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: BRIGHT SMART SECURITIES INTERNATIONAL

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.158 5,931,800 +0 2.12% 937,224
2025-10-13 2025-10-09 0.158 5,931,800 +0 2.12% 937,224
2025-10-10 2025-10-08 0.158 5,931,800 +0 2.12% 937,224
2025-10-09 2025-10-06 0.158 5,931,800 +0 2.12% 937,224
2025-10-08 2025-10-03 0.158 5,931,800 +0 2.12% 937,224
2025-10-06 2025-10-02 0.158 5,931,800 +0 2.12% 937,224
2025-10-03 2025-09-30 0.160 5,931,800 +0 2.12% 949,088
2025-10-02 2025-09-29 0.160 5,931,800 +0 2.12% 949,088
2025-09-30 2025-09-26 0.174 5,931,800 +0 2.12% 1,032,133
2025-09-29 2025-09-25 0.174 5,931,800 +0 2.12% 1,032,133
2025-09-26 2025-09-24 0.174 5,931,800 +0 2.12% 1,032,133
2025-09-25 2025-09-23 0.174 5,931,800 +1,120,000 2.12% 1,032,133
2025-08-05 2025-08-01 0.200 4,811,800 -65,500 1.72% 962,360
2025-06-26 2025-06-24 0.270 4,877,300 -20,000 1.74% 1,316,871
2025-06-03 2025-05-30 0.270 4,897,300 -2,000 1.75% 1,322,271
2025-05-21 2025-05-19 0.240 4,899,300 +20,000 1.75% 1,175,832
2025-05-13 2025-05-09 0.188 4,879,300 +130,000 1.74% 917,308
2024-10-04 2024-10-02 0.156 4,749,300 +90,000 1.70% 740,891
2024-03-07 2024-03-05 0.058 4,659,300 -10,000 2.00% 270,239
2024-02-19 2024-02-15 0.058 4,669,300 +65,500 2.00% 270,819
2024-01-19 2024-01-17 0.068 4,603,800 -20,000 1.97% 313,058
2024-01-16 2024-01-12 0.070 4,623,800 +30,000 1.98% 323,666
2023-11-15 2023-11-13 0.145 4,593,800 -48,000 1.97% 666,101
2023-07-28 2023-07-26 0.160 4,641,800 +2,112,600 1.99% 742,688
2023-06-27 2023-06-23 0.190 2,529,200 -200 1.08% 480,548
2022-07-12 2022-07-08 0.275 2,529,400 -6,000 1.08% 695,585
2022-04-11 2022-04-07 0.280 2,535,400 +150 1.09% 709,912
2022-04-04 2022-03-31 0.320 2,535,250 -142,000 1.09% 811,280
2022-04-01 2022-03-30 0.280 2,677,250 +142,000 1.15% 749,630
2022-03-22 2022-03-18 0.280 2,535,250 -52,000 1.09% 709,870
2022-01-13 2022-01-11 0.305 2,587,250 +66,000 1.11% 789,111
2021-12-07 2021-12-03 0.305 2,521,250 -30,000 1.08% 768,981
2021-09-28 2021-09-24 0.350 2,551,250 +4,000 1.09% 892,937
2021-09-16 2021-09-14 0.365 2,547,250 -6,000 1.09% 929,746
2021-09-15 2021-09-13 0.405 2,553,250 +4,000 1.09% 1,034,066
2021-09-03 2021-09-01 0.400 2,549,250 -34,000 1.09% 1,019,700
2021-08-31 2021-08-27 0.385 2,583,250 +154,000 1.11% 994,551
2021-08-26 2021-08-24 0.350 2,429,250 -242,000 1.04% 850,237
2021-08-25 2021-08-23 0.340 2,671,250 +66,000 1.15% 908,225
2021-08-20 2021-08-18 0.280 2,605,250 +214,000 1.12% 729,470
2021-07-28 2021-07-26 0.225 2,391,250 +4,000 1.03% 538,031
2021-07-15 2021-07-13 0.260 2,387,250 +120,000 1.02% 620,685
2021-07-08 2021-07-06 0.245 2,267,250 -12,000 0.97% 555,476
2021-07-07 2021-07-05 0.250 2,279,250 -16,000 0.98% 569,812
2021-07-06 2021-07-02 0.265 2,295,250 -38,000 0.98% 608,241
2021-07-05 2021-06-30 0.260 2,333,250 -180,000 1.00% 606,645
2021-06-24 2021-06-22 0.265 2,513,250 -72,000 1.08% 666,011
2021-06-22 2021-06-18 0.270 2,585,250 +72,000 1.11% 698,017
2021-06-10 2021-06-08 0.295 2,513,250 -34,000 1.08% 741,409
2021-06-02 2021-05-31 0.310 2,547,250 -62,000 1.09% 789,647
2021-05-28 2021-05-26 0.310 2,609,250 +62,000 1.12% 808,867
2021-05-27 2021-05-25 0.305 2,547,250 -16,000 1.09% 776,911
2021-05-25 2021-05-21 0.310 2,563,250 +8,000 1.10% 794,607
2021-05-24 2021-05-20 0.320 2,555,250 +392,000 1.10% 817,680
2021-05-20 2021-05-17 0.400 2,163,250 +418,000 0.93% 865,300
2021-05-17 2021-05-13 0.515 1,745,250 -44,000 0.75% 898,804
2021-05-14 2021-05-12 0.535 1,789,250 +102,000 0.77% 957,249
2021-05-10 2021-05-06 0.550 1,687,250 +2,000 0.72% 927,987
2021-05-07 2021-05-05 0.630 1,685,250 +6,000 0.72% 1,061,707
2021-05-04 2021-04-30 0.645 1,679,250 +32,000 0.72% 1,083,116
2021-05-03 2021-04-29 0.695 1,647,250 -8,000 0.71% 1,144,839
2021-04-30 2021-04-28 0.695 1,655,250 +102,000 0.71% 1,150,399
2021-04-29 2021-04-27 0.690 1,553,250 +10,000 0.67% 1,071,742
2021-04-28 2021-04-26 0.710 1,543,250 +62,000 0.66% 1,095,707
2021-04-27 2021-04-23 0.710 1,481,250 -34,000 0.64% 1,051,687
2021-04-26 2021-04-22 0.730 1,515,250 +104,000 0.65% 1,106,132
2021-04-23 2021-04-21 0.670 1,411,250 -40,000 0.61% 945,537
2021-04-13 2021-04-09 0.500 1,451,250 -8,000 0.62% 725,625
2021-03-23 2021-03-19 0.455 1,459,250 -4,000 0.63% 663,959
2021-03-22 2021-03-18 0.465 1,463,250 -672,000 0.63% 680,411
2021-03-17 2021-03-15 0.465 2,135,250 +198,000 0.92% 992,891
2021-03-16 2021-03-12 0.445 1,937,250 -74,000 0.83% 862,076
2021-03-10 2021-03-08 0.455 2,011,250 +2,000 0.86% 915,119
2021-03-08 2021-03-04 0.450 2,009,250 +2,000 0.86% 904,162
2021-03-03 2021-03-01 0.475 2,007,250 -4,000 0.86% 953,444
2021-03-02 2021-02-26 0.475 2,011,250 -6,000 0.86% 955,344
2021-03-01 2021-02-25 0.460 2,017,250 -2,000 0.87% 927,935
2021-02-26 2021-02-24 0.400 2,019,250 +50,000 0.87% 807,700
2021-02-25 2021-02-23 0.465 1,969,250 +26,000 0.84% 915,701
2021-02-24 2021-02-22 0.565 1,943,250 +4,000 0.83% 1,097,936
2021-02-23 2021-02-19 0.525 1,939,250 -2,000 0.83% 1,018,106
2021-02-22 2021-02-18 0.570 1,941,250 +1,553,800 0.83% 1,106,512
2021-02-19 2021-02-17 0.610 387,450 +12,000 0.66% 236,344
2021-02-16 2021-02-09 0.700 375,450 -8,000 0.64% 262,815
2021-02-10 2021-02-08 0.675 383,450 +8,000 0.66% 258,829
2021-02-09 2021-02-05 0.525 375,450 +80,000 0.64% 197,111
2021-02-04 2021-02-02 0.475 295,450 -18,000 0.51% 140,339
2021-02-02 2021-01-29 0.375 313,450 +20,000 0.54% 117,544
2021-02-01 2021-01-28 0.470 293,450 -6,000 0.50% 137,921
2021-01-25 2021-01-21 0.370 299,450 -8,000 0.51% 110,796
2021-01-22 2021-01-20 0.410 307,450 +6,000 0.53% 126,054
2021-01-20 2021-01-18 0.425 301,450 +8,000 0.52% 128,116
2021-01-19 2021-01-15 0.390 293,450 +76,000 0.50% 114,445
2021-01-08 2021-01-06 0.285 217,450 -110,981 0.37% 61,908
2020-12-11 2020-12-09 0.195 328,431 +24,166 0.37% 64,148
