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: SHANGHAI COMMERCIAL BANK LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.210 570,688 +0 0.13% 119,844
2025-10-13 2025-10-09 0.210 570,688 +0 0.13% 119,844
2025-10-10 2025-10-08 0.210 570,688 +0 0.13% 119,844
2025-10-09 2025-10-06 0.210 570,688 +0 0.13% 119,844
2025-10-08 2025-10-03 0.221 570,688 +0 0.13% 126,122
2025-10-06 2025-10-02 0.220 570,688 +0 0.13% 125,551
2025-10-03 2025-09-30 0.219 570,688 +0 0.13% 124,981
2025-10-02 2025-09-29 0.212 570,688 +0 0.13% 120,986
2025-09-30 2025-09-26 0.241 570,688 +0 0.13% 137,536
2025-09-29 2025-09-25 0.241 570,688 +0 0.13% 137,536
2025-09-26 2025-09-24 0.241 570,688 +0 0.13% 137,536
2025-09-25 2025-09-23 0.250 570,688 +0 0.13% 142,672
2025-09-24 2025-09-22 0.250 570,688 +0 0.13% 142,672
2025-09-23 2025-09-19 0.250 570,688 +0 0.13% 142,672
2025-09-22 2025-09-18 0.250 570,688 +0 0.13% 142,672
2025-09-19 2025-09-17 0.255 570,688 +0 0.13% 145,525
2025-09-18 2025-09-16 0.230 570,688 +0 0.13% 131,258
2025-09-17 2025-09-15 0.226 570,688 +0 0.13% 128,975
2025-09-16 2025-09-12 0.246 570,688 +0 0.13% 140,389
2025-09-15 2025-09-11 0.246 570,688 +0 0.13% 140,389
2025-09-12 2025-09-10 0.242 570,688 +0 0.13% 138,106
2025-09-11 2025-09-09 0.243 570,688 +0 0.13% 138,677
2025-09-10 2025-09-08 0.240 570,688 +0 0.13% 136,965
2025-09-09 2025-09-05 0.236 570,688 +0 0.13% 134,682
2025-09-08 2025-09-04 0.236 570,688 +0 0.13% 134,682
2025-09-05 2025-09-03 0.236 570,688 +0 0.13% 134,682
2025-09-04 2025-09-02 0.236 570,688 +0 0.13% 134,682
2025-09-03 2025-09-01 0.236 570,688 +0 0.13% 134,682
2025-09-02 2025-08-29 0.235 570,688 +0 0.13% 134,112
2025-09-01 2025-08-28 0.242 570,688 +0 0.13% 138,106
2025-08-29 2025-08-27 0.250 570,688 +0 0.13% 142,672
2025-08-28 2025-08-26 0.245 570,688 +0 0.13% 139,819
2025-08-27 2025-08-25 0.260 570,688 +0 0.13% 148,379
2025-08-26 2025-08-22 0.248 570,688 +0 0.13% 141,531
2025-08-25 2025-08-21 0.250 570,688 +0 0.13% 142,672
2025-08-22 2025-08-20 0.250 570,688 +0 0.13% 142,672
2025-08-21 2025-08-19 0.250 570,688 -19,200 0.13% 142,672
2025-07-07 2025-07-03 0.270 589,888 -128 0.13% 159,270
2025-06-27 2025-06-25 0.285 590,016 -320 0.13% 168,155
2025-03-24 2025-03-20 0.310 590,336 -192 0.13% 183,004
2025-03-04 2025-02-28 0.275 590,528 -384 0.13% 162,395
2025-02-19 2025-02-17 0.350 590,912 +64,000 0.13% 206,819
2024-11-14 2024-11-12 0.520 526,912 -25,600 0.14% 273,994
2024-10-08 2024-10-04 0.420 552,512 +51,200 0.15% 232,055
2024-10-07 2024-10-03 0.375 501,312 -70,400 0.14% 187,992
2024-10-03 2024-09-30 0.360 571,712 +96,000 0.15% 205,816
2024-10-02 2024-09-27 0.345 475,712 +204,800 0.13% 164,121
2024-09-26 2024-09-24 0.355 270,912 -1,024 0.07% 96,174
2024-08-28 2024-08-26 0.370 271,936 -640 0.07% 100,616
2024-02-16 2024-02-14 0.370 272,576 -1,792 0.09% 100,853
2024-01-15 2024-01-11 0.290 274,368 +320 0.09% 79,567
2023-10-25 2023-10-20 0.430 274,048 -640 0.09% 117,841
2023-07-26 2023-07-24 0.760 274,688 -32,000 0.09% 208,763
2023-06-30 2023-06-28 0.730 306,688 -6,400 0.10% 223,882
2023-06-20 2023-06-16 0.530 313,088 +32,000 0.10% 165,937
2023-06-16 2023-06-14 0.600 281,088 -6,016 0.09% 168,653
2023-06-15 2023-06-13 0.425 287,104 -2,240 0.10% 122,019
2023-02-09 2023-02-07 0.600 289,344 +1,920 0.11% 173,606
2023-01-12 2023-01-10 0.660 287,424 -2,432 0.11% 189,700
2022-12-22 2022-12-20 0.760 289,856 -896 0.11% 220,291
2022-11-24 2022-11-22 0.655 290,752 -5,120 0.11% 190,443
2022-10-24 2022-10-20 0.740 295,872 -54,400 0.11% 218,945
2022-10-21 2022-10-19 0.755 350,272 +54,400 0.13% 264,455
2022-07-08 2022-07-06 0.925 295,872 -128 0.12% 273,682
2022-05-24 2022-05-20 0.975 296,000 -640 0.12% 288,600
2022-05-11 2022-05-06 0.945 296,640 +1,856 0.12% 280,325
2022-04-12 2022-04-08 0.945 294,784 -320 0.12% 278,571
2022-03-17 2022-03-15 0.900 295,104 -10,880 0.12% 265,594
2022-03-11 2022-03-09 0.970 305,984 -28,160 0.12% 296,804
2022-03-03 2022-03-01 0.950 334,144 -59,520 0.13% 317,437
2022-03-01 2022-02-25 0.990 393,664 -9,600 0.16% 389,727
2022-02-28 2022-02-24 0.990 403,264 -44,800 0.16% 399,231
2022-02-07 2022-01-31 1.015 448,064 -102,400 0.18% 454,785
2022-02-04 2022-01-27 1.015 550,464 -51,200 0.22% 558,721
2022-01-28 2022-01-26 1.030 601,664 -38,400 0.24% 619,714
2022-01-26 2022-01-24 1.045 640,064 -1,920 0.26% 668,867
2022-01-25 2022-01-21 1.030 641,984 -32,640 0.26% 661,244
2022-01-24 2022-01-20 1.050 674,624 -64,640 0.28% 708,355
2022-01-21 2022-01-19 1.050 739,264 -159,360 0.31% 776,227
2022-01-20 2022-01-18 1.000 898,624 -12,800 0.38% 898,624
2022-01-19 2022-01-17 1.005 911,424 -10,240 0.38% 915,981
2022-01-17 2022-01-13 0.940 921,664 +59,520 0.39% 866,364
2022-01-06 2022-01-04 1.010 862,144 +53,760 0.36% 870,765
2022-01-05 2022-01-03 1.005 808,384 -1,280 0.34% 812,426
2022-01-04 2021-12-31 0.995 809,664 -23,040 0.34% 805,616
2022-01-03 2021-12-29 1.005 832,704 -147,840 0.35% 836,868
2021-12-29 2021-12-24 1.035 980,544 -12,800 0.41% 1,014,863
2021-12-28 2021-12-22 0.995 993,344 -26,240 0.42% 988,377
2021-12-20 2021-12-16 0.920 1,019,584 +52,480 0.43% 938,017
2021-12-13 2021-12-09 0.905 967,104 -5,760 0.40% 875,229
2021-11-29 2021-11-25 0.955 972,864 +128,000 0.41% 929,085
2021-11-18 2021-11-16 1.005 844,864 +44,160 0.35% 849,088
2021-11-17 2021-11-15 1.015 800,704 +343,680 0.34% 812,715
2021-11-11 2021-11-09 0.975 457,024 +46,720 0.19% 445,598
2021-11-10 2021-11-08 0.960 410,304 +93,440 0.17% 393,892
2021-11-04 2021-11-02 0.985 316,864 +6,400 0.13% 312,111
2021-11-03 2021-11-01 1.045 310,464 +5,760 0.13% 324,435
2021-10-25 2021-10-21 0.895 304,704 +12,800 0.13% 272,710
2021-10-22 2021-10-20 0.945 291,904 -191,360 0.12% 275,849
2021-10-19 2021-10-15 0.930 483,264 +48,000 0.20% 449,436
2021-10-12 2021-10-08 0.930 435,264 -10,240 0.18% 404,796
2021-10-08 2021-10-06 0.965 445,504 +32,000 0.19% 429,911
2021-10-06 2021-10-04 1.000 413,504 -16,000 0.17% 413,504
2021-10-04 2021-09-29 1.070 429,504 +16,000 0.18% 459,569
