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: SINOPAC SECURITIES (ASIA) LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 65.700 593,913 +0 0.02% 39,020,084
2025-10-13 2025-10-09 65.550 593,913 +0 0.02% 38,930,997
2025-10-10 2025-10-08 64.900 593,913 +0 0.02% 38,544,954
2025-10-09 2025-10-06 64.750 593,913 +0 0.02% 38,455,867
2025-10-08 2025-10-03 64.850 593,913 +0 0.02% 38,515,258
2025-10-06 2025-10-02 65.000 593,913 -500 0.02% 38,604,345
2025-10-03 2025-09-30 64.450 594,413 +500 0.02% 38,309,918
2025-10-02 2025-09-29 64.500 593,913 +1,500 0.02% 38,307,388
2025-09-29 2025-09-25 64.600 592,413 +1,500 0.02% 38,269,880
2025-09-22 2025-09-18 65.500 590,913 +1,000 0.02% 38,704,802
2025-09-19 2025-09-17 65.800 589,913 +500 0.02% 38,816,275
2025-09-15 2025-09-11 65.750 589,413 -1,000 0.02% 38,753,905
2025-09-12 2025-09-10 65.350 590,413 +12,000 0.02% 38,583,490
2025-09-10 2025-09-08 64.650 578,413 +2,000 0.02% 37,394,400
2025-09-08 2025-09-04 64.250 576,413 +1,000 0.02% 37,034,535
2025-09-05 2025-09-03 64.300 575,413 +1,000 0.02% 36,999,056
2025-09-03 2025-09-01 66.636 574,413 +1,000 0.02% 38,276,626
2025-09-02 2025-08-29 66.485 573,413 +5,473 0.02% 38,123,149
2025-09-01 2025-08-28 66.586 567,940 +2,972 0.02% 37,816,620
2025-08-29 2025-08-27 66.636 564,968 -1,486 0.02% 37,647,248
2025-08-28 2025-08-26 66.434 566,454 +2,476 0.02% 37,631,887
2025-08-26 2025-08-22 66.535 563,978 +3,962 0.02% 37,524,337
2025-08-25 2025-08-21 66.535 560,016 +991 0.02% 37,260,725
2025-08-21 2025-08-19 66.636 559,025 +990 0.02% 37,251,230
2025-08-20 2025-08-18 66.737 558,035 +4,952 0.02% 37,241,602
2025-08-19 2025-08-15 66.737 553,083 +2,476 0.02% 36,911,120
2025-08-18 2025-08-14 67.242 550,607 +991 0.02% 37,023,836
2025-08-11 2025-08-07 67.292 549,616 +1,486 0.02% 36,984,945
2025-08-08 2025-08-06 67.040 548,130 +26,742 0.02% 36,746,595
2025-08-01 2025-07-30 69.211 521,388 -1,189 0.02% 36,085,601
2025-07-28 2025-07-24 67.999 522,577 -990 0.02% 35,534,756
2025-07-24 2025-07-22 68.151 523,567 -4,952 0.02% 35,681,367
2025-07-21 2025-07-17 66.535 528,519 -4,953 0.02% 35,165,069
2025-07-18 2025-07-16 66.333 533,472 +9,905 0.02% 35,386,894
2025-07-15 2025-07-11 66.182 523,567 -495 0.02% 34,650,572
2025-07-11 2025-07-09 66.232 524,062 +990 0.02% 34,709,788
2025-07-08 2025-07-04 66.838 523,072 +991 0.02% 34,961,086
2025-07-07 2025-07-03 67.090 522,081 -9,905 0.02% 35,026,628
2025-06-27 2025-06-25 67.393 531,986 -990 0.02% 35,852,292
2025-06-25 2025-06-23 66.434 532,976 -1,486 0.02% 35,407,804
2025-06-23 2025-06-19 66.434 534,462 +990 0.02% 35,506,526
2025-06-20 2025-06-18 66.687 533,472 -376 0.02% 35,575,409
2025-06-19 2025-06-17 66.737 533,848 -3,467 0.02% 35,627,433
2025-06-18 2025-06-16 66.737 537,315 +9,905 0.02% 35,858,810
2025-06-03 2025-05-30 67.834 527,410 +14,857 0.02% 35,776,078
2025-06-02 2025-05-29 67.834 512,553 +8,776 0.02% 34,768,276
2025-05-27 2025-05-23 68.037 503,777 +3,924 0.02% 34,275,667
2025-05-23 2025-05-21 67.986 499,853 -2,452 0.02% 33,983,214
2025-05-21 2025-05-19 67.171 502,305 +2,825 0.02% 33,740,322
2025-05-14 2025-05-12 68.292 499,480 +981 0.02% 34,110,589
2025-05-08 2025-05-06 68.700 498,499 -981 0.02% 34,246,840
2025-04-28 2025-04-24 67.069 499,480 -981 0.02% 33,499,653
2025-04-25 2025-04-23 66.559 500,461 -981 0.02% 33,310,391
2025-04-24 2025-04-22 66.203 501,442 -6,867 0.02% 33,196,796
2025-04-23 2025-04-17 65.999 508,309 -982 0.02% 33,547,788
2025-04-22 2025-04-16 65.693 509,291 -3,924 0.02% 33,456,864
2025-04-17 2025-04-15 64.674 513,215 -11,773 0.02% 33,191,531
2025-04-15 2025-04-11 63.705 524,988 -1,962 0.02% 33,444,577
2025-04-14 2025-04-10 63.909 526,950 -490 0.02% 33,676,989
2025-04-11 2025-04-09 62.482 527,440 +1,962 0.02% 32,955,648
2025-04-09 2025-04-07 65.030 525,478 -491 0.02% 34,172,089
2025-04-08 2025-04-03 65.183 525,969 -981 0.02% 34,284,436
2025-04-07 2025-04-02 64.878 526,950 +1,962 0.02% 34,187,247
2025-04-03 2025-04-01 65.489 524,988 -1,962 0.02% 34,381,025
2025-04-01 2025-03-28 64.674 526,950 -2,943 0.02% 34,079,824
2025-03-31 2025-03-27 64.470 529,893 +2,453 0.02% 34,162,137
2025-03-27 2025-03-25 64.521 527,440 +490 0.02% 34,030,873
2025-03-24 2025-03-20 64.929 526,950 +981 0.02% 34,214,103
2025-03-20 2025-03-18 65.132 525,969 +491 0.02% 34,257,630
2025-03-19 2025-03-17 64.827 525,478 -11,773 0.02% 34,064,966
2025-03-18 2025-03-14 64.521 537,251 +4,905 0.02% 34,663,887
2025-03-14 2025-03-12 64.980 532,346 +4,906 0.02% 34,591,588
2025-03-13 2025-03-11 65.489 527,440 +11,772 0.02% 34,541,604
2025-03-10 2025-03-06 68.837 515,668 -490 0.02% 35,497,006
2025-03-07 2025-03-05 68.317 516,158 +7,892 0.02% 35,262,579
2025-03-06 2025-03-04 67.330 508,266 +3,368 0.02% 34,221,711
2025-03-05 2025-03-03 66.915 504,898 +4,331 0.02% 33,785,097
2025-02-28 2025-02-26 68.006 500,567 +963 0.02% 34,041,409
2025-02-27 2025-02-25 67.798 499,604 +481 0.02% 33,872,097
2025-02-26 2025-02-24 68.993 499,123 -481 0.02% 34,435,891
2025-02-19 2025-02-17 67.071 499,604 +1,443 0.02% 33,508,718
2025-02-18 2025-02-14 66.603 498,161 +963 0.02% 33,179,009
2025-02-10 2025-02-06 66.759 497,198 +481 0.02% 33,192,362
2025-02-07 2025-02-05 66.447 496,717 +1,925 0.02% 33,005,417
2025-02-06 2025-02-04 67.123 494,792 -482 0.02% 33,211,680
2025-01-23 2025-01-21 68.162 495,274 -962 0.02% 33,758,647
2025-01-21 2025-01-17 68.110 496,236 -1,925 0.02% 33,798,437
2025-01-17 2025-01-15 66.655 498,161 -205,958 0.02% 33,204,890
2025-01-16 2025-01-14 66.551 704,119 -962 0.03% 46,859,846
2025-01-09 2025-01-07 66.187 705,081 +1,925 0.03% 46,667,453
2025-01-08 2025-01-06 66.759 703,156 +1,925 0.03% 46,941,880
2025-01-07 2025-01-03 66.707 701,231 +481 0.03% 46,776,938
2025-01-03 2024-12-31 67.850 700,750 +205,958 0.03% 47,545,777
2024-12-23 2024-12-19 66.291 494,792 +481 0.02% 32,800,390
2024-12-17 2024-12-13 66.811 494,311 +481 0.02% 33,025,310
2024-12-12 2024-12-10 68.265 493,830 -3,272 0.02% 33,711,533
2024-12-05 2024-12-03 67.798 497,102 +4,812 0.02% 33,702,466
2024-12-02 2024-11-28 68.458 492,290 +5,703 0.02% 33,701,366
2024-11-14 2024-11-12 69.612 486,587 +953 0.02% 33,872,512
2024-11-12 2024-11-08 69.560 485,634 -477 0.02% 33,780,696
2024-10-29 2024-10-25 70.085 486,111 +1,906 0.02% 34,068,883
2024-10-22 2024-10-18 70.294 484,205 -3,812 0.02% 34,036,904
2024-10-15 2024-10-10 69.717 488,017 +1,906 0.02% 34,023,259
2024-10-10 2024-10-08 69.665 486,111 +1,906 0.02% 33,864,877
2024-10-08 2024-10-04 72.235 484,205 +477 0.02% 34,976,729
2024-09-26 2024-09-24 75.016 483,728 -953 0.02% 36,287,182
2024-09-20 2024-09-17 74.491 484,681 -477 0.02% 36,104,416
2024-09-02 2024-08-29 74.216 485,158 +4,373 0.02% 36,006,357
2024-08-28 2024-08-26 73.422 480,785 -945 0.02% 35,300,052
2024-08-23 2024-08-21 72.892 481,730 -1,416 0.02% 35,114,428
2024-08-19 2024-08-15 74.216 483,146 -945 0.02% 35,857,035
2024-08-16 2024-08-14 74.427 484,091 -9,540 0.02% 36,029,671
2024-08-15 2024-08-13 74.004 493,631 -1,417 0.02% 36,530,664
2024-08-05 2024-08-01 73.210 495,048 -1,889 0.02% 36,242,443
2024-08-02 2024-07-31 70.987 496,937 -472 0.02% 35,275,898
2024-07-31 2024-07-29 70.775 497,409 -11,334 0.02% 35,204,081
2024-07-29 2024-07-25 69.822 508,743 -2,834 0.02% 35,521,493
2024-07-24 2024-07-22 69.610 511,577 -945 0.02% 35,611,046
2024-07-16 2024-07-12 69.557 512,522 -1,889 0.02% 35,649,697
2024-07-05 2024-07-03 67.916 514,411 -1,889 0.02% 34,936,941
2024-07-04 2024-07-02 67.440 516,300 +2,267 0.02% 34,819,259
2024-07-02 2024-06-27 65.799 514,033 +1,889 0.02% 33,822,842
2024-06-28 2024-06-26 66.964 512,144 -2,833 0.02% 34,294,982
2024-06-27 2024-06-25 65.481 514,977 +3,778 0.02% 33,721,393
2024-06-24 2024-06-20 68.605 511,199 +7,556 0.02% 35,070,582
2024-06-19 2024-06-17 67.652 503,643 +472 0.02% 34,072,314
2024-06-17 2024-06-13 70.140 503,171 -472 0.02% 35,292,258
2024-06-06 2024-06-04 68.234 503,643 -2,834 0.02% 34,365,581
2024-06-03 2024-05-30 67.320 506,477 +2,834 0.02% 34,095,865
2024-05-31 2024-05-29 69.138 503,643 +12,521 0.02% 34,820,707
2024-05-20 2024-05-16 71.383 491,122 -467 0.02% 35,057,982
2024-05-13 2024-05-09 68.496 491,589 -1,871 0.02% 33,671,894
2024-04-24 2024-04-22 65.288 493,460 +2,806 0.02% 32,216,910
2024-04-23 2024-04-19 63.844 490,654 +467 0.02% 31,325,350
2024-03-27 2024-03-25 67.320 490,187 +468 0.02% 32,999,228
2024-03-25 2024-03-21 68.282 489,719 -10,754 0.02% 33,439,064
2024-03-19 2024-03-15 68.389 500,473 +468 0.02% 34,226,891
2024-03-18 2024-03-14 68.389 500,005 +9,351 0.02% 34,194,885
2024-03-12 2024-03-08 68.122 490,654 +467 0.02% 33,424,201
2024-03-08 2024-03-06 71.479 490,187 +9,090 0.02% 35,038,143
2024-03-04 2024-02-29 71.098 481,097 +9,178 0.02% 34,204,923
2024-02-29 2024-02-27 72.623 471,919 +11,013 0.02% 34,272,285
2024-02-08 2024-02-06 73.386 460,906 -918 0.02% 33,824,035
2024-01-26 2024-01-24 66.358 461,824 +918 0.02% 30,645,678
2024-01-24 2024-01-22 65.323 460,906 -918 0.02% 30,107,660
2024-01-04 2024-01-02 69.627 461,824 +918 0.02% 32,155,318
2024-01-03 2023-12-29 70.226 460,906 -918 0.02% 32,367,617
2023-12-21 2023-12-19 68.973 461,824 +459 0.02% 31,853,390
2023-12-19 2023-12-15 69.300 461,365 -459 0.02% 31,972,545
2023-12-18 2023-12-14 69.136 461,824 -918 0.02% 31,928,872
2023-12-04 2023-11-30 66.906 462,742 +4,921 0.02% 30,960,160
2023-11-22 2023-11-20 66.906 457,821 -10,896 0.02% 30,630,916
2023-11-17 2023-11-15 66.190 468,717 +10,896 0.02% 31,024,384
2023-11-16 2023-11-14 64.428 457,821 -4,540 0.02% 29,496,437