2020-12-10 2020-12-08 0.271 304,265 +45,311 0.35% 82,595
2020-12-02 2020-11-30 0.185 258,954 -39,269 0.29% 48,006
2020-11-12 2020-11-10 0.185 298,223 +60,415 0.34% 55,286
2020-11-05 2020-11-03 0.209 237,808 -18,125 0.27% 49,597
2020-11-02 2020-10-29 0.192 255,933 +15,104 0.29% 49,141
2020-10-27 2020-10-22 0.192 240,829 +3,021 0.27% 46,240
2020-09-03 2020-09-01 0.454 237,808 +1,510 0.27% 107,853
2020-08-14 2020-08-12 0.867 236,298 -6,797 0.27% 204,950
2020-08-10 2020-08-06 0.742 243,095 +1,511 0.28% 180,264
2020-05-20 2020-05-18 1.006 241,584 +9,062 0.27% 243,124
2020-05-14 2020-05-12 1.099 232,522 +15,104 0.26% 255,557
2020-03-09 2020-03-05 1.377 217,418 +22,655 0.25% 299,416
2019-12-23 2019-12-19 1.755 194,763 -5,286 0.22% 341,718
2019-12-20 2019-12-18 1.821 200,049 +35,494 0.23% 364,238
2019-12-19 2019-12-17 2.284 164,555 -15,104 0.19% 375,877
2019-12-18 2019-12-16 2.384 179,659 -2,265 0.20% 428,220
2019-12-17 2019-12-13 2.152 181,924 -7,552 0.21% 391,461
2019-12-16 2019-12-12 1.510 189,476 +7,552 0.22% 286,025
2019-12-13 2019-12-11 1.582 181,924 +17,369 0.21% 287,875
2019-11-26 2019-11-22 2.284 164,555 -3,021 0.19% 375,877
2019-11-22 2019-11-20 2.317 167,576 -9,062 0.19% 388,325
2019-11-21 2019-11-19 1.920 176,638 -1,511 0.20% 339,155
2019-11-19 2019-11-15 1.986 178,149 -13,593 0.20% 353,851
2019-11-18 2019-11-14 1.920 191,742 -12,838 0.22% 368,155
2019-11-15 2019-11-13 1.920 204,580 +22,656 0.23% 392,805
2019-11-01 2019-10-30 1.324 181,924 -1,511 0.21% 240,899
2019-10-28 2019-10-24 1.470 183,435 -5,286 0.21% 269,619
2019-10-24 2019-10-22 1.331 188,721 +6,797 0.21% 251,149
2019-10-21 2019-10-17 2.284 181,924 -10,573 0.21% 415,551
2019-10-16 2019-10-14 2.384 192,497 -27,187 0.22% 458,820
2019-10-14 2019-10-10 2.052 219,684 +24,166 0.25% 450,895
2019-09-19 2019-09-17 1.185 195,518 +1,511 0.22% 231,716
2019-06-17 2019-06-13 2.284 194,007 -3,021 0.22% 443,151
2019-03-11 2019-03-07 1.655 197,028 -30,208 0.22% 326,125
2019-03-06 2019-03-04 1.788 227,236 +1,511 0.26% 406,216
2019-03-04 2019-02-28 2.086 225,725 -4,531 0.26% 470,767
2019-02-22 2019-02-20 2.384 230,256 -1,511 0.26% 548,819
2019-02-20 2019-02-18 2.516 231,767 -755 0.26% 583,110
2019-01-14 2019-01-10 2.648 232,522 -1,510 0.26% 615,800
2019-01-11 2019-01-09 2.648 234,032 +1,510 0.27% 619,799
2018-12-07 2018-12-05 2.913 232,522 -302 0.26% 677,380
2018-11-26 2018-11-22 2.450 232,824 -1,813 0.26% 570,355
2018-11-22 2018-11-20 2.516 234,637 +1,813 0.27% 590,331
2018-11-12 2018-11-08 2.582 232,824 -9,062 0.26% 601,185
2018-10-11 2018-10-09 2.648 241,886 -3,474 0.27% 640,599
2018-09-18 2018-09-14 2.715 245,360 -151 0.28% 666,045
2018-09-14 2018-09-12 2.648 245,511 -302 0.28% 650,199
2018-09-13 2018-09-11 2.648 245,813 +302 0.28% 650,999
2018-09-07 2018-09-05 2.781 245,511 -529 0.28% 682,709
2018-08-30 2018-08-28 2.648 246,040 -226 0.28% 651,600
2018-08-29 2018-08-27 2.781 246,266 +755 0.28% 684,809
2018-08-24 2018-08-22 2.781 245,511 -7,552 0.28% 682,709
2018-08-21 2018-08-17 2.781 253,063 -7,552 0.29% 703,710
2018-08-06 2018-08-02 2.781 260,615 -6,117 0.30% 724,710
2018-07-19 2018-07-17 2.715 266,732 -1,208 0.30% 724,060
2018-07-18 2018-07-16 2.781 267,940 -1,662 0.30% 745,079
2018-07-17 2018-07-13 2.781 269,602 +2,870 0.31% 749,701
2018-07-04 2018-06-29 2.913 266,732 -75 0.30% 777,040
2018-07-03 2018-06-28 2.913 266,807 +75 0.30% 777,259
2018-06-14 2018-06-12 2.715 266,732 -2,266 0.30% 724,060
2018-06-13 2018-06-11 2.715 268,998 +2,266 0.31% 730,211
2018-06-05 2018-06-01 2.913 266,732 -2,266 0.30% 777,040
2018-06-04 2018-05-31 2.781 268,998 +2,266 0.31% 748,021
2018-05-31 2018-05-29 2.847 266,732 -3,021 0.30% 759,380
2018-05-24 2018-05-21 2.913 269,753 -21,296 0.31% 785,841
2018-05-21 2018-05-17 3.112 291,049 -9,666 0.33% 905,690
2018-05-18 2018-05-16 3.046 300,715 -1,662 0.34% 915,859
2018-05-07 2018-05-03 3.046 302,377 +9,062 0.34% 920,921
2018-05-03 2018-04-30 3.046 293,315 -1,812 0.33% 893,321
2018-05-02 2018-04-27 3.112 295,127 -7,552 0.34% 918,380
2018-04-30 2018-04-26 3.112 302,679 -3,021 0.34% 941,881
2018-04-26 2018-04-24 3.244 305,700 +7,477 0.35% 991,761
2018-04-25 2018-04-23 3.244 298,223 +75 0.34% 967,504
2018-04-24 2018-04-20 3.178 298,148 -1,208 0.34% 947,521
2018-04-23 2018-04-19 3.046 299,356 -982 0.34% 911,720
2018-04-04 2018-03-29 3.046 300,338 +1,813 0.34% 914,711
2018-03-29 2018-03-27 2.979 298,525 -21,146 0.34% 889,424
2018-03-27 2018-03-23 2.979 319,671 +982 0.36% 952,426
2018-03-23 2018-03-21 3.112 318,689 +3,550 0.36% 991,701
2018-03-22 2018-03-20 2.979 315,139 +7,400 0.36% 938,924
2018-03-21 2018-03-19 2.979 307,739 +7,552 0.35% 916,876
2018-03-20 2018-03-16 2.979 300,187 -9,062 0.34% 894,376
2018-03-19 2018-03-15 3.178 309,249 -2,568 0.35% 982,800
2018-03-16 2018-03-14 3.244 311,817 -1,208 0.35% 1,011,606
2018-03-15 2018-03-13 3.310 313,025 -226 0.36% 1,036,250
2018-03-13 2018-03-09 3.244 313,251 +8,986 0.36% 1,016,259
2018-03-12 2018-03-08 3.310 304,265 +1,511 0.35% 1,007,251
2018-03-07 2018-03-05 3.443 302,754 -15,104 0.34% 1,042,339
2018-03-05 2018-03-01 3.310 317,858 +30,207 0.36% 1,052,250
2018-03-02 2018-02-28 3.575 287,651 -34,738 0.33% 1,028,431
2018-03-01 2018-02-27 3.575 322,389 +21,145 0.37% 1,152,629
2018-02-27 2018-02-23 2.913 301,244 -6,646 0.34% 877,580
2018-02-26 2018-02-22 2.913 307,890 -5,135 0.35% 896,941
2018-02-22 2018-02-20 2.913 313,025 +15,104 0.36% 911,900
2018-02-21 2018-02-15 3.046 297,921 +24,166 0.34% 907,350
2018-02-13 2018-02-09 2.582 273,755 +3,021 0.31% 706,875
2018-02-09 2018-02-07 2.648 270,734 -22,958 0.31% 716,999
2018-02-06 2018-02-02 2.979 293,692 -97,495 0.33% 875,025
2018-02-05 2018-02-01 2.648 391,187 +88,433 0.44% 1,036,001
2018-01-31 2018-01-29 2.582 302,754 -10,800 0.34% 781,754
2018-01-29 2018-01-25 2.648 313,554 +10,800 0.36% 830,401
2018-01-26 2018-01-24 2.582 302,754 +6,041 0.34% 781,754
