IMAX China Holding, Inc.: O HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 01970 | 2015-10-08 |
Historic prices
Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.
Download CSV (beta)
Some data are hidden to fit your display. Rotate?
| Trade date | S | D | Close | Bid | Ask | Turnover $ | Adj Close |
Adj Bid |
Adj Ask |
Adj Low |
Adj High |
Adj Volume |
Adj VWAP |
Total Return |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-24 | 0 | 18 | 8.430 | 8.360 | 8.430 | 23,604,924 | 8.430 | 8.360 | 8.430 | 7.730 | 9.010 | 2,784,626 | 8.4769 | 4.33% |
| 2025-11-28 | 0 | 20 | 8.080 | 8.020 | 8.100 | 7,422,929 | 8.080 | 8.020 | 8.100 | 7.750 | 8.080 | 929,060 | 7.9897 | 1.00% |
| 2025-10-31 | 0 | 20 | 8.000 | 8.000 | 8.040 | 9,292,889 | 8.000 | 8.000 | 8.040 | 7.510 | 8.180 | 1,187,198 | 7.8276 | -2.20% |
| 2025-09-30 | 0 | 22 | 8.180 | 8.130 | 8.180 | 21,584,593 | 8.180 | 8.130 | 8.180 | 7.990 | 8.400 | 2,638,870 | 8.1795 | -1.45% |
| 2025-08-29 | 0 | 21 | 8.300 | 8.300 | 8.330 | 6,285,135 | 8.300 | 8.300 | 8.330 | 8.280 | 8.620 | 746,603 | 8.4183 | -1.78% |
| 2025-07-31 | 0 | 22 | 8.450 | 8.450 | 8.470 | 24,704,233 | 8.450 | 8.450 | 8.470 | 8.240 | 9.040 | 2,840,114 | 8.6983 | -0.35% |
| 2025-06-30 | 0 | 21 | 8.480 | 8.380 | 8.480 | 18,319,010 | 8.480 | 8.380 | 8.480 | 8.080 | 8.670 | 2,197,546 | 8.3361 | 4.56% |
| 2025-05-30 | 0 | 20 | 8.110 | 8.100 | 8.110 | 27,157,370 | 8.110 | 8.100 | 8.110 | 6.450 | 8.150 | 3,687,700 | 7.3643 | 24.96% |
| 2025-04-30 | 0 | 19 | 6.490 | 6.360 | 6.490 | 37,844,503 | 6.490 | 6.360 | 6.490 | 5.700 | 7.870 | 6,008,130 | 6.2989 | -17.32% |
| 2025-03-31 | 0 | 21 | 7.850 | 7.850 | 7.880 | 20,028,821 | 7.850 | 7.850 | 7.880 | 7.330 | 9.000 | 2,415,166 | 8.2929 | -10.18% |
| 2025-02-28 | 0 | 20 | 8.740 | 8.740 | 8.930 | 67,518,013 | 8.740 | 8.740 | 8.930 | 7.470 | 9.100 | 7,768,912 | 8.6908 | 18.11% |
| 2025-01-28 | 0 | 19 | 7.400 | 7.400 | 7.450 | 8,040,965 | 7.400 | 7.400 | 7.450 | 7.240 | 7.900 | 1,086,732 | 7.3992 | 0.41% |
| 2024-12-31 | 0 | 20 | 7.370 | 7.250 | 7.370 | 11,316,145 | 7.370 | 7.250 | 7.370 | 7.020 | 8.190 | 1,457,443 | 7.7644 | 2.50% |
| 2024-11-29 | 0 | 21 | 7.190 | 7.250 | 7.280 | 4,442,249 | 7.190 | 7.250 | 7.280 | 7.000 | 8.300 | 609,027 | 7.2940 | -12.74% |
| 2024-10-31 | 0 | 21 | 8.240 | 8.200 | 8.250 | 24,485,468 | 8.240 | 8.200 | 8.250 | 8.000 | 8.810 | 2,875,222 | 8.5160 | 0.37% |
