WEICHAI POWER CO., LTD.: H HKD

Exchange Code Listed Last trade Delisted
HK Main 02338  2004-03-11    
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
2025-12-24 0 18 19.20 19.16 19.20 3,375,545,679 19.20 19.16 19.20 18.90 20.30 171,809,417 19.647 -0.36%
2025-11-28 0 20 19.27 19.27 19.28 10,265,674,417 19.27 19.27 19.28 16.09 21.66 529,129,019 19.401 20.06%
2025-10-31 0 20 16.05 16.05 16.06 4,186,726,623 16.05 16.05 16.06 13.95 16.53 277,465,357 15.089 15.05%
2025-09-30 0 22 13.95 13.94 13.95 4,740,021,336 13.95 13.94 13.95 13.62 15.89 328,799,436 14.416 -12.05%
2025-08-29 0 21 16.30 16.30 16.31 2,445,737,597 15.86 15.86 15.87 15.59 17.05 150,298,913 16.272 -2.04%
2025-07-31 0 22 16.64 16.64 16.66 3,514,449,798 16.19 16.19 16.21 14.73 17.61 217,505,154 16.158 4.39%
2025-06-30 0 21 15.94 15.92 15.94 3,176,097,494 15.51 15.49 15.51 14.33 16.50 205,044,365 15.490 6.26%
2025-05-30 0 20 15.34 15.34 15.36 2,490,632,309 14.60 14.60 14.62 13.89 15.03 172,416,549 14.445 0.92%
2025-04-30 0 19 15.20 15.18 15.20 4,105,255,273 14.46 14.44 14.46 12.75 15.70 290,231,136 14.145 -7.20%
2025-03-31 0 21 16.38 16.38 16.40 6,030,835,428 15.59 15.59 15.60 14.54 17.01 390,432,302 15.447 7.20%
2025-02-28 0 20 15.28 15.26 15.28 4,986,918,783 14.54 14.52 14.54 12.14 15.36 361,775,297 13.785 13.19%
2025-01-28 0 19 13.50 13.44 13.50 3,453,831,915 12.85 12.79 12.85 11.09 13.07 280,347,056 12.320 13.64%
2024-12-31 0 20 11.88 11.88 11.90 2,041,401,744 11.30 11.30 11.32 10.18 11.55 187,432,180 10.891 10.82%
2024-11-29 0 21 10.72 10.72 10.74 2,877,926,222 10.20 10.20 10.22 10.09 11.78 264,660,062 10.874 -9.00%
2024-10-31 0 21 11.78 11.76 11.78 5,101,726,885 11.21 11.19 11.21 11.11 15.03 412,216,330 12.376 -17.97%
2024-09-30 0 19 14.36 14.36 14.38 3,675,181,928 13.66 13.66 13.68 9.738 14.35 321,287,124 11.439 24.57%
2024-08-30 0 22 11.94 11.94 11.98 2,820,668,915 10.97 10.97 11.01 10.20 11.56 256,510,800 10.996 -4.33%
2024-07-31 0 22 12.48 12.48 12.50 5,384,854,850 11.46 11.46 11.48 10.34 13.47 471,763,237 11.414 -16.47%
2024-06-28 0 19 14.94 14.88 14.94 2,998,831,132 13.72 13.67 13.72 12.07 13.95 228,039,520 13.150 6.87%
2024-05-31 0 21 13.98 13.96 13.98 3,806,076,677 12.84 12.82 12.84 12.82 15.45 272,045,044 13.991 -11.19%
2024-04-30 0 20 16.10 16.10 16.16 3,737,865,172 14.46 14.46 14.52 13.80 15.72 250,999,707 14.892 7.91%
2024-03-28 0 20 14.92 14.90 14.92 3,979,635,210 13.40 13.38 13.40 12.88 14.21 294,058,059 13.534 -3.12%
2024-02-29 0 19 15.40 15.40 15.42 2,218,678,167 13.83 13.83 13.85 12.02 14.44 167,923,796 13.212 11.59%
2024-01-31 0 22 13.80 13.78 13.80 2,971,131,488 12.40 12.38 12.40 10.96 13.31 245,542,032 12.100 5.83%
2023-12-29 0 19 13.04 13.04 13.06 2,028,143,759 11.71 11.71 11.73 11.34 12.79 170,194,937 11.917 -9.19%
2023-11-30 0 22 14.36 14.36 14.38 3,576,149,973 12.90 12.90 12.92 10.13 13.37 296,927,342 12.044 22.74%
2023-10-31 0 20 11.70 11.70 11.72 1,768,774,352 10.51 10.51 10.53 8.668 10.81 176,725,348 10.009 9.76%
2023-09-29 0 19 10.66 10.66 10.68 1,358,108,084 9.575 9.575 9.593 8.587 9.672 144,875,528 9.3743 7.17%
2023-08-31 0 23 10.18 10.16 10.18 1,292,951,937 8.934 8.917 8.934 8.215 10.13 144,467,323 8.9498 -11.48%
2023-07-31 0 20 11.50 11.50 11.52 1,564,903,628 10.09 10.09 10.11 9.496 10.59 157,231,036 9.9529 1.75%
2023-06-30 0 21 11.48 11.46 11.48 1,330,972,063 9.920 9.902 9.920 8.935 10.30 137,405,090 9.6865 7.89%