2018-01-25 2018-01-23 2.715 296,713 -10,119 0.34% 805,445
2018-01-24 2018-01-22 2.781 306,832 +7,627 0.35% 853,229
2018-01-18 2018-01-16 2.847 299,205 -4,305 0.34% 851,830
2018-01-17 2018-01-15 2.913 303,510 +18,125 0.34% 884,181
2018-01-16 2018-01-12 2.913 285,385 -1,813 0.32% 831,380
2018-01-15 2018-01-11 2.913 287,198 -6,796 0.33% 836,661
2018-01-11 2018-01-09 2.847 293,994 -3,021 0.33% 836,994
2018-01-04 2018-01-02 3.046 297,015 +7,552 0.34% 904,590
2017-12-27 2017-12-21 2.913 289,463 -378 0.33% 843,260
2017-12-18 2017-12-14 2.715 289,841 +453 0.40% 786,791
2017-12-14 2017-12-12 2.715 289,388 +9,440 0.39% 785,561
2017-12-12 2017-12-08 2.913 279,948 -1,510 0.38% 815,541
2017-12-11 2017-12-07 3.046 281,458 -2,266 0.38% 857,210
2017-12-08 2017-12-06 3.244 283,724 -1,510 0.39% 920,466
2017-12-07 2017-12-05 3.310 285,234 -17,596 0.39% 944,250
2017-12-06 2017-12-04 3.310 302,830 +9,138 0.41% 1,002,500
2017-12-05 2017-12-01 3.178 293,692 -9,062 0.40% 933,360
2017-12-04 2017-11-30 3.377 302,754 -756 0.41% 1,022,294
2017-11-30 2017-11-28 3.377 303,510 -1,812 0.41% 1,024,847
2017-11-28 2017-11-24 3.973 305,322 -453 0.42% 1,212,900
2017-11-23 2017-11-21 4.039 305,775 -59,056 0.42% 1,234,945
2017-11-22 2017-11-20 3.973 364,831 +53,770 0.50% 1,449,301
2017-11-21 2017-11-17 4.039 311,061 -22,656 0.42% 1,256,293
2017-11-17 2017-11-15 4.237 333,717 +1,510 0.45% 1,414,080
2017-11-16 2017-11-14 4.237 332,207 -5,361 0.45% 1,407,682
2017-11-14 2017-11-10 4.502 337,568 +453 0.46% 1,519,798
2017-11-13 2017-11-09 4.436 337,115 -2,795 0.46% 1,495,438
2017-11-10 2017-11-08 4.502 339,910 +3,323 0.46% 1,530,342
2017-11-09 2017-11-07 4.436 336,587 -80,729 0.46% 1,493,096
2017-11-08 2017-11-06 5.363 417,316 +3,323 0.57% 2,238,029
2017-11-07 2017-11-03 5.297 413,993 +66,078 0.56% 2,192,798
2017-11-06 2017-11-02 4.568 347,915 -84,958 0.47% 1,589,417
2017-11-03 2017-11-01 4.767 432,873 -20,768 0.59% 2,063,520
2017-11-02 2017-10-31 4.039 453,641 +31,643 0.62% 1,832,136
2017-11-01 2017-10-30 3.310 421,998 -29,830 0.58% 1,396,999
2017-10-31 2017-10-27 2.913 451,828 +7,854 0.62% 1,316,259
2017-10-30 2017-10-26 2.979 443,974 +4,531 0.61% 1,322,774
2017-10-27 2017-10-25 3.112 439,443 -8,307 0.60% 1,367,465
2017-10-26 2017-10-24 3.112 447,750 -5,513 0.61% 1,393,314
2017-10-25 2017-10-23 2.913 453,263 +7,854 0.62% 1,320,440
2017-10-24 2017-10-20 3.112 445,409 +8,609 0.61% 1,386,030
2017-10-23 2017-10-19 2.847 436,800 -9,817 0.60% 1,243,560
2017-10-20 2017-10-18 3.046 446,617 +1,132 0.61% 1,360,219
2017-10-19 2017-10-17 3.046 445,485 +6,797 0.61% 1,356,771
2017-10-18 2017-10-16 3.310 438,688 -20,163 0.60% 1,452,250
2017-10-17 2017-10-13 2.781 458,851 +3,775 0.63% 1,275,959
2017-10-16 2017-10-12 2.715 455,076 -13,819 0.62% 1,235,331
2017-10-13 2017-10-11 2.516 468,895 -16,766 0.64% 1,179,709
2017-10-12 2017-10-10 2.450 485,661 +9,516 0.66% 1,189,736
2017-10-11 2017-10-09 2.384 476,145 +15,104 0.65% 1,134,899
2017-10-10 2017-10-06 2.317 461,041 -3,021 0.63% 1,068,374
2017-10-09 2017-10-04 2.317 464,062 +6,796 0.63% 1,075,374
2017-10-06 2017-10-03 2.317 457,266 -1,510 0.62% 1,059,626
2017-10-04 2017-09-29 2.185 458,776 -30,509 0.63% 1,002,375
2017-09-25 2017-09-21 2.251 489,285 -1,964 0.67% 1,101,429
2017-09-19 2017-09-15 2.384 491,249 -453 0.67% 1,170,900
2017-09-15 2017-09-13 2.384 491,702 -18,125 0.67% 1,171,980
2017-09-14 2017-09-12 2.384 509,827 -11,629 0.69% 1,215,181
2017-09-13 2017-09-11 2.384 521,456 -4,683 0.71% 1,242,899
2017-09-12 2017-09-08 2.317 526,139 -3,851 0.72% 1,219,226
2017-09-11 2017-09-07 2.251 529,990 -982 0.72% 1,193,060
2017-09-08 2017-09-06 2.317 530,972 -20,541 0.72% 1,230,425
2017-09-07 2017-09-05 2.384 551,513 -22,731 0.75% 1,314,540
2017-09-06 2017-09-04 2.185 574,244 +29,301 0.78% 1,254,660
2017-09-05 2017-09-01 2.185 544,943 -80,201 0.74% 1,190,641
2017-09-01 2017-08-30 2.119 625,144 -83,070 0.85% 1,324,481
2017-08-31 2017-08-29 2.119 708,214 +8,005 0.97% 1,500,480
2017-08-24 2017-08-21 2.052 700,209 -11,177 0.95% 1,437,160
2017-08-22 2017-08-18 2.052 711,386 +453 0.97% 1,460,100
2017-08-21 2017-08-17 2.052 710,933 -54,449 0.97% 1,459,170
2017-08-17 2017-08-15 2.119 765,382 +755 1.04% 1,621,601
2017-08-14 2017-08-10 2.384 764,627 +4,381 1.04% 1,822,501
2017-08-11 2017-08-09 2.384 760,246 -19,635 1.04% 1,812,059
2017-08-10 2017-08-08 2.582 779,881 -31,416 1.06% 2,013,764
2017-08-09 2017-08-07 2.648 811,297 +38,817 1.11% 2,148,600
2017-08-08 2017-08-04 2.582 772,480 +23,939 1.05% 1,994,654
2017-08-07 2017-08-03 2.251 748,541 -43,423 1.02% 1,685,040
2017-08-04 2017-08-02 2.185 791,964 +2,190 1.08% 1,730,354
2017-08-03 2017-08-01 2.251 789,774 +18,200 1.08% 1,777,859
2017-08-01 2017-07-28 2.185 771,574 -59,056 1.05% 1,685,804
2017-07-31 2017-07-27 2.251 830,630 +40,554 1.13% 1,869,830
2017-07-28 2017-07-26 1.986 790,076 -3,399 1.08% 1,569,299
2017-07-27 2017-07-25 1.788 793,475 +30,208 1.08% 1,418,446
2017-07-26 2017-07-24 1.788 763,267 -6,193 1.04% 1,364,445
2017-07-25 2017-07-21 1.788 769,460 +11,932 1.05% 1,375,515
2017-07-24 2017-07-20 1.788 757,528 -604 1.03% 1,354,185
2017-07-21 2017-07-19 1.854 758,132 +5,286 1.03% 1,405,460
2017-07-20 2017-07-18 1.854 752,846 +2,492 1.03% 1,395,661
2017-07-19 2017-07-17 1.788 750,354 -41,610 1.02% 1,341,361
2017-07-18 2017-07-14 1.920 791,964 +21,296 1.08% 1,520,614
2017-07-17 2017-07-13 1.986 770,668 -30,208 1.05% 1,530,750
2017-07-14 2017-07-12 2.052 800,876 -49,842 1.09% 1,643,776
2017-07-13 2017-07-11 2.119 850,718 +3,247 1.16% 1,802,400
2017-07-12 2017-07-10 2.251 847,471 +43,197 1.16% 1,907,741
2017-07-11 2017-07-07 2.251 804,274 -906 1.10% 1,810,500
2017-07-10 2017-07-06 2.052 805,180 -223,913 1.10% 1,652,610
2017-07-07 2017-07-05 1.920 1,029,093 +130,270 1.40% 1,975,915
2017-07-06 2017-07-04 2.119 898,823 -16,992 1.22% 1,904,319
