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: CHONG HING SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.210 940,672 +0 0.21% 197,541
2025-10-13 2025-10-09 0.210 940,672 +0 0.21% 197,541
2025-10-10 2025-10-08 0.210 940,672 +108,800 0.21% 197,541
2025-07-08 2025-07-04 0.260 831,872 +57,600 0.19% 216,287
2025-06-10 2025-06-06 0.295 774,272 -32,000 0.17% 228,410
2025-06-04 2025-06-02 0.310 806,272 -4,032 0.18% 249,944
2025-05-26 2025-05-22 0.300 810,304 -192 0.18% 243,091
2025-05-13 2025-05-09 0.300 810,496 -1,024 0.18% 243,149
2025-03-20 2025-03-18 0.295 811,520 -8,000 0.18% 239,398
2025-03-04 2025-02-28 0.275 819,520 +83,200 0.18% 225,368
2025-03-03 2025-02-27 0.285 736,320 -512 0.16% 209,851
2025-02-18 2025-02-14 0.355 736,832 -1,920 0.16% 261,575
2024-11-13 2024-11-11 0.520 738,752 -364,800 0.20% 384,151
2024-11-12 2024-11-08 0.440 1,103,552 -44,800 0.29% 485,563
2024-09-13 2024-09-11 0.375 1,148,352 -320 0.31% 430,632
2024-08-26 2024-08-22 0.365 1,148,672 -448 0.31% 419,265
2024-08-07 2024-08-05 0.340 1,149,120 -256 0.31% 390,701
2024-07-22 2024-07-18 0.355 1,149,376 -192 0.31% 408,028
2024-07-16 2024-07-12 0.340 1,149,568 +57,600 0.31% 390,853
2024-07-08 2024-07-04 0.395 1,091,968 +32,000 0.30% 431,327
2024-05-31 2024-05-29 0.420 1,059,968 +76,800 0.29% 445,187
2024-05-30 2024-05-28 0.460 983,168 +19,008 0.27% 452,257
2024-04-23 2024-04-19 0.435 964,160 +140,800 0.27% 419,410
2024-04-22 2024-04-18 0.580 823,360 +96,000 0.23% 477,549
2024-03-14 2024-03-12 0.730 727,360 -832 0.24% 530,973
2024-03-07 2024-03-05 0.485 728,192 -70,400 0.24% 353,173
2024-01-12 2024-01-10 0.290 798,592 +70,400 0.27% 231,592
2023-09-19 2023-09-15 0.630 728,192 -6,400 0.24% 458,761
2023-06-30 2023-06-28 0.730 734,592 -19,840 0.24% 536,252
2023-06-29 2023-06-27 0.740 754,432 -32,000 0.25% 558,280
2023-06-16 2023-06-14 0.600 786,432 +32,000 0.26% 471,859
2023-05-09 2023-05-05 0.500 754,432 -12,800 0.29% 377,216
2023-04-25 2023-04-21 0.425 767,232 +70,400 0.29% 326,074
2023-04-21 2023-04-19 0.435 696,832 +160,000 0.27% 303,122
2023-04-19 2023-04-17 0.475 536,832 +89,600 0.21% 254,995
2023-04-17 2023-04-13 0.485 447,232 +89,600 0.17% 216,908
2023-03-02 2023-02-28 0.600 357,632 -128 0.14% 214,579
2023-02-21 2023-02-17 0.550 357,760 +12,800 0.14% 196,768
2023-02-17 2023-02-15 0.590 344,960 +6,400 0.13% 203,526
2023-02-08 2023-02-06 0.600 338,560 +6,400 0.13% 203,136
2023-02-06 2023-02-02 0.720 332,160 +6,400 0.13% 239,155
2023-02-03 2023-02-01 0.630 325,760 +6,400 0.13% 205,229
2023-01-13 2023-01-11 0.610 319,360 -128 0.12% 194,810
2023-01-10 2023-01-06 0.580 319,488 -512 0.12% 185,303
2023-01-06 2023-01-04 0.630 320,000 -832 0.12% 201,600
2022-11-28 2022-11-24 0.650 320,832 -2,816 0.12% 208,541
2022-11-22 2022-11-18 0.690 323,648 -320 0.12% 223,317
2022-09-27 2022-09-23 0.730 323,968 -25,600 0.13% 236,497
2022-09-05 2022-09-01 0.815 349,568 -960 0.14% 284,898
2022-06-02 2022-05-31 0.985 350,528 -192 0.14% 345,270
2022-04-22 2022-04-20 0.980 350,720 -2,560 0.14% 343,706
2022-04-08 2022-04-06 0.900 353,280 +12,800 0.14% 317,952
2022-03-17 2022-03-15 0.900 340,480 -640 0.14% 306,432
2022-02-28 2022-02-24 0.990 341,120 +9,600 0.14% 337,709
2022-02-24 2022-02-22 0.960 331,520 -2,176 0.13% 318,259
2022-01-28 2022-01-26 1.030 333,696 -33,920 0.13% 343,707
2022-01-19 2022-01-17 1.005 367,616 -1,920 0.15% 369,454
2022-01-18 2022-01-14 1.000 369,536 +37,120 0.15% 369,536
2021-12-29 2021-12-24 1.035 332,416 -9,600 0.14% 344,051
2021-11-17 2021-11-15 1.015 342,016 +25,600 0.14% 347,146
2021-11-08 2021-11-04 0.980 316,416 -42,880 0.13% 310,088
2021-11-05 2021-11-03 0.970 359,296 +40,320 0.15% 348,517
2021-11-04 2021-11-02 0.985 318,976 -640 0.13% 314,191
2021-11-03 2021-11-01 1.045 319,616 -2,560 0.13% 333,999
2021-10-27 2021-10-25 0.885 322,176 -1,920 0.13% 285,126
2021-10-26 2021-10-22 0.890 324,096 +2,560 0.14% 288,445
2021-10-22 2021-10-20 0.945 321,536 +21,120 0.13% 303,852
2021-10-12 2021-10-08 0.930 300,416 +9,600 0.13% 279,387
2021-10-05 2021-09-30 1.060 290,816 +1,920 0.12% 308,265
2021-09-30 2021-09-28 0.940 288,896 +20,480 0.12% 271,562
2021-09-28 2021-09-24 1.075 268,416 +30,080 0.11% 288,547
2021-09-27 2021-09-23 1.600 238,336 +26,880 0.10% 381,338
2021-09-24 2021-09-21 3.500 211,456 -320 0.09% 740,096
2021-09-13 2021-09-09 2.500 211,776 -640 0.09% 529,440
2021-09-07 2021-09-03 1.800 212,416 -640 0.09% 382,349
2021-09-06 2021-09-02 1.800 213,056 -6,400 0.09% 383,501
2021-08-31 2021-08-27 1.600 219,456 -640 0.09% 351,130
2021-08-20 2021-08-18 1.600 220,096 +640 0.09% 352,154
2021-08-12 2021-08-10 1.750 219,456 -12,800 0.09% 384,048
2021-08-10 2021-08-06 1.725 232,256 +19,200 0.10% 400,642
2021-08-09 2021-08-05 1.800 213,056 +10,880 0.09% 383,501
2021-08-04 2021-08-02 1.875 202,176 -4,480 0.08% 379,080
2021-08-03 2021-07-30 2.275 206,656 +4,480 0.09% 470,142
2021-08-02 2021-07-29 2.950 202,176 -16,320 0.08% 596,419
2021-07-13 2021-07-09 1.300 218,496 +6,400 0.09% 284,045
2021-05-28 2021-05-26 1.900 212,096 +5,120 0.09% 402,982
2021-05-03 2021-04-29 2.500 206,976 +832 0.09% 517,440
2021-04-22 2021-04-20 2.500 206,144 -12,800 0.09% 515,360
2021-03-23 2021-03-19 1.275 218,944 -1,280 0.11% 279,154
2021-03-09 2021-03-05 1.150 220,224 -512 0.11% 253,258
2021-03-04 2021-03-02 1.350 220,736 -384 0.11% 297,994
2021-03-02 2021-02-26 1.300 221,120 -3,200 0.11% 287,456
2021-02-24 2021-02-22 1.160 224,320 -512 0.11% 260,211
2020-12-21 2020-12-17 1.225 224,832 -4,480 0.11% 275,419
2020-12-18 2020-12-16 1.225 229,312 +4,480 0.11% 280,907
2020-11-16 2020-11-12 1.450 224,832 -1,280 0.11% 326,006
2020-09-29 2020-09-25 1.800 226,112 -192 0.11% 407,002
2020-09-10 2020-09-08 1.975 226,304 -832 0.11% 446,950
2020-07-16 2020-07-14 2.475 227,136 -640 0.11% 562,162
2020-07-13 2020-07-09 2.350 227,776 -4,480 0.11% 535,274
2020-06-24 2020-06-22 2.650 232,256 -512 0.11% 615,478
2020-06-09 2020-06-05 2.700 232,768 -896 0.11% 628,474
2020-05-28 2020-05-26 2.700 233,664 -768 0.11% 630,893