| 2024-09-30 | 0 | 19 | 8.210 | 8.180 | 8.240 | 14,222,542 | 8.210 | 8.180 | 8.240 | 7.670 | 8.340 | 1,786,474 | 7.9612 | 5.66% |
| 2024-08-30 | 0 | 22 | 7.770 | 7.770 | 7.800 | 13,049,211 | 7.770 | 7.770 | 7.800 | 7.300 | 8.400 | 1,630,070 | 8.0053 | -7.50% |
| 2024-07-31 | 0 | 22 | 8.400 | 8.390 | 8.430 | 43,996,260 | 8.400 | 8.390 | 8.430 | 8.090 | 8.860 | 5,117,968 | 8.5964 | -2.33% |
| 2024-06-28 | 0 | 19 | 8.600 | 8.600 | 8.690 | 18,455,757 | 8.600 | 8.600 | 8.690 | 8.150 | 8.970 | 2,137,641 | 8.6337 | 0.00% |
| 2024-05-31 | 0 | 21 | 8.600 | 8.520 | 8.600 | 52,968,077 | 8.600 | 8.520 | 8.600 | 7.070 | 9.100 | 6,745,796 | 7.8520 | 21.64% |
| 2024-04-30 | 0 | 20 | 7.070 | 7.050 | 7.070 | 10,717,818 | 7.070 | 7.050 | 7.070 | 6.870 | 7.110 | 1,524,300 | 7.0313 | 2.91% |
| 2024-03-28 | 0 | 20 | 6.870 | 6.850 | 7.030 | 16,867,232 | 6.870 | 6.850 | 7.030 | 6.700 | 7.520 | 2,365,019 | 7.1320 | 2.54% |
| 2024-02-29 | 0 | 19 | 6.700 | 6.700 | 6.710 | 30,450,908 | 6.700 | 6.700 | 6.710 | 6.250 | 7.630 | 4,317,261 | 7.0533 | -7.20% |
| 2024-01-31 | 0 | 22 | 7.220 | 7.220 | 7.250 | 21,869,265 | 7.220 | 7.220 | 7.250 | 6.780 | 7.500 | 3,023,723 | 7.2326 | 7.76% |
| 2023-12-29 | 0 | 19 | 6.700 | 6.690 | 6.700 | 20,732,940 | 6.700 | 6.690 | 6.700 | 6.600 | 7.200 | 3,002,026 | 6.9063 | -3.46% |
| 2023-11-30 | 0 | 22 | 6.940 | 6.940 | 6.950 | 19,676,343 | 6.940 | 6.940 | 6.950 | 6.900 | 7.430 | 2,723,720 | 7.2241 | -3.74% |
| 2023-10-31 | 0 | 20 | 7.210 | 7.200 | 7.210 | 101,761,213 | 7.210 | 7.200 | 7.210 | 7.000 | 9.000 | 12,668,540 | 8.0326 | -14.17% |
| 2023-09-29 | 0 | 19 | 8.400 | 8.400 | 8.420 | 92,205,218 | 8.400 | 8.400 | 8.420 | 7.880 | 9.810 | 10,650,038 | 8.6577 | -11.30% |
| 2023-08-31 | 0 | 23 | 9.470 | 9.470 | 9.480 | 32,281,749 | 9.470 | 9.470 | 9.480 | 9.300 | 9.660 | 3,409,223 | 9.4689 | -0.53% |
| 2023-07-31 | 2 | 20 | 9.520 | 9.500 | 9.520 | 192,692,790 | 9.520 | 9.500 | 9.520 | 6.450 | 9.650 | 20,721,137 | 9.2993 | 36.19% |
| 2023-06-30 | 0 | 21 | 6.990 | 6.990 | 7.100 | 25,156,239 | 6.990 | 6.990 | 7.100 | 6.027 | 7.300 | 3,738,269 | 6.7294 | 15.61% |
| 2023-05-31 | 0 | 21 | 6.160 | 6.160 | 6.320 | 16,085,592 | 6.046 | 6.046 | 6.203 | 5.899 | 7.558 | 2,428,710 | 6.6231 | -18.95% |
| 2023-04-28 | 0 | 17 | 7.600 | 7.600 | 7.880 | 20,885,271 | 7.460 | 7.460 | 7.734 | 7.067 | 8.480 | 2,711,391 | 7.7028 | -0.91% |
