015-02-06 2015-02-04 8.125 487,806 +327 0.36% 3,963,397
2015-01-30 2015-01-28 8.369 487,479 -327 0.36% 4,079,860
2015-01-15 2015-01-13 8.644 487,806 +327 0.36% 4,216,697
2015-01-02 2014-12-29 8.369 487,479 +1,310 0.36% 4,079,860
2014-12-30 2014-12-24 8.522 486,169 -1,637 0.36% 4,143,146
2014-12-29 2014-12-22 8.461 487,806 +8,184 0.36% 4,127,297
2014-12-23 2014-12-19 8.522 479,622 +1,637 0.35% 4,087,353
2014-12-19 2014-12-17 8.705 477,985 +16,370 0.35% 4,161,002
2014-12-10 2014-12-08 9.072 461,615 -6,548 0.34% 4,187,696
2014-12-09 2014-12-05 9.652 468,163 +327 0.34% 4,518,798
2014-12-02 2014-11-28 10.721 467,836 -3,274 0.34% 5,015,792
2014-12-01 2014-11-27 10.721 471,110 -18,006 0.35% 5,050,894
2014-11-24 2014-11-20 10.996 489,116 +93,633 0.36% 5,378,401
2014-11-04 2014-10-31 10.935 395,483 +654 0.29% 4,324,637
2014-11-03 2014-10-30 11.118 394,829 +5,893 0.29% 4,389,845
2014-10-31 2014-10-29 11.454 388,936 -22,917 0.29% 4,455,005
2014-10-06 2014-09-30 11.546 411,853 -7,857 0.30% 4,755,244
2014-09-30 2014-09-26 12.121 419,710 +10,400 0.31% 5,087,403
2014-09-26 2014-09-24 12.434 409,310 -319 0.31% 5,089,542
2014-09-24 2014-09-22 12.372 409,629 -15,964 0.31% 5,067,849
2014-09-22 2014-09-18 12.340 425,593 +15,964 0.32% 5,252,022
2014-09-19 2014-09-17 11.589 409,629 +1,596 0.31% 4,747,099
2014-09-17 2014-09-15 11.714 408,033 -3,192 0.31% 4,779,723
2014-09-16 2014-09-12 11.933 411,225 +3,192 0.31% 4,907,274
2014-09-15 2014-09-11 12.059 408,033 +3,193 0.31% 4,920,303
2014-09-12 2014-09-10 12.215 404,840 -7,982 0.31% 4,945,200
2014-09-11 2014-09-08 12.278 412,822 +3,193 0.31% 5,068,562
2014-09-10 2014-09-05 12.153 409,629 -319 0.31% 4,978,039
2014-09-08 2014-09-04 12.027 409,948 -6,386 0.31% 4,930,556
2014-09-05 2014-09-03 11.902 416,334 -1,596 0.31% 4,955,202
2014-09-04 2014-09-02 11.902 417,930 -4,151 0.32% 4,974,197
2014-09-03 2014-09-01 11.996 422,081 -51,403 0.32% 5,063,262
2014-08-26 2014-08-22 10.179 473,484 +1,596 0.36% 4,819,750
2014-08-21 2014-08-19 10.273 471,888 +15,964 0.36% 4,847,844
2014-08-14 2014-08-12 9.960 455,924 +15,964 0.34% 4,541,041
2014-08-01 2014-07-30 10.493 439,960 +15,964 0.33% 4,616,298
2014-07-18 2014-07-16 11.213 423,996 -1,597 0.32% 4,754,235
2014-07-15 2014-07-11 10.962 425,593 +15,964 0.32% 4,665,502
2014-07-14 2014-07-10 11.244 409,629 +8,301 0.31% 4,605,969
2014-07-11 2014-07-09 11.495 401,328 +4,470 0.30% 4,613,190
2014-07-09 2014-07-07 11.589 396,858 -6,386 0.30% 4,599,099
2014-06-27 2014-06-25 11.276 403,244 -15,325 0.30% 4,546,804
2014-06-26 2014-06-24 11.338 418,569 -31,927 0.32% 4,745,822
2014-06-25 2014-06-23 11.276 450,496 +17,560 0.34% 5,079,597
2014-06-24 2014-06-20 11.683 432,936 -319 0.33% 5,057,878
2014-06-19 2014-06-17 10.743 433,255 +14,686 0.33% 4,654,506
2014-06-18 2014-06-16 10.712 418,569 +15,964 0.32% 4,483,622
2014-06-17 2014-06-13 10.837 402,605 -15,964 0.30% 4,363,059
2014-06-10 2014-06-06 10.680 418,569 -1,277 0.32% 4,470,512
2014-06-05 2014-06-03 11.218 419,846 +6,820 0.32% 4,709,710
2014-06-04 2014-05-30 11.026 413,026 +1,565 0.32% 4,554,005
2014-05-28 2014-05-26 10.834 411,461 -62,580 0.32% 4,457,850
2014-05-27 2014-05-23 10.802 474,041 +62,580 0.37% 5,120,704
2014-05-23 2014-05-21 10.610 411,461 -5,945 0.32% 4,365,800
2014-05-22 2014-05-20 10.227 417,406 -6,258 0.32% 4,268,799
2014-05-21 2014-05-19 10.067 423,664 -140,804 0.33% 4,265,099
2014-05-20 2014-05-16 9.812 564,468 +9,387 0.43% 5,538,278
2014-05-19 2014-05-15 9.907 555,081 +12,516 0.43% 5,499,397
2014-05-14 2014-05-12 9.748 542,565 -3,442 0.42% 5,288,697
2014-05-12 2014-05-08 9.780 546,007 +32,854 0.42% 5,339,698
2014-05-05 2014-04-30 10.227 513,153 +3,129 0.40% 5,248,001
2014-05-02 2014-04-29 10.419 510,024 +33,167 0.39% 5,313,801
2014-04-29 2014-04-25 10.866 476,857 -186,487 0.37% 5,181,603