2021-09-29 2021-09-27 0.950 413,504 -6,400 0.17% 392,829
2021-09-28 2021-09-24 1.075 419,904 +10,880 0.18% 451,397
2021-09-27 2021-09-23 1.600 409,024 +162,560 0.17% 654,438
2021-09-20 2021-09-16 2.350 246,464 -24,960 0.10% 579,190
2021-09-16 2021-09-14 2.475 271,424 -23,040 0.11% 671,774
2021-09-15 2021-09-13 2.475 294,464 +16,000 0.12% 728,798
2021-09-14 2021-09-10 2.375 278,464 +32,000 0.12% 661,352
2021-09-13 2021-09-09 2.500 246,464 -40,960 0.10% 616,160
2021-09-09 2021-09-07 2.125 287,424 -24,320 0.12% 610,776
2021-08-24 2021-08-20 1.625 311,744 -30,080 0.13% 506,584
2021-08-23 2021-08-19 1.625 341,824 +44,160 0.14% 555,464
2021-08-19 2021-08-17 1.600 297,664 -20,480 0.12% 476,262
2021-08-18 2021-08-16 1.625 318,144 +20,480 0.13% 516,984
2021-08-17 2021-08-13 1.650 297,664 +5,760 0.12% 491,146
2021-08-12 2021-08-10 1.750 291,904 -640 0.12% 510,832
2021-08-02 2021-07-29 2.950 292,544 +64,640 0.12% 863,005
2021-05-20 2021-05-17 1.750 227,904 -8,320 0.10% 398,832
2021-03-24 2021-03-22 1.675 236,224 -17,024 0.11% 395,675
2021-03-22 2021-03-18 1.155 253,248 -960 0.12% 292,501
2021-01-25 2021-01-21 1.060 254,208 -384 0.12% 269,460
2021-01-11 2021-01-07 1.120 254,592 -2,048 0.12% 285,143
2020-12-30 2020-12-28 1.080 256,640 -640 0.12% 277,171
2020-11-20 2020-11-18 1.400 257,280 +8,960 0.12% 360,192
2020-08-12 2020-08-10 2.250 248,320 -2,240 0.12% 558,720
2020-06-12 2020-06-10 2.700 250,560 -2,560 0.12% 676,512
2020-04-17 2020-04-15 3.750 253,120 -1,408 0.12% 949,200
2020-03-27 2020-03-25 4.300 254,528 -128 0.12% 1,094,470
2020-03-25 2020-03-23 3.400 254,656 -7,360 0.12% 865,830
2020-03-24 2020-03-20 3.750 262,016 -2,496 0.13% 982,560
2020-03-23 2020-03-19 3.800 264,512 -37,952 0.13% 1,005,146
2020-03-20 2020-03-18 3.800 302,464 -21,760 0.15% 1,149,363
2020-03-19 2020-03-17 3.800 324,224 -3,968 0.16% 1,232,051
2020-03-18 2020-03-16 3.800 328,192 -4,800 0.16% 1,247,130
2020-03-11 2020-03-09 4.125 332,992 -69,120 0.16% 1,373,592
2020-02-28 2020-02-26 4.050 402,112 -1,536 0.19% 1,628,554
2020-02-24 2020-02-20 4.025 403,648 -4,800 0.20% 1,624,683
2020-02-20 2020-02-18 4.200 408,448 -5,120 0.20% 1,715,482
2020-02-17 2020-02-13 4.125 413,568 -512 0.24% 1,705,968
2020-02-10 2020-02-06 3.800 414,080 -3,200 0.24% 1,573,504
2020-02-06 2020-02-04 4.250 417,280 -2,240 0.24% 1,773,440
2020-02-04 2020-01-31 4.425 419,520 -8,000 0.24% 1,856,376
2020-01-31 2020-01-29 3.425 427,520 +4,480 0.25% 1,464,256
2020-01-20 2020-01-16 3.100 423,040 -11,840 0.25% 1,311,424
2020-01-17 2020-01-15 3.175 434,880 -8,256 0.25% 1,380,744
2020-01-15 2020-01-13 3.000 443,136 -7,040 0.26% 1,329,408
2020-01-14 2020-01-10 3.000 450,176 -1,600 0.26% 1,350,528
2019-12-20 2019-12-18 2.150 451,776 -896 0.26% 971,318
2019-11-01 2019-10-30 2.250 452,672 -8,000 0.26% 1,018,512
2019-10-23 2019-10-21 1.775 460,672 -20,160 0.27% 817,693
2019-10-18 2019-10-16 1.550 480,832 +9,600 0.28% 745,290
2019-10-17 2019-10-15 1.525 471,232 +18,560 0.27% 718,629
2019-08-29 2019-08-27 1.550 452,672 -7,296 0.26% 701,642
2019-07-24 2019-07-22 1.750 459,968 -6,080 0.27% 804,944
2019-06-13 2019-06-11 1.900 466,048 -3,200 0.27% 885,491
2019-06-05 2019-06-03 1.850 469,248 -2,560 0.27% 868,109
2019-05-03 2019-04-30 2.150 471,808 +2,240 0.27% 1,014,387
2019-04-10 2019-04-08 2.250 469,568 -9,600 0.27% 1,056,528
2019-04-08 2019-04-03 2.375 479,168 -3,200 0.28% 1,138,024
2019-03-13 2019-03-11 2.525 482,368 -384 0.28% 1,217,979
2019-03-05 2019-03-01 2.550 482,752 +3,840 0.28% 1,231,018
2019-02-01 2019-01-30 2.575 478,912 -1,600 0.28% 1,233,198
2019-01-31 2019-01-29 2.425 480,512 -2,432 0.28% 1,165,242
2019-01-25 2019-01-23 2.325 482,944 -12,480 0.28% 1,122,845
2019-01-14 2019-01-10 1.825 495,424 +9,920 0.29% 904,149
2019-01-08 2019-01-04 2.025 485,504 -1,664 0.28% 983,146
2018-11-06 2018-11-02 2.925 487,168 -960 0.28% 1,424,966
2018-10-11 2018-10-09 2.725 488,128 -32,000 0.28% 1,330,149
2018-08-13 2018-08-09 2.825 520,128 -1,280 0.30% 1,469,362
2018-07-24 2018-07-20 3.050 521,408 +3,200 0.30% 1,590,294
2018-07-23 2018-07-19 3.350 518,208 -4,160 0.30% 1,735,997
2018-07-20 2018-07-18 3.375 522,368 +2,240 0.30% 1,762,992
2018-07-19 2018-07-17 3.450 520,128 -960 0.30% 1,794,442
2018-07-18 2018-07-16 3.450 521,088 -25,664 0.30% 1,797,754
2018-07-16 2018-07-12 3.025 546,752 +4,160 0.32% 1,653,925
2018-07-04 2018-06-29 2.825 542,592 -3,840 0.34% 1,532,822
2018-06-25 2018-06-21 3.100 546,432 -7,040 0.34% 1,693,939
2018-06-20 2018-06-15 3.075 553,472 +15,680 0.35% 1,701,926
2018-06-19 2018-06-14 3.200 537,792 -11,328 0.34% 1,720,934
2018-06-13 2018-06-11 2.800 549,120 -12,160 0.34% 1,537,536
2018-05-28 2018-05-24 2.350 561,280 -3,840 0.42% 1,319,008
2018-05-25 2018-05-23 2.225 565,120 -256 0.42% 1,257,392
2018-05-16 2018-05-14 2.050 565,376 +1,600 0.42% 1,159,021
2018-05-15 2018-05-11 2.275 563,776 -4,480 0.42% 1,282,590
2018-05-14 2018-05-10 2.600 568,256 +4,352 0.42% 1,477,466
2018-03-27 2018-03-23 2.050 563,904 -4,160 0.42% 1,156,003
2018-03-26 2018-03-22 2.100 568,064 +4,480 0.42% 1,192,934
2018-03-16 2018-03-14 2.200 563,584 -1,216 0.42% 1,239,885
2018-02-14 2018-02-12 2.125 564,800 -219,200 0.42% 1,200,200
2018-01-24 2018-01-22 2.350 784,000 -1,024 0.59% 1,842,400
2018-01-23 2018-01-19 2.400 785,024 -10,240 0.59% 1,884,058
2018-01-15 2018-01-11 2.225 795,264 -30,720 0.59% 1,769,462
2017-12-22 2017-12-20 2.275 825,984 +4,160 0.62% 1,879,114
2017-12-15 2017-12-13 2.225 821,824 -2,240 0.61% 1,828,558
2017-12-12 2017-12-08 2.300 824,064 +640 0.62% 1,895,347
2017-12-06 2017-12-04 2.550 823,424 -512 0.61% 2,099,731
2017-12-04 2017-11-30 2.525 823,936 -3,200 0.62% 2,080,438
2017-12-01 2017-11-29 2.575 827,136 +4,160 0.62% 2,129,875
2017-11-30 2017-11-28 2.700 822,976 -4,800 0.61% 2,222,035
2017-11-23 2017-11-21 2.400 827,776 +7,680 0.62% 1,986,662
2017-11-21 2017-11-17 2.675 820,096 +5,120 0.61% 2,193,757
2017-11-20 2017-11-16 2.700 814,976 +3,200 0.61% 2,200,435
