China CITIC Bank Corporation Limited: H HKD

Exchange Code Listed Last trade Delisted
HK Main 00998  2007-04-27    
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 6.850 6.820 6.850 3,164,210,922 6.850 6.820 6.850 6.810 7.260 451,383,847 7.0100 -4.46%
2025-11-28 0 20 7.170 7.160 7.170 4,230,669,117 7.170 7.160 7.170 7.140 7.640 573,522,872 7.3766 -0.47%
2025-10-31 0 20 7.410 7.410 7.430 4,106,113,761 7.204 7.204 7.223 6.339 7.398 588,037,255 6.9827 10.76%
2025-09-30 0 22 6.690 6.680 6.690 5,021,089,974 6.504 6.494 6.504 6.358 7.272 740,903,064 6.7770 -3.88%
2025-08-29 0 21 6.960 6.960 6.980 5,534,607,259 6.766 6.766 6.786 6.611 7.457 784,116,897 7.0584 -4.79%
2025-07-31 0 22 7.310 7.310 7.320 8,764,479,548 7.107 7.107 7.116 7.009 7.894 1,179,701,283 7.4294 -2.27%
2025-06-30 0 21 7.480 7.480 7.490 10,896,840,078 7.272 7.272 7.282 6.291 7.632 1,520,934,252 7.1646 10.90%
2025-05-30 0 20 6.910 6.900 6.910 5,746,522,681 6.557 6.548 6.557 5.722 6.576 923,361,435 6.2235 12.72%
2025-04-30 0 19 6.130 6.120 6.130 4,772,517,720 5.817 5.807 5.817 5.162 5.978 850,632,240 5.6106 0.66%
2025-03-31 0 21 6.090 6.090 6.100 4,872,354,956 5.779 5.779 5.788 5.428 6.045 846,972,288 5.7527 6.47%
2025-02-28 0 20 5.720 5.710 5.720 4,267,173,795 5.428 5.418 5.428 5.086 5.504 803,073,271 5.3136 2.88%
2025-01-28 0 19 5.560 5.540 5.560 3,300,640,094 5.276 5.257 5.276 4.839 5.323 653,607,765 5.0499 3.54%
2024-12-31 0 20 5.370 5.370 5.380 3,575,078,910 5.096 5.096 5.105 4.332 5.143 757,705,908 4.7183 17.15%
2024-11-29 0 21 4.960 4.960 4.990 2,505,298,606 4.350 4.350 4.376 4.236 4.534 572,760,678 4.3741 2.27%
2024-10-31 0 21 4.850 4.850 4.860 4,312,156,098 4.253 4.253 4.262 4.253 4.797 958,978,611 4.4966 -2.22%
2024-09-30 0 19 4.960 4.960 4.970 3,263,637,203 4.350 4.350 4.359 3.736 4.560 789,971,392 4.1313 9.98%
2024-08-30 0 22 4.510 4.510 4.520 2,792,508,978 3.955 3.955 3.964 3.911 4.350 677,683,642 4.1207 -3.63%
2024-07-31 0 22 4.680 4.680 4.690 2,922,248,707 4.104 4.104 4.113 3.754 4.288 721,855,409 4.0482 9.34%
2024-06-28 0 19 5.010 5.000 5.010 2,941,291,424 3.754 3.746 3.754 3.454 3.791 807,220,123 3.6437 5.03%
2024-05-31 0 21 4.770 4.760 4.770 3,816,444,749 3.574 3.566 3.574 3.334 3.814 1,053,064,588 3.6241 3.70%
2024-04-30 0 20 4.600 4.590 4.600 4,688,072,540 3.447 3.439 3.447 3.087 3.462 1,446,931,417 3.2400 10.31%
2024-03-28 0 20 4.170 4.160 4.170 2,280,986,797 3.124 3.117 3.124 3.079 3.177 728,495,704 3.1311 0.00%
2024-02-29 0 19 4.170 4.170 4.180 2,548,875,221 3.124 3.124 3.132 2.870 3.237 829,585,792 3.0725 7.75%
2024-01-31 0 22 3.870 3.860 3.870 2,257,478,605 2.900 2.892 2.900 2.637 2.967 804,753,196 2.8052 5.16%
2023-12-29 0 19 3.680 3.670 3.680 1,233,948,847 2.757 2.750 2.757 2.577 2.757 465,045,672 2.6534 4.25%