2014-04-28 2014-04-24 10.930 663,344 -15,645 0.51% 7,250,400
2014-04-25 2014-04-23 11.090 678,989 -16,584 0.52% 7,529,901
2014-04-22 2014-04-16 10.483 695,573 +14,081 0.54% 7,291,445
2014-04-16 2014-04-14 10.994 681,492 +18,148 0.52% 7,492,319
2014-04-15 2014-04-11 10.387 663,344 -105,447 0.51% 6,890,000
2014-04-14 2014-04-10 10.706 768,791 -62,579 0.59% 8,230,953
2014-04-10 2014-04-08 10.131 831,370 -156,449 0.64% 8,422,687
2014-04-04 2014-04-02 10.099 987,819 -31,290 0.76% 9,976,116
2014-04-03 2014-04-01 9.588 1,019,109 -134,546 0.78% 9,770,998
2014-04-02 2014-03-31 9.076 1,153,655 +76,660 0.89% 10,471,077
2014-03-31 2014-03-27 10.195 1,076,995 +3,129 0.83% 10,979,977
2014-03-28 2014-03-26 10.930 1,073,866 +3,129 0.83% 11,737,436
2014-03-26 2014-03-24 11.793 1,070,737 -939 0.82% 12,627,176
2014-03-25 2014-03-21 11.761 1,071,676 +6,258 0.83% 12,603,999
2014-03-24 2014-03-20 11.889 1,065,418 +6,571 0.82% 12,666,599
2014-03-20 2014-03-18 12.081 1,058,847 +4,067 0.82% 12,791,517
2014-03-19 2014-03-17 11.953 1,054,780 -15,644 0.81% 12,607,545
2014-03-18 2014-03-14 11.793 1,070,424 +27,847 0.82% 12,623,485
2014-03-17 2014-03-13 12.272 1,042,577 -124,220 0.80% 12,794,886
2014-03-14 2014-03-12 11.953 1,166,797 +8,761 0.90% 13,946,459
2014-03-13 2014-03-11 12.304 1,158,036 -19,087 0.89% 14,248,851
2014-03-12 2014-03-10 11.985 1,177,123 +14,394 0.91% 14,107,503
2014-03-11 2014-03-07 12.400 1,162,729 -3,129 0.90% 14,418,075
2014-03-10 2014-03-06 12.560 1,165,858 -24,406 0.90% 14,643,175
2014-03-07 2014-03-05 12.528 1,190,264 -18,461 0.92% 14,911,674
2014-03-06 2014-03-04 12.784 1,208,725 -113,582 0.93% 15,451,995
2014-03-05 2014-03-03 12.145 1,322,307 -15,020 1.02% 16,058,795
2014-03-04 2014-02-28 11.441 1,337,327 +15,332 1.03% 15,300,925
2014-03-03 2014-02-27 11.026 1,321,995 -10,951 1.02% 14,576,255
2014-02-27 2014-02-25 10.579 1,332,946 -6,258 1.03% 14,100,600
2014-02-26 2014-02-24 10.706 1,339,204 +15,332 1.03% 14,338,001
2014-02-19 2014-02-17 11.026 1,323,872 -25,032 1.02% 14,596,951
2014-02-17 2014-02-13 10.579 1,348,904 +11,265 1.04% 14,269,412
2014-02-14 2014-02-12 10.259 1,337,639 -36,297 1.03% 13,722,745
2014-02-13 2014-02-11 9.556 1,373,936 -9,387 1.06% 13,129,093
2014-02-12 2014-02-10 9.588 1,383,323 -14,393 1.07% 13,263,004
2014-02-11 2014-02-07 9.396 1,397,716 -9,387 1.08% 13,132,981
2014-02-10 2014-02-06 9.300 1,407,103 -9,387 1.08% 13,086,272
2014-02-07 2014-02-05 9.300 1,416,490 -10,951 1.09% 13,173,572
2014-01-27 2014-01-23 9.588 1,427,441 -28,161 1.10% 13,685,998
2014-01-24 2014-01-22 9.556 1,455,602 +2,816 1.12% 13,909,480
2014-01-23 2014-01-21 9.428 1,452,786 -5,632 1.12% 13,696,850
2014-01-21 2014-01-17 9.588 1,458,418 -313 1.12% 13,982,999
2014-01-15 2014-01-13 9.300 1,458,731 +15,645 1.12% 13,566,420
2014-01-02 2013-12-27 9.268 1,443,086 -2,503 1.11% 13,374,799
2013-12-30 2013-12-24 9.204 1,445,589 -2,503 1.11% 13,305,597
2013-12-23 2013-12-19 9.204 1,448,092 -12,516 1.12% 13,328,635
2013-12-12 2013-12-10 9.428 1,460,608 +625 1.12% 13,770,596
2013-12-09 2013-12-05 9.588 1,459,983 +3,755 1.12% 13,998,004
2013-12-05 2013-12-03 9.716 1,456,228 +15,019 1.12% 14,148,162
2013-12-03 2013-11-29 9.812 1,441,209 +20,652 1.11% 14,140,423
2013-12-02 2013-11-28 9.939 1,420,557 -2,504 1.09% 14,119,395
2013-11-22 2013-11-20 9.939 1,423,061 +6,258 1.10% 14,144,284
2013-11-21 2013-11-19 9.748 1,416,803 -76,660 1.09% 13,810,403
2013-11-20 2013-11-18 9.875 1,493,463 -21,903 1.15% 14,748,573
2013-11-19 2013-11-15 8.981 1,515,366 -28,160 1.17% 13,608,834
2013-11-18 2013-11-14 8.821 1,543,526 +3,129 1.19% 13,615,076
2013-11-15 2013-11-13 8.821 1,540,397 +53,192 1.19% 13,587,476
2013-11-13 2013-11-11 9.140 1,487,205 -1,877 1.15% 13,593,582
2013-11-12 2013-11-08 8.949 1,489,082 +6,258 1.15% 13,325,199