| 2023-03-31 | 0 | 23 | 7.670 | 7.610 | 7.670 | 46,421,776 | 7.528 | 7.469 | 7.528 | 6.910 | 9.609 | 5,668,357 | 8.1896 | -16.63% |
| 2023-02-28 | 0 | 20 | 9.200 | 9.160 | 9.200 | 61,117,620 | 9.030 | 8.991 | 9.030 | 8.520 | 10.72 | 6,530,804 | 9.3584 | -12.38% |
| 2023-01-31 | 0 | 18 | 10.50 | 10.42 | 10.50 | 154,099,773 | 10.31 | 10.23 | 10.31 | 6.841 | 11.78 | 16,525,345 | 9.3251 | 48.94% |
| 2022-12-30 | 0 | 20 | 7.050 | 7.010 | 7.050 | 256,645,961 | 6.920 | 6.880 | 6.920 | 5.447 | 9.746 | 31,981,233 | 8.0249 | 19.49% |
| 2022-11-30 | 0 | 22 | 5.900 | 5.850 | 5.900 | 48,092,464 | 5.791 | 5.742 | 5.791 | 3.926 | 5.899 | 10,300,688 | 4.6689 | 30.82% |
| 2022-10-31 | 0 | 20 | 4.510 | 4.510 | 4.680 | 9,467,875 | 4.427 | 4.427 | 4.593 | 4.211 | 5.585 | 1,967,975 | 4.8110 | -19.32% |
| 2022-09-30 | 0 | 21 | 5.590 | 5.590 | 5.600 | 50,948,625 | 5.487 | 5.487 | 5.496 | 5.418 | 6.399 | 8,227,850 | 6.1922 | -5.09% |
| 2022-08-31 | 0 | 23 | 5.890 | 5.900 | 5.990 | 13,361,651 | 5.781 | 5.791 | 5.879 | 5.614 | 7.314 | 2,048,766 | 6.5218 | -16.00% |
| 2022-07-29 | 0 | 20 | 7.020 | 7.020 | 7.040 | 9,712,831 | 6.883 | 6.883 | 6.902 | 6.873 | 8.020 | 1,320,026 | 7.3581 | -11.25% |
| 2022-06-30 | 0 | 21 | 7.910 | 7.910 | 7.960 | 24,685,571 | 7.755 | 7.755 | 7.804 | 7.258 | 8.691 | 3,113,397 | 7.9288 | -6.12% |
| 2022-05-31 | 0 | 20 | 8.650 | 8.650 | 8.660 | 109,994,631 | 8.261 | 8.261 | 8.271 | 8.204 | 8.844 | 13,027,643 | 8.4432 | -2.37% |
| 2022-04-29 | 0 | 18 | 8.860 | 8.860 | 9.070 | 67,871,137 | 8.462 | 8.462 | 8.662 | 8.290 | 9.149 | 7,774,786 | 8.7296 | -5.74% |
| 2022-03-31 | 0 | 23 | 9.400 | 9.400 | 9.410 | 58,299,305 | 8.977 | 8.977 | 8.987 | 8.357 | 10.77 | 6,268,991 | 9.2996 | -13.76% |
| 2022-02-28 | 0 | 17 | 10.90 | 10.80 | 10.92 | 56,698,807 | 10.41 | 10.31 | 10.43 | 10.03 | 10.96 | 5,407,592 | 10.485 | -1.62% |
| 2022-01-31 | 0 | 21 | 11.08 | 11.04 | 11.06 | 21,050,691 | 10.58 | 10.54 | 10.56 | 10.49 | 11.84 | 1,893,873 | 11.115 | -4.15% |
| 2021-12-31 | 0 | 22 | 11.56 | 11.56 | 11.58 | 40,060,183 | 11.04 | 11.04 | 11.06 | 10.96 | 12.32 | 3,390,628 | 11.815 | -10.39% |
| 2021-11-30 | 0 | 22 | 12.90 | 12.78 | 12.90 | 72,780,752 | 12.32 | 12.21 | 12.32 | 10.52 | 12.43 | 6,157,676 | 11.820 | 13.16% |
| 2021-10-29 | 0 | 18 | 11.40 | 11.40 | 11.44 | 49,861,916 | 10.89 | 10.89 | 10.93 | 10.51 | 11.73 | 4,515,523 | 11.042 | -0.18% |