2020-05-21 2020-05-19 2.800 234,432 -256 0.11% 656,410
2020-05-05 2020-04-29 3.250 234,688 -1,280 0.11% 762,736
2020-05-04 2020-04-28 3.350 235,968 -2,560 0.11% 790,493
2020-04-16 2020-04-14 3.750 238,528 -1,152 0.12% 894,480
2020-04-02 2020-03-31 3.950 239,680 -4,928 0.12% 946,736
2020-03-26 2020-03-24 4.700 244,608 -8,000 0.12% 1,149,658
2020-03-24 2020-03-20 3.750 252,608 -2,368 0.12% 947,280
2020-03-23 2020-03-19 3.800 254,976 -384 0.12% 968,909
2020-03-19 2020-03-17 3.800 255,360 -1,920 0.12% 970,368
2020-03-18 2020-03-16 3.800 257,280 -1,600 0.12% 977,664
2020-03-04 2020-03-02 4.050 258,880 -7,168 0.13% 1,048,464
2020-02-20 2020-02-18 4.200 266,048 -16,000 0.13% 1,117,402
2020-02-17 2020-02-13 4.125 282,048 +8,000 0.16% 1,163,448
2020-02-06 2020-02-04 4.250 274,048 -5,760 0.16% 1,164,704
2020-02-05 2020-02-03 4.575 279,808 -3,200 0.16% 1,280,122
2020-01-30 2020-01-24 3.300 283,008 -1,280 0.16% 933,926
2020-01-21 2020-01-17 3.200 284,288 -8,000 0.17% 909,722
2020-01-17 2020-01-15 3.175 292,288 -3,200 0.17% 928,014
2020-01-10 2020-01-08 2.950 295,488 -9,600 0.17% 871,690
2020-01-06 2020-01-02 2.500 305,088 -320 0.18% 762,720
2019-12-27 2019-12-20 2.200 305,408 -28,160 0.18% 671,898
2019-12-17 2019-12-13 1.825 333,568 -640 0.19% 608,762
2019-11-01 2019-10-30 2.250 334,208 -40,000 0.19% 751,968
2019-10-23 2019-10-21 1.775 374,208 +40,000 0.22% 664,219
2019-05-22 2019-05-20 2.025 334,208 -256 0.19% 676,771
2019-01-31 2019-01-29 2.425 334,464 -320 0.19% 811,075
2019-01-11 2019-01-09 2.050 334,784 -384 0.19% 686,307
2018-12-06 2018-12-04 2.450 335,168 +1,600 0.19% 821,162
2018-12-05 2018-12-03 2.575 333,568 +9,600 0.19% 858,938
2018-11-06 2018-11-02 2.925 323,968 -14,336 0.19% 947,606
2018-10-15 2018-10-11 2.750 338,304 -6,400 0.20% 930,336
2018-10-11 2018-10-09 2.725 344,704 -7,680 0.20% 939,318
2018-09-11 2018-09-07 2.575 352,384 -192 0.20% 907,389
2018-08-29 2018-08-27 2.550 352,576 -64 0.20% 899,069
2018-08-08 2018-08-06 2.775 352,640 +7,680 0.20% 978,576
2018-07-19 2018-07-17 3.450 344,960 -2,560 0.20% 1,190,112
2018-07-18 2018-07-16 3.450 347,520 -1,152 0.20% 1,198,944
2018-07-17 2018-07-13 3.300 348,672 -9,984 0.20% 1,150,618
2018-07-13 2018-07-11 2.875 358,656 -1,920 0.21% 1,031,136
2018-07-06 2018-07-04 3.100 360,576 -8,000 0.23% 1,117,786
2018-07-05 2018-07-03 3.025 368,576 -3,200 0.23% 1,114,942
2018-07-04 2018-06-29 2.825 371,776 +8,000 0.23% 1,050,267
2018-06-26 2018-06-22 3.100 363,776 -3,200 0.23% 1,127,706
2018-06-21 2018-06-19 3.150 366,976 -19,200 0.23% 1,155,974
2018-06-20 2018-06-15 3.075 386,176 +16,000 0.24% 1,187,491
2018-06-19 2018-06-14 3.200 370,176 +18,240 0.23% 1,184,563
2018-06-13 2018-06-11 2.800 351,936 -320 0.22% 985,421
2018-05-23 2018-05-18 2.400 352,256 -4,352 0.26% 845,414
2018-05-18 2018-05-16 2.025 356,608 -7,872 0.27% 722,131
2018-05-16 2018-05-14 2.050 364,480 -3,520 0.27% 747,184
2018-05-14 2018-05-10 2.600 368,000 +16,640 0.27% 956,800
2018-03-22 2018-03-20 2.000 351,360 -64 0.26% 702,720
2018-02-22 2018-02-20 2.300 351,424 -320 0.26% 808,275
2018-01-29 2018-01-25 2.300 351,744 -11,200 0.26% 809,011
2018-01-26 2018-01-24 2.325 362,944 -11,200 0.27% 843,845
2018-01-16 2018-01-12 2.225 374,144 +6,400 0.28% 832,470
2017-11-23 2017-11-21 2.400 367,744 +3,200 0.27% 882,586
2017-11-22 2017-11-20 2.600 364,544 -6,400 0.27% 947,814
2017-11-09 2017-11-07 2.750 370,944 -640 0.28% 1,020,096
2017-11-06 2017-11-02 2.750 371,584 -6,400 0.28% 1,021,856
2017-10-30 2017-10-26 2.825 377,984 +1,920 0.28% 1,067,805
2017-10-26 2017-10-24 2.875 376,064 -6,400 0.28% 1,081,184
2017-10-23 2017-10-19 3.000 382,464 -2,240 0.29% 1,147,392
2017-10-20 2017-10-18 3.175 384,704 +576 0.29% 1,221,435
2017-10-12 2017-10-10 2.825 384,128 -320 0.29% 1,085,162
2017-09-29 2017-09-27 2.950 384,448 +11,200 0.29% 1,134,122
2017-09-25 2017-09-21 2.900 373,248 -1,664 0.28% 1,082,419
2017-09-21 2017-09-19 2.975 374,912 -8,000 0.28% 1,115,363
2017-09-15 2017-09-13 2.950 382,912 +4,032 0.29% 1,129,590
2017-09-13 2017-09-11 2.900 378,880 -8,000 0.28% 1,098,752
2017-09-07 2017-09-05 3.025 386,880 +8,000 0.29% 1,170,312
2017-09-04 2017-08-31 3.000 378,880 -640 0.28% 1,136,640
2017-08-29 2017-08-25 3.000 379,520 -640 0.28% 1,138,560
2017-08-25 2017-08-22 3.000 380,160 -9,280 0.28% 1,140,480
2017-08-15 2017-08-11 3.050 389,440 -448 0.29% 1,187,792
2017-08-10 2017-08-08 3.200 389,888 -768 0.29% 1,247,642
2017-07-28 2017-07-26 3.275 390,656 -1,664 0.29% 1,279,398
2017-07-25 2017-07-21 3.050 392,320 -320 0.29% 1,196,576
2017-07-13 2017-07-11 3.175 392,640 -128 0.29% 1,246,632
2017-06-30 2017-06-28 3.350 392,768 -1,984 0.29% 1,315,773
2017-06-23 2017-06-21 3.675 394,752 -15,360 0.29% 1,450,714
2017-06-07 2017-06-05 3.375 410,112 +11,840 0.31% 1,384,128
2017-05-29 2017-05-25 3.500 398,272 -1,280 0.30% 1,393,952
2017-05-26 2017-05-24 3.500 399,552 +3,520 0.30% 1,398,432
2017-05-17 2017-05-15 3.700 396,032 +4,160 0.30% 1,465,318
2017-05-11 2017-05-09 3.750 391,872 -1,600 0.29% 1,469,520
2017-05-09 2017-05-05 3.725 393,472 -4,800 0.29% 1,465,683
2017-05-08 2017-05-04 3.750 398,272 +6,400 0.30% 1,493,520
2017-04-19 2017-04-13 4.050 391,872 -64 0.29% 1,587,082
2017-04-13 2017-04-11 3.725 391,936 -4,800 0.29% 1,459,962
2017-04-10 2017-04-06 3.925 396,736 -320 0.30% 1,557,189
2017-04-05 2017-03-31 3.825 397,056 +6,400 0.30% 1,518,739
2017-04-03 2017-03-30 3.575 390,656 -448 0.29% 1,396,595
2017-03-21 2017-03-17 3.875 391,104 -2,880 0.29% 1,515,528
2017-03-20 2017-03-16 3.950 393,984 -4,160 0.29% 1,556,237
2017-03-17 2017-03-15 3.800 398,144 +4,160 0.30% 1,512,947
2017-03-16 2017-03-14 3.900 393,984 -2,880 0.29% 1,536,538
2017-03-15 2017-03-13 3.900 396,864 +4,160 0.30% 1,547,770
2017-03-14 2017-03-10 3.950 392,704 -4,160 0.29% 1,551,181
2017-03-13 2017-03-09 4.025 396,864 -39,040 0.30% 1,597,378
2017-03-10 2017-03-08 4.175 435,904 +25,280 0.33% 1,819,899
2017-03-09 2017-03-07 4.300 410,624 -16,640 0.31% 1,765,683
2017-03-07 2017-03-03 4.625 427,264 -960 0.32% 1,976,096