2013-11-04 2013-10-31 8.469 1,482,824 +31,290 1.14% 12,558,348
2013-10-31 2013-10-29 8.597 1,451,534 -313 1.12% 12,478,907
2013-10-30 2013-10-28 8.533 1,451,847 +313 1.12% 12,388,798
2013-10-29 2013-10-25 8.405 1,451,534 -313 1.12% 12,200,567
2013-10-28 2013-10-24 8.405 1,451,847 +31,602 1.12% 12,203,198
2013-10-25 2013-10-23 8.565 1,420,245 -49,125 1.09% 12,164,524
2013-10-24 2013-10-22 8.597 1,469,370 -25,344 1.13% 12,632,244
2013-10-22 2013-10-18 8.533 1,494,714 +313 1.15% 12,754,587
2013-10-21 2013-10-17 8.565 1,494,401 -313 1.15% 12,799,676
2013-10-15 2013-10-10 8.309 1,494,714 -3,129 1.15% 12,420,197
2013-10-11 2013-10-09 8.469 1,497,843 +313 1.15% 12,685,548
2013-10-08 2013-10-04 8.533 1,497,530 +10,951 1.15% 12,778,617
2013-10-07 2013-10-03 8.277 1,486,579 -626 1.14% 12,305,090
2013-10-04 2013-10-02 8.150 1,487,205 +626 1.15% 12,120,152
2013-09-25 2013-09-23 8.309 1,486,579 +31,290 1.14% 12,352,600
2013-09-19 2013-09-17 9.355 1,455,289 -36,494 1.12% 13,614,352
2013-09-16 2013-09-12 8.696 1,491,783 +303 1.18% 12,972,957
2013-09-13 2013-09-11 8.894 1,491,480 +21,554 1.18% 13,265,102
2013-09-12 2013-09-10 8.762 1,469,926 +18,822 1.17% 12,879,722
2013-09-10 2013-09-06 8.565 1,451,104 -18,518 1.15% 12,428,001
2013-09-09 2013-09-05 8.499 1,469,622 -21,858 1.17% 12,489,778
2013-09-06 2013-09-04 8.400 1,491,480 +304 1.18% 12,528,152
2013-09-05 2013-09-03 8.268 1,491,176 +34,304 1.18% 12,329,118
2013-09-04 2013-09-02 8.268 1,456,872 +67,091 1.16% 12,045,491
2013-09-02 2013-08-29 7.972 1,389,781 +3,339 1.10% 11,078,759
2013-08-30 2013-08-28 7.774 1,386,442 +7,590 1.10% 10,778,122
2013-08-29 2013-08-27 8.037 1,378,852 +16,089 1.09% 11,082,478
2013-08-27 2013-08-23 7.807 1,362,763 +6,072 1.08% 10,638,933
2013-08-26 2013-08-22 7.840 1,356,691 +15,179 1.08% 10,636,219
2013-08-19 2013-08-15 7.939 1,341,512 -148,146 1.06% 10,649,789
2013-08-12 2013-08-08 8.103 1,489,658 -304 1.18% 12,071,217
2013-08-09 2013-08-07 8.202 1,489,962 +4,250 1.18% 12,220,921
2013-08-08 2013-08-06 8.169 1,485,712 -10,929 1.18% 12,137,121
2013-08-06 2013-08-02 7.939 1,496,641 +8,501 1.19% 11,881,303
2013-08-02 2013-07-31 7.873 1,488,140 +303 1.18% 11,715,776
2013-07-31 2013-07-29 8.103 1,487,837 -3,946 1.18% 12,056,461
2013-07-17 2013-07-15 7.906 1,491,783 +9,107 1.18% 11,793,597
2013-07-16 2013-07-12 8.005 1,482,676 +17,000 1.18% 11,868,120
2013-07-15 2013-07-11 8.005 1,465,676 -16,089 1.16% 11,732,043
2013-07-12 2013-07-10 7.774 1,481,765 +3,035 1.18% 11,519,158
2013-07-11 2013-07-09 7.774 1,478,730 -910 1.17% 11,495,564
2013-07-08 2013-07-04 7.807 1,479,640 -33,394 1.17% 11,551,378
2013-07-05 2013-07-03 7.510 1,513,034 +8,197 1.20% 11,363,521
2013-07-03 2013-06-28 7.840 1,504,837 -26,715 1.19% 11,797,658
2013-06-27 2013-06-25 7.181 1,531,552 +3,339 1.22% 10,998,099
2013-06-21 2013-06-19 7.840 1,528,213 +133,575 1.21% 11,980,922
2013-06-19 2013-06-17 7.972 1,394,638 +97,145 1.11% 11,117,477
2013-06-17 2013-06-13 8.005 1,297,493 +2,428 1.03% 10,385,817
2013-06-13 2013-06-10 8.169 1,295,065 +17,608 1.03% 10,579,682
2013-06-11 2013-06-07 8.202 1,277,457 +13,964 1.01% 10,477,919
2013-06-07 2013-06-05 8.367 1,263,493 +16,394 1.00% 10,571,484
2013-06-05 2013-06-03 8.301 1,247,099 -91,074 0.99% 10,352,157
2013-06-04 2013-05-31 8.597 1,338,173 +2,429 1.06% 11,504,882
2013-05-31 2013-05-29 9.638 1,335,744 +64,966 1.06% 12,873,641
2013-05-30 2013-05-28 9.433 1,270,778 +40,112 1.01% 11,986,926
2013-05-28 2013-05-24 8.988 1,230,666 -14,923 1.01% 11,061,779
2013-05-27 2013-05-23 8.886 1,245,589 +14,630 1.03% 11,068,204
2013-05-24 2013-05-22 9.228 1,230,959 -2,926 1.01% 11,358,903
2013-05-23 2013-05-21 9.296 1,233,885 +55,594 1.02% 11,470,243
2013-05-22 2013-05-20 9.330 1,178,291 -8,778 0.97% 10,993,709
