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: EVERBRIGHT SECURITIES INVESTMENT

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 3.480 372,600 +0 0.05% 1,296,648
2025-10-13 2025-10-09 3.500 372,600 +0 0.05% 1,304,100
2025-10-10 2025-10-08 3.510 372,600 +0 0.05% 1,307,826
2025-10-09 2025-10-06 3.520 372,600 +0 0.05% 1,311,552
2025-10-08 2025-10-03 3.560 372,600 +0 0.05% 1,326,456
2025-10-06 2025-10-02 3.610 372,600 +0 0.05% 1,345,086
2025-10-03 2025-09-30 3.600 372,600 +0 0.05% 1,341,360
2025-10-02 2025-09-29 3.610 372,600 +0 0.05% 1,345,086
2025-09-30 2025-09-26 3.600 372,600 +0 0.05% 1,341,360
2025-09-29 2025-09-25 3.600 372,600 +0 0.05% 1,341,360
2025-09-26 2025-09-24 3.560 372,600 +0 0.05% 1,326,456
2025-09-25 2025-09-23 3.620 372,600 +0 0.05% 1,348,812
2025-09-24 2025-09-22 3.570 372,600 +0 0.05% 1,330,182
2025-09-23 2025-09-19 3.570 372,600 +0 0.05% 1,330,182
2025-09-22 2025-09-18 3.580 372,600 +0 0.05% 1,333,908
2025-09-19 2025-09-17 3.580 372,600 -6,000 0.05% 1,333,908
2025-08-14 2025-08-12 3.520 378,600 -4,400 0.05% 1,332,672
2025-07-28 2025-07-24 3.670 383,000 +2,600 0.05% 1,405,610
2025-07-02 2025-06-27 3.380 380,400 +139,600 0.05% 1,285,752
2025-06-03 2025-05-30 3.587 240,800 +9,191 0.03% 863,728
2024-12-11 2024-12-09 3.553 231,609 +8,646 0.03% 822,953
2024-11-07 2024-11-05 3.672 222,963 -16,667 0.03% 818,720
2024-10-22 2024-10-18 3.564 239,630 -2,778 0.04% 854,041
2024-10-10 2024-10-08 3.758 242,408 -4,629 0.04% 911,066
2024-06-13 2024-06-11 4.061 247,037 +1,296 0.04% 1,003,167
2024-06-05 2024-06-03 4.504 245,741 +5,327 0.04% 1,106,712
2024-04-16 2024-04-12 4.348 240,414 +180 0.04% 1,045,201
2024-03-06 2024-03-04 4.615 240,234 +1,794 0.04% 1,108,691
2024-01-26 2024-01-24 4.236 238,440 +1,794 0.04% 1,010,039
2023-12-27 2023-12-21 4.013 236,646 +8,971 0.04% 949,680
2023-12-19 2023-12-15 4.626 227,675 +8,970 0.04% 1,053,268
2023-12-14 2023-12-12 5.044 218,705 -3,588 0.03% 1,103,074
2023-12-13 2023-12-11 5.159 222,293 +6,608 0.04% 1,146,710
2023-11-29 2023-11-27 5.044 215,685 -8,704 0.04% 1,087,842
2023-11-20 2023-11-16 5.067 224,389 +8,704 0.04% 1,136,898
2023-10-05 2023-10-03 6.009 215,685 -6,963 0.04% 1,295,994
2023-10-04 2023-09-29 5.894 222,648 +6,963 0.04% 1,312,253
2023-09-28 2023-09-26 6.181 215,685 +348 0.04% 1,333,164
2023-09-27 2023-09-25 6.158 215,337 -4,178 0.03% 1,326,065
2023-09-11 2023-09-06 5.584 219,515 -3,655 0.04% 1,225,694
2023-08-28 2023-08-24 5.641 223,170 -13,056 0.04% 1,258,922
2023-08-17 2023-08-15 5.802 236,226 -3,308 0.04% 1,370,568
2023-07-21 2023-07-19 5.227 239,534 -348 0.04% 1,252,161
2023-06-02 2023-05-31 5.827 239,882 +6,693 0.04% 1,397,706
2023-05-30 2023-05-25 5.850 233,189 -338 0.04% 1,364,221
2023-05-23 2023-05-19 5.957 233,527 -339 0.04% 1,391,038
2023-03-14 2023-03-10 6.240 233,866 -507 0.04% 1,459,393
2023-02-14 2023-02-10 6.288 234,373 +846 0.04% 1,473,637
2022-12-16 2022-12-14 6.843 233,527 -4,739 0.04% 1,598,038
2022-12-15 2022-12-13 6.973 238,266 -2,199 0.04% 1,661,443
2022-12-12 2022-12-08 6.703 240,465 +11,778 0.04% 1,611,862
2022-10-19 2022-10-17 7.261 228,687 -1,650 0.04% 1,660,424
2022-10-11 2022-10-07 7.418 230,337 -1,650 0.04% 1,708,700
2022-07-28 2022-07-26 8.776 231,987 -1,650 0.04% 2,035,884
2022-07-22 2022-07-20 8.752 233,637 -330 0.04% 2,044,700
2022-07-20 2022-07-18 8.679 233,967 -8,250 0.04% 2,030,572
2022-07-14 2022-07-12 8.703 242,217 -1,485 0.04% 2,108,045
2022-07-12 2022-07-08 8.655 243,702 -19,800 0.04% 2,109,153
2022-06-02 2022-05-31 8.552 263,502 +12,152 0.04% 2,253,483
2022-05-30 2022-05-26 8.450 251,350 +1,416 0.04% 2,124,006
2022-03-17 2022-03-15 9.187 249,934 -2,361 0.04% 2,296,248
2022-03-16 2022-03-14 9.187 252,295 -7,869 0.04% 2,317,940
2022-03-11 2022-03-09 9.175 260,164 -7,870 0.05% 2,386,930
2022-01-07 2022-01-05 8.793 268,034 -472 0.05% 2,356,955
2021-12-16 2021-12-14 7.917 268,506 +7,870 0.05% 2,125,677
2021-12-10 2021-12-08 8.879 260,636 +6,226 0.05% 2,314,061
2021-12-09 2021-12-07 8.852 254,410 -1,383 0.05% 2,252,159
2021-12-08 2021-12-06 8.592 255,793 +461 0.05% 2,197,802
2021-10-05 2021-09-30 9.282 255,332 +461 0.05% 2,370,013
2021-10-04 2021-09-29 9.425 254,871 +461 0.05% 2,402,232
2021-09-23 2021-09-20 10.376 254,410 -5,684 0.04% 2,639,663
2021-09-13 2021-09-09 10.271 260,094 -1,998 0.05% 2,671,550
2021-08-26 2021-08-24 9.803 262,092 -3,687 0.05% 2,569,240
2021-08-25 2021-08-23 9.660 265,779 -3,994 0.05% 2,567,323
2021-08-24 2021-08-20 9.438 269,773 -3,380 0.05% 2,546,200
2021-08-06 2021-08-04 9.608 273,153 -7,989 0.05% 2,624,329
2021-08-05 2021-08-03 9.464 281,142 +2,151 0.05% 2,660,824
2021-07-30 2021-07-28 9.425 278,991 +768 0.05% 2,629,570
2021-07-29 2021-07-27 9.464 278,223 +768 0.05% 2,633,197
2021-07-19 2021-07-15 9.595 277,455 -4,608 0.05% 2,662,049
2021-06-29 2021-06-25 9.438 282,063 -9,218 0.05% 2,662,196
2021-06-21 2021-06-17 9.438 291,281 -768 0.05% 2,749,199
2021-06-17 2021-06-15 9.282 292,049 +10,754 0.05% 2,710,823
2021-06-11 2021-06-09 9.217 281,295 +307 0.05% 2,592,694
2021-06-09 2021-06-07 9.191 280,988 +1,536 0.05% 2,582,548
2021-06-08 2021-06-04 9.347 279,452 +154 0.05% 2,612,087
2021-06-04 2021-06-02 9.390 279,298 +5,682 0.05% 2,622,593
2021-06-03 2021-06-01 9.403 273,616 -3,012 0.05% 2,572,873
2021-06-02 2021-05-31 9.297 276,628 +3,765 0.05% 2,571,803
2021-06-01 2021-05-28 9.164 272,863 +2,711 0.05% 2,500,560
2021-05-13 2021-05-11 9.297 270,152 -3,313 0.05% 2,511,596
2021-05-03 2021-04-29 9.324 273,465 +46,682 0.05% 2,549,661
2021-04-28 2021-04-26 9.390 226,783 +752 0.04% 2,129,480
2021-03-10 2021-03-08 10.386 226,031 +1,356 0.04% 2,347,569
2021-03-08 2021-03-04 10.692 224,675 -3,765 0.04% 2,402,117
2021-03-05 2021-03-03 10.625 228,440 +3,765 0.04% 2,427,201
2021-02-18 2021-02-16 10.466 224,675 -37,647 0.04% 2,351,389
2021-02-10 2021-02-08 10.413 262,322 +14,155 0.05% 2,731,457
2021-02-04 2021-02-02 10.373 248,167 +19,727 0.04% 2,574,179
2021-01-22 2021-01-20 10.426 228,440 +3,765 0.04% 2,381,691
2021-01-20 2021-01-18 10.280 224,675 -1,506 0.04% 2,309,614
2021-01-18 2021-01-14 10.306 226,181 -452 0.04% 2,331,103
2021-01-06 2021-01-04 10.559 226,633 +3,313 0.04% 2,392,951
2021-01-05 2020-12-31 10.638 223,320 +4,216 0.04% 2,375,766
2020-12-11 2020-12-09 11.181 219,104 +5,950 0.04% 2,449,816
2020-12-10 2020-12-08 11.195 213,154 +586 0.04% 2,386,198
2020-12-07 2020-12-03 11.290 212,568 -7,325 0.04% 2,399,952
2020-11-06 2020-11-04 11.236 219,893 -3,662 0.04% 2,470,645
2020-10-08 2020-10-06 11.399 223,555 -7,325 0.04% 2,548,414
2020-10-07 2020-10-05 11.440 230,880 -5,860 0.04% 2,641,372
2020-09-03 2020-09-01 10.908 236,740 -19,777 0.04% 2,582,365
2020-09-02 2020-08-31 10.444 256,517 +19,044 0.05% 2,679,025
2020-08-28 2020-08-26 11.468 237,473 -7,032 0.04% 2,723,283
2020-08-26 2020-08-24 11.959 244,505 +2,637 0.04% 2,924,092
2020-08-25 2020-08-21 11.604 241,868 +10,988 0.04% 2,806,703
2020-08-10 2020-08-06 9.597 230,880 -10,988 0.04% 2,215,852
2020-07-30 2020-07-28 7.645 241,868 -1,465 0.04% 1,849,122
2020-07-23 2020-07-21 8.041 243,333 -1,465 0.04% 1,956,661
2020-07-20 2020-07-16 8.601 244,798 +2,198 0.04% 2,105,463
2020-07-15 2020-07-13 9.147 242,600 -147 0.04% 2,219,038
2020-07-13 2020-07-09 9.447 242,747 +7,325 0.04% 2,293,291
2020-07-09 2020-07-07 9.761 235,422 +7,325 0.04% 2,298,012
2020-07-08 2020-07-06 9.925 228,097 +3,663 0.04% 2,263,879
2020-07-03 2020-06-30 9.529 224,434 -2,637 0.04% 2,138,667
2020-06-05 2020-06-03 10.389 227,071 +6,565 0.04% 2,359,107
2020-06-03 2020-06-01 10.600 220,506 -10,812 0.04% 2,337,402
2020-06-01 2020-05-28 10.249 231,318 -7,113 0.04% 2,370,711
2020-05-27 2020-05-25 10.713 238,431 +7,113 0.04% 2,554,226
2020-05-25 2020-05-21 11.205 231,318 -1,565 0.04% 2,591,847