2017-10-27 2017-10-25 2.875 811,776 -4,800 0.61% 2,333,856
2017-10-25 2017-10-23 2.825 816,576 +21,120 0.61% 2,306,827
2017-10-24 2017-10-20 2.975 795,456 +4,800 0.59% 2,366,482
2017-10-23 2017-10-19 3.000 790,656 +5,120 0.59% 2,371,968
2017-10-20 2017-10-18 3.175 785,536 +12,160 0.59% 2,494,077
2017-10-19 2017-10-17 3.425 773,376 +960 0.58% 2,648,813
2017-10-04 2017-09-29 2.875 772,416 +4,800 0.58% 2,220,696
2017-09-22 2017-09-20 2.925 767,616 -832 0.57% 2,245,277
2017-08-21 2017-08-17 3.125 768,448 +5,120 0.57% 2,401,400
2017-07-26 2017-07-24 3.250 763,328 -3,200 0.57% 2,480,816
2017-07-25 2017-07-21 3.050 766,528 -11,520 0.57% 2,337,910
2017-07-21 2017-07-19 3.075 778,048 +15,680 0.58% 2,392,498
2017-07-13 2017-07-11 3.175 762,368 +33,600 0.57% 2,420,518
2017-06-30 2017-06-28 3.350 728,768 -2,240 0.54% 2,441,373
2017-06-26 2017-06-22 3.750 731,008 -3,200 0.55% 2,741,280
2017-05-29 2017-05-25 3.500 734,208 +4,160 0.55% 2,569,728
2017-05-23 2017-05-19 3.550 730,048 +5,760 0.55% 2,591,670
2017-05-19 2017-05-17 3.700 724,288 -1,280 0.54% 2,679,866
2017-05-05 2017-05-02 3.700 725,568 +31,040 0.54% 2,684,602
2017-04-19 2017-04-13 4.050 694,528 -39,040 0.52% 2,812,838
2017-04-18 2017-04-12 3.775 733,568 -64 0.55% 2,769,219
2017-04-11 2017-04-07 3.875 733,632 -128 0.55% 2,842,824
2017-04-05 2017-03-31 3.825 733,760 -1,536 0.55% 2,806,632
2017-03-24 2017-03-22 3.775 735,296 +11,200 0.55% 2,775,742
2017-03-21 2017-03-17 3.875 724,096 +6,080 0.54% 2,805,872
2017-03-20 2017-03-16 3.950 718,016 +12,160 0.54% 2,836,163
2017-03-14 2017-03-10 3.950 705,856 +18,880 0.53% 2,788,131
2017-03-09 2017-03-07 4.300 686,976 -4,160 0.51% 2,953,997
2017-03-08 2017-03-06 4.425 691,136 +8,640 0.52% 3,058,277
2017-03-07 2017-03-03 4.625 682,496 +16,960 0.51% 3,156,544
2017-03-06 2017-03-02 4.400 665,536 +228,736 0.50% 2,928,358
2017-03-03 2017-03-01 4.625 436,800 +8,640 0.33% 2,020,200
2017-03-02 2017-02-28 5.775 428,160 -60,160 0.32% 2,472,624
2017-02-13 2017-02-09 3.950 488,320 +6,400 0.36% 1,928,864
2017-02-10 2017-02-08 3.950 481,920 +3,200 0.36% 1,903,584
2017-02-09 2017-02-07 4.000 478,720 +4,800 0.36% 1,914,880
2017-02-03 2017-02-01 4.050 473,920 +15,040 0.35% 1,919,376
2016-12-15 2016-12-13 4.475 458,880 -1,600 0.34% 2,053,488
2016-11-30 2016-11-28 4.750 460,480 +4,160 0.34% 2,187,280
2016-11-23 2016-11-21 4.775 456,320 -12,160 0.34% 2,178,928
2016-11-18 2016-11-16 4.350 468,480 +3,840 0.35% 2,037,888
2016-11-17 2016-11-15 4.325 464,640 -320 0.35% 2,009,568
2016-11-16 2016-11-14 4.350 464,960 -320 0.35% 2,022,576
2016-11-03 2016-11-01 4.550 465,280 +13,760 0.35% 2,117,024
2016-10-31 2016-10-27 4.625 451,520 -6,400 0.34% 2,088,280
2016-10-26 2016-10-24 4.625 457,920 +8,320 0.34% 2,117,880
2016-10-24 2016-10-19 4.725 449,600 +960 0.34% 2,124,360
2016-10-17 2016-10-13 4.925 448,640 +3,840 0.33% 2,209,552
2016-10-14 2016-10-12 4.875 444,800 -7,040 0.33% 2,168,400
2016-10-11 2016-10-06 4.650 451,840 -960 0.34% 2,101,056
2016-10-05 2016-10-03 4.675 452,800 +3,840 0.34% 2,116,840
2016-10-03 2016-09-29 4.550 448,960 +1,920 0.34% 2,042,768
2016-09-27 2016-09-23 4.950 447,040 -1,920 0.33% 2,212,848
2016-09-23 2016-09-21 4.575 448,960 -3,200 0.34% 2,053,992
2016-09-22 2016-09-20 4.750 452,160 +6,400 0.34% 2,147,760
2016-09-20 2016-09-15 4.175 445,760 -512 0.33% 1,861,048
2016-09-06 2016-09-02 3.750 446,272 +3,840 0.33% 1,673,520
2016-08-22 2016-08-18 3.600 442,432 +3,776 0.33% 1,592,755
2016-08-19 2016-08-17 3.675 438,656 -2,880 0.33% 1,612,061
2016-08-18 2016-08-16 3.750 441,536 -1,280 0.33% 1,655,760
2016-06-28 2016-06-24 4.150 442,816 -1,280 0.33% 1,837,686
2016-06-21 2016-06-17 4.250 444,096 -1,536 0.33% 1,887,408
2016-06-17 2016-06-15 4.300 445,632 -640 0.33% 1,916,218
2016-06-16 2016-06-14 4.375 446,272 +1,280 0.33% 1,952,440
2016-06-15 2016-06-13 4.425 444,992 -2,240 0.33% 1,969,090
2016-06-14 2016-06-10 4.550 447,232 +4,160 0.33% 2,034,906
2016-06-10 2016-06-07 4.650 443,072 +3,200 0.33% 2,060,285
2016-06-06 2016-06-02 4.325 439,872 -960 0.33% 1,902,446
2016-06-02 2016-05-31 4.375 440,832 +832 0.33% 1,928,640
2016-05-23 2016-05-19 4.950 440,000 -1,280 0.33% 2,178,000
2016-05-19 2016-05-17 5.250 441,280 +1,920 0.33% 2,316,720
2016-05-17 2016-05-13 5.225 439,360 -14,080 0.33% 2,295,656
2016-05-16 2016-05-12 5.450 453,440 +960 0.34% 2,471,248
2016-05-13 2016-05-11 6.000 452,480 +4,352 0.34% 2,714,880
2016-05-12 2016-05-10 5.425 448,128 -8,000 0.33% 2,431,094
2016-05-11 2016-05-09 4.975 456,128 -640 0.34% 2,269,237
2016-05-10 2016-05-06 5.075 456,768 +8,000 0.34% 2,318,098
2016-05-09 2016-05-05 5.300 448,768 -2,688 0.34% 2,378,470
2016-05-05 2016-05-03 3.850 451,456 +512 0.34% 1,738,106
2016-04-29 2016-04-27 4.300 450,944 +167,744 0.34% 1,939,059
2016-04-27 2016-04-25 4.225 283,200 -8,000 0.42% 1,196,520
2016-04-26 2016-04-22 4.250 291,200 -20,800 0.43% 1,237,600
2016-04-22 2016-04-20 4.300 312,000 -14,848 0.47% 1,341,600
2016-04-19 2016-04-15 4.225 326,848 -12,160 0.49% 1,380,933
2016-04-18 2016-04-14 4.300 339,008 +8,000 0.51% 1,457,734
2016-04-14 2016-04-12 3.775 331,008 +20,160 0.49% 1,249,555
2016-04-13 2016-04-11 4.125 310,848 -2,240 0.46% 1,282,248
2016-04-12 2016-04-08 4.600 313,088 -2,240 0.47% 1,440,205
2016-04-11 2016-04-07 4.650 315,328 -3,456 0.47% 1,466,275
2016-04-06 2016-04-01 4.850 318,784 +3,200 0.48% 1,546,102
2016-04-01 2016-03-30 5.375 315,584 -18,944 0.47% 1,696,264
2016-03-31 2016-03-29 4.813 334,528 +3,200 0.50% 1,609,916
2016-03-30 2016-03-24 4.627 331,328 -117,304 0.49% 1,533,188
2016-03-29 2016-03-23 5.275 448,632 -5,705 0.50% 2,366,642
2016-03-24 2016-03-22 5.275 454,337 -173 0.50% 2,396,737
2016-03-23 2016-03-21 5.553 454,510 -9,335 0.50% 2,523,842
2016-03-22 2016-03-18 4.998 463,845 -2,680 0.51% 2,318,110
2016-03-21 2016-03-17 5.275 466,525 +1,037 0.52% 2,461,032
2016-03-18 2016-03-16 5.831 465,488 -3,803 0.51% 2,714,041
2016-03-16 2016-03-14 6.386 469,291 -15,214 0.52% 2,996,807
2016-03-15 2016-03-11 6.571 484,505 -3,025 0.54% 3,183,640