2013-05-21 2013-05-16 9.330 1,187,069 +2,341 0.98% 11,075,610
2013-05-20 2013-05-15 9.057 1,184,728 +2,926 0.98% 10,729,848
2013-05-16 2013-05-14 8.852 1,181,802 -2,634 0.97% 10,461,008
2013-05-15 2013-05-13 8.988 1,184,436 +14,630 0.98% 10,646,243
2013-05-14 2013-05-10 8.920 1,169,806 +878 0.96% 10,434,782
2013-05-13 2013-05-09 8.954 1,168,928 -15,215 0.96% 10,466,900
2013-05-10 2013-05-08 9.057 1,184,143 -25,749 0.98% 10,724,550
2013-05-09 2013-05-07 8.613 1,209,892 -1,463 1.00% 10,420,203
2013-05-08 2013-05-06 8.373 1,211,355 +12,875 1.00% 10,143,003
2013-05-07 2013-05-03 8.510 1,198,480 +21,359 0.99% 10,199,037
2013-05-06 2013-05-02 8.510 1,177,121 +14,045 0.97% 10,017,273
2013-04-29 2013-04-25 8.476 1,163,076 +73,149 0.96% 9,858,000
2013-04-26 2013-04-24 8.647 1,089,927 +8,193 0.90% 9,424,254
2013-04-25 2013-04-23 8.544 1,081,734 +2,341 0.89% 9,242,501
2013-04-23 2013-04-19 8.749 1,079,393 +24,578 0.89% 9,443,840
2013-04-19 2013-04-17 8.715 1,054,815 +7,023 0.87% 9,192,751
2013-04-18 2013-04-16 9.023 1,047,792 +35,111 0.86% 9,453,836
2013-04-15 2013-04-11 9.262 1,012,681 -26,041 0.83% 9,379,312
2013-04-12 2013-04-10 9.501 1,038,722 +13,752 0.86% 9,869,000
2013-04-09 2013-04-05 8.578 1,024,970 +18,141 0.84% 8,792,531
2013-04-08 2013-04-03 8.818 1,006,829 +7,900 0.83% 8,877,782
2013-04-05 2013-04-02 8.237 998,929 -87,779 0.82% 8,227,743
2013-03-19 2013-03-15 7.382 1,086,708 -4,974 0.89% 8,022,240
2013-03-18 2013-03-14 7.451 1,091,682 +3,511 0.90% 8,133,579
2013-03-14 2013-03-12 7.416 1,088,171 -293 0.90% 8,070,230
2013-03-13 2013-03-11 7.416 1,088,464 -4,096 0.90% 8,072,403
2013-03-12 2013-03-08 7.519 1,092,560 +5,852 0.90% 8,214,800
2013-03-07 2013-03-05 7.519 1,086,708 +26,334 0.89% 8,170,800
2013-03-06 2013-03-04 7.519 1,060,374 +8,778 0.87% 7,972,799
2013-02-28 2013-02-26 7.382 1,051,596 +12,581 0.87% 7,763,038
2013-02-27 2013-02-25 7.519 1,039,015 +56,179 0.86% 7,812,203
2013-02-25 2013-02-21 7.519 982,836 +14,630 0.81% 7,389,802
2013-02-22 2013-02-20 7.553 968,206 +31,015 0.80% 7,312,891
2013-02-15 2013-02-08 7.792 937,191 -5,559 0.77% 7,302,844
2013-02-08 2013-02-06 7.861 942,750 +2,048 0.78% 7,410,601
2013-02-07 2013-02-05 7.792 940,702 +90,706 0.77% 7,330,202
2013-01-30 2013-01-28 8.202 849,996 +877 0.70% 6,971,997
2013-01-28 2013-01-24 8.134 849,119 -14,630 0.70% 6,906,763
2013-01-22 2013-01-18 8.066 863,749 +1,463 0.71% 6,966,724
2013-01-15 2013-01-11 8.066 862,286 +4,097 0.71% 6,954,924
2013-01-09 2013-01-07 8.305 858,189 -8,778 0.71% 7,127,189
2013-01-02 2012-12-27 8.100 866,967 +32,771 0.71% 7,022,309
2012-12-20 2012-12-18 7.861 834,196 +5,267 0.69% 6,557,299
2012-12-17 2012-12-13 7.861 828,929 +34,234 0.68% 6,515,897
2012-12-12 2012-12-10 7.826 794,695 +8,777 0.65% 6,219,636
2012-12-07 2012-12-05 7.621 785,918 +25,749 0.65% 5,989,784
2012-11-19 2012-11-15 7.040 760,169 -5,852 0.63% 5,351,881
2012-11-12 2012-11-08 7.451 766,021 +8,778 0.63% 5,707,241
2012-11-02 2012-10-31 7.280 757,243 -2,926 0.62% 5,512,440
2012-10-31 2012-10-29 6.938 760,169 +5,852 0.63% 5,273,941
2012-10-26 2012-10-24 7.109 754,317 -64,371 0.62% 5,362,240
2012-10-25 2012-10-22 6.733 818,688 -17,556 0.67% 5,512,057
2012-10-19 2012-10-17 6.664 836,244 -29,845 0.69% 5,573,098
2012-10-12 2012-10-10 6.630 866,089 +58,519 0.71% 5,742,398
2012-10-09 2012-10-05 6.664 807,570 +27,797 0.67% 5,382,002
2012-10-03 2012-09-27 6.664 779,773 +8,778 0.64% 5,196,750
2012-09-17 2012-09-13 6.733 770,995 +40,086 0.63% 5,190,950
2012-09-14 2012-09-12 6.767 730,909 +38,038 0.60% 4,946,039
2012-09-13 2012-09-11 6.699 692,871 +27,504 0.57% 4,641,277
2012-09-11 2012-09-07 7.258 665,367 -10,346 0.55% 4,829,074
2012-08-24 2012-08-22 7.044 675,713 -2,810 0.58% 4,759,922
2012-05-25 2012-05-23 7.239 678,523 +28,232 0.58% 4,911,662