2017-07-05 2017-07-03 2.582 915,815 -11,630 1.25% 2,364,765
2017-07-04 2017-06-30 2.847 927,445 +70,837 1.26% 2,640,416
2017-07-03 2017-06-29 2.979 856,608 +36,928 1.17% 2,552,174
2017-06-30 2017-06-28 2.781 819,680 -234,863 1.12% 2,279,341
2017-06-29 2017-06-27 4.237 1,054,543 +465,120 1.44% 4,468,481
2017-06-28 2017-06-26 64.223 589,423 -3,927 0.80% 37,854,235
2017-06-27 2017-06-23 68.195 593,350 +1,133 0.81% 40,463,536
2017-06-26 2017-06-22 67.533 592,217 -2,493 0.81% 39,994,171
2017-06-23 2017-06-21 65.547 594,710 -151 0.81% 38,981,280
2017-06-22 2017-06-20 64.885 594,861 +680 0.81% 38,597,327
2017-06-21 2017-06-19 60.912 594,181 -75 0.81% 36,192,805
2017-06-20 2017-06-16 56.940 594,256 +453 0.81% 33,836,675
2017-06-19 2017-06-15 58.926 593,803 -151 0.81% 34,990,331
2017-06-16 2017-06-14 63.560 593,954 +75 0.81% 37,751,977
2017-06-15 2017-06-13 65.547 593,879 +1,133 0.81% 38,926,811
2017-06-14 2017-06-12 65.547 592,746 -1,133 0.81% 38,852,546
2017-06-13 2017-06-09 62.236 593,879 +453 0.81% 36,960,810
2017-06-12 2017-06-08 62.236 593,426 +755 0.81% 36,932,617
2017-06-09 2017-06-07 62.236 592,671 -604 0.81% 36,885,629
2017-06-08 2017-06-06 62.898 593,275 +529 0.81% 37,316,020
2017-06-07 2017-06-05 62.236 592,746 +1,510 0.81% 36,890,296
2017-06-02 2017-05-31 59.588 591,236 -1,737 0.81% 35,230,519
2017-06-01 2017-05-29 60.250 592,973 -226 0.81% 35,726,623
2017-05-31 2017-05-26 59.588 593,199 -2,115 0.81% 35,347,490
2017-05-26 2017-05-24 56.277 595,314 -2,945 0.81% 33,502,767
2017-05-25 2017-05-23 52.967 598,259 +3,625 0.82% 31,688,004
2017-05-24 2017-05-22 53.629 594,634 +1,661 0.81% 31,889,699
2017-05-23 2017-05-19 53.629 592,973 +453 0.81% 31,800,621
2017-05-22 2017-05-18 54.953 592,520 -604 0.81% 32,560,927
2017-05-19 2017-05-17 51.643 593,124 +2,190 0.81% 30,630,618
2017-05-18 2017-05-16 51.643 590,934 -10,119 0.81% 30,517,520
2017-05-17 2017-05-15 52.305 601,053 -8,534 0.82% 31,438,044
2017-05-16 2017-05-12 53.629 609,587 +1,209 0.83% 32,691,615
2017-05-15 2017-05-11 52.967 608,378 -1,586 0.83% 32,223,978
2017-05-12 2017-05-10 47.670 609,964 -1,360 0.83% 29,077,185
2017-05-11 2017-05-09 47.670 611,324 -3,700 0.83% 29,142,017
2017-05-10 2017-05-08 47.008 615,024 -227 0.84% 28,911,197
2017-05-09 2017-05-05 40.387 615,251 -755 0.84% 24,848,365
2017-05-08 2017-05-04 39.725 616,006 -831 0.84% 24,471,008
2017-05-04 2017-04-28 39.063 616,837 -1,208 0.84% 24,095,619
2017-05-02 2017-04-27 38.401 618,045 -1,510 0.84% 23,733,607
2017-04-27 2017-04-25 37.077 619,555 +151 0.84% 22,971,193
2017-04-26 2017-04-24 37.077 619,404 +377 0.84% 22,965,594
2017-04-25 2017-04-21 36.415 619,027 -1,132 0.84% 22,541,766
2017-04-24 2017-04-20 39.063 620,159 +528 0.85% 24,225,387
2017-04-21 2017-04-19 37.739 619,631 +2,568 0.84% 23,384,261
2017-04-20 2017-04-18 40.387 617,063 -831 0.84% 24,921,547
2017-04-19 2017-04-13 41.049 617,894 -2,869 0.84% 25,364,209
2017-04-18 2017-04-12 39.725 620,763 -1,964 0.85% 24,659,981
2017-04-13 2017-04-11 39.063 622,727 +2,568 0.85% 24,325,701
2017-04-10 2017-04-06 39.063 620,159 +755 0.85% 24,225,387
2017-04-07 2017-04-05 40.387 619,404 -1,057 0.84% 25,016,094
2017-04-06 2017-04-03 39.725 620,461 +604 0.85% 24,647,984
2017-04-05 2017-03-31 41.712 619,857 -2,266 0.84% 25,855,189
2017-04-03 2017-03-30 41.712 622,123 +1,662 0.85% 25,949,707
2017-03-31 2017-03-29 43.698 620,461 -831 0.85% 27,112,782
2017-03-30 2017-03-28 39.725 621,292 -151 0.85% 24,680,995
2017-03-29 2017-03-27 39.725 621,443 +75 0.85% 24,686,994
2017-03-28 2017-03-24 39.063 621,368 -226 0.85% 24,272,614
2017-03-27 2017-03-23 39.063 621,594 +1,661 0.85% 24,281,443
2017-03-23 2017-03-21 41.049 619,933 -75 0.84% 25,447,909
2017-03-22 2017-03-20 41.712 620,008 -1,209 0.85% 25,861,488
2017-03-17 2017-03-15 39.725 621,217 +302 0.85% 24,678,016
2017-03-16 2017-03-14 40.387 620,915 +227 0.85% 25,077,119
2017-03-07 2017-03-03 39.725 620,688 -1,661 0.85% 24,657,001
2017-03-06 2017-03-02 41.712 622,349 +830 0.85% 25,959,134
2017-03-03 2017-03-01 41.712 621,519 +831 0.85% 25,924,514
2017-03-02 2017-02-28 41.712 620,688 -2,945 0.85% 25,889,851
2017-03-01 2017-02-27 41.049 623,633 -680 0.85% 25,599,792
2017-02-28 2017-02-24 39.725 624,313 -151 0.85% 24,801,005
2017-02-27 2017-02-23 40.387 624,464 -302 0.85% 25,220,454
2017-02-24 2017-02-22 40.387 624,766 -227 0.85% 25,232,651
2017-02-22 2017-02-20 39.725 624,993 -755 0.85% 24,828,019
2017-02-21 2017-02-17 40.387 625,748 +378 0.85% 25,272,311
2017-02-15 2017-02-13 41.049 625,370 -6,042 0.85% 25,671,095
2017-02-14 2017-02-10 41.049 631,412 +605 0.86% 25,919,116
2017-02-13 2017-02-09 40.387 630,807 +302 0.86% 25,476,631
2017-02-09 2017-02-07 41.712 630,505 -302 0.86% 26,299,334
2017-01-26 2017-01-24 41.712 630,807 +453 0.86% 26,311,930
2017-01-24 2017-01-20 42.374 630,354 -151 0.86% 26,710,385
2017-01-23 2017-01-19 43.036 630,505 -2,417 0.86% 27,134,233
2017-01-13 2017-01-11 40.387 632,922 +3,323 0.86% 25,562,050
2017-01-05 2017-01-03 42.374 629,599 -76 0.86% 26,678,393
2017-01-04 2016-12-30 42.374 629,675 +1,964 0.86% 26,681,613
2016-12-30 2016-12-28 42.374 627,711 +302 0.86% 26,598,391
2016-12-29 2016-12-23 42.374 627,409 +151 0.86% 26,585,595
2016-12-22 2016-12-20 43.698 627,258 +151 0.85% 27,409,796
2016-12-20 2016-12-16 46.346 627,107 +151 0.85% 29,063,997
2016-12-19 2016-12-15 46.346 626,956 -1,510 0.85% 29,056,999
2016-12-16 2016-12-14 47.008 628,466 +604 0.86% 29,543,082
2016-12-15 2016-12-13 45.684 627,862 -2,719 0.86% 28,683,289
2016-12-14 2016-12-12 43.036 630,581 -151 0.86% 27,137,504
2016-12-12 2016-12-08 41.712 630,732 -604 0.86% 26,308,802
2016-12-09 2016-12-07 41.712 631,336 -151 0.86% 26,333,996
2016-12-08 2016-12-06 40.387 631,487 +604 0.86% 25,504,094
2016-12-07 2016-12-05 40.387 630,883 +1,661 0.86% 25,479,701
2016-12-06 2016-12-02 39.725 629,222 -226 0.86% 24,996,017