2023-05-31 0 21 10.64 10.62 10.64 2,268,848,218 9.194 9.177 9.194 8.347 11.84 216,691,825 10.470 -7.96%
2023-04-28 0 17 11.56 11.56 11.60 1,109,452,127 9.989 9.989 10.02 9.591 11.15 106,999,186 10.369 -8.25%
2023-03-31 0 23 12.60 12.58 12.62 2,420,839,200 10.89 10.87 10.90 9.418 11.20 238,414,510 10.154 8.25%
2023-02-28 0 20 11.64 11.62 11.64 2,488,826,010 10.06 10.04 10.06 10.02 11.53 235,789,002 10.555 -1.52%
2023-01-31 0 18 11.82 11.80 11.82 1,301,174,880 10.21 10.20 10.21 8.814 10.78 131,042,249 9.9294 12.79%
2022-12-30 0 20 10.48 10.48 10.50 1,235,870,645 9.056 9.056 9.073 8.580 9.626 135,273,471 9.1361 1.55%
2022-11-30 0 22 10.32 10.20 10.32 1,829,992,234 8.917 8.814 8.917 6.498 8.917 233,540,994 7.8359 37.23%
2022-10-31 0 20 7.520 7.520 7.530 1,775,601,418 6.498 6.498 6.507 6.049 7.060 273,463,278 6.4930 0.94%
2022-09-30 0 21 7.450 7.450 7.490 1,268,971,247 6.437 6.437 6.472 6.273 9.149 166,094,882 7.6400 -28.30%
2022-08-31 0 23 10.52 10.52 10.54 925,847,563 8.978 8.978 8.995 8.620 9.627 100,774,247 9.1873 -6.41%
2022-07-29 0 20 11.24 11.22 11.24 809,355,152 9.593 9.576 9.593 9.542 11.02 80,479,607 10.057 -8.06%
2022-06-30 0 21 12.46 12.46 12.48 1,572,761,558 10.43 10.43 10.45 9.831 11.02 150,205,942 10.471 2.13%
2022-05-31 0 20 12.20 12.18 12.20 1,535,210,519 10.22 10.20 10.22 8.156 10.25 167,253,982 9.1789 9.91%
2022-04-29 0 18 11.10 11.08 11.10 1,653,788,764 9.295 9.278 9.295 8.374 10.58 173,792,774 9.5159 -10.34%
2022-03-31 0 23 12.38 12.36 12.38 2,493,300,842 10.37 10.35 10.37 8.391 11.37 248,465,683 10.035 -6.21%
2022-02-28 0 17 13.20 13.20 13.22 1,334,011,937 11.05 11.05 11.07 10.84 12.33 113,435,934 11.760 -5.98%
2022-01-31 0 21 14.04 14.04 14.08 2,231,294,695 11.76 11.76 11.79 11.36 13.93 176,398,433 12.649 -7.99%
2021-12-31 0 22 15.26 15.26 15.36 4,146,179,721 12.78 12.78 12.86 11.61 14.22 314,994,081 13.163 10.10%
2021-11-30 0 22 13.86 13.86 13.90 3,036,191,882 11.61 11.61 11.64 10.69 12.33 263,153,842 11.538 -0.86%
2021-10-29 0 18 13.98 13.98 14.00 3,766,747,335 11.71 11.71 11.72 11.39 13.73 299,563,746 12.574 -13.60%
2021-09-30 0 21 16.18 16.14 16.18 4,282,420,618 13.55 13.52 13.55 13.25 17.07 282,253,037 15.172 -16.46%
2021-08-31 0 22 19.62 19.50 19.62 6,037,994,535 16.22 16.12 16.22 14.00 17.15 379,904,914 15.893 15.41%
2021-07-30 0 21 17.00 17.00 17.04 4,078,849,223 14.05 14.05 14.09 12.96 15.41 289,689,867 14.080 0.17%
2021-06-30 0 21 17.26 17.24 17.26 3,045,195,989 14.03 14.01 14.03 12.79 14.87 221,485,119 13.749 -1.15%
2021-05-31 0 20 17.46 17.44 17.46 4,404,538,462 14.19 14.18 14.19 13.07 15.14 312,879,815 14.077 -3.11%
2021-04-30 0 19 18.02 18.00 18.02 5,394,688,086 14.65 14.63 14.65 14.63 16.66 345,117,367 15.631 -6.15%
2021-03-31 0 23 19.20 19.20 19.22 5,187,471,271 15.61 15.61 15.62 15.46 20.28 298,163,646 17.398 -15.42%
2021-02-26 0 18 22.70 22.70 23.05 8,386,833,421 18.45 18.45 18.74 17.56 21.46 428,536,496 19.571 -0.87%
2021-01-29 0 20 22.90 22.85 22.90 7,726,936,021 18.61 18.57 18.61 12.65 19.10 475,799,290 16.240 47.17%
2020-12-31 0 22 15.56 15.56 15.60 2,669,138,725 12.65 12.65 12.68 11.85 13.67 210,381,450 12.687 -1.64%
2020-11-30 0 21 15.82 15.82 15.90 3,727,887,817 12.86 12.86 12.92 12.18 14.86 272,568,204 13.677 8.06%
2020-10-30 0 18 14.64 14.64 14.66 1,860,442,245 11.90 11.90 11.92 11.53 13.82 144,819,539 12.847 -5.67%
2020-09-30 0 22 15.52 15.50 15.52 2,923,473,123 12.62 12.60 12.62 11.68 13.80 231,064,921 12.652 0.19%