2012-03-19 2012-03-15 8.649 650,291 -2,694 0.58% 5,624,616
2012-03-15 2012-03-13 8.798 652,985 -8,082 0.58% 5,744,878
2012-03-14 2012-03-12 8.575 661,067 +539 0.59% 5,668,742
2012-03-09 2012-03-07 8.241 660,528 +4,849 0.59% 5,443,440
2012-03-08 2012-03-06 8.204 655,679 +5,388 0.59% 5,379,139
2012-02-17 2012-02-15 8.464 650,291 +2,693 0.58% 5,503,917
2012-02-14 2012-02-10 8.612 647,598 +8,082 0.58% 5,577,284
2012-02-13 2012-02-09 8.835 639,516 -13,469 0.57% 5,650,119
2012-02-09 2012-02-07 8.649 652,985 -10,237 0.58% 5,647,918
2012-02-08 2012-02-06 8.687 663,222 -10,775 0.59% 5,761,082
2012-02-06 2012-02-02 7.981 673,997 -2,694 0.60% 5,379,299
2012-02-03 2012-02-01 7.981 676,691 -2,694 0.61% 5,400,800
2012-01-12 2012-01-10 7.461 679,385 -10,775 0.61% 5,069,221
2011-12-22 2011-12-20 7.758 690,160 +3,771 0.62% 5,354,579
2011-11-08 2011-11-04 7.239 686,389 +2,694 0.61% 4,968,602
2011-11-03 2011-11-01 7.090 683,695 +1,347 0.61% 4,847,580
2011-10-31 2011-10-27 7.573 682,348 -5,388 0.61% 5,167,320
2011-10-28 2011-10-26 7.350 687,736 +5,388 0.62% 5,054,942
2011-10-07 2011-10-04 5.234 682,348 -18,049 0.61% 3,571,530
2011-09-26 2011-09-22 6.496 700,397 -13,469 0.63% 4,550,002
2011-09-09 2011-09-07 9.585 713,866 +22,714 0.64% 6,842,724
2011-09-02 2011-08-31 9.509 691,152 -5,216 0.64% 6,572,000
2011-08-25 2011-08-23 9.355 696,368 -261 0.64% 6,514,798
2011-08-17 2011-08-15 9.777 696,629 +261 0.64% 6,811,050
2011-08-11 2011-08-09 9.931 696,368 -3,130 0.64% 6,915,298
2011-08-10 2011-08-08 9.317 699,498 -7,824 0.65% 6,517,260
2011-08-09 2011-08-05 10.352 707,322 -9,129 0.65% 7,322,397
2011-08-05 2011-08-03 10.199 716,451 -2,608 0.66% 7,307,023
2011-07-19 2011-07-15 9.777 719,059 +1,565 0.66% 7,030,351
2011-07-14 2011-07-12 9.585 717,494 -782 0.66% 6,877,500
2011-07-12 2011-07-08 10.276 718,276 +4,433 0.66% 7,380,716
2011-07-07 2011-07-05 10.122 713,843 -521 0.66% 7,225,684
2011-07-06 2011-07-04 10.276 714,364 -10,433 0.66% 7,340,518
2011-07-05 2011-06-30 9.662 724,797 -13,301 0.67% 7,003,083
2011-06-28 2011-06-24 9.010 738,098 +521 0.68% 6,650,499
2011-06-20 2011-06-16 8.972 737,577 +2,609 0.68% 6,617,524
2011-06-17 2011-06-15 9.279 734,968 +521 0.68% 6,819,556
2011-06-03 2011-06-01 10.122 734,447 +23,995 0.68% 7,434,242
2011-06-02 2011-05-31 9.969 710,452 +522 0.66% 7,082,399
2011-05-27 2011-05-25 10.084 709,930 +25,298 0.66% 7,158,856
2011-05-25 2011-05-23 10.314 684,632 +26,082 0.63% 7,061,253
2011-05-16 2011-05-12 11.196 658,550 -783 0.61% 7,372,995
2011-05-13 2011-05-11 11.004 659,333 +261 0.61% 7,255,361
2011-05-11 2011-05-06 11.004 659,072 +3,912 0.61% 7,252,489
2011-05-09 2011-05-05 10.812 655,160 +783 0.61% 7,083,841
2011-05-06 2011-05-04 10.659 654,377 +2,347 0.60% 6,975,015
2011-05-05 2011-05-03 10.851 652,030 +7,824 0.60% 7,074,998
2011-04-29 2011-04-27 11.157 644,206 +261 0.60% 7,187,702
2011-04-28 2011-04-26 11.119 643,945 +3,130 0.59% 7,160,100
2011-04-27 2011-04-21 11.503 640,815 +4,434 0.59% 7,370,997
2011-04-26 2011-04-20 11.733 636,381 +1,043 0.59% 7,466,395
2011-04-21 2011-04-19 12.629 635,338 +13,040 0.59% 8,023,987
2011-04-20 2011-04-18 12.669 622,298 -2,649 0.57% 7,884,013
2011-04-19 2011-04-15 12.629 624,947 +503 0.60% 7,892,754
2011-04-18 2011-04-14 12.510 624,444 +7,554 0.60% 7,812,001
2011-04-15 2011-04-13 12.629 616,890 -10,072 0.59% 7,790,998
2011-04-14 2011-04-12 12.272 626,962 +10,072 0.60% 7,694,102
2011-04-13 2011-04-11 12.471 616,890 -16,618 0.59% 7,692,998
2011-04-12 2011-04-08 12.510 633,508 -5,288 0.61% 7,925,395
2011-04-11 2011-04-07 12.590 638,796 -3,777 0.61% 8,042,289
2011-04-07 2011-04-04 12.193 642,573 -25,179 0.61% 7,834,641
2011-04-04 2011-03-31 11.438 667,752 +75,537 0.64% 7,637,759
2011-04-01 2011-03-30 11.478 592,215 -62,948 0.57% 6,797,285
2011-03-30 2011-03-28 11.239 655,163 +10,828 0.63% 7,363,665