2016-03-14 2016-03-10 6.756 487,530 -87 0.54% 3,293,757
2016-03-11 2016-03-09 6.849 487,617 -2,507 0.54% 3,339,473
2016-03-10 2016-03-08 6.016 490,124 -3,457 0.54% 2,948,402
2016-03-09 2016-03-07 5.738 493,581 -1,902 0.55% 2,832,158
2016-03-07 2016-03-03 5.831 495,483 -9,509 0.55% 2,888,928
2016-03-04 2016-03-02 5.738 504,992 +2,161 0.56% 2,897,634
2016-03-02 2016-02-29 5.831 502,831 -1,123 0.56% 2,931,771
2016-02-29 2016-02-25 5.923 503,954 -5,273 0.56% 2,984,958
2016-02-25 2016-02-23 4.998 509,227 -44,691 0.56% 2,544,911
2016-02-24 2016-02-22 5.090 553,918 -11,150 0.61% 2,819,523
2016-02-23 2016-02-19 5.275 565,068 -15,214 0.62% 2,980,870
2016-02-22 2016-02-18 4.627 580,282 -12,880 0.64% 2,685,199
2016-02-19 2016-02-17 4.535 593,162 -1,124 0.66% 2,689,904
2016-02-18 2016-02-16 3.980 594,286 -1,642 0.66% 2,365,001
2016-02-17 2016-02-15 4.350 595,928 +3,198 0.66% 2,592,144
2016-02-16 2016-02-12 4.720 592,730 -1,469 0.66% 2,797,657
2016-02-15 2016-02-11 4.905 594,199 -6,051 0.66% 2,914,575
2016-02-12 2016-02-05 7.034 600,250 +1,124 0.66% 4,221,951
2016-02-11 2016-02-04 7.034 599,126 +22,907 0.66% 4,214,045
2016-02-04 2016-02-02 6.571 576,219 -3,026 0.64% 3,786,285
2016-02-03 2016-02-01 6.571 579,245 -4,754 0.64% 3,806,169
2016-01-28 2016-01-26 7.219 583,999 +2,074 0.65% 4,215,743
2016-01-27 2016-01-25 7.404 581,925 +260 0.64% 4,308,483
2016-01-26 2016-01-22 7.404 581,665 +691 0.64% 4,306,558
2016-01-25 2016-01-21 7.034 580,974 -10,805 0.64% 4,086,370
2016-01-21 2016-01-19 7.774 591,779 +2,593 0.65% 4,600,513
2016-01-20 2016-01-18 7.496 589,186 -1,556 0.65% 4,416,771
2016-01-19 2016-01-15 7.681 590,742 -3,198 0.65% 4,537,779
2016-01-18 2016-01-14 7.681 593,940 -1,556 0.66% 4,562,344
2016-01-15 2016-01-13 8.052 595,496 +1,037 0.66% 4,794,745
2016-01-14 2016-01-12 8.514 594,459 +2,507 0.66% 5,061,475
2016-01-13 2016-01-11 9.162 591,952 +4,754 0.65% 5,423,618
2016-01-12 2016-01-08 9.718 587,198 +3,199 0.65% 5,706,125
2016-01-11 2016-01-07 9.718 583,999 -3,026 0.65% 5,675,038
2016-01-04 2015-12-29 11.291 587,025 -2,161 0.65% 6,628,020
2015-12-29 2015-12-24 11.291 589,186 +2,161 0.65% 6,652,420
2015-12-28 2015-12-22 11.106 587,025 +1,383 0.65% 6,519,364
2015-12-23 2015-12-21 11.383 585,642 -1,901 0.65% 6,666,605
2015-12-21 2015-12-17 11.476 587,543 -2,853 0.65% 6,742,621
2015-12-18 2015-12-16 11.198 590,396 +432 0.65% 6,611,442
2015-12-17 2015-12-15 11.476 589,964 +260 0.65% 6,770,404
2015-12-16 2015-12-14 10.458 589,704 +864 0.65% 6,167,085
2015-12-15 2015-12-11 10.921 588,840 +9,768 0.77% 6,430,529
2015-12-11 2015-12-09 11.291 579,072 -3,198 0.76% 6,538,224
2015-12-10 2015-12-08 11.661 582,270 +432 0.76% 6,789,884
2015-12-09 2015-12-07 12.309 581,838 +4,754 0.76% 7,161,782
2015-12-02 2015-11-30 12.679 577,084 +1,729 0.76% 7,316,898
2015-12-01 2015-11-27 13.049 575,355 +2,161 0.76% 7,507,968
2015-11-30 2015-11-26 12.957 573,194 +1,383 0.75% 7,426,720
2015-11-18 2015-11-16 12.957 571,811 +432 0.75% 7,408,801
2015-11-17 2015-11-13 13.327 571,379 +173 0.75% 7,614,724
2015-11-10 2015-11-06 13.234 571,206 +865 0.75% 7,559,554
2015-11-09 2015-11-05 13.234 570,341 -1,038 0.75% 7,548,107
2015-11-06 2015-11-04 13.419 571,379 +87 0.75% 7,667,604
2015-11-05 2015-11-03 13.512 571,292 +2,593 0.75% 7,719,308
2015-11-04 2015-11-02 13.697 568,699 -951 0.75% 7,789,536
2015-11-02 2015-10-29 14.437 569,650 +1,210 0.75% 8,224,322
2015-10-28 2015-10-26 15.178 568,440 -1,037 0.75% 8,627,717
2015-10-27 2015-10-23 14.993 569,477 +5,187 0.75% 8,538,048
2015-10-26 2015-10-22 14.900 564,290 +1,901 0.74% 8,408,057
2015-10-22 2015-10-19 15.178 562,389 +5,878 0.74% 8,535,875
2015-10-20 2015-10-16 15.733 556,511 +1,124 0.73% 8,755,684
2015-10-19 2015-10-15 16.196 555,387 -778 0.73% 8,995,000
2015-10-16 2015-10-14 16.288 556,165 -1,988 0.73% 9,059,072
2015-10-15 2015-10-13 15.178 558,153 +864 0.73% 8,471,582
2015-10-14 2015-10-12 15.178 557,289 -1,037 0.73% 8,458,468
2015-10-13 2015-10-09 15.178 558,326 +2,161 0.73% 8,474,208
2015-10-12 2015-10-08 15.548 556,165 +10,805 0.73% 8,647,296
2015-10-09 2015-10-07 15.456 545,360 -1,124 0.72% 8,428,827
2015-10-08 2015-10-06 14.900 546,484 -3,457 0.72% 8,142,743
2015-10-07 2015-10-05 14.808 549,941 -1,037 0.72% 8,143,357
2015-10-05 2015-09-30 14.623 550,978 +2,161 0.72% 8,056,729
2015-10-02 2015-09-29 14.623 548,817 +2,074 0.72% 8,025,129
2015-09-29 2015-09-24 15.826 546,743 +2,161 0.72% 8,652,602
2015-09-25 2015-09-23 15.918 544,582 +3,199 0.71% 8,668,803
2015-09-24 2015-09-22 16.474 541,383 +864 0.71% 8,918,504
2015-09-23 2015-09-21 16.103 540,519 -2,853 0.71% 8,704,175
2015-09-22 2015-09-18 16.288 543,372 -11,151 0.71% 8,850,694
2015-09-21 2015-09-17 14.715 554,523 -1,037 0.73% 8,159,886
2015-09-14 2015-09-10 13.234 555,560 +432 0.73% 7,352,489
2015-09-11 2015-09-09 13.697 555,128 +1,383 0.73% 7,603,652
2015-09-10 2015-09-08 13.512 553,745 -8,644 0.73% 7,482,213
2015-09-08 2015-09-04 12.772 562,389 +3,199 0.74% 7,182,627
2015-09-07 2015-09-02 14.345 559,190 -21,611 0.73% 8,021,554
2015-09-04 2015-09-01 14.252 580,801 -432 0.76% 8,277,810
2015-09-01 2015-08-28 15.178 581,233 -2,507 0.76% 8,821,887
2015-08-31 2015-08-27 15.456 583,740 +63,880 0.77% 9,022,010
2015-08-28 2015-08-26 14.900 519,860 +1,729 0.68% 7,746,039
2015-08-27 2015-08-25 14.900 518,131 +2,421 0.68% 7,720,276
2015-08-26 2015-08-24 14.900 515,710 +3,025 0.68% 7,684,203
2015-08-25 2015-08-21 16.566 512,685 -10,286 0.67% 8,493,194
2015-08-24 2015-08-20 17.214 522,971 +19,881 0.69% 9,002,393
2015-08-21 2015-08-19 17.121 503,090 +1,643 0.66% 8,613,602
2015-08-20 2015-08-18 17.677 501,447 +950 0.66% 8,863,920
2015-08-19 2015-08-17 18.417 500,497 -1,901 0.66% 9,217,687
2015-08-18 2015-08-14 18.880 502,398 -3,372 0.66% 9,485,178
2015-08-17 2015-08-13 18.787 505,770 -2,420 0.66% 9,502,032
2015-08-14 2015-08-12 18.787 508,190 +2,161 0.67% 9,547,497
2015-08-13 2015-08-11 19.435 506,029 +7,607 0.66% 9,834,722
2015-08-12 2015-08-10 19.898 498,422 +7,088 0.65% 9,917,519
