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: EAST ASIA SECURITIES CO LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.410 245,710 +0 0.11% 100,741
2025-10-13 2025-10-09 0.410 245,710 +0 0.11% 100,741
2025-10-10 2025-10-08 0.400 245,710 +0 0.11% 98,284
2025-10-09 2025-10-06 0.420 245,710 +0 0.11% 103,198
2025-10-08 2025-10-03 0.420 245,710 +0 0.11% 103,198
2025-10-06 2025-10-02 0.415 245,710 +0 0.11% 101,970
2025-10-03 2025-09-30 0.420 245,710 +0 0.11% 103,198
2025-10-02 2025-09-29 0.410 245,710 +0 0.11% 100,741
2025-09-30 2025-09-26 0.415 245,710 +0 0.11% 101,970
2025-09-29 2025-09-25 0.420 245,710 +0 0.11% 103,198
2025-09-26 2025-09-24 0.420 245,710 +0 0.11% 103,198
2025-09-25 2025-09-23 0.420 245,710 +0 0.11% 103,198
2025-09-24 2025-09-22 0.410 245,710 +0 0.11% 100,741
2025-09-23 2025-09-19 0.420 245,710 +0 0.11% 103,198
2025-09-22 2025-09-18 0.410 245,710 +0 0.11% 100,741
2025-09-19 2025-09-17 0.415 245,710 +0 0.11% 101,970
2025-09-18 2025-09-16 0.425 245,710 +0 0.11% 104,427
2025-09-17 2025-09-15 0.425 245,710 +0 0.11% 104,427
2025-09-16 2025-09-12 0.415 245,710 +0 0.11% 101,970
2025-09-15 2025-09-11 0.395 245,710 +0 0.11% 97,055
2025-09-12 2025-09-10 0.420 245,710 +0 0.11% 103,198
2025-09-11 2025-09-09 0.425 245,710 +0 0.11% 104,427
2025-09-10 2025-09-08 0.420 245,710 +0 0.11% 103,198
2025-09-09 2025-09-05 0.425 245,710 +0 0.11% 104,427
2025-09-08 2025-09-04 0.420 245,710 +0 0.11% 103,198
2025-09-05 2025-09-03 0.430 245,710 +0 0.11% 105,655
2025-09-04 2025-09-02 0.420 245,710 +0 0.11% 103,198
2025-09-03 2025-09-01 0.445 245,710 +0 0.11% 109,341
2025-09-02 2025-08-29 0.465 245,710 -20,000 0.11% 114,255
2025-03-21 2025-03-19 0.295 265,710 -64,000 0.12% 78,384
2024-11-29 2024-11-27 0.325 329,710 +40,000 0.15% 107,156
2024-11-19 2024-11-15 0.360 289,710 +32,000 0.13% 104,296
2024-10-30 2024-10-28 0.420 257,710 +16,000 0.11% 108,238
2024-10-29 2024-10-25 0.520 241,710 -468,000 0.11% 125,689
2024-10-28 2024-10-24 0.530 709,710 +64,000 0.32% 376,146
2024-10-24 2024-10-22 2.120 645,710 +60,000 0.29% 1,368,905
2024-10-21 2024-10-17 2.290 585,710 +140,000 0.26% 1,341,276
2024-10-18 2024-10-16 2.330 445,710 +40,000 0.20% 1,038,504
2024-10-16 2024-10-14 2.190 405,710 +240,000 0.18% 888,505
2024-09-25 2024-09-23 2.030 165,710 -80,000 0.08% 336,391
2024-09-23 2024-09-19 1.970 245,710 +80,000 0.12% 484,049
2024-04-02 2024-03-27 1.920 165,710 -20,000 0.08% 318,163
2024-03-13 2024-03-11 1.890 185,710 -88,000 0.09% 350,992
2024-03-12 2024-03-08 1.870 273,710 -20,000 0.14% 511,838
2024-03-11 2024-03-07 1.860 293,710 -4,000 0.15% 546,301
2024-03-07 2024-03-05 1.830 297,710 -4,000 0.15% 544,809
2023-09-25 2023-09-21 1.650 301,710 -4,000 0.17% 497,822
2023-09-22 2023-09-20 1.720 305,710 -4,000 0.18% 525,821
2023-09-20 2023-09-18 2.020 309,710 -4,000 0.18% 625,614
2023-09-15 2023-09-13 1.680 313,710 +36,000 0.18% 527,033
2023-09-14 2023-09-12 1.680 277,710 +48,000 0.16% 466,553
2023-09-13 2023-09-11 1.710 229,710 +40,000 0.13% 392,804
2023-08-31 2023-08-29 1.240 189,710 -8,000 0.11% 235,240
2023-08-30 2023-08-28 1.470 197,710 -20,000 0.11% 290,634
2023-08-29 2023-08-25 1.520 217,710 +11,600 0.13% 330,919
2023-08-25 2023-08-23 1.140 206,110 +12,000 0.12% 234,965
2023-06-14 2023-06-12 2.570 194,110 +40,000 0.11% 498,863
2023-06-08 2023-06-06 2.600 154,110 -20,000 0.09% 400,686
2023-05-11 2023-05-09 2.290 174,110 -12,000 0.10% 398,712
2023-04-18 2023-04-14 1.820 186,110 +8,000 0.11% 338,720
2023-04-14 2023-04-12 1.970 178,110 +2,000 0.10% 350,877
2023-03-31 2023-03-29 2.100 176,110 -4,000 0.10% 369,831
2023-03-29 2023-03-27 2.100 180,110 -180 0.10% 378,231
2023-03-23 2023-03-21 2.060 180,290 -400 0.10% 371,397
2023-03-22 2023-03-20 2.080 180,690 -5,200 0.10% 375,835
2023-03-17 2023-03-15 2.380 185,890 -20,800 0.11% 442,418
2023-03-16 2023-03-14 2.340 206,690 +4,800 0.12% 483,655
2023-03-14 2023-03-10 1.820 201,890 +10,000 0.12% 367,440
2023-03-09 2023-03-07 1.940 191,890 -12,000 0.11% 372,267
2023-03-08 2023-03-06 1.850 203,890 -9,200 0.12% 377,196
2023-03-02 2023-02-28 1.450 213,090 -44,800 0.12% 308,980
2023-03-01 2023-02-27 1.400 257,890 -12,000 0.15% 361,046
2023-02-24 2023-02-22 1.650 269,890 -12,000 0.16% 445,319
2023-02-09 2023-02-07 1.430 281,890 -14,800 0.16% 403,103
2023-02-08 2023-02-06 1.060 296,690 -8,000 0.17% 314,491
2023-02-03 2023-02-01 1.270 304,690 +20,000 0.25% 386,956
2023-01-30 2023-01-26 1.700 284,690 -10,000 0.24% 483,973
2023-01-16 2023-01-12 1.370 294,690 -16,800 0.24% 403,725
2023-01-12 2023-01-10 1.500 311,490 +16,800 0.26% 467,235
2023-01-11 2023-01-09 1.460 294,690 -18,400 0.24% 430,247
2023-01-10 2023-01-06 1.240 313,090 -30,000 0.26% 388,232
2023-01-09 2023-01-05 1.270 343,090 +5,200 0.28% 435,724
2023-01-06 2023-01-04 1.000 337,890 -40,000 0.28% 337,890
2022-12-01 2022-11-29 0.490 377,890 -58,000 0.31% 185,166
2022-11-29 2022-11-25 0.480 435,890 +58,000 0.36% 209,227
2022-11-25 2022-11-23 0.490 377,890 +30,000 0.31% 185,166
2022-11-22 2022-11-18 0.580 347,890 -12,000 0.29% 201,776
2022-11-21 2022-11-17 0.580 359,890 -83,600 0.30% 208,736
2022-11-15 2022-11-11 0.500 443,490 +12,000 0.37% 221,745
2022-11-14 2022-11-10 0.480 431,490 -10,000 0.36% 207,115
2022-11-11 2022-11-09 0.480 441,490 +10,000 0.37% 211,915
2022-11-10 2022-11-08 0.520 431,490 +14,000 0.36% 224,375
2022-11-09 2022-11-07 0.530 417,490 -20,000 0.35% 221,270
2022-11-07 2022-11-03 0.500 437,490 +20,000 0.36% 218,745
2022-11-03 2022-11-01 0.590 417,490 +9,600 0.35% 246,319
2022-11-02 2022-10-31 0.730 407,890 +12,000 0.34% 297,760
2022-10-26 2022-10-24 0.850 395,890 +10,000 0.33% 336,507
2022-10-03 2022-09-29 0.900 385,890 -12,000 0.32% 347,301
2022-09-21 2022-09-19 0.780 397,890 +33,200 0.33% 310,354
2022-08-02 2022-07-29 1.010 364,690 -10,000 0.30% 368,337
2022-08-01 2022-07-28 1.030 374,690 +18,800 0.31% 385,931
2022-07-29 2022-07-27 1.030 355,890 -16,800 0.29% 366,567