2011-03-29 2011-03-25 11.279 644,335 -1,259 0.62% 7,267,555
2011-03-28 2011-03-24 11.359 645,594 +21,654 0.62% 7,333,035
2011-03-24 2011-03-22 11.359 623,940 -756 0.60% 7,087,076
2011-03-21 2011-03-17 11.319 624,696 +6,043 0.60% 7,070,853
2011-03-18 2011-03-16 11.637 618,653 +3,022 0.59% 7,199,013
2011-03-17 2011-03-15 11.081 615,631 -7,806 0.59% 6,821,548
2011-03-11 2011-03-09 11.160 623,437 -25,179 0.60% 6,957,563
2011-03-10 2011-03-08 11.081 648,616 +25,179 0.62% 7,187,041
2011-03-08 2011-03-04 11.756 623,437 -5,036 0.60% 7,328,963
2011-03-07 2011-03-03 11.478 628,473 -25,179 0.60% 7,213,445
2011-03-03 2011-03-01 11.637 653,652 -1,259 0.63% 7,606,283
2011-03-02 2011-02-28 11.239 654,911 +2,770 0.63% 7,360,833
2011-03-01 2011-02-25 11.359 652,141 +504 0.62% 7,407,400
2011-02-28 2011-02-24 11.160 651,637 +1,007 0.62% 7,272,275
2011-02-25 2011-02-23 11.795 650,630 -4,281 0.62% 7,674,477
2011-02-24 2011-02-22 12.153 654,911 -11,079 0.63% 7,959,063
2011-02-21 2011-02-17 12.629 665,990 -2,769 0.64% 8,411,105
2011-02-15 2011-02-11 12.629 668,759 +12,086 0.64% 8,446,076
2011-02-14 2011-02-10 12.629 656,673 -5,036 0.63% 8,293,436
2011-01-28 2011-01-26 12.987 661,709 -1,763 0.63% 8,593,558
2011-01-21 2011-01-19 13.344 663,472 +2,015 0.63% 8,853,605
2011-01-19 2011-01-17 13.305 661,457 -1,511 0.63% 8,800,446
2011-01-17 2011-01-13 13.503 662,968 +1,259 0.63% 8,952,199
2011-01-14 2011-01-12 13.702 661,709 -1,259 0.63% 9,066,598
2011-01-12 2011-01-10 13.583 662,968 +3,777 0.63% 9,004,859
2011-01-11 2011-01-07 14.020 659,191 +6,295 0.63% 9,241,537
2011-01-07 2011-01-05 14.337 652,896 +13,345 0.62% 9,360,724
2011-01-06 2011-01-04 13.742 639,551 +15,359 0.61% 8,788,394
2011-01-03 2010-12-29 13.265 624,192 -2,518 0.60% 8,279,858
2010-12-30 2010-12-28 13.185 626,710 +5,036 0.60% 8,263,479
2010-12-28 2010-12-22 13.463 621,674 +4,784 0.59% 8,369,907
2010-12-23 2010-12-21 13.662 616,890 +12,338 0.59% 8,427,998
2010-12-22 2010-12-20 13.424 604,552 +26,438 0.58% 8,115,375
2010-12-20 2010-12-16 13.583 578,114 -1,511 0.55% 7,852,317
2010-12-17 2010-12-15 13.940 579,625 -13,597 0.55% 8,080,021
2010-12-16 2010-12-14 14.059 593,222 -20,647 0.57% 8,340,244
2010-12-15 2010-12-13 14.059 613,869 +67,481 0.59% 8,630,525
2010-12-14 2010-12-10 14.258 546,388 +18,129 0.52% 7,790,294
2010-12-13 2010-12-09 14.576 528,259 -504 0.51% 7,699,654
2010-12-10 2010-12-08 14.536 528,763 +30,215 0.51% 7,686,000
2010-12-09 2010-12-07 14.774 498,548 +11,582 0.48% 7,365,601
2010-12-08 2010-12-06 14.695 486,966 +16,619 0.47% 7,155,807
2010-12-07 2010-12-03 15.052 470,347 +40,286 0.45% 7,079,716
2010-12-06 2010-12-02 15.052 430,061 +13,094 0.41% 6,473,327
2010-12-03 2010-12-01 15.489 416,967 +20,898 0.40% 6,458,394
2010-12-02 2010-11-30 15.767 396,069 +28,201 0.38% 6,244,815
2010-12-01 2010-11-29 15.410 367,868 +3,022 0.35% 5,668,680
2010-11-30 2010-11-26 15.648 364,846 +23,164 0.35% 5,709,053
2010-11-29 2010-11-25 15.846 341,682 -40,286 0.33% 5,414,436
2010-11-26 2010-11-24 15.568 381,968 +32,733 0.37% 5,946,635
2010-11-25 2010-11-23 16.085 349,235 -5,036 0.33% 5,617,344
2010-11-24 2010-11-22 16.442 354,271 -3,273 0.34% 5,824,977
2010-11-23 2010-11-19 16.402 357,544 -52,373 0.34% 5,864,592
2010-11-22 2010-11-18 16.641 409,917 +5,287 0.39% 6,821,316
2010-11-19 2010-11-17 16.164 404,630 -7,805 0.39% 6,540,497
2010-11-18 2010-11-16 16.839 412,435 -25,179 0.39% 6,945,118
2010-11-17 2010-11-15 16.680 437,614 -15,360 0.42% 7,299,595
2010-11-16 2010-11-12 16.522 452,974 -29,459 0.43% 7,483,846
2010-11-15 2010-11-11 17.475 482,433 -352,509 0.46% 8,430,395
2010-11-12 2010-11-10 16.879 834,942 -51,365 0.80% 14,093,001
2010-11-11 2010-11-09 16.323 886,307 +354,019 0.85% 14,467,192
2010-11-10 2010-11-08 15.330 532,288 -15,108 0.51% 8,160,039