2020-08-31 0 21 15.66 15.66 15.74 2,477,631,241 12.59 12.59 12.66 12.14 14.15 186,728,446 13.269 -6.34%
2020-07-31 0 22 16.72 16.72 16.80 5,986,142,167 13.44 13.44 13.51 11.66 14.83 440,339,071 13.594 16.77%
2020-06-30 0 21 14.44 14.42 14.44 3,504,189,491 11.51 11.50 11.51 10.72 12.01 308,238,493 11.368 7.60%
2020-05-29 0 20 13.42 13.42 13.44 3,209,935,891 10.70 10.70 10.72 10.57 12.28 282,245,933 11.373 -1.03%
2020-04-29 0 19 13.56 13.52 13.56 3,708,908,592 10.81 10.78 10.81 9.871 11.50 342,256,724 10.837 8.65%
2020-03-31 0 22 12.48 12.44 12.48 5,320,336,912 9.951 9.919 9.951 8.898 12.92 493,917,546 10.772 -18.64%
2020-02-28 0 20 15.34 15.34 15.40 3,625,332,149 12.23 12.23 12.28 10.54 12.84 303,678,165 11.938 11.16%
2020-01-31 0 20 13.80 13.80 13.82 3,479,970,366 11.00 11.00 11.02 10.91 13.94 278,810,342 12.481 -16.06%
2019-12-31 0 20 16.44 16.40 16.44 2,137,741,666 13.11 13.08 13.11 10.65 13.12 181,478,481 11.780 22.87%
2019-11-29 0 21 13.38 13.38 13.40 2,191,529,280 10.67 10.67 10.68 9.759 11.56 202,562,219 10.819 8.08%
2019-10-31 0 21 12.38 12.36 12.38 1,967,064,410 9.871 9.855 9.871 8.611 10.30 206,629,654 9.5198 9.56%
2019-09-30 0 21 11.30 11.30 11.32 1,909,610,860 9.010 9.010 9.026 8.962 10.30 199,368,581 9.5783 -4.49%
2019-08-30 0 22 12.00 12.00 12.02 1,841,283,706 9.433 9.433 9.449 8.301 9.606 205,509,431 8.9596 -1.64%
2019-07-31 0 22 12.20 12.20 12.32 2,013,289,369 9.590 9.590 9.685 9.449 10.41 204,120,942 9.8632 -5.24%
2019-06-28 0 19 13.20 13.18 13.20 2,590,502,570 10.12 10.11 10.12 8.756 10.49 266,593,411 9.7171 10.74%
2019-05-31 0 21 11.92 11.86 11.92 2,894,403,196 9.139 9.093 9.139 8.556 10.57 311,342,886 9.2965 -7.02%
2019-04-30 0 19 12.82 12.82 12.84 4,053,821,395 9.829 9.829 9.844 9.676 11.58 382,338,155 10.603 2.23%
2019-03-29 0 21 12.54 12.48 12.54 3,159,787,977 9.614 9.568 9.614 8.326 9.814 345,847,779 9.1364 15.05%
2019-02-28 0 17 10.90 10.90 10.92 2,681,772,338 8.357 8.357 8.372 7.928 8.817 318,735,061 8.4138 3.81%
2019-01-31 0 22 10.50 10.46 10.50 2,139,078,521 8.050 8.020 8.050 6.425 8.081 293,962,009 7.2767 17.32%
2018-12-31 0 19 8.950 8.950 8.960 1,399,276,900 6.862 6.862 6.870 6.287 6.900 210,696,617 6.6412 6.55%
2018-11-30 0 22 8.400 8.390 8.400 1,733,384,118 6.440 6.433 6.440 5.988 6.655 271,468,110 6.3852 8.39%
2018-10-31 0 21 7.750 7.740 7.750 2,294,141,185 5.942 5.934 5.942 5.758 7.391 353,902,774 6.4824 -20.10%
2018-09-28 0 19 9.700 9.690 9.700 3,227,025,480 7.437 7.429 7.437 5.918 7.682 476,158,738 6.7772 19.32%
2018-08-31 0 23 8.320 8.310 8.320 3,624,305,104 6.233 6.225 6.233 5.948 7.656 566,168,108 6.4015 -13.06%
2018-07-31 0 21 9.570 9.560 9.570 2,920,042,356 7.169 7.162 7.169 6.607 7.666 409,269,669 7.1348 -8.55%
2018-06-29 0 20 10.82 10.78 10.82 3,263,013,901 7.840 7.811 7.840 7.246 8.840 407,258,014 8.0122 2.85%
2018-05-31 0 21 10.52 10.50 10.52 2,387,368,173 7.622 7.608 7.622 6.449 7.825 334,279,293 7.1418 14.85%
2018-04-30 0 19 9.160 9.160 9.180 2,793,854,730 6.637 6.637 6.651 6.340 7.390 401,135,922 6.9649 4.09%
2018-03-29 0 21 8.800 8.790 8.800 2,229,250,329 6.376 6.369 6.376 5.811 6.557 357,888,341 6.2289 -0.23%
2018-02-28 0 18 8.820 8.820 8.850 1,930,034,449 6.391 6.391 6.412 6.173 7.209 291,347,917 6.6245 -9.82%
2018-01-31 0 22 9.780 9.780 9.810 2,483,829,084 7.086 7.086 7.108 6.202 7.927 348,773,653 7.1216 14.25%
2017-12-29 0 19 8.560 8.560 8.580 1,692,498,161 6.202 6.202 6.217 5.543 6.449 286,263,546 5.9124 -1.72%
