EVOC Intelligent Technology Company Limited: H HKD

Exchange Code Listed Last trade Delisted
HK GEM 08285  2003-10-10  2010-07-09  2010-07-12
HK Main 02308  2010-07-12  2022-10-20  2022-10-28
Stock code:

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
2022-10-27 5 18 - - - 116,390,459 1.750 - - 1.580 1.750 67,914,842 1.7138 2.94%
2022-09-30 0 21 1.700 1.700 1.710 32,135,640 1.700 1.700 1.710 1.640 1.710 19,398,400 1.6566 2.41%
2022-08-31 6 23 1.660 1.650 1.660 108,491,680 1.660 1.650 1.660 1.250 1.680 67,348,000 1.6109 44.35%
2022-07-29 0 20 1.150 1.130 1.150 3,289,840 1.150 1.130 1.150 1.130 1.270 2,772,000 1.1868 -7.26%
2022-06-30 0 21 1.240 1.200 1.240 7,715,960 1.240 1.200 1.240 1.060 1.300 6,460,000 1.1944 13.76%
2022-05-31 0 20 1.090 1.080 1.090 3,062,440 1.090 1.080 1.090 1.020 1.130 2,884,000 1.0619 1.87%
2022-04-29 0 18 1.070 1.050 1.080 4,426,640 1.070 1.050 1.080 1.030 1.210 4,000,000 1.1067 -6.96%
2022-03-31 0 23 1.150 1.110 1.150 5,241,380 1.150 1.110 1.150 0.960 1.210 4,744,000 1.1048 -1.71%
2022-02-28 0 17 1.170 1.170 1.190 8,863,680 1.170 1.170 1.190 1.150 1.290 7,100,000 1.2484 -6.40%
2022-01-31 0 21 1.250 1.200 1.260 5,368,520 1.250 1.200 1.260 1.160 1.290 4,432,800 1.2111 4.17%
2021-12-31 0 22 1.200 1.150 1.200 7,375,200 1.200 1.150 1.200 1.130 1.340 6,020,000 1.2251 -6.98%
2021-11-30 0 22 1.290 1.270 1.290 10,149,352 1.290 1.270 1.290 1.230 1.390 7,754,400 1.3089 4.03%
2021-10-29 0 18 1.240 1.200 1.240 4,583,840 1.240 1.200 1.240 1.120 1.290 3,796,000 1.2075 9.73%
2021-09-30 0 21 1.130 1.130 1.150 10,807,800 1.130 1.130 1.150 1.100 1.300 8,960,000 1.2062 -12.40%
2021-08-31 0 22 1.290 1.260 1.290 15,026,730 1.290 1.260 1.290 1.240 1.390 11,591,000 1.2964 -1.53%
2021-07-30 0 21 1.310 1.310 1.350 18,236,780 1.310 1.310 1.350 1.210 1.420 13,926,200 1.3095 0.00%
2021-06-30 0 21 1.310 1.310 1.320 11,960,760 1.310 1.310 1.320 1.250 1.350 9,240,000 1.2945 0.00%
2021-05-31 0 20 1.310 1.310 1.320 12,162,021 1.310 1.310 1.320 1.230 1.370 9,382,001 1.2963 -3.68%
2021-04-30 0 19 1.360 1.360 1.380 12,276,100 1.360 1.360 1.380 1.350 1.460 8,818,000 1.3922 0.74%
2021-03-31 0 23 1.350 1.320 1.350 29,348,880 1.350 1.320 1.350 1.290 1.480 21,324,000 1.3763 -1.46%
2021-02-26 0 18 1.370 1.350 1.380 261,058,578 1.370 1.350 1.380 1.030 1.970 158,751,800 1.6444 24.55%
2021-01-29 0 20 1.100 1.080 1.100 22,407,060 1.100 1.080 1.100 1.000 1.180 20,444,800 1.0960 1.85%
2020-12-31 0 22 1.080 1.080 1.090 40,810,313 1.080 1.080 1.090 0.990 1.280 35,483,760 1.1501 4.85%
2020-11-30 0 21 1.030 1.000 1.030 395,102,072 1.030 1.000 1.030 0.970 9.280 189,711,491 2.0826 -30.87%
2020-10-30 0 18 1.490 1.490 1.500 111,375,431 1.490 1.490 1.500 1.150 1.580 80,603,920 1.3818 11.19%
2020-09-30 0 22 1.340 1.300 1.340 68,821,940 1.340 1.300 1.340 1.100 1.380 52,543,800 1.3098 2.29%
2020-08-31 0 21 1.310 1.310 1.330 34,769,792 1.310 1.310 1.330 1.280 1.370 26,108,000 1.3318 -1.50%