2017-03-06 2017-03-02 4.400 428,224 +16,000 0.32% 1,884,186
2017-03-03 2017-03-01 4.625 412,224 +61,888 0.31% 1,906,536
2017-03-02 2017-02-28 5.775 350,336 -11,968 0.26% 2,023,190
2017-02-17 2017-02-15 3.950 362,304 -960 0.27% 1,431,101
2017-02-14 2017-02-10 3.975 363,264 +9,600 0.27% 1,443,974
2017-01-19 2017-01-17 3.975 353,664 -960 0.26% 1,405,814
2017-01-09 2017-01-05 4.100 354,624 -192 0.26% 1,453,958
2017-01-05 2017-01-03 4.125 354,816 -5,440 0.26% 1,463,616
2016-12-19 2016-12-15 4.450 360,256 -25,920 0.27% 1,603,139
2016-12-13 2016-12-09 4.475 386,176 -1,280 0.29% 1,728,138
2016-12-06 2016-12-02 4.725 387,456 -2,240 0.29% 1,830,730
2016-12-02 2016-11-30 4.725 389,696 +8,320 0.29% 1,841,314
2016-12-01 2016-11-29 4.800 381,376 -5,440 0.28% 1,830,605
2016-11-23 2016-11-21 4.775 386,816 -7,360 0.29% 1,847,046
2016-11-09 2016-11-07 4.450 394,176 -1,280 0.29% 1,754,083
2016-10-31 2016-10-27 4.625 395,456 +960 0.30% 1,828,984
2016-10-26 2016-10-24 4.625 394,496 -1,472 0.29% 1,824,544
2016-10-24 2016-10-19 4.725 395,968 +13,120 0.30% 1,870,949
2016-10-19 2016-10-17 4.675 382,848 -10,240 0.29% 1,789,814
2016-10-18 2016-10-14 4.725 393,088 -640 0.29% 1,857,341
2016-10-17 2016-10-13 4.925 393,728 +8,320 0.29% 1,939,110
2016-10-14 2016-10-12 4.875 385,408 -6,016 0.29% 1,878,864
2016-10-11 2016-10-06 4.650 391,424 -19,200 0.29% 1,820,122
2016-10-07 2016-10-05 4.575 410,624 +3,200 0.31% 1,878,605
2016-10-04 2016-09-30 4.500 407,424 +16,640 0.30% 1,833,408
2016-10-03 2016-09-29 4.550 390,784 -24,000 0.29% 1,778,067
2016-09-30 2016-09-28 4.600 414,784 -24,000 0.31% 1,908,006
2016-09-28 2016-09-26 4.775 438,784 +3,520 0.33% 2,095,194
2016-09-27 2016-09-23 4.950 435,264 +61,120 0.32% 2,154,557
2016-09-26 2016-09-22 4.800 374,144 -16,320 0.28% 1,795,891
2016-09-23 2016-09-21 4.575 390,464 -23,040 0.29% 1,786,373
2016-09-22 2016-09-20 4.750 413,504 -30,336 0.31% 1,964,144
2016-09-21 2016-09-19 4.800 443,840 +47,680 0.33% 2,130,432
2016-09-20 2016-09-15 4.175 396,160 -960 0.30% 1,653,968
2016-09-13 2016-09-09 3.800 397,120 -512 0.30% 1,509,056
2016-09-12 2016-09-08 3.750 397,632 +3,200 0.30% 1,491,120
2016-09-09 2016-09-07 3.700 394,432 -10,560 0.29% 1,459,398
2016-09-07 2016-09-05 3.825 404,992 -19,200 0.30% 1,549,094
2016-09-06 2016-09-02 3.750 424,192 -16,128 0.32% 1,590,720
2016-09-05 2016-09-01 3.250 440,320 +4,160 0.33% 1,431,040
2016-09-02 2016-08-31 3.300 436,160 -640 0.33% 1,439,328
2016-08-30 2016-08-26 3.500 436,800 -192 0.33% 1,528,800
2016-08-29 2016-08-25 3.475 436,992 -3,200 0.33% 1,518,547
2016-08-26 2016-08-24 3.425 440,192 +3,200 0.33% 1,507,658
2016-08-23 2016-08-19 3.575 436,992 +8,192 0.33% 1,562,246
2016-08-22 2016-08-18 3.600 428,800 -29,760 0.32% 1,543,680
2016-08-19 2016-08-17 3.675 458,560 +19,200 0.34% 1,685,208
2016-07-05 2016-06-30 4.250 439,360 +10,880 0.33% 1,867,280
2016-07-04 2016-06-29 4.200 428,480 +18,880 0.32% 1,799,616
2016-06-17 2016-06-15 4.300 409,600 -12,160 0.31% 1,761,280
2016-06-16 2016-06-14 4.375 421,760 +12,160 0.31% 1,845,200
2016-06-13 2016-06-08 4.575 409,600 -16,000 0.31% 1,873,920
2016-06-10 2016-06-07 4.650 425,600 -45,120 0.32% 1,979,040
2016-06-01 2016-05-30 4.500 470,720 +39,936 0.35% 2,118,240
2016-05-24 2016-05-20 4.950 430,784 -3,200 0.32% 2,132,381
2016-05-23 2016-05-19 4.950 433,984 +5,120 0.32% 2,148,221
2016-05-20 2016-05-18 5.150 428,864 -29,440 0.32% 2,208,650
2016-05-19 2016-05-17 5.250 458,304 +44,480 0.34% 2,406,096
2016-05-18 2016-05-16 4.725 413,824 +4,160 0.31% 1,955,318
2016-05-17 2016-05-13 5.225 409,664 -12,160 0.31% 2,140,494
2016-05-16 2016-05-12 5.450 421,824 +5,440 0.31% 2,298,941
2016-05-13 2016-05-11 6.000 416,384 +14,144 0.31% 2,498,304
2016-05-12 2016-05-10 5.425 402,240 +3,200 0.30% 2,182,152
2016-05-11 2016-05-09 4.975 399,040 -1,920 0.30% 1,985,224
2016-05-09 2016-05-05 5.300 400,960 -66,624 0.30% 2,125,088
2016-05-05 2016-05-03 3.850 467,584 +1,024 0.35% 1,800,198
2016-04-29 2016-04-27 4.300 466,560 +173,760 0.35% 2,006,208
2016-04-22 2016-04-20 4.300 292,800 +1,280 0.44% 1,259,040
2016-04-21 2016-04-19 4.350 291,520 -384 0.44% 1,268,112
2016-04-20 2016-04-18 4.325 291,904 -4,224 0.44% 1,262,485
2016-04-19 2016-04-15 4.225 296,128 -6,976 0.44% 1,251,141
2016-04-15 2016-04-13 4.375 303,104 -16,640 0.45% 1,326,080
2016-04-14 2016-04-12 3.775 319,744 +4,096 0.48% 1,207,034
2016-04-13 2016-04-11 4.125 315,648 -448 0.47% 1,302,048
2016-04-12 2016-04-08 4.600 316,096 -320 0.47% 1,454,042
2016-04-08 2016-04-06 4.800 316,416 -640 0.47% 1,518,797
2016-04-01 2016-03-30 5.375 317,056 +1,920 0.47% 1,704,176
2016-03-31 2016-03-29 4.813 315,136 -512 0.47% 1,516,592
2016-03-30 2016-03-24 4.627 315,648 -110,682 0.47% 1,460,631
2016-03-24 2016-03-22 5.275 426,330 -173 0.47% 2,248,993
2016-03-23 2016-03-21 5.553 426,503 +57,743 0.47% 2,368,322
2016-03-22 2016-03-18 4.998 368,760 -259 0.41% 1,842,914
2016-03-21 2016-03-17 5.275 369,019 +1,037 0.41% 1,946,664
2016-03-18 2016-03-16 5.831 367,982 -22,042 0.41% 2,145,530
2016-03-17 2016-03-15 6.108 390,024 -1,556 0.43% 2,382,334
2016-03-14 2016-03-10 6.756 391,580 -4,149 0.43% 2,645,518
2016-03-11 2016-03-09 6.849 395,729 -2,421 0.44% 2,710,173
2016-03-10 2016-03-08 6.016 398,150 -86 0.44% 2,395,121
2016-03-09 2016-03-07 5.738 398,236 -1,038 0.44% 2,285,071
2016-03-08 2016-03-04 5.831 399,274 +2,594 0.44% 2,327,979
2016-03-07 2016-03-03 5.831 396,680 -346 0.44% 2,312,854
2016-03-04 2016-03-02 5.738 397,026 -432 0.44% 2,278,128
2016-03-01 2016-02-26 6.201 397,458 -5,965 0.44% 2,464,526
2016-02-29 2016-02-25 5.923 403,423 +5,273 0.45% 2,389,505
2016-02-26 2016-02-24 5.460 398,150 -12,966 0.44% 2,174,033
2016-02-24 2016-02-22 5.090 411,116 +7,780 0.45% 2,092,640
2016-02-23 2016-02-19 5.275 403,336 -20,141 0.45% 2,127,694
2016-02-22 2016-02-18 4.627 423,477 +11,410 0.47% 1,959,599
2016-02-19 2016-02-17 4.535 412,067 -15,473 0.46% 1,868,664
2016-02-18 2016-02-16 3.980 427,540 +10,805 0.47% 1,701,424
2016-02-17 2016-02-15 4.350 416,735 +2,593 0.46% 1,812,697