2016-11-30 2016-11-28 43.036 629,448 +5,513 0.86% 27,088,744
2016-11-29 2016-11-25 39.725 623,935 +604 0.85% 24,785,989
2016-11-28 2016-11-24 41.049 623,331 +1,359 0.85% 25,587,395
2016-11-25 2016-11-23 42.374 621,972 +604 0.85% 26,355,209
2016-11-24 2016-11-22 43.036 621,368 +1,964 0.85% 26,741,016
2016-11-23 2016-11-21 39.063 619,404 +226 0.84% 24,195,894
2016-11-22 2016-11-18 41.049 619,178 -377 0.84% 25,416,917
2016-11-21 2016-11-17 40.387 619,555 +2,794 0.84% 25,022,192
2016-11-17 2016-11-15 35.091 616,761 +76 0.84% 21,642,550
2016-11-16 2016-11-14 37.077 616,685 +1,208 0.84% 22,864,782
2016-11-15 2016-11-11 36.415 615,477 +4,682 0.84% 22,412,494
2016-11-14 2016-11-10 41.712 610,795 -151 0.83% 25,477,199
2016-11-11 2016-11-09 37.077 610,946 -1,133 0.83% 22,651,998
2016-11-10 2016-11-08 36.415 612,079 -8,231 0.83% 22,288,756
2016-11-09 2016-11-07 33.104 620,310 +4,002 0.85% 20,534,988
2016-11-08 2016-11-04 37.739 616,308 +89,037 0.84% 23,258,854
2016-11-07 2016-11-03 40.387 527,271 +7,325 0.72% 21,295,085
2016-11-04 2016-11-02 44.360 519,946 -4,078 0.71% 23,064,747
2016-11-03 2016-11-01 41.712 524,024 +6,344 0.71% 21,857,847
2016-11-02 2016-10-31 47.008 517,680 +3,624 0.71% 24,335,227
2016-11-01 2016-10-28 49.657 514,056 -528 0.70% 25,526,270
2016-10-31 2016-10-27 51.643 514,584 +2,265 0.70% 26,574,588
2016-10-28 2016-10-26 53.629 512,319 +1,662 0.70% 27,475,218
2016-10-27 2016-10-25 52.967 510,657 -151 0.70% 27,047,986
2016-10-26 2016-10-24 52.305 510,808 -151 0.70% 26,717,784
2016-10-25 2016-10-20 52.305 510,959 -529 0.70% 26,725,682
2016-10-24 2016-10-19 50.981 511,488 -75 0.70% 26,076,052
2016-10-20 2016-10-18 47.670 511,563 -4,230 0.70% 24,386,377
2016-10-19 2016-10-17 36.415 515,793 +2,870 0.70% 18,782,517
2016-10-18 2016-10-14 45.022 512,923 +227 0.70% 23,092,808
2016-10-17 2016-10-13 43.698 512,696 -1,511 0.70% 22,403,688
2016-10-14 2016-10-12 40.387 514,207 +1,813 0.70% 20,767,465
2016-10-11 2016-10-06 47.008 512,394 +377 0.70% 24,086,741
2016-10-07 2016-10-05 46.346 512,017 +1,511 0.70% 23,730,019
2016-10-06 2016-10-04 46.346 510,506 +2,492 0.70% 23,659,990
2016-10-05 2016-10-03 48.995 508,014 +1,963 0.69% 24,889,895
2016-10-04 2016-09-30 56.277 506,051 -3,851 0.69% 28,479,271
2016-09-30 2016-09-28 50.319 509,902 -604 0.69% 25,657,596
2016-09-26 2016-09-22 47.670 510,506 -6,344 0.70% 24,335,989
2016-09-22 2016-09-20 49.657 516,850 +906 0.70% 25,665,010
2016-09-20 2016-09-15 45.684 515,944 -1,283 0.70% 23,570,420
2016-09-19 2016-09-14 44.360 517,227 -151 0.70% 22,944,133
2016-09-14 2016-09-12 47.008 517,378 +1,359 0.71% 24,321,030
2016-09-12 2016-09-08 46.346 516,019 +226 0.70% 23,915,496
2016-09-09 2016-09-07 47.008 515,793 -2,718 0.70% 24,246,522
2016-09-05 2016-09-01 51.643 518,511 +1,510 0.71% 26,777,389
2016-09-02 2016-08-31 59.588 517,001 -1,963 0.70% 30,807,010
2016-09-01 2016-08-30 50.319 518,964 -3,852 0.71% 26,113,584
2016-08-31 2016-08-29 49.657 522,816 -2,265 0.71% 25,961,262
2016-08-25 2016-08-23 52.967 525,081 -227 0.72% 27,811,983
2016-08-24 2016-08-22 52.305 525,308 -1,510 0.72% 27,476,206
2016-08-23 2016-08-19 49.657 526,818 -4,607 0.72% 26,159,987
2016-08-22 2016-08-18 48.332 531,425 -982 0.72% 25,685,055
2016-08-18 2016-08-16 48.995 532,407 -75 0.73% 26,085,018
2016-08-17 2016-08-15 48.995 532,482 -227 0.73% 26,088,692
2016-08-16 2016-08-12 48.995 532,709 -377 0.73% 26,099,814
2016-08-15 2016-08-11 48.995 533,086 -151 0.73% 26,118,285
2016-08-12 2016-08-10 50.319 533,237 -1,435 0.73% 26,831,783
2016-08-05 2016-08-03 50.319 534,672 -5,891 0.73% 26,903,990
2016-08-04 2016-08-01 50.319 540,563 -4,757 0.74% 27,200,417
2016-08-03 2016-07-29 48.995 545,320 -4,985 0.74% 26,717,684
2016-08-01 2016-07-28 45.684 550,305 -755 0.75% 25,140,170
2016-07-26 2016-07-22 38.401 551,060 +76 0.75% 21,161,310
2016-07-20 2016-07-18 43.698 550,984 -982 0.75% 24,076,790
2016-07-18 2016-07-14 43.036 551,966 +227 0.75% 23,754,251
2016-07-15 2016-07-13 43.036 551,739 -302 0.75% 23,744,482
2016-07-14 2016-07-12 43.036 552,041 +302 0.75% 23,757,479
2016-07-13 2016-07-11 43.036 551,739 +75 0.75% 23,744,482
2016-07-12 2016-07-08 43.036 551,664 -11,403 0.75% 23,741,254
2016-07-11 2016-07-07 43.036 563,067 -3,096 0.77% 24,231,991
2016-07-08 2016-07-06 43.036 566,163 -6,646 0.77% 24,365,229
2016-07-07 2016-07-05 31.449 572,809 -1,888 0.78% 18,014,371
2016-07-06 2016-07-04 26.484 574,697 -3,625 0.78% 15,219,997
2016-07-05 2016-06-30 31.780 578,322 +16,765 0.79% 18,379,200
2016-07-04 2016-06-29 39.725 561,557 +6,646 0.77% 22,308,006
2016-06-30 2016-06-28 38.401 554,911 +302 0.76% 21,309,192
2016-06-29 2016-06-27 41.049 554,609 +12,611 0.76% 22,766,395
2016-06-28 2016-06-24 56.277 541,998 -528 0.74% 30,502,278
2016-06-27 2016-06-23 58.264 542,526 +7,023 0.74% 31,609,592
2016-06-24 2016-06-22 54.953 535,503 -1,435 0.73% 29,427,655
2016-06-23 2016-06-21 52.305 536,938 -1,586 0.73% 28,084,513
2016-06-14 2016-06-10 39.063 538,524 -1,208 0.73% 21,036,464
2016-05-25 2016-05-23 34.429 539,732 +302 0.74% 18,582,202
2016-05-20 2016-05-18 37.077 539,430 -302 0.74% 20,000,405
2016-05-13 2016-05-11 39.063 539,732 -151 0.74% 21,083,652
2016-05-10 2016-05-06 41.049 539,883 +755 0.74% 22,161,901
2016-04-20 2016-04-18 42.374 539,128 -1,510 0.73% 22,844,808
2016-04-19 2016-04-15 40.387 540,638 +1,661 0.74% 21,834,943
2016-04-14 2016-04-12 42.374 538,977 +831 0.73% 22,838,410
2016-04-13 2016-04-11 43.036 538,146 +453 0.73% 23,159,497
2016-04-06 2016-04-01 45.684 537,693 +831 0.73% 24,564,002
2016-04-05 2016-03-31 42.374 536,862 -1,662 0.73% 22,748,790
2016-04-01 2016-03-30 43.698 538,524 +2,492 0.73% 23,532,315
2016-03-29 2016-03-23 47.008 536,032 -453 0.73% 25,197,922
2016-03-24 2016-03-22 47.670 536,485 +378 0.73% 25,574,417
2016-03-22 2016-03-18 49.657 536,107 -3,398 0.73% 26,621,247