2020-07-31 0 22 1.330 1.310 1.330 38,463,236 1.330 1.310 1.330 1.200 1.340 29,780,640 1.2916 -0.75%
2020-06-30 6 21 1.340 1.340 1.350 72,409,109 1.340 1.340 1.350 0.700 1.400 56,820,720 1.2743 91.43%
2020-05-29 0 20 0.700 0.690 0.700 3,999,600 0.700 0.690 0.700 0.690 0.790 5,486,000 0.7291 -4.11%
2020-04-29 0 19 0.730 0.700 0.730 3,405,200 0.730 0.700 0.730 0.670 0.760 4,712,000 0.7227 8.96%
2020-03-31 0 22 0.670 0.660 0.670 3,244,360 0.670 0.660 0.670 0.620 0.800 4,560,000 0.7115 -12.99%
2020-02-28 0 20 0.770 0.760 0.780 1,805,524 0.770 0.760 0.780 0.750 0.830 2,283,600 0.7906 -2.53%
2020-01-31 0 20 0.790 0.770 0.800 5,111,632 0.790 0.770 0.800 0.750 0.860 6,329,360 0.8076 -7.06%
2019-12-31 0 20 0.850 0.830 0.850 2,263,656 0.850 0.830 0.850 0.800 0.900 2,664,800 0.8495 0.00%
2019-11-29 0 21 0.850 0.830 0.850 8,010,760 0.850 0.830 0.850 0.790 1.040 9,252,000 0.8658 2.41%
2019-10-31 0 21 0.830 0.810 0.830 1,880,400 0.830 0.810 0.830 0.790 0.870 2,280,000 0.8247 1.22%
2019-09-30 0 21 0.820 0.800 0.830 1,558,181 0.820 0.800 0.830 0.780 0.870 1,889,495 0.8247 -1.20%
2019-08-30 0 22 0.830 0.810 0.850 3,172,040 0.830 0.810 0.850 0.760 0.860 3,836,000 0.8269 -1.19%
2019-07-31 0 22 0.840 0.820 0.840 3,029,372 0.840 0.820 0.840 0.810 0.900 3,608,320 0.8396 -2.33%
2019-06-28 0 19 0.860 0.840 0.860 4,548,840 0.860 0.840 0.860 0.820 0.940 5,156,000 0.8822 -4.44%
2019-05-31 0 21 0.900 0.890 0.900 6,539,720 0.900 0.890 0.900 0.840 1.020 7,344,000 0.8905 -5.26%
2019-04-30 0 19 0.950 0.930 0.950 16,861,640 0.950 0.930 0.950 0.920 1.030 17,160,000 0.9826 -2.06%
2019-03-29 0 21 0.970 0.960 0.980 18,927,540 0.970 0.960 0.980 0.830 1.060 19,524,200 0.9694 14.12%
2019-02-28 0 17 0.850 0.830 0.860 6,428,968 0.850 0.830 0.860 0.730 0.870 7,988,800 0.8047 14.86%
2019-01-31 0 22 0.740 0.730 0.750 6,559,640 0.740 0.730 0.750 0.660 0.810 9,115,200 0.7196 -12.94%
2018-12-31 0 19 0.850 0.760 0.850 6,877,816 0.850 0.760 0.850 0.750 0.900 8,571,520 0.8024 0.00%
2018-11-30 0 22 0.850 0.840 0.870 5,783,240 0.850 0.840 0.870 0.780 0.960 6,608,000 0.8752 2.41%
2018-10-31 0 21 0.830 0.800 0.830 9,567,840 0.830 0.800 0.830 0.700 0.900 12,228,000 0.7825 -2.35%
2018-09-28 0 19 0.850 0.850 0.860 3,099,912 0.850 0.850 0.860 0.830 0.920 3,550,400 0.8731 -4.49%
2018-08-31 0 23 0.890 0.870 0.890 20,135,280 0.890 0.870 0.890 0.800 1.080 21,564,000 0.9337 -15.24%
2018-07-31 0 21 1.050 1.040 1.060 80,193,490 1.050 1.040 1.060 0.970 1.930 60,051,400 1.3354 -44.74%
2018-06-29 0 20 1.900 1.900 1.920 121,432,596 1.900 1.900 1.920 1.470 2.100 67,604,400 1.7962 25.83%
2018-05-31 0 21 1.510 1.490 1.520 45,635,640 1.510 1.490 1.520 1.350 1.590 30,744,000 1.4844 2.72%
2018-04-30 0 19 1.470 1.440 1.470 63,182,294 1.470 1.440 1.470 1.400 1.740 40,978,560 1.5418 -12.50%
2018-03-29 0 21 1.680 1.660 1.680 155,603,568 1.680 1.660 1.680 1.130 1.770 100,673,600 1.5456 46.09%
