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: DAH SING SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2022-11-01 2022-10-28 0.290 0 +0
2022-10-31 2022-10-27 0.290 0 -671,191
2021-03-23 2021-03-19 0.290 671,191 -1 0.29% 194,645
2021-03-05 2021-03-03 0.330 671,192 +44,000 0.29% 221,493
2021-03-03 2021-03-01 0.340 627,192 -6,000 0.27% 213,245
2021-03-01 2021-02-25 0.390 633,192 +54,000 0.27% 246,945
2021-02-23 2021-02-19 0.500 579,192 -8,400 0.25% 289,596
2021-02-18 2021-02-16 0.440 587,592 -5,000 0.25% 258,540
2021-02-10 2021-02-08 0.410 592,592 -30,000 0.25% 242,963
2021-02-05 2021-02-03 0.420 622,592 -4,000 0.27% 261,489
2021-02-03 2021-02-01 0.430 626,592 +4,000 0.27% 269,435
2021-01-26 2021-01-22 0.580 622,592 -17,600 0.27% 361,103
2021-01-22 2021-01-20 0.460 640,192 -40,000 0.27% 294,488
2021-01-21 2021-01-19 0.440 680,192 -42,400 0.29% 299,284
2021-01-20 2021-01-18 0.480 722,592 +4,000 0.31% 346,844
2021-01-14 2021-01-12 0.560 718,592 +4,800 0.31% 402,412
2021-01-13 2021-01-11 0.560 713,792 -250,000 0.31% 399,724
2021-01-06 2021-01-04 0.570 963,792 +24,000 0.41% 549,361
2020-12-29 2020-12-24 0.520 939,792 -40,000 0.40% 488,692
2020-12-23 2020-12-21 0.620 979,792 -50,000 0.42% 607,471
2020-12-22 2020-12-18 0.700 1,029,792 -24,800 0.44% 720,854
2020-12-17 2020-12-15 0.490 1,054,592 -196,000 0.45% 516,750
2020-12-15 2020-12-11 0.550 1,250,592 +100,000 0.54% 687,826
2020-12-11 2020-12-09 0.520 1,150,592 +240,000 0.49% 598,308
2020-12-10 2020-12-08 0.520 910,592 +10,000 0.39% 473,508
2020-12-09 2020-12-07 0.540 900,592 +76,000 0.39% 486,320
2020-12-04 2020-12-02 0.610 824,592 +100,000 0.35% 503,001
2020-12-03 2020-12-01 0.620 724,592 +30,000 0.31% 449,247
2020-12-02 2020-11-30 0.610 694,592 +4,800 0.30% 423,701
2020-11-30 2020-11-26 0.630 689,792 -76,000 0.30% 434,569
2020-11-27 2020-11-25 0.600 765,792 +237,200 0.33% 459,475
2020-11-20 2020-11-18 0.680 528,592 -34,000 0.23% 359,443
2020-11-19 2020-11-17 0.700 562,592 +24,000 0.24% 393,814
2020-11-17 2020-11-13 0.770 538,592 +50,000 0.23% 414,716
2020-11-16 2020-11-12 0.790 488,592 +38,400 0.21% 385,988
2020-11-13 2020-11-11 0.830 450,192 +5,600 0.19% 373,659
2020-11-12 2020-11-10 0.870 444,592 +4,000 0.19% 386,795
2020-11-11 2020-11-09 0.870 440,592 +3,200 0.19% 383,315
2020-11-10 2020-11-06 0.870 437,392 +3,200 0.19% 380,531
2020-11-06 2020-11-04 0.910 434,192 +2,400 0.19% 395,115
2020-11-02 2020-10-29 0.940 431,792 +6,000 0.19% 405,884
2020-10-30 2020-10-28 1.040 425,792 +9,200 0.18% 442,824
2020-10-21 2020-10-19 1.050 416,592 +6,000 0.18% 437,422
2020-10-16 2020-10-14 1.070 410,592 +4,000 0.18% 439,333
2020-10-12 2020-10-08 1.080 406,592 -20,000 0.17% 439,119
2020-09-30 2020-09-28 1.150 426,592 +2,000 0.18% 490,581
2020-09-29 2020-09-25 1.120 424,592 -84,800 0.18% 475,543
2020-09-25 2020-09-23 1.230 509,392 +84,800 0.22% 626,552
2020-09-23 2020-09-21 1.180 424,592 -196,400 0.18% 501,019
2020-09-22 2020-09-18 1.210 620,992 +10,000 0.27% 751,400
2020-09-21 2020-09-17 1.270 610,992 +13,200 0.26% 775,960
2020-09-18 2020-09-16 1.350 597,792 -20,000 0.26% 807,019
2020-09-17 2020-09-15 1.370 617,792 -20,000 0.27% 846,375
2020-09-15 2020-09-11 1.400 637,792 -10,000 0.27% 892,909
2020-09-14 2020-09-10 1.410 647,792 +193,200 0.28% 913,387
2020-09-11 2020-09-09 1.320 454,592 -223,200 0.20% 600,061
2020-09-09 2020-09-07 1.450 677,792 +16,000 0.29% 982,798
2020-09-08 2020-09-04 1.430 661,792 +27,600 0.28% 946,363
2020-09-07 2020-09-03 1.610 634,192 -10,000 0.27% 1,021,049
2020-09-03 2020-09-01 1.020 644,192 -64,800 0.28% 657,076
2020-09-02 2020-08-31 1.010 708,992 +166,000 0.30% 716,082
2020-09-01 2020-08-28 1.040 542,992 +50,000 0.23% 564,712
2020-08-31 2020-08-27 1.030 492,992 +2,800 0.21% 507,782
2020-08-28 2020-08-26 1.130 490,192 +60,400 0.21% 553,917
2020-08-27 2020-08-25 1.210 429,792 +70,000 0.18% 520,048
2020-08-25 2020-08-21 1.240 359,792 +30,000 0.15% 446,142
2020-08-20 2020-08-18 1.240 329,792 -6,400 0.14% 408,942
2020-08-19 2020-08-17 1.250 336,192 +24,000 0.14% 420,240
2020-08-18 2020-08-14 1.310 312,192 +6,000 0.13% 408,972
2020-08-14 2020-08-12 1.390 306,192 +29,059 0.13% 425,607
2020-08-07 2020-08-05 1.450 277,133 -2,000 0.36% 401,843
2020-08-05 2020-08-03 1.430 279,133 -360 0.36% 399,160
2020-07-17 2020-07-15 1.430 279,493 -10,000 0.36% 399,675
2020-07-15 2020-07-13 1.427 289,493 +16,000 0.37% 413,010
2020-07-14 2020-07-10 1.504 273,493 -10,224 0.35% 411,274
2020-07-06 2020-07-02 2.795 283,717 -17,843 0.35% 793,130
2020-07-03 2020-06-30 3.422 301,560 -12,448 0.37% 1,031,960
2020-07-02 2020-06-29 2.892 314,008 +33,196 0.39% 908,077
2020-06-26 2020-06-23 3.759 280,812 -15,353 0.35% 1,055,701
2020-06-24 2020-06-22 4.000 296,165 -8,714 0.37% 1,184,793
2020-06-23 2020-06-19 3.181 304,879 +7,739 0.38% 969,845
2020-06-22 2020-06-18 3.133 297,140 +5,394 0.37% 930,905
2020-06-19 2020-06-17 2.699 291,746 -4,979 0.36% 787,451
2020-06-18 2020-06-16 2.314 296,725 -5,395 0.37% 686,477
2020-06-17 2020-06-15 2.246 302,120 -2,489 0.37% 678,572
2020-06-15 2020-06-11 2.227 304,609 -43,871 0.38% 678,290
2020-06-11 2020-06-09 2.179 348,480 -2,075 0.43% 759,184
2020-06-10 2020-06-08 2.015 350,555 -5,187 0.43% 706,258
2020-06-08 2020-06-04 1.947 355,742 -1,037 0.44% 692,703
2020-06-05 2020-06-03 1.832 356,779 +6,639 0.44% 653,452
2020-06-04 2020-06-02 2.101 350,140 -48,965 0.43% 735,799
2020-06-03 2020-06-01 1.803 399,105 -13,320 0.50% 719,432
2020-05-18 2020-05-14 1.446 412,425 -20,747 0.51% 596,344
2020-05-14 2020-05-12 1.475 433,172 +31,121 0.54% 638,870
2020-04-20 2020-04-16 1.938 402,051 -9,959 0.50% 779,001
2020-04-17 2020-04-15 1.928 412,010 -415 0.51% 794,326
2020-03-23 2020-03-19 1.909 412,425 +8,299 0.51% 787,174
2020-03-20 2020-03-18 2.082 404,126 -1,556 0.50% 841,456
2020-03-17 2020-03-13 2.236 405,682 +1,245 0.50% 907,266
2020-03-12 2020-03-10 2.381 404,437 -10,374 0.50% 962,961
2020-03-05 2020-03-03 2.410 414,811 -1,037 0.51% 999,657
2020-03-03 2020-02-28 2.391 415,848 -10,374 0.52% 994,139
2020-02-20 2020-02-18 2.458 426,222 -5,187 0.53% 1,047,700
2020-02-17 2020-02-13 2.506 431,409 +10,374 0.54% 1,081,243
2020-02-11 2020-02-07 2.458 421,035 -20,748 0.52% 1,034,950
2020-02-03 2020-01-30 2.506 441,783 -7,469 0.55% 1,107,244
2020-01-14 2020-01-10 2.506 449,252 +1,245 0.56% 1,125,963
2020-01-07 2020-01-03 2.458 448,007 +10,374 0.56% 1,101,250
2020-01-03 2019-12-31 2.458 437,633 -1,660 0.54% 1,075,749
2019-12-23 2019-12-19 2.603 439,293 -109,133 0.55% 1,143,349
2019-12-18 2019-12-16 3.374 548,426 -7,054 0.68% 1,850,320
2019-12-16 2019-12-12 3.229 555,480 +12,449 0.69% 1,793,800
2019-12-05 2019-12-03 3.470 543,031 -10,374 0.67% 1,884,464
2019-12-04 2019-12-02 3.470 553,405 +10,374 0.69% 1,920,465
2019-12-03 2019-11-29 3.422 543,031 +8,299 0.67% 1,858,291
2019-11-29 2019-11-27 3.422 534,732 -8,299 0.66% 1,829,891
2019-11-26 2019-11-22 3.326 543,031 -10,789 0.67% 1,805,945