2023-11-30 0 22 3.530 3.530 3.540 1,932,761,737 2.645 2.645 2.652 2.555 2.720 730,736,272 2.6450 1.15%
2023-10-31 0 20 3.490 3.480 3.490 1,468,905,949 2.615 2.607 2.615 2.585 2.787 547,981,147 2.6806 -4.12%
2023-09-29 0 19 3.640 3.640 3.650 1,352,150,852 2.727 2.727 2.735 2.615 2.795 497,374,301 2.7186 4.30%
2023-08-31 0 23 3.490 3.490 3.500 2,018,015,694 2.615 2.615 2.622 2.540 2.825 760,978,009 2.6519 -7.18%
2023-07-31 0 20 3.760 3.750 3.760 1,663,370,838 2.817 2.810 2.817 2.645 2.840 608,314,360 2.7344 2.17%
2023-06-30 0 21 3.680 3.680 3.690 2,170,825,586 2.757 2.757 2.765 2.697 2.988 766,275,511 2.8330 -1.89%
2023-05-31 0 21 4.120 4.110 4.120 4,405,105,767 2.810 2.804 2.810 2.783 3.233 1,475,716,800 2.9851 -2.83%
2023-04-28 0 17 4.240 4.240 4.250 2,239,024,443 2.892 2.892 2.899 2.681 2.947 791,233,528 2.8298 7.34%
2023-03-31 0 23 3.950 3.940 3.950 2,206,666,853 2.695 2.688 2.695 2.469 2.715 854,920,315 2.5811 8.82%
2023-02-28 0 20 3.630 3.620 3.630 1,809,460,778 2.476 2.469 2.476 2.476 2.606 711,287,320 2.5439 -3.97%
2023-01-31 0 18 3.780 3.770 3.780 1,243,956,226 2.579 2.572 2.579 2.319 2.640 494,001,738 2.5181 9.25%
2022-12-30 0 20 3.460 3.460 3.470 1,284,363,559 2.360 2.360 2.367 2.278 2.388 550,764,114 2.3320 0.00%
2022-11-30 0 22 3.460 3.450 3.460 2,350,081,205 2.360 2.353 2.360 2.006 2.367 1,062,129,068 2.2126 16.89%
2022-10-31 0 20 2.960 2.960 2.970 1,336,018,137 2.019 2.019 2.026 1.992 2.190 635,444,707 2.1025 -5.13%
2022-09-30 0 21 3.120 3.120 3.130 1,552,433,538 2.128 2.128 2.135 2.081 2.333 688,652,014 2.2543 -7.42%
2022-08-31 0 23 3.370 3.360 3.370 1,838,604,683 2.299 2.292 2.299 2.190 2.313 818,409,504 2.2466 2.74%
2022-07-29 0 20 3.280 3.280 3.290 1,580,280,767 2.237 2.237 2.244 2.183 2.408 696,531,467 2.2688 -6.55%
2022-06-30 0 21 3.510 3.510 3.520 2,005,966,822 2.394 2.394 2.401 2.319 2.422 850,981,024 2.3572 1.90%
2022-05-31 0 20 3.800 3.770 3.800 2,547,015,100 2.350 2.331 2.350 2.220 2.350 1,114,051,748 2.2863 -5.24%
2022-04-29 0 18 4.010 4.000 4.010 2,199,496,378 2.479 2.473 2.479 2.331 2.523 888,167,435 2.4764 1.01%
2022-03-31 0 23 3.970 3.970 3.980 2,750,701,216 2.455 2.455 2.461 2.084 2.479 1,210,213,573 2.2729 8.17%
2022-02-28 0 17 3.670 3.660 3.670 1,626,711,496 2.269 2.263 2.269 2.226 2.405 696,093,447 2.3369 -1.08%
2022-01-31 0 21 3.710 3.700 3.710 1,673,353,160 2.294 2.288 2.294 2.090 2.337 744,705,067 2.2470 9.76%
2021-12-31 0 22 3.380 3.370 3.380 1,423,178,488 2.090 2.084 2.090 2.065 2.170 673,193,787 2.1141 0.90%
2021-11-30 0 22 3.350 3.350 3.360 2,240,039,516 2.071 2.071 2.078 2.071 2.158 1,058,031,366 2.1172 -2.05%
2021-10-29 0 18 3.420 3.420 3.430 1,194,047,403 2.115 2.115 2.121 2.102 2.201 553,433,606 2.1575 -2.84%
2021-09-30 0 21 3.520 3.500 3.520 2,189,812,813 2.176 2.164 2.176 2.028 2.313 998,792,194 2.1925 -1.68%