2010-11-09 2010-11-05 14.734 547,396 +4,029 0.52% 8,065,546
2010-11-08 2010-11-04 14.973 543,367 -84,854 0.52% 8,135,661
2010-11-04 2010-11-02 14.774 628,221 -2,266 0.60% 9,281,403
2010-11-03 2010-11-01 14.576 630,487 +47,589 0.60% 9,189,681
2010-11-02 2010-10-29 14.576 582,898 +49,351 0.56% 8,496,046
2010-11-01 2010-10-28 15.132 533,547 -5,539 0.51% 8,073,389
2010-10-29 2010-10-27 15.251 539,086 -152,586 0.52% 8,221,433
2010-10-28 2010-10-26 14.417 691,672 +5,035 0.66% 9,971,605
2010-10-27 2010-10-25 14.337 686,637 +8,310 0.66% 9,844,477
2010-10-26 2010-10-22 14.218 678,327 -3,274 0.65% 9,644,515
2010-10-25 2010-10-21 14.496 681,601 +10,324 0.65% 9,880,555
2010-10-22 2010-10-20 14.615 671,277 +41,042 0.64% 9,810,877
2010-10-21 2010-10-19 14.774 630,235 -64,207 0.60% 9,311,158
2010-10-20 2010-10-18 14.298 694,442 +38,524 0.66% 9,928,799
2010-10-19 2010-10-15 13.742 655,918 -2,518 0.63% 9,013,301
2010-10-18 2010-10-14 13.900 658,436 +15,108 0.63% 9,152,502
2010-10-15 2010-10-13 13.821 643,328 +6,043 0.62% 8,891,396
2010-10-14 2010-10-12 13.702 637,285 +25,179 0.61% 8,731,946
2010-10-13 2010-10-11 13.781 612,106 +23,920 0.59% 8,435,568
2010-10-12 2010-10-08 14.020 588,186 -4,784 0.56% 8,246,082
2010-10-11 2010-10-07 13.861 592,970 +25,179 0.57% 8,218,951
2010-10-08 2010-10-06 13.900 567,791 +10,072 0.54% 7,892,504
2010-10-06 2010-10-04 13.940 557,719 -2,266 0.53% 7,774,649
2010-10-05 2010-09-30 13.940 559,985 +18,381 0.54% 7,806,237
2010-10-04 2010-09-29 14.377 541,604 -1,259 0.52% 7,786,615
2010-09-30 2010-09-28 14.298 542,863 -3,022 0.52% 7,761,595
2010-09-29 2010-09-27 14.814 545,885 +15,611 0.52% 8,086,642
2010-09-28 2010-09-24 14.298 530,274 -25,179 0.51% 7,581,604
2010-09-27 2010-09-22 14.417 555,453 -95,429 0.53% 8,007,781
2010-09-24 2010-09-21 13.861 650,882 +79,818 0.62% 9,021,649
2010-09-22 2010-09-20 14.099 571,064 -5,036 0.55% 8,051,400
2010-09-21 2010-09-17 13.702 576,100 +25,179 0.55% 7,893,602
2010-09-20 2010-09-16 13.781 550,921 +4,029 0.53% 7,592,364
2010-09-17 2010-09-15 13.861 546,892 -2,518 0.52% 7,580,280
2010-09-16 2010-09-14 13.940 549,410 +7,554 0.53% 7,658,821
2010-09-15 2010-09-13 13.980 541,856 -13,093 0.52% 7,575,038
2010-09-14 2010-09-10 14.377 554,949 -10,072 0.53% 7,978,475
2010-09-13 2010-09-09 13.662 565,021 -252 0.54% 7,719,360
2010-09-10 2010-09-08 13.543 565,273 -755 0.54% 7,655,452
2010-09-09 2010-09-07 13.821 566,028 +6,798 0.54% 7,823,037
2010-09-08 2010-09-06 13.742 559,230 -9,316 0.54% 7,684,663
2010-09-07 2010-09-03 13.742 568,546 -17,374 0.54% 7,812,678
2010-09-06 2010-09-02 13.225 585,920 -4,532 0.56% 7,748,913
2010-09-03 2010-09-01 12.510 590,452 -19,388 0.57% 7,386,750
2010-09-01 2010-08-30 12.947 609,840 -5,539 0.58% 7,895,720
2010-08-31 2010-08-27 12.749 615,379 +3,273 0.59% 7,845,235
2010-08-30 2010-08-26 12.431 612,106 -26,690 0.59% 7,609,029
2010-08-27 2010-08-25 13.344 638,796 -2,518 0.61% 8,524,319
2010-08-26 2010-08-24 13.622 641,314 +32,985 0.61% 8,736,210
2010-08-24 2010-08-20 13.861 608,329 +1,762 0.58% 8,431,837
2010-08-23 2010-08-19 14.139 606,567 +7,554 0.58% 8,576,044
2010-08-20 2010-08-18 14.059 599,013 +27,949 0.57% 8,421,661
2010-08-19 2010-08-17 14.020 571,064 +1,259 0.55% 8,006,040
2010-08-18 2010-08-16 14.258 569,805 +2,014 0.55% 8,124,169
2010-08-16 2010-08-12 14.178 567,791 -3,777 0.54% 8,050,354
2010-08-13 2010-08-11 14.456 571,568 -4,784 0.55% 8,262,806
2010-08-12 2010-08-10 14.734 576,352 -3,777 0.55% 8,492,195
2010-08-11 2010-08-09 15.092 580,129 +1,763 0.56% 8,755,207
2010-08-09 2010-08-05 14.973 578,366 -4,280 0.55% 8,659,690
2010-08-06 2010-08-04 14.854 582,646 +1,762 0.56% 8,654,353
2010-08-05 2010-08-03 14.973 580,884 +48,848 0.56% 8,697,391
2010-08-04 2010-08-02 15.052 532,036 +2,014 0.51% 8,008,266