2019-11-25 2019-11-21 3.229 553,820 +5,394 0.69% 1,788,439
2019-11-22 2019-11-20 3.229 548,426 +5,395 0.68% 1,771,021
2019-11-20 2019-11-18 3.470 543,031 -2,075 0.67% 1,884,464
2019-11-19 2019-11-15 3.374 545,106 -3,008 0.68% 1,839,119
2019-11-18 2019-11-14 3.374 548,114 -7,055 0.68% 1,849,268
2019-11-15 2019-11-13 3.374 555,169 +7,055 0.69% 1,873,070
2019-11-12 2019-11-08 3.374 548,114 -5,395 0.68% 1,849,268
2019-11-08 2019-11-06 3.277 553,509 +10,374 0.69% 1,814,113
2019-11-06 2019-11-04 3.229 543,135 -4,149 0.67% 1,753,935
2019-11-05 2019-11-01 3.422 547,284 -22,823 0.68% 1,872,845
2019-10-31 2019-10-29 3.470 570,107 -58,508 0.71% 1,978,425
2019-10-30 2019-10-28 3.277 628,615 +17,013 0.78% 2,060,272
2019-10-29 2019-10-25 3.036 611,602 -16,598 0.76% 1,857,121
2019-10-28 2019-10-24 3.133 628,200 +23,652 0.78% 1,968,077
2019-10-24 2019-10-22 3.229 604,548 +10,374 0.75% 1,952,254
2019-10-23 2019-10-21 3.229 594,174 +4,149 0.74% 1,918,754
2019-10-22 2019-10-18 3.326 590,025 +16,598 0.73% 1,962,232
2019-10-21 2019-10-17 3.567 573,427 +21,163 0.71% 2,045,223
2019-10-18 2019-10-16 3.567 552,264 +10,374 0.69% 1,969,742
2019-10-09 2019-10-04 3.904 541,890 -1,660 0.67% 2,115,568
2019-10-04 2019-10-02 3.904 543,550 -4,979 0.67% 2,122,049
2019-09-30 2019-09-26 3.952 548,529 +8,714 0.68% 2,167,925
2019-09-27 2019-09-25 4.049 539,815 -2,075 0.67% 2,185,521
2019-09-25 2019-09-23 4.531 541,890 -2,075 0.67% 2,455,103
2019-09-23 2019-09-19 4.386 543,965 -10,374 0.67% 2,385,850
2019-09-19 2019-09-17 4.675 554,339 +9,959 0.69% 2,591,660
2019-09-18 2019-09-16 5.013 544,380 +16,598 0.68% 2,728,766
2019-09-17 2019-09-13 5.302 527,782 -13,382 0.65% 2,798,196
2019-09-16 2019-09-12 4.627 541,164 +14,523 0.67% 2,503,980
2019-09-13 2019-09-11 3.904 526,641 +16,806 0.65% 2,056,035
2019-09-12 2019-09-10 3.422 509,835 +5,394 0.63% 1,744,692
2019-09-11 2019-09-09 3.470 504,441 -10,373 0.63% 1,750,547
2019-09-10 2019-09-06 3.567 514,814 +56,433 0.64% 1,836,170
2019-09-09 2019-09-05 4.772 458,381 +8,299 0.57% 2,187,221
2019-09-04 2019-09-02 3.181 450,082 -1,037 0.56% 1,431,747
2019-08-26 2019-08-22 3.277 451,119 -4,150 0.56% 1,478,532
2019-08-23 2019-08-21 3.133 455,269 +6,225 0.56% 1,426,304
2019-08-15 2019-08-13 3.470 449,044 +12,033 0.56% 1,558,304
2019-08-14 2019-08-12 3.808 437,011 +4,980 0.54% 1,663,988
2019-08-13 2019-08-09 3.856 432,031 +9,959 0.54% 1,665,849
2019-08-08 2019-08-06 4.193 422,072 +1,245 0.52% 1,769,851
2019-08-07 2019-08-05 4.145 420,827 +2,949 0.52% 1,744,347
2019-08-06 2019-08-02 4.434 417,878 +4,149 0.52% 1,852,969
2019-07-29 2019-07-25 4.916 413,729 +9,959 0.51% 2,033,981
2019-07-26 2019-07-24 5.109 403,770 +2,075 0.50% 2,062,865
2019-07-23 2019-07-19 5.302 401,695 -4,149 0.50% 2,129,707
2019-07-22 2019-07-18 5.205 405,844 +7,247 0.50% 2,112,583
2019-07-19 2019-07-17 5.302 398,597 -2,075 0.49% 2,113,282
2019-07-18 2019-07-16 5.398 400,672 +9,129 0.50% 2,162,907
2019-07-17 2019-07-15 5.687 391,543 +415 0.49% 2,226,857
2019-07-16 2019-07-12 5.784 391,128 +4,150 0.49% 2,262,200
2019-07-15 2019-07-11 5.784 386,978 -2,905 0.48% 2,238,197
2019-07-11 2019-07-09 6.073 389,883 -1,245 0.48% 2,367,749
2019-07-09 2019-07-05 5.591 391,128 +8,299 0.49% 2,186,793
2019-07-08 2019-07-04 5.880 382,829 -4,045 0.48% 2,251,103
2019-07-05 2019-07-03 5.784 386,874 +7,469 0.48% 2,237,596
2019-07-04 2019-07-02 6.362 379,405 -21 0.47% 2,413,836
2019-07-03 2019-06-28 6.459 379,426 +5,394 0.47% 2,450,545
2019-06-25 2019-06-21 6.941 374,032 -373 0.46% 2,595,984
2019-06-06 2019-06-04 6.844 374,405 -1,867 0.46% 2,562,482
2019-06-03 2019-05-30 6.748 376,272 -727 0.47% 2,538,989
2019-05-28 2019-05-24 6.651 376,999 +2,511 0.47% 2,507,553
2019-05-24 2019-05-22 6.941 374,488 -436 0.46% 2,599,149
2019-05-20 2019-05-16 7.037 374,924 +4,150 0.47% 2,638,317
2019-05-17 2019-05-15 7.230 370,774 +1,867 0.46% 2,680,596
2019-05-16 2019-05-14 7.519 368,907 +3,320 0.46% 2,773,782
2019-05-15 2019-05-10 8.001 365,587 -1,038 0.45% 2,925,025
2019-05-14 2019-05-09 7.808 366,625 -1,079 0.45% 2,862,648
2019-05-10 2019-05-08 8.001 367,704 -3,112 0.46% 2,941,963
2019-05-09 2019-05-07 8.001 370,816 +1,702 0.46% 2,966,862
2019-05-08 2019-05-06 7.808 369,114 -12,553 0.46% 2,882,082
2019-05-07 2019-05-03 7.230 381,667 +13,071 0.47% 2,759,349
2019-05-06 2019-05-02 8.290 368,596 +4,150 0.46% 3,055,694
2019-05-03 2019-04-30 8.772 364,446 -8,299 0.45% 3,196,947
2019-05-02 2019-04-29 9.061 372,745 -5,187 0.46% 3,377,540
2019-04-30 2019-04-26 9.254 377,932 -1,975 0.47% 3,497,403
2019-04-26 2019-04-24 9.254 379,907 +1,037 0.47% 3,515,680
2019-04-25 2019-04-23 9.350 378,870 -6,224 0.47% 3,542,605
2019-04-24 2019-04-18 9.447 385,094 +519 0.48% 3,637,924
2019-04-18 2019-04-16 9.640 384,575 +37,975 0.48% 3,707,164
2019-04-08 2019-04-03 9.543 346,600 -10,374 0.65% 3,307,688
2019-03-28 2019-03-26 9.543 356,974 -5,187 0.66% 3,406,690
2019-03-25 2019-03-21 9.350 362,161 -3,112 0.67% 3,386,368
2019-03-13 2019-03-11 9.447 365,273 +311 0.68% 3,450,678
2019-03-07 2019-03-05 9.607 364,962 -1,233 0.68% 3,506,257
2019-03-05 2019-03-01 9.415 366,195 +1,041 0.68% 3,447,740
2019-03-04 2019-02-28 9.319 365,154 -1,769 0.68% 3,402,858
2019-03-01 2019-02-27 9.415 366,923 -4,164 0.68% 3,454,594
2019-02-28 2019-02-26 9.415 371,087 +13,740 0.69% 3,493,799
2019-02-27 2019-02-25 9.319 357,347 +1,561 0.66% 3,330,105
2019-02-26 2019-02-22 9.511 355,786 +1,041 0.66% 3,383,920
2019-02-22 2019-02-20 9.607 354,745 +2,602 0.66% 3,408,100
2019-02-21 2019-02-19 11.048 352,143 +521 0.65% 3,890,568
2019-02-15 2019-02-13 11.336 351,622 +520 0.65% 3,986,154
2019-02-14 2019-02-12 10.856 351,102 +5,767 0.65% 3,811,604
2019-02-01 2019-01-30 10.184 345,335 +6,245 0.64% 3,516,758
2019-01-28 2019-01-24 9.895 339,090 +3,123 0.63% 3,355,431
2019-01-22 2019-01-18 9.703 335,967 +520 0.62% 3,259,973
2019-01-21 2019-01-17 10.184 335,447 -1,041 0.62% 3,416,063
2018-12-20 2018-12-18 9.703 336,488 -1,873 0.62% 3,265,029
2018-12-19 2018-12-17 9.703 338,361 +2,081 0.63% 3,283,203
2018-12-07 2018-12-05 9.895 336,280 +521 0.62% 3,327,625
2018-12-06 2018-12-04 9.991 335,759 -4,164 0.62% 3,354,726
2018-12-05 2018-12-03 10.280 339,923 +3,748 0.63% 3,494,302
2018-12-04 2018-11-30 9.991 336,175 -4,164 0.62% 3,358,883
2018-12-03 2018-11-29 10.376 340,339 +1,041 0.63% 3,531,275
2018-11-29 2018-11-27 10.856 339,298 +7,286 0.63% 3,683,459
2018-11-28 2018-11-26 10.856 332,012 +2,498 0.62% 3,604,361
2018-11-27 2018-11-23 10.952 329,514 +1,041 0.61% 3,608,899
2018-11-22 2018-11-20 10.664 328,473 -3,643 0.61% 3,502,827
2018-11-21 2018-11-19 10.760 332,116 +4,164 0.62% 3,573,583
2018-11-09 2018-11-07 11.048 327,952 +123 0.61% 3,623,299
2018-10-16 2018-10-12 11.336 327,829 -2,082 0.63% 3,716,426
2018-10-15 2018-10-11 10.856 329,911 -1,041 0.63% 3,581,552
2018-10-09 2018-10-05 11.336 330,952 +1,561 0.63% 3,751,829