2022-07-27 2022-07-25 1.040 372,690 -400 0.31% 387,598
2022-07-18 2022-07-14 1.030 373,090 +17,200 0.31% 384,283
2022-07-12 2022-07-08 1.050 355,890 -10,000 0.29% 373,684
2022-07-06 2022-07-04 1.050 365,890 -400 0.30% 384,184
2022-04-25 2022-04-21 1.100 366,290 +10,000 0.40% 402,919
2022-04-08 2022-04-06 1.070 356,290 -400 0.39% 381,230
2022-04-07 2022-04-04 1.040 356,690 +13,600 0.39% 370,958
2022-03-31 2022-03-29 1.130 343,090 +10,000 0.37% 387,692
2022-03-15 2022-03-11 1.320 333,090 +10,000 0.36% 439,679
2022-03-14 2022-03-10 1.410 323,090 -10,000 0.35% 455,557
2022-02-17 2022-02-15 1.470 333,090 -20,000 0.36% 489,642
2022-01-27 2022-01-25 1.340 353,090 +8,000 0.38% 473,141
2022-01-26 2022-01-24 1.400 345,090 +28,000 0.37% 483,126
2022-01-25 2022-01-21 1.560 317,090 +10,000 0.34% 494,660
2021-12-10 2021-12-08 1.830 307,090 +20,000 0.33% 561,975
2021-12-08 2021-12-06 1.880 287,090 +4,000 0.31% 539,729
2021-12-06 2021-12-02 1.940 283,090 +20,000 0.31% 549,195
2021-12-03 2021-12-01 1.980 263,090 +6,000 0.28% 520,918
2021-12-02 2021-11-30 2.000 257,090 +20,000 0.28% 514,180
2021-11-30 2021-11-26 2.650 237,090 -8,000 0.26% 628,289
2021-11-29 2021-11-25 2.650 245,090 -10,000 0.40% 649,489
2021-11-25 2021-11-23 2.440 255,090 +8,000 0.41% 622,420
2021-11-24 2021-11-22 2.550 247,090 -20,000 0.40% 630,080
2021-11-23 2021-11-19 2.070 267,090 +65,970 0.43% 552,876
2021-11-09 2021-11-05 2.150 201,120 +9,400 0.33% 432,408
2021-10-22 2021-10-20 2.107 191,720 -35,360 0.31% 403,890
2021-10-21 2021-10-19 2.087 227,080 -16,002 0.37% 473,952
2021-10-05 2021-09-30 2.204 243,082 -820 0.38% 535,801
2021-09-30 2021-09-28 2.224 243,902 -410 0.39% 542,366
2021-09-27 2021-09-23 2.214 244,312 +10,253 0.39% 540,895
2021-09-23 2021-09-20 2.282 234,059 -1,231 0.37% 534,175
2021-09-13 2021-09-09 2.321 235,290 -8,202 0.37% 546,163
2021-09-09 2021-09-07 2.253 243,492 +10,253 0.39% 548,578
2021-08-11 2021-08-09 2.390 233,239 -8,203 0.37% 557,326
2021-07-29 2021-07-27 2.409 241,442 -42,243 0.38% 581,637
2021-07-16 2021-07-14 2.633 283,685 +15,585 0.45% 747,037
2021-07-15 2021-07-13 2.877 268,100 +410 0.42% 771,367
2021-07-14 2021-07-12 2.877 267,690 +11,074 0.42% 770,187
2021-07-13 2021-07-09 2.780 256,616 +65,620 0.41% 713,297
2021-07-12 2021-07-08 3.999 190,996 +9,843 0.30% 763,748
2021-07-09 2021-07-07 3.999 181,153 -9,843 0.29% 724,388
2021-07-08 2021-07-06 2.926 190,996 -2,871 0.30% 558,840
2021-06-24 2021-06-22 2.633 193,867 -6,152 0.37% 510,516
2021-06-21 2021-06-17 2.536 200,019 -21,736 0.38% 507,209
2021-06-18 2021-06-16 2.780 221,755 +25,427 0.42% 616,397
2021-06-07 2021-06-03 2.682 196,328 -10,253 0.37% 526,571
2021-06-03 2021-06-01 2.633 206,581 +10,253 0.39% 543,997
2021-06-02 2021-05-31 2.682 196,328 +19,276 0.37% 526,571
2021-06-01 2021-05-28 2.390 177,052 -5,331 0.34% 423,067
2021-05-31 2021-05-27 2.341 182,383 +17,225 0.35% 426,911
2021-05-28 2021-05-26 2.438 165,158 +55,367 0.31% 402,700
2021-05-27 2021-05-25 2.975 109,791 +59,879 0.21% 326,594
2021-05-26 2021-05-24 5.754 49,912 +8,202 0.09% 287,210
2021-05-13 2021-05-11 15.800 41,710 +410 0.08% 659,018
2021-05-07 2021-05-05 14.922 41,300 +2,461 0.08% 616,288
2021-05-06 2021-05-04 12.679 38,839 -820 0.07% 492,440
2021-05-04 2021-04-30 16.970 39,659 +2,050 0.08% 673,028
2021-04-30 2021-04-28 16.970 37,609 +2,461 0.07% 638,239
2021-04-29 2021-04-27 16.678 35,148 +4,922 0.07% 586,191
2021-04-28 2021-04-26 16.385 30,226 -2,666 0.06% 495,259
2021-04-27 2021-04-23 18.336 32,892 -820 0.06% 603,101
2021-04-26 2021-04-22 18.628 33,712 -1,231 0.06% 628,000
2021-04-22 2021-04-20 18.141 34,943 +820 0.07% 633,892
2021-04-21 2021-04-19 17.556 34,123 -5,331 0.06% 599,048
2021-04-20 2021-04-16 16.873 39,454 -205 0.07% 665,701
2021-04-19 2021-04-15 16.775 39,659 +1,230 0.08% 665,292
2021-04-16 2021-04-14 13.947 38,429 -29,939 0.07% 535,966
2021-04-13 2021-04-09 10.728 68,368 -5,742 0.13% 733,479
2021-04-12 2021-04-08 8.973 74,110 -10,253 0.14% 664,977
2021-04-09 2021-04-07 8.583 84,363 -2,051 0.16% 724,064
2021-03-25 2021-03-23 8.193 86,414 -2,050 0.16% 707,955
2021-03-19 2021-03-17 6.827 88,464 -2,051 0.17% 603,958
2021-03-17 2021-03-15 6.730 90,515 +7,382 0.17% 609,132
2021-02-17 2021-02-11 4.535 83,133 -9,843 0.16% 377,024
2021-02-16 2021-02-09 4.535 92,976 -2,460 0.18% 421,663
2021-01-20 2021-01-18 3.657 95,436 +12,303 0.18% 349,048
2021-01-18 2021-01-14 3.901 83,133 -4,921 0.16% 324,321
2021-01-14 2021-01-12 3.950 88,054 +4,921 0.17% 347,813
2020-12-30 2020-12-28 3.560 83,133 +2,051 0.19% 295,943
2020-12-29 2020-12-24 3.657 81,082 +10,253 0.18% 296,550
2020-11-24 2020-11-20 3.950 70,829 -2,871 0.16% 279,775
2020-11-10 2020-11-06 3.950 73,700 +2,051 0.17% 291,115
2020-11-09 2020-11-05 4.048 71,649 +4,101 0.16% 290,002
2020-11-06 2020-11-04 5.852 67,548 -4,101 0.15% 395,281
2020-09-29 2020-09-25 3.365 71,649 -3,281 0.16% 241,086
2020-09-21 2020-09-17 3.901 74,930 -4,922 0.17% 292,320
2020-09-17 2020-09-15 3.950 79,852 +4,922 0.18% 315,415
2020-09-16 2020-09-14 3.901 74,930 +2,051 0.17% 292,320
2020-09-15 2020-09-11 3.852 72,879 +2,050 0.17% 280,764
2020-09-14 2020-09-10 4.340 70,829 -820 0.16% 307,407
2020-08-06 2020-08-04 4.779 71,649 -4,101 0.20% 342,411
2020-07-31 2020-07-29 4.535 75,750 +4,101 0.21% 343,540
2020-07-20 2020-07-16 3.414 71,649 -10,253 0.20% 244,580
2020-07-16 2020-07-14 3.316 81,902 +10,253 0.22% 271,591
2020-07-07 2020-07-03 2.780 71,649 -2,051 0.20% 199,158
2020-06-29 2020-06-24 3.072 73,700 -1,025 0.20% 226,423
2020-06-26 2020-06-23 4.389 74,725 -2,051 0.20% 327,960
2020-06-01 2020-05-28 2.146 76,776 +2,051 0.21% 164,737
2020-05-29 2020-05-27 2.536 74,725 -1,025 0.20% 189,488
2020-05-28 2020-05-26 3.901 75,750 +16,405 0.21% 295,519
2020-05-27 2020-05-25 5.462 59,345 +1,538 0.16% 324,126
2020-05-26 2020-05-22 9.753 57,807 -3,076 0.16% 563,797
2020-05-20 2020-05-18 7.217 60,883 -615 0.17% 439,410
2020-05-07 2020-05-05 6.632 61,498 +9,227 0.17% 407,861