2020-05-22 2020-05-20 11.247 232,883 +3,699 0.04% 2,619,204
2020-05-20 2020-05-18 11.205 229,184 +5,122 0.04% 2,567,936
2020-04-17 2020-04-15 11.036 224,062 -1,565 0.04% 2,472,746
2020-03-27 2020-03-25 10.446 225,627 -7,113 0.04% 2,356,793
2020-03-17 2020-03-13 11.416 232,740 +2,134 0.04% 2,656,860
2020-03-03 2020-02-28 12.892 230,606 -1,423 0.04% 2,972,908
2020-03-02 2020-02-27 13.299 232,029 -711 0.04% 3,085,851
2020-02-25 2020-02-21 13.777 232,740 -2,134 0.04% 3,206,555
2020-02-21 2020-02-19 13.820 234,874 -3,557 0.04% 3,245,862
2020-02-20 2020-02-18 13.876 238,431 +3,557 0.04% 3,308,426
2020-02-19 2020-02-17 13.946 234,874 +7,397 0.04% 3,275,580
2020-02-12 2020-02-10 14.030 227,477 -1,422 0.04% 3,191,609
2020-02-11 2020-02-07 14.171 228,899 -996 0.04% 3,243,740
2020-02-05 2020-02-03 14.143 229,895 -2,845 0.04% 3,251,390
2020-02-04 2020-01-31 13.946 232,740 -1,423 0.04% 3,245,819
2020-02-03 2020-01-30 14.030 234,163 -5,690 0.04% 3,285,416
2020-01-30 2020-01-24 14.396 239,853 +1,422 0.04% 3,452,921
2020-01-21 2020-01-17 14.733 238,431 +1,423 0.04% 3,512,898
2020-01-20 2020-01-16 14.649 237,008 +1,422 0.04% 3,471,941
2020-01-17 2020-01-15 14.537 235,586 -5,832 0.04% 3,424,614
2019-12-23 2019-12-19 14.396 241,418 -712 0.04% 3,475,451
2019-12-16 2019-12-12 14.312 242,130 -7,113 0.04% 3,465,277
2019-12-06 2019-12-04 15.450 249,243 +20,293 0.05% 3,850,751
2019-12-04 2019-12-02 15.626 228,950 +1,365 0.04% 3,577,500
2019-11-26 2019-11-22 15.391 227,585 -4,094 0.04% 3,502,795
2019-11-19 2019-11-15 15.098 231,679 -6,822 0.04% 3,497,886
2019-11-12 2019-11-08 15.215 238,501 +6,822 0.05% 3,628,853
2019-11-06 2019-11-04 15.303 231,679 -2,046 0.04% 3,545,431
2019-10-25 2019-10-23 14.688 233,725 -137 0.04% 3,432,849
2019-10-10 2019-10-08 14.541 233,862 -6,822 0.04% 3,400,581
2019-10-02 2019-09-27 14.556 240,684 -1,364 0.05% 3,503,308
2019-09-23 2019-09-19 14.776 242,048 -1,501 0.05% 3,576,382
2019-09-20 2019-09-18 14.834 243,549 -2,047 0.05% 3,612,840
2019-09-19 2019-09-17 14.746 245,596 -545 0.05% 3,621,605
2019-09-18 2019-09-16 14.805 246,141 -7,232 0.05% 3,644,074
2019-09-17 2019-09-13 14.863 253,373 -7,777 0.05% 3,765,998
2019-09-16 2019-09-12 14.746 261,150 +4,093 0.05% 3,850,967
2019-09-11 2019-09-09 14.526 257,057 +3,411 0.05% 3,734,091
2019-09-10 2019-09-06 14.776 253,646 -20,466 0.05% 3,747,748
2019-09-09 2019-09-05 14.805 274,112 +10,233 0.05% 4,058,179
2019-09-06 2019-09-04 14.600 263,879 -3,411 0.05% 3,852,530
2019-09-05 2019-09-03 14.306 267,290 -2,047 0.05% 3,823,969
2019-08-30 2019-08-28 14.438 269,337 -2,728 0.05% 3,888,786
2019-08-29 2019-08-27 14.438 272,065 -4,094 0.05% 3,928,174
2019-08-28 2019-08-26 14.468 276,159 +4,776 0.05% 3,995,381
2019-08-27 2019-08-23 14.585 271,383 +2,046 0.05% 3,958,107
2019-08-22 2019-08-20 14.893 269,337 -4,775 0.05% 4,011,174
2019-08-19 2019-08-15 14.468 274,112 +4,775 0.05% 3,965,765
2019-08-16 2019-08-14 14.468 269,337 +4,776 0.05% 3,896,682
2019-08-15 2019-08-13 14.453 264,561 -11,598 0.05% 3,823,707
2019-08-14 2019-08-12 14.614 276,159 +6,822 0.05% 4,035,861
2019-08-13 2019-08-09 14.717 269,337 -2,046 0.05% 3,963,798
2019-08-08 2019-08-06 14.629 271,383 -2,047 0.05% 3,970,041
2019-08-07 2019-08-05 14.717 273,430 -5,458 0.05% 4,024,034
2019-08-06 2019-08-02 14.805 278,888 +6,140 0.05% 4,128,887
2019-08-05 2019-08-01 15.215 272,748 -5,048 0.05% 4,149,930
2019-07-31 2019-07-29 14.834 277,796 -2,592 0.05% 4,120,864
2019-07-30 2019-07-26 15.010 280,388 -819 0.05% 4,208,634
2019-07-29 2019-07-25 15.186 281,207 +6,822 0.05% 4,270,392
2019-07-24 2019-07-22 15.333 274,385 -2,729 0.05% 4,207,013
2019-07-18 2019-07-16 15.626 277,114 +1,365 0.05% 4,330,096
2019-07-17 2019-07-15 15.802 275,749 +2,046 0.05% 4,357,271
2019-07-15 2019-07-11 15.802 273,703 +6,822 0.05% 4,324,940
2019-07-12 2019-07-10 15.743 266,881 +1,365 0.05% 4,201,494
2019-07-09 2019-07-05 15.831 265,516 -6,822 0.05% 4,203,357
2019-07-08 2019-07-04 15.948 272,338 -7,505 0.05% 4,343,291
2019-07-04 2019-07-02 15.420 279,843 +1,365 0.05% 4,315,310
2019-07-03 2019-06-28 15.186 278,478 -13,644 0.05% 4,228,949
2019-07-02 2019-06-27 15.186 292,122 +56,623 0.06% 4,436,146
2019-06-28 2019-06-26 15.186 235,499 +2,729 0.05% 3,576,273
2019-06-25 2019-06-21 15.479 232,770 -9,005 0.04% 3,603,070
2019-06-24 2019-06-20 15.127 241,775 -682 0.05% 3,657,404
2019-06-18 2019-06-14 14.981 242,457 -1,501 0.05% 3,632,181
2019-06-17 2019-06-13 14.658 243,958 +273 0.05% 3,575,995
2019-06-14 2019-06-12 14.688 243,685 -9,551 0.05% 3,579,137
2019-06-13 2019-06-11 14.688 253,236 +9,551 0.05% 3,719,418
2019-06-12 2019-06-10 14.688 243,685 +6,822 0.05% 3,579,137
2019-06-05 2019-06-03 14.776 236,863 -3,139 0.05% 3,499,771
2019-06-04 2019-05-31 14.834 240,002 -6,139 0.05% 3,560,223
2019-06-03 2019-05-30 16.191 246,141 -3,411 0.05% 3,985,315
2019-05-31 2019-05-29 16.588 249,552 +12,690 0.05% 4,139,650
2019-05-30 2019-05-28 16.497 236,862 +8,642 0.05% 3,907,437
2019-05-28 2019-05-24 16.161 228,220 -917 0.05% 3,688,180
2019-05-27 2019-05-23 16.252 229,137 +1,964 0.05% 3,724,000
2019-05-24 2019-05-22 16.344 227,173 +2,619 0.05% 3,712,900
2019-05-22 2019-05-20 15.763 224,554 +17,021 0.04% 3,539,756
2019-05-21 2019-05-17 15.550 207,533 +3,274 0.04% 3,227,065
2019-05-20 2019-05-16 15.580 204,259 -6,547 0.04% 3,182,396
2019-05-08 2019-05-06 15.580 210,806 +6,547 0.04% 3,284,399
2019-05-02 2019-04-29 15.519 204,259 -917 0.04% 3,169,916
2019-04-30 2019-04-26 15.336 205,176 -12,177 0.04% 3,146,539
2019-04-29 2019-04-25 15.275 217,353 +13,356 0.04% 3,320,003
2019-04-26 2019-04-24 15.366 203,997 -6,154 0.04% 3,134,690
2019-04-23 2019-04-17 15.336 210,151 +13,093 0.04% 3,222,834
2019-03-08 2019-03-06 16.344 197,058 +1,048 0.04% 3,220,703
2019-03-05 2019-03-01 16.344 196,010 -3,928 0.04% 3,203,574
2019-03-04 2019-02-28 16.069 199,938 +2,618 0.04% 3,212,801
2019-03-01 2019-02-27 15.947 197,320 -9,820 0.04% 3,146,621
2019-02-28 2019-02-26 15.702 207,140 -6,547 0.04% 3,252,594
2019-02-27 2019-02-25 15.702 213,687 -2,618 0.04% 3,355,398
2019-02-26 2019-02-22 15.763 216,305 -15,451 0.04% 3,409,723
2019-02-25 2019-02-21 15.763 231,756 -6,546 0.05% 3,653,284
2019-02-18 2019-02-14 15.275 238,302 -393 0.05% 3,639,992
2019-02-12 2019-02-08 15.336 238,695 -7,856 0.05% 3,660,579
2019-01-30 2019-01-28 14.694 246,551 -8,511 0.05% 3,622,886
2019-01-24 2019-01-22 14.984 255,062 +3,273 0.05% 3,821,973
2019-01-21 2019-01-17 14.664 251,789 -1,964 0.05% 3,692,162
2019-01-17 2019-01-15 14.450 253,753 +5,238 0.05% 3,666,698
2019-01-14 2019-01-10 14.358 248,515 +1,964 0.05% 3,568,233
2019-01-03 2018-12-31 14.358 246,551 -2,357 0.05% 3,540,034
2019-01-02 2018-12-27 14.312 248,908 -1,702 0.05% 3,562,470
2018-12-28 2018-12-24 14.205 250,610 +2,618 0.05% 3,560,034
2018-12-27 2018-12-20 14.679 247,992 +5,631 0.05% 3,640,272
2018-12-21 2018-12-19 14.786 242,361 -3,274 0.05% 3,583,529
2018-12-19 2018-12-17 15.229 245,635 +1,309 0.05% 3,740,746
2018-12-18 2018-12-14 15.153 244,326 -3,273 0.05% 3,702,151
2018-12-14 2018-12-12 15.091 247,599 -6,547 0.05% 3,736,617
2018-12-12 2018-12-10 14.862 254,146 -2,618 0.05% 3,777,191
2018-12-10 2018-12-06 16.149 256,764 -1,964 0.05% 4,146,440
2018-12-07 2018-12-05 16.181 258,728 +10,578 0.05% 4,186,397
2018-12-06 2018-12-04 16.181 248,150 +1,884 0.05% 4,015,238
2018-12-05 2018-12-03 16.149 246,266 +4,395 0.05% 3,976,909
2018-12-03 2018-11-29 15.926 241,871 +10,675 0.05% 3,852,007
2018-11-29 2018-11-27 15.926 231,196 -6,279 0.05% 3,681,998
2018-11-28 2018-11-26 16.085 237,475 -31,396 0.05% 3,819,817
2018-11-26 2018-11-22 15.767 268,871 -6,279 0.06% 4,239,186
2018-11-13 2018-11-09 15.034 275,150 -1,256 0.06% 4,136,612
2018-11-08 2018-11-06 14.875 276,406 -2,511 0.06% 4,111,475