2018-10-05 2018-10-03 11.240 329,391 -1,041 0.63% 3,702,488
2018-10-04 2018-10-02 11.433 330,432 +521 0.63% 3,777,680
2018-10-03 2018-09-28 11.433 329,911 +208 0.63% 3,771,723
2018-09-28 2018-09-26 11.336 329,703 +3,123 0.63% 3,737,670
2018-09-27 2018-09-24 11.433 326,580 -1,562 0.62% 3,733,641
2018-09-24 2018-09-20 10.856 328,142 +4,684 0.63% 3,562,348
2018-09-17 2018-09-13 11.240 323,458 +3,123 0.62% 3,635,799
2018-09-04 2018-08-31 13.258 320,335 -2,394 0.61% 4,246,973
2018-09-03 2018-08-30 13.347 322,729 -30,419 0.62% 4,307,623
2018-08-31 2018-08-29 13.437 353,148 +558 0.63% 4,745,276
2018-08-27 2018-08-23 12.631 352,590 -8,194 0.63% 4,453,511
2018-08-20 2018-08-16 11.825 360,784 +2,791 0.64% 4,266,135
2018-08-15 2018-08-13 13.079 357,993 +1,116 0.64% 4,682,101
2018-08-14 2018-08-10 12.810 356,877 -4,130 0.64% 4,571,598
2018-08-13 2018-08-09 12.093 361,007 -1,116 0.64% 4,365,790
2018-08-01 2018-07-30 11.645 362,123 +1,339 0.64% 4,217,090
2018-07-19 2018-07-17 11.198 360,784 -11,676 0.64% 4,039,901
2018-07-17 2018-07-13 11.466 372,460 -558 0.66% 4,270,739
2018-07-16 2018-07-12 11.466 373,018 -2,233 0.66% 4,277,137
2018-07-12 2018-07-10 11.645 375,251 -2,233 0.67% 4,369,972
2018-07-06 2018-07-04 11.914 377,484 -14,289 0.67% 4,497,422
2018-07-05 2018-07-03 12.183 391,773 -32,819 0.70% 4,772,950
2018-07-04 2018-06-29 11.825 424,592 +9,265 0.76% 5,020,641
2018-07-03 2018-06-28 11.556 415,327 +3,014 0.74% 4,799,470
2018-06-29 2018-06-27 11.556 412,313 -1,116 0.73% 4,764,641
2018-06-28 2018-06-26 11.377 413,429 +2,947 0.74% 4,703,467
2018-06-27 2018-06-25 11.377 410,482 -1,116 0.73% 4,669,940
2018-06-26 2018-06-22 11.645 411,598 -7,524 0.73% 4,793,250
2018-06-25 2018-06-21 11.287 419,122 +7,859 0.75% 4,730,689
2018-06-22 2018-06-20 11.556 411,263 +1,317 0.73% 4,752,507
2018-06-13 2018-06-11 11.198 409,946 +536 0.73% 4,590,395
2018-06-12 2018-06-08 11.287 409,410 +20,607 0.73% 4,621,069
2018-06-08 2018-06-06 11.287 388,803 -4,465 0.69% 4,388,475
2018-06-06 2018-06-04 11.825 393,268 -1,898 0.70% 4,650,246
2018-06-05 2018-06-01 11.825 395,166 -2,233 0.70% 4,672,690
2018-06-01 2018-05-30 11.735 397,399 -7,814 0.71% 4,663,495
2018-05-31 2018-05-29 11.556 405,213 +1,116 0.72% 4,682,594
2018-05-30 2018-05-28 11.377 404,097 +3,349 0.72% 4,597,299
2018-05-29 2018-05-25 11.108 400,748 +6,497 0.71% 4,451,501
2018-05-28 2018-05-24 11.377 394,251 +2,679 0.70% 4,485,284
2018-05-25 2018-05-23 11.914 391,572 +2,144 0.70% 4,665,269
2018-05-24 2018-05-21 12.183 389,428 -157 0.69% 4,744,381
2018-05-23 2018-05-18 12.720 389,585 -6,251 0.69% 4,955,689
2018-05-21 2018-05-17 10.660 395,836 +4,220 0.70% 4,219,643
2018-05-18 2018-05-16 9.048 391,616 +223 0.70% 3,543,196
2018-05-16 2018-05-14 9.048 391,393 +3,349 0.70% 3,541,179
2018-05-15 2018-05-11 9.316 388,044 +5,582 0.69% 3,615,162
2018-05-11 2018-05-09 9.227 382,462 +1,250 0.68% 3,528,897
2018-05-08 2018-05-04 9.496 381,212 +558 0.68% 3,619,811
2018-05-07 2018-05-03 9.406 380,654 +8,216 0.68% 3,580,413
2018-04-30 2018-04-26 9.585 372,438 +4,845 0.66% 3,569,860
2018-04-27 2018-04-25 9.585 367,593 +11,900 0.65% 3,523,420
2018-04-18 2018-04-16 9.675 355,693 -2,791 0.63% 3,441,221
2018-04-17 2018-04-13 9.943 358,484 +1,786 0.64% 3,564,562
2018-04-16 2018-04-12 10.033 356,698 +8,931 0.64% 3,578,756
2018-04-13 2018-04-11 10.481 347,767 +1,116 0.62% 3,644,917
2018-04-12 2018-04-10 11.198 346,651 +893 0.62% 3,881,646
2018-03-26 2018-03-22 10.750 345,758 -3,349 0.62% 3,716,781
2018-03-22 2018-03-20 10.750 349,107 +781 0.62% 3,752,781
2018-03-20 2018-03-16 11.108 348,326 +9,043 0.62% 3,869,198
2018-03-19 2018-03-15 11.556 339,283 +7,122 0.60% 3,920,715
2018-03-15 2018-03-13 11.556 332,161 +6,139 0.59% 3,838,414
2018-03-14 2018-03-12 11.735 326,022 +6,140 0.58% 3,825,883
2018-03-13 2018-03-09 12.362 319,882 +1,675 0.57% 3,954,416
2018-03-12 2018-03-08 12.452 318,207 +1,116 0.57% 3,962,214
2018-03-07 2018-03-05 12.631 317,091 +3,349 0.56% 4,005,129
2018-03-05 2018-03-01 12.452 313,742 +446 0.56% 3,906,618
2018-03-02 2018-02-28 12.452 313,296 +2,233 0.56% 3,901,064
2018-03-01 2018-02-27 12.720 311,063 -893 0.55% 3,956,855
2018-02-28 2018-02-26 12.720 311,956 +3,014 0.56% 3,968,214
2018-02-27 2018-02-23 13.168 308,942 +5,358 0.55% 4,068,251
2018-02-26 2018-02-22 13.168 303,584 +4,488 0.54% 3,997,695
2018-02-23 2018-02-21 12.989 299,096 +1,116 0.53% 3,885,009
2018-02-22 2018-02-20 12.900 297,980 +2,188 0.53% 3,843,820
2018-02-21 2018-02-15 12.989 295,792 -3,628 0.53% 3,842,093
2018-02-14 2018-02-12 13.079 299,420 +1,563 0.53% 3,916,040
2018-02-13 2018-02-09 12.989 297,857 -1,116 0.53% 3,868,916
2018-02-09 2018-02-07 13.437 298,973 +4,822 0.53% 4,017,322
2018-02-08 2018-02-06 14.064 294,151 +22,326 0.52% 4,136,980
2018-02-07 2018-02-05 15.587 271,825 +6,542 0.48% 4,236,938
2018-02-05 2018-02-01 16.572 265,283 +2,233 0.47% 4,396,373
2018-02-02 2018-01-31 16.393 263,050 +2,790 0.47% 4,312,239
2018-01-31 2018-01-29 17.199 260,260 +7,815 0.46% 4,476,330
2018-01-29 2018-01-25 17.647 252,445 +2,232 0.45% 4,454,987
2018-01-23 2018-01-19 18.274 250,213 +558 0.45% 4,572,497
2018-01-22 2018-01-18 18.095 249,655 -1,116 0.44% 4,517,572
2018-01-19 2018-01-17 17.827 250,771 +558 0.45% 4,470,374
2018-01-15 2018-01-11 17.737 250,213 +558 0.53% 4,438,012
2018-01-11 2018-01-09 17.827 249,655 +1,117 0.53% 4,450,479
2018-01-10 2018-01-08 17.737 248,538 +1,116 0.53% 4,408,303
2018-01-09 2018-01-05 17.916 247,422 -1,116 0.53% 4,432,837
2018-01-03 2017-12-29 17.468 248,538 +558 0.53% 4,341,510
2017-12-21 2017-12-19 18.095 247,980 -1,675 0.53% 4,487,262
2017-12-19 2017-12-15 17.737 249,655 -1,116 0.53% 4,428,115
2017-12-18 2017-12-14 17.289 250,771 +5,247 0.54% 4,335,588
2017-12-14 2017-12-12 18.095 245,524 +335 0.52% 4,442,820
2017-12-12 2017-12-08 18.454 245,189 -625 0.52% 4,524,615
2017-12-11 2017-12-07 18.095 245,814 +3,349 0.53% 4,448,068
2017-12-07 2017-12-05 18.454 242,465 +2,232 0.52% 4,474,347
2017-12-04 2017-11-30 18.722 240,233 +2,233 0.51% 4,497,720
2017-12-01 2017-11-29 19.260 238,000 +7,479 0.51% 4,583,834
2017-11-30 2017-11-28 21.858 230,521 +1,116 0.49% 5,038,645
2017-11-29 2017-11-27 21.678 229,405 +2,456 0.49% 4,973,151
2017-11-28 2017-11-24 21.231 226,949 +3,238 0.48% 4,818,258
2017-11-27 2017-11-23 22.395 223,711 +1,853 0.48% 5,010,035
2017-11-24 2017-11-22 22.126 221,858 -7,815 0.47% 4,908,915
2017-11-22 2017-11-20 19.797 229,673 -446 0.49% 4,546,903
2017-11-21 2017-11-17 19.976 230,119 +1,116 0.49% 4,596,961
2017-11-17 2017-11-15 19.708 229,003 +3,349 0.49% 4,513,124
2017-11-15 2017-11-13 20.604 225,654 +1,117 0.48% 4,649,265
2017-11-13 2017-11-09 20.693 224,537 +1,116 0.48% 4,646,365
2017-11-10 2017-11-08 20.783 223,421 -10,851 0.48% 4,643,286
2017-11-09 2017-11-07 21.320 234,272 -20,495 0.50% 4,994,716
2017-11-08 2017-11-06 20.693 254,767 -15,294 0.54% 5,271,917
2017-11-07 2017-11-03 19.439 270,061 -7,256 0.58% 5,249,707