2023-11-14 2023-11-10 63.437 462,361 +908 0.02% 29,330,649
2023-11-10 2023-11-08 63.877 461,453 -3,814 0.02% 29,476,333
2023-10-30 2023-10-26 62.335 465,267 +908 0.02% 29,002,582
2023-10-24 2023-10-19 62.831 464,359 +4,540 0.02% 29,176,118
2023-10-19 2023-10-17 63.877 459,819 +2,270 0.02% 29,371,958
2023-10-16 2023-10-12 64.318 457,549 -1,816 0.02% 29,428,522
2023-10-13 2023-10-11 62.996 459,365 -454 0.02% 28,938,227
2023-10-12 2023-10-10 62.335 459,819 +454 0.02% 28,662,979
2023-10-05 2023-10-03 63.106 459,365 +1,816 0.02% 28,988,818
2023-09-14 2023-09-12 65.144 457,549 +908 0.02% 29,806,456
2023-09-06 2023-09-04 66.575 456,641 -6,138 0.02% 30,401,093
2023-09-04 2023-08-30 67.988 462,779 -12,334 0.02% 31,463,328
2023-08-31 2023-08-29 67.765 475,113 -18,424 0.02% 32,196,155
2023-08-30 2023-08-28 66.430 493,537 -18,872 0.02% 32,785,654
2023-08-29 2023-08-25 65.540 512,409 -17,075 0.02% 33,583,182
2023-08-28 2023-08-24 65.707 529,484 -18,423 0.02% 34,790,650
2023-08-25 2023-08-23 65.039 547,907 -18,424 0.02% 35,635,361
2023-08-24 2023-08-22 65.206 566,331 -18,423 0.02% 36,928,167
2023-08-23 2023-08-21 65.150 584,754 -18,423 0.03% 38,096,923
2023-08-22 2023-08-18 65.429 603,177 +449 0.03% 39,464,981
2023-08-21 2023-08-17 67.431 602,728 -18,423 0.03% 40,642,816
2023-08-18 2023-08-16 67.988 621,151 -18,423 0.03% 42,230,692
2023-08-09 2023-08-07 69.824 639,574 -1,797 0.03% 44,657,492
2023-07-31 2023-07-27 69.824 641,371 +898 0.03% 44,782,966
2023-07-28 2023-07-26 69.657 640,473 -898 0.03% 44,613,363
2023-07-14 2023-07-12 66.486 641,371 -450 0.03% 42,641,948
2023-07-13 2023-07-11 66.152 641,821 +450 0.03% 42,457,614
2023-07-12 2023-07-10 65.429 641,371 -1,798 0.03% 41,963,958
2023-07-10 2023-07-06 66.597 643,169 +450 0.03% 42,833,056
2023-07-05 2023-07-03 68.155 642,719 -899 0.03% 43,804,329
2023-07-04 2023-06-30 67.765 643,618 -449 0.03% 43,614,940
2023-06-30 2023-06-28 68.099 644,067 -1,798 0.03% 43,860,368
2023-06-27 2023-06-23 68.489 645,865 -1,797 0.03% 44,234,346
2023-06-26 2023-06-21 68.934 647,662 -1,797 0.03% 44,645,689
2023-06-23 2023-06-20 68.767 649,459 -4,943 0.03% 44,661,162
2023-06-20 2023-06-16 63.759 654,402 -450 0.03% 41,724,298
2023-06-12 2023-06-08 63.147 654,852 +899 0.03% 41,352,220
2023-06-08 2023-06-06 63.704 653,953 -449 0.03% 41,659,287
2023-06-05 2023-06-01 63.745 654,402 +13,929 0.03% 41,714,894
2023-06-02 2023-05-31 64.195 640,473 +7,123 0.03% 41,115,264
2023-06-01 2023-05-30 64.702 633,350 +889 0.03% 40,978,705
2023-05-31 2023-05-29 64.533 632,461 +889 0.03% 40,814,435
2023-05-30 2023-05-25 64.983 631,572 +444 0.03% 41,041,334
2023-05-29 2023-05-24 65.039 631,128 -444 0.03% 41,047,990
2023-05-25 2023-05-23 64.420 631,572 +1,777 0.03% 40,685,998
2023-05-24 2023-05-22 66.277 629,795 -3,999 0.03% 41,740,833
2023-05-22 2023-05-18 66.502 633,794 +444 0.03% 42,148,509
2023-05-19 2023-05-17 67.065 633,350 +444 0.03% 42,475,319
2023-05-18 2023-05-16 68.415 632,906 -444 0.03% 43,300,150
2023-05-17 2023-05-15 68.584 633,350 +444 0.03% 43,437,428
2023-05-16 2023-05-12 67.796 632,906 -1,777 0.03% 42,908,455
2023-05-15 2023-05-11 69.202 634,683 +3,999 0.03% 43,921,645
2023-05-12 2023-05-10 67.908 630,684 -888 0.03% 42,828,780
2023-05-10 2023-05-08 68.302 631,572 -1,778 0.03% 43,137,818
2023-05-02 2023-04-27 65.433 633,350 +1,778 0.03% 41,441,943
2023-04-25 2023-04-21 64.870 631,572 -445 0.03% 40,970,267
2023-04-20 2023-04-18 65.377 632,017 -19,551 0.03% 41,319,162
2023-04-19 2023-04-17 65.208 651,568 -889 0.03% 42,487,365
2023-04-13 2023-04-11 64.758 652,457 -889 0.03% 42,251,666
2023-03-24 2023-03-22 63.745 653,346 -9,775 0.03% 41,647,579
2023-03-10 2023-03-08 66.377 663,121 +14,800 0.03% 44,016,121
2023-03-08 2023-03-06 66.550 648,321 -870 0.03% 43,145,515
2023-03-07 2023-03-03 65.285 649,191 +23,926 0.03% 42,382,623
2023-03-06 2023-03-02 65.113 625,265 +24,360 0.03% 40,712,806
2023-03-03 2023-03-01 64.883 600,905 +22,621 0.03% 38,988,521
2023-03-02 2023-02-28 63.849 578,284 +26,101 0.03% 36,922,597
2023-03-01 2023-02-27 64.021 552,183 +26,101 0.03% 35,351,287
2023-02-28 2023-02-24 64.940 526,082 +26,101 0.02% 34,164,014
2023-02-27 2023-02-23 64.538 499,981 +26,100 0.02% 32,267,867
2023-02-24 2023-02-22 64.940 473,881 +871 0.02% 30,774,056
2023-02-22 2023-02-20 64.768 473,010 -871 0.02% 30,635,942
2023-02-20 2023-02-16 65.170 473,881 +13,051 0.02% 30,882,991
2023-02-17 2023-02-15 65.630 460,830 +16,095 0.02% 30,244,322
2023-02-16 2023-02-14 66.320 444,735 +6,091 0.02% 29,494,710
2023-02-08 2023-02-06 66.377 438,644 -1,740 0.02% 29,115,965
2023-02-06 2023-02-02 67.067 440,384 -870 0.02% 29,535,164
2023-02-03 2023-02-01 66.665 441,254 +870 0.02% 29,416,002
2023-01-31 2023-01-27 66.492 440,384 -1,741 0.02% 29,282,078
2023-01-16 2023-01-12 66.205 442,125 -870 0.02% 29,270,798
2022-12-28 2022-12-22 64.481 442,995 -870 0.02% 28,564,636
2022-12-23 2022-12-21 63.619 443,865 -43,501 0.02% 28,238,104
2022-12-22 2022-12-20 63.963 487,366 -1,305 0.02% 31,173,632
2022-12-20 2022-12-16 62.699 488,671 +3,480 0.02% 30,639,264
2022-12-19 2022-12-15 64.538 485,191 +870 0.02% 31,313,348
2022-12-16 2022-12-14 65.745 484,321 +3,480 0.02% 31,841,706
2022-12-15 2022-12-13 65.400 480,841 -5,220 0.02% 31,447,111
2022-12-13 2022-12-09 64.768 486,061 -4,350 0.02% 31,481,230
2022-12-07 2022-12-05 63.791 490,411 -870 0.02% 31,283,849
2022-12-06 2022-12-02 62.987 491,281 +44,371 0.02% 30,944,077
2022-12-05 2022-12-01 66.822 446,910 -8,700 0.02% 29,863,420
2022-12-02 2022-11-30 65.776 455,610 +6,713 0.02% 29,968,244
2022-12-01 2022-11-29 65.660 448,897 +11,186 0.02% 29,474,522
2022-11-30 2022-11-28 65.486 437,711 +431 0.02% 28,663,749
2022-11-22 2022-11-18 66.473 437,280 +860 0.02% 29,067,472
2022-11-16 2022-11-14 66.415 436,420 -860 0.02% 28,984,946
2022-11-14 2022-11-10 63.045 437,280 +430 0.02% 27,568,363
2022-11-11 2022-11-09 63.742 436,850 +860 0.02% 27,845,857
2022-11-08 2022-11-04 63.103 435,990 +1,721 0.02% 27,512,368
2022-11-02 2022-10-31 61.244 434,269 -860 0.02% 26,596,290
2022-11-01 2022-10-28 62.057 435,129 -12,908 0.02% 27,002,931
2022-10-31 2022-10-27 61.476 448,037 -1,721 0.02% 27,543,630
2022-10-28 2022-10-26 61.651 449,758 -860 0.02% 27,727,831
2022-10-26 2022-10-24 61.011 450,618 -861 0.02% 27,492,831
2022-10-25 2022-10-21 60.198 451,479 +1,721 0.02% 27,178,090
2022-10-21 2022-10-19 62.987 449,758 +861 0.02% 28,328,906
2022-10-14 2022-10-12 63.800 448,897 +1,291 0.02% 28,639,845
2022-10-13 2022-10-11 66.531 447,606 -2,582 0.02% 29,779,884
2022-10-12 2022-10-10 66.067 450,188 +1,291 0.02% 29,742,399
2022-10-05 2022-09-30 68.972 448,897 +430 0.02% 30,961,290
2022-10-03 2022-09-29 68.623 448,467 +861 0.02% 30,775,280
2022-09-30 2022-09-28 67.868 447,606 -3,012 0.02% 30,378,083
2022-09-14 2022-09-09 76.235 450,618 -12,047 0.02% 34,352,946
2022-09-13 2022-09-08 76.177 462,665 -860 0.02% 35,244,468
2022-09-06 2022-09-02 76.642 463,525 +8,604 0.02% 35,525,449
2022-09-02 2022-08-31 79.415 454,921 +5,817 0.02% 36,127,394
2022-09-01 2022-08-30 79.121 449,104 +6,311 0.02% 35,533,735
2022-08-29 2022-08-25 79.767 442,793 +852 0.02% 35,320,077
2022-08-25 2022-08-23 80.001 441,941 -852 0.02% 35,355,798
2022-08-23 2022-08-19 81.350 442,793 +426 0.02% 36,021,284
2022-08-19 2022-08-17 80.353 442,367 +853 0.02% 35,545,553
2022-08-17 2022-08-15 79.356 441,514 -853 0.02% 35,036,786
2022-08-16 2022-08-12 79.063 442,367 -852 0.02% 34,974,748
2022-08-15 2022-08-11 78.359 443,219 -427 0.02% 34,730,162
2022-08-11 2022-08-09 77.127 443,646 -852 0.02% 34,217,187
2022-08-05 2022-08-03 76.658 444,498 +1,705 0.02% 34,074,335
2022-08-04 2022-08-02 77.127 442,793 +1,279 0.02% 34,151,398
2022-08-02 2022-07-29 78.007 441,514 -427 0.02% 34,441,187
2022-08-01 2022-07-28 77.479 441,941 -426 0.02% 34,241,209
2022-07-26 2022-07-22 77.069 442,367 +853 0.02% 34,092,596
2022-07-25 2022-07-21 77.245 441,514 -853 0.02% 34,104,543
2022-07-21 2022-07-19 77.714 442,367 -426 0.02% 34,377,998
2022-07-20 2022-07-18 78.476 442,793 -35,378 0.02% 34,748,723
2022-07-19 2022-07-15 77.420 478,171 +4,262 0.02% 37,020,233
2022-07-15 2022-07-13 78.476 473,909 -11,082 0.02% 37,190,589
2022-07-11 2022-07-07 77.362 484,991 -426 0.02% 37,519,795
2022-07-08 2022-07-06 76.951 485,417 -1,279 0.02% 37,353,457
2022-07-07 2022-07-05 77.362 486,696 -426 0.02% 37,651,697
2022-07-05 2022-06-30 76.365 487,122 +26,427 0.02% 37,198,953
2022-07-04 2022-06-29 76.775 460,695 +1,278 0.02% 35,370,006
2022-06-30 2022-06-28 77.538 459,417 +8,952 0.02% 35,622,181
2022-06-29 2022-06-27 76.893 450,465 +1,278 0.02% 34,637,435
2022-06-28 2022-06-24 76.482 449,187 +13,640 0.02% 34,354,747
2022-06-27 2022-06-23 76.247 435,547 +1,279 0.02% 33,209,349
2022-06-24 2022-06-22 76.951 434,268 +2,131 0.02% 33,417,476
2022-06-23 2022-06-21 79.063 432,137 +4,689 0.02% 34,165,937
2022-06-22 2022-06-20 85.104 427,448 -1,279 0.02% 36,377,486
2022-06-21 2022-06-17 85.456 428,727 -60,100 0.02% 36,637,208
2022-06-20 2022-06-16 86.042 488,827 +3,836 0.02% 42,059,808
2022-06-17 2022-06-15 87.274 484,991 +1,279 0.02% 42,327,108
2022-06-14 2022-06-10 88.858 483,712 +8,098 0.02% 42,981,491
2022-06-13 2022-06-09 88.916 475,614 +4,263 0.02% 42,289,818
2022-06-10 2022-06-08 89.737 471,351 +9,377 0.02% 42,297,807
2022-06-08 2022-06-06 91.028 461,974 -426 0.02% 42,052,443
2022-06-07 2022-06-02 91.145 462,400 -17,050 0.02% 42,145,463
2022-06-06 2022-06-01 90.734 479,450 +426 0.02% 43,502,641