2018-11-07 2018-11-05 14.891 278,917 -10,047 0.06% 4,153,267
2018-11-01 2018-10-30 14.652 288,964 +628 0.06% 4,233,844
2018-10-31 2018-10-29 14.763 288,336 +628 0.06% 4,256,787
2018-10-30 2018-10-26 14.731 287,708 +6,279 0.06% 4,238,351
2018-10-15 2018-10-11 14.891 281,429 -628 0.06% 4,190,673
2018-10-05 2018-10-03 16.372 282,057 +1,256 0.06% 4,617,780
2018-09-21 2018-09-19 15.528 280,801 +628 0.06% 4,360,201
2018-09-17 2018-09-13 15.034 280,173 -4,270 0.06% 4,212,128
2018-09-14 2018-09-12 14.811 284,443 +1,256 0.06% 4,212,903
2018-09-13 2018-09-11 15.480 283,187 -39,558 0.06% 4,383,720
2018-09-12 2018-09-10 15.767 322,745 -8,163 0.07% 5,088,596
2018-09-11 2018-09-07 16.117 330,908 -25,116 0.07% 5,333,239
2018-09-07 2018-09-05 16.021 356,024 -3,140 0.07% 5,704,013
2018-09-06 2018-09-04 16.213 359,164 -1,507 0.07% 5,822,961
2018-09-04 2018-08-31 16.117 360,671 -3,391 0.07% 5,812,929
2018-08-31 2018-08-29 16.213 364,062 +6,279 0.08% 5,902,370
2018-08-27 2018-08-23 16.276 357,783 +12,559 0.07% 5,823,363
2018-08-17 2018-08-15 16.213 345,224 +4,395 0.07% 5,596,958
2018-08-08 2018-08-06 16.499 340,829 +7,535 0.07% 5,623,408
2018-08-07 2018-08-03 16.372 333,294 +1,381 0.07% 5,456,622
2018-08-06 2018-08-02 16.531 331,913 -6,404 0.07% 5,486,873
2018-08-03 2018-08-01 16.722 338,317 -9,419 0.07% 5,657,394
2018-07-31 2018-07-27 17.073 347,736 -1,884 0.07% 5,936,736
2018-07-27 2018-07-25 17.041 349,620 +3,140 0.07% 5,957,764
2018-07-26 2018-07-24 17.200 346,480 -3,140 0.07% 5,959,437
2018-07-25 2018-07-23 16.818 349,620 +628 0.07% 5,879,812
2018-07-23 2018-07-19 16.436 348,992 -2,511 0.07% 5,735,859
2018-07-16 2018-07-12 16.340 351,503 -1,507 0.07% 5,743,540
2018-07-12 2018-07-10 16.244 353,010 +6,279 0.07% 5,734,433
2018-07-11 2018-07-09 16.372 346,731 -62,791 0.07% 5,676,610
2018-07-09 2018-07-05 16.244 409,522 +3,139 0.09% 6,652,436
2018-07-05 2018-07-03 16.404 406,383 +6,279 0.08% 6,666,165
2018-07-04 2018-06-29 16.595 400,104 +10,047 0.08% 6,639,630
2018-07-03 2018-06-28 16.467 390,057 +6,907 0.08% 6,423,207
2018-06-28 2018-06-26 16.913 383,150 -12,558 0.08% 6,480,322
2018-06-27 2018-06-25 17.104 395,708 -6,279 0.08% 6,768,343
2018-06-26 2018-06-22 16.499 401,987 +15,697 0.08% 6,632,466
2018-06-25 2018-06-21 16.818 386,290 +7,786 0.08% 6,496,518
2018-06-22 2018-06-20 17.582 378,504 +108,880 0.08% 6,654,920
2018-06-20 2018-06-15 16.404 269,624 -1,758 0.06% 4,422,818
2018-06-13 2018-06-11 16.690 271,382 -3,768 0.06% 4,529,451
2018-06-06 2018-06-04 16.690 275,150 -6,279 0.06% 4,592,340
2018-06-04 2018-05-31 17.937 281,429 -6,279 0.06% 5,047,994
2018-06-01 2018-05-30 17.871 287,708 +11,312 0.06% 5,141,543
2018-05-30 2018-05-28 17.904 276,396 +12,064 0.06% 4,948,553
2018-05-29 2018-05-25 17.705 264,332 -1,810 0.06% 4,679,977
2018-05-28 2018-05-24 17.738 266,142 -6,394 0.06% 4,720,847
2018-05-17 2018-05-15 17.307 272,536 -6,032 0.06% 4,716,796
2018-05-15 2018-05-11 17.141 278,568 -6,153 0.06% 4,775,013
2018-05-14 2018-05-10 17.075 284,721 +2,292 0.06% 4,861,603
2018-05-09 2018-05-07 16.976 282,429 +12,065 0.06% 4,794,375
2018-05-08 2018-05-04 17.141 270,364 +12,064 0.06% 4,634,385
2018-05-04 2018-05-02 17.539 258,300 +604 0.06% 4,530,361
2018-05-03 2018-04-30 17.672 257,696 -242 0.06% 4,553,943
2018-04-30 2018-04-26 17.274 257,938 -6,032 0.06% 4,455,596
2018-04-27 2018-04-25 17.904 263,970 +8,686 0.06% 4,726,080
2018-04-24 2018-04-20 16.843 255,284 -3,136 0.06% 4,299,719
2018-04-19 2018-04-17 16.909 258,420 +3,619 0.06% 4,369,674
2018-04-13 2018-04-11 17.340 254,801 -17,493 0.06% 4,418,304
2018-04-12 2018-04-10 17.373 272,294 +2,774 0.06% 4,730,664
2018-04-06 2018-04-03 17.937 269,520 +17,494 0.06% 4,834,383
2018-03-27 2018-03-23 17.407 252,026 +2,413 0.05% 4,386,897
2018-03-21 2018-03-19 17.838 249,613 +3,619 0.05% 4,452,483
2018-03-12 2018-03-08 18.235 245,994 -3,619 0.05% 4,485,800
2018-03-08 2018-03-06 17.539 249,613 +241 0.05% 4,377,999
2018-02-28 2018-02-26 17.407 249,372 -1,810 0.05% 4,340,700
2018-02-27 2018-02-23 17.771 251,182 +604 0.05% 4,463,814
2018-02-21 2018-02-15 17.075 250,578 -8,446 0.05% 4,278,612
2018-02-13 2018-02-09 16.976 259,024 -3,740 0.06% 4,397,063
2018-02-09 2018-02-07 17.274 262,764 -1,809 0.06% 4,538,960
2018-02-02 2018-01-31 17.838 264,573 +603 0.06% 4,719,332
2018-02-01 2018-01-30 18.070 263,970 +10,858 0.06% 4,769,840
2018-01-31 2018-01-29 18.700 253,112 -3,016 0.05% 4,733,088
2018-01-29 2018-01-25 18.832 256,128 +6,635 0.06% 4,823,454
2018-01-26 2018-01-24 18.832 249,493 +3,016 0.05% 4,698,502
2018-01-25 2018-01-23 18.932 246,477 +2,172 0.05% 4,666,220
2018-01-24 2018-01-22 18.899 244,305 +1,568 0.05% 4,617,001
2018-01-22 2018-01-18 18.799 242,737 -1,206 0.05% 4,563,224
2018-01-19 2018-01-17 18.832 243,943 +6,032 0.05% 4,593,984
2018-01-17 2018-01-15 18.865 237,911 +3,620 0.05% 4,488,276
2018-01-16 2018-01-12 18.899 234,291 +1,809 0.05% 4,427,751
2018-01-12 2018-01-10 18.899 232,482 +4,343 0.05% 4,393,564
2017-12-12 2017-12-08 19.727 228,139 +3,137 0.05% 4,500,588
2017-12-08 2017-12-06 20.726 225,002 +7,599 0.05% 4,663,336
2017-12-05 2017-12-01 20.863 217,403 -2,914 0.05% 4,535,681
2017-12-04 2017-11-30 20.657 220,317 +699 0.05% 4,551,116
2017-11-30 2017-11-28 20.588 219,618 +5,829 0.05% 4,521,605
2017-11-28 2017-11-24 20.691 213,789 -3,497 0.05% 4,423,602
2017-11-22 2017-11-20 20.657 217,286 +5,828 0.05% 4,488,504
2017-11-21 2017-11-17 20.623 211,458 +5,829 0.05% 4,360,859
2017-11-17 2017-11-15 20.657 205,629 +9,325 0.05% 4,247,704
2017-11-10 2017-11-08 21.138 196,304 -1,165 0.04% 4,149,381
2017-11-06 2017-11-02 21.275 197,469 -4,080 0.04% 4,201,110
2017-11-03 2017-11-01 21.172 201,549 -234 0.05% 4,267,163
2017-11-01 2017-10-30 21.275 201,783 -5,245 0.05% 4,292,889
2017-10-26 2017-10-24 21.000 207,028 -4,080 0.05% 4,347,644
2017-10-18 2017-10-16 21.858 211,108 -8,743 0.05% 4,614,425
2017-10-13 2017-10-11 20.520 219,851 -2,098 0.05% 4,511,314
2017-10-11 2017-10-09 20.520 221,949 -2,332 0.05% 4,554,365
2017-10-04 2017-09-29 20.417 224,281 +6,295 0.05% 4,579,129
2017-10-03 2017-09-28 20.486 217,986 -1,748 0.05% 4,465,564
2017-09-22 2017-09-20 20.760 219,734 +1,748 0.05% 4,561,693
2017-09-08 2017-09-06 20.554 217,986 +1,749 0.05% 4,480,524
2017-09-07 2017-09-05 20.829 216,237 -12,706 0.05% 4,503,935
2017-09-06 2017-09-04 21.000 228,943 -117 0.05% 4,807,864
2017-09-05 2017-09-01 21.789 229,060 +5,829 0.05% 4,991,102
2017-08-31 2017-08-29 20.932 223,231 +2,914 0.05% 4,672,591
2017-08-30 2017-08-28 20.760 220,317 +9,325 0.05% 4,573,796
2017-08-29 2017-08-25 20.932 210,992 +2,915 0.05% 4,416,409
2017-08-21 2017-08-17 21.275 208,077 -1,166 0.05% 4,426,793
2017-08-16 2017-08-14 21.240 209,243 +3,497 0.05% 4,444,419
2017-08-14 2017-08-10 21.721 205,746 -14,571 0.05% 4,468,981
2017-08-11 2017-08-09 22.098 220,317 +17,019 0.05% 4,868,636
2017-08-09 2017-08-07 22.339 203,298 +4,663 0.05% 4,541,377
2017-08-08 2017-08-04 22.510 198,635 +4,663 0.04% 4,471,292
2017-08-04 2017-08-02 22.544 193,972 -1,749 0.04% 4,372,983
2017-08-03 2017-08-01 22.407 195,721 -15,737 0.04% 4,385,550
2017-08-01 2017-07-28 22.613 211,458 -1,166 0.05% 4,781,707
2017-07-31 2017-07-27 23.128 212,624 -8,159 0.05% 4,917,514
2017-07-28 2017-07-26 23.334 220,783 +11,657 0.05% 5,151,669
2017-07-21 2017-07-19 22.922 209,126 +8,742 0.05% 4,793,557
2017-07-20 2017-07-18 22.544 200,384 -1,748 0.04% 4,517,538
2017-07-18 2017-07-14 23.128 202,132 +3,497 0.05% 4,674,858
2017-07-17 2017-07-13 22.990 198,635 -2,332 0.04% 4,566,716
2017-07-13 2017-07-11 23.265 200,967 +5,945 0.05% 4,675,498
2017-07-10 2017-07-06 23.986 195,022 -5,828 0.04% 4,677,720
2017-07-07 2017-07-05 23.745 200,850 -1,166 0.04% 4,769,264