2018-02-28 0 18 1.150 1.120 1.160 5,546,960 1.150 1.120 1.160 1.060 1.230 4,848,000 1.1442 -0.86%
2018-01-31 0 22 1.160 1.160 1.170 17,124,586 1.160 1.160 1.170 1.160 1.390 13,651,520 1.2544 -12.78%
2017-12-29 0 19 1.330 1.330 1.370 20,135,619 1.330 1.330 1.370 1.210 1.450 15,430,240 1.3049 -4.32%
2017-11-30 1 22 1.390 1.390 1.400 107,688,860 1.390 1.390 1.400 1.050 1.600 80,751,040 1.3336 26.36%
2017-10-31 0 20 1.100 1.080 1.090 12,850,415 1.100 1.080 1.090 0.930 1.110 13,017,200 0.9872 12.24%
2017-09-29 0 21 0.980 0.950 0.980 10,940,339 0.980 0.950 0.980 0.890 1.020 11,328,320 0.9658 7.69%
2017-08-31 0 22 0.910 0.910 0.920 10,665,016 0.910 0.910 0.920 0.880 1.020 11,309,600 0.9430 -9.00%
2017-07-31 0 21 1.000 0.990 1.000 8,406,178 1.000 0.990 1.000 0.990 1.070 8,297,280 1.0131 -4.76%
2017-06-30 0 22 1.050 1.040 1.060 13,171,178 1.050 1.040 1.060 1.030 1.130 12,086,560 1.0897 -5.41%
2017-05-31 0 20 1.110 1.110 1.120 6,123,980 1.110 1.110 1.120 1.090 1.170 5,501,280 1.1132 -5.93%
2017-04-28 0 17 1.180 1.140 1.180 10,783,732 1.180 1.140 1.180 1.090 1.220 9,338,375 1.1548 0.85%
2017-03-31 0 23 1.170 1.150 1.170 15,994,840 1.170 1.150 1.170 1.050 1.190 14,260,000 1.1217 10.38%
2017-02-28 0 20 1.060 1.060 1.080 18,110,164 1.060 1.060 1.080 1.060 1.240 15,870,560 1.1411 -13.11%
2017-01-27 0 19 1.220 1.210 1.230 5,793,160 1.220 1.210 1.230 1.200 1.280 4,712,000 1.2294 -3.94%
2016-12-30 0 20 1.270 1.200 1.270 4,971,200 1.270 1.200 1.270 1.180 1.320 3,988,000 1.2465 -0.78%
2016-11-30 0 22 1.280 1.270 1.290 9,690,280 1.280 1.270 1.290 1.260 1.370 7,428,000 1.3046 -5.19%
2016-10-31 0 19 1.350 1.320 1.350 8,025,600 1.350 1.320 1.350 1.290 1.400 5,929,600 1.3535 3.05%
2016-09-30 0 21 1.310 1.300 1.310 14,844,120 1.310 1.300 1.310 1.280 1.450 11,072,000 1.3407 -2.96%
2016-08-31 0 22 1.350 1.340 1.370 17,462,080 1.350 1.340 1.370 1.230 1.500 12,656,000 1.3797 9.76%
2016-07-29 0 20 1.230 1.220 1.230 8,669,640 1.230 1.220 1.230 1.220 1.330 6,832,000 1.2690 -8.21%
2016-06-30 0 21 1.340 1.310 1.340 7,760,985 1.340 1.310 1.340 1.200 1.400 5,981,496 1.2975 -2.34%
2016-05-31 0 21 1.390 1.360 1.390 8,815,696 1.372 1.342 1.372 1.273 1.471 6,570,474 1.3417 -6.71%
2016-04-29 0 20 1.490 1.460 1.500 19,926,600 1.471 1.441 1.481 1.382 1.599 13,299,800 1.4983 1.36%
2016-03-31 0 21 1.470 1.460 1.480 15,169,140 1.451 1.441 1.461 1.234 1.471 11,125,636 1.3634 15.75%
2016-02-29 0 18 1.270 1.230 1.270 6,560,520 1.254 1.214 1.254 1.214 1.421 4,984,386 1.3162 -5.22%
2016-01-29 0 20 1.340 1.300 1.360 15,585,572 1.323 1.283 1.342 1.086 1.471 12,311,433 1.2659 -5.63%
2015-12-31 0 22 1.420 1.420 1.500 17,697,773 1.402 1.402 1.481 1.263 1.579 12,293,279 1.4396 -9.55%
2015-11-30 0 21 1.570 1.570 1.580 47,942,776 1.550 1.550 1.560 1.451 1.796 29,539,173 1.6230 3.97%
2015-10-30 0 20 1.510 1.510 1.530 32,225,226 1.490 1.490 1.510 1.323 1.658 21,307,439 1.5124 12.69%