2016-02-16 2016-02-12 4.720 414,142 +519 0.46% 1,954,730
2016-02-15 2016-02-11 4.905 413,623 -12,707 0.46% 2,028,841
2016-02-12 2016-02-05 7.034 426,330 -4,668 0.47% 2,998,658
2016-02-11 2016-02-04 7.034 430,998 +2,680 0.48% 3,031,491
2016-02-03 2016-02-01 6.571 428,318 +519 0.47% 2,814,441
2016-02-01 2016-01-28 6.849 427,799 -519 0.47% 2,929,806
2016-01-28 2016-01-26 7.219 428,318 +864 0.47% 3,091,921
2016-01-25 2016-01-21 7.034 427,454 -4,408 0.47% 3,006,563
2016-01-20 2016-01-18 7.496 431,862 -519 0.48% 3,237,408
2016-01-18 2016-01-14 7.681 432,381 +3,458 0.48% 3,321,330
2016-01-15 2016-01-13 8.052 428,923 +173 0.47% 3,453,552
2016-01-14 2016-01-12 8.514 428,750 +691 0.47% 3,650,559
2016-01-12 2016-01-08 9.718 428,059 +260 0.47% 4,159,684
2016-01-11 2016-01-07 9.718 427,799 +1,642 0.47% 4,157,157
2016-01-06 2016-01-04 10.550 426,157 -7,434 0.47% 4,496,161
2016-01-05 2015-12-31 11.106 433,591 -2,161 0.48% 4,815,362
2015-12-30 2015-12-28 11.569 435,752 -864 0.48% 5,041,001
2015-12-23 2015-12-21 11.383 436,616 +1,469 0.48% 4,970,180
2015-12-22 2015-12-18 10.643 435,147 +4,322 0.48% 4,631,282
2015-12-18 2015-12-16 11.198 430,825 +865 0.48% 4,824,515
2015-12-17 2015-12-15 11.476 429,960 +345 0.48% 4,934,204
2015-12-15 2015-12-11 10.921 429,615 -864 0.56% 4,691,685
2015-12-14 2015-12-10 10.921 430,479 +2,161 0.57% 4,701,120
2015-12-11 2015-12-09 11.291 428,318 -346 0.56% 4,836,081
2015-12-10 2015-12-08 11.661 428,664 +5,187 0.56% 4,998,676
2015-12-08 2015-12-04 12.679 423,477 -865 0.56% 5,369,302
2015-12-04 2015-12-02 12.587 424,342 -2,161 0.56% 5,340,997
2015-12-03 2015-12-01 12.679 426,503 -518 0.56% 5,407,668
2015-11-30 2015-11-26 12.957 427,021 +4,322 0.56% 5,532,796
2015-11-26 2015-11-24 13.697 422,699 +1,124 0.55% 5,789,757
2015-11-25 2015-11-23 13.790 421,575 -433 0.55% 5,813,377
2015-11-23 2015-11-19 13.975 422,008 +433 0.55% 5,897,460
2015-11-20 2015-11-18 13.605 421,575 -1,038 0.55% 5,735,345
2015-11-13 2015-11-11 14.437 422,613 +778 0.55% 6,101,475
2015-11-12 2015-11-10 14.160 421,835 -2,161 0.55% 5,973,123
2015-11-06 2015-11-04 13.419 423,996 -5,446 0.56% 5,689,802
2015-11-05 2015-11-03 13.512 429,442 +7,348 0.56% 5,802,629
2015-11-04 2015-11-02 13.697 422,094 +6,224 0.55% 5,781,470
2015-11-03 2015-10-30 14.437 415,870 +864 0.55% 6,004,123
2015-11-02 2015-10-29 14.437 415,006 +346 0.54% 5,991,649
2015-10-28 2015-10-26 15.178 414,660 +1,037 0.54% 6,293,662
2015-10-27 2015-10-23 14.993 413,623 +1,297 0.54% 6,201,362
2015-10-26 2015-10-22 14.900 412,326 +2,334 0.54% 6,143,757
2015-10-23 2015-10-20 14.808 409,992 +951 0.54% 6,071,035
2015-10-22 2015-10-19 15.178 409,041 +4,062 0.54% 6,208,377
2015-10-20 2015-10-16 15.733 404,979 -3,976 0.53% 6,371,605
2015-10-19 2015-10-15 16.196 408,955 -259 0.54% 6,623,400
2015-10-16 2015-10-14 16.288 409,214 -2,853 0.54% 6,665,466
2015-10-15 2015-10-13 15.178 412,067 +2,939 0.54% 6,254,305
2015-10-14 2015-10-12 15.178 409,128 +1,037 0.54% 6,209,698
2015-10-13 2015-10-09 15.178 408,091 +865 0.54% 6,193,958
2015-10-09 2015-10-07 15.456 407,226 -2,161 0.53% 6,293,893
2015-10-07 2015-10-05 14.808 409,387 +1,729 0.54% 6,062,077
2015-10-06 2015-10-02 14.623 407,658 +1,123 0.54% 5,961,018
2015-10-05 2015-09-30 14.623 406,535 +1,297 0.53% 5,944,597
2015-10-02 2015-09-29 14.623 405,238 -7,693 0.53% 5,925,632
2015-09-30 2015-09-25 15.641 412,931 -1,124 0.54% 6,458,499
2015-09-25 2015-09-23 15.918 414,055 +778 0.54% 6,591,039
2015-09-24 2015-09-22 16.474 413,277 -519 0.54% 6,808,143
2015-09-22 2015-09-18 16.288 413,796 -1,383 0.54% 6,740,100
2015-09-21 2015-09-17 14.715 415,179 -346 0.55% 6,109,419
2015-09-17 2015-09-15 13.605 415,525 -1,210 0.55% 5,653,038
2015-09-15 2015-09-11 13.975 416,735 +173 0.55% 5,823,771
2015-09-11 2015-09-09 13.697 416,562 +3,976 0.55% 5,705,698
2015-09-10 2015-09-08 13.512 412,586 +1,902 0.54% 5,574,870
2015-09-08 2015-09-04 12.772 410,684 -778 0.54% 5,245,106
2015-09-07 2015-09-02 14.345 411,462 -2,161 0.54% 5,902,403
2015-09-02 2015-08-31 14.437 413,623 +7,002 0.54% 5,971,682
2015-09-01 2015-08-28 15.178 406,621 +1,297 0.53% 6,171,647
2015-08-31 2015-08-27 15.456 405,324 +1,988 0.53% 6,264,497
2015-08-28 2015-08-26 14.900 403,336 -5,014 0.53% 6,009,803
2015-08-27 2015-08-25 14.900 408,350 -7,261 0.54% 6,084,513
2015-08-26 2015-08-24 14.900 415,611 -10,200 0.55% 6,192,704
2015-08-25 2015-08-21 16.566 425,811 -692 0.56% 7,054,030
2015-08-24 2015-08-20 17.214 426,503 +1,124 0.56% 7,341,798
2015-08-21 2015-08-19 17.121 425,379 -173 0.56% 7,283,082
2015-08-20 2015-08-18 17.677 425,552 +4,236 0.56% 7,522,348
2015-08-19 2015-08-17 18.417 421,316 +173 0.55% 7,759,405
2015-08-18 2015-08-14 18.880 421,143 +432 0.55% 7,951,099
2015-08-17 2015-08-13 18.787 420,711 +519 0.55% 7,904,007
2015-08-14 2015-08-12 18.787 420,192 +3,284 0.55% 7,894,256
2015-08-13 2015-08-11 19.435 416,908 +7,694 0.55% 8,102,647
2015-08-12 2015-08-10 19.898 409,214 +6,569 0.54% 8,142,473
2015-08-11 2015-08-07 20.361 402,645 -9,941 0.53% 8,198,084
2015-08-10 2015-08-06 21.008 412,586 -3,371 0.54% 8,667,777
2015-08-07 2015-08-05 18.787 415,957 +951 0.55% 7,814,692
2015-08-06 2015-08-04 19.157 415,006 +24,895 0.54% 7,950,457
2015-08-04 2015-07-31 21.656 390,111 +22,561 0.51% 8,448,341
2015-08-03 2015-07-30 17.584 367,550 +14,696 0.48% 6,463,049
2015-07-31 2015-07-29 18.972 352,854 -2,421 0.46% 6,694,472
2015-07-30 2015-07-28 19.528 355,275 +3,112 0.47% 6,937,684
2015-07-29 2015-07-27 19.528 352,163 -3,717 0.46% 6,876,914
2015-07-28 2015-07-24 22.859 355,880 +3,285 0.47% 8,135,194
2015-07-27 2015-07-23 24.525 352,595 +6,310 0.46% 8,647,477
2015-07-24 2015-07-22 24.988 346,285 +1,037 0.45% 8,652,963
2015-07-23 2015-07-21 25.913 345,248 -10,459 0.45% 8,946,571
2015-07-22 2015-07-20 25.913 355,707 +9,854 0.47% 9,217,600
2015-07-21 2015-07-17 25.913 345,853 +5,446 0.45% 8,962,248
2015-07-20 2015-07-16 25.451 340,407 +9,163 0.45% 8,663,604
2015-07-17 2015-07-15 26.839 331,244 -5,187 0.43% 8,890,239