2017-07-06 2017-07-04 23.402 202,016 +1,166 0.05% 4,727,631
2017-06-30 2017-06-28 23.780 200,850 +10,491 0.04% 4,776,156
2017-06-29 2017-06-27 24.123 190,359 -2,797 0.04% 4,592,003
2017-06-28 2017-06-26 24.843 193,156 -117 0.04% 4,798,662
2017-06-27 2017-06-23 24.912 193,273 -5,595 0.04% 4,814,833
2017-06-22 2017-06-20 22.064 198,868 -350 0.04% 4,387,825
2017-06-19 2017-06-15 22.407 199,218 +350 0.04% 4,463,907
2017-06-15 2017-06-13 22.339 198,868 +2,914 0.04% 4,442,417
2017-06-14 2017-06-12 22.098 195,954 -2,914 0.04% 4,330,255
2017-06-13 2017-06-09 22.510 198,868 +5,828 0.04% 4,476,537
2017-06-02 2017-05-31 25.071 193,040 +2,914 0.04% 4,839,770
2017-06-01 2017-05-29 25.814 190,126 +5,632 0.04% 4,907,899
2017-05-31 2017-05-26 25.496 184,494 +339 0.04% 4,703,799
2017-05-26 2017-05-24 25.319 184,155 -226 0.04% 4,662,596
2017-05-25 2017-05-23 24.576 184,381 +3,393 0.04% 4,531,398
2017-05-22 2017-05-18 26.945 180,988 +1,132 0.04% 4,876,812
2017-05-12 2017-05-10 27.900 179,856 -566 0.04% 5,018,029
2017-05-11 2017-05-09 28.289 180,422 -792 0.04% 5,104,000
2017-05-10 2017-05-08 28.466 181,214 -452 0.04% 5,158,445
2017-05-09 2017-05-05 27.370 181,666 -3,507 0.04% 4,972,168
2017-05-08 2017-05-04 27.830 185,173 -4,751 0.04% 5,153,278
2017-05-05 2017-05-02 26.769 189,924 -4,298 0.04% 5,084,016
2017-05-04 2017-04-28 26.521 194,222 -8,710 0.04% 5,150,992
2017-04-27 2017-04-25 26.486 202,932 -2,263 0.05% 5,374,816
2017-04-24 2017-04-20 26.309 205,195 +1,697 0.05% 5,398,473
2017-04-21 2017-04-19 26.274 203,498 +5,656 0.05% 5,346,631
2017-04-20 2017-04-18 25.425 197,842 -5,656 0.05% 5,030,123
2017-04-19 2017-04-13 26.733 203,498 +5,656 0.05% 5,440,179
2017-04-18 2017-04-12 26.875 197,842 -226 0.05% 5,316,959
2017-04-13 2017-04-11 26.132 198,068 -5,656 0.05% 5,175,949
2017-04-12 2017-04-10 26.733 203,724 -5,317 0.05% 5,446,220
2017-04-11 2017-04-07 25.672 209,041 -15,270 0.05% 5,366,601
2017-04-10 2017-04-06 24.541 224,311 +6,787 0.05% 5,504,796
2017-04-07 2017-04-05 24.399 217,524 +565 0.05% 5,307,469
2017-04-03 2017-03-30 24.859 216,959 -19,004 0.05% 5,393,420
2017-03-31 2017-03-29 24.329 235,963 +12,217 0.05% 5,740,683
2017-03-30 2017-03-28 24.753 223,746 -5,656 0.05% 5,538,403
2017-03-23 2017-03-21 23.197 229,402 +1,245 0.05% 5,321,478
2017-03-17 2017-03-15 23.020 228,157 +2,827 0.05% 5,252,257
2017-03-14 2017-03-10 23.233 225,330 +2,037 0.05% 5,234,987
2017-03-09 2017-03-07 23.162 223,293 +17,533 0.05% 5,171,870
2017-03-08 2017-03-06 23.056 205,760 -2,828 0.05% 4,743,946
2017-03-03 2017-03-01 23.409 208,588 -1,697 0.05% 4,882,908
2017-02-22 2017-02-20 22.737 210,285 -3,393 0.05% 4,781,349
2017-02-21 2017-02-17 22.773 213,678 -566 0.05% 4,866,054
2017-02-17 2017-02-15 23.268 214,244 -226 0.05% 4,985,007
2017-02-16 2017-02-14 23.126 214,470 -113 0.05% 4,959,930
2017-02-13 2017-02-09 22.172 214,583 -6,787 0.05% 4,757,667
2017-02-10 2017-02-08 22.242 221,370 -5,656 0.05% 4,923,803
2017-02-08 2017-02-06 22.242 227,026 +3,959 0.05% 5,049,606
2017-02-07 2017-02-03 22.278 223,067 -1,131 0.05% 4,969,436
2017-02-03 2017-02-01 22.172 224,198 -1,132 0.05% 4,970,848
2017-02-02 2017-01-27 22.136 225,330 +6,222 0.05% 4,987,978
2017-01-26 2017-01-24 22.455 219,108 -2,489 0.05% 4,919,978
2017-01-25 2017-01-23 22.172 221,597 -905 0.05% 4,913,180
2017-01-24 2017-01-20 22.136 222,502 +3,394 0.05% 4,925,377
2017-01-23 2017-01-19 22.455 219,108 -4,525 0.05% 4,919,978
2017-01-20 2017-01-18 22.030 223,633 -2,262 0.05% 4,926,689
2017-01-19 2017-01-17 21.783 225,895 +1,357 0.05% 4,920,606
2017-01-17 2017-01-13 21.500 224,538 +1,810 0.05% 4,827,526
2017-01-16 2017-01-12 21.182 222,728 -565 0.05% 4,717,728
2017-01-13 2017-01-11 21.217 223,293 -1,132 0.05% 4,737,591
2017-01-12 2017-01-10 21.429 224,425 -1,809 0.05% 4,809,225
2017-01-10 2017-01-06 21.641 226,234 -4,525 0.05% 4,895,990
2017-01-05 2017-01-03 20.934 230,759 -1,584 0.05% 4,830,717
2017-01-04 2016-12-30 21.005 232,343 -2,262 0.05% 4,880,308
2016-12-30 2016-12-28 21.500 234,605 +1,131 0.05% 5,043,965
2016-12-29 2016-12-23 21.535 233,474 -7,353 0.05% 5,027,905
2016-12-28 2016-12-22 21.464 240,827 +2,263 0.06% 5,169,221
2016-12-23 2016-12-21 21.535 238,564 +2,262 0.06% 5,137,519
2016-12-22 2016-12-20 21.571 236,302 -2,262 0.05% 5,097,162
2016-12-21 2016-12-19 21.394 238,564 -5,769 0.06% 5,103,775
2016-12-20 2016-12-16 22.419 244,333 -29,976 0.06% 5,477,755
2016-12-19 2016-12-15 24.081 274,309 +12,669 0.06% 6,605,693
2016-12-16 2016-12-14 24.329 261,640 +43,889 0.06% 6,365,372
2016-12-15 2016-12-13 24.046 217,751 +14,706 0.05% 5,236,008
2016-12-14 2016-12-12 22.985 203,045 -106,896 0.05% 4,666,990
2016-12-13 2016-12-09 23.622 309,941 -15,837 0.07% 7,321,275
2016-12-12 2016-12-08 25.165 325,778 -1,923 0.08% 8,198,323
2016-12-09 2016-12-07 24.290 327,701 +10,632 0.08% 7,959,874
2016-12-08 2016-12-06 26.004 317,069 +7,348 0.08% 8,245,130
2016-12-07 2016-12-05 27.682 309,721 +94,101 0.07% 8,573,667
2016-12-06 2016-12-02 20.205 215,620 -2,194 0.05% 4,356,653
2016-12-02 2016-11-30 19.913 217,814 +3,291 0.05% 4,337,431
2016-12-01 2016-11-29 20.023 214,523 -3,291 0.05% 4,295,368
2016-11-29 2016-11-25 20.242 217,814 -329 0.05% 4,408,928
2016-11-24 2016-11-22 20.679 218,143 -13,490 0.05% 4,511,059
2016-11-23 2016-11-21 21.153 231,633 +5,484 0.06% 4,899,848
2016-11-16 2016-11-14 19.877 226,149 +3,290 0.05% 4,495,162
2016-11-11 2016-11-09 19.768 222,859 -2,193 0.05% 4,405,383
2016-11-07 2016-11-03 20.169 225,052 +1,645 0.05% 4,539,021
2016-10-31 2016-10-27 20.533 223,407 -10,967 0.05% 4,587,323
2016-10-27 2016-10-25 20.388 234,374 -2,962 0.06% 4,778,322
2016-10-26 2016-10-24 20.132 237,336 +3,291 0.06% 4,778,118
2016-10-20 2016-10-18 20.388 234,045 -3,291 0.06% 4,771,615
2016-10-17 2016-10-13 20.132 237,336 +3,291 0.06% 4,778,118
2016-10-14 2016-10-12 20.351 234,045 +3,290 0.06% 4,763,079
2016-10-12 2016-10-07 20.643 230,755 -1,097 0.05% 4,763,451
2016-10-11 2016-10-06 20.752 231,852 -2,632 0.06% 4,811,465
2016-10-07 2016-10-05 20.898 234,484 -658 0.06% 4,900,293
2016-10-05 2016-10-03 20.533 235,142 -3,290 0.06% 4,828,284
2016-10-04 2016-09-30 20.205 238,432 +6,580 0.06% 4,817,575
2016-09-28 2016-09-26 20.497 231,852 +3,181 0.06% 4,752,273
2016-09-27 2016-09-23 20.971 228,671 +23,689 0.05% 4,795,492
2016-09-23 2016-09-21 20.971 204,982 +3,181 0.05% 4,298,706
2016-08-29 2016-08-25 21.008 201,801 -6,581 0.05% 4,239,357
2016-08-22 2016-08-18 21.263 208,382 +5,484 0.05% 4,430,808
2016-08-12 2016-08-10 21.737 202,898 -3,400 0.05% 4,410,402
2016-08-10 2016-08-08 22.321 206,298 -6,032 0.05% 4,604,692
2016-08-01 2016-07-28 22.831 212,330 -1,097 0.05% 4,847,746
2016-07-25 2016-07-21 21.992 213,427 -3,290 0.05% 4,693,760
2016-07-22 2016-07-20 22.430 216,717 +2,742 0.05% 4,860,963
2016-07-21 2016-07-19 22.831 213,975 +8,226 0.05% 4,885,304
2016-07-06 2016-07-04 20.461 205,749 +6,580 0.05% 4,209,735
2016-07-04 2016-06-29 19.695 199,169 +1,097 0.05% 3,922,561
2016-06-28 2016-06-24 21.008 198,072 +26,870 0.05% 4,161,020
2016-06-24 2016-06-22 20.096 171,202 -877 0.04% 3,440,445
2016-06-02 2016-05-31 22.494 172,079 -549 0.04% 3,870,830
2016-06-01 2016-05-30 22.873 172,628 +6,622 0.04% 3,948,443
2016-05-31 2016-05-27 21.133 166,006 +1,587 0.04% 3,508,285
2016-05-30 2016-05-26 20.604 164,419 -1,058 0.04% 3,387,722
2016-05-27 2016-05-25 20.264 165,477 -1,058 0.04% 3,353,217
2016-05-20 2016-05-18 19.735 166,535 +1,058 0.04% 3,286,513
2016-05-18 2016-05-16 19.470 165,477 -2,645 0.04% 3,221,841
2016-05-17 2016-05-13 19.546 168,122 +1,058 0.04% 3,286,051
2016-05-04 2016-04-29 20.529 167,064 +1,058 0.04% 3,429,588
2016-04-25 2016-04-21 20.377 166,006 -15,871 0.04% 3,382,765
2016-04-21 2016-04-19 20.680 181,877 -15,870 0.04% 3,761,182