2017-11-30 0 22 8.710 8.710 8.730 2,839,022,710 6.311 6.311 6.325 6.094 7.463 427,414,599 6.6423 -10.21%
2017-10-31 0 20 9.700 9.700 9.720 2,266,124,374 7.028 7.028 7.043 6.202 7.318 343,271,607 6.6015 13.32%
2017-09-29 0 21 8.560 8.550 8.560 2,604,776,125 6.202 6.195 6.202 5.768 6.740 416,883,745 6.2482 8.47%
2017-08-31 0 22 8.060 8.060 8.090 2,399,252,448 5.718 5.718 5.739 5.271 6.009 430,420,141 5.5742 7.04%
2017-07-31 0 21 7.530 7.530 7.540 2,782,726,519 5.342 5.342 5.349 4.739 5.903 522,748,049 5.3233 10.09%
2017-06-30 0 22 6.840 6.830 6.840 2,187,299,535 4.853 4.845 4.853 4.126 5.002 493,279,856 4.4342 10.71%
2017-05-31 0 20 12.64 12.64 12.68 2,218,569,247 4.383 4.383 4.397 4.050 4.591 512,085,956 4.3324 0.16%
2017-04-28 0 17 12.62 12.62 12.68 2,282,543,401 4.376 4.376 4.397 4.335 4.882 495,123,565 4.6100 -8.02%
2017-03-31 0 23 13.72 13.72 13.74 2,609,936,501 4.758 4.758 4.765 4.681 5.236 530,898,691 4.9161 0.44%
2017-02-28 0 20 13.66 13.66 13.80 1,469,900,064 4.737 4.737 4.785 4.591 5.125 299,191,963 4.9129 -1.01%
2017-01-27 0 19 13.80 13.80 13.82 1,767,162,072 4.785 4.785 4.792 4.147 4.889 390,986,069 4.5198 15.58%
2016-12-30 0 20 11.94 11.94 11.98 1,615,391,666 4.140 4.140 4.154 4.120 4.785 370,918,276 4.3551 -4.48%
2016-11-30 0 22 12.50 12.50 12.58 1,449,244,026 4.335 4.335 4.362 3.967 4.536 340,445,351 4.2569 6.66%
2016-10-31 0 19 11.72 11.72 11.76 1,081,653,199 4.064 4.064 4.078 3.662 4.265 276,639,217 3.9100 12.69%
2016-09-30 0 21 10.40 10.40 10.48 877,298,515 3.606 3.606 3.634 3.244 3.773 247,853,127 3.5396 7.42%
2016-08-31 0 22 9.790 9.790 9.830 1,080,915,318 3.357 3.357 3.371 3.196 3.621 317,193,136 3.4078 5.27%
2016-07-29 0 20 9.300 9.300 9.360 1,132,273,390 3.189 3.189 3.210 2.606 3.275 380,863,342 2.9729 18.90%
2016-06-30 2 21 7.940 7.930 7.940 1,309,959,006 2.682 2.679 2.682 2.635 3.074 462,428,785 2.8328 -12.56%
2016-05-31 0 21 9.080 9.060 9.140 1,173,515,076 3.067 3.061 3.088 2.865 3.219 386,087,581 3.0395 -2.99%
2016-04-29 0 20 9.360 9.330 9.380 2,336,446,085 3.162 3.152 3.169 2.966 3.750 685,096,907 3.4104 7.71%
2016-03-31 0 21 8.690 8.650 8.700 1,387,487,149 2.936 2.922 2.939 2.402 3.037 483,045,661 2.8724 22.57%
2016-02-29 0 18 7.090 7.070 7.130 590,589,068 2.395 2.388 2.409 2.230 2.652 240,189,227 2.4588 -4.19%
2016-01-29 0 20 7.400 7.390 7.400 518,537,936 2.500 2.496 2.500 2.209 2.861 204,369,051 2.5373 -13.75%
2015-12-31 0 22 8.580 8.560 8.590 509,092,323 2.898 2.892 2.902 2.601 2.932 187,562,303 2.7143 7.25%
2015-11-30 0 21 8.000 7.950 8.070 596,990,941 2.703 2.686 2.726 2.669 3.030 211,840,257 2.8181 -3.38%
2015-10-30 0 20 8.280 8.260 8.310 809,287,786 2.797 2.790 2.807 2.432 3.294 278,821,483 2.9025 15.16%
2015-09-30 0 20 7.190 7.130 7.170 854,497,668 2.429 2.409 2.422 2.375 2.981 315,603,254 2.7075 -12.55%
2015-08-31 0 21 8.340 8.320 8.350 1,139,167,329 2.777 2.771 2.781 2.661 3.963 356,162,669 3.1984 -28.35%
2015-07-31 0 22 11.64 11.54 11.64 1,664,384,333 3.876 3.843 3.876 3.208 4.316 437,885,965 3.8010 -9.14%
2015-06-30 0 22 25.85 25.80 25.95 3,544,405,174 4.266 4.258 4.283 3.936 5.001 811,817,501 4.3660 -10.71%
2015-05-29 0 19 28.95 28.85 29.10 2,029,388,520 4.778 4.762 4.803 4.704 5.191 416,680,629 4.8704 -6.16%
2015-04-30 0 19 30.85 30.80 30.90 3,078,592,320 5.092 5.083 5.100 4.836 6.008 564,349,477 5.4551 3.18%
2015-03-31 0 22 29.90 29.85 29.90 2,241,231,970 4.935 4.927 4.935 4.522 5.364 467,779,337 4.7912 -5.08%