2015-07-16 2015-07-14 28.227 336,431 +4,323 0.48% 9,496,493
2015-07-15 2015-07-13 26.839 332,108 +8,644 0.48% 8,913,427
2015-07-14 2015-07-10 25.913 323,464 +1,469 0.46% 8,382,072
2015-07-13 2015-07-09 22.674 321,995 +6,138 0.46% 7,301,004
2015-07-10 2015-07-08 17.399 315,857 +10,805 0.45% 5,495,608
2015-07-09 2015-07-07 23.137 305,052 +518 0.44% 7,057,994
2015-07-08 2015-07-06 26.376 304,534 +3,977 0.44% 8,032,450
2015-07-07 2015-07-03 32.392 300,557 +11,756 0.43% 9,735,590
2015-07-06 2015-07-02 41.184 288,801 -7,694 0.41% 11,893,950
2015-07-03 2015-06-30 44.886 296,495 -1,469 0.43% 13,308,420
2015-07-02 2015-06-29 42.109 297,964 +2,334 0.43% 12,547,078
2015-06-30 2015-06-26 45.811 295,630 +24,463 0.42% 13,543,194
2015-06-29 2015-06-25 48.125 271,167 +11,929 0.39% 13,049,912
2015-06-26 2015-06-24 48.125 259,238 +2,507 0.37% 12,475,829
2015-06-25 2015-06-23 49.976 256,731 -1,383 0.37% 12,830,379
2015-06-24 2015-06-22 49.976 258,114 +2,679 0.37% 12,899,495
2015-06-23 2015-06-19 47.200 255,435 -864 0.37% 12,056,409
2015-06-22 2015-06-18 47.200 256,299 -1,815 0.37% 12,097,190
2015-06-19 2015-06-17 47.200 258,114 +3,889 0.37% 12,182,857
2015-06-18 2015-06-16 47.200 254,225 -691 0.37% 11,999,298
2015-06-17 2015-06-15 46.274 254,916 +11,669 0.37% 11,795,993
2015-06-16 2015-06-12 48.125 243,247 -1,815 0.35% 11,706,262
2015-06-15 2015-06-11 49.050 245,062 +2,939 0.35% 12,020,409
2015-06-12 2015-06-10 49.976 242,123 -5,186 0.35% 12,100,330
2015-06-11 2015-06-09 49.050 247,309 +13,398 0.36% 12,130,625
2015-06-10 2015-06-08 53.678 233,911 +8,558 0.34% 12,555,848
2015-06-09 2015-06-05 55.529 225,353 -1,556 0.32% 12,513,592
2015-06-08 2015-06-04 57.380 226,909 -6,743 0.33% 13,019,995
2015-06-05 2015-06-03 51.827 233,652 -2,420 0.34% 12,109,464
2015-06-04 2015-06-02 53.678 236,072 +3,804 0.34% 12,671,846
2015-06-03 2015-06-01 53.678 232,268 +3,025 0.33% 12,467,655
2015-06-02 2015-05-29 54.603 229,243 +8,990 0.33% 12,517,439
2015-06-01 2015-05-28 55.529 220,253 +10,459 0.32% 12,230,395
2015-05-29 2015-05-27 57.380 209,794 +12,275 0.30% 12,037,939
2015-05-28 2015-05-26 58.305 197,519 -778 0.28% 11,516,402
2015-05-27 2015-05-22 57.380 198,297 +10,027 0.28% 11,378,244
2015-05-26 2015-05-21 58.305 188,270 +10,200 0.27% 10,977,137
2015-05-22 2015-05-20 60.156 178,070 +5,446 0.26% 10,712,023
2015-05-21 2015-05-19 60.156 172,624 +3,371 0.25% 10,384,412
2015-05-20 2015-05-18 60.156 169,253 -1,296 0.24% 10,181,626
2015-05-19 2015-05-15 62.007 170,549 +5,273 0.24% 10,575,268
2015-05-18 2015-05-14 59.231 165,276 +1,815 0.24% 9,789,425
2015-05-15 2015-05-13 60.156 163,461 +432 0.23% 9,833,201
2015-05-14 2015-05-12 62.007 163,029 -5,359 0.23% 10,108,974
2015-05-13 2015-05-11 62.007 168,388 +3,803 0.24% 10,441,270
2015-05-12 2015-05-08 60.156 164,585 -1,469 0.24% 9,900,816
2015-05-11 2015-05-07 57.380 166,054 +6,137 0.24% 9,528,147
2015-05-08 2015-05-06 62.007 159,917 -2,161 0.23% 9,916,007
2015-05-07 2015-05-05 64.784 162,078 -13,571 0.23% 10,500,005
2015-05-06 2015-05-04 70.337 175,649 -13,572 0.25% 12,354,543
2015-05-05 2015-04-30 58.305 189,221 -22,561 0.27% 11,032,585
2015-05-04 2015-04-29 56.454 211,782 -5,964 0.30% 11,956,010
2015-04-30 2015-04-28 43.960 217,746 +17,202 0.31% 9,572,187
2015-04-29 2015-04-27 45.349 200,544 +12,101 0.29% 9,094,381
2015-04-28 2015-04-24 45.811 188,443 +7,867 0.27% 8,632,818
2015-04-27 2015-04-23 46.274 180,576 +8,384 0.26% 8,355,981
2015-04-24 2015-04-22 47.200 172,192 +1,902 0.25% 8,127,380
2015-04-23 2015-04-21 46.274 170,290 +12,102 0.24% 7,880,006
2015-04-22 2015-04-20 46.274 158,188 +2,766 0.23% 7,319,998
2015-04-21 2015-04-17 46.274 155,422 +5,273 0.22% 7,192,004
2015-04-20 2015-04-16 47.200 150,149 +5,878 0.22% 7,086,961
2015-04-17 2015-04-15 47.200 144,271 +7,780 0.21% 6,809,522
2015-04-16 2015-04-14 48.125 136,491 +5,878 0.20% 6,568,629
2015-04-15 2015-04-13 49.050 130,613 -1,383 0.19% 6,406,630
2015-04-14 2015-04-10 47.200 131,996 +16,942 0.19% 6,230,148
2015-04-13 2015-04-09 49.976 115,054 +16,078 0.17% 5,749,934
2015-04-10 2015-04-08 52.752 98,976 +778 0.14% 5,221,222
2015-04-09 2015-04-02 49.976 98,198 +2,075 0.14% 4,907,539
2015-04-08 2015-04-01 50.901 96,123 +2,766 0.14% 4,892,799
2015-04-02 2015-03-31 50.901 93,357 +3,544 0.13% 4,752,006
2015-03-31 2015-03-27 51.827 89,813 +432 0.13% 4,654,731
2015-03-30 2015-03-26 52.752 89,381 +3,026 0.13% 4,715,063
2015-03-27 2015-03-25 53.678 86,355 +864 0.12% 4,635,354
2015-03-26 2015-03-24 53.678 85,491 +865 0.12% 4,588,976
2015-03-24 2015-03-20 56.454 84,626 -692 0.12% 4,777,504
2015-03-23 2015-03-19 59.231 85,318 -691 0.12% 5,053,451
2015-03-20 2015-03-18 59.231 86,009 +1,469 0.12% 5,094,379
2015-03-16 2015-03-12 58.305 84,540 +1,556 0.12% 4,929,129
2015-03-13 2015-03-11 59.231 82,984 +2,161 0.12% 4,915,206
2015-03-11 2015-03-09 60.156 80,823 -432 0.12% 4,862,009
2015-03-10 2015-03-06 62.007 81,255 -2,766 0.12% 5,038,396
2015-03-09 2015-03-05 62.007 84,021 -519 0.12% 5,209,908
2015-03-06 2015-03-04 58.305 84,540 -432 0.12% 4,929,129
2015-03-03 2015-02-27 63.858 84,972 -2,853 0.12% 5,426,157
2015-03-02 2015-02-26 62.007 87,825 -691 0.13% 5,445,783
2015-02-27 2015-02-25 59.231 88,516 -87 0.13% 5,242,871
2015-02-17 2015-02-13 55.529 88,603 -172 0.13% 4,920,022
2015-02-13 2015-02-11 50.901 88,775 +1,296 0.13% 4,518,776
2015-02-12 2015-02-10 52.752 87,479 +692 0.13% 4,614,728
2015-02-11 2015-02-09 54.603 86,787 +1,729 0.12% 4,738,862
2015-02-09 2015-02-05 58.305 85,058 +864 0.12% 4,959,331
2015-02-06 2015-02-04 59.231 84,194 +951 0.12% 4,986,875
2015-02-05 2015-02-03 61.082 83,243 +346 0.12% 5,084,627
2015-02-04 2015-02-02 62.007 82,897 +2,420 0.12% 5,140,212
2015-02-03 2015-01-30 65.709 80,477 -4,495 0.12% 5,288,074
2015-02-02 2015-01-29 63.858 84,972 +1,469 0.12% 5,426,157
2015-01-30 2015-01-28 62.933 83,503 -86 0.12% 5,255,069
2015-01-27 2015-01-23 61.082 83,589 -432 0.12% 5,105,761
2015-01-22 2015-01-20 58.305 84,021 +346 0.12% 4,898,869
2015-01-19 2015-01-15 62.933 83,675 +778 0.12% 5,265,893