2016-03-21 2016-03-17 47.008 539,505 -2,115 0.74% 25,361,181
2016-03-16 2016-03-14 48.995 541,620 -151 0.74% 26,536,404
2016-03-15 2016-03-11 47.670 541,771 +2,492 0.74% 25,826,402
2016-03-14 2016-03-10 50.319 539,279 +302 0.73% 27,135,808
2016-03-10 2016-03-08 48.332 538,977 +5,060 0.73% 26,050,061
2016-03-09 2016-03-07 47.670 533,917 -2,492 0.73% 25,451,999
2016-03-08 2016-03-04 47.670 536,409 +831 0.73% 25,570,794
2016-03-04 2016-03-02 48.995 535,578 -3,021 0.73% 26,240,379
2016-03-03 2016-03-01 48.332 538,599 +151 0.73% 26,031,792
2016-02-29 2016-02-25 47.670 538,448 -76 0.73% 25,667,994
2016-02-24 2016-02-22 50.319 538,524 +453 0.73% 27,097,818
2016-02-23 2016-02-19 52.967 538,071 -3,096 0.73% 28,500,024
2016-02-22 2016-02-18 52.967 541,167 -755 0.74% 28,664,010
2016-02-19 2016-02-17 55.615 541,922 +1,359 0.74% 30,139,200
2016-02-18 2016-02-16 56.940 540,563 +2,266 0.74% 30,779,420
2016-02-17 2016-02-15 58.926 538,297 +226 0.73% 31,719,594
2016-02-15 2016-02-11 58.264 538,071 -1,132 0.73% 31,350,027
2016-02-12 2016-02-05 56.940 539,203 +1,359 0.73% 30,701,982
2016-02-11 2016-02-04 56.277 537,844 -906 0.73% 30,268,501
2016-02-04 2016-02-02 54.291 538,750 +2,945 0.73% 29,249,389
2016-02-03 2016-02-01 50.981 535,805 -453 0.73% 27,315,751
2016-02-02 2016-01-29 49.657 536,258 +680 0.73% 26,628,745
2016-02-01 2016-01-28 47.008 535,578 +453 0.73% 25,176,580
2016-01-29 2016-01-27 48.332 535,125 -227 0.73% 25,863,885
2016-01-26 2016-01-22 50.981 535,352 +906 0.73% 27,292,657
2016-01-25 2016-01-21 47.670 534,446 -1,359 0.73% 25,477,217
2016-01-22 2016-01-20 48.995 535,805 -227 0.73% 26,251,501
2016-01-20 2016-01-18 48.995 536,032 -9,288 0.73% 26,262,623
2016-01-19 2016-01-15 48.332 545,320 -1,360 0.74% 26,356,634
2016-01-18 2016-01-14 47.670 546,680 -226 0.75% 26,060,416
2016-01-14 2016-01-12 48.332 546,906 -227 0.75% 26,433,289
2016-01-12 2016-01-08 47.008 547,133 -679 0.75% 25,719,760
2016-01-11 2016-01-07 47.670 547,812 -454 0.75% 26,114,379
2016-01-07 2016-01-05 48.995 548,266 +907 0.75% 26,862,022
2016-01-05 2015-12-31 50.319 547,359 +226 0.75% 27,542,383
2016-01-04 2015-12-29 50.981 547,133 +227 0.75% 27,893,261
2015-12-28 2015-12-22 52.305 546,906 -227 0.75% 28,605,888
2015-12-22 2015-12-18 50.981 547,133 +227 0.75% 27,893,261
2015-12-21 2015-12-17 49.657 546,906 +7,023 0.75% 27,157,489
2015-12-17 2015-12-15 50.981 539,883 +453 0.74% 27,523,651
2015-12-16 2015-12-14 50.981 539,430 +1,133 0.74% 27,500,556
2015-12-15 2015-12-11 48.995 538,297 -2,039 0.73% 26,373,595
2015-12-11 2015-12-09 51.643 540,336 +1,359 0.74% 27,904,495
2015-12-10 2015-12-08 50.319 538,977 +1,813 0.73% 27,120,612
2015-12-09 2015-12-07 52.967 537,164 -1,360 0.73% 28,451,983
2015-12-08 2015-12-04 52.967 538,524 -226 0.73% 28,524,018
2015-12-04 2015-12-02 51.643 538,750 -2,719 0.73% 27,822,589
2015-12-03 2015-12-01 51.643 541,469 -5,664 0.74% 27,963,006
2015-12-02 2015-11-30 50.319 547,133 -7,703 0.75% 27,531,011
2015-12-01 2015-11-27 52.305 554,836 -1,359 0.76% 29,020,666
2015-11-30 2015-11-26 50.981 556,195 -453 0.76% 28,355,249
2015-11-27 2015-11-25 48.995 556,648 -227 0.76% 27,272,693
2015-11-26 2015-11-24 50.981 556,875 -1,359 0.76% 28,389,916
2015-11-25 2015-11-23 50.319 558,234 -227 0.76% 28,089,599
2015-11-24 2015-11-20 55.615 558,461 +454 0.76% 31,059,023
2015-11-23 2015-11-19 54.953 558,007 +3,398 0.76% 30,664,324
2015-11-20 2015-11-18 57.602 554,609 -680 0.76% 31,946,393
2015-11-19 2015-11-17 58.264 555,289 -679 0.76% 32,353,212
2015-11-18 2015-11-16 58.264 555,968 +5,663 0.76% 32,392,773
2015-11-17 2015-11-13 60.250 550,305 +10,875 0.75% 33,155,876
2015-11-16 2015-11-12 54.291 539,430 +231,314 0.74% 29,286,307
2015-11-13 2015-11-11 56.277 308,116 +277,531 0.42% 17,339,990
2015-11-11 2015-11-09 47.670 30,585 +226 0.04% 1,457,997
2015-11-10 2015-11-06 50.319 30,359 -3,171 0.04% 1,527,625
2015-11-06 2015-11-04 51.643 33,530 -227 0.05% 1,731,585
2015-11-05 2015-11-03 50.981 33,757 -1,586 0.05% 1,720,958
2015-11-04 2015-11-02 49.657 35,343 +680 0.05% 1,755,013
2015-11-03 2015-10-30 52.967 34,663 +5,211 0.05% 1,835,996
2015-11-02 2015-10-29 51.643 29,452 -1,133 0.04% 1,520,985
2015-10-30 2015-10-28 50.981 30,585 +1,586 0.04% 1,559,247
2015-10-28 2015-10-26 49.657 28,999 -9,516 0.04% 1,439,992
2015-10-27 2015-10-23 50.319 38,515 +454 0.05% 1,938,024
2015-10-26 2015-10-22 48.332 38,061 +5,437 0.05% 1,839,580
2015-10-23 2015-10-20 41.049 32,624 +3,172 0.04% 1,339,197
2015-10-22 2015-10-19 42.374 29,452 +679 0.04% 1,247,988
2015-10-20 2015-10-16 43.036 28,773 +5,211 0.04% 1,238,267
2015-10-19 2015-10-15 37.077 23,562 +453 0.03% 873,606
2015-10-15 2015-10-13 37.077 23,109 +453 0.03% 856,811
2015-10-09 2015-10-07 33.766 22,656 -679 0.17% 765,013
2015-10-06 2015-10-02 34.429 23,335 -453 0.18% 803,391
2015-10-05 2015-09-30 31.118 23,788 +226 0.18% 740,238
2015-10-02 2015-09-29 32.773 23,562 +453 0.18% 772,206
2015-09-29 2015-09-24 35.091 23,109 -453 0.18% 810,910
2015-09-25 2015-09-23 32.773 23,562 -4,304 0.18% 772,206
2015-09-23 2015-09-21 29.132 27,866 +453 0.22% 811,789
2015-09-17 2015-09-15 30.456 27,413 -27,414 0.21% 834,892
2015-09-16 2015-09-14 31.118 54,827 -1,585 0.42% 1,706,114
2015-09-14 2015-09-10 30.456 56,412 -454 0.44% 1,718,086
2015-09-11 2015-09-09 27.808 56,866 -679 0.44% 1,581,312
2015-09-10 2015-09-08 28.470 57,545 -2,266 0.44% 1,638,294
2015-09-09 2015-09-07 24.166 59,811 -2,039 0.46% 1,445,405
2015-09-08 2015-09-04 24.497 61,850 -679 0.48% 1,515,155
2015-09-07 2015-09-02 23.835 62,529 -907 0.48% 1,490,389
2015-09-04 2015-09-01 24.166 63,436 -453 0.49% 1,533,008
2015-09-01 2015-08-28 26.484 63,889 -226 0.49% 1,692,005
2015-08-28 2015-08-26 24.497 64,115 +4,078 0.49% 1,570,641
2015-08-27 2015-08-25 22.180 60,037 -6,797 0.46% 1,331,617
2015-08-26 2015-08-24 22.511 66,834 +8,836 0.52% 1,504,499