2017-11-03 2017-11-01 18.185 277,317 -223 0.59% 5,042,965
2017-11-02 2017-10-31 18.185 277,540 -2,233 0.59% 5,047,020
2017-11-01 2017-10-30 18.364 279,773 +1,117 0.60% 5,137,751
2017-10-31 2017-10-27 18.364 278,656 +2,790 0.60% 5,117,239
2017-10-30 2017-10-26 18.364 275,866 +1,697 0.59% 5,066,003
2017-10-27 2017-10-25 18.543 274,169 +2,903 0.59% 5,083,960
2017-10-26 2017-10-24 18.812 271,266 +25,920 0.58% 5,103,030
2017-10-25 2017-10-23 19.529 245,346 +469 0.52% 4,791,251
2017-10-24 2017-10-20 16.841 244,877 -670 0.52% 4,124,006
2017-10-23 2017-10-19 16.931 245,547 +23,532 0.52% 4,157,286
2017-10-20 2017-10-18 17.110 222,015 +7,256 0.47% 3,798,649
2017-10-19 2017-10-17 17.199 214,759 +24,671 0.46% 3,693,738
2017-10-18 2017-10-16 17.289 190,088 -246 0.41% 3,286,438
2017-10-17 2017-10-13 17.199 190,334 +9,601 0.41% 3,273,641
2017-10-16 2017-10-12 17.737 180,733 -90 0.39% 3,205,650
2017-10-11 2017-10-09 18.095 180,823 -3,349 0.39% 3,272,039
2017-10-04 2017-09-29 18.006 184,172 -558 0.39% 3,316,142
2017-09-29 2017-09-27 18.095 184,730 -1,451 0.39% 3,342,737
2017-09-28 2017-09-26 17.827 186,181 -3,349 0.40% 3,318,959
2017-09-26 2017-09-22 18.095 189,530 +1,116 0.40% 3,429,594
2017-09-25 2017-09-21 18.274 188,414 +10,047 0.40% 3,443,157
2017-09-22 2017-09-20 18.095 178,367 -3,349 0.38% 3,227,597
2017-09-20 2017-09-18 18.274 181,716 +3,573 0.39% 3,320,754
2017-09-19 2017-09-15 18.274 178,143 -1,117 0.38% 3,255,460
2017-09-14 2017-09-12 18.991 179,260 +1,451 0.38% 3,404,338
2017-09-13 2017-09-11 18.901 177,809 +5,582 0.38% 3,360,854
2017-09-12 2017-09-08 18.185 172,227 +5,582 0.37% 3,131,920
2017-09-11 2017-09-07 18.812 166,645 +1,451 0.36% 3,134,910
2017-09-08 2017-09-06 20.066 165,194 +5,581 0.35% 3,314,788
2017-09-07 2017-09-05 20.693 159,613 +224 0.34% 3,302,887
2017-09-06 2017-09-04 20.424 159,389 +602 0.34% 3,255,417
2017-09-04 2017-08-31 22.126 158,787 -1,786 0.34% 3,513,382
2017-09-01 2017-08-30 21.410 160,573 +2,680 0.34% 3,437,826
2017-08-30 2017-08-28 21.678 157,893 +5,135 0.34% 3,422,880
2017-08-29 2017-08-25 21.768 152,758 +3,349 0.33% 3,325,245
2017-08-28 2017-08-24 21.947 149,409 +468 0.32% 3,279,112
2017-08-22 2017-08-18 22.843 148,941 +469 0.32% 3,402,263
2017-08-15 2017-08-11 22.126 148,472 -2,232 0.32% 3,285,148
2017-08-14 2017-08-10 22.306 150,704 +401 0.32% 3,361,534
2017-08-11 2017-08-09 22.395 150,303 +2,568 0.32% 3,366,054
2017-08-08 2017-08-04 23.291 147,735 +781 0.32% 3,440,885
2017-08-07 2017-08-03 23.291 146,954 -1,786 0.31% 3,422,695
2017-08-01 2017-07-28 23.739 148,740 -1,674 0.32% 3,530,914
2017-07-26 2017-07-24 24.187 150,414 -1,161 0.32% 3,638,023
2017-07-24 2017-07-20 24.187 151,575 +1,116 0.32% 3,666,104
2017-07-19 2017-07-17 23.739 150,459 +7,814 0.32% 3,571,721
2017-07-18 2017-07-14 22.843 142,645 +1,117 0.30% 3,258,443
2017-07-17 2017-07-13 22.843 141,528 +4,465 0.30% 3,232,928
2017-07-13 2017-07-11 23.291 137,063 +2,009 0.29% 3,192,324
2017-07-12 2017-07-10 23.739 135,054 +1,340 0.29% 3,206,024
2017-07-11 2017-07-07 23.739 133,714 +670 0.29% 3,174,214
2017-07-10 2017-07-06 25.083 133,044 +3,349 0.28% 3,337,081
2017-07-06 2017-07-04 24.187 129,695 +11,944 0.28% 3,136,898
2017-07-05 2017-07-03 25.083 117,751 +2,903 0.25% 2,953,494
2017-07-04 2017-06-30 25.083 114,848 +9,935 0.25% 2,880,679
2017-07-03 2017-06-29 26.874 104,913 +670 0.22% 2,819,447
2017-06-30 2017-06-28 27.322 104,243 -1,898 0.22% 2,848,132
2017-06-29 2017-06-27 29.562 106,141 -223 0.23% 3,137,694
2017-06-27 2017-06-23 33.145 106,364 +669 0.23% 3,525,412
2017-06-23 2017-06-21 34.488 105,695 -6,251 0.23% 3,645,261
2017-06-22 2017-06-20 39.415 111,946 -3,795 0.24% 4,412,398
2017-06-21 2017-06-19 38.072 115,741 -4,644 0.25% 4,406,458
2017-06-20 2017-06-16 34.041 120,385 +335 0.26% 4,097,976
2017-06-19 2017-06-15 32.697 120,050 -1,005 0.26% 3,925,260
2017-06-16 2017-06-14 32.697 121,055 -1,116 0.26% 3,958,121
2017-06-15 2017-06-13 32.697 122,171 +5,317 0.26% 3,994,610
2017-06-14 2017-06-12 27.770 116,854 -1,049 0.25% 3,245,030
2017-06-13 2017-06-09 25.978 117,903 -447 0.25% 3,062,924
2017-06-07 2017-06-05 26.874 118,350 -558 0.25% 3,180,555
2017-06-06 2017-06-02 26.874 118,908 -558 0.25% 3,195,551
2017-06-02 2017-05-31 26.426 119,466 -1,563 0.26% 3,157,038
2017-05-15 2017-05-11 24.187 121,029 -1,563 0.26% 2,927,296
2017-05-02 2017-04-27 23.739 122,592 +335 0.26% 2,910,191
2017-04-26 2017-04-24 23.739 122,257 -558 0.26% 2,902,238
2017-04-21 2017-04-19 23.291 122,815 +1,942 0.26% 2,860,475
2017-04-12 2017-04-10 23.739 120,873 -223 0.26% 2,869,384
2017-04-05 2017-03-31 24.187 121,096 +1,116 0.26% 2,928,917
2017-04-03 2017-03-30 24.635 119,980 -2,478 0.26% 2,955,663
2017-03-31 2017-03-29 25.083 122,458 +1,049 0.26% 3,071,557
2017-03-28 2017-03-24 25.530 121,409 -1,674 0.26% 3,099,625
2017-03-23 2017-03-21 24.635 123,083 -223 0.26% 3,032,105
2017-03-22 2017-03-20 23.739 123,306 -715 0.26% 2,927,140
2017-03-13 2017-03-09 24.187 124,021 -1,116 0.26% 2,999,663
2017-03-10 2017-03-08 24.187 125,137 +714 0.27% 3,026,655
2017-03-09 2017-03-07 23.739 124,423 +1,117 0.27% 2,953,656
2017-03-08 2017-03-06 22.843 123,306 +6,698 0.26% 2,816,682
2017-03-07 2017-03-03 22.843 116,608 +6,697 0.25% 2,663,679
2017-03-06 2017-03-02 22.843 109,911 +12,280 0.23% 2,510,700
2017-03-03 2017-03-01 23.291 97,631 -112 0.21% 2,273,917
2017-03-01 2017-02-27 23.291 97,743 +335 0.21% 2,276,525
2017-02-27 2017-02-23 24.187 97,408 -1,116 0.21% 2,355,981
2017-02-23 2017-02-21 24.187 98,524 -1,117 0.21% 2,382,974
2017-02-14 2017-02-10 25.083 99,641 -1,116 0.21% 2,499,249
2017-02-13 2017-02-09 25.083 100,757 -1,853 0.22% 2,527,241
2017-02-10 2017-02-08 23.739 102,610 -2,322 0.22% 2,435,841
2017-02-09 2017-02-07 23.739 104,932 +2,903 0.22% 2,490,963
2017-02-08 2017-02-06 24.187 102,029 +960 0.22% 2,467,748
2017-02-07 2017-02-03 23.739 101,069 +2,567 0.22% 2,399,260
2017-02-06 2017-02-02 24.635 98,502 +514 0.21% 2,426,561
2017-02-02 2017-01-27 25.530 97,988 -8,473 0.21% 2,501,677
2017-01-24 2017-01-20 22.395 106,461 +2,232 0.23% 2,384,207
2017-01-18 2017-01-16 22.037 104,229 -736 0.22% 2,296,874
2017-01-16 2017-01-12 22.216 104,965 +1,116 0.22% 2,331,898
2017-01-13 2017-01-11 22.843 103,849 +1,116 0.22% 2,372,225
2017-01-11 2017-01-09 22.843 102,733 +2,233 0.22% 2,346,732
2017-01-10 2017-01-06 22.843 100,500 +1,563 0.21% 2,295,724
2017-01-06 2017-01-04 22.395 98,937 +18,842 0.21% 2,215,706
2017-01-04 2016-12-30 22.843 80,095 -1,116 0.26% 1,829,612
2016-12-30 2016-12-28 22.843 81,211 +334 0.26% 1,855,105
2016-12-29 2016-12-23 23.291 80,877 -245 0.26% 1,883,700
2016-12-28 2016-12-22 23.291 81,122 +446 0.26% 1,889,407
2016-12-22 2016-12-20 23.291 80,676 +893 0.26% 1,879,019
2016-12-21 2016-12-19 23.291 79,783 -1,116 0.26% 1,858,220
2016-12-20 2016-12-16 23.739 80,899 -1,116 0.26% 1,920,448
2016-12-19 2016-12-15 23.739 82,015 +424 0.26% 1,946,940
2016-12-16 2016-12-14 24.187 81,591 +1,116 0.26% 1,973,420