2015-09-30 0 20 1.340 1.320 1.350 25,692,774 1.323 1.303 1.333 1.106 1.500 20,040,959 1.2820 8.06%
2015-08-31 0 21 1.240 1.220 1.280 68,145,742 1.224 1.204 1.263 1.086 1.777 47,900,860 1.4226 -27.06%
2015-07-31 0 22 1.700 1.700 1.720 211,512,800 1.678 1.678 1.698 0.948 2.665 117,688,443 1.7972 -36.57%
2015-06-30 0 22 2.680 2.680 2.690 342,188,134 2.645 2.645 2.655 2.330 3.613 115,373,321 2.9659 -23.23%
2015-05-29 0 19 3.510 3.500 3.520 406,043,785 3.446 3.436 3.455 1.551 3.652 158,200,228 2.5666 86.70%
2015-04-30 0 19 1.880 1.880 1.900 228,244,183 1.846 1.846 1.865 0.942 2.081 141,282,283 1.6155 95.83%
2015-03-31 0 22 0.960 0.940 0.960 14,676,539 0.942 0.923 0.942 0.766 0.982 17,354,652 0.8457 12.94%
2015-02-27 0 18 0.850 0.830 0.850 3,536,440 0.834 0.815 0.834 0.785 0.923 4,262,140 0.8297 -5.56%
2015-01-30 0 21 0.900 0.880 0.900 6,900,412 0.883 0.864 0.883 0.883 1.050 7,280,436 0.9478 -12.62%
2014-12-31 0 21 1.030 1.000 1.030 18,824,326 1.011 0.982 1.011 0.933 1.188 17,889,090 1.0523 0.00%
2014-11-28 0 20 1.030 1.030 1.040 9,002,280 1.011 1.011 1.021 0.913 1.090 8,919,526 1.0093 -7.21%
2014-10-31 0 21 1.110 1.090 1.110 15,090,520 1.090 1.070 1.090 1.001 1.168 13,872,329 1.0878 1.83%
2014-09-30 0 21 1.090 1.060 1.090 40,198,399 1.070 1.041 1.070 0.874 1.266 36,699,715 1.0953 17.20%
2014-08-29 0 21 0.930 0.920 0.950 6,851,304 0.913 0.903 0.933 0.883 1.060 7,161,699 0.9567 -6.06%
2014-07-31 0 22 0.990 1.000 1.010 5,468,540 0.972 0.982 0.991 0.776 1.031 6,126,236 0.8926 25.32%
2014-06-30 0 20 0.790 0.780 0.790 3,929,340 0.776 0.766 0.776 0.776 0.913 4,814,729 0.8161 -12.34%
2014-05-30 0 20 0.920 0.900 0.920 4,768,808 0.885 0.865 0.885 0.740 0.894 5,773,938 0.8259 4.55%
2014-04-30 0 20 0.880 0.850 0.880 6,704,144 0.846 0.817 0.846 0.788 0.942 7,759,042 0.8640 -9.28%
2014-03-31 0 21 0.970 0.970 1.000 15,804,600 0.933 0.933 0.962 0.865 1.173 15,632,897 1.0110 -16.38%
2014-02-28 0 19 1.160 1.150 1.170 81,953,884 1.115 1.106 1.125 0.740 1.365 74,959,281 1.0933 46.84%
2014-01-30 0 21 0.790 0.750 0.790 3,535,240 0.760 0.721 0.760 0.702 0.769 4,814,167 0.7343 2.60%
2013-12-31 0 20 0.770 0.740 0.770 4,375,986 0.740 0.712 0.740 0.683 0.798 6,088,052 0.7188 2.67%
2013-11-29 0 21 0.750 0.750 0.770 2,055,376 0.721 0.721 0.740 0.673 0.760 2,851,194 0.7209 -8.54%
2013-10-31 0 21 0.820 0.770 0.820 6,306,608 0.788 0.740 0.788 0.712 0.846 8,396,837 0.7511 -4.65%
2013-09-30 0 20 0.860 0.810 0.860 1,706,836 0.827 0.779 0.827 0.760 0.885 2,120,882 0.8048 7.50%
2013-08-30 0 21 0.800 0.800 0.850 1,600,959 0.769 0.769 0.817 0.740 0.885 2,017,218 0.7936 -1.23%
2013-07-31 0 22 0.810 0.810 0.820 991,040 0.779 0.779 0.788 0.673 0.798 1,310,368 0.7563 3.85%
2013-06-28 0 19 0.780 0.750 0.780 2,263,796 0.750 0.721 0.750 0.654 0.853 3,002,746 0.7539 -13.00%
2013-05-31 0 21 0.910 0.910 0.920 6,588,931 0.862 0.862 0.872 0.720 0.976 7,556,554 0.8719 13.75%