| 2021-09-30 | 0 | 21 | 11.42 | 11.42 | 11.50 | 50,808,692 | 10.91 | 10.91 | 10.98 | 10.31 | 11.35 | 4,703,482 | 10.802 | 0.88% |
| 2021-08-31 | 0 | 22 | 11.32 | 11.30 | 11.32 | 67,849,748 | 10.81 | 10.79 | 10.81 | 9.466 | 10.81 | 6,700,771 | 10.126 | 7.62% |
| 2021-07-30 | 0 | 21 | 10.74 | 10.44 | 10.74 | 57,046,436 | 10.05 | 9.765 | 10.05 | 8.886 | 11.49 | 5,569,320 | 10.243 | -7.25% |
| 2021-06-30 | 0 | 21 | 11.58 | 11.58 | 11.62 | 80,181,247 | 10.83 | 10.83 | 10.87 | 10.44 | 12.50 | 6,964,688 | 11.513 | -7.21% |
| 2021-05-31 | 0 | 20 | 12.48 | 12.32 | 12.50 | 146,233,468 | 11.67 | 11.52 | 11.69 | 11.49 | 17.04 | 11,066,677 | 13.214 | -31.06% |
| 2021-04-30 | 0 | 19 | 18.30 | 18.26 | 18.30 | 53,642,515 | 16.93 | 16.90 | 16.93 | 15.10 | 17.21 | 3,310,270 | 16.205 | 5.90% |
| 2021-03-31 | 0 | 23 | 17.28 | 17.28 | 17.36 | 202,651,274 | 15.99 | 15.99 | 16.06 | 13.42 | 16.84 | 13,269,764 | 15.272 | 13.24% |
| 2021-02-26 | 0 | 18 | 15.26 | 15.26 | 15.28 | 411,970,467 | 14.12 | 14.12 | 14.14 | 11.57 | 24.33 | 25,524,348 | 16.140 | 20.54% |
| 2021-01-29 | 0 | 20 | 12.66 | 12.66 | 12.68 | 75,819,855 | 11.71 | 11.71 | 11.73 | 11.36 | 12.68 | 6,300,597 | 12.034 | -3.51% |
| 2020-12-31 | 0 | 22 | 13.12 | 13.06 | 13.14 | 59,965,429 | 12.14 | 12.08 | 12.16 | 11.12 | 12.95 | 4,834,335 | 12.404 | -2.81% |
| 2020-11-30 | 0 | 21 | 13.50 | 13.42 | 13.50 | 101,369,120 | 12.49 | 12.42 | 12.49 | 11.40 | 13.29 | 8,110,749 | 12.498 | 7.14% |
| 2020-10-30 | 0 | 18 | 12.60 | 12.50 | 12.60 | 82,697,258 | 11.66 | 11.57 | 11.66 | 10.97 | 12.29 | 7,008,206 | 11.800 | -0.16% |
| 2020-09-30 | 0 | 22 | 12.62 | 12.52 | 12.62 | 56,441,831 | 11.68 | 11.58 | 11.68 | 10.68 | 11.94 | 4,974,173 | 11.347 | 1.28% |
| 2020-08-31 | 0 | 21 | 12.46 | 12.46 | 12.62 | 118,073,095 | 11.53 | 11.53 | 11.68 | 10.35 | 12.27 | 10,384,551 | 11.370 | 6.47% |
| 2020-07-31 | 0 | 22 | 11.86 | 11.86 | 11.88 | 301,651,436 | 10.83 | 10.83 | 10.85 | 9.897 | 14.06 | 26,183,322 | 11.521 | 5.70% |
| 2020-06-30 | 0 | 21 | 11.22 | 11.18 | 11.22 | 110,198,381 | 10.24 | 10.21 | 10.24 | 9.198 | 12.26 | 10,131,243 | 10.877 | 11.37% |
| 2020-05-29 | 0 | 20 | 10.20 | 10.20 | 10.34 | 53,572,688 | 9.198 | 9.198 | 9.324 | 9.126 | 11.51 | 5,150,723 | 10.401 | -12.67% |
| 2020-04-29 | 0 | 19 | 11.68 | 11.58 | 11.68 | 63,319,648 | 10.53 | 10.44 | 10.53 | 9.559 | 11.24 | 6,028,181 | 10.504 | -2.67% |