2015-01-16 2015-01-14 63.858 82,897 +605 0.12% 5,293,651
2015-01-15 2015-01-13 63.858 82,292 -692 0.12% 5,255,017
2015-01-13 2015-01-09 63.858 82,984 +1,470 0.12% 5,299,207
2015-01-12 2015-01-08 67.560 81,514 +1,383 0.12% 5,507,094
2015-01-08 2015-01-06 67.560 80,131 +691 0.12% 5,413,658
2015-01-06 2015-01-02 73.113 79,440 -4,841 0.11% 5,808,095
2015-01-05 2014-12-31 63.858 84,281 +2,248 0.12% 5,382,031
2015-01-02 2014-12-29 58.305 82,033 +1,642 0.12% 4,782,958
2014-12-30 2014-12-24 60.156 80,391 +2,161 0.12% 4,836,021
2014-12-29 2014-12-22 62.007 78,230 +1,038 0.11% 4,850,824
2014-12-22 2014-12-18 62.933 77,192 +259 0.11% 4,857,900
2014-12-19 2014-12-17 62.933 76,933 +432 0.11% 4,841,601
2014-12-18 2014-12-16 64.784 76,501 -8,903 0.11% 4,956,014
2014-12-17 2014-12-15 62.933 85,404 -1,038 0.12% 5,374,704
2014-12-16 2014-12-12 62.933 86,442 -259 0.12% 5,440,028
2014-12-15 2014-12-11 63.858 86,701 -259 0.12% 5,536,567
2014-12-11 2014-12-09 52.752 86,960 +1,556 0.12% 4,587,349
2014-12-10 2014-12-08 62.007 85,404 +1,729 0.12% 5,295,664
2014-12-09 2014-12-05 64.784 83,675 +864 0.12% 5,420,772
2014-12-08 2014-12-04 64.784 82,811 -259 0.12% 5,364,799
2014-12-05 2014-12-03 66.635 83,070 +1,123 0.12% 5,535,337
2014-12-04 2014-12-02 65.709 81,947 -1,123 0.12% 5,384,666
2014-12-03 2014-12-01 68.486 83,070 -519 0.12% 5,689,097
2014-12-01 2014-11-27 66.635 83,589 -3,976 0.12% 5,569,921
2014-11-28 2014-11-26 67.560 87,565 +3,890 0.13% 5,915,900
2014-11-27 2014-11-25 63.858 83,675 +2,333 0.12% 5,343,333
2014-11-26 2014-11-24 65.709 81,342 +519 0.12% 5,344,912
2014-11-24 2014-11-20 68.486 80,823 +259 0.12% 5,535,210
2014-11-21 2014-11-19 70.337 80,564 +1,124 0.12% 5,666,593
2014-11-20 2014-11-18 72.187 79,440 +1,124 0.12% 5,734,575
2014-11-19 2014-11-17 72.187 78,316 +259 0.11% 5,653,436
2014-11-18 2014-11-14 72.187 78,057 +2,421 0.11% 5,634,740
2014-11-13 2014-11-11 73.113 75,636 -87 0.11% 5,529,973
2014-11-11 2014-11-07 73.113 75,723 -1,988 0.11% 5,536,334
2014-11-10 2014-11-06 71.262 77,711 +1,642 0.11% 5,537,843
2014-11-07 2014-11-05 74.038 76,069 +1,211 0.11% 5,632,032
2014-11-06 2014-11-04 75.889 74,858 +259 0.11% 5,680,930
2014-11-05 2014-11-03 74.964 74,599 +259 0.11% 5,592,235
2014-11-04 2014-10-31 73.113 74,340 +260 0.11% 5,435,219
2014-11-03 2014-10-30 73.113 74,080 +605 0.11% 5,416,210
2014-10-31 2014-10-29 74.038 73,475 -605 0.11% 5,439,976
2014-10-30 2014-10-28 74.038 74,080 +950 0.11% 5,484,769
2014-10-29 2014-10-27 74.038 73,130 -691 0.11% 5,414,433
2014-10-28 2014-10-24 78.666 73,821 +691 0.11% 5,807,193
2014-10-27 2014-10-23 80.517 73,130 -864 0.11% 5,888,196
2014-10-24 2014-10-22 79.591 73,994 -3,544 0.11% 5,889,282
2014-10-22 2014-10-20 74.038 77,538 -605 0.11% 5,740,794
2014-10-21 2014-10-17 74.038 78,143 +259 0.11% 5,785,588
2014-10-20 2014-10-16 76.815 77,884 -7,088 0.11% 5,982,652
2014-10-17 2014-10-15 74.038 84,972 +259 0.12% 6,291,196
2014-10-16 2014-10-14 70.337 84,713 +778 0.12% 5,958,419
2014-10-15 2014-10-13 69.411 83,935 +1,297 0.12% 5,826,017
2014-10-13 2014-10-09 62.933 82,638 -4,063 0.12% 5,200,632
2014-10-09 2014-10-07 62.007 86,701 +173 0.13% 5,376,087
2014-10-08 2014-10-06 59.231 86,528 +864 0.13% 5,125,120
2014-10-07 2014-10-03 62.007 85,664 -86 0.13% 5,311,786
2014-10-06 2014-09-30 62.007 85,750 +2,075 0.13% 5,317,118
2014-10-03 2014-09-29 62.933 83,675 +864 0.12% 5,265,893
2014-09-30 2014-09-26 64.784 82,811 -86 0.12% 5,364,799
2014-09-29 2014-09-25 62.007 82,897 +3,803 0.12% 5,140,212
2014-09-26 2014-09-24 62.933 79,094 -1,124 0.12% 4,977,598
2014-09-25 2014-09-23 62.933 80,218 +87 0.12% 5,048,335
2014-09-24 2014-09-22 63.858 80,131 +3,198 0.12% 5,117,019
2014-09-23 2014-09-19 62.007 76,933 +1,124 0.11% 4,770,401
2014-09-19 2014-09-17 66.635 75,809 +1,037 0.11% 5,051,504
2014-09-18 2014-09-16 65.709 74,772 -259 0.11% 4,913,203
2014-09-17 2014-09-15 67.560 75,031 -3,371 0.11% 5,069,102
2014-09-16 2014-09-12 65.709 78,402 -2,853 0.11% 5,151,728
2014-09-15 2014-09-11 63.858 81,255 -778 0.12% 5,188,796
2014-09-12 2014-09-10 63.858 82,033 -778 0.12% 5,238,478
2014-09-11 2014-09-08 64.784 82,811 -1,210 0.12% 5,364,799
2014-09-10 2014-09-05 62.007 84,021 -346 0.12% 5,209,908
2014-09-08 2014-09-04 57.380 84,367 -864 0.12% 4,840,962
2014-09-05 2014-09-03 54.603 85,231 +5,359 0.12% 4,653,899
2014-09-04 2014-09-02 55.529 79,872 +432 0.12% 4,435,200
2014-09-03 2014-09-01 55.529 79,440 -6,742 0.12% 4,411,212
2014-09-02 2014-08-29 51.827 86,182 -346 0.13% 4,466,548
2014-09-01 2014-08-28 49.976 86,528 -1,556 0.13% 4,324,320
2014-08-27 2014-08-25 49.828 88,084 +346 0.13% 4,389,039
2014-08-26 2014-08-22 50.751 87,738 -2,428 0.13% 4,452,758
2014-08-25 2014-08-21 50.751 90,166 -954 0.13% 4,575,981
2014-08-22 2014-08-20 49.828 91,120 -4,508 0.13% 4,540,317
2014-08-21 2014-08-19 49.828 95,628 +5,722 0.14% 4,764,941
2014-08-19 2014-08-15 48.905 89,906 -2,081 0.13% 4,396,866
2014-08-18 2014-08-14 47.982 91,987 +5,202 0.13% 4,413,758
2014-08-15 2014-08-13 51.673 86,785 -3,902 0.13% 4,484,473
2014-08-14 2014-08-12 48.905 90,687 -260 0.13% 4,435,061
2014-08-13 2014-08-11 48.905 90,947 -2,254 0.13% 4,447,776
2014-08-12 2014-08-08 47.982 93,201 +10,751 0.14% 4,472,008
2014-08-11 2014-08-07 45.214 82,450 -434 0.12% 3,727,910
2014-08-08 2014-08-06 45.214 82,884 -953 0.12% 3,747,533
2014-08-07 2014-08-05 42.907 83,837 +780 0.12% 3,597,223
2014-08-06 2014-08-04 43.369 83,057 -434 0.12% 3,602,075
2014-08-04 2014-07-31 44.291 83,491 +521 0.12% 3,697,938
2014-08-01 2014-07-30 43.369 82,970 +346 0.12% 3,598,302
2014-07-31 2014-07-29 44.753 82,624 +1,041 0.12% 3,697,657
2014-07-30 2014-07-28 45.676 81,583 -1,041 0.12% 3,726,349
2014-07-29 2014-07-25 47.060 82,624 +607 0.12% 3,888,258
2014-07-25 2014-07-23 47.982 82,017 +3,295 0.12% 3,935,373
2014-07-23 2014-07-21 47.060 78,722 +867 0.11% 3,704,631
2014-07-17 2014-07-15 47.982 77,855 -347 0.11% 3,735,670
2014-07-16 2014-07-14 47.982 78,202 +260 0.11% 3,752,320
2014-07-15 2014-07-11 47.060 77,942 +520 0.11% 3,667,925