2010-08-03 2010-07-30 14.854 530,022 -60,178 0.51% 7,872,701
2010-08-02 2010-07-29 14.893 590,200 -115,069 0.56% 8,789,997
2010-07-30 2010-07-28 15.012 705,269 -27,697 0.67% 10,587,778
2010-07-29 2010-07-27 13.781 732,966 -16,367 0.70% 10,101,167
2010-07-28 2010-07-26 13.742 749,333 -67,480 0.72% 10,296,964
2010-07-26 2010-07-22 14.178 816,813 -12,841 0.78% 11,581,081
2010-07-23 2010-07-21 14.298 829,654 -60,179 0.79% 11,861,995
2010-07-22 2010-07-20 13.980 889,833 +93,667 0.85% 12,439,686
2010-07-21 2010-07-19 13.662 796,166 +6,295 0.76% 10,877,280
2010-07-20 2010-07-16 14.496 789,871 +6,295 0.76% 11,450,047
2010-07-19 2010-07-15 15.052 783,576 -6,799 0.75% 11,794,474
2010-07-16 2010-07-14 15.449 790,375 +756 0.76% 12,210,713
2010-07-15 2010-07-13 15.608 789,619 -10,072 0.76% 12,324,474
2010-07-14 2010-07-12 15.370 799,691 +1,007 0.77% 12,291,119
2010-07-13 2010-07-09 15.688 798,684 -36,762 0.76% 12,529,401
2010-07-12 2010-07-08 15.211 835,446 -5,791 0.80% 12,707,947
2010-07-09 2010-07-07 14.973 841,237 +15,108 0.81% 12,595,574
2010-07-08 2010-07-06 15.251 826,129 +15,107 0.79% 12,599,037
2010-07-07 2010-07-05 15.132 811,022 +2,770 0.78% 12,272,014
2010-07-06 2010-07-02 15.410 808,252 +19,640 0.77% 12,454,800
2010-07-05 2010-06-30 16.005 788,612 +1,259 0.75% 12,621,956
2010-07-02 2010-06-29 15.608 787,353 +14,855 0.75% 12,289,106
2010-06-30 2010-06-28 15.886 772,498 -31,222 0.74% 12,272,007
2010-06-29 2010-06-25 16.005 803,720 -178,268 0.77% 12,863,764
2010-06-28 2010-06-24 16.323 981,988 -198,161 0.94% 16,028,993
2010-06-25 2010-06-23 16.641 1,180,149 -19,891 1.13% 19,638,536
2010-06-24 2010-06-22 16.402 1,200,040 +83,847 1.15% 19,683,577
2010-06-23 2010-06-21 16.482 1,116,193 -5,288 1.07% 18,396,942
2010-06-22 2010-06-18 16.720 1,121,481 +54,891 1.07% 18,751,338
2010-06-21 2010-06-17 17.753 1,066,590 +6,294 1.02% 18,934,911
2010-06-18 2010-06-15 17.951 1,060,296 -23,668 1.01% 19,033,725
2010-06-17 2010-06-14 17.276 1,083,964 +290,568 1.04% 18,726,748
2010-06-15 2010-06-11 16.680 793,396 +48,092 0.76% 13,234,195
2010-06-14 2010-06-10 16.641 745,304 -250,029 0.71% 12,402,400
2010-06-11 2010-06-09 16.839 995,333 +261,360 0.95% 16,760,714
2010-06-10 2010-06-08 17.078 733,973 +66,221 0.70% 12,534,493
2010-06-09 2010-06-07 17.038 667,752 -20,143 0.64% 11,377,078
2010-06-08 2010-06-04 17.236 687,895 -10,072 0.66% 11,856,872
2010-06-07 2010-06-03 17.316 697,967 +29,963 0.67% 12,085,917
2010-06-04 2010-06-02 16.879 668,004 -13,848 0.64% 11,275,251
2010-06-03 2010-06-01 16.720 681,852 -39,028 0.65% 11,400,672
2010-06-02 2010-05-31 16.561 720,880 +22,913 0.69% 11,938,706
2010-06-01 2010-05-28 16.323 697,967 -1,007 0.69% 11,392,918
2010-05-31 2010-05-27 16.482 698,974 -9,568 0.69% 11,520,395
2010-05-28 2010-05-26 16.005 708,542 -17,122 0.70% 11,340,413
2010-05-27 2010-05-25 15.132 725,664 -2,770 0.72% 10,980,416
2010-05-26 2010-05-24 16.641 728,434 -24,676 0.72% 12,121,670
2010-05-25 2010-05-20 17.276 753,110 +93,667 0.75% 13,010,857
2010-05-24 2010-05-19 18.746 659,443 +16,618 0.65% 12,361,680
2010-05-20 2010-05-18 20.017 642,825 +10,576 0.64% 12,867,126
2010-05-19 2010-05-17 19.699 632,249 -76,545 0.63% 12,454,551
2010-05-18 2010-05-14 19.580 708,794 -363,588 0.70% 13,877,946
2010-05-17 2010-05-13 18.468 1,072,382 +21,906 1.06% 19,804,355
2010-05-14 2010-05-12 18.666 1,050,476 -13,848 1.04% 19,608,404
2010-05-13 2010-05-11 19.024 1,064,324 +63,451 1.06% 20,247,323
2010-05-12 2010-05-10 19.500 1,000,873 +208,736 0.99% 19,517,254
2010-05-11 2010-05-07 18.110 792,137 0.79% 14,345,754

Powered by Renavon Data — Hong Kong financial data services, built on Webb-site.com datasets (CC-BY 4.0)

Sign up for our free newsletter

Recommend Renavon Hong Kong to a friend

Copyright & disclaimer, Privacy policy

Back to top