2015-08-25 2015-08-21 28.470 57,998 +4,531 0.45% 1,651,190
2015-08-24 2015-08-20 23.835 53,467 +2,265 0.41% 1,274,395
2015-08-19 2015-08-17 28.801 51,202 -906 0.40% 1,474,660
2015-08-14 2015-08-12 27.146 52,108 -226 0.40% 1,414,503
2015-08-12 2015-08-10 26.815 52,334 -227 0.40% 1,403,313
2015-07-29 2015-07-27 29.463 52,561 +453 0.41% 1,548,600
2015-07-24 2015-07-22 32.111 52,108 +906 0.40% 1,673,254
2015-07-23 2015-07-21 32.442 51,202 -226 0.40% 1,661,111
2015-07-22 2015-07-20 33.766 51,428 +453 0.40% 1,736,543
2015-07-21 2015-07-17 33.104 50,975 -453 0.39% 1,687,497
2015-07-20 2015-07-16 32.111 51,428 +226 0.40% 1,651,418
2015-07-17 2015-07-15 33.104 51,202 -1,812 0.40% 1,695,011
2015-07-16 2015-07-14 35.091 53,014 -2,945 0.41% 1,860,296
2015-07-15 2015-07-13 36.415 55,959 +7,703 0.43% 2,037,738
2015-07-13 2015-07-09 25.821 48,256 -6,117 0.37% 1,246,039
2015-07-10 2015-07-08 24.166 54,373 -1,133 0.42% 1,313,989
2015-07-09 2015-07-07 25.159 55,506 -680 0.43% 1,396,494
2015-07-08 2015-07-06 31.780 56,186 +1,359 0.43% 1,785,603
2015-07-07 2015-07-03 37.739 54,827 +680 0.42% 2,069,117
2015-07-06 2015-07-02 43.698 54,147 +4,305 0.42% 2,366,105
2015-07-03 2015-06-30 47.008 49,842 +3,171 0.38% 2,342,985
2015-07-02 2015-06-29 49.657 46,671 +9,742 0.36% 2,317,523
2015-06-30 2015-06-26 54.291 36,929 +2,492 0.28% 2,004,920
2015-06-29 2015-06-25 55.615 34,437 -3,624 0.27% 1,915,227
2015-06-26 2015-06-24 56.940 38,061 +2,945 0.29% 2,167,177
2015-06-25 2015-06-23 56.940 35,116 +1,586 0.27% 1,999,490
2015-06-24 2015-06-22 56.277 33,530 -14,953 0.26% 1,886,984
2015-06-23 2015-06-19 47.008 48,483 -3,172 0.37% 2,279,101
2015-06-22 2015-06-18 46.346 51,655 +3,625 0.40% 2,394,011
2015-06-19 2015-06-17 47.670 48,030 +6,344 0.37% 2,289,606
2015-06-18 2015-06-16 46.346 41,686 -907 0.32% 1,931,986
2015-06-17 2015-06-15 45.022 42,593 -226 0.33% 1,917,621
2015-06-16 2015-06-12 46.346 42,819 -1,586 0.33% 1,984,496
2015-06-15 2015-06-11 47.670 44,405 -5,211 0.34% 2,116,801
2015-06-12 2015-06-10 47.670 49,616 +906 0.38% 2,365,211
2015-06-10 2015-06-08 47.670 48,710 -9,968 0.38% 2,322,022
2015-06-09 2015-06-05 49.657 58,678 +29,679 0.45% 2,913,750
2015-06-08 2015-06-04 49.657 28,999 -680 0.22% 1,439,992
2015-06-05 2015-06-03 52.305 29,679 -3,851 0.23% 1,552,358
2015-06-04 2015-06-02 50.319 33,530 +2,492 0.26% 1,687,185
2015-06-03 2015-06-01 52.967 31,038 +1,133 0.24% 1,643,991
2015-06-02 2015-05-29 52.967 29,905 +1,132 0.23% 1,583,979
2015-06-01 2015-05-28 48.995 28,773 -1,586 0.22% 1,409,719
2015-05-29 2015-05-27 51.643 30,359 -1,359 0.23% 1,567,825
2015-05-28 2015-05-26 47.008 31,718 +4,078 0.24% 1,491,007
2015-05-27 2015-05-22 40.387 27,640 -2,039 0.21% 1,116,307
2015-05-26 2015-05-21 37.739 29,679 +15,406 0.23% 1,120,056
2015-05-21 2015-05-19 37.739 14,273 +2,266 0.11% 538,649
2015-05-20 2015-05-18 37.739 12,007 +4,757 0.09% 453,132
2015-05-12 2015-05-08 37.077 7,250 -226 0.06% 268,808
2015-05-11 2015-05-07 33.104 7,476 -3,172 0.06% 247,488
2015-05-05 2015-04-30 37.739 10,648 -3,398 0.08% 401,845
2015-05-04 2015-04-29 33.104 14,046 -303 0.11% 464,984
2015-04-24 2015-04-22 33.104 14,349 +5,438 0.11% 475,015
2015-04-21 2015-04-17 34.429 8,911 -906 0.07% 306,793
2015-04-17 2015-04-15 33.766 9,817 +4,984 0.08% 331,486
2015-03-26 2015-03-24 31.449 4,833 -1,813 0.04% 151,994
2015-03-06 2015-03-04 44.360 6,646 -1,359 0.05% 294,816
2015-02-27 2015-02-25 43.036 8,005 -906 0.06% 344,501
2015-02-26 2015-02-24 45.022 8,911 -906 0.07% 401,191
2015-02-11 2015-02-09 45.022 9,817 +1,812 0.08% 441,981
2015-01-30 2015-01-28 48.332 8,005 -1,359 0.06% 386,901
2015-01-21 2015-01-19 48.332 9,364 -1,360 0.07% 452,585
2015-01-19 2015-01-15 49.657 10,724 -1,132 0.08% 532,517
2015-01-16 2015-01-14 48.995 11,856 -1,133 0.09% 580,879
2015-01-15 2015-01-13 47.008 12,989 -1,813 0.10% 610,590
2015-01-14 2015-01-12 46.346 14,802 -3,398 0.11% 686,016
2015-01-13 2015-01-09 45.022 18,200 +1,812 0.14% 819,400
2015-01-09 2015-01-07 43.036 16,388 -679 0.13% 705,269
2015-01-02 2014-12-29 46.346 17,067 -1,360 0.13% 790,990
2014-12-30 2014-12-24 47.008 18,427 -4,078 0.14% 866,221
2014-12-29 2014-12-22 47.670 22,505 -226 0.17% 1,072,821
2014-12-19 2014-12-17 49.657 22,731 +226 0.18% 1,128,744
2014-12-17 2014-12-15 50.319 22,505 -226 0.17% 1,132,422
2014-12-16 2014-12-12 50.319 22,731 -453 0.18% 1,143,794
2014-12-15 2014-12-11 49.657 23,184 +679 0.18% 1,151,238
2014-12-12 2014-12-10 50.981 22,505 +1,360 0.17% 1,147,322
2014-12-10 2014-12-08 51.643 21,145 +1,812 0.16% 1,091,988
2014-12-09 2014-12-05 52.967 19,333 -906 0.15% 1,024,012
2014-12-08 2014-12-04 52.305 20,239 -1,586 0.16% 1,058,600
2014-12-04 2014-12-02 50.319 21,825 -226 0.17% 1,098,205
2014-12-03 2014-12-01 48.332 22,051 +453 0.17% 1,065,778
2014-12-02 2014-11-28 50.319 21,598 -907 0.17% 1,086,783
2014-12-01 2014-11-27 47.670 22,505 -453 0.17% 1,072,821
2014-11-27 2014-11-25 49.657 22,958 -1,132 0.18% 1,140,016
2014-11-25 2014-11-21 50.981 24,090 -1,360 0.19% 1,228,127
2014-11-21 2014-11-19 50.981 25,450 -906 0.20% 1,297,461
2014-11-19 2014-11-17 50.319 26,356 -1,359 0.20% 1,326,199
2014-11-18 2014-11-14 49.657 27,715 -1,360 0.21% 1,376,232
2014-11-17 2014-11-13 49.657 29,075 +1,360 0.22% 1,443,765
2014-11-14 2014-11-12 50.981 27,715 -1,360 0.21% 1,412,932
2014-11-11 2014-11-07 51.643 29,075 -453 0.22% 1,501,516
2014-11-10 2014-11-06 46.346 29,528 +1,133 0.23% 1,368,509
2014-11-06 2014-11-04 46.346 28,395 +453 0.22% 1,315,999
2014-11-05 2014-11-03 45.022 27,942 +1,359 0.22% 1,258,004
2014-10-29 2014-10-27 40.387 26,583 -226 0.21% 1,073,617
2014-10-28 2014-10-24 45.684 26,809 +1,133 0.21% 1,224,744
2014-10-20 2014-10-16 49.657 25,676 -1,813 0.20% 1,274,983
2014-10-13 2014-10-09 54.291 27,489 +453 0.21% 1,492,411
2014-10-07 2014-10-03 51.643 27,036 +453 0.21% 1,396,216
2014-10-06 2014-09-30 52.305 26,583 +2,266 0.21% 1,390,422