2016-04-19 2016-04-15 20.718 197,747 +1,587 0.05% 4,096,847
2016-04-18 2016-04-14 21.323 196,160 -2,645 0.05% 4,182,624
2016-04-15 2016-04-13 22.041 198,805 -2,645 0.05% 4,381,826
2016-04-14 2016-04-12 21.738 201,450 +5,290 0.05% 4,379,196
2016-04-11 2016-04-07 21.285 196,160 +741 0.05% 4,175,208
2016-04-08 2016-04-06 19.810 195,419 -8,465 0.05% 3,871,305
2016-04-06 2016-04-01 20.831 203,884 +1,058 0.05% 4,247,115
2016-04-01 2016-03-30 21.171 202,826 -5,078 0.05% 4,294,088
2016-03-29 2016-03-23 22.570 207,904 +5,290 0.05% 4,692,415
2016-03-24 2016-03-22 22.494 202,614 -8,147 0.05% 4,557,699
2016-03-18 2016-03-16 22.532 210,761 -4,761 0.05% 4,748,930
2016-03-17 2016-03-15 23.251 215,522 +2,645 0.05% 5,011,018
2016-03-15 2016-03-11 24.347 212,877 -846 0.05% 5,182,912
2016-03-10 2016-03-08 24.423 213,723 -15,025 0.05% 5,219,670
2016-03-08 2016-03-04 27.787 228,748 -4,549 0.06% 6,356,293
2016-03-07 2016-03-03 27.787 233,297 -51,103 0.06% 6,482,698
2016-03-04 2016-03-02 27.371 284,400 -17,458 0.07% 7,784,441
2016-03-03 2016-03-01 27.976 301,858 +1,164 0.07% 8,444,884
2016-03-02 2016-02-29 27.031 300,694 -3,174 0.07% 8,128,119
2016-03-01 2016-02-26 26.653 303,868 +3,174 0.07% 8,099,036
2016-02-29 2016-02-25 26.275 300,694 -10,580 0.07% 7,900,759
2016-02-26 2016-02-24 25.670 311,274 -44,967 0.08% 7,990,462
2016-02-25 2016-02-23 25.217 356,241 -529 0.09% 8,983,157
2016-02-24 2016-02-22 24.309 356,770 -19,891 0.09% 8,672,785
2016-02-23 2016-02-19 25.254 376,661 -8,993 0.09% 9,512,318
2016-02-22 2016-02-18 24.271 385,654 -529 0.09% 9,360,351
2016-02-19 2016-02-17 23.062 386,183 +529 0.09% 8,905,991
2016-02-18 2016-02-16 21.549 385,654 -3,069 0.09% 8,310,592
2016-02-11 2016-02-04 19.016 388,723 -1,058 0.09% 7,392,094
2016-02-05 2016-02-03 18.714 389,781 -6,348 0.09% 7,294,325
2016-02-04 2016-02-02 18.222 396,129 -6,348 0.10% 7,218,433
2016-02-03 2016-02-01 17.618 402,477 -10,898 0.10% 7,090,653
2016-02-01 2016-01-28 16.275 413,375 +5,290 0.10% 6,727,855
2016-01-29 2016-01-27 15.803 408,085 -10,580 0.10% 6,448,908
2016-01-27 2016-01-25 16.672 418,665 -741 0.10% 6,980,146
2016-01-26 2016-01-22 16.351 419,406 -740 0.10% 6,857,724
2016-01-25 2016-01-21 16.067 420,146 +10,792 0.10% 6,750,694
2016-01-21 2016-01-19 14.839 409,354 +52,901 0.10% 6,074,324
2016-01-20 2016-01-18 14.461 356,453 +5,291 0.09% 5,154,576
2016-01-18 2016-01-14 13.875 351,162 +2,962 0.08% 4,872,287
2016-01-13 2016-01-11 14.688 348,200 +1,058 0.08% 5,114,216
2016-01-12 2016-01-08 14.990 347,142 +28,250 0.08% 5,203,668
2016-01-11 2016-01-07 15.311 318,892 -1,587 0.08% 4,882,676
2016-01-05 2015-12-31 15.954 320,479 +9,734 0.08% 5,112,947
2015-12-30 2015-12-28 16.408 310,745 +16,717 0.08% 5,098,626
2015-12-29 2015-12-24 16.275 294,028 +1,058 0.07% 4,785,432
2015-12-16 2015-12-14 16.521 292,970 -5,291 0.07% 4,840,206
2015-12-14 2015-12-10 18.622 298,261 -529 0.07% 5,554,358
2015-12-11 2015-12-09 18.741 298,790 +14,001 0.07% 5,599,764
2015-12-08 2015-12-04 18.682 284,789 +5,043 0.07% 5,320,420
2015-12-01 2015-11-27 18.384 279,746 +5,042 0.07% 5,142,987
2015-11-26 2015-11-24 18.147 274,704 +3,025 0.07% 4,984,917
2015-11-25 2015-11-23 18.404 271,679 +1,513 0.07% 5,000,068
2015-11-24 2015-11-20 18.583 270,166 +1,513 0.07% 5,020,444
2015-11-16 2015-11-12 19.555 268,653 -2,522 0.07% 5,253,400
2015-11-09 2015-11-05 19.634 271,175 +1,009 0.07% 5,324,228
2015-11-06 2015-11-04 19.336 270,166 -7,564 0.07% 5,224,048
2015-11-05 2015-11-03 19.039 277,730 -1,512 0.07% 5,287,688
2015-10-22 2015-10-19 18.979 279,242 +605 0.07% 5,299,861
2015-10-16 2015-10-14 19.654 278,637 -15,026 0.07% 5,476,263
2015-10-15 2015-10-13 20.070 293,663 -1,715 0.08% 5,893,884
2015-10-14 2015-10-12 19.872 295,378 -302 0.08% 5,869,724
2015-10-13 2015-10-09 20.427 295,680 -8,471 0.08% 6,039,917
2015-10-09 2015-10-07 20.308 304,151 -504 0.08% 6,176,764
2015-10-02 2015-09-29 19.059 304,655 -6,555 0.08% 5,806,354
2015-09-30 2015-09-25 19.793 311,210 +15,026 0.08% 6,159,648
2015-09-17 2015-09-15 18.940 296,184 +2,521 0.08% 5,609,663
2015-09-14 2015-09-10 18.682 293,663 +504 0.08% 5,486,204
2015-09-11 2015-09-09 19.039 293,159 +2,521 0.08% 5,581,440
2015-09-09 2015-09-07 18.345 290,638 +2,521 0.08% 5,331,703
2015-09-04 2015-09-01 20.070 288,117 +2,521 0.08% 5,782,574
2015-09-01 2015-08-28 20.031 285,596 +2,522 0.08% 5,720,649
2015-08-27 2015-08-25 19.733 283,074 +12,706 0.08% 5,585,922
2015-08-26 2015-08-24 18.424 270,368 +2,521 0.07% 4,981,301
2015-08-24 2015-08-20 20.348 267,847 -504 0.07% 5,450,119
2015-08-20 2015-08-18 21.855 268,351 -1,815 0.07% 5,864,846
2015-08-14 2015-08-12 22.410 270,166 -1,210 0.07% 6,054,537
2015-08-13 2015-08-11 23.045 271,376 -202 0.07% 6,253,878
2015-08-10 2015-08-06 22.966 271,578 -504 0.07% 6,236,989
2015-08-05 2015-08-03 23.878 272,082 -2,521 0.07% 6,496,779
2015-08-04 2015-07-31 23.918 274,603 +504 0.07% 6,567,868
2015-07-31 2015-07-29 22.966 274,099 +504 0.07% 6,294,886
2015-07-24 2015-07-22 24.790 273,595 +504 0.07% 6,782,503
2015-07-23 2015-07-21 25.742 273,091 -605 0.07% 7,029,977
2015-07-20 2015-07-16 26.179 273,696 +5,648 0.07% 7,164,967
2015-07-17 2015-07-15 23.085 268,048 -1,009 0.07% 6,187,816
2015-07-16 2015-07-14 22.926 269,057 -1,513 0.07% 6,168,420
2015-07-13 2015-07-09 21.181 270,570 -3,832 0.07% 5,730,899
2015-07-10 2015-07-08 19.555 274,402 -15,328 0.07% 5,365,819
2015-07-09 2015-07-07 21.419 289,730 -504 0.08% 6,205,675
2015-07-08 2015-07-06 21.696 290,234 -1,412 0.08% 6,297,054
2015-07-07 2015-07-03 23.481 291,646 +3,731 0.08% 6,848,249
2015-07-06 2015-07-02 23.362 287,915 -3,933 0.08% 6,726,380
2015-07-03 2015-06-30 22.490 291,848 -5,042 0.08% 6,563,592
2015-07-02 2015-06-29 23.402 296,890 -1,513 0.08% 6,947,834
2015-06-29 2015-06-25 24.989 298,403 +1,412 0.08% 7,456,681
2015-06-26 2015-06-24 24.751 296,991 -1,009 0.08% 7,350,717
2015-06-25 2015-06-23 25.147 298,000 +2,522 0.08% 7,493,891
2015-06-23 2015-06-19 26.258 295,478 -1,110 0.08% 7,758,629
2015-06-22 2015-06-18 25.584 296,588 -1,613 0.08% 7,587,787
2015-06-19 2015-06-17 25.584 298,201 -2,925 0.08% 7,629,053
2015-06-17 2015-06-15 26.060 301,126 -13,110 0.08% 7,847,213
2015-06-15 2015-06-11 25.346 314,236 -3,126 0.08% 7,964,502
2015-06-11 2015-06-09 25.028 317,362 +10,085 0.08% 7,943,028
2015-06-09 2015-06-05 26.893 307,277 +403 0.08% 8,263,453
2015-06-08 2015-06-04 26.337 306,874 +403 0.08% 8,082,207
2015-06-03 2015-06-01 30.272 306,471 -4,739 0.08% 9,277,538
2015-06-02 2015-05-29 29.904 311,210 +2,129 0.08% 9,306,418
2015-06-01 2015-05-28 31.622 309,081 -4,400 0.09% 9,773,800
2015-05-29 2015-05-27 31.908 313,481 -5,965 0.09% 10,002,705
2015-05-28 2015-05-26 32.318 319,446 -13,689 0.09% 10,323,719
2015-05-22 2015-05-20 32.849 333,135 -5,867 0.09% 10,943,278
2015-05-21 2015-05-19 33.258 339,002 -3,911 0.09% 11,274,686
2015-05-20 2015-05-18 33.218 342,913 -3,911 0.09% 11,390,732
2015-05-14 2015-05-12 33.586 346,824 +1,466 0.10% 11,648,337
2015-05-13 2015-05-11 34.363 345,358 -5,280 0.10% 11,867,533
2015-05-11 2015-05-07 32.890 350,638 -3,911 0.10% 11,532,585
2015-05-08 2015-05-06 33.504 354,549 +1,956 0.10% 11,878,779
2015-05-07 2015-05-05 34.690 352,593 -978 0.10% 12,231,541
2015-05-06 2015-05-04 34.649 353,571 +9,289 0.10% 12,251,004
2015-05-05 2015-04-30 33.708 344,282 -9,289 0.09% 11,605,214
2015-04-29 2015-04-27 32.195 353,571 -1,956 0.10% 11,383,164
2015-04-28 2015-04-24 32.195 355,527 +489 0.10% 11,446,137
2015-04-27 2015-04-23 32.277 355,038 -4,889 0.10% 11,459,442
2015-04-22 2015-04-20 32.604 359,927 +1,956 0.10% 11,735,035
2015-04-21 2015-04-17 34.363 357,971 +2,835 0.10% 12,300,953
2015-04-20 2015-04-16 34.322 355,136 -2,444 0.10% 12,189,006
2015-04-16 2015-04-14 32.849 357,580 -48,890 0.10% 11,746,281