2016-12-09 2016-12-07 23.739 80,475 +1,117 0.26% 1,910,382
2016-12-08 2016-12-06 23.739 79,358 -1,117 0.25% 1,883,866
2016-12-06 2016-12-02 24.635 80,475 +335 0.26% 1,982,472
2016-12-05 2016-12-01 24.187 80,140 -1,116 0.26% 1,938,325
2016-12-02 2016-11-30 24.784 81,256 +2,233 0.26% 2,013,843
2016-12-01 2016-11-29 25.639 79,023 +872 0.25% 2,026,035
2016-11-30 2016-11-28 25.639 78,151 -1,241 0.24% 2,003,679
2016-11-25 2016-11-23 26.066 79,392 +117 0.24% 2,069,421
2016-11-24 2016-11-22 26.493 79,275 +1,170 0.24% 2,100,246
2016-11-18 2016-11-16 26.493 78,105 -6,084 0.24% 2,069,249
2016-11-17 2016-11-15 25.639 84,189 -375 0.26% 2,158,484
2016-11-16 2016-11-14 25.639 84,564 +1,054 0.26% 2,168,099
2016-11-15 2016-11-11 25.639 83,510 +608 0.26% 2,141,076
2016-11-14 2016-11-10 25.211 82,902 -117 0.25% 2,090,063
2016-11-11 2016-11-09 25.211 83,019 +1,404 0.25% 2,093,012
2016-11-09 2016-11-07 30.766 81,615 -1,404 0.25% 2,510,989
2016-10-28 2016-10-26 31.194 83,019 +499 0.25% 2,589,659
2016-10-27 2016-10-25 32.048 82,520 +585 0.25% 2,644,617
2016-10-26 2016-10-24 32.476 81,935 +1,919 0.25% 2,660,880
2016-10-25 2016-10-20 32.048 80,016 -983 0.25% 2,564,368
2016-10-24 2016-10-19 30.766 80,999 +538 0.25% 2,492,037
2016-10-20 2016-10-18 30.339 80,461 +585 0.25% 2,441,103
2016-10-19 2016-10-17 29.912 79,876 +1,521 0.25% 2,389,223
2016-10-18 2016-10-14 30.339 78,355 +2,106 0.24% 2,377,209
2016-10-17 2016-10-13 30.339 76,249 +7,957 0.24% 2,313,315
2016-10-14 2016-10-12 32.903 68,292 +702 0.21% 2,246,999
2016-10-13 2016-10-11 32.903 67,590 +1,170 0.21% 2,223,901
2016-10-12 2016-10-07 32.903 66,420 +234 0.20% 2,185,405
2016-10-11 2016-10-06 33.330 66,186 +1,170 0.20% 2,205,987
2016-10-06 2016-10-04 34.185 65,016 +1,171 0.20% 2,222,555
2016-10-05 2016-10-03 32.903 63,845 -24 0.20% 2,100,680
2016-10-04 2016-09-30 32.903 63,869 -1,381 0.20% 2,101,470
2016-10-03 2016-09-29 35.039 65,250 -585 0.20% 2,286,318
2016-09-30 2016-09-28 36.321 65,835 -585 0.20% 2,391,212
2016-09-29 2016-09-27 35.894 66,420 +1,755 0.20% 2,384,078
2016-09-28 2016-09-26 36.321 64,665 +11,093 0.20% 2,348,716
2016-09-27 2016-09-23 36.749 53,572 +1,989 0.17% 1,968,696
2016-09-26 2016-09-22 35.467 51,583 -1,170 0.16% 1,829,477
2016-09-23 2016-09-21 36.321 52,753 -6,365 0.16% 1,916,057
2016-09-22 2016-09-20 32.048 59,118 -1,170 0.18% 1,894,625
2016-09-21 2016-09-19 31.621 60,288 +702 0.19% 1,906,360
2016-09-15 2016-09-13 31.194 59,586 -1,170 0.18% 1,858,700
2016-09-14 2016-09-12 31.194 60,756 -819 0.19% 1,895,197
2016-09-13 2016-09-09 32.048 61,575 -1,873 0.19% 1,973,367
2016-09-12 2016-09-08 33.330 63,448 +1,287 0.20% 2,114,729
2016-09-09 2016-09-07 34.185 62,161 -1,778 0.19% 2,124,958
2016-09-08 2016-09-06 27.348 63,939 +351 0.20% 1,748,590
2016-09-05 2016-09-01 27.775 63,588 -421 0.20% 1,766,163
2016-09-02 2016-08-31 27.775 64,009 +819 0.20% 1,777,856
2016-09-01 2016-08-30 27.775 63,190 -1,170 0.19% 1,755,109
2016-08-30 2016-08-26 28.202 64,360 -745 0.20% 1,815,107
2016-08-29 2016-08-25 28.202 65,105 +289 0.19% 1,836,118
2016-08-22 2016-08-18 29.447 64,816 +1,809 0.19% 1,908,613
2016-08-17 2016-08-15 30.276 63,007 -362 0.19% 1,907,607
2016-08-11 2016-08-09 29.447 63,369 -72 0.19% 1,866,004
2016-08-10 2016-08-08 30.276 63,441 -362 0.19% 1,920,747
2016-08-09 2016-08-05 29.861 63,803 -965 0.19% 1,905,245
2016-08-03 2016-07-29 28.617 64,768 -602 0.19% 1,853,476
2016-08-01 2016-07-28 28.202 65,370 +651 0.20% 1,843,591
2016-07-28 2016-07-26 30.276 64,719 +361 0.19% 1,959,440
2016-07-26 2016-07-22 30.691 64,358 +844 0.19% 1,975,202
2016-07-22 2016-07-20 30.276 63,514 +1,206 0.19% 1,922,957
2016-07-21 2016-07-19 30.691 62,308 +1,205 0.19% 1,912,286
2016-07-20 2016-07-18 32.350 61,103 +603 0.18% 1,976,671
2016-07-12 2016-07-08 32.350 60,500 +1,206 0.18% 1,957,164
2016-07-05 2016-06-30 32.350 59,294 +844 0.18% 1,918,150
2016-06-30 2016-06-28 32.765 58,450 -724 0.17% 1,915,089
2016-06-29 2016-06-27 33.179 59,174 +5,618 0.18% 1,963,352
2016-06-28 2016-06-24 31.935 53,556 +6,631 0.16% 1,710,315
2016-06-27 2016-06-23 33.179 46,925 +410 0.14% 1,556,939
2016-06-21 2016-06-17 31.520 46,515 -482 0.14% 1,466,169
2016-06-20 2016-06-16 33.179 46,997 -1,206 0.14% 1,559,328
2016-06-17 2016-06-15 33.179 48,203 -723 0.14% 1,599,342
2016-06-16 2016-06-14 33.179 48,926 +2,411 0.15% 1,623,331
2016-06-15 2016-06-13 33.179 46,515 +1,205 0.14% 1,543,335
2016-06-14 2016-06-10 32.765 45,310 +3,376 0.14% 1,484,562
2016-06-13 2016-06-08 33.594 41,934 +482 0.13% 1,408,733
2016-06-10 2016-06-07 33.594 41,452 +1,567 0.12% 1,392,540
2016-06-08 2016-06-06 36.082 39,885 +362 0.12% 1,439,150
2016-06-07 2016-06-03 36.497 39,523 +2,532 0.12% 1,442,480
2016-06-06 2016-06-02 38.986 36,991 +603 0.11% 1,442,119
2016-06-02 2016-05-31 40.230 36,388 +1,639 0.11% 1,463,886
2016-06-01 2016-05-30 41.059 34,749 -120 0.10% 1,426,773
2016-05-31 2016-05-27 40.645 34,869 +361 0.10% 1,417,238
2016-05-26 2016-05-24 41.474 34,508 +724 0.10% 1,431,189
2016-05-17 2016-05-13 42.304 33,784 +723 0.10% 1,429,185
2016-04-28 2016-04-26 45.622 33,061 -458 0.12% 1,508,294
2016-04-14 2016-04-12 44.792 33,519 -1,085 0.12% 1,501,385
2016-04-11 2016-04-07 42.304 34,604 +362 0.13% 1,463,874
2016-04-08 2016-04-06 45.622 34,242 -362 0.13% 1,562,173
2016-03-29 2016-03-23 47.281 34,604 -748 0.13% 1,636,095
2016-03-24 2016-03-22 46.451 35,352 -964 0.13% 1,642,137
2016-03-23 2016-03-21 47.281 36,316 +2,049 0.13% 1,717,039
2016-03-21 2016-03-17 48.110 34,267 +1,809 0.13% 1,648,585
2016-03-17 2016-03-15 46.451 32,458 +868 0.12% 1,507,707
2016-03-16 2016-03-14 47.281 31,590 +1,085 0.12% 1,493,591
2016-03-15 2016-03-11 47.281 30,505 +940 0.11% 1,442,292
2016-03-11 2016-03-09 54.746 29,565 +3,138 0.11% 1,618,561
2016-03-09 2016-03-07 64.700 26,427 -361 0.10% 1,709,818
2016-03-08 2016-03-04 61.382 26,788 -121 0.10% 1,644,293
2016-02-25 2016-02-23 58.893 26,909 -482 0.10% 1,584,759
2016-02-23 2016-02-19 55.575 27,391 +313 0.10% 1,522,264
2016-02-22 2016-02-18 54.746 27,078 -723 0.10% 1,482,408
2016-02-19 2016-02-17 56.405 27,801 +97 0.10% 1,568,110
2016-02-11 2016-02-04 56.405 27,704 -603 0.11% 1,562,639
2016-02-05 2016-02-03 53.087 28,307 -241 0.11% 1,502,731
2016-02-04 2016-02-02 55.575 28,548 +602 0.11% 1,586,565
2016-01-29 2016-01-27 56.405 27,946 -361 0.11% 1,576,289
2016-01-28 2016-01-26 54.746 28,307 -410 0.11% 1,549,691
2016-01-19 2016-01-15 54.746 28,717 -482 0.11% 1,572,137
2016-01-12 2016-01-08 58.893 29,199 +1,012 0.11% 1,719,624
2016-01-07 2016-01-05 63.041 28,187 +121 0.11% 1,776,928
2016-01-05 2015-12-31 65.529 28,066 +362 0.11% 1,839,140
2015-12-30 2015-12-28 64.700 27,704 -290 0.11% 1,792,439
2015-12-29 2015-12-24 66.359 27,994 +290 0.11% 1,857,643
2015-12-28 2015-12-22 66.359 27,704 +1,060 0.11% 1,838,399
2015-12-23 2015-12-21 65.529 26,644 -2,338 0.10% 1,745,958
2015-12-22 2015-12-18 63.950 28,982 -1,468 0.11% 1,853,402