2020-05-06 2020-05-04 6.632 52,271 +3,999 0.14% 346,666
2020-05-04 2020-04-28 7.607 48,272 -307 0.13% 367,225
2020-04-29 2020-04-27 10.143 48,579 -513 0.13% 492,747
2020-04-15 2020-04-09 9.753 49,092 +3,383 0.13% 478,799
2020-04-03 2020-04-01 9.753 45,709 +5,127 0.12% 445,804
2020-04-02 2020-03-31 10.338 40,582 -3,261 0.11% 419,548
2020-04-01 2020-03-30 10.533 43,843 -1,517 0.12% 461,813
2020-03-31 2020-03-27 10.923 45,360 +5,127 0.12% 495,488
2020-03-30 2020-03-26 11.314 40,233 -10,254 0.11% 455,179
2020-03-27 2020-03-25 11.314 50,487 +616 0.14% 571,189
2020-03-24 2020-03-20 14.240 49,871 -411 0.14% 710,138
2020-03-23 2020-03-19 15.800 50,282 -5,126 0.14% 794,456
2020-03-20 2020-03-18 15.605 55,408 -17,533 0.15% 864,638
2020-03-17 2020-03-13 8.778 72,941 -5,127 0.20% 640,260
2020-03-02 2020-02-27 9.168 78,068 -2,973 0.21% 715,720
2020-02-27 2020-02-25 9.558 81,041 +2,051 0.22% 774,592
2020-02-03 2020-01-30 8.973 78,990 +410 0.26% 708,765
2020-01-17 2020-01-15 12.094 78,580 -410 0.26% 950,333
2020-01-14 2020-01-10 12.679 78,990 +410 0.26% 1,001,515
2020-01-13 2020-01-09 7.412 78,580 +5,126 0.26% 582,462
2020-01-02 2019-12-27 7.412 73,454 +4,102 0.24% 544,466
2019-12-16 2019-12-12 9.753 69,352 +7,689 0.23% 676,396
2019-11-21 2019-11-19 14.044 61,663 -3,281 0.20% 866,023
2019-11-13 2019-11-11 14.630 64,944 -41 0.21% 950,107
2019-11-08 2019-11-06 16.190 64,985 -1,107 0.21% 1,052,115
2019-09-04 2019-09-02 18.531 66,092 -205 0.22% 1,224,742
2019-04-15 2019-04-11 21.262 66,297 -615 0.22% 1,409,589
2019-04-11 2019-04-09 21.457 66,912 -513 0.22% 1,435,717
2019-04-01 2019-03-28 20.481 67,425 +10,869 0.22% 1,380,964
2019-03-29 2019-03-27 20.481 56,556 +307 0.19% 1,158,351
2019-03-26 2019-03-22 20.091 56,249 +513 0.18% 1,130,119
2019-03-19 2019-03-15 24.188 55,736 +615 0.18% 1,348,123
2019-03-15 2019-03-13 24.773 55,121 -1,025 0.18% 1,365,504
2019-03-12 2019-03-08 18.726 56,146 -410 0.18% 1,051,386
2019-03-08 2019-03-06 19.506 56,556 -411 0.19% 1,103,191
2019-03-07 2019-03-05 20.286 56,967 -1,230 0.19% 1,155,656
2019-01-10 2019-01-08 13.069 58,197 -61 0.19% 760,584
2018-12-27 2018-12-20 14.630 58,258 +61 0.19% 852,293
2018-11-30 2018-11-28 15.020 58,197 -1,538 0.19% 874,105
2018-11-29 2018-11-27 15.605 59,735 +1,948 0.20% 932,161
2018-11-26 2018-11-22 11.704 57,787 -820 0.19% 676,322
2018-11-08 2018-11-06 12.289 58,607 -2,338 0.19% 720,215
2018-10-05 2018-10-03 9.558 60,945 +5,434 0.20% 582,514
2018-10-04 2018-10-02 10.728 55,511 +3,589 0.18% 595,544
2018-10-02 2018-09-27 12.289 51,922 +513 0.17% 638,064
2018-09-19 2018-09-17 13.069 51,409 +1,538 0.17% 671,871
2018-09-04 2018-08-31 15.995 49,871 -534 0.16% 797,690
2018-08-21 2018-08-17 18.336 50,405 +534 0.17% 924,216
2018-08-10 2018-08-08 18.726 49,871 -452 0.16% 933,881
2018-08-09 2018-08-07 18.726 50,323 +452 0.17% 942,345
2018-08-07 2018-08-03 21.262 49,871 +5,987 0.16% 1,060,344
2018-07-26 2018-07-24 23.602 43,884 +3,117 0.14% 1,035,771
2018-07-25 2018-07-23 20.091 40,767 -1,415 0.13% 819,064
2018-07-20 2018-07-18 14.240 42,182 +7,813 0.14% 600,651
2018-07-19 2018-07-17 14.630 34,369 +1,538 0.11% 502,806
2018-07-16 2018-07-12 17.946 32,831 +472 0.11% 589,175
2018-07-12 2018-07-10 20.481 32,359 +1,025 0.11% 662,760
2018-07-09 2018-07-05 25.358 31,334 +1,026 0.10% 794,568
2018-07-06 2018-07-04 29.259 30,308 +1,435 0.10% 886,790
2018-06-29 2018-06-27 34.916 28,873 -4,614 0.09% 1,008,131
2018-05-31 2018-05-29 44.474 33,487 -615 0.11% 1,489,303
2018-05-28 2018-05-24 39.402 34,102 -2,563 0.11% 1,343,703
2018-05-08 2018-05-04 42.719 36,665 +512 0.12% 1,566,274
2018-04-27 2018-04-25 47.400 36,153 -1,128 0.12% 1,713,652
2018-04-03 2018-03-28 48.375 37,281 +206 0.12% 1,803,480
2018-03-27 2018-03-23 49.741 37,075 -390 0.12% 1,844,138
2018-03-26 2018-03-22 46.815 37,465 +697 0.12% 1,753,917
2018-03-23 2018-03-21 49.741 36,768 +410 0.12% 1,828,868
2018-03-20 2018-03-16 52.667 36,358 +205 0.12% 1,914,855
2018-03-19 2018-03-15 52.667 36,153 -615 0.12% 1,904,058
2018-03-09 2018-03-07 53.642 36,768 +1,025 0.12% 1,972,308
2018-03-07 2018-03-05 63.395 35,743 -1,948 0.12% 2,265,930
2018-03-06 2018-03-02 59.494 37,691 -512 0.12% 2,242,382
2018-03-02 2018-02-28 60.469 38,203 +1,128 0.13% 2,310,102
2018-03-01 2018-02-27 59.494 37,075 -513 0.12% 2,205,734
2018-02-28 2018-02-26 58.519 37,588 -2,481 0.12% 2,199,594
2018-02-27 2018-02-23 53.642 40,069 +512 0.13% 2,149,380
2018-02-20 2018-02-13 46.230 39,557 +369 0.13% 1,828,705
2018-02-13 2018-02-09 43.304 39,188 +349 0.13% 1,696,986
2018-02-05 2018-02-01 48.765 38,839 -205 0.13% 1,894,001
2018-02-01 2018-01-30 48.180 39,044 +205 0.13% 1,881,150
2018-01-30 2018-01-26 48.375 38,839 -3,137 0.13% 1,878,849
2018-01-24 2018-01-22 50.716 41,976 +553 0.14% 2,128,857
2018-01-23 2018-01-19 51.691 41,423 -512 0.14% 2,141,211
2018-01-22 2018-01-18 50.716 41,935 +410 0.14% 2,126,778
2018-01-19 2018-01-17 48.765 41,525 -123 0.14% 2,024,985
2018-01-17 2018-01-15 47.400 41,648 +533 0.14% 1,974,115
2018-01-16 2018-01-12 48.765 41,115 +82 0.13% 2,004,991
2018-01-15 2018-01-11 48.375 41,033 -1,005 0.13% 1,984,984
2018-01-12 2018-01-10 48.765 42,038 +185 0.14% 2,050,001
2018-01-11 2018-01-09 49.741 41,853 -616 0.14% 2,081,799
2018-01-04 2018-01-02 52.667 42,469 -287 0.14% 2,236,701
2018-01-03 2017-12-29 56.568 42,756 -41 0.14% 2,418,617
2018-01-02 2017-12-28 54.617 42,797 -61 0.14% 2,337,456
2017-12-28 2017-12-22 53.642 42,858 -554 0.14% 2,298,988
2017-12-22 2017-12-20 53.642 43,412 +718 0.14% 2,328,705
2017-12-21 2017-12-19 53.642 42,694 -410 0.14% 2,290,190
2017-12-20 2017-12-18 53.642 43,104 -1,743 0.14% 2,312,184
2017-12-19 2017-12-15 52.667 44,847 -226 0.15% 2,361,942
2017-12-18 2017-12-14 52.667 45,073 +943 0.15% 2,373,845
2017-12-14 2017-12-12 44.864 44,130 +1,948 0.14% 1,979,857
2017-12-13 2017-12-11 45.059 42,182 +513 0.14% 1,900,690
2017-12-12 2017-12-08 49.741 41,669 +718 0.14% 2,072,647