2013-04-30 0 20 0.800 0.800 0.820 2,925,802 0.758 0.758 0.777 0.748 0.872 3,686,820 0.7936 -10.11%
2013-03-28 0 20 0.890 0.890 0.910 1,691,432 0.843 0.843 0.862 0.824 0.890 1,990,434 0.8498 -4.30%
2013-02-28 0 17 0.930 0.880 0.940 2,456,324 0.881 0.834 0.890 0.824 0.947 2,775,122 0.8851 -1.06%
2013-01-31 0 22 0.940 0.930 0.980 12,903,920 0.890 0.881 0.928 0.815 1.023 14,002,790 0.9215 3.30%
2012-12-31 0 19 0.910 0.880 0.910 12,240,344 0.862 0.834 0.862 0.625 0.995 15,055,853 0.8130 33.82%
2012-11-30 0 22 0.680 0.670 0.680 1,527,400 0.644 0.635 0.644 0.644 0.758 2,237,866 0.6825 -6.85%
2012-10-31 0 20 0.730 0.730 0.760 1,202,640 0.692 0.692 0.720 0.654 0.824 1,714,289 0.7015 -9.88%
2012-09-28 0 20 0.810 0.720 0.810 6,141,952 0.767 0.682 0.767 0.531 0.928 8,069,574 0.7611 30.65%
2012-08-31 0 23 0.620 0.560 0.620 823,626 0.587 0.531 0.587 0.521 0.616 1,479,736 0.5566 -1.59%
2012-07-31 0 21 0.630 0.600 0.670 1,103,520 0.597 0.568 0.635 0.559 0.710 1,759,891 0.6270 0.00%
2012-06-29 0 21 0.630 0.630 0.650 537,640 0.597 0.597 0.616 0.531 0.682 878,257 0.6122 -8.70%
2012-05-31 0 22 0.690 0.690 0.750 491,520 0.654 0.654 0.710 0.625 0.739 735,540 0.6682 -6.76%
2012-04-30 0 18 0.740 0.740 0.750 563,465 0.701 0.701 0.710 0.673 0.758 780,466 0.7220 -12.94%
2012-03-30 0 22 0.850 0.850 0.880 1,797,760 0.805 0.805 0.834 0.739 0.900 2,217,598 0.8107 -13.27%
2012-02-29 0 21 0.980 0.920 0.980 4,268,468 0.928 0.872 0.928 0.777 1.014 4,773,663 0.8942 8.89%
2012-01-31 0 18 0.900 0.850 0.900 1,782,824 0.853 0.805 0.853 0.720 0.909 2,161,525 0.8248 3.45%
2011-12-30 0 20 0.870 0.820 0.870 3,742,950 0.824 0.777 0.824 0.568 0.843 5,337,689 0.7012 45.00%
2011-11-30 0 22 0.600 0.600 0.640 2,091,088 0.568 0.568 0.606 0.521 0.644 3,449,691 0.6062 -6.25%
2011-10-31 0 20 0.640 0.600 0.660 2,670,535 0.606 0.568 0.625 0.436 0.644 5,009,066 0.5331 20.75%
2011-09-30 0 20 0.530 0.510 0.530 2,510,256 0.502 0.483 0.502 0.474 0.720 4,347,371 0.5774 -26.39%
2011-08-31 0 23 0.720 0.720 0.750 5,152,454 0.682 0.682 0.710 0.597 3.278 7,685,759 0.6704 -16.28%
2011-07-29 0 20 0.860 0.850 0.860 2,020,640 0.815 0.805 0.815 0.777 0.890 2,385,649 0.8470 -8.51%
2011-06-30 0 21 0.940 0.880 0.940 1,886,504 0.890 0.834 0.890 0.796 0.928 2,236,177 0.8436 -3.09%
2011-05-31 0 20 0.970 0.950 0.970 11,504,229 0.919 0.900 0.919 0.824 1.118 12,023,841 0.9568 -17.09%
2011-04-29 0 18 1.170 1.170 1.200 8,660,246 1.108 1.108 1.137 1.023 1.137 8,015,275 1.0805 3.54%
2011-03-31 0 23 1.130 1.130 1.160 15,046,760 1.070 1.070 1.099 1.052 1.203 13,160,930 1.1433 -5.83%
2011-02-28 0 18 1.200 1.180 1.200 8,337,374 1.137 1.118 1.137 1.089 1.232 7,186,842 1.1601 -7.69%
2011-01-31 0 21 1.300 1.290 1.300 18,035,840 1.232 1.222 1.232 1.184 1.449 13,490,709 1.3369 -10.96%
2010-12-31 0 22 1.460 1.460 1.490 24,573,916 1.383 1.383 1.412 1.364 1.497 17,146,611 1.4332 -4.58%