2015-04-15 2015-04-13 32.727 406,470 -7,920 0.11% 13,302,404
2015-04-14 2015-04-10 32.849 414,390 -1,369 0.11% 13,612,455
2015-04-13 2015-04-09 32.727 415,759 -12,222 0.11% 13,606,402
2015-04-10 2015-04-08 32.236 427,981 -1,956 0.12% 13,796,291
2015-04-09 2015-04-02 31.704 429,937 +978 0.12% 13,630,700
2015-04-08 2015-04-01 31.499 428,959 +4,889 0.12% 13,511,954
2015-04-02 2015-03-31 30.763 424,070 -1,467 0.12% 13,045,689
2015-04-01 2015-03-30 30.845 425,537 -1,956 0.12% 13,125,635
2015-03-27 2015-03-25 30.886 427,493 -488 0.12% 13,203,455
2015-03-26 2015-03-24 30.886 427,981 +1,955 0.12% 13,218,527
2015-03-24 2015-03-20 30.477 426,026 -1,564 0.12% 12,983,866
2015-03-18 2015-03-16 30.149 427,590 -1,076 0.12% 12,891,595
2015-03-17 2015-03-13 29.822 428,666 -4,791 0.12% 12,783,748
2015-03-12 2015-03-10 29.986 433,457 +1,076 0.12% 12,997,554
2015-03-11 2015-03-09 30.231 432,381 +2,933 0.12% 13,071,417
2015-03-10 2015-03-06 30.763 429,448 +1,858 0.12% 13,211,133
2015-03-04 2015-03-02 32.277 427,590 -12,223 0.12% 13,801,179
2015-03-03 2015-02-27 31.786 439,813 -4,889 0.12% 13,979,792
2015-02-27 2015-02-25 32.072 444,702 -2,444 0.12% 14,262,537
2015-02-26 2015-02-24 32.236 447,146 -1,467 0.12% 14,414,089
2015-02-25 2015-02-23 32.318 448,613 -11,342 0.12% 14,498,083
2015-02-24 2015-02-18 32.358 459,955 +195 0.13% 14,883,445
2015-02-23 2015-02-16 32.318 459,760 -978 0.13% 14,858,327
2015-02-17 2015-02-13 31.458 460,738 -2,346 0.13% 14,494,125
2015-02-16 2015-02-12 30.968 463,084 +2,151 0.13% 14,340,599
2015-02-13 2015-02-11 30.927 460,933 +3,031 0.13% 14,255,132
2015-02-12 2015-02-10 31.254 457,902 -98 0.13% 14,311,249
2015-02-11 2015-02-09 31.499 458,000 +8,800 0.13% 14,426,728
2015-02-10 2015-02-06 30.927 449,200 +489 0.12% 13,892,269
2015-02-09 2015-02-05 31.540 448,711 -195 0.12% 14,152,486
2015-02-06 2015-02-04 31.377 448,906 +978 0.12% 14,085,180
2015-02-05 2015-02-03 31.336 447,928 +1,466 0.12% 14,036,170
2015-02-02 2015-01-29 31.131 446,462 -3,911 0.12% 13,898,912
2015-01-30 2015-01-28 32.563 450,373 -2,933 0.12% 14,665,506
2015-01-29 2015-01-27 32.522 453,306 -3,423 0.12% 14,742,469
2015-01-28 2015-01-26 33.095 456,729 +8,801 0.13% 15,115,369
2015-01-27 2015-01-23 30.354 447,928 -978 0.12% 13,596,394
2015-01-23 2015-01-21 30.149 448,906 -978 0.12% 13,534,261
2015-01-21 2015-01-19 30.027 449,884 -587 0.12% 13,508,535
2015-01-16 2015-01-14 30.763 450,471 +978 0.12% 13,857,865
2015-01-08 2015-01-06 31.786 449,493 -6,258 0.12% 14,287,478
2015-01-06 2015-01-02 32.604 455,751 +15,645 0.13% 14,859,274
2015-01-05 2014-12-31 31.213 440,106 +489 0.12% 13,737,050
2014-12-22 2014-12-18 28.840 439,617 -13,689 0.12% 12,678,715
2014-12-19 2014-12-17 29.249 453,306 -2,445 0.12% 13,258,950
2014-12-18 2014-12-16 30.395 455,751 +489 0.13% 13,852,497
2014-12-17 2014-12-15 31.213 455,262 -978 0.13% 14,210,114
2014-12-16 2014-12-12 30.640 456,240 -978 0.13% 13,979,345
2014-12-15 2014-12-11 31.213 457,218 -5,377 0.13% 14,271,167
2014-12-12 2014-12-10 33.082 462,595 +5,280 0.13% 15,303,717
2014-12-11 2014-12-09 32.661 457,315 +12,070 0.13% 14,936,315
2014-12-10 2014-12-08 34.599 445,245 -4,746 0.13% 15,405,242
2014-12-09 2014-12-05 35.569 449,991 -949 0.13% 16,005,623
2014-12-05 2014-12-03 35.611 450,940 +95 0.13% 16,058,382
2014-12-04 2014-12-02 36.496 450,845 +5,695 0.13% 16,453,999
2014-12-03 2014-12-01 36.875 445,150 +569 0.13% 16,414,995
2014-12-02 2014-11-28 36.327 444,581 -3,606 0.13% 16,150,445
2014-12-01 2014-11-27 37.086 448,187 -15,187 0.13% 16,621,425
2014-11-28 2014-11-26 37.507 463,374 +665 0.13% 17,379,929
2014-11-27 2014-11-25 37.971 462,709 -8,638 0.13% 17,569,486
2014-11-24 2014-11-20 37.634 471,347 +475 0.13% 17,738,567
2014-11-21 2014-11-19 37.929 470,872 -4,746 0.13% 17,859,599
2014-11-20 2014-11-18 37.592 475,618 -3,322 0.13% 17,879,257
2014-11-18 2014-11-14 39.910 478,940 -1,803 0.14% 19,114,257
2014-11-17 2014-11-13 40.795 480,743 -7,309 0.14% 19,611,673
2014-11-14 2014-11-12 40.584 488,052 +570 0.14% 19,807,000
2014-11-13 2014-11-11 40.036 487,482 +949 0.14% 19,516,795
2014-11-12 2014-11-10 39.867 486,533 -380 0.14% 19,396,785
2014-11-11 2014-11-07 42.354 486,913 +475 0.14% 20,622,616
2014-11-10 2014-11-06 43.091 486,438 -380 0.14% 20,961,248
2014-11-07 2014-11-05 43.197 486,818 +3,038 0.14% 21,028,913
2014-11-06 2014-11-04 43.829 483,780 +4,461 0.14% 21,203,501
2014-11-05 2014-11-03 44.672 479,319 -4,461 0.14% 21,411,980
2014-11-04 2014-10-31 45.936 483,780 -2,943 0.14% 22,222,900
2014-11-03 2014-10-30 43.618 486,723 +190 0.14% 21,229,929
2014-10-31 2014-10-29 44.145 486,533 -2,373 0.14% 21,477,942
2014-10-30 2014-10-28 44.461 488,906 -7,498 0.14% 21,737,227
2014-10-29 2014-10-27 43.407 496,404 +1,898 0.14% 21,547,596
2014-10-28 2014-10-24 44.566 494,506 +2,848 0.14% 22,038,309
2014-10-23 2014-10-21 44.566 491,658 +10,061 0.14% 21,911,384
2014-10-22 2014-10-20 46.041 481,597 -475 0.14% 22,173,362
2014-10-21 2014-10-17 45.831 482,072 -380 0.14% 22,093,651
2014-10-20 2014-10-16 45.831 482,452 -22,305 0.14% 22,111,067
2014-10-17 2014-10-15 47.411 504,757 -854 0.14% 23,931,019
2014-10-16 2014-10-14 45.936 505,611 -7,118 0.14% 23,225,728
2014-10-15 2014-10-13 45.831 512,729 -14,997 0.15% 23,498,680
2014-10-14 2014-10-10 44.145 527,726 +16,895 0.15% 23,296,402
2014-10-13 2014-10-09 44.145 510,831 -14,807 0.14% 22,550,574
2014-10-10 2014-10-08 43.618 525,638 -9,776 0.15% 22,927,327
2014-10-09 2014-10-07 43.513 535,414 +190 0.15% 23,297,327
2014-10-08 2014-10-06 43.934 535,224 -2,563 0.15% 23,514,620
2014-10-07 2014-10-03 42.881 537,787 +2,468 0.15% 23,060,623
2014-10-06 2014-09-30 42.775 535,319 +95 0.15% 22,898,394
2014-10-03 2014-09-29 44.040 535,224 -2,563 0.15% 23,571,010
2014-09-30 2014-09-26 45.725 537,787 +95 0.15% 24,590,443
2014-09-29 2014-09-25 45.725 537,692 -3,037 0.15% 24,586,099
2014-09-26 2014-09-24 45.831 540,729 -6,739 0.15% 24,781,937
2014-09-25 2014-09-23 45.936 547,468 +95 0.16% 25,148,469
2014-09-24 2014-09-22 45.304 547,373 +1,234 0.16% 24,798,086
2014-09-23 2014-09-19 46.252 546,139 -6,455 0.15% 25,260,040
2014-09-22 2014-09-18 44.250 552,594 -1,518 0.16% 24,452,417
2014-09-19 2014-09-17 42.881 554,112 +664 0.16% 23,760,649
2014-09-18 2014-09-16 42.986 553,448 -82,576 0.16% 23,790,486
2014-09-17 2014-09-15 43.723 636,024 -2,562 0.18% 27,809,164
2014-09-16 2014-09-12 43.302 638,586 -21,831 0.18% 27,652,063
2014-09-15 2014-09-11 43.934 660,417 -10,915 0.19% 29,014,870
2014-09-12 2014-09-10 44.040 671,332 +1,424 0.19% 29,565,141
2014-09-11 2014-09-08 44.672 669,908 +1,518 0.19% 29,925,909
2014-09-10 2014-09-05 44.672 668,390 -949 0.19% 29,858,097
2014-09-08 2014-09-04 44.145 669,339 +23,159 0.19% 29,547,891
2014-09-05 2014-09-03 44.461 646,180 +6,929 0.18% 28,729,780
2014-09-04 2014-09-02 43.723 639,251 -13,193 0.18% 27,950,259
2014-09-03 2014-09-01 43.091 652,444 -4,271 0.19% 28,114,663
2014-09-02 2014-08-29 43.829 656,715 +17,559 0.19% 28,783,036
2014-09-01 2014-08-28 42.354 639,156 +5,885 0.18% 27,070,685
2014-08-29 2014-08-27 42.986 633,271 +11,864 0.18% 27,221,753
2014-08-28 2014-08-26 43.934 621,407 +5,410 0.18% 27,300,998
2014-08-27 2014-08-25 44.250 615,997 -1,423 0.17% 27,258,014
2014-08-26 2014-08-22 44.566 617,420 -2,373 0.18% 27,516,132
2014-08-25 2014-08-21 44.461 619,793 +949 0.18% 27,556,588
2014-08-22 2014-08-20 44.672 618,844 +20,407 0.18% 27,644,795
2014-08-21 2014-08-19 45.304 598,437 +474 0.17% 27,111,480
2014-08-20 2014-08-18 44.672 597,963 -14,142 0.17% 26,712,006
2014-08-19 2014-08-15 46.357 612,105 +23,918 0.17% 28,375,592
2014-08-18 2014-08-14 47.095 588,187 -6,644 0.17% 27,700,606
2014-08-15 2014-08-13 42.775 594,831 -9,017 0.17% 25,444,033
2014-08-14 2014-08-12 42.459 603,848 -20,027 0.17% 25,638,878