2015-08-11 2015-08-07 20.361 491,334 +10,460 0.65% 10,003,844
2015-08-10 2015-08-06 21.008 480,874 +778 0.63% 10,102,400
2015-08-07 2015-08-05 18.787 480,096 -7,348 0.63% 9,019,688
2015-08-06 2015-08-04 19.157 487,444 +29,995 0.64% 9,338,185
2015-08-04 2015-07-31 21.656 457,449 +4,927 0.60% 9,906,630
2015-08-03 2015-07-30 17.584 452,522 -7,001 0.59% 7,957,208
2015-07-31 2015-07-29 18.972 459,523 +1,988 0.60% 8,718,234
2015-07-30 2015-07-28 19.528 457,535 +9,681 0.60% 8,934,581
2015-07-29 2015-07-27 19.528 447,854 +14,263 0.59% 8,745,534
2015-07-28 2015-07-24 22.859 433,591 +4,322 0.57% 9,911,619
2015-07-27 2015-07-23 24.525 429,269 +6,138 0.56% 10,527,925
2015-07-24 2015-07-22 24.988 423,131 +2,766 0.56% 10,573,189
2015-07-23 2015-07-21 25.913 420,365 -1,124 0.55% 10,893,112
2015-07-22 2015-07-20 25.913 421,489 +7,693 0.55% 10,922,239
2015-07-21 2015-07-17 25.913 413,796 -1,988 0.54% 10,722,887
2015-07-20 2015-07-16 25.451 415,784 +4,409 0.55% 10,582,003
2015-07-17 2015-07-15 26.839 411,375 -2,767 0.54% 11,040,870
2015-07-16 2015-07-14 28.227 414,142 +10,287 0.59% 11,690,054
2015-07-15 2015-07-13 26.839 403,855 +6,570 0.58% 10,839,041
2015-07-14 2015-07-10 25.913 397,285 +5,013 0.57% 10,295,030
2015-07-13 2015-07-09 22.674 392,272 -1,988 0.56% 8,894,485
2015-07-10 2015-07-08 17.399 394,260 +16,338 0.57% 6,859,745
2015-07-09 2015-07-07 23.137 377,922 +9,767 0.54% 8,743,989
2015-07-08 2015-07-06 26.376 368,155 +3,631 0.53% 9,710,531
2015-07-07 2015-07-03 32.392 364,524 -15,214 0.52% 11,807,598
2015-07-06 2015-07-02 41.184 379,738 +10,027 0.55% 15,639,090
2015-07-03 2015-06-30 44.886 369,711 -950 0.53% 16,594,780
2015-07-02 2015-06-29 42.109 370,661 +2,939 0.53% 15,608,303
2015-06-30 2015-06-26 45.811 367,722 -20,919 0.53% 16,845,822
2015-06-29 2015-06-25 48.125 388,641 +432 0.56% 18,703,348
2015-06-26 2015-06-24 48.125 388,209 +5,532 0.56% 18,682,558
2015-06-25 2015-06-23 49.976 382,677 +9,249 0.55% 19,124,651
2015-06-24 2015-06-22 49.976 373,428 -13,312 0.54% 18,662,423
2015-06-23 2015-06-19 47.200 386,740 +15,560 0.56% 18,253,942
2015-06-22 2015-06-18 47.200 371,180 +6,742 0.53% 17,519,518
2015-06-19 2015-06-17 47.200 364,438 +1,729 0.52% 17,201,298
2015-06-18 2015-06-16 47.200 362,709 +432 0.52% 17,119,690
2015-06-17 2015-06-15 46.274 362,277 +3,199 0.52% 16,764,020
2015-06-16 2015-06-12 48.125 359,078 +2,334 0.52% 17,280,629
2015-06-15 2015-06-11 49.050 356,744 +173 0.51% 17,498,465
2015-06-12 2015-06-10 49.976 356,571 +864 0.51% 17,819,979
2015-06-11 2015-06-09 49.050 355,707 -15,992 0.51% 17,447,599
2015-06-10 2015-06-08 53.678 371,699 -3,976 0.53% 19,952,016
2015-06-09 2015-06-05 55.529 375,675 +12,015 0.54% 20,860,799
2015-06-08 2015-06-04 57.380 363,660 -30,427 0.52% 20,866,741
2015-06-05 2015-06-03 51.827 394,087 +13,744 0.57% 20,424,317
2015-06-04 2015-06-02 53.678 380,343 +4,236 0.55% 20,416,008
2015-06-03 2015-06-01 53.678 376,107 +3,544 0.54% 20,188,628
2015-06-02 2015-05-29 54.603 372,563 -3,285 0.53% 20,343,194
2015-06-01 2015-05-28 55.529 375,848 +11,410 0.54% 20,870,406
2015-05-29 2015-05-27 57.380 364,438 +6,916 0.52% 20,911,382
2015-05-28 2015-05-26 58.305 357,522 +691 0.51% 20,845,423
2015-05-27 2015-05-22 57.380 356,831 +5,619 0.51% 20,474,894
2015-05-26 2015-05-21 58.305 351,212 +17,115 0.50% 20,477,517
2015-05-22 2015-05-20 60.156 334,097 +1,989 0.48% 20,098,023
2015-05-21 2015-05-19 60.156 332,108 +3,803 0.48% 19,978,372
2015-05-20 2015-05-18 60.156 328,305 +6,742 0.47% 19,749,598
2015-05-19 2015-05-15 62.007 321,563 -3,717 0.46% 19,939,225
2015-05-18 2015-05-14 59.231 325,280 +5,446 0.47% 19,266,585
2015-05-15 2015-05-13 60.156 319,834 +1,124 0.46% 19,240,014
2015-05-14 2015-05-12 62.007 318,710 +11,497 0.46% 19,762,318
2015-05-13 2015-05-11 62.007 307,213 -1,470 0.44% 19,049,421
2015-05-12 2015-05-08 60.156 308,683 -8,125 0.44% 18,569,212
2015-05-11 2015-05-07 57.380 316,808 +14,522 0.45% 18,178,382
2015-05-08 2015-05-06 62.007 302,286 +14,781 0.43% 18,743,912
2015-05-07 2015-05-05 64.784 287,505 +48,321 0.41% 18,625,624
2015-05-06 2015-05-04 70.337 239,184 -13,225 0.34% 16,823,375
2015-05-05 2015-04-30 58.305 252,409 -8,299 0.36% 14,716,780
2015-05-04 2015-04-29 56.454 260,708 -11,756 0.37% 14,718,095
2015-04-30 2015-04-28 43.960 272,464 +1,643 0.39% 11,977,609
2015-04-29 2015-04-27 45.349 270,821 +6,223 0.39% 12,281,342
2015-04-28 2015-04-24 45.811 264,598 +4,928 0.38% 12,121,578
2015-04-27 2015-04-23 46.274 259,670 +7,779 0.37% 12,015,980
2015-04-24 2015-04-22 47.200 251,891 +3,199 0.36% 11,889,134
2015-04-23 2015-04-21 46.274 248,692 +5,445 0.36% 11,507,983
2015-04-22 2015-04-20 46.274 243,247 -18,671 0.35% 11,256,021
2015-04-21 2015-04-17 46.274 261,918 +26,538 0.38% 12,120,004
2015-04-20 2015-04-16 47.200 235,380 +6,483 0.34% 11,109,823
2015-04-17 2015-04-15 47.200 228,897 +12,966 0.33% 10,803,828
2015-04-16 2015-04-14 48.125 215,931 +3,458 0.31% 10,391,679
2015-04-15 2015-04-13 49.050 212,473 +14,176 0.31% 10,421,903
2015-04-14 2015-04-10 47.200 198,297 +10,027 0.28% 9,359,523
2015-04-13 2015-04-09 49.976 188,270 +11,929 0.27% 9,408,974
2015-04-10 2015-04-08 52.752 176,341 +5,014 0.25% 9,302,412
2015-04-09 2015-04-02 49.976 171,327 +4,235 0.25% 8,562,232
2015-04-08 2015-04-01 50.901 167,092 +10,373 0.24% 8,505,224
2015-04-02 2015-03-31 50.901 156,719 +10,287 0.23% 7,977,223
2015-04-01 2015-03-30 55.529 146,432 -1,902 0.21% 8,131,200
2015-03-31 2015-03-27 51.827 148,334 +6,311 0.21% 7,687,695
2015-03-30 2015-03-26 52.752 142,023 +3,976 0.20% 7,492,055
2015-03-27 2015-03-25 53.678 138,047 +346 0.20% 7,410,071
2015-03-26 2015-03-24 53.678 137,701 +1,728 0.20% 7,391,498
2015-03-25 2015-03-23 54.603 135,973 +2,334 0.20% 7,424,583
2015-03-24 2015-03-20 56.454 133,639 -4,235 0.19% 7,544,500
2015-03-23 2015-03-19 59.231 137,874 +259 0.20% 8,166,383
2015-03-20 2015-03-18 59.231 137,615 +1,902 0.20% 8,151,042
2015-03-19 2015-03-17 57.380 135,713 +173 0.19% 7,787,186