2010-11-30 0 22 1.530 1.520 1.530 35,310,657 1.449 1.440 1.449 1.421 1.601 23,724,078 1.4884 -1.92%
2010-10-29 0 20 1.560 1.560 1.580 23,279,543 1.478 1.478 1.497 1.459 1.620 15,158,035 1.5358 -8.24%
2010-09-30 0 21 1.700 1.670 1.720 20,529,149 1.610 1.582 1.629 1.497 1.753 12,695,876 1.6170 4.29%
2010-08-31 0 22 1.630 1.610 1.630 22,124,852 1.544 1.525 1.544 1.497 1.800 13,636,912 1.6224 -13.76%
2010-07-30 0 21 1.890 1.850 1.900 23,230,746 1.790 1.753 1.800 1.563 1.828 13,470,262 1.7246 12.50%
2010-06-30 0 21 1.680 1.680 1.700 14,426,440 1.592 1.592 1.610 1.430 1.790 8,828,380 1.6341 0.60%
2010-05-31 0 20 1.670 1.650 1.730 30,037,922 1.582 1.563 1.639 1.525 1.895 17,572,481 1.7094 -17.33%
2010-04-30 0 19 2.020 2.020 2.040 58,826,030 1.914 1.914 1.933 1.876 2.084 29,986,639 1.9617 -1.94%
2010-03-31 0 23 2.060 2.040 2.060 92,543,279 1.952 1.933 1.952 1.866 2.293 44,452,118 2.0819 -8.04%
2010-02-26 0 18 2.240 2.230 2.240 23,287,336 2.122 2.113 2.122 1.942 2.274 11,176,661 2.0836 3.23%
2010-01-29 0 20 2.170 2.170 2.190 115,236,656 2.056 2.056 2.075 1.838 2.378 54,670,381 2.1078 8.50%
2009-12-31 0 22 2.000 1.990 2.000 54,003,184 1.895 1.885 1.895 1.677 1.942 30,138,096 1.7919 6.95%
2009-11-30 0 21 1.870 1.850 1.870 105,792,992 1.772 1.753 1.772 1.696 2.037 57,355,482 1.8445 -3.11%
2009-10-30 0 20 1.930 1.930 1.940 72,793,313 1.828 1.828 1.838 1.639 1.989 40,001,309 1.8198 9.04%
2009-09-30 0 22 1.770 1.760 1.790 47,694,636 1.677 1.667 1.696 1.620 1.809 27,621,933 1.7267 3.51%
2009-08-31 0 21 1.710 1.710 1.720 169,273,684 1.620 1.620 1.629 1.563 2.103 93,243,921 1.8154 0.59%
2009-07-31 0 22 1.700 1.700 1.710 132,333,218 1.610 1.610 1.620 1.374 1.610 88,096,408 1.5021 14.86%
2009-06-30 0 22 1.480 1.480 1.490 196,822,765 1.402 1.402 1.412 1.393 1.696 128,932,748 1.5266 -9.76%
2009-05-29 0 19 1.640 1.640 1.650 150,483,646 1.554 1.554 1.563 1.241 1.592 109,432,947 1.3751 23.31%
2009-04-30 0 20 1.330 1.330 1.340 92,717,114 1.260 1.260 1.269 1.260 1.592 67,181,844 1.3801 -21.30%
2009-03-31 0 22 1.690 1.670 1.690 70,057,710 1.601 1.582 1.601 1.421 1.772 44,218,578 1.5844 9.03%
2009-02-27 0 20 1.550 1.530 1.550 52,005,360 1.468 1.449 1.468 1.194 1.620 35,414,012 1.4685 20.16%
2009-01-30 0 18 1.290 1.260 1.300 22,520,758 1.222 1.194 1.232 1.137 1.317 18,586,192 1.2117 -4.44%
2008-12-31 0 21 1.350 1.350 1.360 35,536,344 1.279 1.279 1.288 0.862 1.374 29,948,553 1.1866 45.16%
2008-11-28 0 20 0.930 0.900 0.940 5,005,213 0.881 0.853 0.890 0.805 0.995 5,722,180 0.8747 1.09%
2008-10-31 0 21 0.920 0.900 0.920 10,424,454 0.872 0.853 0.872 0.805 1.118 10,892,916 0.9570 -6.12%
2008-09-30 0 21 0.980 0.700 0.990 3,733,810 0.928 0.663 0.938 0.644 1.070 4,166,230 0.8962 -14.04%
2008-08-29 0 19 1.140 1.050 1.150 2,374,314 1.080 0.995 1.089 0.966 1.336 2,137,711 1.1107 -23.49%
2008-07-31 0 22 1.490 1.340 1.490 2,997,755 1.412 1.269 1.412 1.194 1.506 2,309,308 1.2981 -14.37%