2022-06-02 2022-05-31 92.535 479,024 +426 0.02% 44,326,588
2022-06-01 2022-05-30 93.540 478,598 +3,008 0.02% 44,768,243
2022-05-31 2022-05-27 94.013 475,590 -3,382 0.02% 44,711,839
2022-05-30 2022-05-26 93.422 478,972 -3,383 0.02% 44,746,586
2022-05-27 2022-05-25 93.186 482,355 -1,691 0.02% 44,948,550
2022-05-26 2022-05-24 92.890 484,046 -8,456 0.02% 44,963,024
2022-05-24 2022-05-20 92.713 492,502 -8,879 0.02% 45,661,140
2022-05-16 2022-05-12 89.579 501,381 +2,536 0.02% 44,913,117
2022-05-13 2022-05-11 89.756 498,845 +423 0.02% 44,774,432
2022-05-11 2022-05-06 89.874 498,422 +1,691 0.02% 44,795,407
2022-05-05 2022-05-03 90.821 496,731 +8,457 0.02% 45,113,360
2022-04-28 2022-04-26 91.885 488,274 -1,692 0.02% 44,864,962
2022-04-27 2022-04-25 91.826 489,966 +16,067 0.02% 44,991,461
2022-04-26 2022-04-22 90.939 473,899 -423 0.02% 43,095,787
2022-04-25 2022-04-21 91.353 474,322 -9,301 0.02% 43,330,574
2022-04-21 2022-04-19 90.407 483,623 +1,691 0.02% 43,722,715
2022-04-14 2022-04-12 91.116 481,932 -1,691 0.02% 43,911,785
2022-04-07 2022-04-04 90.288 483,623 +845 0.02% 43,665,524
2022-04-06 2022-04-01 90.939 482,778 -845 0.02% 43,903,233
2022-04-01 2022-03-30 90.347 483,623 +8,456 0.02% 43,694,120
2022-03-25 2022-03-23 89.342 475,167 +845 0.02% 42,452,515
2022-03-24 2022-03-22 89.638 474,322 +2,115 0.02% 42,517,250
2022-03-23 2022-03-21 89.934 472,207 +1,691 0.02% 42,467,268
2022-03-22 2022-03-18 89.697 470,516 +3,805 0.02% 42,203,908
2022-03-21 2022-03-17 89.993 466,711 +9,725 0.02% 42,000,589
2022-03-18 2022-03-16 89.579 456,986 -423 0.02% 40,936,266
2022-03-17 2022-03-15 90.939 457,409 +846 0.02% 41,596,207
2022-03-15 2022-03-11 91.412 456,563 +1,691 0.02% 41,735,238
2022-03-14 2022-03-10 94.521 454,872 -4,228 0.02% 42,994,777
2022-03-11 2022-03-09 93.019 459,100 +8,724 0.02% 42,705,172
2022-03-10 2022-03-08 93.500 450,376 -417 0.02% 42,110,036
2022-03-08 2022-03-04 92.959 450,793 +2,082 0.02% 41,905,390
2022-03-03 2022-03-01 93.260 448,711 +7,910 0.02% 41,846,577
2022-03-01 2022-02-25 96.202 440,801 -833 0.02% 42,405,955
2022-02-23 2022-02-21 96.502 441,634 -1,665 0.02% 42,618,694
2022-02-16 2022-02-14 95.902 443,299 -833 0.02% 42,513,164
2022-02-15 2022-02-11 96.022 444,132 -5,828 0.02% 42,646,392
2022-02-14 2022-02-10 96.142 449,960 -1,249 0.02% 43,260,049
2022-02-11 2022-02-09 96.202 451,209 -7,910 0.02% 43,407,226
2022-02-08 2022-02-04 94.641 459,119 -8,326 0.02% 43,451,347
2022-01-27 2022-01-25 93.860 467,445 -3,331 0.02% 43,874,407
2022-01-26 2022-01-24 94.160 470,776 +8,327 0.02% 44,328,408
2022-01-25 2022-01-21 93.920 462,449 -417 0.02% 43,433,253
2022-01-24 2022-01-20 93.800 462,866 -416 0.02% 43,416,826
2022-01-21 2022-01-19 93.199 463,282 +416 0.02% 43,177,641
2022-01-20 2022-01-18 93.680 462,866 -416 0.02% 43,361,235
2022-01-17 2022-01-13 93.800 463,282 -833 0.02% 43,455,847
2022-01-14 2022-01-12 92.779 464,115 +833 0.02% 43,060,181
2022-01-13 2022-01-11 93.440 463,282 +9,159 0.02% 43,288,923
2022-01-12 2022-01-10 93.500 454,123 +832 0.02% 42,460,380
2022-01-10 2022-01-06 94.581 453,291 -8,742 0.02% 42,872,560
2022-01-07 2022-01-05 95.421 462,033 +416 0.02% 44,087,823
2022-01-06 2022-01-04 95.481 461,617 +416 0.02% 44,075,849
2022-01-04 2021-12-31 94.581 461,201 -1,248 0.02% 43,620,693
2022-01-03 2021-12-29 95.421 462,449 +416 0.02% 44,127,519
2021-12-30 2021-12-28 95.301 462,033 -9,575 0.02% 44,032,332
2021-12-29 2021-12-24 93.920 471,608 -417 0.02% 44,293,467
2021-12-28 2021-12-22 93.860 472,025 -1,665 0.02% 44,304,286
2021-12-23 2021-12-21 93.680 473,690 -2,914 0.02% 44,375,226
2021-12-22 2021-12-20 93.199 476,604 -833 0.02% 44,419,244
2021-12-21 2021-12-17 92.479 477,437 -832 0.02% 44,152,831
2021-12-17 2021-12-15 91.938 478,269 -833 0.02% 43,971,288
2021-12-16 2021-12-14 91.098 479,102 -1,249 0.02% 43,645,083
2021-12-15 2021-12-13 90.197 480,351 -416 0.02% 43,326,180
2021-12-10 2021-12-08 90.077 480,767 +416 0.02% 43,305,960
2021-12-08 2021-12-06 90.437 480,351 +2,498 0.02% 43,441,562
2021-12-03 2021-12-01 92.461 477,853 +416 0.02% 44,182,832
2021-12-02 2021-11-30 92.522 477,437 +3,114 0.02% 44,173,278
2021-11-29 2021-11-25 93.551 474,323 +3,303 0.02% 44,373,416
2021-11-23 2021-11-19 92.037 471,020 -2,890 0.02% 43,351,401
2021-11-15 2021-11-11 91.735 473,910 +826 0.02% 43,473,910
2021-11-12 2021-11-10 91.795 473,084 -413 0.02% 43,426,783
2021-11-11 2021-11-09 92.098 473,497 +1,239 0.02% 43,608,048
2021-11-10 2021-11-08 91.856 472,258 -413 0.02% 43,379,556
2021-11-05 2021-11-03 91.916 472,671 +825 0.02% 43,446,113
2021-11-01 2021-10-28 91.553 471,846 -412 0.02% 43,198,858
2021-10-22 2021-10-20 90.826 472,258 -1,652 0.02% 42,893,431
2021-10-21 2021-10-19 90.826 473,910 +826 0.02% 43,043,476
2021-10-19 2021-10-15 90.584 473,084 +413 0.02% 42,853,871
2021-10-18 2021-10-12 90.342 472,671 +1,651 0.02% 42,701,977
2021-10-12 2021-10-08 91.008 471,020 -413 0.02% 42,866,550
2021-10-04 2021-09-29 91.129 471,433 +5,781 0.02% 42,961,227
2021-09-28 2021-09-24 90.705 465,652 +2,064 0.02% 42,237,041
2021-09-24 2021-09-21 91.129 463,588 +1,651 0.02% 42,246,320
2021-09-23 2021-09-20 91.129 461,937 +826 0.02% 42,095,866
2021-09-21 2021-09-17 91.613 461,111 +826 0.02% 42,243,959
2021-09-16 2021-09-14 92.340 460,285 +3,303 0.02% 42,502,734
2021-09-14 2021-09-10 92.824 456,982 -3,303 0.02% 42,419,100
2021-09-10 2021-09-08 92.401 460,285 +1,651 0.02% 42,530,605
2021-09-09 2021-09-07 92.401 458,634 -6,193 0.02% 42,378,051
2021-09-08 2021-09-06 93.127 464,827 +2,890 0.02% 43,288,036
2021-09-07 2021-09-03 93.067 461,937 +3,716 0.02% 42,990,928
2021-09-06 2021-09-02 94.338 458,221 -413 0.02% 43,227,751
2021-09-02 2021-08-31 94.922 458,634 +3,698 0.02% 43,534,349
2021-08-30 2021-08-26 95.105 454,936 +2,047 0.02% 43,266,641
2021-08-27 2021-08-25 95.166 452,889 +410 0.02% 43,099,607
2021-08-24 2021-08-20 96.204 452,479 -410 0.02% 43,530,140
2021-08-19 2021-08-17 95.349 452,889 +819 0.02% 43,182,544
2021-08-17 2021-08-13 94.922 452,070 -409 0.02% 42,911,283
2021-08-12 2021-08-10 94.067 452,479 +819 0.02% 42,563,417
2021-08-11 2021-08-09 94.556 451,660 +819 0.02% 42,706,941
2021-08-10 2021-08-06 94.494 450,841 +410 0.02% 42,601,979
2021-08-09 2021-08-05 94.494 450,431 +819 0.02% 42,563,237
2021-08-05 2021-08-03 96.021 449,612 +2,048 0.02% 43,171,987
2021-07-29 2021-07-27 98.767 447,564 -6,553 0.02% 44,204,765
2021-07-28 2021-07-26 97.425 454,117 -4,915 0.02% 44,242,134
2021-07-23 2021-07-21 95.227 459,032 +1,147 0.02% 43,712,232
2021-07-21 2021-07-19 95.227 457,885 -410 0.02% 43,603,006
2021-07-20 2021-07-16 94.983 458,295 +410 0.02% 43,530,147
2021-07-16 2021-07-14 94.556 457,885 +819 0.02% 43,295,549
2021-07-14 2021-07-12 94.250 457,066 -2,457 0.02% 43,078,605
2021-07-13 2021-07-09 94.311 459,523 +4,095 0.02% 43,338,229
2021-07-12 2021-07-08 94.617 455,428 -819 0.02% 43,091,027
2021-07-08 2021-07-06 94.861 456,247 -409 0.02% 43,279,921
2021-07-06 2021-07-02 94.067 456,656 +3,276 0.02% 42,956,335
2021-06-30 2021-06-28 94.372 453,380 +1,638 0.02% 42,786,550
2021-06-28 2021-06-24 94.739 451,742 -45,050 0.02% 42,797,422
2021-06-23 2021-06-21 94.189 496,792 +1,229 0.02% 46,792,466
2021-06-22 2021-06-18 95.532 495,563 +409 0.02% 47,342,222
2021-06-18 2021-06-16 95.532 495,154 +410 0.02% 47,303,149
2021-06-15 2021-06-10 95.471 494,744 +409 0.02% 47,233,780
2021-06-10 2021-06-08 95.898 494,335 -819 0.02% 47,405,962
2021-06-09 2021-06-07 95.410 495,154 +8,191 0.02% 47,242,698
2021-06-07 2021-06-03 95.044 486,963 -81,090 0.02% 46,282,839
2021-06-03 2021-06-01 96.265 568,053 -410 0.03% 54,683,458
2021-06-01 2021-05-28 98.517 568,463 +6,167 0.03% 56,003,199
2021-05-28 2021-05-26 98.025 562,296 +813 0.03% 55,118,841
2021-05-26 2021-05-24 97.655 561,483 +406 0.03% 54,831,843
2021-05-25 2021-05-21 96.855 561,077 +1,219 0.03% 54,343,361
2021-05-21 2021-05-18 97.286 559,858 -4,469 0.03% 54,466,449
2021-05-17 2021-05-13 97.040 564,327 +3,656 0.03% 54,762,319
2021-05-13 2021-05-11 96.917 560,671 +813 0.03% 54,338,539
2021-05-12 2021-05-10 98.886 559,858 -813 0.03% 55,362,166
2021-05-11 2021-05-07 98.086 560,671 -28,439 0.03% 54,994,051
2021-05-04 2021-04-30 94.333 589,110 +5,688 0.03% 55,572,234
2021-05-03 2021-04-29 95.194 583,422 +2,031 0.03% 55,538,279
2021-04-27 2021-04-23 94.763 581,391 -406 0.03% 55,094,511
2021-04-26 2021-04-22 94.209 581,797 +406 0.03% 54,810,779
2021-04-21 2021-04-19 94.209 581,391 -1,625 0.03% 54,772,530
2021-04-20 2021-04-16 93.840 583,016 -1,219 0.03% 54,710,366
2021-04-19 2021-04-15 93.286 584,235 -406 0.03% 54,501,201
2021-04-16 2021-04-14 93.348 584,641 -1,625 0.03% 54,575,051
2021-04-14 2021-04-12 91.994 586,266 +812 0.03% 53,933,078
2021-04-13 2021-04-09 91.994 585,454 +70 0.03% 53,858,379
2021-04-01 2021-03-30 93.410 585,384 -812 0.03% 54,680,430
2021-03-30 2021-03-26 91.933 586,196 +8,125 0.03% 53,890,567
2021-03-29 2021-03-25 92.856 578,071 -2,031 0.03% 53,677,184
2021-03-24 2021-03-22 93.410 580,102 -813 0.03% 54,187,041
2021-03-22 2021-03-18 91.687 580,915 +1,219 0.03% 53,262,085
2021-03-19 2021-03-17 91.933 579,696 +48,753 0.03% 53,293,005
2021-03-18 2021-03-16 91.317 530,943 -406 0.03% 48,484,297
2021-03-10 2021-03-08 90.394 531,349 -813 0.03% 48,030,927
2021-03-09 2021-03-05 90.025 532,162 -2,437 0.03% 47,907,939
2021-03-08 2021-03-04 93.446 534,599 +1,625 0.03% 49,956,315
2021-03-05 2021-03-03 92.883 532,974 +8,633 0.03% 49,504,438
2021-03-04 2021-03-02 92.446 524,341 -1,599 0.03% 48,473,001