2015-03-18 2015-03-16 57.380 135,540 -519 0.19% 7,777,259
2015-03-17 2015-03-13 57.380 136,059 +1,210 0.20% 7,807,039
2015-03-16 2015-03-12 58.305 134,849 +2,507 0.19% 7,862,410
2015-03-13 2015-03-11 59.231 132,342 +259 0.19% 7,838,718
2015-03-12 2015-03-10 60.156 132,083 +8,644 0.19% 7,945,618
2015-03-11 2015-03-09 60.156 123,439 -5,186 0.18% 7,425,627
2015-03-10 2015-03-06 62.007 128,625 +346 0.18% 7,975,678
2015-03-09 2015-03-05 62.007 128,279 -173 0.18% 7,954,223
2015-03-06 2015-03-04 58.305 128,452 +259 0.18% 7,489,431
2015-03-05 2015-03-03 57.380 128,193 +865 0.18% 7,355,690
2015-03-04 2015-03-02 62.007 127,328 +2,593 0.18% 7,895,254
2015-03-03 2015-02-27 63.858 124,735 -2,075 0.18% 7,965,349
2015-03-02 2015-02-26 62.007 126,810 -778 0.18% 7,863,134
2015-02-27 2015-02-25 59.231 127,588 +2,594 0.18% 7,557,135
2015-02-26 2015-02-24 61.082 124,994 -865 0.18% 7,634,850
2015-02-25 2015-02-23 57.380 125,859 -1,297 0.18% 7,221,765
2015-02-24 2015-02-18 57.380 127,156 -2,766 0.18% 7,296,187
2015-02-23 2015-02-16 55.529 129,922 +346 0.19% 7,214,419
2015-02-17 2015-02-13 55.529 129,576 -1,469 0.19% 7,195,206
2015-02-16 2015-02-12 50.901 131,045 +2,679 0.19% 6,670,380
2015-02-13 2015-02-11 50.901 128,366 +2,421 0.18% 6,534,015
2015-02-12 2015-02-10 52.752 125,945 -173 0.18% 6,643,902
2015-02-11 2015-02-09 54.603 126,118 +5,273 0.18% 6,886,467
2015-02-10 2015-02-06 57.380 120,845 +5,791 0.17% 6,934,063
2015-02-09 2015-02-05 58.305 115,054 +3,372 0.17% 6,708,257
2015-02-06 2015-02-04 59.231 111,682 +1,123 0.16% 6,615,011
2015-02-05 2015-02-03 61.082 110,559 +778 0.16% 6,753,135
2015-02-04 2015-02-02 62.007 109,781 +260 0.16% 6,807,214
2015-02-03 2015-01-30 65.709 109,521 +605 0.16% 7,196,530
2015-01-30 2015-01-28 62.933 108,916 -692 0.16% 6,854,377
2015-01-27 2015-01-23 61.082 109,608 +4,236 0.16% 6,695,046
2015-01-21 2015-01-19 59.231 105,372 +432 0.15% 6,241,265
2015-01-20 2015-01-16 60.156 104,940 +1,037 0.15% 6,312,797
2015-01-13 2015-01-09 63.858 103,903 +260 0.15% 6,635,056
2015-01-12 2015-01-08 67.560 103,643 -260 0.15% 7,002,131
2015-01-09 2015-01-07 65.709 103,903 +2,680 0.15% 6,827,376
2015-01-07 2015-01-05 70.337 101,223 -778 0.15% 7,119,675
2015-01-06 2015-01-02 73.113 102,001 -2,420 0.15% 7,457,597
2015-01-05 2014-12-31 63.858 104,421 -692 0.15% 6,668,134
2015-01-02 2014-12-29 58.305 105,113 +259 0.15% 6,128,644
2014-12-29 2014-12-22 62.007 104,854 -86 0.15% 6,501,704
2014-12-23 2014-12-19 63.858 104,940 +864 0.15% 6,701,277
2014-12-22 2014-12-18 62.933 104,076 +4,322 0.15% 6,549,783
2014-12-19 2014-12-17 62.933 99,754 -259 0.14% 6,277,788
2014-12-18 2014-12-16 64.784 100,013 +346 0.14% 6,479,208
2014-12-17 2014-12-15 62.933 99,667 -519 0.14% 6,272,313
2014-12-15 2014-12-11 63.858 100,186 -1,124 0.14% 6,397,695
2014-12-12 2014-12-10 58.305 101,310 +3,112 0.15% 5,906,909
2014-12-11 2014-12-09 52.752 98,198 +605 0.14% 5,180,181
2014-12-10 2014-12-08 62.007 97,593 +87 0.14% 6,051,470
2014-12-09 2014-12-05 64.784 97,506 +259 0.14% 6,316,795
2014-12-05 2014-12-03 66.635 97,247 +1,038 0.14% 6,480,016
2014-12-04 2014-12-02 65.709 96,209 +259 0.14% 6,321,810
2014-12-03 2014-12-01 68.486 95,950 +605 0.14% 6,571,191
2014-11-28 2014-11-26 67.560 95,345 -86 0.14% 6,441,517
2014-11-27 2014-11-25 63.858 95,431 +864 0.14% 6,094,049
2014-11-26 2014-11-24 65.709 94,567 -432 0.14% 6,213,916
2014-11-25 2014-11-21 68.486 94,999 -1,902 0.14% 6,506,061
2014-11-24 2014-11-20 68.486 96,901 -1,469 0.14% 6,636,321
2014-11-21 2014-11-19 70.337 98,370 -1,384 0.14% 6,919,005
2014-11-19 2014-11-17 72.187 99,754 +260 0.15% 7,200,992
2014-11-18 2014-11-14 72.187 99,494 +173 0.15% 7,182,223
2014-11-17 2014-11-13 73.113 99,321 -260 0.15% 7,261,654
2014-11-14 2014-11-12 72.187 99,581 +1,988 0.15% 7,188,503
2014-11-13 2014-11-11 73.113 97,593 +260 0.14% 7,135,315
2014-11-12 2014-11-10 74.038 97,333 -87 0.14% 7,206,386
2014-11-10 2014-11-06 71.262 97,420 -950 0.14% 6,942,346
2014-11-07 2014-11-05 74.038 98,370 -1,556 0.14% 7,283,163
2014-11-06 2014-11-04 75.889 99,926 +3,544 0.15% 7,583,326
2014-11-05 2014-11-03 74.964 96,382 +1,037 0.14% 7,225,175
2014-11-04 2014-10-31 73.113 95,345 +1,469 0.14% 6,970,957
2014-11-03 2014-10-30 73.113 93,876 +778 0.14% 6,863,554
2014-10-30 2014-10-28 74.038 93,098 +5,619 0.14% 6,892,833
2014-10-29 2014-10-27 74.038 87,479 +8,990 0.13% 6,476,811
2014-10-28 2014-10-24 78.666 78,489 -1,469 0.11% 6,174,405
2014-10-27 2014-10-23 80.517 79,958 +432 0.12% 6,437,964
2014-10-24 2014-10-22 79.591 79,526 +2,766 0.12% 6,329,581
2014-10-23 2014-10-21 75.889 76,760 -778 0.11% 5,825,272
2014-10-22 2014-10-20 74.038 77,538 +2,247 0.11% 5,740,794
2014-10-21 2014-10-17 74.038 75,291 +1,124 0.11% 5,574,430
2014-10-20 2014-10-16 76.815 74,167 -2,593 0.11% 5,697,131
2014-10-17 2014-10-15 74.038 76,760 +259 0.11% 5,683,192
2014-10-16 2014-10-14 70.337 76,501 -1,729 0.11% 5,380,816
2014-10-15 2014-10-13 69.411 78,230 +14,004 0.11% 5,430,027
2014-10-14 2014-10-10 64.784 64,226 -259 0.09% 4,160,795
2014-10-10 2014-10-08 62.007 64,485 +345 0.09% 3,998,535
2014-10-09 2014-10-07 62.007 64,140 +519 0.09% 3,977,143
2014-10-08 2014-10-06 59.231 63,621 +1,297 0.09% 3,768,321
2014-10-03 2014-09-29 62.933 62,324 -778 0.09% 3,922,217
2014-09-30 2014-09-26 64.784 63,102 -1,038 0.09% 4,087,978
2014-09-26 2014-09-24 62.933 64,140 -11,151 0.09% 4,036,503
2014-09-24 2014-09-22 63.858 75,291 +3,717 0.11% 4,807,946
2014-09-23 2014-09-19 62.007 71,574 -691 0.10% 4,438,104
2014-09-22 2014-09-18 62.933 72,265 -1,297 0.11% 4,547,831
2014-09-19 2014-09-17 66.635 73,562 -5,964 0.11% 4,901,776
2014-09-18 2014-09-16 65.709 79,526 +1,815 0.12% 5,225,585
2014-09-17 2014-09-15 67.560 77,711 -2,334 0.11% 5,250,163
2014-09-16 2014-09-12 65.709 80,045 +1,383 0.12% 5,259,688
2014-09-15 2014-09-11 63.858 78,662 -1,296 0.12% 5,023,212
2014-09-12 2014-09-10 63.858 79,958 +7,866 0.12% 5,105,972
2014-09-11 2014-09-08 64.784 72,092 -2,075 0.11% 4,670,383