2014-08-13 2014-08-11 42.143 623,875 +10,441 0.18% 26,292,017
2014-08-12 2014-08-08 42.565 613,434 -6,075 0.17% 26,110,521
2014-08-11 2014-08-07 42.775 619,509 +14,238 0.18% 26,499,641
2014-08-08 2014-08-06 42.775 605,271 +5,220 0.17% 25,890,607
2014-08-07 2014-08-05 43.407 600,051 +5,600 0.17% 26,046,640
2014-08-06 2014-08-04 44.672 594,451 -4,271 0.17% 26,555,119
2014-08-05 2014-08-01 44.356 598,722 -2,753 0.17% 26,556,672
2014-08-04 2014-07-31 44.040 601,475 -854 0.17% 26,488,672
2014-08-01 2014-07-30 41.680 602,329 -1,803 0.17% 25,104,778
2014-07-31 2014-07-29 42.881 604,132 +6,928 0.17% 25,905,536
2014-07-30 2014-07-28 42.775 597,204 +4,746 0.17% 25,545,539
2014-07-29 2014-07-25 44.356 592,458 -5,790 0.17% 26,278,828
2014-07-28 2014-07-24 44.882 598,248 +1,709 0.17% 26,850,797
2014-07-25 2014-07-23 43.723 596,539 -2,088 0.17% 26,082,743
2014-07-24 2014-07-22 44.672 598,627 -8,638 0.17% 26,741,668
2014-07-23 2014-07-21 45.409 607,265 +5,600 0.17% 27,575,402
2014-07-22 2014-07-18 46.568 601,665 -7,688 0.17% 28,018,401
2014-07-21 2014-07-17 45.304 609,353 -10,630 0.17% 27,606,016
2014-07-18 2014-07-16 45.515 619,983 -664 0.18% 28,218,236
2014-07-17 2014-07-15 46.779 620,647 -2,089 0.18% 29,033,137
2014-07-16 2014-07-14 45.198 622,736 +2,563 0.18% 28,146,707
2014-07-15 2014-07-11 45.725 620,173 -1,424 0.18% 28,357,564
2014-07-14 2014-07-10 45.515 621,597 +11,105 0.18% 28,291,696
2014-07-11 2014-07-09 46.673 610,492 +190 0.17% 28,493,778
2014-07-10 2014-07-08 48.465 610,302 +665 0.17% 29,578,010
2014-07-09 2014-07-07 48.886 609,637 -10,061 0.17% 29,802,701
2014-07-08 2014-07-04 49.413 619,698 +9,111 0.18% 30,620,993
2014-07-07 2014-07-03 49.413 610,587 -6,833 0.17% 30,170,793
2014-07-04 2014-07-02 49.623 617,420 +1,613 0.18% 30,638,530
2014-07-03 2014-06-30 48.781 615,807 +1,424 0.17% 30,039,448
2014-07-02 2014-06-27 49.940 614,383 +2,847 0.17% 30,682,014
2014-06-30 2014-06-26 50.572 611,536 -5,220 0.17% 30,926,416
2014-06-27 2014-06-25 50.677 616,756 -7,308 0.17% 31,255,380
2014-06-26 2014-06-24 48.254 624,064 -285 0.18% 30,113,479
2014-06-25 2014-06-23 49.097 624,349 +6,169 0.18% 30,653,472
2014-06-24 2014-06-20 50.256 618,180 -6,454 0.18% 31,067,024
2014-06-23 2014-06-19 51.309 624,634 +1,234 0.18% 32,049,474
2014-06-20 2014-06-18 50.045 623,400 +13,003 0.18% 31,197,999
2014-06-19 2014-06-17 47.832 610,397 +8,922 0.17% 29,196,754
2014-06-18 2014-06-16 48.570 601,475 +2,563 0.17% 29,213,584
2014-06-17 2014-06-13 49.834 598,912 +4,746 0.17% 29,846,299
2014-06-16 2014-06-12 49.834 594,166 +9,586 0.17% 29,609,786
2014-06-13 2014-06-11 49.834 584,580 +949 0.17% 29,132,075
2014-06-12 2014-06-10 49.834 583,631 +1,614 0.17% 29,084,783
2014-06-11 2014-06-09 48.886 582,017 +1,518 0.17% 28,452,470
2014-06-10 2014-06-06 52.047 580,499 -2,942 0.16% 30,213,063
2014-06-09 2014-06-05 50.256 583,441 +759 0.17% 29,321,194
2014-06-06 2014-06-04 50.993 582,682 -4,650 0.17% 29,712,780
2014-06-05 2014-06-03 53.715 587,332 +22,969 0.17% 31,548,261
2014-06-04 2014-05-30 52.100 564,363 +7,343 0.16% 29,403,235
2014-06-03 2014-05-29 44.565 557,020 +8,454 0.16% 24,823,462
2014-05-30 2014-05-28 46.718 548,566 +372 0.16% 25,627,712
2014-05-29 2014-05-27 46.395 548,194 +6,596 0.16% 25,433,303
2014-05-28 2014-05-26 46.825 541,598 -929 0.16% 25,360,484
2014-05-27 2014-05-23 46.933 542,527 -10,684 0.16% 25,462,384
2014-05-26 2014-05-22 46.395 553,211 +5,667 0.16% 25,666,065
2014-05-23 2014-05-21 44.027 547,544 +1,858 0.16% 24,106,466
2014-05-22 2014-05-20 43.596 545,686 -5,852 0.16% 23,789,705
2014-05-21 2014-05-19 42.842 551,538 +7,524 0.16% 23,629,239
2014-05-20 2014-05-16 43.273 544,014 +743 0.16% 23,541,132
2014-05-19 2014-05-15 43.704 543,271 -10,683 0.16% 23,742,901
2014-05-16 2014-05-14 43.704 553,954 +14,399 0.16% 24,209,786
2014-05-15 2014-05-13 42.541 539,555 -4,180 0.16% 22,953,234
2014-05-14 2014-05-12 41.809 543,735 -929 0.16% 22,733,051
2014-05-13 2014-05-09 40.647 544,664 -929 0.16% 22,138,688
2014-05-12 2014-05-08 40.259 545,593 +5,295 0.16% 21,965,020
2014-05-09 2014-05-07 42.627 540,298 +1,115 0.16% 23,031,370
2014-05-05 2014-04-30 44.349 539,183 +3,716 0.16% 23,912,480
2014-05-02 2014-04-29 44.349 535,467 -1,394 0.16% 23,747,678
2014-04-30 2014-04-28 45.211 536,861 -2,694 0.16% 24,271,821
2014-04-25 2014-04-23 49.839 539,555 -1,207 0.16% 26,891,061
2014-04-24 2014-04-22 48.763 540,762 -7,990 0.16% 26,369,117
2014-04-23 2014-04-17 48.655 548,752 +558 0.16% 26,699,662
2014-04-22 2014-04-16 48.225 548,194 +186 0.16% 26,436,473
2014-04-17 2014-04-15 48.440 548,008 -23,689 0.16% 26,545,483
2014-04-15 2014-04-11 48.978 571,697 -6,503 0.17% 28,000,677
2014-04-14 2014-04-10 50.162 578,200 +14,863 0.17% 29,003,822
2014-04-11 2014-04-09 50.378 563,337 +5,017 0.16% 28,379,540
2014-04-10 2014-04-08 50.485 558,320 -2,323 0.16% 28,186,896
2014-04-09 2014-04-07 50.808 560,643 +2,230 0.16% 28,485,223
2014-04-08 2014-04-04 51.346 558,413 -1,858 0.16% 28,672,471
2014-04-07 2014-04-03 51.562 560,271 -2,322 0.16% 28,888,492
2014-04-04 2014-04-02 51.562 562,593 -186 0.16% 29,008,219
2014-04-03 2014-04-01 52.853 562,779 -4,552 0.16% 29,744,769
2014-04-02 2014-03-31 49.839 567,331 -31,493 0.16% 28,275,398
2014-04-01 2014-03-28 48.440 598,824 -8,825 0.17% 29,007,008
2014-03-31 2014-03-27 47.041 607,649 +3,251 0.18% 28,584,161
2014-03-28 2014-03-26 49.732 604,398 +558 0.18% 30,057,732
2014-03-27 2014-03-25 50.593 603,840 +13,377 0.18% 30,549,982
2014-03-26 2014-03-24 53.930 590,463 -19,694 0.17% 31,843,562
2014-03-25 2014-03-21 49.409 610,157 +5,666 0.18% 30,147,097
2014-03-24 2014-03-20 51.562 604,491 +13,285 0.18% 31,168,548
2014-03-21 2014-03-19 53.930 591,206 +6,689 0.17% 31,883,631
2014-03-20 2014-03-18 54.253 584,517 -4,367 0.17% 31,711,655
2014-03-19 2014-03-17 54.468 588,884 -18,672 0.17% 32,075,356
2014-03-18 2014-03-14 53.392 607,556 +24,711 0.18% 32,438,384
2014-03-17 2014-03-13 55.006 582,845 +44,963 0.17% 32,060,124
2014-03-14 2014-03-12 57.805 537,882 +22,667 0.16% 31,092,276
2014-03-13 2014-03-11 60.927 515,215 +8,361 0.15% 31,390,349
2014-03-12 2014-03-10 62.003 506,854 -24,154 0.15% 31,426,541
2014-03-11 2014-03-07 62.434 531,008 +21,367 0.15% 33,152,805
2014-03-10 2014-03-06 63.080 509,641 +29,541 0.15% 32,147,943
2014-03-07 2014-03-05 62.757 480,100 +186 0.14% 30,129,469
2014-03-06 2014-03-04 63.725 479,914 -103,674 0.14% 30,582,737
2014-03-05 2014-03-03 63.618 583,588 +29,820 0.17% 37,126,589
2014-03-04 2014-02-28 65.125 553,768 -52,674 0.16% 36,064,046
2014-02-28 2014-02-26 64.156 606,442 -88,346 0.18% 38,906,911
2014-02-27 2014-02-25 62.541 694,788 -11,427 0.20% 43,452,990
2014-02-26 2014-02-24 56.513 706,215 +9,755 0.20% 39,910,527
2014-02-25 2014-02-21 58.020 696,460 -12,913 0.20% 40,408,820
2014-02-24 2014-02-20 57.267 709,373 +14,399 0.21% 40,623,516
2014-02-21 2014-02-19 57.805 694,974 +44,963 0.20% 40,172,981
2014-02-20 2014-02-18 59.420 650,011 -12,727 0.19% 38,623,445
2014-02-19 2014-02-17 58.774 662,738 +29,356 0.19% 38,951,639
2014-02-18 2014-02-14 60.066 633,382 -1,208 0.18% 38,044,435
2014-02-17 2014-02-13 59.097 634,590 +19,323 0.18% 37,502,204
2014-02-14 2014-02-12 61.573 615,267 +29,542 0.18% 37,883,568
2014-02-13 2014-02-11 62.864 585,725 -4,645 0.17% 36,821,191
2014-02-12 2014-02-10 61.680 590,370 +62,428 0.17% 36,414,145
2014-02-11 2014-02-07 60.173 527,942 -2,230 0.15% 31,767,954
2014-02-10 2014-02-06 61.465 530,172 -8,639 0.15% 32,586,980
2014-02-07 2014-02-05 57.590 538,811 -27,127 0.16% 31,029,977
2014-02-06 2014-02-04 61.142 565,938 +56,947 0.16% 34,602,574
2014-02-05 2014-01-30 66.417 508,991 +22,946 0.15% 33,805,432
2014-02-04 2014-01-28 65.125 486,045 -9,754 0.14% 31,653,597