2021-08-31 0 22 3.580 3.570 3.580 1,965,792,298 2.214 2.207 2.214 2.146 2.251 896,196,319 2.1935 2.87%
2021-07-30 0 21 3.480 3.470 3.480 1,945,377,947 2.152 2.146 2.152 2.127 2.313 872,664,546 2.2292 -5.43%
2021-06-30 0 21 3.680 3.680 3.690 3,012,506,565 2.275 2.275 2.282 2.251 2.416 1,291,833,183 2.3320 -6.05%
2021-05-31 0 20 4.240 4.230 4.240 2,179,955,519 2.422 2.416 2.422 2.285 2.451 913,440,142 2.3865 4.18%
2021-04-30 0 19 4.070 4.070 4.080 3,173,441,787 2.325 2.325 2.331 2.239 2.451 1,349,876,015 2.3509 3.04%
2021-03-31 0 23 3.950 3.940 3.950 3,844,279,020 2.256 2.251 2.256 2.079 2.291 1,756,623,072 2.1884 7.92%
2021-02-26 0 18 3.660 3.660 3.680 3,070,316,764 2.091 2.091 2.102 1.936 2.182 1,466,650,529 2.0934 6.40%
2021-01-29 0 20 3.440 3.440 3.450 3,583,423,658 1.965 1.965 1.971 1.839 2.096 1,793,753,580 1.9977 4.56%
2020-12-31 0 22 3.290 3.250 3.290 3,225,458,849 1.879 1.857 1.879 1.799 2.016 1,693,575,517 1.9045 -1.79%
2020-11-30 0 21 3.350 3.350 3.360 3,359,491,889 1.914 1.914 1.919 1.822 2.051 1,750,234,600 1.9195 6.35%
2020-10-30 0 18 3.150 3.150 3.160 3,398,589,321 1.799 1.799 1.805 1.674 1.971 1,857,924,248 1.8292 5.35%
2020-09-30 0 22 2.990 2.990 3.000 2,301,660,488 1.708 1.708 1.714 1.697 1.857 1,288,209,995 1.7867 -7.72%
2020-08-31 0 21 3.240 3.240 3.250 2,809,054,397 1.851 1.851 1.857 1.851 2.011 1,448,170,051 1.9397 -4.14%
2020-07-31 0 22 3.380 3.380 3.390 4,456,921,440 1.931 1.931 1.936 1.914 2.314 2,160,457,565 2.0630 0.00%
2020-06-30 0 21 3.380 3.370 3.380 2,061,804,587 1.931 1.925 1.931 1.914 2.028 1,048,580,712 1.9663 0.30%
2020-05-29 0 20 3.370 3.360 3.370 2,837,090,841 1.925 1.919 1.925 1.885 2.033 1,452,995,547 1.9526 -4.33%
2020-04-29 0 19 3.790 3.790 3.800 2,408,866,553 2.012 2.012 2.018 1.890 2.039 1,225,593,858 1.9655 -1.04%
2020-03-31 0 22 3.830 3.820 3.830 3,899,297,761 2.033 2.028 2.033 1.789 2.219 1,939,537,671 2.0104 -5.43%
2020-02-28 0 20 4.050 4.050 4.060 2,347,072,135 2.150 2.150 2.156 2.145 2.283 1,059,041,674 2.2162 -0.74%
2020-01-31 0 20 4.080 4.070 4.090 2,302,983,605 2.166 2.161 2.172 2.166 2.538 965,367,258 2.3856 -12.63%
2019-12-31 0 20 4.670 4.660 4.670 2,887,355,822 2.479 2.474 2.479 2.256 2.533 1,208,271,052 2.3897 9.11%
2019-11-29 0 21 4.280 4.280 4.290 2,779,925,973 2.272 2.272 2.278 2.267 2.543 1,157,180,976 2.4023 -5.93%
2019-10-31 0 21 4.550 4.540 4.550 2,474,634,112 2.416 2.410 2.416 2.187 2.474 1,050,624,367 2.3554 8.85%
2019-09-30 0 21 4.180 4.180 4.190 2,149,879,211 2.219 2.219 2.225 2.161 2.341 957,189,046 2.2460 1.95%
2019-08-30 0 22 4.100 4.100 4.110 2,591,076,717 2.177 2.177 2.182 2.081 2.341 1,192,439,607 2.1729 -5.96%
2019-07-31 0 22 4.360 4.360 4.390 1,854,382,160 2.315 2.315 2.331 2.315 2.410 785,326,867 2.3613 -2.02%