2015-12-21 2015-12-17 63.950 30,450 +2,153 0.11% 1,947,281
2015-12-17 2015-12-15 63.161 28,297 -836 0.10% 1,787,256
2015-12-14 2015-12-10 63.950 29,133 +254 0.11% 1,863,059
2015-12-11 2015-12-09 64.740 28,879 +380 0.10% 1,869,615
2015-12-10 2015-12-08 64.740 28,499 +481 0.10% 1,845,014
2015-12-08 2015-12-04 65.529 28,018 +507 0.10% 1,835,995
2015-12-07 2015-12-03 64.740 27,511 -1,267 0.10% 1,781,052
2015-12-04 2015-12-02 65.529 28,778 -380 0.10% 1,885,797
2015-12-03 2015-12-01 65.529 29,158 +76 0.11% 1,910,698
2015-12-02 2015-11-30 64.740 29,082 +380 0.11% 1,882,758
2015-12-01 2015-11-27 63.950 28,702 -1,013 0.10% 1,835,496
2015-11-30 2015-11-26 63.950 29,715 -2,027 0.11% 1,900,278
2015-11-27 2015-11-25 61.582 31,742 -430 0.11% 1,954,723
2015-11-26 2015-11-24 60.792 32,172 +1,013 0.12% 1,955,803
2015-11-24 2015-11-20 60.792 31,159 +2,862 0.11% 1,894,220
2015-11-23 2015-11-19 63.950 28,297 +482 0.10% 1,809,596
2015-11-20 2015-11-18 63.161 27,815 +1,900 0.10% 1,756,812
2015-11-19 2015-11-17 60.003 25,915 +1,266 0.09% 1,554,967
2015-11-18 2015-11-16 58.424 24,649 +1,014 0.09% 1,440,082
2015-11-17 2015-11-13 63.161 23,635 +379 0.09% 1,492,801
2015-11-16 2015-11-12 63.161 23,256 +507 0.08% 1,468,863
2015-11-12 2015-11-10 67.108 22,749 -481 0.08% 1,526,643
2015-11-11 2015-11-09 67.108 23,230 +405 0.08% 1,558,922
2015-11-10 2015-11-06 68.687 22,825 +633 0.08% 1,567,784
2015-11-09 2015-11-05 71.056 22,192 +1,520 0.08% 1,576,868
2015-11-06 2015-11-04 71.056 20,672 -430 0.07% 1,468,863
2015-11-05 2015-11-03 71.056 21,102 +988 0.08% 1,499,417
2015-11-03 2015-10-30 75.003 20,114 -634 0.08% 1,508,615
2015-11-02 2015-10-29 72.635 20,748 +1,267 0.08% 1,507,025
2015-10-30 2015-10-28 75.793 19,481 +406 0.07% 1,476,518
2015-10-29 2015-10-27 78.161 19,075 +1,013 0.07% 1,490,926
2015-10-28 2015-10-26 79.740 18,062 +861 0.07% 1,440,269
2015-10-27 2015-10-23 81.319 17,201 +2,027 0.07% 1,398,773
2015-10-26 2015-10-22 89.214 15,174 +253 0.06% 1,353,739
2015-10-23 2015-10-20 89.214 14,921 +254 0.06% 1,331,167
2015-10-22 2015-10-19 90.004 14,667 +582 0.06% 1,320,087
2015-10-20 2015-10-16 89.214 14,085 -2,533 0.05% 1,256,584
2015-10-19 2015-10-15 90.004 16,618 +1,520 0.06% 1,495,684
2015-10-15 2015-10-13 88.425 15,098 -152 0.06% 1,335,038
2015-10-14 2015-10-12 89.214 15,250 -127 0.06% 1,360,519
2015-10-12 2015-10-08 87.635 15,377 -1,393 0.06% 1,347,569
2015-10-09 2015-10-07 88.425 16,770 +127 0.06% 1,482,885
2015-10-07 2015-10-05 89.214 16,643 -152 0.06% 1,484,794
2015-10-06 2015-10-02 89.214 16,795 +304 0.06% 1,498,355
2015-10-02 2015-09-29 89.214 16,491 +506 0.06% 1,471,234
2015-09-24 2015-09-22 95.530 15,985 -253 0.07% 1,527,054
2015-09-23 2015-09-21 90.793 16,238 +279 0.07% 1,474,303
2015-09-18 2015-09-16 93.951 15,959 -330 0.07% 1,499,370
2015-09-17 2015-09-15 88.425 16,289 -126 0.07% 1,440,352
2015-09-16 2015-09-14 82.898 16,415 +126 0.07% 1,360,775
2015-09-14 2015-09-10 87.635 16,289 +279 0.07% 1,427,492
2015-09-11 2015-09-09 89.214 16,010 -507 0.07% 1,428,322
2015-09-10 2015-09-08 88.425 16,517 -253 0.07% 1,460,513
2015-09-07 2015-09-02 82.898 16,770 -633 0.07% 1,390,204
2015-09-04 2015-09-01 84.477 17,403 +633 0.07% 1,470,159
2015-09-02 2015-08-31 85.218 16,770 +1,224 0.07% 1,429,112
2015-09-01 2015-08-28 89.665 15,546 +567 0.06% 1,393,925
2015-08-31 2015-08-27 88.182 14,979 +1,484 0.06% 1,320,885
2015-08-28 2015-08-26 90.406 13,495 +540 0.05% 1,220,023
2015-08-21 2015-08-19 102.262 12,955 -270 0.05% 1,324,804
2015-08-20 2015-08-18 100.039 13,225 +243 0.05% 1,323,015
2015-08-19 2015-08-17 96.334 12,982 -810 0.05% 1,250,605
2015-08-18 2015-08-14 94.852 13,792 +675 0.05% 1,308,195
2015-08-17 2015-08-13 94.852 13,117 -675 0.05% 1,244,170
2015-08-07 2015-08-05 88.923 13,792 -674 0.05% 1,226,433
2015-08-05 2015-08-03 89.665 14,466 +674 0.06% 1,297,087
2015-07-21 2015-07-17 86.700 13,792 -404 0.05% 1,195,772
2015-07-17 2015-07-15 83.736 14,196 +404 0.06% 1,188,720
2015-07-16 2015-07-14 85.959 13,792 +702 0.05% 1,185,552
2015-07-13 2015-07-09 85.959 13,090 +675 0.05% 1,125,208
2015-07-10 2015-07-08 80.772 12,415 +405 0.05% 1,002,786
2015-07-07 2015-07-03 87.441 12,010 +324 0.05% 1,050,172
2015-07-06 2015-07-02 90.406 11,686 +135 0.05% 1,056,479
2015-07-03 2015-06-30 94.111 11,551 +1,133 0.05% 1,087,073
2015-07-02 2015-06-29 94.111 10,418 +2,132 0.04% 980,445
2015-06-29 2015-06-25 108.931 8,286 +945 0.03% 902,604
2015-06-26 2015-06-24 111.154 7,341 +270 0.03% 815,984
2015-06-25 2015-06-23 113.377 7,071 +270 0.03% 801,692
2015-06-24 2015-06-22 117.824 6,801 -405 0.03% 801,318
2015-06-18 2015-06-16 111.895 7,206 -594 0.03% 806,318
2015-06-17 2015-06-15 118.565 7,800 -270 0.03% 924,804
2015-06-16 2015-06-12 114.118 8,070 -2,159 0.03% 920,936
2015-06-15 2015-06-11 111.895 10,229 +189 0.04% 1,144,578
2015-06-10 2015-06-08 100.780 10,040 -405 0.04% 1,011,831
2015-06-05 2015-06-03 105.226 10,445 -405 0.04% 1,099,087
2015-05-22 2015-05-20 104.485 10,850 +675 0.04% 1,133,663
2015-05-13 2015-05-11 105.967 10,175 -756 0.04% 1,078,216
2015-05-11 2015-05-07 100.039 10,931 +2,429 0.04% 1,093,525
2015-05-08 2015-05-06 102.262 8,502 -2,024 0.03% 869,432
2015-05-07 2015-05-05 101.521 10,526 -1,349 0.04% 1,068,610
2015-05-06 2015-05-04 103.744 11,875 +674 0.05% 1,231,961
2015-05-05 2015-04-30 105.226 11,201 -593 0.04% 1,178,638
2015-05-04 2015-04-29 103.744 11,794 +674 0.05% 1,223,557
2015-04-30 2015-04-28 104.485 11,120 -3,508 0.04% 1,161,874
2015-04-29 2015-04-27 105.967 14,628 +1,619 0.06% 1,550,087
2015-04-23 2015-04-21 94.852 13,009 -270 0.05% 1,233,926
2015-04-22 2015-04-20 93.370 13,279 +675 0.05% 1,239,856
2015-04-21 2015-04-17 97.816 12,604 -405 0.05% 1,232,871
2015-04-17 2015-04-15 96.334 13,009 -540 0.05% 1,253,206
2015-04-16 2015-04-14 94.111 13,549 -458 0.05% 1,275,106
2015-04-15 2015-04-13 92.629 14,007 +2,968 0.06% 1,297,449
2015-04-14 2015-04-10 87.441 11,039 +540 0.04% 965,266
2015-04-13 2015-04-09 87.441 10,499 -405 0.04% 918,048
2015-04-10 2015-04-08 85.218 10,904 -674 0.04% 929,221
2015-04-02 2015-03-31 82.254 11,578 +674 0.05% 952,339
2015-04-01 2015-03-30 82.995 10,904 -890 0.04% 904,980
2015-03-31 2015-03-27 82.254 11,794 +674 0.05% 970,106
2015-03-30 2015-03-26 82.254 11,120 -458 0.04% 914,667
2015-03-27 2015-03-25 82.254 11,578 +674 0.05% 952,339
2015-03-24 2015-03-20 82.254 10,904 -674 0.04% 896,900
2015-03-23 2015-03-19 81.513 11,578 -135 0.05% 943,760
2015-03-17 2015-03-13 82.254 11,713 +27 0.05% 963,444
2015-03-16 2015-03-12 82.254 11,686 +674 0.05% 961,223
2015-03-13 2015-03-11 83.736 11,012 +18 0.04% 922,104
2015-03-11 2015-03-09 82.254 10,994 +135 0.05% 904,303
2015-02-05 2015-02-03 80.772 10,859 -540 0.04% 877,105
2014-12-30 2014-12-24 82.254 11,399 +1,349 0.05% 937,616
2014-12-22 2014-12-18 82.254 10,050 -452 0.04% 826,655
2014-12-19 2014-12-17 82.963 10,502 +1,128 0.04% 871,281
2014-12-18 2014-12-16 86.509 9,374 -987 0.04% 810,933