2014-01-29 2014-01-27 65.232 495,799 -79,150 0.14% 32,342,195
2014-01-28 2014-01-24 69.969 574,949 -25,547 0.17% 40,228,506
2014-01-27 2014-01-23 75.028 600,496 +48,029 0.17% 45,054,079
2014-01-24 2014-01-22 71.583 552,467 +31,306 0.16% 39,547,516
2014-01-23 2014-01-21 76.320 521,161 +7,525 0.15% 39,774,925
2014-01-22 2014-01-20 77.181 513,636 -10,497 0.15% 39,642,938
2014-01-21 2014-01-17 70.615 524,133 -13,378 0.15% 37,011,490
2014-01-20 2014-01-16 66.739 537,511 +14,121 0.16% 35,873,212
2014-01-17 2014-01-15 68.354 523,390 -18,580 0.15% 35,775,883
2014-01-16 2014-01-14 64.048 541,970 -53,045 0.16% 34,712,303
2014-01-15 2014-01-13 65.125 595,015 -4,273 0.17% 38,750,250
2014-01-14 2014-01-10 64.156 599,288 +16,350 0.17% 38,447,939
2014-01-13 2014-01-09 64.802 582,938 -1,115 0.17% 37,775,488
2014-01-10 2014-01-08 66.524 584,053 +30,471 0.17% 38,853,662
2014-01-09 2014-01-07 66.632 553,582 +18,858 0.16% 36,886,193
2014-01-08 2014-01-06 69.215 534,724 -268,755 0.15% 37,011,090
2014-01-07 2014-01-03 59.743 803,479 +4,180 0.23% 48,001,934
2014-01-06 2014-01-02 59.635 799,299 +8,268 0.23% 47,666,170
2014-01-03 2013-12-31 58.451 791,031 -14,585 0.23% 46,236,458
2014-01-02 2013-12-27 57.697 805,616 +20,995 0.23% 46,481,924
2013-12-30 2013-12-24 57.590 784,621 +13,470 0.23% 45,186,107
2013-12-27 2013-12-20 56.190 771,151 +506,948 0.22% 43,331,243
2013-12-23 2013-12-19 53.822 264,203 -11,798 0.08% 14,219,979
2013-12-20 2013-12-18 57.805 276,001 -3,716 0.08% 15,954,242
2013-12-19 2013-12-17 59.097 279,717 +6,502 0.08% 16,530,364
2013-12-18 2013-12-16 57.267 273,215 -7,153 0.08% 15,646,146
2013-12-17 2013-12-13 61.680 280,368 +10,033 0.08% 17,293,157
2013-12-16 2013-12-12 63.510 270,335 +1,208 0.08% 17,169,020
2013-12-13 2013-12-11 63.510 269,127 +2,230 0.08% 17,092,300
2013-12-12 2013-12-10 62.757 266,897 +27,126 0.08% 16,749,562
2013-12-11 2013-12-09 60.496 239,771 -81,379 0.07% 14,505,216
2013-12-10 2013-12-06 50.808 321,150 -650 0.09% 16,317,031
2013-12-09 2013-12-05 51.346 321,800 -62,893 0.09% 16,523,256
2013-12-06 2013-12-04 46.179 384,693 -18,579 0.11% 17,764,901
2013-12-05 2013-12-03 47.148 403,272 +9,011 0.12% 19,013,558
2013-12-04 2013-12-02 46.287 394,261 -149,381 0.11% 18,249,186
2013-12-03 2013-11-29 42.670 543,642 -333,877 0.16% 23,197,323
2013-12-02 2013-11-28 38.838 877,519 -50,166 0.25% 34,081,153
2013-11-29 2013-11-27 39.010 927,685 +4,181 0.27% 36,189,280
2013-11-27 2013-11-25 38.924 923,504 +7,896 0.27% 35,946,650
2013-11-26 2013-11-22 38.838 915,608 -1,393 0.27% 35,560,457
2013-11-25 2013-11-21 38.709 917,001 -929 0.27% 35,496,106
2013-11-22 2013-11-20 38.537 917,930 -26,012 0.27% 35,373,971
2013-11-21 2013-11-19 38.795 943,942 -929 0.27% 36,620,251
2013-11-19 2013-11-15 39.312 944,871 -6,038 0.27% 37,144,499
2013-11-18 2013-11-14 37.676 950,909 -1,394 0.28% 35,825,992
2013-11-15 2013-11-13 37.546 952,303 -18,579 0.28% 35,755,499
2013-11-14 2013-11-12 37.762 970,882 -10,033 0.28% 36,662,093
2013-11-13 2013-11-11 38.192 980,915 -6,968 0.28% 37,463,315
2013-11-12 2013-11-08 36.642 987,883 -3,716 0.29% 36,198,142
2013-11-11 2013-11-07 37.288 991,599 +3,252 0.29% 36,974,745
2013-11-08 2013-11-06 36.857 988,347 -3,252 0.29% 36,427,924
2013-11-07 2013-11-05 36.556 991,599 +27,870 0.29% 36,248,913
2013-11-06 2013-11-04 35.609 963,729 -1,858 0.28% 34,317,184
2013-11-05 2013-11-01 34.360 965,587 -23,968 0.28% 33,177,642
2013-11-04 2013-10-31 35.350 989,555 +4,831 0.29% 34,981,168
2013-11-01 2013-10-30 36.599 984,724 +6,224 0.29% 36,039,990
2013-10-31 2013-10-29 36.728 978,500 -1,301 0.28% 35,938,593
2013-10-30 2013-10-28 36.900 979,801 +23,689 0.28% 36,155,129
2013-10-29 2013-10-25 38.623 956,112 -6,502 0.28% 36,927,714
2013-10-28 2013-10-24 39.742 962,614 -22,853 0.28% 38,256,487
2013-10-25 2013-10-23 38.967 985,467 +18,022 0.29% 38,400,942
2013-10-24 2013-10-22 39.570 967,445 +4,273 0.28% 38,281,858
2013-10-23 2013-10-21 40.044 963,172 +929 0.28% 38,568,967
2013-10-22 2013-10-18 39.915 962,243 +44,220 0.28% 38,407,471
2013-10-21 2013-10-17 41.551 918,023 +8,361 0.27% 38,144,514
2013-10-18 2013-10-16 40.517 909,662 +370,572 0.26% 36,857,077
2013-10-17 2013-10-15 42.240 539,090 +54,810 0.16% 22,770,968
2013-10-16 2013-10-11 40.647 484,280 -118,260 0.14% 19,684,289
2013-10-15 2013-10-10 39.828 602,540 -58,990 0.17% 23,998,209
2013-10-11 2013-10-09 39.226 661,530 +28,705 0.19% 25,948,911
2013-10-10 2013-10-08 39.828 632,825 +32,143 0.18% 25,204,412
2013-10-08 2013-10-04 38.408 600,682 +314,462 0.17% 23,070,695
2013-10-07 2013-10-03 35.781 286,220 -1,394 0.08% 10,241,232
2013-10-04 2013-10-02 35.609 287,614 +4,645 0.08% 10,241,575
2013-10-02 2013-09-27 35.953 282,969 -929 0.08% 10,173,644
2013-09-30 2013-09-26 35.953 283,898 +4,645 0.08% 10,207,045
2013-09-27 2013-09-25 35.953 279,253 +5,109 0.08% 10,040,042
2013-09-26 2013-09-24 36.599 274,144 +4,738 0.08% 10,033,417
2013-09-25 2013-09-23 37.676 269,406 +19,044 0.08% 10,150,011
2013-09-24 2013-09-19 37.460 250,362 +3,716 0.07% 9,378,619
2013-09-23 2013-09-18 36.470 246,646 -104,232 0.07% 8,995,156
2013-09-19 2013-09-17 35.996 350,878 -20,159 0.10% 12,630,299
2013-09-18 2013-09-16 35.953 371,037 +5,946 0.11% 13,339,972
2013-09-17 2013-09-13 34.446 365,091 +1,672 0.11% 12,575,994
2013-09-11 2013-09-09 35.049 363,419 -11,055 0.11% 12,737,472
2013-09-10 2013-09-06 35.092 374,474 -5,016 0.11% 13,141,063
2013-09-06 2013-09-04 35.480 379,490 -9,290 0.11% 13,464,144
2013-09-05 2013-09-03 34.963 388,780 -5,574 0.11% 13,592,870
2013-09-04 2013-09-02 35.437 394,354 -1,858 0.11% 13,974,533
2013-09-03 2013-08-30 35.480 396,212 +91,876 0.11% 14,057,434
2013-09-02 2013-08-29 36.125 304,336 +22,017 0.09% 10,994,273
2013-08-30 2013-08-28 36.255 282,319 +5,389 0.08% 10,235,367
2013-08-29 2013-08-27 36.255 276,930 +1,207 0.08% 10,039,991
2013-08-28 2013-08-26 36.255 275,723 +6,689 0.08% 9,996,231
2013-08-27 2013-08-23 35.824 269,034 +6,224 0.08% 9,637,884
2013-08-26 2013-08-22 35.910 262,810 +9,290 0.08% 9,437,547
2013-08-23 2013-08-21 34.102 253,520 +25,454 0.07% 8,645,470
2013-08-22 2013-08-20 33.757 228,066 +35,394 0.07% 7,698,885
2013-08-21 2013-08-19 34.231 192,672 +81,844 0.06% 6,595,336
2013-08-19 2013-08-15 32.853 110,828 +21,367 0.03% 3,641,038
2013-08-16 2013-08-13 32.552 89,461 +26,104 0.03% 2,912,103
2013-08-15 2013-08-12 32.466 63,357 +54,439 0.02% 2,056,919
2013-07-30 2013-07-26 31.863 8,918 +2,322 0.00% 284,152
2013-07-11 2013-07-09 38.752 6,596 -1,300 0.00% 255,608
2013-07-08 2013-07-04 40.690 7,896 -1,394 0.00% 321,285
2013-07-05 2013-07-03 32.724 9,290 +3,716 0.00% 304,005
2013-07-04 2013-07-02 31.088 5,574 -464 0.00% 173,283
2013-06-20 2013-06-18 32.078 6,038 +1,393 0.00% 193,687
2013-06-19 2013-06-17 32.293 4,645 +1,301 0.00% 150,002
2013-06-06 2013-06-04 28.246 3,344 +2,787 0.00% 94,454
2013-04-08 2013-04-03 29.365 557 -4,181 0.00% 16,357
2013-03-27 2013-03-25 30.531 4,738 +194 0.00% 144,655
2013-01-10 2013-01-08 30.755 4,544 -3,563 0.00% 139,752
2013-01-07 2013-01-03 29.678 8,107 +89 0.00% 240,598
2013-01-04 2013-01-02 30.441 8,018 +3,563 0.00% 244,076
2012-09-18 2012-09-14 28.735 4,455 -4,454 0.00% 128,014
2012-09-17 2012-09-13 28.376 8,909 +5,791 0.00% 252,799
2012-09-13 2012-09-11 26.939 3,118 -446 0.00% 83,996
2012-09-07 2012-09-05 26.670 3,564 -445 0.00% 95,050
2012-08-27 2012-08-23 28.061 4,009 +445 0.00% 112,498
2012-08-16 2012-08-14 27.343 3,564 -3,118 0.00% 97,451
2012-08-15 2012-08-13 27.433 6,682 +891 0.00% 183,306
2012-08-13 2012-08-09 28.106 5,791 -534 0.00% 162,764
2012-08-10 2012-08-08 27.747 6,325 +4,098 0.00% 175,501
2012-08-09 2012-08-07 26.041 2,227 +2,227 0.00% 57,993
2012-08-08 2012-08-06 28.151 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