| 2020-03-31 | 0 | 22 | 12.00 | 11.94 | 12.00 | 102,622,075 | 10.82 | 10.77 | 10.82 | 10.64 | 13.51 | 8,342,142 | 12.302 | -17.81% |
| 2020-02-28 | 0 | 20 | 14.60 | 14.48 | 14.60 | 92,734,594 | 13.17 | 13.06 | 13.17 | 12.26 | 14.68 | 6,934,783 | 13.372 | 0.97% |
| 2020-01-31 | 0 | 20 | 14.46 | 14.36 | 14.46 | 165,354,475 | 13.04 | 12.95 | 13.04 | 12.86 | 17.03 | 10,677,078 | 15.487 | -12.04% |
| 2019-12-31 | 0 | 20 | 16.44 | 16.44 | 16.64 | 39,909,812 | 14.83 | 14.83 | 15.01 | 14.70 | 16.02 | 2,633,037 | 15.157 | -1.79% |
| 2019-11-29 | 0 | 21 | 16.74 | 16.58 | 16.74 | 52,741,576 | 15.10 | 14.95 | 15.10 | 14.55 | 16.41 | 3,458,106 | 15.252 | -5.96% |
| 2019-10-31 | 0 | 21 | 17.80 | 17.80 | 17.88 | 57,320,146 | 16.05 | 16.05 | 16.12 | 15.13 | 17.55 | 3,418,052 | 16.770 | -3.78% |
| 2019-09-30 | 0 | 21 | 18.50 | 18.50 | 18.54 | 64,492,052 | 16.68 | 16.68 | 16.72 | 14.93 | 16.81 | 4,010,812 | 16.080 | 9.08% |
| 2019-08-30 | 0 | 22 | 16.96 | 16.94 | 16.96 | 81,611,152 | 15.29 | 15.28 | 15.29 | 14.41 | 16.71 | 5,251,126 | 15.542 | -5.04% |
| 2019-07-31 | 0 | 22 | 18.02 | 18.00 | 18.02 | 106,134,636 | 16.11 | 16.09 | 16.11 | 15.89 | 17.86 | 6,361,347 | 16.684 | -5.85% |
| 2019-06-28 | 0 | 19 | 19.14 | 19.12 | 19.14 | 117,341,444 | 17.11 | 17.09 | 17.11 | 16.22 | 18.19 | 6,924,801 | 16.945 | 2.65% |
| 2019-05-31 | 0 | 21 | 18.80 | 18.74 | 18.80 | 275,991,842 | 16.66 | 16.61 | 16.66 | 15.03 | 19.46 | 16,626,624 | 16.599 | -12.96% |
| 2019-04-30 | 0 | 19 | 21.60 | 21.45 | 21.60 | 407,841,601 | 19.15 | 19.01 | 19.15 | 16.75 | 21.10 | 21,681,087 | 18.811 | 10.66% |
| 2019-03-29 | 0 | 21 | 19.52 | 19.50 | 19.52 | 186,251,228 | 17.30 | 17.28 | 17.30 | 16.84 | 18.61 | 10,535,577 | 17.678 | -4.78% |
| 2019-02-28 | 0 | 17 | 20.50 | 20.45 | 20.50 | 323,709,203 | 18.17 | 18.13 | 18.17 | 17.21 | 19.32 | 18,017,481 | 17.966 | 2.60% |
| 2019-01-31 | 0 | 22 | 19.98 | 19.98 | 20.00 | 122,050,381 | 17.71 | 17.71 | 17.73 | 17.20 | 19.68 | 6,682,279 | 18.265 | -3.94% |
| 2018-12-31 | 0 | 19 | 20.80 | 20.75 | 20.80 | 161,871,584 | 18.44 | 18.39 | 18.44 | 16.10 | 19.32 | 9,369,566 | 17.276 | 1.96% |
| 2018-11-30 | 0 | 22 | 20.40 | 20.25 | 20.40 | 190,004,551 | 18.08 | 17.95 | 18.08 | 15.78 | 18.84 | 11,269,176 | 16.861 | 11.60% |
| 2018-10-31 | 0 | 21 | 18.28 | 18.26 | 18.28 | 275,411,310 | 16.20 | 16.19 | 16.20 | 14.22 | 17.95 | 17,129,346 | 16.078 | -8.23% |