2014-07-14 2014-07-10 47.982 77,422 +781 0.11% 3,714,894
2014-07-11 2014-07-09 48.905 76,641 -954 0.11% 3,748,139
2014-07-10 2014-07-08 50.751 77,595 -347 0.11% 3,937,995
2014-07-09 2014-07-07 50.751 77,942 -1,647 0.11% 3,955,605
2014-07-08 2014-07-04 47.060 79,589 +1,734 0.12% 3,745,432
2014-07-07 2014-07-03 48.905 77,855 -260 0.11% 3,807,510
2014-07-04 2014-07-02 48.905 78,115 +780 0.11% 3,820,225
2014-07-03 2014-06-30 47.060 77,335 +173 0.11% 3,639,359
2014-07-02 2014-06-27 45.214 77,162 +1,648 0.11% 3,488,817
2014-06-30 2014-06-26 42.907 75,514 -3,468 0.11% 3,240,105
2014-06-27 2014-06-25 43.369 78,982 +5,115 0.12% 3,425,348
2014-06-26 2014-06-24 46.137 73,867 +433 0.11% 3,407,997
2014-06-25 2014-06-23 47.060 73,434 +521 0.11% 3,455,780
2014-06-24 2014-06-20 49.828 72,913 +867 0.11% 3,633,101
2014-06-20 2014-06-18 47.982 72,046 +260 0.11% 3,456,941
2014-06-19 2014-06-17 49.828 71,786 -87 0.10% 3,576,945
2014-06-18 2014-06-16 50.751 71,873 -1,300 0.10% 3,647,600
2014-06-17 2014-06-13 48.905 73,173 +7,889 0.11% 3,578,536
2014-06-12 2014-06-10 50.751 65,284 +260 0.10% 3,313,204
2014-06-11 2014-06-09 47.982 65,024 +87 0.09% 3,120,008
2014-06-10 2014-06-06 47.982 64,937 +1,387 0.09% 3,115,834
2014-06-09 2014-06-05 49.828 63,550 -4,248 0.09% 3,166,562
2014-06-06 2014-06-04 50.751 67,798 +5,288 0.10% 3,440,791
2014-06-05 2014-06-03 48.905 62,510 +261 0.09% 3,057,061
2014-06-04 2014-05-30 48.905 62,249 +1,387 0.09% 3,044,296
2014-06-03 2014-05-29 50.751 60,862 +173 0.09% 3,088,784
2014-05-30 2014-05-28 51.673 60,689 +1,214 0.09% 3,136,005
2014-05-29 2014-05-27 50.751 59,475 +1,214 0.09% 3,018,393
2014-05-28 2014-05-26 54.442 58,261 -607 0.09% 3,171,821
2014-05-27 2014-05-23 55.364 58,868 -87 0.09% 3,259,187
2014-05-26 2014-05-22 55.364 58,955 -433 0.09% 3,264,003
2014-05-23 2014-05-21 53.519 59,388 +780 0.09% 3,178,377
2014-05-21 2014-05-19 55.364 58,608 -347 0.09% 3,244,792
2014-05-19 2014-05-15 57.210 58,955 +1,474 0.09% 3,372,803
2014-05-15 2014-05-13 56.287 57,481 -520 0.08% 3,235,436
2014-05-14 2014-05-12 54.442 58,001 +1,387 0.08% 3,157,666
2014-05-13 2014-05-09 51.673 56,614 +433 0.08% 2,925,436
2014-05-12 2014-05-08 55.364 56,181 +1,561 0.08% 3,110,423
2014-05-09 2014-05-07 58.133 54,620 -1,647 0.08% 3,175,199
2014-05-08 2014-05-05 57.210 56,267 -2,775 0.08% 3,219,023
2014-05-07 2014-05-02 51.673 59,042 -607 0.09% 3,050,899
2014-05-05 2014-04-30 49.828 59,649 -1,907 0.09% 2,972,183
2014-05-02 2014-04-29 48.905 61,556 -2,774 0.09% 3,010,405
2014-04-30 2014-04-28 47.060 64,330 +2,861 0.09% 3,027,348
2014-04-29 2014-04-25 47.982 61,469 -87 0.09% 2,949,431
2014-04-28 2014-04-24 54.442 61,556 -520 0.09% 3,351,206
2014-04-25 2014-04-23 54.442 62,076 -87 0.09% 3,379,515
2014-04-24 2014-04-22 54.442 62,163 -867 0.09% 3,384,252
2014-04-23 2014-04-17 51.673 63,030 -1,474 0.09% 3,256,972
2014-04-22 2014-04-16 48.905 64,504 -953 0.09% 3,154,578
2014-04-17 2014-04-15 48.905 65,457 -1,908 0.10% 3,201,184
2014-04-16 2014-04-14 45.676 67,365 -1,040 0.10% 3,076,934
2014-04-14 2014-04-10 42.446 68,405 -4,422 0.10% 2,903,517
2014-04-11 2014-04-09 42.446 72,827 +434 0.11% 3,091,213
2014-04-10 2014-04-08 41.523 72,393 +260 0.11% 3,005,992
2014-04-09 2014-04-07 42.907 72,133 +693 0.11% 3,095,036
2014-04-08 2014-04-04 41.523 71,440 +1,908 0.10% 2,966,420
2014-04-07 2014-04-03 43.369 69,532 -2,601 0.10% 3,015,513
2014-04-04 2014-04-02 46.137 72,133 +10,490 0.11% 3,327,995
2014-04-03 2014-04-01 36.448 61,643 +7,543 0.09% 2,246,775
2014-04-02 2014-03-31 45.676 54,100 +434 0.08% 2,471,048
2014-04-01 2014-03-28 46.137 53,666 +1,213 0.08% 2,475,984
2014-03-31 2014-03-27 49.828 52,453 +1,474 0.08% 2,613,622
2014-03-28 2014-03-26 57.210 50,979 +87 0.07% 2,916,498
2014-03-27 2014-03-25 56.287 50,892 +3,815 0.07% 2,864,561
2014-03-26 2014-03-24 60.901 47,077 +1,907 0.07% 2,867,025
2014-03-25 2014-03-21 65.514 45,170 +87 0.07% 2,959,287
2014-03-21 2014-03-19 69.205 45,083 -954 0.07% 3,119,987
2014-03-20 2014-03-18 68.283 46,037 +520 0.07% 3,143,529
2014-03-19 2014-03-17 62.746 45,517 -867 0.07% 2,856,020
2014-03-18 2014-03-14 64.592 46,384 -346 0.07% 2,996,022
2014-03-17 2014-03-13 64.592 46,730 -87 0.07% 3,018,370
2014-03-14 2014-03-12 67.360 46,817 -520 0.07% 3,153,589
2014-03-13 2014-03-11 67.360 47,337 +2,514 0.07% 3,188,616
2014-03-12 2014-03-10 72.896 44,823 -1,647 0.07% 3,267,433
2014-03-11 2014-03-07 73.819 46,470 -2,515 0.07% 3,430,373
2014-03-10 2014-03-06 70.128 48,985 +87 0.07% 3,435,227
2014-03-07 2014-03-05 70.128 48,898 -607 0.07% 3,429,125
2014-03-06 2014-03-04 71.051 49,505 +1,214 0.07% 3,517,373
2014-03-05 2014-03-03 67.360 48,291 -520 0.07% 3,252,878
2014-03-04 2014-02-28 59.978 48,811 +1,994 0.07% 2,927,587
2014-03-03 2014-02-27 56.287 46,817 -867 0.07% 2,635,191
2014-02-28 2014-02-26 55.364 47,684 +520 0.07% 2,639,992
2014-02-27 2014-02-25 54.442 47,164 +1,821 0.07% 2,567,683
2014-02-26 2014-02-24 63.669 45,343 +693 0.07% 2,886,942
2014-02-25 2014-02-21 64.592 44,650 +2,948 0.07% 2,884,020
2014-02-24 2014-02-20 70.128 41,702 +1,040 0.06% 2,924,483
2014-02-21 2014-02-19 68.283 40,662 +30,518 0.06% 2,776,509
2014-02-20 2014-02-18 72.896 10,144 -3,901 0.07% 739,461
2014-02-18 2014-02-14 74.742 14,045 -1,474 0.10% 1,049,749
2014-02-17 2014-02-13 77.510 15,519 +1,994 0.11% 1,202,878
2014-02-14 2014-02-12 83.969 13,525 +5,896 0.10% 1,135,684
2014-02-13 2014-02-11 59.055 7,629 +260 0.06% 450,533
2014-02-12 2014-02-10 62.377 7,369 -29,478 0.05% 459,657
2014-02-11 2014-02-07 63.484 36,847 -867 0.05% 2,339,210
2014-02-10 2014-02-06 61.823 37,714 +1,734 0.06% 2,331,611
2014-02-07 2014-02-05 63.669 35,980 -867 0.05% 2,290,809
2014-02-06 2014-02-04 64.592 36,847 +1,734 0.05% 2,380,010
2014-02-05 2014-01-30 66.437 35,113 +434 0.05% 2,332,809
2014-02-04 2014-01-28 64.223 34,679 +1,734 0.05% 2,227,176
2014-01-29 2014-01-27 65.514 32,945 +867 0.05% 2,158,373
2014-01-28 2014-01-24 60.532 32,078 -434 0.05% 1,941,734
2014-01-27 2014-01-23 63.669 32,512 +434 0.05% 2,070,005