2014-09-22 2014-09-18 54.953 24,317 -906 0.19% 1,336,299
2014-09-19 2014-09-17 54.291 25,223 -38 0.19% 1,369,387
2014-09-16 2014-09-12 50.981 25,261 -1,133 0.19% 1,287,825
2014-09-15 2014-09-11 48.995 26,394 +1,133 0.20% 1,293,161
2014-09-11 2014-09-08 43.698 25,261 +453 0.20% 1,103,850
2014-09-10 2014-09-05 41.049 24,808 +1,359 0.19% 1,018,355
2014-09-05 2014-09-03 39.725 23,449 +680 0.18% 931,518
2014-09-02 2014-08-29 43.036 22,769 +680 0.18% 979,880
2014-09-01 2014-08-28 45.684 22,089 -76 0.19% 1,009,115
2014-08-29 2014-08-27 41.049 22,165 +680 0.19% 909,861
2014-08-28 2014-08-26 34.429 21,485 +7,514 0.19% 739,698
2014-08-20 2014-08-18 31.118 13,971 -151 0.18% 434,751
2014-08-12 2014-08-08 29.132 14,122 +1,586 0.19% 411,400
2014-08-05 2014-08-01 24.497 12,536 +226 0.16% 307,098
2014-07-31 2014-07-29 25.821 12,310 +151 0.16% 317,862
2014-07-29 2014-07-25 24.497 12,159 -3,020 0.16% 297,862
2014-07-28 2014-07-24 21.536 15,179 -3,487 0.20% 326,896
2014-07-24 2014-07-22 19.921 18,666 +1,021 0.20% 371,842
2014-07-22 2014-07-18 17.767 17,645 +1,950 0.19% 313,503
2014-07-21 2014-07-17 18.306 15,695 +558 0.17% 287,307
2014-07-17 2014-07-15 22.344 15,137 -4,644 0.16% 338,216
2014-07-14 2014-07-10 23.690 19,781 +93 0.21% 468,605
2014-07-11 2014-07-09 23.690 19,688 -12,351 0.21% 466,402
2014-07-10 2014-07-08 24.228 32,039 +4,550 0.34% 776,243
2014-07-09 2014-07-07 25.036 27,489 +7,987 0.29% 688,205
2014-07-08 2014-07-04 28.535 19,502 +5,572 0.21% 556,495
2014-07-07 2014-07-03 36.611 13,930 -1,765 0.15% 509,995
2014-07-04 2014-07-02 38.765 15,695 -4,272 0.17% 608,415
2014-07-03 2014-06-30 25.843 19,967 -371 0.21% 516,012
2014-07-02 2014-06-27 24.766 20,338 +371 0.22% 503,700
2014-06-27 2014-06-25 24.228 19,967 +3,437 0.21% 483,762
2014-06-26 2014-06-24 25.036 16,530 +2,136 0.18% 413,839
2014-06-25 2014-06-23 25.036 14,394 +3,714 0.15% 360,363
2014-06-23 2014-06-19 26.920 10,680 -1,857 0.11% 287,506
2014-06-20 2014-06-18 31.227 12,537 -1,300 0.13% 391,496
2014-06-06 2014-06-04 29.612 13,837 +1,114 0.15% 409,742
2014-05-28 2014-05-26 30.150 12,723 +836 0.14% 383,604
2014-04-28 2014-04-24 34.458 11,887 +3,250 0.13% 409,598
2014-04-09 2014-04-07 28.535 8,637 +3,344 0.09% 246,459
2014-04-04 2014-04-02 27.458 5,293 +1,671 0.06% 145,338
2014-03-12 2014-03-10 27.458 3,622 -650 0.04% 99,455
2014-02-19 2014-02-17 21.267 4,272 -1,857 0.05% 90,852
2014-02-13 2014-02-11 18.844 6,129 +650 0.07% 115,495
2014-02-12 2014-02-10 20.459 5,479 +1,857 0.06% 112,096
2014-02-07 2014-02-05 27.458 3,622 +1,115 0.04% 99,455
2014-02-06 2014-02-04 22.882 2,507 -1,858 0.03% 57,365
2014-02-05 2014-01-30 22.344 4,365 -2,786 0.05% 97,530
2014-01-23 2014-01-21 19.382 7,151 +1,858 0.08% 138,604
2014-01-22 2014-01-20 18.844 5,293 +2,786 0.06% 99,742
2014-01-20 2014-01-16 12.652 2,507 +1,857 0.03% 31,720
2013-12-13 2013-12-11 15.883 650 -929 0.01% 10,324
2013-11-12 2013-11-08 15.075 1,579 +929 0.02% 23,804
2013-08-26 2013-08-22 22.074 650 -186 0.01% 14,348
2013-08-23 2013-08-21 24.766 836 +836 0.01% 20,705
2013-08-22 2013-08-20 21.267 0 -279
2013-08-21 2013-08-19 16.421 279 -185 0.00% 4,582
2013-08-20 2013-08-16 16.960 464 -372 0.00% 7,869
2013-08-16 2013-08-13 17.498 836 +465 0.01% 14,628
2013-08-09 2013-08-07 12.904 371 -9 0.00% 4,787
2013-01-23 2013-01-21 12.957 380 +380 0.00% 4,924
2012-04-23 2012-04-19 10.958 0 -4,015
2012-04-20 2012-04-18 10.858 4,015 +4,015 0.04% 43,595
2011-10-03 2011-09-28 12.253 0 -3,614
2011-09-12 2011-09-08 9.513 3,614 +3,614 0.04% 34,381
2011-09-01 2011-08-30 12.302 0 -5,822
2011-08-31 2011-08-29 14.942 5,822 +803 0.06% 86,993
2011-08-30 2011-08-26 17.433 5,019 +5,019 0.05% 87,494
2011-08-26 2011-08-24 19.674 0 -1,405
2011-08-25 2011-08-23 21.168 1,405 -402 0.01% 29,741
2011-08-24 2011-08-22 22.911 1,807 +1,807 0.02% 41,401
2011-08-23 2011-08-19 23.409 0 -2,811
2011-08-22 2011-08-18 22.662 2,811 +2,811 0.03% 63,704
2011-08-19 2011-08-17 22.413 0 -2,209
2011-08-16 2011-08-12 23.907 2,209 +2,209 0.02% 52,812
2011-08-15 2011-08-11 24.904 0 -3,212
2011-08-12 2011-08-10 28.390 3,212 +3,212 0.03% 91,189
2011-08-11 2011-08-09 27.394 0 -2,811
2011-08-10 2011-08-08 31.379 2,811 +2,409 0.03% 88,205
2011-08-09 2011-08-05 31.379 402 -4,015 0.00% 12,614
2011-08-08 2011-08-04 32.873 4,417 +4,417 0.04% 145,199
2011-08-05 2011-08-03 33.869 0 -4,417
2011-08-04 2011-08-02 34.367 4,417 +4,417 0.04% 151,799
2011-08-03 2011-08-01 34.865 0 -4,216
2011-08-02 2011-07-29 34.865 4,216 +4,216 0.04% 146,991
2011-07-29 2011-07-27 34.865 0 -3,313
2011-07-28 2011-07-26 34.865 3,313 +3,313 0.03% 115,508
2011-07-27 2011-07-25 35.861 0 -4,216
2011-07-26 2011-07-22 35.861 4,216 +4,216 0.04% 151,191
2011-07-25 2011-07-21 35.861 0 -4,417
2011-07-22 2011-07-20 36.359 4,417 +4,417 0.04% 160,599
2011-07-21 2011-07-19 35.363 0 -4,819
2011-07-20 2011-07-18 35.861 4,819 +4,819 0.05% 172,815
2011-07-19 2011-07-15 35.861 0 -4,417
2011-07-18 2011-07-14 35.363 4,417 +4,417 0.04% 156,199
2011-07-15 2011-07-13 36.359 0 -3,413
2011-07-14 2011-07-12 35.861 3,413 +3,011 0.03% 122,394
2011-07-12 2011-07-08 36.359 402 -200 0.00% 14,616
2011-07-08 2011-07-06 34.865 602 +200 0.01% 20,989
2011-06-30 2011-06-28 36.857 402 +402 0.00% 14,817
2011-06-27 2011-06-23 38.850 0 -903
2011-06-23 2011-06-21 39.348 903 -2,209 0.01% 35,531
2011-06-22 2011-06-20 38.850 3,112 +2,409 0.03% 120,900
2011-06-20 2011-06-16 39.348 703 +201 0.01% 27,661
2011-06-16 2011-06-14 39.348 502 -6,927 0.01% 19,753
2011-06-13 2011-06-09 41.838 7,429 -4,015 0.07% 310,815
2011-06-10 2011-06-08 43.332 11,444 +1,907 0.11% 495,894
2011-06-08 2011-06-03 44.826 9,537 +5,421 0.10% 427,510
2011-06-07 2011-06-02 44.328 4,116 +4,116 0.04% 182,456
2011-06-03 2011-06-01 40.842 0 -7,027
2011-06-02 2011-05-31 41.340 7,027 0.07% 290,496

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top