2021-03-03 2021-03-01 93.384 525,940 +2,398 0.03% 49,114,267
2021-03-02 2021-02-26 94.635 523,542 -399 0.03% 49,545,260
2021-03-01 2021-02-25 95.385 523,941 +399 0.03% 49,976,276
2021-02-26 2021-02-24 96.198 523,542 -5,595 0.03% 50,363,920
2021-02-25 2021-02-23 94.072 529,137 -800 0.03% 49,776,875
2021-02-24 2021-02-22 91.632 529,937 -399 0.03% 48,559,424
2021-02-23 2021-02-19 90.319 530,336 +799 0.03% 47,899,388
2021-02-18 2021-02-16 91.257 529,537 -5,196 0.03% 48,324,043
2021-02-17 2021-02-11 90.319 534,733 +2,334 0.03% 48,296,520
2021-02-09 2021-02-05 90.131 532,399 +400 0.03% 47,985,814
2021-02-08 2021-02-04 90.444 531,999 -3,198 0.03% 48,116,139
2021-02-05 2021-02-03 90.319 535,197 +800 0.03% 48,338,428
2021-02-03 2021-02-01 90.569 534,397 +1,929 0.03% 48,399,874
2021-02-02 2021-01-29 90.944 532,468 +400 0.03% 48,424,994
2021-01-29 2021-01-27 92.195 532,068 -400 0.03% 49,054,210
2021-01-26 2021-01-22 90.944 532,468 -799 0.03% 48,424,994
2021-01-25 2021-01-21 91.695 533,267 -1,199 0.03% 48,897,915
2021-01-22 2021-01-20 90.944 534,466 -1,599 0.03% 48,606,701
2021-01-21 2021-01-19 90.694 536,065 -2,398 0.03% 48,618,003
2021-01-20 2021-01-18 89.756 538,463 -1,599 0.03% 48,330,293
2021-01-19 2021-01-15 89.819 540,062 -55,957 0.03% 48,507,592
2021-01-18 2021-01-14 90.819 596,019 -1,599 0.03% 54,130,044
2021-01-15 2021-01-13 90.256 597,618 +3,198 0.03% 53,938,847
2021-01-12 2021-01-08 90.944 594,420 +1,199 0.03% 54,059,183
2021-01-11 2021-01-07 90.381 593,221 +1,998 0.03% 53,616,199
2021-01-08 2021-01-06 91.257 591,223 +400 0.03% 53,953,332
2021-01-07 2021-01-05 91.883 590,823 +400 0.03% 54,286,376
2021-01-06 2021-01-04 91.382 590,423 +6,794 0.03% 53,954,186
2021-01-05 2020-12-31 89.693 583,629 +800 0.03% 52,347,708
2020-12-28 2020-12-22 88.317 582,829 +799 0.03% 51,473,951
2020-12-23 2020-12-21 88.693 582,030 +1,199 0.03% 51,621,814
2020-12-22 2020-12-18 90.256 580,831 -799 0.03% 52,423,713
2020-12-21 2020-12-17 88.192 581,630 +1,599 0.03% 51,295,300
2020-12-18 2020-12-16 88.693 580,031 +799 0.03% 51,444,517
2020-12-17 2020-12-15 88.192 579,232 +1,999 0.03% 51,083,814
2020-12-15 2020-12-11 88.818 577,233 +799 0.03% 51,268,564
2020-12-14 2020-12-10 89.005 576,434 -400 0.03% 51,305,763
2020-12-11 2020-12-09 89.193 576,834 +800 0.03% 51,449,604
2020-12-10 2020-12-08 89.443 576,034 -800 0.03% 51,522,368
2020-12-07 2020-12-03 89.693 576,834 +800 0.03% 51,738,241
2020-12-04 2020-12-02 90.194 576,034 +959 0.03% 51,954,723
2020-12-03 2020-12-01 92.115 575,075 +1,199 0.03% 52,972,844
2020-12-02 2020-11-30 91.862 573,876 +5,349 0.03% 52,717,570
2020-12-01 2020-11-27 92.115 568,527 +792 0.03% 52,369,677
2020-11-30 2020-11-26 92.115 567,735 +397 0.03% 52,296,722
2020-11-27 2020-11-25 92.367 567,338 -8,718 0.03% 52,403,331
2020-11-26 2020-11-24 92.746 576,056 +2,774 0.03% 53,426,655
2020-11-25 2020-11-23 91.547 573,282 +396 0.03% 52,482,156
2020-11-24 2020-11-20 92.241 572,886 +793 0.03% 52,843,494
2020-11-23 2020-11-19 92.746 572,093 +1,585 0.03% 53,059,104
2020-11-19 2020-11-17 93.313 570,508 +3,566 0.03% 53,236,054
2020-11-18 2020-11-16 93.250 566,942 -396 0.03% 52,867,529
2020-11-17 2020-11-13 92.935 567,338 -793 0.03% 52,725,483
2020-11-16 2020-11-12 93.061 568,131 +793 0.03% 52,870,870
2020-11-13 2020-11-11 94.638 567,338 -1,585 0.03% 53,691,938
2020-11-12 2020-11-10 91.547 568,923 +2,773 0.03% 52,083,103
2020-11-11 2020-11-09 92.115 566,150 -1,188 0.03% 52,150,721
2020-11-10 2020-11-06 92.052 567,338 -793 0.03% 52,224,358
2020-11-09 2020-11-05 91.988 568,131 -2,377 0.03% 52,261,510
2020-11-05 2020-11-03 91.294 570,508 +1,585 0.03% 52,084,226
2020-11-03 2020-10-30 89.970 568,923 +2,773 0.03% 51,185,737
2020-11-02 2020-10-29 90.537 566,150 +397 0.03% 51,257,729
2020-10-30 2020-10-28 90.853 565,753 +1,585 0.03% 51,400,259
2020-10-29 2020-10-27 91.105 564,168 +792 0.03% 51,398,635
2020-10-27 2020-10-22 91.168 563,376 +396 0.03% 51,362,025
2020-10-20 2020-10-16 92.052 562,980 +397 0.03% 51,823,197
2020-10-19 2020-10-15 92.430 562,583 +2,377 0.03% 51,999,621
2020-10-15 2020-10-12 93.629 560,206 -396 0.03% 52,451,463
2020-10-14 2020-10-09 92.115 560,602 +792 0.03% 51,639,668
2020-10-12 2020-10-08 92.493 559,810 -111,741 0.03% 51,778,632
2020-10-09 2020-10-07 93.566 671,551 +1,189 0.03% 62,834,201
2020-10-08 2020-10-06 92.367 670,362 -1,981 0.03% 61,919,353
2020-10-07 2020-10-05 92.052 672,343 -2,378 0.03% 61,890,234
2020-10-05 2020-09-29 90.600 674,721 +3,170 0.03% 61,130,031
2020-09-30 2020-09-28 91.988 671,551 -1,585 0.03% 61,774,960
2020-09-29 2020-09-25 93.124 673,136 -396 0.03% 62,685,215
2020-09-28 2020-09-24 91.168 673,532 +1,981 0.03% 61,404,758
2020-09-25 2020-09-23 92.367 671,551 +396 0.03% 62,029,178
2020-09-24 2020-09-22 91.925 671,155 +397 0.03% 61,696,188
2020-09-23 2020-09-21 92.998 670,758 -793 0.03% 62,379,127
2020-09-22 2020-09-18 92.872 671,551 -4,755 0.03% 62,368,135
2020-09-18 2020-09-16 93.692 676,306 +396 0.03% 63,364,446
2020-09-17 2020-09-15 93.377 675,910 +397 0.03% 63,114,120
2020-09-16 2020-09-14 94.007 675,513 +3,962 0.03% 63,503,246
2020-09-15 2020-09-11 93.944 671,551 +396 0.03% 63,088,419
2020-09-14 2020-09-10 93.818 671,155 +1,585 0.03% 62,966,528
2020-09-11 2020-09-09 95.395 669,570 -792 0.03% 63,873,943
2020-09-10 2020-09-08 94.765 670,362 +1,189 0.03% 63,526,550
2020-09-08 2020-09-04 95.017 669,173 +46,757 0.03% 63,582,753
2020-09-07 2020-09-03 94.701 622,416 +396 0.03% 58,943,699
2020-09-04 2020-09-02 95.332 622,020 -793 0.03% 59,298,644
2020-09-03 2020-09-01 96.828 622,813 -396 0.03% 60,305,729
2020-09-02 2020-08-31 96.892 623,209 +3,980 0.03% 60,383,721
2020-09-01 2020-08-28 96.255 619,229 +11,789 0.03% 59,604,146
2020-08-31 2020-08-27 95.746 607,440 +2,358 0.03% 58,160,233
2020-08-28 2020-08-26 96.065 605,082 +2,751 0.03% 58,126,936
2020-08-25 2020-08-21 95.810 602,331 +393 0.03% 57,709,384
2020-08-24 2020-08-20 95.428 601,938 +4,715 0.03% 57,441,963
2020-08-19 2020-08-17 97.337 597,223 -785 0.03% 58,131,859
2020-08-18 2020-08-14 96.701 598,008 +23,577 0.03% 57,827,822
2020-08-14 2020-08-12 96.764 574,431 -2,357 0.03% 55,584,453
2020-08-13 2020-08-11 95.810 576,788 -3,144 0.03% 55,262,107
2020-08-12 2020-08-10 94.410 579,932 +1,179 0.03% 54,751,652
2020-08-10 2020-08-06 93.902 578,753 -21,220 0.03% 54,345,785
2020-08-07 2020-08-05 94.283 599,973 +786 0.03% 56,567,393
2020-08-06 2020-08-04 94.156 599,187 -1,572 0.03% 56,417,047
2020-08-05 2020-08-03 94.283 600,759 +78,200 0.03% 56,641,500
2020-08-04 2020-07-31 93.393 522,559 -1,707 0.03% 48,803,126
2020-07-31 2020-07-29 91.548 524,266 -393 0.03% 47,995,303
2020-07-30 2020-07-28 91.548 524,659 +786 0.03% 48,031,282
2020-07-29 2020-07-27 91.230 523,873 -393 0.03% 47,792,684
2020-07-28 2020-07-24 90.975 524,266 +786 0.03% 47,695,124
2020-07-27 2020-07-23 91.102 523,480 +135 0.03% 47,690,224
2020-07-24 2020-07-22 91.293 523,345 -393 0.03% 47,777,809
2020-07-23 2020-07-21 92.247 523,738 +786 0.03% 48,313,482
2020-07-22 2020-07-20 91.230 522,952 +7,466 0.03% 47,708,662
2020-07-20 2020-07-16 92.566 515,486 +18,077 0.03% 47,716,230
2020-07-17 2020-07-15 92.820 497,409 +1,571 0.03% 46,169,501
2020-07-16 2020-07-14 92.820 495,838 +5,895 0.02% 46,023,681
2020-07-14 2020-07-10 94.029 489,943 +22,792 0.02% 46,068,730
2020-07-13 2020-07-09 95.238 467,151 +2,358 0.02% 44,490,300
2020-07-10 2020-07-08 96.510 464,793 +1,964 0.02% 44,857,123
2020-07-09 2020-07-07 96.764 462,829 +1,179 0.02% 44,785,356
2020-07-08 2020-07-06 98.864 461,650 -1,179 0.02% 45,640,470
2020-07-07 2020-07-03 98.864 462,829 -1,178 0.02% 45,757,030
2020-07-06 2020-07-02 98.546 464,007 -393 0.02% 45,725,894
2020-07-02 2020-06-29 96.065 464,400 +786 0.02% 44,612,382
2020-06-30 2020-06-26 96.892 463,614 +7,466 0.02% 44,920,305
2020-06-29 2020-06-24 97.719 456,148 +393 0.02% 44,574,168
2020-06-26 2020-06-23 98.418 455,755 -393 0.02% 44,854,705
2020-06-23 2020-06-19 98.609 456,148 -393 0.02% 44,980,443
2020-06-22 2020-06-18 98.228 456,541 +1,179 0.02% 44,844,928
2020-06-19 2020-06-17 97.846 455,362 -393 0.02% 44,555,300
2020-06-18 2020-06-16 97.846 455,755 -393 0.02% 44,593,754
2020-06-17 2020-06-15 97.337 456,148 +4,322 0.02% 44,400,050
2020-06-16 2020-06-12 99.309 451,826 +786 0.02% 44,870,445
2020-06-11 2020-06-09 99.754 451,040 -393 0.02% 44,993,251
2020-06-09 2020-06-05 99.627 451,433 -786 0.02% 44,975,015
2020-06-05 2020-06-03 99.500 452,219 +786 0.02% 44,995,782
2020-06-04 2020-06-02 99.373 451,433 -786 0.02% 44,860,136
2020-06-02 2020-05-29 97.421 452,219 +4,031 0.02% 44,055,845
2020-05-29 2020-05-27 99.153 448,188 +1,170 0.02% 44,439,245
2020-05-27 2020-05-25 98.063 447,018 +1,949 0.02% 43,835,853
2020-05-26 2020-05-22 98.832 445,069 +1,169 0.02% 43,987,264
2020-05-25 2020-05-21 103.194 443,900 -390 0.02% 45,807,665
2020-05-19 2020-05-15 101.141 444,290 -6,626 0.02% 44,936,081
2020-05-15 2020-05-13 102.681 450,916 -7,017 0.02% 46,300,314
2020-05-14 2020-05-12 102.681 457,933 +390 0.02% 47,020,824
2020-05-11 2020-05-07 102.552 457,543 +1,559 0.02% 46,922,089
2020-05-06 2020-05-04 103.771 455,984 +390 0.02% 47,317,859
2020-05-04 2020-04-28 106.657 455,594 -780 0.02% 48,592,272
2020-04-27 2020-04-23 104.669 456,374 +390 0.02% 47,768,105
2020-04-21 2020-04-17 104.540 455,984 -1,559 0.02% 47,668,795
2020-04-20 2020-04-16 104.092 457,543 +1,559 0.02% 47,626,361
2020-04-17 2020-04-15 105.438 455,984 +611 0.02% 48,078,220
2020-04-16 2020-04-14 104.284 455,373 -3,509 0.02% 47,488,098