2017-12-05 2017-12-01 53.642 40,951 -123 0.13% 2,196,693
2017-11-27 2017-11-23 54.617 41,074 +1,435 0.13% 2,243,350
2017-11-24 2017-11-22 53.642 39,639 -1,640 0.13% 2,126,314
2017-11-23 2017-11-21 54.617 41,279 +1,538 0.14% 2,254,547
2017-11-16 2017-11-14 67.296 39,741 -1,210 0.13% 2,674,422
2017-11-14 2017-11-10 64.370 40,951 +1,456 0.13% 2,636,031
2017-11-13 2017-11-09 60.469 39,495 -103 0.13% 2,388,229
2017-11-10 2017-11-08 63.395 39,598 +3,835 0.13% 2,510,318
2017-11-09 2017-11-07 68.272 35,763 +1,825 0.12% 2,441,597
2017-11-08 2017-11-06 71.198 33,938 +1,005 0.11% 2,416,302
2017-11-07 2017-11-03 76.074 32,933 +820 0.11% 2,505,347
2017-11-06 2017-11-02 75.099 32,113 -184 0.11% 2,411,647
2017-11-03 2017-11-01 77.049 32,297 -11,197 0.11% 2,488,464
2017-11-02 2017-10-31 76.074 43,494 -513 0.14% 3,308,766
2017-11-01 2017-10-30 78.025 44,007 -225 0.14% 3,433,633
2017-10-31 2017-10-27 78.025 44,232 +2,461 0.17% 3,451,188
2017-10-30 2017-10-26 79.975 41,771 +4,511 0.16% 3,340,649
2017-10-27 2017-10-25 88.753 37,260 -1,435 0.15% 3,306,940
2017-10-26 2017-10-24 79.975 38,695 +18,763 0.15% 3,094,645
2017-10-25 2017-10-23 59.494 19,932 -820 0.08% 1,185,831
2017-10-24 2017-10-20 58.519 20,752 -308 0.08% 1,214,376
2017-10-23 2017-10-19 59.494 21,060 -1,538 0.08% 1,252,940
2017-10-20 2017-10-18 64.370 22,598 +431 0.09% 1,454,642
2017-10-19 2017-10-17 60.469 22,167 +20 0.09% 1,340,419
2017-10-18 2017-10-16 66.321 22,147 +2,215 0.09% 1,468,811
2017-10-17 2017-10-13 58.519 19,932 -1,702 0.08% 1,166,391
2017-10-16 2017-10-12 38.622 21,634 -2,851 0.09% 835,553
2017-10-11 2017-10-09 35.111 24,485 -717 0.10% 859,696
2017-10-10 2017-10-06 33.160 25,202 +2,317 0.10% 835,711
2017-10-09 2017-10-04 31.795 22,885 -718 0.09% 727,630
2017-10-06 2017-10-03 31.210 23,603 +103 0.09% 736,647
2017-10-04 2017-09-29 29.649 23,500 +512 0.09% 696,760
2017-10-03 2017-09-28 31.405 22,988 -1,025 0.09% 721,937
2017-09-29 2017-09-27 28.089 24,013 -923 0.09% 674,498
2017-09-11 2017-09-07 24.188 24,936 -1,394 0.10% 603,143
2017-09-05 2017-09-01 25.358 26,330 +102 0.10% 667,677
2017-08-07 2017-08-03 25.163 26,228 -205 0.10% 659,974
2017-08-03 2017-08-01 25.748 26,433 +144 0.10% 680,601
2017-08-02 2017-07-31 25.748 26,289 +513 0.10% 676,893
2017-08-01 2017-07-28 25.553 25,776 +512 0.10% 658,656
2017-07-28 2017-07-26 25.553 25,264 +123 0.10% 645,573
2017-07-26 2017-07-24 26.919 25,141 +451 0.10% 676,758
2017-07-21 2017-07-19 27.894 24,690 +513 0.10% 688,699
2017-07-20 2017-07-18 28.284 24,177 +410 0.10% 683,821
2017-07-19 2017-07-17 29.844 23,767 -1,538 0.09% 709,313
2017-07-18 2017-07-14 24.968 25,305 -451 0.10% 631,813
2017-07-12 2017-07-10 24.578 25,756 +410 0.10% 633,025
2017-07-11 2017-07-07 25.748 25,346 -410 0.10% 652,613
2017-07-10 2017-07-06 26.138 25,756 -513 0.10% 673,217
2017-07-06 2017-07-04 26.528 26,269 -758 0.10% 696,874
2017-07-05 2017-07-03 25.943 27,027 -4,204 0.11% 701,167
2017-06-30 2017-06-28 22.627 31,231 +5,639 0.12% 706,669
2017-06-29 2017-06-27 24.773 25,592 -266 0.10% 633,987
2017-06-22 2017-06-20 26.333 25,858 +512 0.10% 680,927
2017-06-21 2017-06-19 25.943 25,346 -410 0.10% 657,557
2017-06-19 2017-06-15 26.723 25,756 +1,025 0.10% 688,289
2017-06-13 2017-06-09 29.259 24,731 -205 0.10% 723,611
2017-06-12 2017-06-08 30.235 24,936 -512 0.10% 753,929
2017-06-09 2017-06-07 30.625 25,448 -1,333 0.10% 779,337
2017-06-08 2017-06-06 32.575 26,781 +20 0.11% 872,399
2017-06-07 2017-06-05 31.015 26,761 +800 0.11% 829,987
2017-06-06 2017-06-02 29.454 25,961 +513 0.10% 764,664
2017-06-05 2017-06-01 31.210 25,448 -4,840 0.10% 794,229
2017-06-02 2017-05-31 33.941 30,288 -718 0.12% 1,027,997
2017-06-01 2017-05-29 36.672 31,006 +4,512 0.12% 1,137,040
2017-05-31 2017-05-26 36.281 26,494 +2,112 0.10% 961,242
2017-05-29 2017-05-25 38.622 24,382 +103 0.10% 941,687
2017-05-26 2017-05-24 33.551 24,279 -103 0.10% 814,575
2017-05-25 2017-05-23 34.526 24,382 -6,747 0.10% 841,811
2017-05-24 2017-05-22 28.869 31,129 -16,548 0.12% 898,667
2017-05-23 2017-05-19 24.773 47,677 +5,885 0.19% 1,181,095
2017-05-22 2017-05-18 21.652 41,792 +2,563 0.16% 904,874
2017-05-19 2017-05-17 23.212 39,229 -512 0.15% 910,597
2017-05-16 2017-05-12 22.822 39,741 +1,538 0.16% 906,978
2017-05-15 2017-05-11 22.432 38,203 +2,153 0.15% 856,973
2017-05-12 2017-05-10 21.652 36,050 -8,715 0.14% 780,549
2017-05-11 2017-05-09 20.481 44,765 -3,486 0.18% 916,854
2017-05-10 2017-05-08 21.457 48,251 +6,152 0.19% 1,035,312
2017-05-09 2017-05-05 24.578 42,099 +4,818 0.17% 1,034,700
2017-05-08 2017-05-04 20.286 37,281 +513 0.15% 756,298
2017-03-30 2017-03-28 20.872 36,768 +513 0.14% 767,407
2017-03-27 2017-03-23 21.262 36,255 +512 0.14% 770,844
2017-03-16 2017-03-14 21.847 35,743 +616 0.14% 780,874
2017-03-14 2017-03-10 22.042 35,127 +1,025 0.14% 774,268
2017-03-13 2017-03-09 23.212 34,102 +513 0.13% 791,587
2017-03-06 2017-03-02 27.699 33,589 -16,405 0.13% 930,374
2017-03-01 2017-02-27 22.042 49,994 -513 0.20% 1,101,967
2017-02-20 2017-02-16 22.237 50,507 -2,563 0.20% 1,123,126
2017-02-15 2017-02-13 22.237 53,070 +2,563 0.21% 1,180,120
2016-12-29 2016-12-23 22.237 50,507 -2,461 0.20% 1,123,126
2016-12-13 2016-12-09 24.773 52,968 -2,563 0.21% 1,312,168
2016-12-12 2016-12-08 23.212 55,531 -103 0.22% 1,289,005
2016-12-09 2016-12-07 23.407 55,634 -799 0.22% 1,302,248
2016-12-07 2016-12-05 22.627 56,433 -308 0.22% 1,276,919
2016-12-02 2016-11-30 23.993 56,741 +800 0.22% 1,361,364
2016-11-25 2016-11-23 24.773 55,941 -1,026 0.22% 1,385,817
2016-11-24 2016-11-22 25.163 56,967 +1,333 0.22% 1,433,459
2016-11-18 2016-11-16 26.528 55,634 +1,026 0.22% 1,475,881
2016-11-17 2016-11-15 26.723 54,608 -821 0.21% 1,459,315
2016-11-10 2016-11-08 25.358 55,429 -512 0.22% 1,405,570
2016-11-09 2016-11-07 24.968 55,941 -615 0.22% 1,396,729
2016-11-07 2016-11-03 25.748 56,556 +512 0.22% 1,456,212
2016-11-03 2016-11-01 26.528 56,044 +615 0.22% 1,486,757
2016-11-02 2016-10-31 26.138 55,429 +513 0.22% 1,448,818