2015-02-27 0 18 31.50 31.45 31.65 610,425,503 5.199 5.191 5.224 4.951 5.306 118,686,615 5.1432 2.27%
2015-01-30 0 21 30.80 30.75 30.90 1,157,278,916 5.083 5.075 5.100 4.984 5.537 219,028,597 5.2837 -5.81%
2014-12-31 0 21 32.70 32.60 32.80 1,982,432,898 5.397 5.380 5.414 4.795 5.694 377,243,738 5.2550 11.22%
2014-11-28 0 20 29.40 29.35 29.50 1,499,294,427 4.852 4.844 4.869 4.654 5.042 307,491,027 4.8759 -1.18%
2014-10-31 0 21 29.75 29.75 29.90 1,579,142,301 4.910 4.910 4.935 4.407 4.993 338,470,742 4.6655 6.06%
2014-09-30 0 21 28.05 28.05 28.10 1,914,541,719 4.630 4.630 4.638 4.588 5.324 392,358,137 4.8796 -10.28%
2014-08-29 0 21 31.40 31.30 31.45 1,802,660,939 5.160 5.143 5.168 5.135 5.735 327,465,554 5.5049 -7.65%
2014-07-31 0 22 34.00 33.95 34.00 1,832,410,372 5.587 5.579 5.587 4.862 5.687 346,379,334 5.2902 14.15%
2014-06-30 1 20 29.95 29.90 30.10 1,506,151,774 4.895 4.886 4.919 4.592 5.213 308,639,508 4.8800 3.45%
2014-05-30 0 20 28.95 28.75 28.90 1,239,677,469 4.731 4.698 4.723 4.249 4.772 278,449,661 4.4521 7.22%
2014-04-30 0 20 27.00 26.95 27.05 2,070,166,553 4.412 4.404 4.421 4.355 5.082 441,889,052 4.6848 -8.01%
2014-03-31 0 21 29.35 29.25 29.30 1,623,469,600 4.796 4.780 4.788 4.208 4.952 355,636,286 4.5650 0.17%
2014-02-28 0 19 29.30 29.20 29.40 1,198,038,863 4.788 4.772 4.805 4.584 5.033 247,903,274 4.8327 -1.01%
2014-01-30 0 21 29.60 29.40 29.65 1,677,539,148 4.837 4.805 4.845 4.576 5.164 349,144,565 4.8047 -5.28%
2013-12-31 0 20 31.25 31.30 31.40 1,498,213,454 5.107 5.115 5.131 4.903 5.744 278,211,555 5.3852 -8.89%
2013-11-29 0 21 34.30 34.20 34.35 1,722,995,406 5.605 5.589 5.614 4.837 5.802 319,157,878 5.3986 10.47%
2013-10-31 0 21 31.05 31.05 31.20 1,873,177,785 5.074 5.074 5.099 4.772 5.524 364,731,646 5.1358 2.48%
2013-09-30 0 20 30.30 30.15 30.45 1,526,015,288 4.952 4.927 4.976 4.679 5.346 303,330,583 5.0309 8.27%
2013-08-30 0 21 28.10 28.05 28.15 1,595,603,945 4.573 4.565 4.581 4.134 4.948 349,468,364 4.5658 9.34%
2013-07-31 0 22 25.70 25.65 25.80 1,544,922,615 4.183 4.175 4.199 3.557 4.215 397,013,425 3.8914 13.49%
2013-06-28 1 19 22.90 22.80 22.85 1,208,932,179 3.686 3.669 3.678 3.565 4.651 298,990,169 4.0434 -20.21%
2013-05-31 0 21 28.70 28.50 29.00 1,673,344,084 4.619 4.587 4.667 4.249 5.102 353,195,272 4.7377 6.10%
2013-04-30 0 20 27.05 27.00 27.05 1,862,667,953 4.353 4.345 4.353 3.871 4.708 431,834,958 4.3134 4.64%
2013-03-28 0 20 25.85 25.75 25.95 2,327,138,343 4.160 4.144 4.176 3.863 4.828 538,504,898 4.3215 -12.07%
2013-02-28 0 17 29.40 29.30 29.60 2,275,662,670 4.732 4.716 4.764 4.587 5.440 449,568,227 5.0619 -8.13%
2013-01-31 0 22 32.00 31.90 32.00 3,244,598,066 5.150 5.134 5.150 4.989 6.261 588,014,659 5.5179 -6.98%
2012-12-31 0 19 34.40 34.25 34.45 1,880,058,202 5.536 5.512 5.544 4.595 5.665 355,637,667 5.2864 18.01%
2012-11-30 0 22 29.15 29.10 29.15 2,093,779,561 4.691 4.683 4.691 4.281 5.013 449,120,047 4.6620 6.19%
2012-10-31 0 20 27.45 27.35 27.45 2,150,968,294 4.418 4.402 4.418 3.702 4.877 492,682,234 4.3658 15.58%
2012-09-28 0 20 23.75 23.75 23.80 1,027,886,256 3.822 3.822 3.830 3.055 3.991 277,093,244 3.7095 16.44%
2012-08-31 0 23 20.50 20.50 20.55 1,119,200,129 3.283 3.283 3.291 3.160 3.659 324,494,219 3.4491 4.98%
2012-07-31 0 21 23.55 23.50 23.55 1,595,351,433 3.127 3.120 3.127 2.802 4.143 463,699,874 3.4405 -22.91%
2012-06-29 0 21 30.55 30.50 30.55 1,416,013,712 4.056 4.050 4.056 3.970 4.581 332,799,884 4.2549 -10.80%
2012-05-31 0 22 34.25 34.30 34.40 1,739,091,970 4.548 4.554 4.568 4.090 4.953 387,685,742 4.4858 -6.29%
2012-04-30 0 18 36.55 36.40 36.45 2,182,611,466 4.853 4.833 4.840 4.674 5.079 449,915,734 4.8512 0.83%
2012-03-30 0 22 36.25 36.00 36.10 2,859,507,327 4.813 4.780 4.793 4.727 5.736 557,588,472 5.1283 -15.30%
2012-02-29 0 21 42.80 42.80 42.85 2,480,195,634 5.683 5.683 5.690 5.378 6.108 431,326,450 5.7502 3.01%
2012-01-31 0 18 41.55 41.30 41.60 2,546,509,619 5.517 5.484 5.524 4.621 5.902 484,646,100 5.2544 8.77%
2011-12-30 0 20 38.20 38.10 38.20 1,972,902,611 5.072 5.059 5.072 4.654 5.278 394,387,412 5.0024 9.61%
2011-11-30 0 22 34.85 34.70 35.00 2,842,125,919 4.627 4.607 4.647 4.481 5.869 545,090,772 5.2140 -12.33%
2011-10-31 0 20 39.75 39.65 39.85 3,430,149,212 5.278 5.265 5.291 4.063 5.842 711,679,608 4.8198 10.88%
2011-09-30 0 20 35.85 35.55 35.95 3,329,419,010 4.760 4.720 4.773 4.488 5.504 670,669,186 4.9643 -7.60%
2011-08-31 0 23 38.80 38.50 38.80 3,486,115,853 5.152 5.112 5.152 4.209 5.736 713,982,280 4.8826 -8.49%
2011-07-29 0 20 42.40 42.20 42.50 2,915,333,303 5.630 5.603 5.643 5.378 6.506 496,363,527 5.8734 -6.61%
2011-06-30 0 21 45.40 45.20 45.45 4,803,772,881 6.028 6.002 6.035 5.139 6.214 862,336,613 5.5706 2.95%
2011-05-31 0 20 44.10 43.95 44.00 3,807,668,923 5.856 5.836 5.842 5.610 7.170 606,131,711 6.2819 -16.79%
2011-04-29 0 18 53.00 52.60 53.05 4,156,550,945 7.037 6.984 7.044 6.312 7.522 592,864,492 7.0110 13.26%
2011-03-31 0 23 47.25 46.90 47.25 4,059,036,598 6.213 6.167 6.213 5.918 7.246 638,740,130 6.3548 -8.78%
2011-02-28 0 18 51.80 51.80 52.00 2,083,615,203 6.812 6.812 6.838 6.312 7.469 302,070,050 6.8978 -2.17%
2011-01-31 0 21 52.95 52.20 52.95 2,541,973,456 6.963 6.864 6.963 6.174 7.226 382,364,564 6.6480 10.66%
2010-12-31 0 22 47.85 48.05 48.35 2,995,783,111 6.292 6.319 6.358 6.279 7.949 422,001,959 7.0990 -11.22%
2010-11-30 0 22 53.90 53.95 54.00 3,097,726,624 7.088 7.094 7.101 5.839 7.279 462,506,669 6.6977 5.89%
2010-10-29 0 20 101.8 100.4 101.7 2,099,055,986 6.693 6.601 6.687 5.490 6.733 350,269,829 5.9927 24.15%
2010-09-30 0 21 82.00 82.00 82.50 2,830,303,670 5.392 5.392 5.424 4.310 5.576 561,991,525 5.0362 26.74%
2010-08-31 0 22 64.70 64.50 64.90 1,858,541,070 4.254 4.241 4.267 3.873 4.372 444,902,117 4.1774 0.78%
2010-07-30 0 21 64.20 64.05 64.25 1,802,893,304 4.221 4.211 4.224 3.176 4.241 492,809,275 3.6584 26.38%
2010-06-30 0 21 50.80 50.75 50.85 1,695,440,973 3.340 3.337 3.343 3.288 3.781 481,943,632 3.5179 -12.03%
2010-05-31 0 20 57.75 57.35 57.85 1,825,702,404 3.797 3.771 3.804 3.304 4.202 488,634,249 3.7363 -9.64%
2010-04-30 0 19 64.50 64.50 64.80 2,098,782,878 4.202 4.202 4.222 4.052 4.850 476,375,332 4.4057 -0.77%
2010-03-31 0 23 65.00 65.00 65.05 1,909,092,196 4.235 4.235 4.238 3.753 4.300 468,623,574 4.0738 10.45%
2010-02-26 0 18 58.85 58.65 58.85 1,230,019,506 3.834 3.821 3.834 3.251 3.844 342,185,215 3.5946 4.62%
2010-01-29 0 20 56.25 56.25 56.50 2,915,743,536 3.665 3.665 3.681 3.495 5.082 695,865,752 4.1901 -10.29%
2009-12-31 0 22 62.70 62.60 62.80 1,430,416,615 4.085 4.078 4.091 3.788 4.557 340,662,830 4.1989 -3.32%
2009-11-30 0 21 64.85 65.20 65.30 2,008,661,543 4.225 4.248 4.254 3.199 4.365 514,984,464 3.9004 25.92%
2009-10-30 0 20 51.50 51.05 51.15 1,568,717,433 3.355 3.326 3.332 2.482 3.694 511,116,490 3.0692 26.07%
2009-09-30 0 22 40.85 40.85 41.05 1,698,525,357 2.661 2.661 2.674 2.163 2.782 688,959,809 2.4653 18.41%
2009-08-31 2 21 34.50 34.55 34.65 1,049,360,112 2.248 2.251 2.257 2.065 2.648 441,997,579 2.3741 -2.54%
2009-07-31 0 22 35.40 35.30 35.40 1,270,740,890 2.306 2.300 2.306 1.534 2.606 644,441,990 1.9718 37.74%
2009-06-30 0 22 25.70 25.35 25.70 824,674,119 1.674 1.651 1.674 1.537 1.954 465,831,738 1.7703 -11.68%
2009-05-29 0 19 29.10 29.30 29.50 1,219,281,479 1.896 1.909 1.922 1.463 1.967 709,139,158 1.7194 32.47%
2009-04-30 0 20 22.10 22.05 22.10 854,333,407 1.431 1.428 1.431 1.072 1.554 636,052,231 1.3432 30.77%
2009-03-31 3 22 16.90 16.82 16.96 508,027,824 1.094 1.089 1.098 0.764 1.198 517,252,773 0.9822 28.61%
2009-02-27 0 20 13.14 13.14 13.20 424,565,964 0.851 0.851 0.855 0.851 1.093 425,627,411 0.9975 -13.21%
2009-01-30 0 18 15.14 15.12 15.14 463,488,687 0.980 0.979 0.980 0.892 1.088 470,138,425 0.9859 3.70%
2008-12-31 0 21 14.60 14.60 14.70 418,618,802 0.945 0.945 0.952 0.818 1.162 428,655,815 0.9766 11.45%
2008-11-28 0 20 13.10 13.08 13.10 881,105,035 0.848 0.847 0.848 0.567 0.919 1,149,769,260 0.7663 17.75%
2008-10-31 0 21 17.80 17.70 17.80 605,459,943 0.720 0.716 0.720 0.483 1.390 607,525,998 0.9966 -38.62%
2008-09-30 0 21 29.00 29.00 29.20 527,125,813 1.174 1.174 1.182 0.957 1.497 416,724,677 1.2649 -19.44%
2008-08-29 0 19 36.00 36.00 36.10 522,839,562 1.457 1.457 1.461 1.295 1.601 367,804,578 1.4215 -8.86%
2008-07-31 0 22 39.50 39.40 39.50 676,616,503 1.599 1.595 1.599 1.178 1.627 476,282,139 1.4206 17.91%
2008-06-30 0 20 33.50 33.50 33.70 738,483,522 1.356 1.356 1.364 1.297 1.617 512,977,680 1.4396 -14.21%
2008-05-30 0 20 39.05 38.80 39.05 1,124,086,987 1.580 1.570 1.580 1.580 1.860 642,475,305 1.7496 -9.89%
2008-04-30 0 21 43.85 43.75 43.95 1,164,736,385 1.754 1.750 1.758 1.100 1.756 839,977,178 1.3866 51.47%
2008-03-31 0 19 28.95 28.80 28.95 812,469,884 1.158 1.152 1.158 0.860 1.604 719,782,685 1.1288 -27.26%
2008-02-29 0 19 39.80 39.80 39.90 615,826,060 1.592 1.592 1.596 1.544 1.888 370,478,022 1.6622 2.05%
2008-01-31 0 22 39.00 39.00 39.35 1,359,089,724 1.560 1.560 1.574 1.320 2.324 754,083,856 1.8023 -31.46%
2007-12-31 0 19 56.90 56.50 56.90 1,050,661,211 2.276 2.260 2.276 2.080 2.656 440,365,881 2.3859 -5.09%
2007-11-30 0 22 59.95 59.95 60.00 1,787,131,442 2.398 2.398 2.400 2.032 3.480 700,710,437 2.5505 -24.26%
2007-10-31 0 21 79.15 79.60 79.65 2,112,371,874 3.166 3.184 3.186 2.600 3.204 748,936,762 2.8205 28.07%
2007-09-28 0 19 61.80 61.65 62.00 2,086,272,701 2.472 2.466 2.480 2.172 2.720 868,559,175 2.4020 -0.32%
2007-08-31 0 23 62.00 62.00 62.05 1,712,694,154 2.480 2.480 2.482 1.580 2.840 751,556,049 2.2789 13.76%
2007-07-31 0 21 54.50 54.30 54.45 1,030,506,668 2.180 2.172 2.178 1.839 2.256 510,817,389 2.0174 7.80%
2007-06-29 0 20 50.70 50.40 50.70 1,011,719,852 2.022 2.010 2.022 1.755 2.134 527,708,754 1.9172 13.68%
2007-05-31 0 21 44.60 44.60 44.70 1,420,740,970 1.779 1.779 1.783 1.675 1.914 805,608,880 1.7636 -0.89%
2007-04-30 0 18 45.00 44.15 45.00 719,031,464 1.795 1.761 1.795 1.518 1.946 416,583,079 1.7260 10.84%
2007-03-30 0 22 40.60 40.60 40.95 565,352,144 1.619 1.619 1.633 1.087 1.675 413,414,765 1.3675 20.83%
2007-02-28 0 18 33.60 33.25 33.70 405,911,618 1.340 1.326 1.344 1.236 1.432 298,484,160 1.3599 1.66%
2007-01-31 0 22 33.05 33.00 33.05 883,274,146 1.318 1.316 1.318 1.041 1.496 720,446,797 1.2260 20.40%
2006-12-29 0 19 27.45 27.40 27.55 394,387,792 1.095 1.093 1.099 0.881 1.105 410,143,730 0.9616 11.13%