2008-06-30 0 20 1.740 1.440 1.750 6,911,981 1.648 1.364 1.658 1.326 1.734 4,635,929 1.4910 -1.69%
2008-05-30 0 20 1.770 1.770 1.780 11,183,584 1.677 1.677 1.686 1.592 1.847 6,473,765 1.7275 -6.84%
2008-04-30 0 21 1.900 1.800 1.900 21,281,409 1.800 1.705 1.800 1.686 1.942 11,568,836 1.8395 -1.55%
2008-03-31 0 19 1.930 1.880 1.930 16,495,206 1.828 1.781 1.828 1.393 1.895 9,864,596 1.6722 -3.02%
2008-02-29 0 19 1.990 1.990 2.000 10,456,088 1.885 1.885 1.895 1.459 1.838 6,339,578 1.6493 24.37%
2008-01-31 0 22 1.600 1.500 1.600 15,120,361 1.516 1.421 1.516 1.326 2.008 9,062,933 1.6684 -24.53%
2007-12-31 0 19 2.120 2.090 2.120 14,445,620 2.008 1.980 2.008 1.468 2.037 8,314,642 1.7374 15.22%
2007-11-30 0 22 1.840 1.840 1.900 60,072,718 1.743 1.743 1.800 1.601 2.482 28,691,464 2.0937 -8.91%
2007-10-31 0 21 2.020 2.020 2.040 42,133,471 1.914 1.914 1.933 1.838 2.274 21,273,235 1.9806 -18.55%
2007-09-28 0 19 2.480 2.370 2.490 64,634,394 2.349 2.245 2.359 1.999 2.662 27,034,768 2.3908 13.76%
2007-08-31 2 23 2.180 2.140 2.180 71,570,217 2.065 2.027 2.065 1.468 2.501 35,349,269 2.0247 -17.42%
2007-07-31 0 21 2.640 2.580 2.640 77,422,301 2.501 2.444 2.501 2.302 2.870 30,159,419 2.5671 -11.71%
2007-06-29 0 20 2.990 2.950 2.990 107,095,790 2.833 2.795 2.833 2.368 3.268 38,311,795 2.7954 -13.83%
2007-05-31 0 21 3.470 3.370 3.460 203,281,444 3.287 3.193 3.278 2.217 3.884 68,245,612 2.9787 47.66%
2007-04-30 0 18 2.350 2.350 2.370 66,541,268 2.226 2.226 2.245 1.303 2.359 38,258,804 1.7392 58.43%
2007-03-30 0 22 1.780 1.700 1.780 61,992,268 1.405 1.342 1.405 1.358 1.768 39,583,873 1.5661 -12.75%
2007-02-28 0 18 2.040 2.040 2.050 69,436,716 1.610 1.610 1.618 1.105 1.800 49,248,793 1.4099 34.21%
2007-01-31 0 22 1.520 1.500 1.510 64,615,724 1.200 1.184 1.192 0.710 1.295 68,584,585 0.9421 53.54%
2006-12-29 2 19 0.990 0.980 1.010 37,145,856 0.782 0.774 0.797 0.537 0.821 54,403,948 0.6828 32.00%
2006-11-30 0 22 0.750 0.740 0.750 37,743,051 0.592 0.584 0.592 0.324 0.600 81,331,805 0.4641 80.72%
2006-10-31 0 20 0.415 0.415 0.425 10,018,368 0.328 0.328 0.336 0.268 0.379 30,911,933 0.3241 13.70%
2006-09-29 0 21 0.365 0.345 0.365 3,736,556 0.288 0.272 0.288 0.261 0.288 13,788,968 0.2710 8.96%
2006-08-31 0 23 0.335 0.335 0.340 12,341,268 0.264 0.264 0.268 0.241 0.312 44,877,735 0.2750 11.67%
2006-07-31 0 21 0.300 0.295 0.300 3,880,432 0.237 0.233 0.237 0.209 0.264 16,561,050 0.2343 -3.23%
2006-06-30 0 22 0.310 0.305 0.310 6,899,768 0.245 0.241 0.245 0.229 0.328 25,259,338 0.2732 -23.46%
2006-05-30 0 20 0.405 0.405 0.410 12,865,460 0.320 0.320 0.324 0.205 0.339 44,988,699 0.2860 55.77%
2006-04-28 0 17 0.260 0.260 0.265 8,593,564 0.205 0.205 0.209 0.183 0.212 43,050,116 0.1996 4.00%
2006-03-31 0 23 0.550 0.520 0.550 6,088,440 0.197 0.187 0.197 0.151 0.215 34,305,213 0.1775 22.22%