2019-06-28 0 19 4.450 4.450 4.460 2,598,813,249 2.363 2.363 2.368 2.299 2.405 1,109,757,482 2.3418 0.00%
2019-05-31 0 21 4.450 4.440 4.450 3,859,548,464 2.363 2.357 2.363 2.304 2.520 1,633,805,964 2.3623 -6.23%
2019-04-30 0 19 5.030 5.020 5.030 3,840,315,992 2.520 2.515 2.520 2.485 2.605 1,511,724,096 2.5404 0.60%
2019-03-29 0 21 5.000 5.000 5.020 5,344,129,918 2.505 2.505 2.515 2.495 2.710 2,047,352,319 2.6103 -1.96%
2019-02-28 0 17 5.100 5.090 5.100 3,603,599,942 2.555 2.550 2.555 2.450 2.675 1,413,233,969 2.5499 0.39%
2019-01-31 0 22 5.080 5.070 5.080 3,204,491,859 2.545 2.540 2.545 2.289 2.550 1,325,301,932 2.4179 6.72%
2018-12-31 0 19 4.760 4.760 4.770 2,629,077,944 2.384 2.384 2.389 2.299 2.545 1,091,946,638 2.4077 -4.03%
2018-11-30 0 22 4.960 4.960 4.980 2,969,920,502 2.485 2.485 2.495 2.399 2.530 1,196,979,543 2.4812 2.27%
2018-10-31 0 21 4.850 4.830 4.850 2,865,833,263 2.429 2.419 2.429 2.339 2.505 1,189,561,666 2.4092 -3.19%
2018-09-28 0 19 5.010 5.010 5.020 2,951,781,599 2.510 2.510 2.515 2.309 2.540 1,224,238,869 2.4111 2.24%
2018-08-31 0 23 4.900 4.890 4.900 4,296,020,556 2.455 2.450 2.455 2.389 2.550 1,746,929,162 2.4592 -2.58%
2018-07-31 0 21 5.030 5.020 5.030 4,738,548,732 2.520 2.515 2.520 2.319 2.555 1,957,772,369 2.4204 2.44%
2018-06-29 0 20 4.910 4.900 4.910 6,184,807,494 2.460 2.455 2.460 2.384 2.750 2,390,498,504 2.5872 -7.88%
2018-05-31 0 21 5.330 5.320 5.330 6,730,076,712 2.670 2.665 2.670 2.602 2.786 2,497,455,807 2.6948 -0.28%
2018-04-30 0 19 5.660 5.650 5.660 5,699,488,573 2.678 2.673 2.678 2.521 2.711 2,187,223,654 2.6058 5.60%
2018-03-29 0 21 5.360 5.360 5.370 7,632,383,393 2.536 2.536 2.540 2.493 2.777 2,904,811,953 2.6275 -6.13%
2018-02-28 0 18 5.710 5.700 5.710 12,789,973,759 2.701 2.696 2.701 2.578 3.212 4,486,233,276 2.8509 -11.34%
2018-01-31 0 22 6.440 6.430 6.440 19,099,431,220 3.046 3.042 3.046 2.309 3.226 6,867,195,064 2.7813 31.43%
2017-12-29 0 19 4.900 4.900 4.910 3,804,577,289 2.318 2.318 2.323 2.285 2.398 1,636,827,429 2.3244 -2.97%
2017-11-30 0 22 5.050 5.040 5.050 5,442,369,880 2.389 2.384 2.389 2.337 2.469 2,277,117,435 2.3900 0.60%
2017-10-31 0 20 5.020 5.020 5.030 4,394,100,227 2.375 2.375 2.379 2.365 2.469 1,818,849,305 2.4159 1.21%
2017-09-29 0 21 4.960 4.950 4.960 4,759,862,403 2.346 2.342 2.346 2.332 2.460 1,976,381,149 2.4084 -4.06%
2017-08-31 0 22 5.170 5.160 5.170 5,128,573,804 2.446 2.441 2.446 2.309 2.484 2,133,116,084 2.4043 1.97%
2017-07-31 0 21 5.070 5.060 5.070 5,745,643,352 2.398 2.394 2.398 2.247 2.450 2,440,230,613 2.3545 6.07%
2017-06-30 0 22 4.780 4.780 4.790 4,729,189,541 2.261 2.261 2.266 2.219 2.294 2,093,977,012 2.2585 -0.62%
2017-05-31 0 20 4.810 4.800 4.810 6,251,707,846 2.275 2.271 2.275 2.138 2.305 2,835,543,514 2.2048 2.52%
2017-04-28 0 17 4.930 4.930 4.940 4,765,264,711 2.219 2.219 2.224 2.192 2.350 2,107,017,310 2.2616 -4.27%