2014-09-10 2014-09-05 62.007 74,167 +2,075 0.11% 4,598,889
2014-09-08 2014-09-04 57.380 72,092 +432 0.11% 4,136,625
2014-09-05 2014-09-03 54.603 71,660 -432 0.10% 3,912,877
2014-09-04 2014-09-02 55.529 72,092 +173 0.11% 4,003,186
2014-09-03 2014-09-01 55.529 71,919 +86 0.11% 3,993,579
2014-09-02 2014-08-29 51.827 71,833 -2,161 0.11% 3,722,883
2014-09-01 2014-08-28 49.976 73,994 -1,729 0.11% 3,697,921
2014-08-28 2014-08-26 49.976 75,723 -864 0.11% 3,784,330
2014-08-27 2014-08-25 49.828 76,587 -2,161 0.11% 3,816,168
2014-08-26 2014-08-22 50.751 78,748 -321 0.12% 3,996,510
2014-08-25 2014-08-21 50.751 79,069 -3,034 0.12% 4,012,801
2014-08-21 2014-08-19 49.828 82,103 -1,041 0.12% 4,091,019
2014-08-19 2014-08-15 48.905 83,144 -1,387 0.12% 4,066,169
2014-08-18 2014-08-14 47.982 84,531 +6,416 0.12% 4,056,001
2014-08-15 2014-08-13 51.673 78,115 -5,982 0.11% 4,036,465
2014-08-14 2014-08-12 48.905 84,097 -2,341 0.12% 4,112,776
2014-08-13 2014-08-11 48.905 86,438 -434 0.13% 4,227,263
2014-08-11 2014-08-07 45.214 86,872 -8,583 0.13% 3,927,847
2014-08-08 2014-08-06 45.214 95,455 -12,138 0.14% 4,315,921
2014-08-06 2014-08-04 43.369 107,593 +867 0.16% 4,666,170
2014-08-04 2014-07-31 44.291 106,726 -7,369 0.16% 4,727,050
2014-08-01 2014-07-30 43.369 114,095 +1,387 0.17% 4,948,153
2014-07-31 2014-07-29 44.753 112,708 +2,774 0.16% 5,044,001
2014-07-30 2014-07-28 45.676 109,934 +8,237 0.16% 5,021,297
2014-07-29 2014-07-25 47.060 101,697 -260 0.15% 4,785,827
2014-07-28 2014-07-24 46.137 101,957 -1,214 0.15% 4,703,983
2014-07-25 2014-07-23 47.982 103,171 +433 0.15% 4,950,393
2014-07-24 2014-07-22 47.982 102,738 +434 0.15% 4,929,617
2014-07-22 2014-07-18 46.137 102,304 +1,040 0.15% 4,719,993
2014-07-21 2014-07-17 47.982 101,264 +434 0.15% 4,858,891
2014-07-17 2014-07-15 47.982 100,830 +173 0.15% 4,838,066
2014-07-16 2014-07-14 47.982 100,657 -2,601 0.15% 4,829,765
2014-07-15 2014-07-11 47.060 103,258 +434 0.15% 4,859,287
2014-07-14 2014-07-10 47.982 102,824 +346 0.15% 4,933,743
2014-07-10 2014-07-08 50.751 102,478 -1,300 0.15% 5,200,822
2014-07-08 2014-07-04 47.060 103,778 -520 0.15% 4,883,758
2014-07-03 2014-06-30 47.060 104,298 +4,335 0.15% 4,908,229
2014-07-02 2014-06-27 45.214 99,963 +86 0.15% 4,519,746
2014-06-27 2014-06-25 43.369 99,877 +954 0.15% 4,331,537
2014-06-26 2014-06-24 46.137 98,923 +434 0.14% 4,564,004
2014-06-25 2014-06-23 47.060 98,489 +1,300 0.14% 4,634,860
2014-06-24 2014-06-20 49.828 97,189 -173 0.14% 4,842,722
2014-06-23 2014-06-19 49.828 97,362 -2,081 0.14% 4,851,343
2014-06-20 2014-06-18 47.982 99,443 +2,254 0.15% 4,771,515
2014-06-18 2014-06-16 50.751 97,189 -520 0.14% 4,932,402
2014-06-17 2014-06-13 48.905 97,709 +693 0.14% 4,778,473
2014-06-16 2014-06-12 50.751 97,016 +2,515 0.14% 4,923,622
2014-06-13 2014-06-11 49.828 94,501 +1,300 0.14% 4,708,785
2014-06-12 2014-06-10 50.751 93,201 +694 0.14% 4,730,009
2014-06-11 2014-06-09 47.982 92,507 +433 0.14% 4,438,709
2014-06-10 2014-06-06 47.982 92,074 +1,474 0.13% 4,417,932
2014-06-06 2014-06-04 50.751 90,600 +780 0.13% 4,598,006
2014-06-05 2014-06-03 48.905 89,820 +1,474 0.13% 4,392,660
2014-06-04 2014-05-30 48.905 88,346 +867 0.13% 4,320,574
2014-05-30 2014-05-28 51.673 87,479 +694 0.13% 4,520,334
2014-05-29 2014-05-27 50.751 86,785 +1,214 0.13% 4,404,393
2014-05-27 2014-05-23 55.364 85,571 +173 0.12% 4,737,580
2014-05-22 2014-05-20 55.364 85,398 -173 0.12% 4,728,002
2014-05-21 2014-05-19 55.364 85,571 -3,208 0.12% 4,737,580
2014-05-20 2014-05-16 57.210 88,779 +607 0.13% 5,079,028
2014-05-19 2014-05-15 57.210 88,172 -694 0.13% 5,044,302
2014-05-16 2014-05-14 56.287 88,866 -433 0.13% 5,002,005
2014-05-15 2014-05-13 56.287 89,299 -174 0.13% 5,026,378
2014-05-12 2014-05-08 55.364 89,473 +17,340 0.13% 4,953,611
2014-05-09 2014-05-07 58.133 72,133 -2,341 0.11% 4,193,274
2014-05-08 2014-05-05 57.210 74,474 -20,634 0.11% 4,260,642
2014-05-05 2014-04-30 49.828 95,108 -6,416 0.14% 4,739,030
2014-04-30 2014-04-28 47.060 101,524 +260 0.15% 4,777,686
2014-04-29 2014-04-25 47.982 101,264 +11,271 0.15% 4,858,891
2014-04-28 2014-04-24 54.442 89,993 -1,474 0.13% 4,899,361
2014-04-25 2014-04-23 54.442 91,467 -173 0.13% 4,979,608
2014-04-24 2014-04-22 54.442 91,640 +780 0.13% 4,989,026
2014-04-17 2014-04-15 48.905 90,860 +6,069 0.13% 4,443,522
2014-04-16 2014-04-14 45.676 84,791 -10,837 0.12% 3,872,876
2014-04-15 2014-04-11 40.600 95,628 +10,837 0.14% 3,882,544
2014-04-10 2014-04-08 41.523 84,791 -6,763 0.12% 3,520,797
2014-04-09 2014-04-07 42.907 91,554 -520 0.13% 3,928,339
2014-04-08 2014-04-04 41.523 92,074 +9,710 0.13% 3,823,211
2014-04-07 2014-04-03 43.369 82,364 +261 0.12% 3,572,021
2014-04-04 2014-04-02 46.137 82,103 -7,630 0.12% 3,787,980
2014-04-03 2014-04-01 36.448 89,733 +33,552 0.13% 3,270,604
2014-04-02 2014-03-31 45.676 56,181 -173 0.08% 2,566,099
2014-04-01 2014-03-28 46.137 56,354 +11,531 0.08% 2,600,001
2014-03-31 2014-03-27 49.828 44,823 +2,688 0.07% 2,233,435
2014-03-27 2014-03-25 56.287 42,135 +10,490 0.06% 2,371,655
2014-03-26 2014-03-24 60.901 31,645 -2,254 0.05% 1,927,204
2014-03-24 2014-03-20 66.437 33,899 +9,103 0.05% 2,252,154
2014-03-21 2014-03-19 69.205 24,796 +4,422 0.04% 1,716,017
2014-03-20 2014-03-18 68.283 20,374 -1,301 0.03% 1,391,191
2014-03-19 2014-03-17 62.746 21,675 -173 0.03% 1,360,024
2014-03-18 2014-03-14 64.592 21,848 +520 0.03% 1,411,200
2014-03-17 2014-03-13 64.592 21,328 -4,161 0.03% 1,377,612
2014-03-14 2014-03-12 67.360 25,489 +1,994 0.04% 1,716,937
2014-03-13 2014-03-11 67.360 23,495 +433 0.03% 1,582,621
2014-03-12 2014-03-10 72.896 23,062 -1,127 0.03% 1,681,136
2014-03-11 2014-03-07 73.819 24,189 +8,410 0.04% 1,785,610
2014-03-10 2014-03-06 70.128 15,779 -1,301 0.02% 1,106,552
2014-03-07 2014-03-05 70.128 17,080 +1,127 0.02% 1,197,789
2014-03-06 2014-03-04 71.051 15,953 -1,820 0.02% 1,133,475
2014-03-05 2014-03-03 67.360 17,773 -3,121 0.03% 1,197,188
2014-03-04 2014-02-28 59.978 20,894 +433 0.03% 1,253,181
2014-03-03 2014-02-27 56.287 20,461 +520 0.03% 1,151,689