2014-12-16 2014-12-12 85.091 10,361 +987 0.04% 881,623
2014-12-10 2014-12-08 91.472 9,374 +705 0.04% 857,462
2014-12-05 2014-12-03 87.218 8,669 -282 0.03% 756,091
2014-12-03 2014-12-01 90.054 8,951 -2,172 0.04% 806,075
2014-11-26 2014-11-24 85.800 11,123 -705 0.04% 954,350
2014-11-25 2014-11-21 85.091 11,828 -1,128 0.05% 1,006,451
2014-11-05 2014-11-03 80.127 12,956 +423 0.05% 1,038,125
2014-10-28 2014-10-24 82.254 12,533 +564 0.05% 1,030,892
2014-10-24 2014-10-22 85.091 11,969 +14 0.05% 1,018,449
2014-10-23 2014-10-21 82.963 11,955 -112 0.05% 991,826
2014-10-22 2014-10-20 84.381 12,067 +564 0.05% 1,018,231
2014-10-21 2014-10-17 85.091 11,503 +141 0.05% 978,797
2014-10-17 2014-10-15 87.218 11,362 -452 0.05% 990,969
2014-10-16 2014-10-14 85.091 11,814 +283 0.05% 1,005,260
2014-10-14 2014-10-10 85.091 11,531 +1,410 0.05% 981,179
2014-10-13 2014-10-09 85.800 10,121 -705 0.04% 868,378
2014-10-10 2014-10-08 86.509 10,826 -423 0.04% 936,544
2014-10-09 2014-10-07 82.254 11,249 -282 0.05% 925,278
2014-10-07 2014-10-03 80.127 11,531 +761 0.05% 923,944
2014-09-24 2014-09-22 85.800 10,770 -987 0.04% 924,062
2014-09-23 2014-09-19 80.836 11,757 -480 0.05% 950,389
2014-09-05 2014-09-03 74.454 12,237 +706 0.05% 911,097
2014-09-02 2014-08-29 74.454 11,531 +705 0.05% 858,532
2014-09-01 2014-08-28 75.820 10,826 -413 0.04% 820,831
2014-08-29 2014-08-27 77.187 11,239 -58 0.04% 867,499
2014-08-28 2014-08-26 77.187 11,297 -205 0.04% 871,976
2014-08-25 2014-08-21 73.088 11,502 +439 0.04% 840,660
2014-08-21 2014-08-19 74.454 11,063 +293 0.04% 823,687
2014-08-08 2014-08-06 70.356 10,770 +585 0.04% 757,733
2014-07-24 2014-07-22 68.307 10,185 +176 0.04% 695,703
2014-07-21 2014-07-17 70.356 10,009 +322 0.04% 704,192
2014-05-13 2014-05-09 68.990 9,687 +205 0.04% 668,303
2014-03-12 2014-03-10 78.553 9,482 -293 0.04% 744,836
2014-03-06 2014-03-04 79.236 9,775 +67 0.04% 774,529
2014-02-12 2014-02-10 80.602 9,708 -234 0.04% 782,483
2014-01-28 2014-01-24 79.919 9,942 +410 0.04% 794,553
2014-01-16 2014-01-14 75.820 9,532 +292 0.04% 722,720
2013-12-20 2013-12-18 79.919 9,240 -237 0.04% 738,450
2013-12-16 2013-12-12 81.251 9,477 -300 0.04% 770,013
2013-12-13 2013-12-11 77.921 9,777 +240 0.04% 761,832
2013-12-12 2013-12-10 78.587 9,537 +301 0.04% 749,482
2013-12-11 2013-12-09 79.253 9,236 +300 0.04% 731,979
2013-12-09 2013-12-05 80.585 8,936 +150 0.03% 720,106
2013-11-29 2013-11-27 81.251 8,786 +751 0.03% 713,869
2013-10-25 2013-10-23 72.593 8,035 +61 0.03% 583,284
2013-10-23 2013-10-21 74.591 7,974 -270 0.03% 594,788
2013-10-17 2013-10-15 69.263 8,244 -751 0.03% 571,004
2013-10-08 2013-10-04 68.597 8,995 +751 0.04% 617,030
2013-09-02 2013-08-29 67.645 8,244 -197 0.03% 557,663
2013-08-15 2013-08-12 70.246 8,441 +276 0.03% 592,950
2013-08-02 2013-07-31 79.352 8,165 -307 0.03% 647,912
2013-07-29 2013-07-25 78.702 8,472 +307 0.03% 666,763
2013-07-05 2013-07-03 67.645 8,165 +62 0.03% 552,319
2013-06-06 2013-06-04 83.255 8,103 -154 0.03% 674,615
2013-05-27 2013-05-23 80.653 8,257 -615 0.03% 665,954
2013-05-22 2013-05-20 85.206 8,872 +769 0.04% 755,950
2013-05-13 2013-05-09 80.003 8,103 -769 0.03% 648,263
2013-05-07 2013-05-03 79.352 8,872 +769 0.04% 704,014
2013-04-22 2013-04-18 70.246 8,103 -369 0.03% 569,206
2013-04-17 2013-04-15 71.547 8,472 -461 0.03% 606,148
2013-04-16 2013-04-12 72.198 8,933 +461 0.04% 644,942
2013-04-15 2013-04-11 66.344 8,472 +369 0.03% 562,065
2013-03-12 2013-03-08 72.198 8,103 -769 0.03% 585,018
2013-03-05 2013-03-01 62.441 8,872 +60 0.04% 553,978
2013-01-28 2013-01-24 65.693 8,812 -615 0.04% 578,890
2013-01-24 2013-01-22 57.888 9,427 +154 0.04% 545,712
2012-12-20 2012-12-18 48.165 9,273 -245 0.04% 446,635
2012-12-11 2012-12-07 46.898 9,518 +789 0.04% 446,372
2012-10-26 2012-10-24 53.869 8,729 +3 0.03% 470,222
2012-09-26 2012-09-24 49.433 8,726 -95 0.04% 431,349
2012-09-03 2012-08-30 49.135 8,821 -281 0.04% 433,423
2012-08-23 2012-08-21 49.750 9,102 -390 0.04% 452,820
2012-08-08 2012-08-06 46.064 9,492 +325 0.04% 437,243
2012-07-25 2012-07-23 46.064 9,167 +651 0.04% 422,272
2012-05-22 2012-05-18 47.907 8,516 -358 0.03% 407,975
2012-05-18 2012-05-16 49.135 8,874 -163 0.04% 436,027
2012-05-16 2012-05-14 50.978 9,037 -390 0.04% 460,687
2012-05-09 2012-05-07 54.663 9,427 +390 0.04% 515,308
2012-04-18 2012-04-16 55.277 9,037 -260 0.04% 499,540
2012-04-16 2012-04-12 55.891 9,297 -163 0.04% 519,623
2012-03-21 2012-03-19 49.750 9,460 +423 0.04% 470,630
2012-03-16 2012-03-14 51.592 9,037 +489 0.04% 466,238
2012-03-14 2012-03-12 51.592 8,548 +163 0.03% 441,009
2012-03-13 2012-03-09 54.663 8,385 -163 0.03% 458,350
2012-03-12 2012-03-08 54.049 8,548 +163 0.03% 462,010
2012-03-02 2012-02-29 54.663 8,385 +2 0.03% 458,350
2012-02-28 2012-02-24 57.120 8,383 +391 0.03% 478,835
2012-02-06 2012-02-02 51.592 7,992 -651 0.03% 412,324
2011-12-30 2011-12-28 47.907 8,643 +651 0.04% 414,060
2011-12-22 2011-12-20 45.143 7,992 -272 0.03% 360,783
2011-11-18 2011-11-16 52.271 8,264 -168 0.03% 431,967
2011-10-21 2011-10-19 46.331 8,432 +3 0.03% 390,663
2011-10-20 2011-10-18 44.549 8,429 -236 0.03% 375,504
2011-10-18 2011-10-14 46.331 8,665 +236 0.03% 401,459
2011-09-27 2011-09-23 37.421 8,429 -404 0.03% 315,424
2011-08-24 2011-08-22 54.647 8,833 -505 0.04% 482,696
2011-08-23 2011-08-19 55.241 9,338 +168 0.04% 515,839
2011-08-22 2011-08-18 58.658 9,170 -570 0.04% 537,892
2011-08-12 2011-08-10 54.102 9,740 -421 0.04% 526,952
2011-08-10 2011-08-08 60.936 10,161 -176 0.04% 619,169
2011-08-02 2011-07-29 77.451 10,337 +141 0.04% 800,612
2011-07-20 2011-07-18 83.716 10,196 -211 0.05% 853,564
2011-07-19 2011-07-15 82.577 10,407 -316 0.05% 859,374
2011-07-07 2011-07-05 87.132 10,723 +351 0.05% 934,322
2011-06-22 2011-06-20 84.855 10,372 +176 0.05% 880,111
2011-06-21 2011-06-17 84.285 10,196 +70 0.05% 859,370
2011-06-10 2011-06-08 89.410 10,126 +175 0.05% 905,370
2011-05-25 2011-05-23 89.410 9,951 +352 0.05% 889,724
2011-05-23 2011-05-19 93.966 9,599 +281 0.04% 901,984
2011-05-18 2011-05-16 95.105 9,318 +70 0.04% 886,192
2011-05-06 2011-05-04 96.244 9,248 -211 0.04% 890,068
2011-04-18 2011-04-14 96.244 9,459 -351 0.04% 910,376
2011-03-31 2011-03-29 87.132 9,810 +176 0.05% 854,770
2011-03-23 2011-03-21 91.119 9,634 -176 0.04% 877,840
2011-03-21 2011-03-17 85.994 9,810 +246 0.05% 843,596
2011-03-15 2011-03-11 91.688 9,564 +597 0.04% 876,908
2011-03-09 2011-03-07 93.397 8,967 -176 0.04% 837,490
2011-03-04 2011-03-02 91.119 9,143 +1 0.04% 833,101
2011-02-28 2011-02-24 85.424 9,142 -281 0.04% 780,946
2011-02-16 2011-02-14 91.688 9,423 +176 0.04% 863,980
2011-02-10 2011-02-08 97.383 9,247 -351 0.04% 900,504
2011-02-08 2011-02-02 97.383 9,598 -105 0.05% 934,686
2011-01-28 2011-01-26 93.397 9,703 -141 0.05% 906,230
2011-01-26 2011-01-24 93.966 9,844 +176 0.05% 925,005
2011-01-18 2011-01-14 100.231 9,668 +175 0.05% 969,032
2011-01-10 2011-01-06 105.356 9,493 -281 0.04% 1,000,147