| 2018-09-28 | 0 | 19 | 19.92 | 19.92 | 19.94 | 191,989,599 | 17.66 | 17.66 | 17.67 | 16.75 | 18.22 | 11,030,289 | 17.406 | -0.90% |
| 2018-08-31 | 0 | 23 | 20.10 | 20.10 | 20.20 | 474,333,857 | 17.82 | 17.82 | 17.91 | 16.43 | 21.31 | 26,087,979 | 18.182 | -11.63% |
| 2018-07-31 | 0 | 21 | 22.90 | 22.90 | 22.95 | 528,517,318 | 20.16 | 20.16 | 20.20 | 19.37 | 22.63 | 25,430,260 | 20.783 | -4.18% |
| 2018-06-29 | 0 | 20 | 23.90 | 23.90 | 23.95 | 898,096,758 | 21.04 | 21.04 | 21.09 | 19.76 | 25.66 | 38,983,238 | 23.038 | -13.87% |
| 2018-05-31 | 0 | 21 | 27.75 | 27.70 | 27.75 | 799,491,282 | 24.43 | 24.39 | 24.43 | 22.19 | 25.94 | 32,929,227 | 24.279 | 6.90% |
| 2018-04-30 | 0 | 19 | 26.25 | 26.20 | 26.25 | 658,626,428 | 22.85 | 22.81 | 22.85 | 20.72 | 26.60 | 27,419,549 | 24.020 | 6.06% |
| 2018-03-29 | 0 | 21 | 24.75 | 24.65 | 24.75 | 500,035,438 | 21.55 | 21.46 | 21.55 | 18.94 | 22.90 | 23,889,272 | 20.931 | 11.49% |
| 2018-02-28 | 0 | 18 | 22.20 | 22.15 | 22.20 | 602,750,920 | 19.33 | 19.28 | 19.33 | 15.88 | 21.94 | 31,799,130 | 18.955 | 10.17% |
| 2018-01-31 | 0 | 22 | 20.15 | 20.15 | 20.20 | 386,403,285 | 17.54 | 17.54 | 17.59 | 17.24 | 22.72 | 19,376,485 | 19.942 | -13.89% |
| 2017-12-29 | 0 | 19 | 23.40 | 23.35 | 23.40 | 217,044,188 | 20.37 | 20.33 | 20.37 | 18.28 | 21.42 | 11,002,237 | 19.727 | -1.27% |
| 2017-11-30 | 0 | 22 | 23.70 | 23.45 | 23.70 | 305,354,803 | 20.63 | 20.42 | 20.63 | 19.33 | 21.33 | 15,086,530 | 20.240 | -1.86% |
| 2017-10-31 | 0 | 20 | 24.15 | 23.95 | 24.15 | 632,430,613 | 21.02 | 20.85 | 21.02 | 18.46 | 23.07 | 30,869,156 | 20.487 | 2.33% |
| 2017-09-29 | 0 | 21 | 23.60 | 23.45 | 23.60 | 713,782,644 | 20.55 | 20.42 | 20.55 | 15.41 | 21.63 | 38,799,419 | 18.397 | 30.82% |
| 2017-08-31 | 0 | 22 | 18.04 | 18.02 | 18.04 | 512,870,147 | 15.71 | 15.69 | 15.71 | 14.66 | 17.93 | 31,847,751 | 16.104 | -12.64% |
| 2017-07-31 | 0 | 21 | 20.65 | 20.65 | 20.70 | 847,006,939 | 17.98 | 17.98 | 18.02 | 16.98 | 23.16 | 44,023,949 | 19.240 | -13.78% |
| 2017-06-30 | 0 | 22 | 23.95 | 23.90 | 23.95 | 744,334,878 | 20.85 | 20.81 | 20.85 | 20.46 | 30.34 | 29,520,216 | 25.214 | -29.46% |
| 2017-05-31 | 0 | 20 | 33.95 | 33.55 | 33.95 | 411,135,136 | 29.56 | 29.21 | 29.56 | 28.95 | 33.43 | 13,031,212 | 31.550 | -7.24% |
| 2017-04-28 | 0 | 17 | 36.60 | 36.35 | 36.60 | 1,711,986,079 | 31.86 | 31.65 | 31.86 | 30.03 | 36.39 | 51,081,786 | 33.515 | -8.50% |