2006-02-28 0 20 0.450 0.420 0.465 2,449,680 0.161 0.151 0.167 0.127 0.161 17,389,482 0.1409 21.62%
2006-01-27 0 19 0.370 0.365 0.400 1,144,460 0.133 0.131 0.144 0.108 0.135 9,776,010 0.1171 17.46%
2005-12-30 0 20 0.315 0.315 0.320 1,220,860 0.113 0.113 0.115 0.102 0.122 11,269,722 0.1083 6.78%
2005-11-30 0 22 0.295 0.280 0.295 2,662,600 0.106 0.100 0.106 0.100 0.118 25,047,543 0.1063 5.36%
2005-10-31 0 20 0.280 0.280 0.320 1,243,120 0.100 0.100 0.115 0.079 0.126 11,013,339 0.1129 -15.15%
2005-09-30 0 21 0.330 0.310 0.330 6,638,740 0.118 0.111 0.118 0.111 0.129 54,308,691 0.1222 -8.33%
2005-08-31 0 23 0.360 0.350 0.365 4,342,080 0.129 0.126 0.131 0.122 0.138 33,942,932 0.1279 -5.26%
2005-07-29 0 20 0.380 0.375 0.385 1,872,400 0.136 0.135 0.138 0.127 0.140 14,234,852 0.1315 8.57%
2005-06-30 0 22 0.350 0.345 0.355 1,292,400 0.126 0.124 0.127 0.124 0.131 10,171,733 0.1271 0.00%
2005-05-31 0 20 0.350 0.350 0.355 3,391,840 0.126 0.126 0.127 0.118 0.136 27,087,463 0.1252 0.00%
2005-04-29 0 20 0.350 0.345 0.355 8,397,640 0.126 0.124 0.127 0.118 0.156 63,462,540 0.1323 -15.96%
2005-03-31 0 21 0.440 0.435 0.440 12,525,646 0.149 0.148 0.149 0.146 0.168 80,582,028 0.1554 -4.35%
2005-02-28 0 17 0.460 0.455 0.465 3,505,440 0.156 0.155 0.158 0.156 0.173 21,399,738 0.1638 -8.00%
2005-01-31 0 21 0.500 0.495 0.500 3,036,600 0.170 0.168 0.170 0.143 0.200 18,726,243 0.1622 8.70%
2004-12-31 0 22 0.460 0.430 0.500 9,234,580 0.156 0.146 0.170 0.139 0.204 56,072,732 0.1647 -23.33%
2004-11-30 0 22 0.600 0.600 0.630 4,859,440 0.204 0.204 0.214 0.200 0.234 23,013,257 0.2112 -3.23%
2004-10-29 0 19 0.620 0.600 0.640 1,274,520 0.211 0.204 0.217 0.200 0.234 6,018,308 0.2118 1.64%
2004-09-30 0 21 0.610 0.600 0.630 1,611,000 0.207 0.204 0.214 0.197 0.224 7,737,825 0.2082 5.17%
2004-08-31 0 22 0.580 0.580 0.640 2,576,800 0.197 0.197 0.217 0.190 0.234 12,119,059 0.2126 -3.33%
2004-07-30 0 21 0.600 0.600 0.610 1,078,880 0.204 0.204 0.207 0.170 0.255 4,975,999 0.2168 -6.25%
2004-06-30 0 21 0.640 0.640 0.650 2,118,600 0.217 0.217 0.221 0.177 0.238 10,175,770 0.2082 -5.88%
2004-05-31 0 20 0.680 0.660 0.700 3,610,920 0.231 0.224 0.238 0.207 0.265 14,874,997 0.2428 -6.85%
2004-04-30 0 19 0.730 0.730 0.750 5,885,240 0.248 0.248 0.255 0.238 0.292 21,557,090 0.2730 -9.09%
2004-03-31 0 23 0.830 0.810 0.830 19,183,200 0.273 0.266 0.273 0.256 0.296 71,139,389 0.2697 -7.78%
2004-02-27 0 20 0.900 0.890 0.900 11,201,416 0.296 0.292 0.296 0.263 0.315 38,442,538 0.2914 4.65%
2004-01-30 0 19 0.860 0.860 0.880 3,780,640 0.283 0.283 0.289 0.246 0.302 13,694,697 0.2761 16.22%
2003-12-31 0 21 0.740 0.740 0.780 6,063,720 0.243 0.243 0.256 0.230 0.299 23,262,726 0.2607 -11.90%
2003-11-28 0 20 0.840 0.840 0.880 6,830,800 0.276 0.276 0.289 0.266 0.322 23,420,976 0.2917 -6.67%
2003-10-31 0 16 0.900 0.890 0.900 57,240,680 0.296 0.292 0.296 0.240 0.414 179,887,460 0.3182

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top