2014-01-24 2014-01-22 65.330 32,078 +3,684 0.05% 2,095,652
2014-01-23 2014-01-21 61.085 28,394 +1,951 0.04% 1,734,456
2014-01-22 2014-01-20 57.210 26,443 -4,768 0.04% 1,512,799
2014-01-21 2014-01-17 57.948 31,211 +3,034 0.05% 1,808,615
2014-01-20 2014-01-16 57.948 28,177 +433 0.04% 1,632,800
2014-01-17 2014-01-15 58.317 27,744 +1,734 0.04% 1,617,949
2014-01-15 2014-01-13 57.579 26,010 +434 0.04% 1,497,627
2014-01-14 2014-01-10 57.210 25,576 -434 0.04% 1,463,198
2014-01-13 2014-01-09 56.841 26,010 -2,600 0.04% 1,478,427
2014-01-10 2014-01-08 57.394 28,610 +6,502 0.04% 1,642,052
2014-01-09 2014-01-07 58.133 22,108 -434 0.03% 1,285,194
2014-01-08 2014-01-06 55.180 22,542 +2,168 0.03% 1,243,862
2014-01-07 2014-01-03 52.042 20,374 -1,301 0.03% 1,060,313
2014-01-06 2014-01-02 49.828 21,675 -1,300 0.03% 1,080,019
2014-01-03 2013-12-31 47.613 22,975 +2,601 0.03% 1,093,916
2014-01-02 2013-12-27 47.060 20,374 -434 0.03% 958,794
2013-12-30 2013-12-24 46.137 20,808 -867 0.03% 960,017
2013-12-27 2013-12-20 45.768 21,675 +1,301 0.03% 992,018
2013-12-23 2013-12-19 45.768 20,374 +1,734 0.03% 932,474
2013-12-20 2013-12-18 47.613 18,640 -9,104 0.03% 887,512
2013-12-19 2013-12-17 44.661 27,744 -433 0.04% 1,239,062
2013-12-17 2013-12-13 43.922 28,177 +4,335 0.04% 1,237,600
2013-12-12 2013-12-10 44.661 23,842 +1,734 0.03% 1,064,797
2013-12-11 2013-12-09 45.583 22,108 +433 0.03% 1,007,755
2013-12-10 2013-12-06 46.506 21,675 +2,168 0.03% 1,008,018
2013-12-04 2013-12-02 45.583 19,507 -434 0.03% 889,193
2013-12-03 2013-11-29 45.583 19,941 -433 0.03% 908,976
2013-12-02 2013-11-28 45.768 20,374 +433 0.03% 932,474
2013-11-29 2013-11-27 46.506 19,941 -1,300 0.03% 927,377
2013-11-28 2013-11-26 46.506 21,241 -867 0.03% 987,834
2013-11-27 2013-11-25 46.137 22,108 -2,168 0.03% 1,019,995
2013-11-25 2013-11-21 41.523 24,276 +434 0.04% 1,008,018
2013-11-22 2013-11-20 42.261 23,842 -1,301 0.03% 1,007,597
2013-11-20 2013-11-18 43.369 25,143 +434 0.04% 1,090,420
2013-11-19 2013-11-15 43.184 24,709 +433 0.04% 1,067,038
2013-11-18 2013-11-14 42.815 24,276 +1,734 0.04% 1,039,379
2013-11-15 2013-11-13 42.077 22,542 +867 0.03% 948,497
2013-11-12 2013-11-08 42.446 21,675 -2,601 0.03% 920,017
2013-11-11 2013-11-07 42.261 24,276 +3,035 0.04% 1,025,938
2013-11-08 2013-11-06 46.875 21,241 +3,901 0.03% 995,674
2013-11-07 2013-11-05 42.446 17,340 -867 0.03% 736,013
2013-11-06 2013-11-04 41.154 18,207 -433 0.03% 749,293
2013-11-04 2013-10-31 40.600 18,640 -434 0.03% 756,793
2013-11-01 2013-10-30 40.600 19,074 +434 0.03% 774,414
2013-10-31 2013-10-29 40.231 18,640 +1,300 0.03% 749,913
2013-10-30 2013-10-28 38.755 17,340 +434 0.03% 672,012
2013-10-29 2013-10-25 41.154 16,906 -867 0.03% 695,752
2013-10-28 2013-10-24 41.154 17,773 +867 0.03% 731,433
2013-10-25 2013-10-23 40.231 16,906 -867 0.03% 680,152
2013-10-23 2013-10-21 36.171 17,773 +2,601 0.03% 642,873
2013-10-22 2013-10-18 44.476 15,172 +867 0.02% 674,790
2013-10-21 2013-10-17 46.875 14,305 -2,601 0.02% 670,549
2013-10-18 2013-10-16 45.399 16,906 +433 0.03% 767,511
2013-10-16 2013-10-11 48.721 16,473 +9,971 0.03% 802,574
2013-10-15 2013-10-10 48.352 6,502 +3,034 0.01% 314,381
2013-10-11 2013-10-09 41.892 3,468 -433 0.01% 145,283
2013-10-08 2013-10-04 37.279 3,901 -434 0.01% 145,424
2013-10-07 2013-10-03 37.832 4,335 +3,035 0.01% 164,003
2013-10-04 2013-10-02 36.356 1,300 -1,301 0.00% 47,263
2013-10-03 2013-09-30 32.111 2,601 -433 0.00% 83,522
2013-10-02 2013-09-27 29.528 3,034 -1,734 0.00% 89,587
2013-09-27 2013-09-25 27.498 4,768 +867 0.01% 131,109
2013-09-26 2013-09-24 28.420 3,901 +2,601 0.01% 110,868
2013-09-25 2013-09-23 27.682 1,300 +867 0.00% 35,987
2013-09-24 2013-09-19 23.622 433 -3,035 0.00% 10,228
2013-09-23 2013-09-18 19.378 3,468 -867 0.01% 67,201
2013-09-17 2013-09-13 15.502 4,335 +867 0.01% 67,201
2013-09-16 2013-09-12 13.103 3,468 -2,601 0.01% 45,441
2013-09-12 2013-09-10 10.335 6,069 -2,167 0.01% 62,721
2013-08-30 2013-08-28 9.781 8,236 -2,601 0.01% 80,557
2013-08-28 2013-08-26 9.412 10,837 -2,168 0.02% 101,997
2013-08-26 2013-08-22 9.043 13,005 -796 0.02% 117,602
2013-08-12 2013-08-08 8.869 13,801 -4,600 0.02% 122,400
2013-07-25 2013-07-23 8.608 18,401 +2,300 0.03% 158,397
2013-05-31 2013-05-29 10.434 16,101 +1,380 0.02% 167,999
2013-05-30 2013-05-28 10.260 14,721 +1,380 0.02% 151,040
2013-05-27 2013-05-23 9.217 13,341 -1,380 0.02% 122,961
2013-05-20 2013-05-15 9.565 14,721 +460 0.02% 140,800
2013-05-16 2013-05-14 9.912 14,261 -1,380 0.02% 141,360
2013-05-10 2013-05-08 9.912 15,641 +1,840 0.02% 155,039
2013-05-09 2013-05-07 10.086 13,801 +2,300 0.02% 139,200
2013-05-03 2013-04-30 10.260 11,501 -460 0.02% 118,002
2013-05-02 2013-04-29 10.260 11,961 -1,840 0.02% 122,722
2013-04-30 2013-04-26 10.260 13,801 +4,140 0.02% 141,600
2013-04-29 2013-04-25 10.608 9,661 +3,681 0.01% 102,483
2013-04-26 2013-04-24 10.434 5,980 +1,380 0.01% 62,396
2013-04-25 2013-04-23 10.086 4,600 +3,680 0.01% 46,397
2013-04-18 2013-04-16 9.565 920 +920 0.00% 8,799
2013-03-22 2013-03-20 8.173 0 -1,380
2013-03-11 2013-03-07 8.260 1,380 +1,380 0.00% 11,399
2012-10-12 2012-10-10 8.521 0 -920
2012-08-27 2012-08-23 8.521 920 -75 0.00% 7,839
2012-05-28 2012-05-24 9.647 995 -2,986 0.00% 9,598
2012-05-25 2012-05-23 10.450 3,981 +2,488 0.01% 41,603
2012-05-24 2012-05-22 10.290 1,493 -4,478 0.00% 15,362
2012-05-21 2012-05-17 10.611 5,971 -995 0.01% 63,360
2012-05-18 2012-05-16 9.968 6,966 +1,493 0.01% 69,438
2012-05-17 2012-05-15 10.290 5,473 +5,473 0.01% 56,315
2012-05-15 2012-05-11 8.200 0 -5,971
2012-05-14 2012-05-10 8.360 5,971 -2,488 0.01% 49,920
2012-05-11 2012-05-09 8.843 8,459 +8,459 0.01% 74,800
2012-05-02 2012-04-27 6.592 0 -3,981
2012-04-27 2012-04-25 6.270 3,981 -497 0.01% 24,962
2012-04-26 2012-04-24 5.949 4,478 -4,976 0.01% 26,638
2012-04-24 2012-04-20 5.627 9,454 -2,986 0.01% 53,199
2012-04-23 2012-04-19 5.788 12,440 +498 0.02% 72,002
2012-04-20 2012-04-18 5.788 11,942 0.02% 69,120

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