2016-10-28 2016-10-26 26.528 54,916 -369 0.22% 1,456,833
2016-10-26 2016-10-24 27.114 55,285 -595 0.22% 1,498,974
2016-10-17 2016-10-13 25.943 55,880 +1,108 0.22% 1,449,707
2016-10-14 2016-10-12 26.528 54,772 +1,743 0.22% 1,453,013
2016-10-13 2016-10-11 26.919 53,029 +2,563 0.21% 1,427,462
2016-10-12 2016-10-07 26.919 50,466 +820 0.20% 1,358,470
2016-10-11 2016-10-06 28.089 49,646 +513 0.20% 1,394,501
2016-10-06 2016-10-04 26.723 49,133 +1,394 0.19% 1,313,004
2016-10-04 2016-09-30 27.114 47,739 +513 0.19% 1,294,375
2016-10-03 2016-09-29 28.479 47,226 +3,137 0.19% 1,344,950
2016-09-30 2016-09-28 24.773 44,089 -348 0.17% 1,092,210
2016-09-29 2016-09-27 25.358 44,437 +246 0.17% 1,126,835
2016-09-27 2016-09-23 26.333 44,191 +164 0.17% 1,163,696
2016-09-26 2016-09-22 26.333 44,027 +5,126 0.17% 1,159,378
2016-09-22 2016-09-20 26.333 38,901 +411 0.15% 1,024,393
2016-09-20 2016-09-15 26.138 38,490 +246 0.15% 1,006,062
2016-09-15 2016-09-13 27.309 38,244 +1,025 0.15% 1,044,392
2016-09-13 2016-09-09 28.479 37,219 +41 0.15% 1,059,960
2016-09-09 2016-09-07 28.869 37,178 +1,025 0.15% 1,073,297
2016-09-08 2016-09-06 29.454 36,153 +410 0.14% 1,064,862
2016-09-06 2016-09-02 27.114 35,743 -205 0.14% 969,121
2016-09-02 2016-08-31 26.528 35,948 -5,126 0.14% 953,643
2016-08-30 2016-08-26 30.430 41,074 +266 0.16% 1,249,867
2016-08-26 2016-08-24 30.625 40,808 +1,743 0.16% 1,249,732
2016-08-19 2016-08-17 31.015 39,065 -2,850 0.15% 1,211,594
2016-08-18 2016-08-16 30.625 41,915 -2,891 0.16% 1,283,634
2016-08-17 2016-08-15 32.380 44,806 -21 0.18% 1,450,829
2016-08-16 2016-08-12 31.600 44,827 -2,502 0.18% 1,416,533
2016-08-15 2016-08-11 29.259 47,329 +1,641 0.19% 1,384,811
2016-08-12 2016-08-10 31.600 45,688 -5,680 0.18% 1,443,741
2016-08-11 2016-08-09 27.504 51,368 +143 0.20% 1,412,810
2016-08-10 2016-08-08 29.259 51,225 +246 0.20% 1,498,806
2016-08-09 2016-08-05 29.454 50,979 +9,433 0.20% 1,501,552
2016-08-08 2016-08-04 32.965 41,546 -14,149 0.16% 1,369,582
2016-08-05 2016-08-03 21.457 55,695 -820 0.22% 1,195,036
2016-08-04 2016-08-01 21.457 56,515 +16,302 0.22% 1,212,630
2016-08-03 2016-07-29 21.262 40,213 -902 0.16% 854,998
2016-08-01 2016-07-28 22.432 41,115 -2,789 0.16% 922,296
2016-07-29 2016-07-27 23.798 43,904 +5,701 0.17% 1,044,807
2016-07-28 2016-07-26 23.407 38,203 +5,003 0.15% 894,233
2016-07-27 2016-07-25 20.286 33,200 +6,193 0.13% 673,509
2016-07-26 2016-07-22 25.748 27,007 +6,378 0.11% 695,380
2016-07-25 2016-07-21 31.795 20,629 +1,640 0.08% 655,900
2016-07-22 2016-07-20 32.965 18,989 +9,146 0.07% 625,981
2016-07-21 2016-07-19 35.306 9,843 +3,609 0.04% 347,519
2016-07-20 2016-07-18 48.765 6,234 +164 0.02% 304,004
2016-07-14 2016-07-12 77.049 6,070 -205 0.02% 467,690
2016-07-11 2016-07-07 80.951 6,275 -102 0.02% 507,965
2016-07-08 2016-07-06 82.901 6,377 +307 0.03% 528,661
2016-06-21 2016-06-17 60.469 6,070 +267 0.02% 367,048
2016-06-20 2016-06-16 63.395 5,803 -164 0.02% 367,882
2016-06-13 2016-06-08 63.395 5,967 -923 0.02% 378,278
2016-06-10 2016-06-07 63.395 6,890 -82 0.03% 436,792
2016-06-08 2016-06-06 65.346 6,972 -308 0.03% 455,590
2016-06-07 2016-06-03 64.370 7,280 -5,024 0.03% 468,616
2016-06-06 2016-06-02 65.346 12,304 -1,968 0.05% 804,013
2016-06-03 2016-06-01 103.383 14,272 -862 0.06% 1,475,478
2016-06-02 2016-05-31 107.284 15,134 -820 0.06% 1,623,635
2016-05-23 2016-05-19 124.840 15,954 -615 0.06% 1,991,689
2016-05-17 2016-05-13 128.741 16,569 -103 0.07% 2,133,105
2016-05-06 2016-05-04 124.840 16,672 -307 0.07% 2,081,324
2016-05-03 2016-04-28 132.642 16,979 -21 0.07% 2,252,128
2016-04-29 2016-04-27 138.494 17,000 -82 0.07% 2,354,395
2016-04-27 2016-04-25 117.037 17,082 +615 0.07% 1,999,227
2016-04-20 2016-04-18 120.938 16,467 +164 0.06% 1,991,491
2016-04-18 2016-04-14 140.444 16,303 +103 0.06% 2,289,666
2016-04-12 2016-04-08 150.198 16,200 +103 0.06% 2,433,200
2016-04-08 2016-04-06 152.148 16,097 +205 0.06% 2,449,129
2016-04-06 2016-04-01 159.951 15,892 +307 0.06% 2,541,935
2016-03-23 2016-03-21 150.783 15,585 -102 0.06% 2,349,949
2016-03-22 2016-03-18 159.756 15,687 +102 0.06% 2,506,085
2016-02-18 2016-02-16 163.852 15,585 +718 0.06% 2,553,631
2016-01-28 2016-01-26 181.993 14,867 -205 0.06% 2,705,684
2016-01-27 2016-01-25 183.358 15,072 +205 0.06% 2,763,572
2016-01-20 2016-01-18 148.052 14,867 -1,230 0.06% 2,201,087
2016-01-18 2016-01-14 144.541 16,097 -1,231 0.06% 2,326,672
2016-01-12 2016-01-08 175.556 17,328 -205 0.07% 3,042,027
2016-01-11 2016-01-07 163.852 17,533 -205 0.07% 2,872,815
2016-01-07 2016-01-05 183.358 17,738 +103 0.07% 3,252,405
2016-01-05 2015-12-31 194.086 17,635 +3,998 0.07% 3,422,714
2016-01-04 2015-12-29 214.568 13,637 -5,741 0.05% 2,926,062
2015-12-28 2015-12-22 136.543 19,378 +1,435 0.08% 2,645,934
2015-12-23 2015-12-21 134.398 17,943 +820 0.07% 2,411,495
2015-12-22 2015-12-18 138.884 17,123 +923 0.07% 2,378,110
2015-12-21 2015-12-17 128.156 16,200 -103 0.06% 2,076,120
2015-12-16 2015-12-14 139.469 16,303 -2,563 0.06% 2,273,765
2015-12-15 2015-12-11 132.837 18,866 -1,845 0.07% 2,506,104
2015-12-14 2015-12-10 156.244 20,711 +307 0.08% 3,235,979
2015-12-11 2015-12-09 155.074 20,404 +1,538 0.08% 3,164,131
2015-12-08 2015-12-04 130.106 18,866 -5,639 0.07% 2,454,583
2015-12-07 2015-12-03 111.965 24,505 -205 0.10% 2,743,713
2015-12-04 2015-12-02 87.778 24,710 +4,101 0.10% 2,168,989
2015-12-03 2015-12-01 88.363 20,609 -2,358 0.08% 1,821,072
2015-12-02 2015-11-30 106.504 22,967 -308 0.09% 2,446,071
2015-12-01 2015-11-27 95.190 23,275 -1,640 0.09% 2,215,550
2015-11-30 2015-11-26 94.800 24,915 -513 0.10% 2,361,942
2015-11-27 2015-11-25 91.289 25,428 +205 0.10% 2,321,294
2015-11-26 2015-11-24 89.728 25,223 +410 0.12% 2,263,219
2015-11-25 2015-11-23 75.879 24,813 +410 0.12% 1,882,786
2015-11-23 2015-11-19 66.126 24,403 +2,051 0.11% 1,613,671
2015-11-20 2015-11-18 59.884 22,352 +103 0.10% 1,338,526
2015-11-13 2015-11-11 56.373 22,249 -2,564 0.10% 1,254,239