2011-01-07 2011-01-05 105.926 9,774 -281 0.05% 1,035,319
2011-01-04 2010-12-31 105.926 10,055 +1,159 0.05% 1,065,084
2011-01-03 2010-12-29 106.486 8,896 -143 0.04% 947,302
2010-12-30 2010-12-28 104.244 9,039 -179 0.04% 942,265
2010-12-17 2010-12-15 98.079 9,218 -1,427 0.04% 904,096
2010-12-16 2010-12-14 99.761 10,645 -286 0.05% 1,061,954
2010-12-14 2010-12-10 101.442 10,931 -178 0.05% 1,108,864
2010-12-13 2010-12-09 102.563 11,109 -178 0.05% 1,139,373
2010-12-09 2010-12-07 105.365 11,287 -179 0.05% 1,189,258
2010-12-08 2010-12-06 103.124 11,466 +214 0.05% 1,182,414
2010-12-07 2010-12-03 103.124 11,252 +1,713 0.05% 1,160,346
2010-12-06 2010-12-02 105.926 9,539 +179 0.04% 1,010,426
2010-12-03 2010-12-01 98.079 9,360 +535 0.04% 918,023
2010-12-02 2010-11-30 95.838 8,825 -393 0.04% 845,767
2010-12-01 2010-11-29 95.277 9,218 +36 0.04% 878,265
2010-11-30 2010-11-26 95.838 9,182 +500 0.04% 879,981
2010-11-23 2010-11-19 98.079 8,682 +178 0.04% 851,526
2010-11-22 2010-11-18 100.321 8,504 -714 0.04% 853,132
2010-11-19 2010-11-17 100.321 9,218 +464 0.04% 924,761
2010-11-16 2010-11-12 107.047 8,754 -214 0.04% 937,087
2010-11-12 2010-11-10 108.168 8,968 +214 0.04% 970,047
2010-11-08 2010-11-04 109.849 8,754 -107 0.04% 961,618
2010-11-03 2010-11-01 112.651 8,861 -71 0.04% 998,203
2010-11-02 2010-10-29 109.849 8,932 +143 0.04% 981,171
2010-11-01 2010-10-28 110.970 8,789 +71 0.04% 975,314
2010-10-29 2010-10-27 113.212 8,718 +535 0.04% 986,979
2010-10-28 2010-10-26 113.212 8,183 +357 0.04% 926,411
2010-10-27 2010-10-25 115.453 7,826 +821 0.04% 903,539
2010-10-26 2010-10-22 113.772 7,005 +107 0.03% 796,974
2010-10-25 2010-10-21 113.212 6,898 +892 0.03% 780,934
2010-10-22 2010-10-20 114.893 6,006 +894 0.03% 690,048
2010-10-21 2010-10-19 114.333 5,112 +357 0.03% 584,468
2010-10-20 2010-10-18 105.365 4,755 +642 0.03% 501,012
2010-10-18 2010-10-14 104.244 4,113 +535 0.02% 428,757
2010-10-12 2010-10-08 118.816 3,578 -713 0.02% 425,124
2010-10-08 2010-10-06 106.486 4,291 +535 0.02% 456,932
2010-10-07 2010-10-05 111.530 3,756 +1,427 0.02% 418,908
2010-09-28 2010-09-24 97.519 2,329 -249 0.01% 227,122
2010-09-21 2010-09-17 101.442 2,578 +249 0.01% 261,518
2010-09-17 2010-09-15 102.003 2,329 -214 0.01% 237,564
2010-09-16 2010-09-14 102.563 2,543 +214 0.01% 260,818
2010-09-03 2010-09-01 91.354 2,329 -178 0.01% 212,763
2010-08-26 2010-08-24 90.794 2,507 +178 0.01% 227,619
2010-08-24 2010-08-20 92.448 2,329 -57 0.01% 215,311
2010-08-11 2010-08-09 92.448 2,386 -329 0.01% 220,581
2010-08-04 2010-08-02 88.072 2,715 +183 0.01% 239,115
2010-08-02 2010-07-29 87.525 2,532 +146 0.01% 221,613
2010-07-28 2010-07-26 90.260 2,386 +37 0.01% 215,360
2010-07-26 2010-07-22 89.713 2,349 -183 0.01% 210,736
2010-07-23 2010-07-21 86.978 2,532 +183 0.01% 220,228
2010-07-20 2010-07-16 91.901 2,349 +146 0.01% 215,875
2010-06-23 2010-06-21 100.106 2,203 -183 0.01% 220,535
2010-06-09 2010-06-07 83.696 2,386 -877 0.01% 199,698
2010-06-08 2010-06-04 85.337 3,263 +439 0.02% 278,453
2010-06-02 2010-05-31 77.131 2,824 -110 0.01% 217,819
2010-06-01 2010-05-28 72.755 2,934 +366 0.02% 213,463
2010-05-19 2010-05-17 77.678 2,568 +182 0.01% 199,478
2010-05-14 2010-05-12 81.507 2,386 -365 0.01% 194,477
2010-05-13 2010-05-11 83.696 2,751 +183 0.01% 230,246
2010-05-12 2010-05-10 84.790 2,568 +182 0.01% 217,740
2010-04-26 2010-04-22 99.559 2,386 +183 0.01% 237,549
2010-03-11 2010-03-09 109.953 2,203 -183 0.01% 242,226
2010-03-09 2010-03-05 111.047 2,386 +183 0.01% 264,958
2010-03-05 2010-03-03 112.141 2,203 +1 0.01% 247,047
2010-03-04 2010-03-02 113.782 2,202 -549 0.01% 250,548
2010-02-02 2010-01-29 99.559 2,751 -182 0.01% 273,888
2010-01-20 2010-01-18 134.022 2,933 +365 0.02% 393,087
2010-01-15 2010-01-13 123.629 2,568 +183 0.01% 317,479
2010-01-14 2010-01-12 113.235 2,385 +73 0.01% 270,066
2010-01-12 2010-01-08 101.201 2,312 -1,206 0.01% 233,976
2010-01-08 2010-01-06 93.523 3,518 -3,520 0.02% 329,013
2010-01-07 2010-01-05 85.954 7,038 +1,221 0.04% 604,948
2009-12-28 2009-12-22 87.576 5,817 -555 0.03% 509,431
2009-12-18 2009-12-16 91.901 6,372 +3,700 0.03% 585,593
2009-12-14 2009-12-10 83.792 2,672 -185 0.01% 223,892
2009-12-11 2009-12-09 83.792 2,857 +370 0.02% 239,394
2009-12-09 2009-12-07 84.873 2,487 +370 0.01% 211,080
2009-12-07 2009-12-03 77.305 2,117 -740 0.01% 163,655
2009-10-02 2009-09-29 61.087 2,857 +37 0.02% 174,526
2009-09-18 2009-09-16 63.790 2,820 -37 0.01% 179,888
2009-09-15 2009-09-11 62.709 2,857 -74 0.02% 179,159
2009-08-18 2009-08-14 63.250 2,931 -148 0.02% 185,384
2009-08-05 2009-08-03 67.034 3,079 -629 0.02% 206,397
2009-07-31 2009-07-29 65.412 3,708 +925 0.02% 242,547
2009-07-23 2009-07-21 68.655 2,783 +148 0.01% 191,068
2009-07-22 2009-07-20 68.655 2,635 +925 0.01% 180,907
2009-07-09 2009-07-07 56.222 1,710 -740 0.01% 96,139
2009-07-08 2009-07-06 58.384 2,450 +740 0.01% 143,041
2009-06-23 2009-06-19 54.059 1,710 -1,110 0.01% 92,442
2009-06-22 2009-06-18 52.438 2,820 +1,110 0.01% 147,874
2009-05-15 2009-05-13 38.382 1,710 -370 0.01% 65,634
2009-05-12 2009-05-08 36.760 2,080 +370 0.01% 76,462
2009-04-27 2009-04-23 27.570 1,710 -370 0.01% 47,145
2009-04-09 2009-04-07 24.327 2,080 -370 0.01% 50,600
2009-02-20 2009-02-18 23.786 2,450 +370 0.01% 58,276
2009-01-16 2009-01-14 27.570 2,080 +591 0.01% 57,346
2008-12-30 2008-12-24 35.139 1,489 -148 0.01% 52,321
2008-12-23 2008-12-19 34.598 1,637 +148 0.01% 56,637
2008-12-17 2008-12-15 28.386 1,489 -99 0.01% 42,267
2008-12-16 2008-12-12 27.372 1,588 -157 0.01% 43,467
2008-12-15 2008-12-11 25.091 1,745 +157 0.01% 43,784
2008-12-08 2008-12-04 37.003 1,588 -315 0.01% 58,761
2008-10-17 2008-10-15 51.703 1,903 +2 0.01% 98,390
2008-09-22 2008-09-18 77.554 1,901 -591 0.01% 147,431
2008-08-21 2008-08-19 99.890 2,492 -88 0.02% 248,926
2008-05-09 2008-05-07 110.662 2,580 -163 0.02% 285,509
2008-04-21 2008-04-17 110.662 2,743 -41 0.02% 303,547
2008-03-07 2008-03-05 106.745 2,784 +6 0.02% 297,178
2008-01-10 2008-01-08 117.533 2,778 -515 0.02% 326,507
2007-12-28 2007-12-24 109.950 3,293 +422 0.02% 362,067
2007-12-07 2007-12-05 99.524 2,871 +43 0.02% 285,734
2007-10-25 2007-10-23 123.220 2,828 +633 0.02% 348,467
2007-10-24 2007-10-22 123.220 2,195 -633 0.02% 270,469
2007-10-18 2007-10-16 116.111 2,828 +1 0.02% 328,363
2007-10-12 2007-10-10 122.272 2,827 +422 0.02% 345,664
2007-10-03 2007-09-28 114.216 2,405 +211 0.02% 274,689
2007-10-02 2007-09-27 117.059 2,194 +337 0.02% 256,828
2007-08-23 2007-08-21 127.580 1,857 -47 0.01% 236,917
2007-08-22 2007-08-20 129.429 1,904 -389 0.01% 246,434
2007-08-01 2007-07-30 138.674 2,293 +433 0.02% 317,980
2007-07-26 2007-07-24 145.608 1,860 -130 0.01% 270,831
2007-06-26 2007-06-22 152.542 1,990 0.01% 303,558

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

Sign up for our free newsletter

Recommend Renavon Hong Kong to a friend

Copyright & disclaimer, Privacy policy

Back to top