2020-04-15 2020-04-09 102.232 458,882 -1,559 0.02% 46,912,254
2020-04-09 2020-04-07 102.360 460,441 -5,067 0.02% 47,130,694
2020-04-08 2020-04-06 100.179 465,508 -6,237 0.02% 46,634,265
2020-04-07 2020-04-03 96.203 471,745 +2,339 0.02% 45,383,243
2020-04-06 2020-04-02 92.355 469,406 -1,170 0.02% 43,351,895
2020-04-03 2020-04-01 90.238 470,576 +2,339 0.02% 42,463,993
2020-04-02 2020-03-31 91.713 468,237 -1,559 0.02% 42,943,627
2020-04-01 2020-03-30 90.046 469,796 +3,118 0.02% 42,303,216
2020-03-31 2020-03-27 91.521 466,678 -1,559 0.02% 42,710,855
2020-03-30 2020-03-26 89.854 468,237 +2,729 0.02% 42,072,743
2020-03-27 2020-03-25 89.661 465,508 -2,729 0.02% 41,737,966
2020-03-26 2020-03-24 86.647 468,237 +10,135 0.02% 40,571,217
2020-03-25 2020-03-23 83.376 458,102 -14,812 0.02% 38,194,647
2020-03-24 2020-03-20 89.469 472,914 +3,118 0.02% 42,311,005
2020-03-23 2020-03-19 89.597 469,796 -2,339 0.02% 42,092,302
2020-03-20 2020-03-18 95.690 472,135 +8,186 0.02% 45,178,518
2020-03-18 2020-03-16 99.538 463,949 -780 0.02% 46,180,531
2020-03-17 2020-03-13 99.666 464,729 +6,627 0.02% 46,317,781
2020-03-12 2020-03-10 104.412 458,102 +1,169 0.02% 47,831,450
2020-03-11 2020-03-09 103.963 456,933 -1,949 0.02% 47,504,254
2020-03-10 2020-03-06 105.951 458,882 -389 0.02% 48,619,224
2020-03-09 2020-03-05 109.552 459,271 +389 0.02% 50,314,105
2020-03-06 2020-03-04 106.560 458,882 +6,486 0.02% 48,898,277
2020-03-05 2020-03-03 105.649 452,396 +1,153 0.02% 47,795,105
2020-03-04 2020-03-02 105.193 451,243 +768 0.02% 47,467,804
2020-03-02 2020-02-27 107.210 450,475 +769 0.02% 48,295,486
2020-02-27 2020-02-25 107.015 449,706 -1,922 0.02% 48,125,275
2020-02-25 2020-02-21 106.690 451,628 -768 0.02% 48,184,055
2020-02-24 2020-02-20 107.145 452,396 +384 0.02% 48,472,006
2020-02-21 2020-02-19 106.950 452,012 -3,843 0.02% 48,342,646
2020-02-19 2020-02-17 107.340 455,855 +384 0.02% 48,931,587
2020-02-18 2020-02-14 107.340 455,471 -384 0.02% 48,890,369
2020-02-17 2020-02-13 106.690 455,855 -3,074 0.02% 48,635,032
2020-02-14 2020-02-12 106.104 458,929 +4,227 0.02% 48,694,297
2020-02-12 2020-02-10 105.649 454,702 -769 0.02% 48,038,731
2020-02-11 2020-02-07 106.364 455,471 +385 0.02% 48,445,911
2020-02-06 2020-02-04 104.218 455,086 +7,686 0.02% 47,427,980
2020-02-05 2020-02-03 104.478 447,400 +1,537 0.02% 46,743,385
2020-02-03 2020-01-30 104.998 445,863 +768 0.02% 46,814,846
2020-01-31 2020-01-29 106.299 445,095 +385 0.02% 47,313,318
2020-01-30 2020-01-24 107.470 444,710 -769 0.02% 47,793,141
2020-01-29 2020-01-22 107.340 445,479 +769 0.02% 47,817,825
2020-01-23 2020-01-21 106.560 444,710 +768 0.02% 47,388,115
2020-01-21 2020-01-17 108.511 443,942 -2,306 0.02% 48,172,692
2020-01-17 2020-01-15 107.145 446,248 +385 0.02% 47,813,278
2020-01-16 2020-01-14 107.666 445,863 -385 0.02% 48,004,071
2020-01-13 2020-01-09 107.210 446,248 +385 0.02% 47,842,309
2020-01-10 2020-01-08 106.755 445,863 -385 0.02% 47,597,994
2020-01-09 2020-01-07 106.820 446,248 -384 0.02% 47,668,125
2020-01-07 2020-01-03 106.885 446,632 +384 0.02% 47,738,200
2020-01-06 2020-01-02 107.275 446,248 -384 0.02% 47,871,339
2020-01-03 2019-12-31 106.560 446,632 +1,537 0.02% 47,592,922
2019-12-27 2019-12-20 107.080 445,095 -4,996 0.02% 47,660,784
2019-12-20 2019-12-18 107.991 450,091 -384 0.02% 48,605,684
2019-12-19 2019-12-17 106.885 450,475 -2,690 0.02% 48,148,958
2019-12-17 2019-12-13 107.405 453,165 -384 0.02% 48,672,323
2019-12-16 2019-12-12 105.584 453,549 -384 0.02% 47,887,413
2019-12-13 2019-12-11 103.957 453,933 +3,074 0.02% 47,189,695
2019-12-11 2019-12-09 103.697 450,859 -384 0.02% 46,752,808
2019-12-10 2019-12-06 103.762 451,243 -4,996 0.02% 46,821,983
2019-12-09 2019-12-05 103.762 456,239 -384 0.02% 47,340,379
2019-12-06 2019-12-04 102.982 456,623 -385 0.02% 47,023,758
2019-12-04 2019-12-02 103.892 457,008 +385 0.02% 47,479,633
2019-12-02 2019-11-28 106.480 456,623 +3,564 0.02% 48,621,254
2019-11-29 2019-11-27 106.021 453,059 -7,626 0.02% 48,033,820
2019-11-26 2019-11-22 105.169 460,685 +763 0.02% 48,449,665
2019-11-25 2019-11-21 105.300 459,922 +1,906 0.02% 48,429,732
2019-11-22 2019-11-20 105.956 458,016 +382 0.02% 48,529,336
2019-11-20 2019-11-18 105.956 457,634 +3,050 0.02% 48,488,861
2019-11-19 2019-11-15 105.234 454,584 +1,144 0.02% 47,837,836
2019-11-15 2019-11-13 105.497 453,440 +3,050 0.02% 47,836,370
2019-11-13 2019-11-11 107.464 450,390 -381 0.02% 48,400,521
2019-11-12 2019-11-08 109.824 450,771 -1,144 0.02% 49,505,463
2019-11-07 2019-11-05 109.168 451,915 +17,540 0.02% 49,334,796
2019-11-06 2019-11-04 109.234 434,375 -7,245 0.02% 47,448,465
2019-11-05 2019-11-01 108.119 441,620 -5,719 0.02% 47,747,621
2019-11-04 2019-10-31 106.677 447,339 -3,051 0.02% 47,720,684
2019-10-31 2019-10-29 106.939 450,390 -381 0.02% 48,164,277
2019-10-30 2019-10-28 106.873 450,771 -2,669 0.02% 48,175,465
2019-10-29 2019-10-25 106.873 453,440 +3,050 0.02% 48,460,711
2019-10-25 2019-10-23 104.579 450,390 +382 0.02% 47,101,178
2019-10-24 2019-10-22 104.906 450,008 +3,050 0.02% 47,208,757
2019-10-23 2019-10-21 104.710 446,958 +4,957 0.02% 46,800,875
2019-10-22 2019-10-18 104.841 442,001 +381 0.02% 46,339,790
2019-10-21 2019-10-17 105.038 441,620 +381 0.02% 46,386,712
2019-10-18 2019-10-16 104.775 441,239 -2,287 0.02% 46,230,971
2019-10-16 2019-10-14 105.956 443,526 -382 0.02% 46,994,040
2019-10-14 2019-10-10 104.382 443,908 -762 0.02% 46,335,983
2019-10-11 2019-10-09 104.382 444,670 +762 0.02% 46,415,522
2019-10-10 2019-10-08 106.021 443,908 +382 0.02% 47,063,621
2019-10-08 2019-10-03 107.660 443,526 +1,525 0.02% 47,750,133
2019-10-04 2019-10-02 106.415 442,001 -382 0.02% 47,035,321
2019-10-03 2019-09-30 107.988 442,383 +382 0.02% 47,772,104
2019-09-27 2019-09-25 107.529 442,001 -26,309 0.02% 47,527,990
2019-09-25 2019-09-23 106.808 468,310 -1,907 0.02% 50,019,214
2019-09-24 2019-09-20 107.398 470,217 -7,626 0.02% 50,500,371
2019-09-23 2019-09-19 104.710 477,843 +11,439 0.02% 50,034,837
2019-09-18 2019-09-16 106.349 466,404 +2,288 0.02% 49,601,574
2019-09-13 2019-09-11 105.890 464,116 +1,525 0.02% 49,145,235
2019-09-12 2019-09-10 105.169 462,591 -1,144 0.02% 48,650,117
2019-09-10 2019-09-06 106.218 463,735 +26,691 0.02% 49,256,918
2019-09-09 2019-09-05 105.628 437,044 +2,669 0.02% 46,163,959
2019-09-06 2019-09-04 107.332 434,375 -3,813 0.02% 46,622,531
2019-09-05 2019-09-03 103.398 438,188 -382 0.02% 45,307,961
2019-09-04 2019-09-02 102.808 438,570 +1,907 0.02% 45,088,660
2019-09-03 2019-08-30 106.723 436,663 +381 0.02% 46,601,818
2019-09-02 2019-08-29 108.903 436,282 +1,891 0.02% 47,512,561
2019-08-29 2019-08-27 105.533 434,391 +2,648 0.02% 45,842,645
2019-08-28 2019-08-26 105.203 431,743 +756 0.02% 45,420,541
2019-08-27 2019-08-23 107.053 430,987 +1,135 0.02% 46,138,463
2019-08-05 2019-08-01 112.274 429,852 +757 0.02% 48,260,994
2019-07-31 2019-07-29 113.529 429,095 +1,513 0.02% 48,714,758
2019-07-30 2019-07-26 113.397 427,582 +1,892 0.02% 48,486,477
2019-07-29 2019-07-25 114.719 425,690 +2,270 0.02% 48,834,540
2019-07-26 2019-07-24 114.785 423,420 +378 0.02% 48,602,110
2019-07-22 2019-07-18 115.247 423,042 +1,513 0.02% 48,754,410
2019-07-15 2019-07-11 116.040 421,529 -378 0.02% 48,914,307
2019-07-12 2019-07-10 115.379 421,907 +1,892 0.02% 48,679,365
2019-07-05 2019-07-03 116.371 420,015 -1,135 0.02% 48,877,400
2019-07-04 2019-07-02 115.445 421,150 +1,891 0.02% 48,619,853
2019-06-28 2019-06-26 113.133 419,259 +379 0.02% 47,431,853
2019-06-26 2019-06-24 114.719 418,880 -379 0.02% 48,053,307
2019-06-25 2019-06-21 114.190 419,259 -2,270 0.02% 47,875,141
2019-06-24 2019-06-20 119.278 421,529 +3,405 0.02% 50,279,228
2019-06-21 2019-06-19 118.221 418,124 -3,405 0.02% 49,430,997
2019-06-20 2019-06-18 117.230 421,529 +379 0.02% 49,415,706
2019-06-14 2019-06-12 117.362 421,150 +378 0.02% 49,426,937
2019-06-13 2019-06-11 119.675 420,772 -1,135 0.02% 50,355,767
2019-06-12 2019-06-10 119.741 421,907 -757 0.02% 50,519,479
2019-06-11 2019-06-06 117.230 422,664 +908 0.02% 49,548,762
2019-06-10 2019-06-05 116.701 421,756 +379 0.02% 49,219,353
2019-06-05 2019-06-03 116.833 421,377 -379 0.02% 49,230,815
2019-05-31 2019-05-29 121.050 421,756 +2,949 0.02% 51,053,469
2019-05-30 2019-05-28 120.983 418,807 +376 0.02% 50,668,623
2019-05-29 2019-05-27 123.379 418,431 -19,159 0.02% 51,625,571
2019-05-28 2019-05-24 122.115 437,590 -751 0.02% 53,436,099
2019-05-24 2019-05-22 122.314 438,341 -3,757 0.02% 53,615,318
2019-05-22 2019-05-20 119.652 442,098 -2,630 0.02% 52,898,033
2019-05-20 2019-05-16 116.724 444,728 +376 0.02% 51,910,517
2019-05-17 2019-05-15 116.924 444,352 +4,508 0.02% 51,955,340
2019-05-16 2019-05-14 117.855 439,844 -1,503 0.02% 51,838,034
2019-05-15 2019-05-10 116.525 441,347 +1,127 0.02% 51,427,761
2019-05-14 2019-05-09 116.325 440,220 +5,635 0.02% 51,208,551
2019-05-10 2019-05-08 117.323 434,585 +752 0.02% 50,986,868
2019-05-07 2019-05-03 119.053 433,833 +751 0.02% 51,649,273
2019-05-06 2019-05-02 117.922 433,082 +1,127 0.02% 51,069,916
2019-05-03 2019-04-30 118.388 431,955 -1,127 0.02% 51,138,236
2019-05-02 2019-04-29 119.652 433,082 +2,254 0.02% 51,819,248
2019-04-30 2019-04-26 118.588 430,828 +15,778 0.02% 51,090,824
2019-04-29 2019-04-25 117.323 415,050 +2,630 0.02% 48,694,961
2019-04-26 2019-04-24 117.656 412,420 +376 0.02% 48,523,628
2019-04-25 2019-04-23 117.722 412,044 -376 0.02% 48,506,810
2019-04-24 2019-04-18 118.055 412,420 +751 0.02% 48,688,301