2015-11-12 2015-11-10 59.689 24,813 -410 0.12% 1,481,060
2015-11-10 2015-11-06 59.299 25,223 +1,026 0.12% 1,495,693
2015-11-09 2015-11-05 51.106 24,197 +2,050 0.11% 1,236,616
2015-11-06 2015-11-04 42.133 22,147 -54,752 0.10% 933,127
2015-11-03 2015-10-30 39.793 76,899 +5,127 0.36% 3,060,011
2015-10-23 2015-10-20 39.988 71,772 -513 0.34% 2,869,994
2015-10-22 2015-10-19 39.793 72,285 -512 0.34% 2,876,408
2015-10-20 2015-10-16 40.183 72,797 +1,127 0.34% 2,925,181
2015-10-13 2015-10-09 39.988 71,670 +1,538 0.34% 2,865,915
2015-10-12 2015-10-08 39.793 70,132 +513 0.33% 2,790,734
2015-08-24 2015-08-20 37.062 69,619 -513 0.33% 2,580,200
2015-08-21 2015-08-19 37.647 70,132 -1,435 0.33% 2,640,253
2015-08-20 2015-08-18 39.012 71,567 -1,641 0.34% 2,791,997
2015-08-18 2015-08-14 42.133 73,208 -205 0.35% 3,084,497
2015-08-17 2015-08-13 43.499 73,413 -820 0.35% 3,193,375
2015-08-14 2015-08-12 41.743 74,233 -102 0.35% 3,098,724
2015-06-04 2015-06-02 61.542 74,335 -354 0.35% 4,574,723
2015-05-22 2015-05-20 62.319 74,689 -1,545 0.35% 4,654,509
2015-05-20 2015-05-18 55.135 76,234 -515 0.36% 4,203,192
2015-05-19 2015-05-15 56.300 76,749 +1,030 0.36% 4,320,986
2015-05-14 2015-05-12 59.406 75,719 +309 0.36% 4,498,197
2015-05-13 2015-05-11 53.776 75,410 -515 0.36% 4,055,280
2015-05-12 2015-05-08 49.700 75,925 +206 0.36% 3,773,436
2015-05-11 2015-05-07 46.399 75,719 -206 0.36% 3,513,298
2015-05-08 2015-05-06 48.535 75,925 -1,030 0.36% 3,684,996
2015-05-07 2015-05-05 48.729 76,955 +515 0.36% 3,749,926
2015-05-06 2015-05-04 51.641 76,440 +47,389 0.36% 3,947,430
2015-05-05 2015-04-30 51.447 29,051 -9,787 0.14% 1,494,580
2015-04-30 2015-04-28 41.934 38,838 +1,030 0.18% 1,628,631
2015-04-27 2015-04-23 41.934 37,808 -3,915 0.18% 1,585,439
2015-04-24 2015-04-22 35.139 41,723 -1,030 0.20% 1,466,109
2015-04-23 2015-04-21 33.974 42,753 +309 0.20% 1,452,502
2015-04-22 2015-04-20 32.809 42,444 -19,780 0.20% 1,392,564
2015-04-21 2015-04-17 32.033 62,224 -618 0.29% 1,993,215
2015-04-20 2015-04-16 29.703 62,842 -3,708 0.30% 1,866,610
2015-04-17 2015-04-15 24.850 66,550 -2,061 0.31% 1,653,751
2015-04-16 2015-04-14 24.461 68,611 -20,810 0.32% 1,678,327
2015-04-14 2015-04-10 13.396 89,421 +1,443 0.42% 1,197,845
2015-04-13 2015-04-09 13.590 87,978 +618 0.41% 1,195,596
2015-04-02 2015-03-31 13.590 87,360 -1,545 0.41% 1,187,197
2015-03-24 2015-03-20 13.784 88,905 -516 0.42% 1,225,453
2015-03-23 2015-03-19 13.978 89,421 -4,429 0.42% 1,249,926
2015-03-20 2015-03-18 13.784 93,850 -722 0.44% 1,293,614
2015-03-16 2015-03-12 13.784 94,572 +206 0.45% 1,303,566
2015-02-17 2015-02-13 13.201 94,366 -1,030 0.44% 1,245,766
2015-02-09 2015-02-05 12.813 95,396 -1,545 0.45% 1,222,324
2015-01-26 2015-01-22 11.842 96,941 +2,575 0.46% 1,148,020
2015-01-15 2015-01-13 13.201 94,366 -515 0.44% 1,245,766
2015-01-13 2015-01-09 13.784 94,881 -2,575 0.45% 1,307,825
2015-01-02 2014-12-29 12.619 97,456 -2,060 0.46% 1,229,799
2014-12-04 2014-12-02 13.590 99,516 +618 0.47% 1,352,394
2014-12-03 2014-12-01 13.396 98,898 -8,242 0.47% 1,324,795
2014-12-02 2014-11-28 14.172 107,140 +3,606 0.51% 1,518,402
2014-12-01 2014-11-27 13.978 103,534 +1,236 0.49% 1,447,197
2014-11-25 2014-11-21 14.560 102,298 +4,121 0.48% 1,489,500
2014-11-21 2014-11-19 14.560 98,177 -2,782 0.46% 1,429,497
2014-11-18 2014-11-14 14.366 100,959 +721 0.48% 1,450,404
2014-11-17 2014-11-13 14.560 100,238 +825 0.47% 1,459,506
2014-11-14 2014-11-12 14.949 99,413 -3,606 0.47% 1,486,093
2014-11-10 2014-11-06 13.978 103,019 +1,545 0.49% 1,439,998
2014-10-31 2014-10-29 13.784 101,474 +2,576 0.48% 1,398,702
2014-10-30 2014-10-28 13.978 98,898 -2,576 0.47% 1,382,395
2014-10-17 2014-10-15 13.784 101,474 -412 0.48% 1,398,702
2014-10-09 2014-10-07 13.201 101,886 +2,060 0.48% 1,345,041
2014-10-06 2014-09-30 13.396 99,826 +2,164 0.47% 1,337,226
2014-09-30 2014-09-26 14.560 97,662 -1,030 0.46% 1,421,998
2014-09-26 2014-09-24 14.560 98,692 -1,031 0.47% 1,436,995
2014-09-22 2014-09-18 13.978 99,723 -1,030 0.47% 1,393,927
2014-09-16 2014-09-12 14.067 100,753 -2,143 0.48% 1,417,289
2014-09-15 2014-09-11 14.067 102,896 -1,579 0.48% 1,447,435
2014-09-11 2014-09-08 13.307 104,475 -2,525 0.48% 1,390,206
2014-09-10 2014-09-05 13.497 107,000 -1,052 0.49% 1,444,145
2014-09-08 2014-09-04 13.877 108,052 -1,052 0.50% 1,499,424
2014-09-05 2014-09-03 13.687 109,104 -3,156 0.50% 1,493,282
2014-09-04 2014-09-02 13.307 112,260 -105 0.52% 1,493,798
2014-09-03 2014-09-01 13.116 112,365 -526 0.52% 1,473,835
2014-09-02 2014-08-29 13.116 112,891 +2,104 0.52% 1,480,735
2014-08-25 2014-08-21 12.926 110,787 +2,104 0.51% 1,432,077
2014-08-21 2014-08-19 13.307 108,683 -1,052 0.50% 1,446,200
2014-08-14 2014-08-12 13.116 109,735 +1,052 0.51% 1,439,339
2014-08-05 2014-08-01 12.926 108,683 -105 0.50% 1,404,880
2014-08-04 2014-07-31 13.307 108,788 -5,261 0.50% 1,447,597
2014-07-29 2014-07-25 13.497 114,049 +10,521 0.53% 1,539,284
2014-07-25 2014-07-23 15.398 103,528 +6,313 0.48% 1,594,086
2014-07-24 2014-07-22 15.968 97,215 -10,521 0.45% 1,552,320
2014-07-21 2014-07-17 13.877 107,736 -3,156 0.50% 1,495,039
2014-07-17 2014-07-15 13.687 110,892 -5,261 0.51% 1,517,754
2014-07-10 2014-07-08 13.877 116,153 +2,630 0.54% 1,611,841
2014-07-07 2014-07-03 14.257 113,523 -526 0.52% 1,618,505
2014-07-03 2014-06-30 14.067 114,049 -1,052 0.53% 1,604,324
2014-07-02 2014-06-27 14.447 115,101 +1,578 0.53% 1,662,882
2014-06-24 2014-06-20 14.447 113,523 -3,156 0.52% 1,640,085
2014-06-17 2014-06-13 15.017 116,679 -1,894 0.54% 1,752,220
2014-06-10 2014-06-06 14.257 118,573 -526 0.55% 1,690,503
2014-06-06 2014-06-04 14.067 119,099 +1,052 0.55% 1,675,362
2014-06-05 2014-06-03 14.732 118,047 -947 0.55% 1,739,104
2014-06-04 2014-05-30 13.812 118,994 -6,010 0.55% 1,643,489
2014-06-03 2014-05-29 13.996 125,004 +217 0.56% 1,749,516
2014-05-30 2014-05-28 13.996 124,787 +1,086 0.56% 1,746,479
2014-05-28 2014-05-26 14.180 123,701 +543 0.55% 1,754,060