2014-02-28 2014-02-26 55.364 19,941 +2,601 0.03% 1,104,020
2014-02-27 2014-02-25 54.442 17,340 -520 0.03% 944,017
2014-02-26 2014-02-24 63.669 17,860 -6,416 0.03% 1,137,128
2014-02-25 2014-02-21 64.592 24,276 +2,688 0.04% 1,568,028
2014-02-24 2014-02-20 70.128 21,588 +347 0.03% 1,513,926
2014-02-21 2014-02-19 68.283 21,241 +14,912 0.03% 1,450,392
2014-02-20 2014-02-18 72.896 6,329 -87 0.05% 461,361
2014-02-19 2014-02-17 73.819 6,416 -867 0.05% 473,623
2014-02-18 2014-02-14 74.742 7,283 -260 0.05% 544,345
2014-02-17 2014-02-13 77.510 7,543 -1,474 0.06% 584,658
2014-02-14 2014-02-12 83.969 9,017 +5,289 0.07% 757,150
2014-02-13 2014-02-11 59.055 3,728 +260 0.03% 220,158
2014-02-12 2014-02-10 62.377 3,468 -12,571 0.03% 216,324
2014-02-11 2014-02-07 63.484 16,039 +433 0.02% 1,018,227
2014-02-10 2014-02-06 61.823 15,606 -867 0.02% 964,817
2014-02-07 2014-02-05 63.669 16,473 +867 0.02% 1,048,819
2014-02-06 2014-02-04 64.592 15,606 +1,734 0.02% 1,008,018
2014-02-05 2014-01-30 66.437 13,872 +1,734 0.02% 921,617
2014-02-04 2014-01-28 64.223 12,138 +867 0.02% 779,534
2014-01-29 2014-01-27 65.514 11,271 +3,468 0.02% 738,413
2014-01-27 2014-01-23 63.669 7,803 +434 0.01% 496,809
2014-01-24 2014-01-22 65.330 7,369 +867 0.01% 481,416
2014-01-23 2014-01-21 61.085 6,502 -434 0.01% 397,177
2014-01-21 2014-01-17 57.948 6,936 -1,300 0.01% 401,927
2014-01-20 2014-01-16 57.948 8,236 -867 0.01% 477,260
2014-01-17 2014-01-15 58.317 9,103 +433 0.01% 530,860
2014-01-16 2014-01-14 59.055 8,670 +867 0.01% 512,009
2014-01-15 2014-01-13 57.579 7,803 +1,734 0.01% 449,288
2014-01-14 2014-01-10 57.210 6,069 +1,301 0.01% 347,206
2014-01-13 2014-01-09 56.841 4,768 -1,301 0.01% 271,016
2014-01-10 2014-01-08 57.394 6,069 -5,635 0.01% 348,326
2014-01-09 2014-01-07 58.133 11,704 +6,069 0.02% 680,383
2014-01-07 2014-01-03 52.042 5,635 +1,300 0.01% 293,259
2014-01-06 2014-01-02 49.828 4,335 -1,734 0.01% 216,004
2014-01-03 2013-12-31 47.613 6,069 +1,301 0.01% 288,965
2013-12-30 2013-12-24 46.137 4,768 -434 0.01% 219,981
2013-12-23 2013-12-19 45.768 5,202 -433 0.01% 238,084
2013-12-20 2013-12-18 47.613 5,635 -434 0.01% 268,301
2013-12-19 2013-12-17 44.661 6,069 -433 0.01% 271,045
2013-12-17 2013-12-13 43.922 6,502 -434 0.01% 285,583
2013-12-13 2013-12-11 44.291 6,936 +434 0.01% 307,206
2013-12-10 2013-12-06 46.506 6,502 +867 0.01% 302,382
2013-12-09 2013-12-05 44.291 5,635 -867 0.01% 249,582
2013-12-03 2013-11-29 45.583 6,502 +433 0.01% 296,383
2013-11-29 2013-11-27 46.506 6,069 -433 0.01% 282,245
2013-11-28 2013-11-26 46.506 6,502 -2,168 0.01% 302,382
2013-11-27 2013-11-25 46.137 8,670 -867 0.01% 400,007
2013-11-19 2013-11-15 43.184 9,537 +867 0.01% 411,847
2013-11-15 2013-11-13 42.077 8,670 -5,635 0.01% 364,807
2013-11-14 2013-11-12 45.030 14,305 -3,468 0.02% 644,149
2013-11-12 2013-11-08 42.446 17,773 -867 0.03% 754,392
2013-11-11 2013-11-07 42.261 18,640 +3,468 0.03% 787,753
2013-11-08 2013-11-06 46.875 15,172 +7,803 0.02% 711,189
2013-11-07 2013-11-05 42.446 7,369 -867 0.01% 312,784
2013-11-06 2013-11-04 41.154 8,236 -1,301 0.01% 338,946
2013-11-04 2013-10-31 40.600 9,537 -1,734 0.01% 387,207
2013-11-01 2013-10-30 40.600 11,271 -867 0.02% 457,608
2013-10-30 2013-10-28 38.755 12,138 -1,300 0.02% 470,408
2013-10-29 2013-10-25 41.154 13,438 -2,601 0.02% 553,029
2013-10-28 2013-10-24 41.154 16,039 -434 0.02% 660,071
2013-10-25 2013-10-23 40.231 16,473 -1,734 0.03% 662,732
2013-10-24 2013-10-22 41.339 18,207 +3,902 0.03% 752,654
2013-10-23 2013-10-21 36.171 14,305 +5,635 0.02% 517,431
2013-10-22 2013-10-18 44.476 8,670 +3,035 0.01% 385,607
2013-10-21 2013-10-17 46.875 5,635 -4,335 0.01% 264,141
2013-10-18 2013-10-16 45.399 9,970 +3,468 0.02% 452,625
2013-10-17 2013-10-15 45.399 6,502 -2,168 0.01% 295,183
2013-10-16 2013-10-11 48.721 8,670 -6,069 0.01% 422,408
2013-10-15 2013-10-10 48.352 14,739 +8,670 0.02% 712,653
2013-10-11 2013-10-09 41.892 6,069 -6,069 0.01% 254,245
2013-10-10 2013-10-08 38.570 12,138 +1,734 0.02% 468,168
2013-10-08 2013-10-04 37.279 10,404 -3,901 0.02% 387,847
2013-10-04 2013-10-02 36.356 14,305 +867 0.02% 520,071
2013-10-02 2013-09-27 29.528 13,438 -1,301 0.02% 396,792
2013-09-30 2013-09-26 26.759 14,739 -5,202 0.02% 394,407
2013-09-25 2013-09-23 27.682 19,941 -3,901 0.03% 552,010
2013-09-24 2013-09-19 23.622 23,842 +433 0.04% 563,198
2013-09-23 2013-09-18 19.378 23,409 -433 0.04% 453,608
2013-09-19 2013-09-17 21.777 23,842 +2,601 0.04% 519,198
2013-09-18 2013-09-16 19.193 21,241 +14,739 0.03% 407,678
2013-09-17 2013-09-13 15.502 6,502 -867 0.01% 100,794
2013-09-16 2013-09-12 13.103 7,369 -867 0.01% 96,555
2013-08-26 2013-08-22 9.043 8,236 -505 0.01% 74,477
2013-06-19 2013-06-17 9.565 8,741 -5,980 0.01% 83,604
2013-06-03 2013-05-30 10.434 14,721 +2,760 0.02% 153,600
2013-05-30 2013-05-28 10.260 11,961 -3,680 0.02% 122,722
2013-05-14 2013-05-10 9.738 15,641 -3,680 0.02% 152,319
2013-05-09 2013-05-07 10.086 19,321 +920 0.03% 194,876
2013-04-30 2013-04-26 10.260 18,401 +6,900 0.03% 188,797
2013-04-29 2013-04-25 10.608 11,501 +1,840 0.02% 122,002
2013-04-26 2013-04-24 10.434 9,661 +8,281 0.01% 100,803
2013-04-24 2013-04-22 9.391 1,380 +1,380 0.00% 12,959
2013-04-18 2013-04-16 9.565 0 -10,581
2012-12-17 2012-12-13 10.956 10,581 +2,300 0.02% 115,923
2012-12-14 2012-12-12 10.608 8,281 +7,821 0.01% 87,844
2012-12-12 2012-12-10 10.260 460 +460 0.00% 4,720
2012-07-24 2012-07-20 8.200 0 -5,473
2012-07-04 2012-06-29 9.325 5,473 -5,971 0.01% 51,036
2012-06-29 2012-06-27 9.807 11,444 +11,444 0.02% 112,235
2012-05-25 2012-05-23 10.450 0 -995
2012-05-24 2012-05-22 10.290 995 +995 0.00% 10,238
2012-05-23 2012-05-21 11.737 0 -1,493
2012-05-16 2012-05-14 9.325 1,493 -1,493 0.00% 13,922
2012-05-14 2012-05-10 8.360 2,986 -995 0.00% 24,964
2012-05-10 2012-05-08 8.200 3,981 +2,488 0.01% 32,643
2012-05-03 2012-04-30 6.431 1,493 +1,493 0.00% 9,602
2012-04-20 2012-04-18 5.788 0

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