2019-04-23 2019-04-17 118.388 411,669 +752 0.02% 48,736,619
2019-04-18 2019-04-16 118.721 410,917 +375 0.02% 48,784,319
2019-04-15 2019-04-11 119.253 410,542 +376 0.02% 48,958,363
2019-04-12 2019-04-10 119.918 410,166 +2,630 0.02% 49,186,479
2019-04-02 2019-03-29 121.116 407,536 +375 0.02% 49,359,262
2019-03-29 2019-03-27 119.985 407,161 +1,879 0.02% 48,853,219
2019-03-19 2019-03-15 121.316 405,282 -752 0.02% 49,167,177
2019-03-18 2019-03-14 121.249 406,034 -751 0.02% 49,231,386
2019-03-15 2019-03-13 121.582 406,785 -751 0.02% 49,457,797
2019-03-14 2019-03-12 122.314 407,536 +375 0.02% 49,847,430
2019-03-08 2019-03-06 124.103 407,161 +5,584 0.02% 50,529,760
2019-03-07 2019-03-05 123.968 401,577 -4,821 0.02% 49,782,630
2019-03-06 2019-03-04 125.586 406,398 +370 0.02% 51,037,771
2019-03-05 2019-03-01 125.788 406,028 -370 0.02% 51,073,415
2019-03-04 2019-02-28 125.383 406,398 +370 0.02% 50,955,584
2019-03-01 2019-02-27 126.327 406,028 +742 0.02% 51,292,380
2019-02-28 2019-02-26 124.507 405,286 +1,113 0.02% 50,460,991
2019-02-27 2019-02-25 126.462 404,173 +371 0.02% 51,112,534
2019-02-26 2019-02-22 130.574 403,802 -2,967 0.02% 52,726,065
2019-02-25 2019-02-21 129.900 406,769 +2,596 0.02% 52,839,274
2019-02-21 2019-02-19 127.675 404,173 -371 0.02% 51,602,952
2019-02-20 2019-02-18 126.799 404,544 +742 0.02% 51,295,804
2019-02-19 2019-02-15 126.732 403,802 -1,855 0.02% 51,174,498
2019-01-30 2019-01-28 122.620 405,657 -741 0.02% 49,741,508
2019-01-29 2019-01-25 122.754 406,398 +741 0.02% 49,887,161
2019-01-24 2019-01-22 122.552 405,657 -741 0.02% 49,714,163
2019-01-23 2019-01-21 121.608 406,398 -371 0.02% 49,421,437
2019-01-22 2019-01-18 122.080 406,769 +741 0.02% 49,658,498
2019-01-21 2019-01-17 122.417 406,028 -741 0.02% 49,704,889
2019-01-17 2019-01-15 123.429 406,769 -371 0.02% 50,206,907
2019-01-16 2019-01-14 122.620 407,140 -742 0.02% 49,923,353
2019-01-15 2019-01-11 122.687 407,882 -1,112 0.02% 50,041,833
2019-01-14 2019-01-10 122.215 408,994 +370 0.02% 49,985,267
2019-01-09 2019-01-07 119.788 408,624 +371 0.02% 48,948,409
2019-01-08 2019-01-04 119.856 408,253 -1,854 0.02% 48,931,488
2019-01-07 2019-01-03 117.631 410,107 +1,854 0.02% 48,241,399
2018-12-28 2018-12-24 120.934 408,253 +371 0.02% 49,371,816
2018-12-19 2018-12-17 120.732 407,882 -371 0.02% 49,244,463
2018-12-18 2018-12-14 118.777 408,253 -371 0.02% 48,491,159
2018-12-17 2018-12-13 118.171 408,624 -741 0.02% 48,287,316
2018-12-14 2018-12-12 117.766 409,365 +1,112 0.02% 48,209,307
2018-12-11 2018-12-07 119.586 408,253 -371 0.02% 48,821,406
2018-12-10 2018-12-06 118.373 408,624 -370 0.02% 48,369,952
2018-12-07 2018-12-05 118.710 408,994 -1,113 0.02% 48,551,603
2018-12-06 2018-12-04 116.350 410,107 -371 0.02% 47,716,134
2018-12-03 2018-11-29 119.284 410,478 +2,903 0.02% 48,963,378
2018-11-29 2018-11-27 120.710 407,575 +737 0.02% 49,198,178
2018-11-28 2018-11-26 123.018 406,838 -369 0.02% 50,048,311
2018-11-27 2018-11-23 120.777 407,207 +369 0.02% 49,181,402
2018-11-26 2018-11-22 120.438 406,838 +1,104 0.02% 48,998,733
2018-11-23 2018-11-21 120.370 405,734 +369 0.02% 48,838,224
2018-11-20 2018-11-16 119.963 405,365 +368 0.02% 48,628,684
2018-11-15 2018-11-13 118.198 404,997 +368 0.02% 47,869,655
2018-11-14 2018-11-12 118.198 404,629 -1,105 0.02% 47,826,159
2018-11-13 2018-11-09 116.365 405,734 +369 0.02% 47,213,038
2018-11-12 2018-11-08 117.858 405,365 +368 0.02% 47,775,550
2018-11-08 2018-11-06 117.994 404,997 -368 0.02% 47,787,169
2018-11-06 2018-11-02 119.012 405,365 -3,314 0.02% 48,243,398
2018-10-30 2018-10-26 115.957 408,679 +3,682 0.02% 47,389,258
2018-10-29 2018-10-25 117.858 404,997 -6,997 0.02% 47,732,178
2018-10-26 2018-10-24 116.908 411,994 -2,946 0.02% 48,165,244
2018-10-25 2018-10-23 116.636 414,940 +369 0.02% 48,396,971
2018-10-18 2018-10-15 117.994 414,571 -369 0.02% 48,916,842
2018-10-16 2018-10-12 119.420 414,940 -736 0.02% 49,551,963
2018-10-15 2018-10-11 119.487 415,676 +368 0.02% 49,668,076
2018-10-12 2018-10-10 120.710 415,308 -5,155 0.02% 50,131,624
2018-10-11 2018-10-09 119.352 420,463 -1,841 0.02% 50,182,972
2018-10-09 2018-10-05 118.265 422,304 +7,364 0.02% 49,943,971
2018-10-08 2018-10-04 120.166 414,940 +1,842 0.02% 49,861,839
2018-10-04 2018-10-02 122.814 413,098 +368 0.02% 50,734,266
2018-10-02 2018-09-27 123.629 412,730 +368 0.02% 51,025,316
2018-09-28 2018-09-26 123.629 412,362 +368 0.02% 50,979,821
2018-09-21 2018-09-19 128.856 411,994 +369 0.02% 53,088,056
2018-09-20 2018-09-18 128.788 411,625 +1,104 0.02% 53,012,563
2018-09-18 2018-09-14 129.264 410,521 +1,842 0.02% 53,065,474
2018-09-17 2018-09-13 131.640 408,679 -2,210 0.02% 53,798,461
2018-09-14 2018-09-12 128.381 410,889 -2,209 0.02% 52,750,401
2018-09-12 2018-09-10 124.104 413,098 -3,683 0.02% 51,267,130
2018-09-07 2018-09-05 122.543 416,781 +1,105 0.02% 51,073,408
2018-09-05 2018-09-03 125.869 415,676 -3,682 0.02% 52,320,803
2018-09-04 2018-08-31 126.092 419,358 +368 0.02% 52,877,671
2018-09-03 2018-08-30 125.955 418,990 +3,502 0.02% 52,774,000
2018-08-30 2018-08-28 126.024 415,488 +732 0.02% 52,361,300
2018-08-24 2018-08-22 124.247 414,756 -1,464 0.02% 51,532,068
2018-08-23 2018-08-21 124.315 416,220 +732 0.02% 51,742,411
2018-08-22 2018-08-20 128.416 415,488 +366 0.02% 53,355,142
2018-08-20 2018-08-16 128.621 415,122 -366 0.02% 53,393,254
2018-08-17 2018-08-15 127.185 415,488 -1,097 0.02% 52,844,023
2018-08-16 2018-08-14 127.390 416,585 -732 0.02% 53,068,957
2018-08-15 2018-08-13 123.290 417,317 +2,195 0.02% 51,450,977
2018-08-13 2018-08-09 124.315 415,122 -1,463 0.02% 51,605,913
2018-08-09 2018-08-07 126.024 416,585 -5,853 0.02% 52,499,548
2018-08-08 2018-08-06 123.017 422,438 -5,452 0.02% 51,966,863
2018-08-03 2018-08-01 120.078 427,890 +732 0.02% 51,380,097
2018-08-02 2018-07-31 122.538 427,158 -1,097 0.02% 52,343,150
2018-07-30 2018-07-26 120.898 428,255 +365 0.02% 51,775,141
2018-07-27 2018-07-25 121.035 427,890 -365 0.02% 51,789,500
2018-07-26 2018-07-24 121.855 428,255 +365 0.02% 52,184,894
2018-07-24 2018-07-20 122.196 427,890 -4,389 0.02% 52,286,632
2018-07-23 2018-07-19 120.966 432,279 -1,463 0.02% 52,291,178
2018-07-17 2018-07-13 119.531 433,742 -3,658 0.02% 51,845,648
2018-07-10 2018-07-06 120.420 437,400 -1,098 0.02% 52,671,502
2018-07-09 2018-07-05 120.351 438,498 -2,195 0.02% 52,773,754
2018-07-06 2018-07-04 119.736 440,693 -3,292 0.02% 52,766,862
2018-07-04 2018-06-29 115.499 443,985 -732 0.02% 51,279,764
2018-07-03 2018-06-28 115.567 444,717 -5,121 0.02% 51,394,702
2018-06-29 2018-06-27 114.064 449,838 -18,656 0.02% 51,310,175
2018-06-28 2018-06-26 113.175 468,494 -8,413 0.03% 53,021,912
2018-06-26 2018-06-22 109.621 476,907 +365 0.03% 52,279,217
2018-06-25 2018-06-21 109.416 476,542 -365 0.03% 52,141,501
2018-06-22 2018-06-20 110.442 476,907 -732 0.03% 52,670,334
2018-06-21 2018-06-19 109.416 477,639 -5,487 0.03% 52,261,531
2018-06-19 2018-06-14 111.057 483,126 +732 0.03% 53,654,332
2018-06-13 2018-06-11 111.877 482,394 +10,974 0.03% 53,968,655
2018-06-12 2018-06-08 112.013 471,420 +731 0.03% 52,805,356
2018-06-11 2018-06-07 113.654 470,689 -5,487 0.03% 53,495,508
2018-06-08 2018-06-06 112.355 476,176 -366 0.03% 53,500,807
2018-06-06 2018-06-04 112.355 476,542 -365 0.03% 53,541,929
2018-06-05 2018-06-01 112.238 476,907 -2,927 0.03% 53,527,270
2018-06-04 2018-05-31 113.478 479,834 +3,592 0.03% 54,450,518
2018-06-01 2018-05-30 112.514 476,242 +1,089 0.03% 53,583,803
2018-05-31 2018-05-29 112.652 475,153 +3,994 0.03% 53,526,712
2018-05-30 2018-05-28 113.547 471,159 +363 0.03% 53,498,541
2018-05-29 2018-05-25 114.442 470,796 -5,446 0.03% 53,878,758
2018-05-28 2018-05-24 113.822 476,242 -363 0.03% 54,206,871
2018-05-25 2018-05-23 112.445 476,605 +5,809 0.03% 53,591,828
2018-05-24 2018-05-21 113.753 470,796 -5,809 0.03% 53,554,578
2018-05-23 2018-05-18 111.206 476,605 +4,356 0.03% 53,001,103
2018-05-21 2018-05-17 111.688 472,249 +727 0.03% 52,744,319
2018-05-18 2018-05-16 111.481 471,522 +2,541 0.03% 52,565,718
2018-05-17 2018-05-15 112.583 468,981 -363 0.03% 52,799,134
2018-05-16 2018-05-14 114.373 469,344 -1,452 0.03% 53,680,270
2018-05-14 2018-05-10 112.858 470,796 -1,090 0.03% 53,133,143
2018-05-11 2018-05-09 112.720 471,886 +21,421 0.03% 53,191,172
2018-05-10 2018-05-08 112.445 450,465 -3,630 0.02% 50,652,517
2018-05-08 2018-05-04 111.481 454,095 +2,904 0.02% 50,622,939
2018-05-07 2018-05-03 111.550 451,191 -4,720 0.02% 50,330,267
2018-05-03 2018-04-30 112.238 455,911 -7,261 0.02% 51,170,713
2018-05-02 2018-04-27 111.343 463,172 -1,452 0.03% 51,571,066
2018-04-26 2018-04-24 112.101 464,624 -3,631 0.03% 52,084,660
2018-04-23 2018-04-19 111.825 468,255 -3,631 0.03% 52,362,725
2018-04-20 2018-04-18 112.170 471,886 -10,165 0.03% 52,931,228
2018-04-19 2018-04-17 110.861 482,051 -4,720 0.03% 53,440,764
2018-04-18 2018-04-16 109.966 486,771 +6,898 0.03% 53,528,294
2018-04-12 2018-04-10 110.861 479,873 -726 0.03% 53,199,308
2018-04-11 2018-04-09 111.343 480,599 -2,905 0.03% 53,511,444
2018-04-09 2018-04-04 109.346 483,504 -726 0.03% 52,869,397
2018-04-06 2018-04-03 110.448 484,230 -5,083 0.03% 53,482,272
2018-04-04 2018-03-29 110.035 489,313 -4,357 0.03% 53,841,521
2018-04-03 2018-03-28 109.484 493,670 -726 0.03% 54,048,999
2018-03-28 2018-03-26 108.933 494,396 +4,357 0.03% 53,856,139
2018-03-27 2018-03-23 109.759 490,039 +4,357 0.03% 53,786,434
2018-03-26 2018-03-22 111.550 485,682 -5,809 0.03% 54,177,731
2018-03-23 2018-03-21 110.310 491,491 -10,892 0.03% 54,216,549