| 2017-03-31 | 0 | 23 | 40.00 | 39.95 | 40.00 | 471,303,689 | 34.82 | 34.78 | 34.82 | 30.03 | 35.17 | 14,407,811 | 32.712 | 7.53% |
| 2017-02-28 | 0 | 20 | 37.20 | 36.95 | 37.20 | 618,900,269 | 32.39 | 32.17 | 32.39 | 28.08 | 33.21 | 20,017,894 | 30.917 | 3.05% |
| 2017-01-27 | 0 | 19 | 36.10 | 36.10 | 36.30 | 611,660,680 | 31.43 | 31.43 | 31.60 | 27.07 | 33.47 | 20,701,347 | 29.547 | -5.00% |
| 2016-12-30 | 0 | 20 | 38.00 | 38.00 | 38.20 | 296,346,222 | 33.08 | 33.08 | 33.26 | 30.12 | 35.00 | 9,124,830 | 32.477 | 1.20% |
| 2016-11-30 | 0 | 22 | 37.55 | 37.55 | 37.60 | 316,871,654 | 32.69 | 32.69 | 32.73 | 29.60 | 35.69 | 9,644,933 | 32.854 | 2.32% |
| 2016-10-31 | 0 | 19 | 36.70 | 36.55 | 36.70 | 374,591,785 | 31.95 | 31.82 | 31.95 | 31.43 | 34.74 | 11,244,030 | 33.315 | -3.42% |
| 2016-09-30 | 0 | 21 | 38.00 | 38.00 | 38.05 | 567,479,896 | 33.08 | 33.08 | 33.13 | 32.65 | 39.31 | 16,266,146 | 34.887 | -13.44% |
| 2016-08-31 | 0 | 22 | 43.90 | 43.60 | 43.90 | 519,484,405 | 38.22 | 37.96 | 38.22 | 34.74 | 41.74 | 13,455,309 | 38.608 | 9.48% |
| 2016-07-29 | 0 | 20 | 40.10 | 39.95 | 40.10 | 807,464,658 | 34.91 | 34.78 | 34.91 | 31.08 | 38.31 | 23,542,720 | 34.298 | 5.25% |
| 2016-06-30 | 0 | 21 | 38.10 | 38.10 | 38.15 | 698,163,142 | 33.17 | 33.17 | 33.21 | 32.17 | 37.09 | 20,150,689 | 34.647 | -10.98% |
| 2016-05-31 | 0 | 21 | 42.80 | 43.55 | 43.65 | 859,228,032 | 37.26 | 37.91 | 38.00 | 32.12 | 39.52 | 24,328,112 | 35.318 | -1.50% |
| 2016-04-29 | 0 | 20 | 43.45 | 43.40 | 43.60 | 1,080,165,046 | 37.83 | 37.78 | 37.96 | 34.65 | 41.18 | 29,136,676 | 37.072 | -7.45% |
| 2016-03-31 | 0 | 21 | 46.95 | 46.65 | 47.20 | 1,487,828,383 | 40.87 | 40.61 | 41.09 | 39.57 | 46.01 | 36,029,895 | 41.294 | 2.18% |
| 2016-02-29 | 0 | 18 | 45.95 | 45.95 | 46.15 | 524,327,994 | 40.00 | 40.00 | 40.18 | 35.43 | 44.36 | 13,163,976 | 39.831 | -6.98% |
| 2016-01-29 | 0 | 20 | 49.40 | 49.25 | 49.40 | 779,140,085 | 43.01 | 42.88 | 43.01 | 36.17 | 47.66 | 18,646,120 | 41.786 | -9.61% |
| 2015-12-31 | 0 | 22 | 54.65 | 55.00 | 55.10 | 509,421,258 | 47.58 | 47.88 | 47.97 | 43.70 | 52.23 | 10,686,310 | 47.670 | 6.63% |
| 2015-11-30 | 0 | 21 | 51.25 | 51.00 | 51.60 | 1,123,928,940 | 44.62 | 44.40 | 44.92 | 36.78 | 46.71 | 27,056,224 | 41.540 | 19.19% |
| 2015-10-30 | 0 | 16 | 43.00 | 42.60 | 43.00 | 1,595,318,611 | 37.43 | 37.09 | 37.43 | 28.12 | 39.35 | 49,349,665 | 32.327 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy