BANK OF CHINA LIMITED: H HKD

Exchange Code Listed Last trade Delisted
HK Main 03988  2006-06-01    
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 4.430 4.420 4.430 13,301,391,670 4.430 4.420 4.430 4.300 4.600 2,992,371,294 4.4451 -2.83%
2025-11-28 0 20 4.680 4.680 4.690 23,449,897,908 4.559 4.559 4.569 4.296 4.676 5,156,647,816 4.5475 6.36%
2025-10-31 0 20 4.400 4.400 4.420 17,911,746,223 4.286 4.286 4.306 4.004 4.433 4,270,193,921 4.1946 3.29%
2025-09-30 0 22 4.260 4.250 4.260 24,802,384,129 4.150 4.140 4.150 4.023 4.384 5,880,293,378 4.2179 0.00%
2025-08-29 0 21 4.260 4.260 4.270 22,000,990,855 4.150 4.150 4.160 4.150 4.530 5,072,146,903 4.3376 -6.17%
2025-07-31 0 22 4.540 4.540 4.550 24,538,519,701 4.423 4.423 4.433 4.413 4.676 5,403,905,182 4.5409 -0.44%
2025-06-30 0 21 4.560 4.550 4.560 43,891,143,017 4.442 4.433 4.442 4.306 4.657 9,777,109,655 4.4892 0.00%
2025-05-30 0 20 4.560 4.560 4.570 27,760,074,583 4.442 4.442 4.452 4.179 4.608 6,200,303,743 4.4772 5.07%
2025-04-30 0 19 4.340 4.340 4.350 32,274,703,511 4.228 4.228 4.238 3.782 4.472 7,870,677,530 4.1006 -4.65%
2025-03-31 0 21 4.690 4.680 4.690 31,256,107,664 4.434 4.425 4.434 4.132 4.519 7,207,267,901 4.3367 6.35%
2025-02-28 0 20 4.410 4.400 4.410 31,538,481,413 4.170 4.160 4.170 3.697 4.207 7,809,440,896 4.0385 9.70%
2025-01-28 0 19 4.020 4.020 4.030 17,707,280,121 3.801 3.801 3.810 3.479 3.829 4,867,166,468 3.6381 4.79%
2024-12-31 0 20 3.970 3.970 3.980 18,302,172,740 3.627 3.627 3.636 3.289 3.655 5,239,204,735 3.4933 9.97%
2024-11-29 0 21 3.610 3.600 3.610 24,674,458,760 3.298 3.289 3.298 3.253 3.490 7,348,311,169 3.3578 -2.17%
2024-10-31 0 21 3.690 3.690 3.700 27,443,646,906 3.371 3.371 3.381 3.289 3.609 7,937,099,686 3.4576 0.54%
2024-09-30 0 19 3.670 3.660 3.670 21,753,100,759 3.353 3.344 3.353 2.969 3.545 6,677,426,722 3.2577 3.67%
2024-08-30 0 22 3.540 3.530 3.540 14,920,633,935 3.234 3.225 3.234 2.969 3.353 4,715,057,575 3.1645 1.72%
2024-07-31 0 22 3.480 3.480 3.490 19,566,545,807 3.180 3.180 3.189 3.052 3.320 6,138,531,080 3.1875 -3.00%
2024-06-28 0 19 3.850 3.840 3.850 22,567,723,828 3.278 3.269 3.278 3.090 3.380 7,003,120,398 3.2225 4.05%
2024-05-31 0 21 3.700 3.700 3.710 43,239,707,695 3.150 3.150 3.159 2.937 3.397 13,496,226,440 3.2038 4.82%
2024-04-30 0 20 3.530 3.530 3.540 35,639,019,609 3.005 3.005 3.014 2.724 3.099 12,328,668,569 2.8907 9.29%
2024-03-28 0 20 3.230 3.220 3.230 23,684,435,623 2.750 2.741 2.750 2.588 2.810 8,696,368,319 2.7235 4.87%
2024-02-29 0 19 3.080 3.080 3.090 15,080,146,283 2.622 2.622 2.631 2.452 2.716 5,825,369,558 2.5887 4.76%
2024-01-31 0 22 2.940 2.940 2.950 14,227,318,836 2.503 2.503 2.512 2.375 2.563 5,726,907,598 2.4843 -1.34%
2023-12-29 0 19 2.980 2.970 2.980 11,006,587,246 2.537 2.529 2.537 2.341 2.537 4,493,531,935 2.4494 3.83%
2023-11-30 0 22 2.870 2.860 2.870 11,270,073,156 2.443 2.435 2.443 2.333 2.486 4,664,080,703 2.4164 4.74%
2023-10-31 0 20 2.740 2.740 2.750 13,290,482,435 2.333 2.333 2.341 2.256 2.443 5,658,435,026 2.3488 0.00%
2023-09-29 0 19 2.740 2.740 2.750 11,264,644,346 2.333 2.333 2.341 2.265 2.358 4,869,945,103 2.3131 3.01%
2023-08-31 0 23 2.660 2.660 2.670 14,446,286,573 2.265 2.265 2.273 2.214 2.494 6,242,142,985 2.3143 -7.96%
2023-07-31 0 20 2.890 2.890 2.900 16,172,122,363 2.460 2.460 2.469 2.316 2.503 6,750,450,785 2.3957 0.18%
2023-06-30 0 21 3.140 3.140 3.150 14,370,381,347 2.456 2.456 2.464 2.386 2.503 5,857,925,386 2.4532 2.28%
2023-05-31 0 21 3.070 3.070 3.080 25,153,254,771 2.401 2.401 2.409 2.386 2.699 9,905,806,466 2.5392 -1.92%
2023-04-28 0 17 3.130 3.130 3.140 10,678,482,692 2.448 2.448 2.456 2.347 2.495 4,392,401,632 2.4311 3.99%
2023-03-31 0 23 3.010 3.010 3.020 17,492,267,220 2.354 2.354 2.362 2.253 2.401 7,472,092,253 2.3410 4.51%
2023-02-28 0 20 2.880 2.870 2.880 9,160,862,548 2.253 2.245 2.253 2.253 2.362 3,975,195,348 2.3045 -3.68%
2023-01-31 0 18 2.990 2.990 3.000 11,258,522,890 2.339 2.339 2.347 2.182 2.393 4,878,079,842 2.3080 5.28%
2022-12-30 0 20 2.840 2.840 2.850 11,836,316,851 2.221 2.221 2.229 2.088 2.245 5,494,895,767 2.1541 2.53%
2022-11-30 0 22 2.770 2.760 2.770 13,871,482,636 2.167 2.159 2.167 1.963 2.167 6,684,397,761 2.0752 9.49%
2022-10-31 0 20 2.530 2.530 2.540 9,988,545,972 1.979 1.979 1.987 1.971 2.088 4,909,872,952 2.0344 -1.56%
2022-09-30 0 21 2.570 2.570 2.580 10,755,114,205 2.010 2.010 2.018 1.971 2.159 5,156,832,804 2.0856 -6.88%
2022-08-31 0 23 2.760 2.750 2.760 10,003,540,158 2.159 2.151 2.159 2.104 2.190 4,653,891,060 2.1495 -1.08%
2022-07-29 0 20 2.790 2.780 2.790 14,692,799,765 2.182 2.174 2.182 2.096 2.273 6,697,157,970 2.1939 -2.77%
2022-06-30 0 21 3.130 3.130 3.140 13,436,579,370 2.244 2.244 2.252 2.173 2.259 6,055,016,004 2.2191 -0.63%
2022-05-31 0 20 3.150 3.140 3.150 13,836,580,973 2.259 2.252 2.259 2.130 2.259 6,317,602,032 2.1902 1.61%
2022-04-29 0 18 3.100 3.100 3.110 15,982,298,819 2.223 2.223 2.230 2.166 2.273 7,159,481,462 2.2323 -1.59%
2022-03-31 0 23 3.150 3.150 3.160 25,308,364,669 2.259 2.259 2.266 2.008 2.273 11,903,128,980 2.1262 3.62%
2022-02-28 0 17 3.040 3.030 3.040 17,635,372,043 2.180 2.173 2.180 2.130 2.295 7,907,326,524 2.2303 0.33%
2022-01-31 0 21 3.030 3.030 3.040 16,219,180,255 2.173 2.173 2.180 2.022 2.187 7,605,860,203 2.1325 7.83%
2021-12-31 0 22 2.810 2.810 2.820 11,095,079,382 2.015 2.015 2.022 1.950 2.036 5,613,828,845 1.9764 3.69%
2021-11-30 0 22 2.710 2.710 2.720 10,814,495,155 1.943 1.943 1.950 1.936 2.008 5,478,315,107 1.9741 -1.45%
2021-10-29 0 18 2.750 2.740 2.750 10,299,993,241 1.972 1.965 1.972 1.936 2.001 5,228,493,811 1.9700 -0.36%
2021-09-30 0 21 2.760 2.750 2.760 17,617,176,983 1.979 1.972 1.979 1.915 2.079 8,883,383,429 1.9832 1.10%
2021-08-31 0 22 2.730 2.720 2.730 10,894,856,711 1.958 1.950 1.958 1.922 1.972 5,597,709,760 1.9463 1.11%
2021-07-30 0 21 2.700 2.690 2.700 14,703,896,766 1.936 1.929 1.936 1.929 2.022 7,470,998,694 1.9681 -3.23%
2021-06-30 0 21 2.790 2.790 2.800 15,653,072,804 2.001 2.001 2.008 1.993 2.087 7,718,062,828 2.0281 -4.12%
2021-05-31 0 20 2.910 2.910 2.920 19,532,087,507 2.087 2.087 2.094 2.029 2.130 9,405,790,450 2.0766 1.83%
2021-04-30 0 19 3.090 3.090 3.100 20,061,183,750 2.049 2.049 2.056 1.950 2.102 9,879,923,677 2.0305 4.39%
2021-03-31 0 23 2.960 2.950 2.960 26,430,390,614 1.963 1.956 1.963 1.777 1.976 13,886,865,302 1.9033 8.82%
2021-02-26 0 18 2.720 2.720 2.730 15,923,653,477 1.804 1.804 1.810 1.724 1.857 8,856,508,401 1.7980 3.42%
2021-01-29 0 20 2.630 2.630 2.640 16,513,360,267 1.744 1.744 1.751 1.718 1.850 9,186,927,169 1.7975 -0.75%
2020-12-31 0 22 2.650 2.650 2.660 14,428,702,194 1.757 1.757 1.764 1.684 1.837 8,215,180,258 1.7563 -3.28%
2020-11-30 0 21 2.740 2.730 2.740 16,372,769,347 1.817 1.810 1.817 1.631 1.903 9,142,048,513 1.7909 11.84%
2020-10-30 0 18 2.450 2.440 2.450 13,115,144,358 1.625 1.618 1.625 1.545 1.751 7,823,973,137 1.6763 2.08%
2020-09-30 0 22 2.400 2.400 2.410 13,648,308,062 1.592 1.592 1.598 1.578 1.718 8,246,608,732 1.6550 -5.51%
2020-08-31 0 21 2.540 2.530 2.540 12,422,862,064 1.684 1.678 1.684 1.678 1.777 7,201,981,707 1.7249 -2.31%
2020-07-31 0 22 2.600 2.600 2.610 23,060,490,755 1.724 1.724 1.731 1.724 2.003 12,454,907,374 1.8515 -2.98%
2020-06-30 0 21 2.870 2.870 2.880 15,048,241,028 1.777 1.777 1.783 1.771 1.858 8,331,103,634 1.8063 1.41%
2020-05-29 0 20 2.830 2.830 2.840 13,617,316,100 1.752 1.752 1.759 1.740 1.839 7,645,354,102 1.7811 -4.71%
2020-04-29 0 19 2.970 2.960 2.970 15,352,827,723 1.839 1.833 1.839 1.765 1.870 8,418,698,491 1.8237 0.00%
2020-03-31 0 22 2.970 2.970 2.980 29,607,303,973 1.839 1.839 1.845 1.678 1.957 16,260,443,478 1.8208 -3.57%
2020-02-28 0 20 3.080 3.080 3.090 17,920,552,526 1.907 1.907 1.913 1.858 2.012 9,202,896,178 1.9473 1.65%
2020-01-31 0 20 3.030 3.030 3.040 17,896,322,723 1.876 1.876 1.882 1.864 2.099 8,917,936,629 2.0068 -9.01%
2019-12-31 0 20 3.330 3.330 3.340 14,332,750,718 2.062 2.062 2.068 1.901 2.087 7,167,294,782 1.9997 6.05%
2019-11-29 0 21 3.140 3.140 3.150 13,195,937,821 1.944 1.944 1.951 1.938 2.074 6,603,338,774 1.9984 -2.18%
2019-10-31 0 21 3.210 3.210 3.220 11,886,224,343 1.988 1.988 1.994 1.870 2.025 6,081,307,655 1.9546 4.22%
2019-09-30 0 21 3.080 3.070 3.080 12,552,369,647 1.907 1.901 1.907 1.839 1.988 6,548,615,143 1.9168 3.01%
2019-08-30 0 22 2.990 2.980 2.990 17,605,948,290 1.851 1.845 1.851 1.802 1.988 9,427,985,363 1.8674 -6.56%
2019-07-31 0 22 3.200 3.200 3.210 12,017,873,946 1.981 1.981 1.988 1.981 2.068 5,941,162,253 2.0228 -3.03%
2019-06-28 0 19 3.300 3.290 3.300 18,354,923,891 2.043 2.037 2.043 1.975 2.050 9,149,358,725 2.0061 1.54%
2019-05-31 0 21 3.250 3.240 3.250 31,245,660,537 2.012 2.006 2.012 1.988 2.191 15,153,792,277 2.0619 -7.66%
2019-04-30 0 19 3.740 3.740 3.750 22,215,072,480 2.179 2.179 2.185 2.110 2.238 10,169,303,355 2.1845 5.06%
2019-03-29 0 21 3.560 3.560 3.570 21,707,989,457 2.075 2.075 2.080 2.075 2.185 10,189,822,307 2.1304 -2.73%
2019-02-28 0 17 3.660 3.650 3.660 19,339,459,122 2.133 2.127 2.133 2.051 2.203 9,125,467,316 2.1193 1.10%
2019-01-31 0 22 3.620 3.620 3.630 21,237,694,543 2.110 2.110 2.115 1.923 2.145 10,515,522,470 2.0197 7.10%
2018-12-31 0 19 3.380 3.370 3.380 16,629,707,541 1.970 1.964 1.970 1.900 2.045 8,514,462,165 1.9531 -1.17%
2018-11-30 0 22 3.420 3.420 3.430 18,848,688,269 1.993 1.993 1.999 1.911 2.040 9,536,757,438 1.9764 2.40%
2018-10-31 0 21 3.340 3.330 3.340 20,077,920,356 1.946 1.941 1.946 1.865 2.022 10,454,031,303 1.9206 -4.02%
2018-09-28 0 19 3.480 3.470 3.480 19,006,501,315 2.028 2.022 2.028 1.929 2.063 9,474,996,135 2.0060 -1.42%
2018-08-31 0 23 3.530 3.530 3.540 20,691,484,092 2.057 2.057 2.063 2.034 2.168 9,917,772,408 2.0863 -4.08%
2018-07-31 0 21 3.680 3.680 3.690 24,649,980,101 2.145 2.145 2.150 2.051 2.185 11,604,274,585 2.1242 0.09%
2018-06-29 0 20 3.890 3.880 3.890 29,789,008,877 2.143 2.137 2.143 2.071 2.346 13,482,396,951 2.2095 -5.12%
2018-05-31 0 21 4.100 4.100 4.110 24,323,240,941 2.258 2.258 2.264 2.231 2.368 10,587,591,904 2.2973 -4.65%
2018-04-30 0 19 4.300 4.290 4.300 23,760,449,024 2.368 2.363 2.368 2.258 2.374 10,279,218,029 2.3115 1.90%
2018-03-29 0 21 4.220 4.220 4.230 34,446,984,629 2.324 2.324 2.330 2.269 2.473 14,604,799,549 2.3586 -1.17%
2018-02-28 0 18 4.270 4.260 4.270 44,683,514,963 2.352 2.346 2.352 2.231 2.655 18,533,039,720 2.4110 -9.34%
2018-01-31 0 22 4.710 4.710 4.720 63,533,242,600 2.594 2.594 2.600 2.121 2.732 26,343,595,326 2.4117 22.66%
2017-12-29 0 19 3.840 3.840 3.850 19,966,999,936 2.115 2.115 2.121 2.043 2.126 9,568,708,873 2.0867 1.32%
2017-11-30 0 22 3.790 3.790 3.800 28,460,202,557 2.088 2.088 2.093 2.066 2.148 13,500,110,308 2.1081 -2.57%
2017-10-31 0 20 3.890 3.890 3.900 27,573,360,716 2.143 2.143 2.148 2.143 2.280 12,448,408,880 2.2150 1.04%
2017-09-29 0 21 3.850 3.850 3.860 26,410,953,242 2.121 2.121 2.126 2.115 2.280 12,028,000,761 2.1958 -6.55%
2017-08-31 0 22 4.120 4.110 4.120 40,597,789,476 2.269 2.264 2.269 2.077 2.302 18,536,958,179 2.1901 7.01%
2017-07-31 0 21 3.850 3.840 3.850 27,498,272,919 2.121 2.115 2.121 1.966 2.126 13,348,523,074 2.0600 5.76%
2017-06-30 0 22 3.830 3.820 3.830 22,163,772,485 2.005 2.000 2.005 1.968 2.089 10,985,360,257 2.0176 -1.79%
2017-05-31 0 20 3.900 3.900 3.910 22,744,353,486 2.042 2.042 2.047 1.911 2.068 11,334,041,012 2.0067 3.45%
2017-04-28 0 17 3.770 3.770 3.780 22,152,686,443 1.974 1.974 1.979 1.890 2.005 11,354,555,375 1.9510 -2.33%
2017-03-31 0 23 3.860 3.860 3.870 29,344,859,358 2.021 2.021 2.026 1.968 2.120 14,405,806,249 2.0370 -1.78%
2017-02-28 0 20 3.930 3.930 3.940 31,643,552,738 2.057 2.057 2.063 1.827 2.136 15,685,292,086 2.0174 11.02%
2017-01-27 0 19 3.540 3.540 3.550 12,544,981,435 1.853 1.853 1.858 1.780 1.869 6,816,222,327 1.8405 2.91%
2016-12-30 0 20 3.440 3.440 3.450 18,744,801,315 1.801 1.801 1.806 1.738 1.911 10,302,007,979 1.8195 -2.55%
2016-11-30 0 22 3.530 3.530 3.540 20,087,301,591 1.848 1.848 1.853 1.743 1.869 11,123,663,464 1.8058 1.44%
2016-10-31 0 19 3.480 3.470 3.480 13,492,463,318 1.822 1.817 1.822 1.769 1.932 7,332,028,786 1.8402 -1.69%
2016-09-30 0 21 3.540 3.530 3.540 27,904,248,381 1.853 1.848 1.853 1.811 1.974 14,732,089,900 1.8941 1.43%
2016-08-31 0 22 3.490 3.490 3.500 22,535,781,181 1.827 1.827 1.832 1.675 1.843 12,656,915,232 1.7805 9.40%
2016-07-29 0 20 3.190 3.190 3.200 15,012,184,773 1.670 1.670 1.675 1.576 1.701 9,107,259,207 1.6484 3.24%
2016-06-30 0 21 3.090 3.090 3.100 22,112,125,563 1.618 1.618 1.623 1.518 1.631 14,037,213,583 1.5753 4.52%
2016-05-31 0 21 3.160 3.160 3.180 16,491,783,854 1.548 1.548 1.557 1.450 1.567 10,998,908,587 1.4994 -0.32%
2016-04-29 0 20 3.170 3.160 3.170 16,410,909,606 1.553 1.548 1.553 1.474 1.616 10,562,473,928 1.5537 -1.55%
2016-03-31 0 21 3.220 3.210 3.230 17,043,138,511 1.577 1.572 1.582 1.425 1.606 11,116,172,913 1.5332 10.65%
2016-02-29 0 18 2.910 2.920 2.930 14,622,227,199 1.425 1.430 1.435 1.386 1.508 10,107,814,013 1.4466 -4.28%
2016-01-29 0 20 3.040 3.030 3.050 25,448,452,705 1.489 1.484 1.494 1.425 1.690 16,791,400,907 1.5156 -12.14%
2015-12-31 0 22 3.460 3.460 3.470 19,853,791,546 1.695 1.695 1.699 1.606 1.739 11,804,582,964 1.6819 0.58%
2015-11-30 0 21 3.440 3.440 3.460 25,301,822,750 1.685 1.685 1.695 1.670 1.817 14,637,828,860 1.7285 -6.27%
2015-10-30 0 20 3.670 3.660 3.670 21,218,093,518 1.797 1.793 1.797 1.636 1.900 11,823,507,202 1.7946 10.21%
2015-09-30 0 20 3.330 3.320 3.330 27,642,246,940 1.631 1.626 1.631 1.592 1.807 16,310,301,237 1.6948 -5.93%
2015-08-31 0 21 3.540 3.540 3.570 30,417,365,227 1.734 1.734 1.748 1.714 2.111 16,050,227,063 1.8951 -16.51%
2015-07-31 0 22 4.240 4.230 4.250 43,285,774,766 2.077 2.072 2.081 1.993 2.488 19,671,991,765 2.2004 -15.87%
2015-06-30 0 22 5.040 5.020 5.050 48,872,868,537 2.468 2.459 2.473 2.356 2.571 19,854,416,051 2.4616 2.40%
2015-05-29 0 19 5.150 5.140 5.150 34,891,133,626 2.410 2.406 2.410 2.354 2.551 14,348,891,029 2.4316 -3.38%
2015-04-30 0 19 5.330 5.320 5.330 56,722,411,345 2.495 2.490 2.495 2.102 2.658 23,106,751,529 2.4548 18.97%
2015-03-31 0 22 4.480 4.470 4.480 31,069,234,176 2.097 2.092 2.097 1.952 2.144 15,187,566,222 2.0457 0.45%
2015-02-27 0 18 4.460 4.450 4.470 16,419,370,075 2.087 2.083 2.092 1.980 2.139 8,027,482,596 2.0454 2.76%
2015-01-30 0 21 4.340 4.330 4.340 36,039,290,221 2.031 2.027 2.031 1.924 2.125 17,465,580,272 2.0634 -0.69%
2014-12-31 0 21 4.370 4.350 4.370 51,922,443,379 2.045 2.036 2.045 1.807 2.059 26,650,248,590 1.9483 9.25%
2014-11-28 0 20 4.000 3.990 4.000 33,623,917,393 1.872 1.868 1.872 1.708 1.872 18,909,478,087 1.7782 7.82%
2014-10-31 0 21 3.710 3.710 3.720 22,374,491,937 1.736 1.736 1.741 1.601 1.746 13,407,669,261 1.6688 6.61%
2014-09-30 0 21 3.480 3.470 3.480 23,327,774,562 1.629 1.624 1.629 1.619 1.755 13,785,529,817 1.6922 -3.33%
2014-08-29 0 21 3.600 3.590 3.600 19,233,863,202 1.685 1.680 1.685 1.676 1.746 11,228,760,214 1.7129 -3.23%
2014-07-31 0 22 3.720 3.710 3.730 23,160,030,514 1.741 1.736 1.746 1.610 1.765 13,772,798,145 1.6816 7.20%
2014-06-30 0 20 3.470 3.470 3.490 23,082,381,966 1.624 1.624 1.633 1.577 1.648 14,241,716,391 1.6208 0.71%
2014-05-30 0 20 3.690 3.680 3.700 18,121,107,723 1.613 1.608 1.617 1.468 1.617 11,743,144,155 1.5431 8.21%
2014-04-30 0 20 3.410 3.400 3.420 21,677,353,652 1.490 1.486 1.495 1.468 1.547 14,406,375,645 1.5047 -0.87%
2014-03-31 0 21 3.440 3.430 3.440 21,014,943,706 1.503 1.499 1.503 1.324 1.503 15,007,116,233 1.4003 5.52%
2014-02-28 0 19 3.260 3.260 3.270 18,727,369,525 1.425 1.425 1.429 1.381 1.451 13,224,138,037 1.4162 -0.91%
2014-01-30 0 21 3.290 3.290 3.310 20,965,724,369 1.438 1.438 1.447 1.407 1.578 14,173,665,203 1.4792 -7.84%
2013-12-31 0 20 3.570 3.570 3.590 17,486,712,958 1.560 1.560 1.569 1.521 1.656 11,044,620,678 1.5833 -4.80%
2013-11-29 0 21 3.750 3.750 3.770 25,203,939,862 1.639 1.639 1.648 1.508 1.656 15,801,810,669 1.5950 3.31%
2013-10-31 0 21 3.630 3.630 3.640 20,956,426,436 1.586 1.586 1.591 1.499 1.599 13,415,875,763 1.5621 2.54%
2013-09-30 0 20 3.540 3.530 3.540 24,054,796,296 1.547 1.543 1.547 1.438 1.608 15,570,667,390 1.5449 8.59%
2013-08-30 0 21 3.260 3.250 3.270 17,308,334,045 1.425 1.420 1.429 1.372 1.499 12,048,391,205 1.4366 0.31%
2013-07-31 0 22 3.250 3.240 3.250 19,525,352,950 1.420 1.416 1.420 1.315 1.438 14,100,522,392 1.3847 1.88%
2013-06-28 0 19 3.190 3.170 3.190 27,727,578,966 1.394 1.385 1.394 1.294 1.528 19,770,715,062 1.4025 -7.76%
2013-05-31 0 21 3.680 3.670 3.680 24,382,812,245 1.511 1.507 1.511 1.462 1.577 15,925,110,991 1.5311 1.38%
2013-04-30 0 20 3.630 3.620 3.630 24,444,787,124 1.491 1.487 1.491 1.400 1.495 16,947,705,681 1.4424 0.83%
2013-03-28 0 20 3.600 3.600 3.610 26,616,219,483 1.478 1.478 1.483 1.409 1.544 18,134,912,990 1.4677 -1.64%
2013-02-28 0 17 3.660 3.650 3.670 22,858,593,695 1.503 1.499 1.507 1.446 1.643 14,814,507,360 1.5430 -4.19%
2013-01-31 0 22 3.820 3.800 3.830 25,818,937,666 1.569 1.561 1.573 1.433 1.573 17,024,993,117 1.5165 10.40%
2012-12-31 0 19 3.460 3.470 3.480 18,370,500,214 1.421 1.425 1.429 1.302 1.441 13,218,264,961 1.3898 5.81%
2012-11-30 0 22 3.270 3.260 3.270 19,808,287,505 1.343 1.339 1.343 1.269 1.347 15,103,878,832 1.3115 2.51%
2012-10-31 0 20 3.190 3.180 3.190 22,785,011,668 1.310 1.306 1.310 1.187 1.314 18,105,379,223 1.2585 8.14%
2012-09-28 0 20 2.950 2.950 2.960 15,794,138,063 1.212 1.212 1.216 1.121 1.224 13,360,598,739 1.1821 4.61%
2012-08-31 0 23 2.820 2.810 2.820 16,500,345,912 1.158 1.154 1.158 1.150 1.244 13,589,699,105 1.2142 -5.05%
2012-07-31 0 21 2.970 2.960 2.970 13,732,940,599 1.220 1.216 1.220 1.129 1.224 11,675,266,465 1.1762 1.02%
2012-06-29 0 21 2.940 2.940 2.950 17,909,150,994 1.207 1.207 1.212 1.119 1.212 15,340,566,855 1.1674 5.01%
2012-05-31 0 22 2.990 2.970 2.980 40,054,089,908 1.150 1.142 1.146 1.077 1.265 34,526,678,995 1.1601 -8.00%
2012-04-30 0 18 3.250 3.240 3.250 15,326,325,605 1.250 1.246 1.250 1.188 1.269 12,421,114,152 1.2339 3.83%
2012-03-30 0 22 3.130 3.120 3.130 19,892,243,327 1.204 1.200 1.204 1.177 1.307 16,021,573,822 1.2416 -7.40%
2012-02-29 0 21 3.380 3.370 3.390 21,859,675,145 1.300 1.296 1.304 1.242 1.327 17,009,176,858 1.2852 1.50%
2012-01-31 0 18 3.330 3.310 3.320 23,277,090,683 1.281 1.273 1.277 1.084 1.300 19,139,326,232 1.2162 16.43%
2011-12-30 0 20 2.860 2.860 2.870 20,177,510,219 1.100 1.100 1.104 0.988 1.123 18,778,861,761 1.0745 18.67%
2011-11-30 0 22 2.410 2.400 2.410 19,256,612,753 0.927 0.923 0.927 0.904 1.096 19,017,492,391 1.0126 -14.54%
2011-10-31 0 20 2.820 2.810 2.820 24,706,698,062 1.084 1.081 1.084 0.846 1.142 24,540,971,653 1.0068 15.10%
2011-09-30 0 20 2.450 2.440 2.450 27,371,474,918 0.942 0.938 0.942 0.927 1.261 25,406,722,931 1.0773 -23.91%
2011-08-31 0 23 3.220 3.220 3.230 36,312,555,013 1.238 1.238 1.242 1.115 1.411 29,876,167,245 1.2154 -10.31%
2011-07-29 0 20 3.590 3.580 3.590 50,281,777,612 1.381 1.377 1.381 1.334 1.492 36,146,489,848 1.3911 -5.28%
2011-06-30 0 21 3.790 3.790 3.800 26,756,027,733 1.457 1.457 1.461 1.415 1.605 17,860,600,730 1.4980 -8.34%
2011-05-31 0 20 4.310 4.310 4.320 17,962,569,209 1.590 1.590 1.594 1.524 1.608 11,491,663,040 1.5631 0.47%
2011-04-29 0 18 4.290 4.300 4.310 21,636,928,001 1.583 1.586 1.590 1.564 1.660 13,366,909,432 1.6187 -0.92%
2011-03-31 0 23 4.330 4.320 4.330 30,715,460,274 1.597 1.594 1.597 1.476 1.601 19,953,415,975 1.5394 5.35%
2011-02-28 0 18 4.110 4.100 4.110 20,125,880,773 1.516 1.513 1.516 1.431 1.531 13,586,593,728 1.4813 1.48%
2011-01-31 0 21 4.050 4.050 4.060 19,995,501,904 1.494 1.494 1.498 1.476 1.597 12,997,848,542 1.5384 -1.22%
2010-12-31 0 22 4.100 4.080 4.110 18,759,419,381 1.513 1.505 1.516 1.476 1.597 12,328,031,802 1.5217 -1.44%
2010-11-30 0 22 4.160 4.140 4.160 37,180,992,491 1.535 1.527 1.535 1.498 1.800 22,559,853,965 1.6481 -6.50%
2010-10-29 0 20 4.640 4.650 4.660 41,387,964,775 1.641 1.645 1.649 1.443 1.656 26,389,788,303 1.5683 14.00%
2010-09-30 0 21 4.070 4.080 4.090 17,758,432,883 1.440 1.443 1.447 1.373 1.461 12,404,262,996 1.4316 4.09%
2010-08-31 0 22 3.910 3.900 3.910 16,664,455,431 1.383 1.380 1.383 1.373 1.503 11,563,274,206 1.4412 -4.63%
2010-07-30 1 21 4.100 4.090 4.100 22,581,812,745 1.450 1.447 1.450 1.362 1.482 15,663,754,116 1.4417 3.27%
2010-06-30 0 21 3.970 3.970 3.980 21,349,429,980 1.404 1.404 1.408 1.330 1.461 15,219,253,862 1.4028 2.32%
2010-05-31 0 20 3.880 3.880 3.890 23,902,170,141 1.373 1.373 1.376 1.307 1.387 17,756,402,927 1.3461 -0.91%
2010-04-30 0 19 4.080 4.080 4.090 28,239,301,010 1.385 1.385 1.389 1.348 1.511 20,020,346,729 1.4105 -1.45%
2010-03-31 0 23 4.140 4.120 4.130 30,501,844,117 1.406 1.399 1.402 1.300 1.426 22,490,025,514 1.3562 9.81%
2010-02-26 0 18 3.770 3.760 3.770 17,726,834,577 1.280 1.277 1.280 1.209 1.331 13,909,897,853 1.2744 0.53%
2010-01-29 0 20 3.750 3.740 3.760 33,520,073,477 1.273 1.270 1.277 1.232 1.490 24,848,597,198 1.3490 -10.71%
2009-12-31 0 22 4.200 4.190 4.200 27,107,860,340 1.426 1.423 1.426 1.351 1.541 18,933,365,641 1.4318 -3.89%
2009-11-30 0 21 4.370 4.360 4.370 40,046,807,171 1.484 1.480 1.484 1.395 1.691 25,872,511,158 1.5479 -4.59%
2009-10-30 0 20 4.580 4.540 4.570 27,447,449,418 1.555 1.541 1.552 1.334 1.589 18,430,911,036 1.4892 12.25%
2009-09-30 0 22 4.080 4.070 4.080 30,112,442,745 1.385 1.382 1.385 1.270 1.514 21,354,341,644 1.4101 8.22%
2009-08-31 0 21 3.770 3.770 3.780 26,257,138,681 1.280 1.280 1.283 1.226 1.341 20,553,926,288 1.2775 -2.33%
2009-07-31 0 22 3.860 3.850 3.860 27,685,960,992 1.311 1.307 1.311 1.158 1.351 22,047,982,980 1.2557 4.61%
2009-06-30 0 22 3.690 3.680 3.690 42,116,446,836 1.253 1.249 1.253 1.096 1.287 35,457,054,845 1.1878 10.36%
2009-05-29 0 19 3.480 3.470 3.480 36,295,757,815 1.135 1.132 1.135 0.920 1.142 36,839,462,227 0.9852 20.00%
2009-04-30 0 20 2.900 2.900 2.910 35,031,181,387 0.946 0.946 0.949 0.822 0.975 38,323,182,833 0.9141 12.84%
2009-03-31 0 22 2.570 2.570 2.580 32,265,269,904 0.838 0.838 0.842 0.662 0.877 42,373,475,879 0.7614 18.43%
2009-02-27 0 20 2.170 2.160 2.170 24,413,271,462 0.708 0.705 0.708 0.646 0.724 35,326,715,716 0.6911 4.83%
2009-01-30 0 18 2.070 2.060 2.070 57,680,408,030 0.675 0.672 0.675 0.594 0.744 94,175,758,228 0.6125 -2.36%
2008-12-31 0 21 2.120 2.120 2.130 13,062,942,162 0.692 0.692 0.695 0.692 0.855 17,057,224,350 0.7658 -13.47%
2008-11-28 0 20 2.450 2.440 2.450 14,587,331,918 0.799 0.796 0.799 0.639 0.799 20,332,669,767 0.7174 10.86%
2008-10-31 0 21 2.210 2.200 2.210 26,810,008,925 0.721 0.718 0.721 0.555 0.998 33,864,405,402 0.7917 -25.08%
2008-09-30 0 21 2.950 2.940 2.950 31,606,923,606 0.962 0.959 0.962 0.845 1.155 30,507,240,976 1.0360 -12.98%
2008-08-29 0 19 3.390 3.390 3.400 13,904,730,610 1.106 1.106 1.109 1.034 1.178 12,624,951,473 1.1014 -5.31%
2008-07-31 0 22 3.580 3.570 3.580 22,404,922,898 1.168 1.165 1.168 1.073 1.197 19,946,159,919 1.1233 3.17%
2008-06-30 0 20 3.470 3.460 3.470 19,698,330,241 1.132 1.129 1.132 1.112 1.273 16,567,760,813 1.1890 -10.16%
2008-05-30 0 20 3.980 3.970 3.980 25,556,600,391 1.260 1.257 1.260 1.212 1.307 20,221,388,436 1.2638 0.00%
2008-04-30 0 21 3.980 3.980 3.990 32,202,878,668 1.260 1.260 1.263 1.054 1.266 27,333,665,972 1.1781 19.88%
2008-03-31 0 19 3.320 3.330 3.340 20,319,574,759 1.051 1.054 1.057 0.921 1.083 20,210,302,099 1.0054 -0.60%
2008-02-29 0 19 3.340 3.340 3.350 25,615,028,764 1.057 1.057 1.061 0.953 1.092 25,037,901,431 1.0231 5.36%
2008-01-31 0 22 3.170 3.150 3.160 34,621,416,369 1.004 0.997 1.000 0.953 1.200 31,846,867,014 1.0871 -16.14%
2007-12-31 0 19 3.780 3.760 3.770 29,821,208,974 1.197 1.190 1.193 1.174 1.371 23,561,238,658 1.2657 -6.67%
2007-11-30 0 22 4.050 4.030 4.040 65,369,262,723 1.282 1.276 1.279 1.216 1.668 45,726,515,312 1.4296 -19.96%
2007-10-31 0 21 5.060 5.070 5.080 88,047,792,882 1.602 1.605 1.608 1.330 1.627 60,029,730,678 1.4667 21.63%
2007-09-28 0 19 4.160 4.160 4.170 34,934,156,481 1.317 1.317 1.320 1.206 1.345 27,758,552,181 1.2585 3.74%
2007-08-31 0 23 4.010 4.000 4.010 56,219,543,328 1.269 1.266 1.269 1.029 1.339 45,931,035,110 1.2240 -3.61%
2007-07-31 0 21 4.160 4.160 4.170 43,648,394,220 1.317 1.317 1.320 1.219 1.418 33,163,044,229 1.3162 8.36%
2007-06-29 0 20 3.880 3.880 3.890 27,134,572,863 1.215 1.215 1.218 1.162 1.278 22,303,742,125 1.2166 1.31%
2007-05-31 0 21 3.830 3.820 3.830 20,149,103,755 1.200 1.197 1.200 1.168 1.281 16,394,538,047 1.2290 -1.29%
2007-04-30 0 18 3.880 3.870 3.880 18,667,577,222 1.215 1.212 1.215 1.190 1.294 15,031,492,486 1.2419 -0.26%
2007-03-30 0 22 3.890 3.890 3.900 23,857,345,203 1.218 1.218 1.222 1.115 1.237 20,106,966,673 1.1865 4.01%
2007-02-28 0 18 3.740 3.740 3.750 15,471,943,644 1.172 1.172 1.175 1.156 1.250 12,777,818,287 1.2108 -3.11%
2007-01-31 0 22 3.860 3.860 3.870 35,438,148,536 1.209 1.209 1.212 1.197 1.441 27,417,466,054 1.2925 -9.60%
2006-12-29 0 19 4.270 4.260 4.270 27,406,126,282 1.338 1.334 1.338 1.156 1.341 22,376,659,922 1.2248 13.26%
2006-11-30 0 22 3.770 3.760 3.770 41,806,202,130 1.181 1.178 1.181 1.046 1.253 36,188,496,839 1.1552 12.54%
2006-10-31 0 20 3.350 3.350 3.360 16,534,260,122 1.049 1.049 1.052 1.040 1.090 15,548,442,375 1.0634 0.00%
2006-09-29 0 21 3.350 3.350 3.360 11,464,285,389 1.049 1.049 1.052 1.040 1.074 10,855,654,525 1.0561 -0.59%
2006-08-31 0 23 3.370 3.370 3.380 12,489,748,876 1.056 1.056 1.059 1.043 1.090 11,686,177,643 1.0688 -1.75%
2006-07-31 0 21 3.430 3.430 3.440 20,648,092,531 1.074 1.074 1.078 1.068 1.151 18,576,179,621 1.1115 -2.70%
2006-06-30 0 22 3.525 3.500 3.525 59,575,535,394 1.104 1.096 1.104 0.987 1.120 56,315,953,281 1.0579

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top