2014-05-27 2014-05-23 14.180 123,158 -1,846 0.55% 1,746,360
2014-05-26 2014-05-22 13.812 125,004 +11,403 0.56% 1,726,496
2014-05-23 2014-05-21 14.916 113,601 -108 0.51% 1,694,524
2014-05-22 2014-05-20 14.732 113,709 +13,032 0.51% 1,675,195
2014-05-21 2014-05-19 16.390 100,677 -2,172 0.45% 1,650,064
2014-05-20 2014-05-16 17.495 102,849 -1,195 0.46% 1,799,303
2014-05-19 2014-05-15 17.310 104,044 +12,599 0.47% 1,801,048
2014-05-16 2014-05-14 18.968 91,445 -7,494 0.41% 1,734,514
2014-05-15 2014-05-13 19.889 98,939 +1,412 0.44% 1,967,758
2014-05-14 2014-05-12 17.126 97,527 +543 0.44% 1,670,276
2014-05-13 2014-05-09 16.574 96,984 -1,738 0.43% 1,607,397
2014-05-09 2014-05-07 15.469 98,722 -7,602 0.44% 1,527,122
2014-05-08 2014-05-05 15.101 106,324 -11,947 0.48% 1,605,557
2014-05-02 2014-04-29 13.812 118,271 -108 0.53% 1,633,503
2014-04-24 2014-04-22 12.891 118,379 +1,629 0.53% 1,525,995
2014-04-16 2014-04-14 12.338 116,750 -9,775 0.52% 1,440,496
2014-04-14 2014-04-10 13.075 126,525 -108 0.57% 1,654,304
2014-04-10 2014-04-08 12.707 126,633 -7,060 0.57% 1,609,076
2014-04-08 2014-04-04 13.075 133,693 +5,539 0.60% 1,748,025
2014-04-07 2014-04-03 12.522 128,154 +3,258 0.57% 1,604,802
2014-04-04 2014-04-02 13.259 124,896 +3,693 0.56% 1,656,005
2014-04-02 2014-03-31 12.154 121,203 +1,195 0.54% 1,473,119
2014-03-31 2014-03-27 11.970 120,008 -543 0.54% 1,436,495
2014-03-17 2014-03-13 12.522 120,551 +5,864 0.54% 1,509,594
2014-03-14 2014-03-12 11.970 114,687 -543 0.51% 1,372,802
2014-03-13 2014-03-11 12.707 115,230 -869 0.52% 1,464,182
2014-03-12 2014-03-10 12.891 116,099 -8,579 0.52% 1,496,604
2014-03-07 2014-03-05 13.259 124,678 -8,689 0.56% 1,653,114
2014-03-06 2014-03-04 12.891 133,367 +543 0.60% 1,719,202
2014-03-05 2014-03-03 13.443 132,824 +2,715 0.59% 1,785,582
2014-02-28 2014-02-26 13.812 130,109 -5,321 0.58% 1,797,004
2014-02-27 2014-02-25 13.627 135,430 -3,041 0.61% 1,845,555
2014-02-26 2014-02-24 14.364 138,471 -1,086 0.62% 1,988,996
2014-02-25 2014-02-21 14.180 139,557 +3,149 0.62% 1,978,895
2014-02-24 2014-02-20 14.548 136,408 +2,281 0.61% 1,984,483
2014-02-21 2014-02-19 14.916 134,127 +3,475 0.60% 2,000,699
2014-02-19 2014-02-17 14.916 130,652 +6,517 0.58% 1,948,864
2014-02-18 2014-02-14 14.180 124,135 +2,606 0.56% 1,760,214
2014-02-14 2014-02-12 12.154 121,529 -2,172 0.54% 1,477,081
2014-02-10 2014-02-06 12.154 123,701 +3,367 0.55% 1,503,480
2014-02-06 2014-02-04 10.865 120,334 +10,860 0.54% 1,307,437
2014-01-28 2014-01-24 12.338 109,474 -1,629 0.49% 1,350,723
2014-01-24 2014-01-22 11.418 111,103 -1,738 0.50% 1,268,522
2014-01-23 2014-01-21 11.233 112,841 +652 0.50% 1,267,586
2014-01-22 2014-01-20 11.786 112,189 +1,086 0.50% 1,322,241
2014-01-20 2014-01-16 12.154 111,103 -3,692 0.50% 1,350,362
2014-01-17 2014-01-15 12.891 114,795 +3,258 0.51% 1,479,795
2014-01-16 2014-01-14 12.338 111,537 -109 0.50% 1,376,177
2014-01-15 2014-01-13 13.075 111,646 -5,430 0.50% 1,459,762
2014-01-13 2014-01-09 13.627 117,076 +8,145 0.52% 1,595,439
2014-01-10 2014-01-08 15.101 108,931 +2,172 0.49% 1,644,924
2014-01-08 2014-01-06 14.364 106,759 -543 0.48% 1,533,485
2014-01-06 2014-01-02 15.469 107,302 +1,412 0.48% 1,659,845
2014-01-03 2013-12-31 15.285 105,890 -3,258 0.47% 1,618,503
2014-01-02 2013-12-27 16.021 109,148 +1,738 0.49% 1,748,701
2013-12-30 2013-12-24 16.021 107,410 -1,195 0.48% 1,720,856
2013-12-27 2013-12-20 13.443 108,605 -1,195 0.49% 1,460,001
2013-12-23 2013-12-19 14.364 109,800 +2,390 0.49% 1,577,166
2013-12-20 2013-12-18 15.469 107,410 -1,629 0.48% 1,661,516
2013-12-19 2013-12-17 16.021 109,039 +5,430 0.49% 1,746,955
2013-12-18 2013-12-16 15.653 103,609 -3,475 0.46% 1,621,799
2013-12-17 2013-12-13 16.206 107,084 -7,277 0.48% 1,735,353
2013-12-16 2013-12-12 16.206 114,361 +2,715 0.51% 1,853,280
2013-12-13 2013-12-11 16.574 111,646 +1,629 0.50% 1,850,402
2013-12-12 2013-12-10 16.942 110,017 +543 0.49% 1,863,924
2013-12-11 2013-12-09 17.495 109,474 +5,213 0.49% 1,915,204
2013-12-10 2013-12-06 16.206 104,261 +5,865 0.47% 1,689,605
2013-12-09 2013-12-05 19.152 98,396 +4,561 0.44% 1,884,479
2013-12-06 2013-12-04 19.520 93,835 +3,258 0.42% 1,831,687
2013-12-05 2013-12-03 20.441 90,577 +4,345 0.41% 1,851,490
2013-12-04 2013-12-02 21.362 86,232 +6,516 0.39% 1,842,073
2013-12-03 2013-11-29 20.073 79,716 +3,258 0.36% 1,600,120
2013-12-02 2013-11-28 23.019 76,458 +5,430 0.34% 1,760,003
2013-11-29 2013-11-27 23.019 71,028 -29,757 0.32% 1,635,009
2013-11-28 2013-11-26 23.388 100,785 -19,658 0.45% 2,357,111
2013-11-27 2013-11-25 22.098 120,443 +26,826 0.54% 2,661,603
2013-11-26 2013-11-22 19.889 93,617 -1,086 0.42% 1,861,911
2013-11-25 2013-11-21 20.257 94,703 -326 0.42% 1,918,390
2013-11-22 2013-11-20 20.809 95,029 +8,688 0.43% 1,977,494
2013-11-21 2013-11-19 19.520 86,341 +22,264 0.39% 1,685,402
2013-11-19 2013-11-15 12.338 64,077 -15,748 0.29% 790,601
2013-11-18 2013-11-14 11.786 79,825 -2,172 0.36% 940,805
2013-11-15 2013-11-13 12.154 81,997 +27,695 0.37% 996,603
2013-11-14 2013-11-12 8.931 54,302 -1,195 0.24% 484,996
2013-11-13 2013-11-11 9.760 55,497 -28,020 0.25% 541,659
2013-10-10 2013-10-08 7.919 83,517 -16,291 0.37% 661,339
2013-09-24 2013-09-19 6.906 99,808 -5,430 0.45% 689,251
2013-09-23 2013-09-18 6.729 105,238 -4,210 0.47% 708,114
2013-08-16 2013-08-13 5.932 109,448 -2,485 0.47% 649,232
2013-08-06 2013-08-02 6.020 111,933 +5,422 0.48% 673,883
2013-07-30 2013-07-26 6.286 106,511 -5,422 0.46% 669,530
2013-07-25 2013-07-23 5.932 111,933 +113 0.48% 663,973
2013-07-23 2013-07-19 5.932 111,820 +5,648 0.48% 663,302
2013-06-06 2013-06-04 7.348 106,172 +2,485 0.46% 780,199
2013-06-05 2013-06-03 7.260 103,687 -10,166 0.45% 752,758
2013-06-04 2013-05-31 7.260 113,853 -5,553 0.49% 826,562
2013-05-31 2013-05-29 7.175 119,406 -10,662 0.49% 856,796
2013-05-22 2013-05-20 6.753 130,068 -5,923 0.53% 878,401
2013-05-13 2013-05-09 6.669 135,991 -5,923 0.56% 906,922
2013-05-09 2013-05-07 6.669 141,914 +5,923 0.58% 946,422