2018-03-21 2018-03-19 109.691 502,383 -2,542 0.03% 55,106,712
2018-03-16 2018-03-14 108.520 504,925 -1,089 0.03% 54,794,489
2018-03-14 2018-03-12 108.107 506,014 +1,816 0.03% 54,703,609
2018-03-13 2018-03-09 107.625 504,198 -3,994 0.03% 54,264,260
2018-03-12 2018-03-08 110.526 508,192 -509 0.03% 56,168,490
2018-03-09 2018-03-07 109.408 508,701 +8,048 0.03% 55,656,103
2018-03-08 2018-03-06 110.247 500,653 +357 0.03% 55,195,321
2018-03-07 2018-03-05 108.989 500,296 +1,074 0.03% 54,526,808
2018-03-06 2018-03-02 110.526 499,222 -358 0.03% 55,177,070
2018-03-05 2018-03-01 110.386 499,580 +358 0.03% 55,146,833
2018-03-02 2018-02-28 110.526 499,222 +358 0.03% 55,177,070
2018-02-28 2018-02-26 110.247 498,864 -358 0.03% 54,998,090
2018-02-26 2018-02-22 107.312 499,222 -716 0.03% 53,572,680
2018-02-23 2018-02-21 107.242 499,938 +358 0.03% 53,614,588
2018-02-22 2018-02-20 107.103 499,580 -358 0.03% 53,506,389
2018-02-21 2018-02-15 106.195 499,938 -2,147 0.03% 53,090,667
2018-02-20 2018-02-13 105.286 502,085 +2,147 0.03% 52,862,652
2018-02-14 2018-02-12 105.566 499,938 +2,505 0.03% 52,776,314
2018-02-13 2018-02-09 106.334 497,433 +5,222 0.03% 52,894,156
2018-02-12 2018-02-08 107.592 492,211 +2,147 0.03% 52,957,866
2018-02-09 2018-02-07 107.592 490,064 +9,303 0.03% 52,726,867
2018-02-08 2018-02-06 108.430 480,761 +2,863 0.03% 52,129,000
2018-02-07 2018-02-05 110.177 477,898 +358 0.03% 52,653,270
2018-02-06 2018-02-02 111.644 477,540 -716 0.03% 53,314,455
2018-02-05 2018-02-01 111.644 478,256 -716 0.03% 53,394,392
2018-02-02 2018-01-31 111.574 478,972 -4,294 0.03% 53,440,866
2018-02-01 2018-01-30 111.784 483,266 -2,504 0.03% 54,021,255
2018-01-30 2018-01-26 110.386 485,770 +2,791 0.03% 53,622,397
2018-01-26 2018-01-24 109.269 482,979 +1,073 0.03% 52,774,417
2018-01-24 2018-01-22 109.269 481,906 +3,579 0.03% 52,657,171
2018-01-23 2018-01-19 109.478 478,327 +1,431 0.03% 52,366,354
2018-01-19 2018-01-17 109.827 476,896 +2,147 0.03% 52,376,282
2018-01-16 2018-01-12 110.107 474,749 +716 0.03% 52,273,155
2018-01-15 2018-01-11 110.386 474,033 +357 0.03% 52,326,792
2018-01-12 2018-01-10 111.015 473,676 +7,480 0.03% 52,585,223
2018-01-11 2018-01-09 110.666 466,196 +358 0.03% 51,591,976
2018-01-08 2018-01-04 110.596 465,838 +3,578 0.03% 51,519,812
2018-01-05 2018-01-03 110.736 462,260 +570 0.03% 51,188,691
2018-01-02 2017-12-28 111.923 461,690 -3,579 0.03% 51,673,922
2017-12-29 2017-12-27 111.644 465,269 -2,862 0.03% 51,944,472
2017-12-28 2017-12-22 111.644 468,131 -1,074 0.03% 52,263,997
2017-12-27 2017-12-21 110.806 469,205 -3,578 0.03% 51,990,532
2017-12-22 2017-12-20 111.225 472,783 +358 0.03% 52,585,179
2017-12-19 2017-12-15 110.386 472,425 -716 0.03% 52,149,290
2017-12-18 2017-12-14 110.386 473,141 +3,221 0.03% 52,228,327
2017-12-15 2017-12-13 110.526 469,920 +715 0.03% 51,938,434
2017-12-14 2017-12-12 109.827 469,205 +1,432 0.03% 51,531,599
2017-12-13 2017-12-11 108.779 467,773 +4,651 0.03% 50,884,113
2017-12-12 2017-12-08 109.478 463,122 -948 0.03% 50,701,739
2017-12-11 2017-12-07 109.618 464,070 +5,871 0.03% 50,870,368
2017-12-08 2017-12-06 109.688 458,199 +2,505 0.03% 50,258,814
2017-12-07 2017-12-05 109.967 455,694 +5,010 0.03% 50,111,394
2017-12-06 2017-12-04 110.945 450,684 +1,789 0.02% 50,001,275
2017-12-05 2017-12-01 112.544 448,895 +5,010 0.02% 50,520,598
2017-12-04 2017-11-30 112.122 443,885 +4,696 0.02% 49,769,296
2017-12-01 2017-11-29 114.304 439,189 +711 0.02% 50,201,042
2017-11-30 2017-11-28 114.445 438,478 -711 0.02% 50,181,496
2017-11-28 2017-11-24 113.741 439,189 -355 0.02% 49,953,746
2017-11-27 2017-11-23 112.826 439,544 +711 0.02% 49,591,944
2017-11-17 2017-11-15 112.544 438,833 -2,487 0.02% 49,388,177
2017-11-16 2017-11-14 111.348 441,320 +2,487 0.02% 49,140,021
2017-11-08 2017-11-06 110.996 438,833 +710 0.02% 48,708,665
2017-11-07 2017-11-03 111.629 438,123 +355 0.02% 48,907,390
2017-11-06 2017-11-02 110.996 437,768 +710 0.02% 48,590,454
2017-11-03 2017-11-01 111.770 437,058 +356 0.02% 48,850,029
2017-11-01 2017-10-30 112.052 436,702 +710 0.02% 48,933,186
2017-10-31 2017-10-27 112.192 435,992 +710 0.02% 48,915,004
2017-10-25 2017-10-23 112.474 435,282 -1,065 0.02% 48,957,895
2017-10-20 2017-10-18 112.615 436,347 +710 0.02% 49,139,104
2017-10-19 2017-10-17 112.896 435,637 +355 0.02% 49,181,795
2017-10-18 2017-10-16 112.615 435,282 -7,103 0.02% 49,019,169
2017-10-13 2017-10-11 112.052 442,385 +1,420 0.02% 49,569,976
2017-10-12 2017-10-10 111.489 440,965 +1,421 0.02% 49,162,567
2017-10-11 2017-10-09 111.981 439,544 +2,131 0.02% 49,220,700
2017-10-09 2017-10-04 112.192 437,413 +4,618 0.02% 49,074,429
2017-10-06 2017-10-03 111.981 432,795 +1,421 0.02% 48,464,939
2017-09-28 2017-09-26 112.404 431,374 +1,065 0.02% 48,487,985
2017-09-26 2017-09-22 112.333 430,309 +355 0.02% 48,337,988
2017-09-25 2017-09-21 112.615 429,954 +2,487 0.02% 48,419,158
2017-09-22 2017-09-20 113.107 427,467 +710 0.02% 48,349,693
2017-09-21 2017-09-19 112.896 426,757 +4,973 0.02% 48,179,276
2017-09-20 2017-09-18 113.600 421,784 +2,841 0.02% 47,914,712
2017-09-18 2017-09-14 113.811 418,943 +2,131 0.02% 47,680,435
2017-09-15 2017-09-13 114.445 416,812 +4,973 0.02% 47,701,936
2017-09-14 2017-09-12 115.500 411,839 -3,552 0.02% 47,567,607
2017-09-13 2017-09-11 115.782 415,391 -355 0.02% 48,094,813
2017-09-11 2017-09-07 114.445 415,746 +4,262 0.02% 47,579,938
2017-09-05 2017-09-01 117.463 411,484 -710 0.02% 48,334,199
2017-09-04 2017-08-31 117.180 412,194 +1,525 0.02% 48,300,717
2017-08-29 2017-08-25 115.691 410,669 +5,642 0.02% 47,510,668
2017-08-28 2017-08-24 115.336 405,027 +4,232 0.02% 46,714,380
2017-08-24 2017-08-21 115.974 400,795 +3,880 0.02% 46,481,984
2017-08-22 2017-08-18 116.825 396,915 +1,058 0.02% 46,369,646
2017-08-21 2017-08-17 118.101 395,857 -3,527 0.02% 46,751,159
2017-08-16 2017-08-14 116.896 399,384 -1,411 0.02% 46,686,399
2017-08-15 2017-08-11 117.534 400,795 -1,410 0.02% 47,107,047
2017-08-14 2017-08-10 116.612 402,205 +3,526 0.02% 46,902,115
2017-08-10 2017-08-08 116.542 398,679 +1,764 0.02% 46,462,678
2017-08-08 2017-08-04 119.802 396,915 -353 0.02% 47,551,397
2017-08-04 2017-08-02 118.526 397,268 -353 0.02% 47,086,772
2017-07-31 2017-07-27 117.392 397,621 -9,874 0.02% 46,677,620
2017-07-27 2017-07-25 117.676 407,495 +1,763 0.02% 47,952,299
2017-07-25 2017-07-21 117.463 405,732 +1,411 0.02% 47,658,551
2017-07-21 2017-07-19 116.258 404,321 -5,643 0.02% 47,005,557
2017-07-19 2017-07-17 116.116 409,964 +353 0.02% 47,603,477
2017-07-14 2017-07-12 115.974 409,611 +1,058 0.02% 47,504,415
2017-07-11 2017-07-07 115.478 408,553 -7,054 0.02% 47,178,980
2017-07-10 2017-07-06 115.053 415,607 -17,633 0.02% 47,816,792
2017-07-07 2017-07-05 115.053 433,240 -2,676 0.02% 49,845,520
2017-07-06 2017-07-04 115.124 435,916 +5,643 0.02% 50,184,303
2017-07-05 2017-07-03 116.896 430,273 +352 0.02% 50,297,200
2017-07-04 2017-06-30 117.109 429,921 +353 0.02% 50,347,483
2017-07-03 2017-06-29 118.243 429,568 +353 0.02% 50,793,370
2017-06-28 2017-06-26 119.094 429,215 +3,526 0.02% 51,116,750
2017-06-23 2017-06-21 119.094 425,689 -705 0.02% 50,696,826
2017-06-22 2017-06-20 119.448 426,394 -3,879 0.02% 50,931,920
2017-06-21 2017-06-19 119.235 430,273 -3,527 0.02% 51,303,754
2017-06-19 2017-06-15 117.888 433,800 -352 0.02% 51,140,016
2017-06-15 2017-06-13 118.172 434,152 +352 0.02% 51,304,619
2017-06-13 2017-06-09 119.306 433,800 -3,526 0.02% 51,755,049
2017-06-12 2017-06-08 119.094 437,326 +2,468 0.02% 52,082,718
2017-06-07 2017-06-05 118.597 434,858 +1,411 0.02% 51,573,008
2017-06-02 2017-05-31 121.636 433,447 +2,998 0.02% 52,722,865
2017-05-31 2017-05-26 119.566 430,449 +700 0.02% 51,467,127
2017-05-26 2017-05-24 119.923 429,749 -700 0.02% 51,536,814
2017-05-25 2017-05-23 118.281 430,449 +700 0.02% 50,914,047
2017-05-23 2017-05-19 118.424 429,749 +1,401 0.02% 50,892,604
2017-05-15 2017-05-11 118.781 428,348 +3,502 0.02% 50,879,575
2017-05-12 2017-05-10 119.495 424,846 -7,004 0.02% 50,766,871
2017-05-11 2017-05-09 119.923 431,850 -4,203 0.02% 51,788,772
2017-05-10 2017-05-08 118.210 436,053 -10,764 0.02% 51,545,769
2017-05-09 2017-05-05 116.497 446,817 +3,059 0.03% 52,052,699
2017-05-05 2017-05-02 116.711 443,758 -1,401 0.03% 51,791,366
2017-05-04 2017-04-28 117.139 445,159 -700 0.03% 52,145,538
2017-04-28 2017-04-26 116.425 445,859 -1,051 0.03% 51,909,268
2017-04-27 2017-04-25 115.355 446,910 -2,101 0.03% 51,553,106
2017-04-26 2017-04-24 113.570 449,011 -2,101 0.03% 50,994,175
2017-04-21 2017-04-19 113.284 451,112 +2,101 0.03% 51,103,979
2017-04-12 2017-04-10 117.710 449,011 -1,051 0.03% 52,853,171
2017-04-06 2017-04-03 117.068 450,062 -350 0.03% 52,687,744
2017-04-03 2017-03-30 116.996 450,412 -2,101 0.03% 52,696,566
2017-03-31 2017-03-29 116.140 452,513 -350 0.03% 52,554,756
2017-03-30 2017-03-28 116.068 452,863 -1,051 0.03% 52,563,078
2017-03-29 2017-03-27 115.497 453,914 -1,401 0.03% 52,425,853
2017-03-28 2017-03-24 115.069 455,315 -3,923 0.03% 52,392,655
2017-03-27 2017-03-23 114.855 459,238 -350 0.03% 52,745,726
2017-03-23 2017-03-21 114.926 459,588 -1,401 0.03% 52,818,731
2017-03-22 2017-03-20 114.427 460,989 -4,202 0.03% 52,749,396
2017-03-21 2017-03-17 113.356 465,191 -701 0.03% 52,732,118
2017-03-20 2017-03-16 112.928 465,892 -1,050 0.03% 52,612,040
2017-03-16 2017-03-14 110.001 466,942 -15,761 0.03% 51,364,018
2017-03-15 2017-03-13 109.929 482,703 +15,410 0.03% 53,063,285
2017-03-14 2017-03-10 111.000 467,293 +2,802 0.03% 51,869,621