2006-11-30 0 22 24.70 24.60 24.80 424,532,026 0.985 0.981 0.989 0.746 0.985 468,888,458 0.9054 32.37%
2006-10-31 0 20 18.66 18.64 18.70 208,514,049 0.744 0.743 0.746 0.734 0.779 275,297,473 0.7574 1.74%
2006-09-29 7 21 18.34 18.34 18.40 422,760,001 0.731 0.731 0.734 0.686 0.809 576,970,788 0.7327 -2.91%
2006-08-31 9 23 - - - 223,195,910 0.753 - - 0.667 0.798 298,969,515 0.7466 3.36%
2006-07-31 0 21 18.46 18.46 18.48 274,174,550 0.729 0.729 0.730 0.588 0.755 411,683,504 0.6660 14.66%
2006-06-30 0 22 16.10 15.85 16.10 271,457,791 0.636 0.626 0.636 0.519 0.646 465,818,781 0.5828 1.90%
2006-05-30 0 20 15.80 15.60 15.85 302,851,324 0.624 0.616 0.626 0.545 0.793 458,055,247 0.6612 -12.70%
2006-04-28 0 17 18.30 18.30 18.55 856,514,767 0.715 0.715 0.724 0.498 0.724 1,361,394,552 0.6291 44.09%
2006-03-31 0 23 12.70 12.65 12.70 518,328,268 0.496 0.494 0.496 0.463 0.584 999,468,750 0.5186 0.00%
2006-02-28 0 20 12.70 12.65 12.75 333,131,100 0.496 0.494 0.498 0.488 0.578 628,125,761 0.5304 -3.42%
2006-01-27 3 19 13.15 13.15 13.20 666,444,480 0.514 0.514 0.515 0.428 0.617 1,294,748,908 0.5147 0.38%
2005-12-30 0 20 13.10 13.00 13.05 273,272,174 0.512 0.508 0.510 0.506 0.715 452,758,107 0.6036 -22.26%
2005-11-30 0 22 16.85 16.80 16.90 310,028,441 0.658 0.656 0.660 0.551 0.672 521,371,885 0.5946 13.85%
2005-10-31 0 20 14.80 14.80 14.85 177,694,054 0.578 0.578 0.580 0.527 0.683 300,396,950 0.5915 -14.20%
2005-09-30 0 21 17.25 17.15 17.45 319,797,574 0.674 0.670 0.681 0.656 0.748 455,237,115 0.7025 -9.13%
2005-08-31 3 23 19.15 19.05 19.15 303,833,373 0.741 0.737 0.741 0.701 0.844 394,021,544 0.7711 2.13%
2005-07-29 0 20 18.75 18.70 18.80 357,039,682 0.726 0.724 0.728 0.681 0.890 478,598,203 0.7460 -18.48%
2005-06-30 0 22 23.00 22.60 23.00 191,471,778 0.890 0.875 0.890 0.852 0.962 211,697,655 0.9045 -6.88%
2005-05-31 0 20 24.70 24.65 24.75 430,826,799 0.956 0.954 0.958 0.819 1.068 473,261,419 0.9103 -8.52%
2005-04-29 0 20 27.00 27.00 27.40 199,126,322 1.045 1.045 1.061 1.001 1.115 188,754,985 1.0549 2.02%
2005-03-31 0 21 26.60 26.00 26.70 272,243,892 1.024 1.001 1.028 0.955 1.049 273,344,706 0.9960 2.50%
2005-02-28 0 17 25.95 25.85 25.95 191,919,062 0.999 0.996 0.999 0.936 1.092 192,943,912 0.9947 6.13%
2005-01-31 0 21 24.45 24.30 24.45 360,878,246 0.942 0.936 0.942 0.790 0.951 423,030,881 0.8531 13.46%
2004-12-31 0 22 21.55 21.40 21.60 397,206,857 0.830 0.824 0.832 0.674 0.847 527,638,327 0.7528 21.75%
2004-11-30 0 22 17.70 17.70 17.80 419,145,300 0.682 0.682 0.686 0.605 0.701 635,948,461 0.6591 10.28%
2004-10-29 0 19 16.05 15.90 16.05 236,218,080 0.618 0.612 0.618 0.558 0.632 390,833,588 0.6044 1.58%
2004-09-30 0 21 15.80 15.80 15.90 243,218,180 0.608 0.608 0.612 0.546 0.616 424,194,528 0.5734 12.33%
2004-08-31 0 22 14.20 14.20 14.25 290,762,381 0.542 0.542 0.544 0.505 0.559 542,033,719 0.5364 1.79%
2004-07-30 0 21 13.95 13.75 13.95 428,657,813 0.532 0.525 0.532 0.465 0.534 851,887,109 0.5032 6.08%
2004-06-30 0 21 13.15 13.15 13.20 287,744,608 0.502 0.502 0.504 0.481 0.570 553,450,086 0.5199 -9.00%
2004-05-31 0 20 14.45 14.45 14.50 383,068,964 0.551 0.551 0.553 0.488 0.570 721,811,600 0.5307 9.89%
2004-04-30 0 19 13.15 13.05 13.30 751,013,473 0.502 0.498 0.507 0.502 0.645 1,303,350,315 0.5762 -15.43%
2004-03-31 0 15 15.55 15.50 15.55 3,343,760,158 0.593 0.591 0.593 0.488 0.639 6,164,506,990 0.5424

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top