2013-05-07 2013-05-03 6.500 135,991 +5,923 0.56% 883,962
2013-04-23 2013-04-19 6.500 130,068 +5,923 0.53% 845,461
2013-03-08 2013-03-06 6.585 124,145 -1,658 0.51% 817,441
2013-02-14 2013-02-07 6.416 125,803 +10,898 0.52% 807,118
2013-01-25 2013-01-23 6.669 114,905 +1,303 0.47% 766,300
2013-01-18 2013-01-16 6.585 113,602 +17,532 0.47% 748,020
2013-01-16 2013-01-14 6.838 96,070 -592 0.39% 656,909
2013-01-14 2013-01-10 6.922 96,662 -1,185 0.40% 669,117
2013-01-09 2013-01-07 6.753 97,847 +20,138 0.40% 660,800
2013-01-02 2012-12-27 6.922 77,709 +1,658 0.32% 537,920
2012-12-27 2012-12-20 7.513 76,051 -10,069 0.31% 571,383
2012-12-21 2012-12-19 7.260 86,120 -10,069 0.35% 625,223
2012-12-10 2012-12-06 6.838 96,189 +10,069 0.39% 657,723
2012-11-27 2012-11-23 7.007 86,120 +5,331 0.35% 603,413
2012-11-02 2012-10-31 7.091 80,789 +4,738 0.33% 572,881
2012-10-15 2012-10-11 6.922 76,051 -5,330 0.31% 526,443
2012-10-09 2012-10-05 7.091 81,381 +3,317 0.33% 577,078
2012-09-18 2012-09-14 7.513 78,064 -4,739 0.32% 586,507
2012-09-17 2012-09-13 7.268 82,803 -2,791 0.34% 601,826
2012-09-07 2012-09-05 6.615 85,594 -3,673 0.34% 566,191
2012-08-20 2012-08-16 6.778 89,267 +4,898 0.35% 605,067
2012-08-13 2012-08-09 6.778 84,369 +5,265 0.33% 571,868
2012-08-08 2012-08-06 6.615 79,104 +4,653 0.31% 523,261
2012-07-16 2012-07-12 9.146 74,451 -1,836 0.30% 680,963
2012-07-11 2012-07-09 9.473 76,287 +6,734 0.30% 722,675
2012-06-26 2012-06-22 9.963 69,553 +1,225 0.28% 692,964
2012-06-14 2012-06-12 10.616 68,328 -14,694 0.27% 725,399
2012-06-01 2012-05-30 8.493 83,022 -613 0.33% 705,117
2012-05-29 2012-05-25 8.330 83,635 -4,919 0.33% 696,663
2012-05-16 2012-05-14 8.638 88,554 +2,204 0.33% 764,958
2012-05-15 2012-05-11 8.947 86,350 +1,296 0.32% 772,559
2012-05-11 2012-05-09 8.484 85,054 +2,594 0.32% 721,603
2012-05-07 2012-05-03 8.793 82,460 -5,187 0.31% 725,036
2012-05-04 2012-05-02 8.176 87,647 +5,187 0.33% 716,563
2012-04-25 2012-04-23 8.330 82,460 -5,187 0.31% 686,876
2012-04-20 2012-04-18 8.021 87,647 +5,187 0.33% 703,042
2012-04-12 2012-04-10 8.484 82,460 -5,187 0.31% 699,596
2012-03-23 2012-03-21 7.559 87,647 +5,187 0.33% 662,482
2012-03-08 2012-03-06 7.867 82,460 -3,890 0.31% 648,716
2012-03-06 2012-03-02 8.176 86,350 +14,262 0.32% 705,959
2012-02-27 2012-02-23 9.255 72,088 -5,186 0.27% 667,199
2012-02-24 2012-02-22 8.484 77,274 +3,889 0.29% 655,597
2012-02-14 2012-02-10 7.867 73,385 -3,889 0.27% 577,323
2012-02-10 2012-02-08 7.867 77,274 +3,889 0.29% 607,918
2011-12-13 2011-12-09 8.330 73,385 +5,187 0.27% 611,283
2011-11-11 2011-11-09 8.484 68,198 +4,537 0.26% 578,596
2011-11-09 2011-11-07 9.101 63,661 -129 0.24% 579,384
2011-11-01 2011-10-28 8.947 63,790 -648 0.24% 570,718
2011-10-31 2011-10-27 8.638 64,438 +648 0.24% 556,636
2011-10-19 2011-10-17 7.096 63,790 -6,483 0.24% 452,639
2011-10-10 2011-10-06 7.636 70,273 -1,556 0.26% 536,580
2011-09-16 2011-09-14 8.947 71,829 -1,685 0.27% 642,642
2011-09-15 2011-09-12 9.096 73,514 -2,535 0.28% 668,679
2011-08-24 2011-08-22 9.245 76,049 +4,694 0.28% 703,077
2011-08-23 2011-08-19 9.245 71,355 -134 0.26% 659,681
2011-08-17 2011-08-15 10.289 71,489 +13,413 0.26% 735,540
2011-08-15 2011-08-11 10.587 58,076 +6,706 0.21% 614,855
2011-08-11 2011-08-09 10.885 51,370 +4,024 0.19% 559,178
2011-08-04 2011-08-02 12.526 47,346 +4,694 0.17% 593,035
2011-07-22 2011-07-20 12.973 42,652 +3,353 0.15% 553,320
2011-07-06 2011-07-04 13.868 39,299 -1,341 0.14% 544,982
2011-07-05 2011-06-30 14.315 40,640 -3,353 0.15% 581,759
2011-07-04 2011-06-29 12.824 43,993 +4,024 0.16% 564,157
2011-06-15 2011-06-13 13.122 39,969 +134 0.14% 524,474
2011-06-13 2011-06-09 13.122 39,835 +1,341 0.14% 522,716
2011-06-08 2011-06-03 14.166 38,494 +671 0.14% 545,299
2011-06-03 2011-06-01 14.762 37,823 +3,353 0.14% 558,353
2011-05-27 2011-05-25 15.359 34,470 +2,012 0.12% 529,415
2011-05-26 2011-05-24 15.210 32,458 +268 0.12% 493,674
2011-05-23 2011-05-19 16.862 32,190 -546 0.12% 542,797
2011-05-18 2011-05-16 17.449 32,736 -136 0.12% 571,204
2011-05-17 2011-05-13 18.035 32,872 +3,410 0.12% 592,857
2011-05-13 2011-05-11 17.889 29,462 -409 0.10% 527,037
2011-05-11 2011-05-06 18.182 29,871 -137 0.11% 543,113
2011-05-09 2011-05-05 18.768 30,008 -1,091 0.11% 563,204
2011-05-06 2011-05-04 18.622 31,099 -1,228 0.11% 579,120
2011-05-05 2011-05-03 17.302 32,327 -136 0.12% 559,327
2011-05-04 2011-04-29 15.249 32,463 -3,410 0.12% 495,040
2011-04-28 2011-04-26 15.689 35,873 -136 0.13% 562,821
2011-04-26 2011-04-20 15.249 36,009 -137 0.13% 549,115
2011-04-20 2011-04-18 15.689 36,146 -136 0.13% 567,104
2011-04-19 2011-04-15 15.836 36,282 +3,410 0.13% 574,558
2011-04-18 2011-04-14 15.983 32,872 -273 0.12% 525,377
2011-04-13 2011-04-11 14.223 33,145 +136 0.12% 471,420
2011-04-01 2011-03-30 13.930 33,009 +137 0.12% 459,806
2011-03-31 2011-03-29 13.636 32,872 +13,640 0.12% 448,258
2011-03-30 2011-03-28 13.636 19,232 -2,592 0.07% 262,256
2011-03-24 2011-03-22 15.689 21,824 -273 0.08% 342,402
2011-03-23 2011-03-21 14.956 22,097 -136 0.08% 330,485
2011-03-17 2011-03-15 15.689 22,233 -136 0.08% 348,819
2011-03-15 2011-03-11 16.276 22,369 -273 0.08% 364,073
2011-03-07 2011-03-03 16.862 22,642 +682 0.08% 381,796
2011-02-25 2011-02-23 16.276 21,960 +3,410 0.08% 357,416
2011-02-24 2011-02-22 15.983 18,550 +3,410 0.07% 296,476
2011-02-23 2011-02-21 16.716 15,140 -4,092 0.05% 253,075
2011-02-18 2011-02-16 17.595 19,232 -4,092 0.07% 338,395
2011-02-17 2011-02-15 16.422 23,324 +2,728 0.09% 383,036
2011-02-15 2011-02-11 15.836 20,596 -273 0.08% 326,156
2011-02-11 2011-02-09 16.422 20,869 -409 0.08% 342,719
2011-02-09 2011-02-07 17.156 21,278 -819 0.08% 365,036
2011-02-08 2011-02-02 16.569 22,097 +1,774 0.08% 366,126
2011-02-07 2011-01-31 16.422 20,323 +272 0.07% 333,752
2011-02-01 2011-01-28 16.862 20,051 -1,091 0.07% 338,106
2011-01-31 2011-01-27 18.035 21,142 0.08% 381,303

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top