2017-03-13 2017-03-09 114.077 464,491 +1,401 0.03% 52,987,842
2017-03-10 2017-03-08 115.308 463,090 +6,406 0.03% 53,397,865
2017-03-07 2017-03-03 114.656 456,684 -3,109 0.03% 52,361,694
2017-03-06 2017-03-02 115.453 459,793 -2,072 0.03% 53,084,259
2017-03-03 2017-03-01 115.380 461,865 -16,578 0.03% 53,290,045
2017-02-28 2017-02-24 112.702 478,443 +13,815 0.03% 53,921,447
2017-02-23 2017-02-21 112.630 464,628 -829 0.03% 52,330,838
2017-02-22 2017-02-20 112.050 465,457 -345 0.03% 52,154,675
2017-02-21 2017-02-17 111.616 465,802 +345 0.03% 51,991,032
2017-02-17 2017-02-15 112.991 465,457 +345 0.03% 52,592,666
2017-02-16 2017-02-14 113.064 465,112 +2,418 0.03% 52,587,351
2017-02-14 2017-02-10 112.412 462,694 +345 0.03% 52,012,537
2017-02-13 2017-02-09 113.064 462,349 -6,216 0.03% 52,274,955
2017-02-10 2017-02-08 112.919 468,565 -4,490 0.03% 52,909,927
2017-02-09 2017-02-07 112.702 473,055 -2,418 0.03% 53,314,209
2017-02-08 2017-02-06 111.399 475,473 -5,526 0.03% 52,967,222
2017-02-07 2017-02-03 109.951 480,999 -345 0.03% 52,886,480
2017-02-03 2017-02-01 110.313 481,344 -691 0.03% 53,098,622
2017-02-02 2017-01-27 109.807 482,035 +345 0.03% 52,930,607
2017-02-01 2017-01-25 109.517 481,690 -1,036 0.03% 52,753,257
2017-01-26 2017-01-24 109.083 482,726 -6,908 0.03% 52,657,067
2017-01-25 2017-01-23 108.431 489,634 +453,024 0.03% 53,091,635
2017-01-12 2017-01-10 109.300 36,610 -346 0.00% 4,001,468
2017-01-06 2017-01-04 105.681 36,956 +346 0.00% 3,905,535
2017-01-03 2016-12-29 102.858 36,610 +345 0.00% 3,765,620
2016-12-29 2016-12-23 103.654 36,265 -17,960 0.00% 3,759,009
2016-12-23 2016-12-21 104.812 54,225 +17,960 0.00% 5,683,434
2016-12-15 2016-12-13 106.332 36,265 -345 0.00% 3,856,135
2016-12-02 2016-11-30 110.644 36,610 +277 0.00% 4,050,681
2016-10-06 2016-10-04 116.041 36,333 +343 0.00% 4,216,132
2016-10-03 2016-09-29 116.917 35,990 -343 0.00% 4,207,829
2016-09-02 2016-08-31 116.875 36,333 +259 0.00% 4,246,425
2016-08-10 2016-08-08 118.565 36,074 +340 0.00% 4,277,105
2016-08-05 2016-08-03 116.067 35,734 +341 0.00% 4,147,542
2016-07-27 2016-07-25 121.944 35,393 -341 0.00% 4,315,961
2016-06-01 2016-05-30 107.722 35,734 +278 0.00% 3,849,347
2016-04-18 2016-04-14 106.612 35,456 -337 0.00% 3,780,025
2016-04-12 2016-04-08 104.391 35,793 -338 0.00% 3,736,454
2016-03-11 2016-03-09 104.421 36,131 +549 0.00% 3,772,852
2016-02-26 2016-02-24 102.617 35,582 -333 0.00% 3,651,325
2016-02-24 2016-02-22 101.941 35,915 -333 0.00% 3,661,197
2016-02-16 2016-02-12 99.610 36,248 -332 0.00% 3,610,667
2016-02-04 2016-02-02 99.234 36,580 -1,995 0.00% 3,629,987
2016-02-02 2016-01-29 97.881 38,575 -333 0.00% 3,775,760
2016-01-25 2016-01-21 93.897 38,908 +1,995 0.00% 3,653,329
2016-01-22 2016-01-20 93.972 36,913 +1,996 0.00% 3,468,781
2016-01-21 2016-01-19 95.175 34,917 +1,995 0.00% 3,323,213
2016-01-13 2016-01-11 94.348 32,922 +332 0.00% 3,106,114
2015-12-29 2015-12-24 98.182 32,590 -332 0.00% 3,199,743
2015-12-22 2015-12-18 97.355 32,922 -333 0.00% 3,205,114
2015-12-16 2015-12-14 97.129 33,255 +333 0.00% 3,230,033
2015-12-02 2015-11-30 98.249 32,922 +274 0.00% 3,234,543
2015-11-18 2015-11-16 99.310 32,648 +330 0.00% 3,242,274
2015-11-12 2015-11-10 98.855 32,318 +330 0.00% 3,194,801
2015-11-10 2015-11-06 101.054 31,988 +330 0.00% 3,232,504
2015-10-19 2015-10-15 103.404 31,658 -330 0.00% 3,273,555
2015-10-07 2015-10-05 101.584 31,988 -330 0.00% 3,249,478
2015-09-24 2015-09-22 98.704 32,318 -330 0.00% 3,189,901
2015-09-02 2015-08-31 98.114 32,648 +283 0.00% 3,203,236
2015-08-25 2015-08-21 99.414 32,365 +327 0.00% 3,217,546
2015-06-02 2015-05-29 104.547 32,038 +261 0.00% 3,349,491
2015-06-01 2015-05-28 104.239 31,777 +649 0.00% 3,312,404
2015-05-14 2015-05-12 104.933 31,128 +6,809 0.00% 3,266,352
2015-03-11 2015-03-09 104.488 24,319 +363 0.00% 2,541,040
2015-02-02 2015-01-29 108.793 23,956 -320 0.00% 2,606,235
2015-01-08 2015-01-06 102.531 24,276 +3,514 0.00% 2,489,046
2014-12-02 2014-11-28 106.452 20,762 +169 0.00% 2,210,155
2014-11-27 2014-11-25 105.189 20,593 -8,553 0.00% 2,166,164
2014-11-19 2014-11-17 106.610 29,146 -317 0.00% 3,107,248
2014-11-13 2014-11-11 106.689 29,463 -317 0.00% 3,143,369
2014-11-12 2014-11-10 106.294 29,780 -19,009 0.00% 3,165,439
2014-10-30 2014-10-28 104.400 48,789 +634 0.00% 5,093,583
2014-10-15 2014-10-13 102.349 48,155 +2,218 0.00% 4,928,594
2014-10-13 2014-10-09 101.796 45,937 +17,741 0.00% 4,676,210
2014-10-07 2014-10-03 98.798 28,196 +6,336 0.00% 2,785,694
2014-10-06 2014-09-30 98.403 21,860 +1,267 0.00% 2,151,088
2014-09-02 2014-08-29 104.382 20,593 +168 0.00% 2,149,546
2014-08-15 2014-08-13 102.950 20,425 -314 0.00% 2,102,760
2014-07-24 2014-07-22 101.598 20,739 +314 0.00% 2,107,037
2014-07-17 2014-07-15 101.439 20,425 +314 0.00% 2,071,885
2014-05-30 2014-05-28 102.465 20,111 +171 0.00% 2,060,675
2014-05-27 2014-05-23 101.984 19,940 +6,543 0.00% 2,033,553
2014-03-12 2014-03-10 98.680 13,397 +215 0.00% 1,322,011
2014-01-14 2014-01-10 98.598 13,182 +2,453 0.00% 1,299,720
2014-01-13 2014-01-09 97.946 10,729 +9,196 0.00% 1,050,859
2013-12-02 2013-11-28 104.526 1,533 +13 0.00% 160,239
2013-11-15 2013-11-13 101.072 1,520 -608 0.00% 153,630
2013-10-28 2013-10-24 101.072 2,128 +304 0.00% 215,081
2013-09-12 2013-09-10 102.799 1,824 +304 0.00% 187,506
2013-09-11 2013-09-09 103.293 1,520 +608 0.00% 157,005
2013-09-02 2013-08-29 102.275 912 +8 0.00% 93,275
2013-07-16 2013-07-12 106.008 904 -603 0.00% 95,831
2013-05-31 2013-05-29 115.717 1,507 +12 0.00% 174,385
2013-04-05 2013-04-02 114.462 1,495 -299 0.00% 171,121
2013-03-25 2013-03-21 112.623 1,794 -299 0.00% 202,046
2013-03-13 2013-03-11 112.038 2,093 -299 0.00% 234,495
2013-03-08 2013-03-06 115.366 2,392 +34 0.00% 275,957
2012-12-17 2012-12-13 109.937 2,358 +295 0.00% 259,232
2012-12-03 2012-11-29 115.504 2,063 +16 0.00% 238,285
2012-09-03 2012-08-30 111.373 2,047 +17 0.00% 227,980
2012-08-30 2012-08-28 112.062 2,030 +290 0.00% 227,487
2012-08-28 2012-08-24 112.235 1,740 +290 0.00% 195,288
2012-08-01 2012-07-30 115.338 1,450 -290 0.00% 167,240
2012-07-27 2012-07-25 111.804 1,740 +290 0.00% 194,538
2012-07-18 2012-07-16 111.114 1,450 +290 0.00% 161,115
2012-07-10 2012-07-06 116.372 1,160 -290 0.00% 134,992
2012-07-05 2012-07-03 114.562 1,450 -290 0.00% 166,115
2012-06-04 2012-05-31 109.873 1,740 +14 0.00% 191,178
2012-05-31 2012-05-29 111.003 1,726 +288 0.00% 191,590
2012-05-21 2012-05-17 110.655 1,438 +288 0.00% 159,122
2012-03-09 2012-03-07 120.504 1,150 +16 0.00% 138,579
2012-03-08 2012-03-06 119.798 1,134 +283 0.00% 135,851
2012-02-15 2012-02-13 114.068 851 -567 0.00% 97,072
2012-01-17 2012-01-13 113.011 1,418 +567 0.00% 160,249
2012-01-09 2012-01-05 116.977 851 +284 0.00% 99,548
2011-12-02 2011-11-30 121.246 567 +4 0.00% 68,747
2011-11-22 2011-11-18 121.157 563 +282 0.00% 68,212
2011-10-12 2011-10-10 124.977 281 -282 0.00% 35,119
2011-10-06 2011-10-03 124.355 563 +282 0.00% 70,012
2011-09-09 2011-09-07 129.152 281 -282 0.00% 36,292
2011-09-07 2011-09-05 124.266 563 +282 0.00% 69,962
2011-09-02 2011-08-31 129.097 281 +2 0.00% 36,276
2011-09-01 2011-08-30 128.650 279 +279 0.00% 35,893
2011-08-29 2011-08-25 129.276 0 -279
2011-08-17 2011-08-15 119.704 279 +279 0.00% 33,397
2011-08-05 2011-08-03 126.771 0 -279
2011-06-01 2011-05-30 117.853 279 +2 0.00% 32,881
2011-05-04 2011-04-29 115.238 277 -278 0.00% 31,921
2011-03-21 2011-03-17 110.189 555 +278 0.00% 61,155
2011-03-15 2011-03-11 116.537 277 +4 0.00% 32,281
2010-12-02 2010-11-30 117.855 273 +2 0.00% 32,175
2010-09-03 2010-09-01 110.336 271 +2 0.00% 29,901
2010-06-02 2010-05-31 103.026 269 +3 0.00% 27,714
2010-06-01 2010-05-28 102.932 266 +266 0.00% 27,380
2009-06-04 2009-06-02 100.076 0 -1,027
2009-06-02 2009-05-29 102.558 1,027 +10 0.00% 105,327
2009-04-23 2009-04-21 103.148 1,017 +1,017 0.00% 104,902
2009-04-07 2009-04-03 103.069 0 -500
2009-03-26 2009-03-24 108.072 500 -249 0.00% 54,036
2009-02-20 2009-02-18 105.871 749 +249 0.00% 79,297
2008-12-19 2008-12-17 100.567 500 +500 0.00% 50,284
2008-01-24 2008-01-22 120.425 0 -960
2008-01-11 2008-01-09 121.779 960 -960 0.00% 116,908
2008-01-10 2008-01-08 120.529 1,920 -240 0.00% 231,415
2008-01-09 2008-01-07 119.175 2,160 -240 0.00% 257,417
2008-01-08 2008-01-04 116.049 2,400 +1,200 0.00% 278,519
2007-12-17 2007-12-13 110.841 1,200 -1,440 0.00% 133,009
2007-12-07 2007-12-05 112.299 2,640 +240 0.00% 296,470
2007-12-03 2007-11-29 112.560 2,400 -1,440 0.00% 270,144
2007-11-30 2007-11-28 110.351 3,840 +38 0.00% 423,747
2007-11-29 2007-11-27 109.404 3,802 +950 0.00% 415,954
2007-11-21 2007-11-19 107.616 2,852 -2,852 0.00% 306,920
2007-11-20 2007-11-16 108.878 5,704 +2,852 0.00% 621,040
2007-11-19 2007-11-15 108.983 2,852 -950 0.00% 310,820
2007-11-16 2007-11-14 109.194 3,802 +950 0.00% 415,154
2007-10-25 2007-10-23 110.035 2,852 +951 0.00% 313,820
2007-10-10 2007-10-08 110.561 1,901 -951 0.00% 210,177
2007-10-04 2007-10-02 112.244 2,852 +475 0.00% 320,120
2007-09-04 2007-08-31 114.203 2,377 +24 0.00% 271,461
2007-08-30 2007-08-28 113.459 2,353 -2,354 0.00% 266,970
2007-08-13 2007-08-09 109.423 4,707 +471 0.00% 515,052
2007-07-26 2007-07-24 113.672 4,236 -6,354 0.00% 481,514
2007-07-24 2007-07-20 114.416 10,590 +1,412 0.00% 1,211,661
2007-07-19 2007-07-17 113.035 9,178 +2,589 0.00% 1,037,431
2007-07-03 2007-06-28 112.928 6,589 +4,706 0.00% 744,084
2007-06-26 2007-06-22 111.972 1,883 0.00% 210,844

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