2017-03-31 0 23 5.150 5.150 5.160 6,424,291,051 2.318 2.318 2.323 2.305 2.435 2,715,253,231 2.3660 -3.38%
2017-02-28 0 20 5.330 5.320 5.330 12,329,889,256 2.399 2.395 2.399 2.251 2.476 5,132,018,530 2.4025 3.90%
2017-01-27 0 19 5.130 5.130 5.140 3,648,394,490 2.309 2.309 2.314 2.206 2.341 1,581,816,798 2.3065 4.06%
2016-12-30 0 20 4.930 4.920 4.930 4,506,111,389 2.219 2.215 2.219 2.161 2.354 1,990,869,596 2.2634 -2.57%
2016-11-30 0 22 5.060 5.060 5.070 4,092,247,692 2.278 2.278 2.282 2.152 2.323 1,825,757,660 2.2414 1.00%
2016-10-31 0 19 5.010 5.000 5.010 2,756,884,919 2.255 2.251 2.255 2.251 2.372 1,196,914,678 2.3033 -2.72%
2016-09-30 0 21 5.150 5.140 5.150 5,264,232,233 2.318 2.314 2.318 2.273 2.440 2,232,221,923 2.3583 0.59%
2016-08-31 0 22 5.120 5.110 5.120 4,116,828,627 2.305 2.300 2.305 2.188 2.377 1,798,267,944 2.2893 4.49%
2016-07-29 0 20 4.900 4.900 4.920 2,990,165,554 2.206 2.206 2.215 2.057 2.246 1,374,322,497 2.1757 4.03%
2016-06-30 0 21 4.710 4.700 4.720 3,701,060,751 2.120 2.116 2.125 1.981 2.138 1,800,451,499 2.0556 3.29%
2016-05-31 0 21 4.560 4.540 4.570 4,597,808,242 2.053 2.044 2.057 1.858 2.071 2,345,237,991 1.9605 -1.28%
2016-04-29 0 20 4.880 4.870 4.890 4,000,702,097 2.079 2.075 2.084 1.922 2.143 1,943,393,733 2.0586 2.74%
2016-03-31 0 21 4.750 4.740 4.760 3,628,124,738 2.024 2.020 2.028 1.824 2.114 1,807,147,043 2.0077 10.72%
2016-02-29 0 18 4.290 4.280 4.290 2,488,334,867 1.828 1.824 1.828 1.704 1.935 1,353,591,170 1.8383 -5.09%
2016-01-29 0 20 4.520 4.510 4.530 4,291,044,877 1.926 1.922 1.930 1.798 2.143 2,220,345,320 1.9326 -9.96%
2015-12-31 0 22 5.020 5.000 5.030 4,019,340,675 2.139 2.131 2.143 1.990 2.182 1,910,671,326 2.1036 2.66%
2015-11-30 2 21 4.890 4.890 4.920 4,886,035,051 2.084 2.084 2.097 2.079 2.275 2,231,136,677 2.1899 -2.78%
2015-10-30 0 20 5.030 5.020 5.040 3,897,614,479 2.143 2.139 2.148 1.922 2.216 1,832,665,599 2.1267 12.03%
2015-09-30 0 20 4.490 4.480 4.500 4,276,707,322 1.913 1.909 1.918 1.858 2.075 2,165,894,091 1.9746 -5.47%
2015-08-31 0 21 4.750 4.750 4.760 5,728,588,081 2.024 2.024 2.028 1.973 2.403 2,633,021,254 2.1757 -14.10%
2015-07-31 0 22 5.530 5.510 5.540 9,535,286,749 2.356 2.348 2.361 2.254 2.680 3,863,269,746 2.4682 -10.52%
2015-06-30 0 22 6.180 6.180 6.200 10,324,252,470 2.633 2.633 2.642 2.433 2.889 3,761,412,050 2.7448 -5.79%
2015-05-29 0 19 6.560 6.550 6.580 8,093,955,673 2.795 2.791 2.804 2.774 3.064 2,807,791,450 2.8827 -6.95%
2015-04-30 0 19 7.050 7.020 7.040 17,904,516,077 3.004 2.991 3.000 2.480 3.153 6,088,265,335 2.9408 20.72%
2015-03-31 0 22 5.840 5.830 5.860 7,848,269,532 2.489 2.484 2.497 2.391 2.587 3,170,282,717 2.4756 -0.68%
2015-02-27 0 18 5.880 5.870 5.900 4,076,929,434 2.506 2.501 2.514 2.391 2.531 1,658,882,428 2.4576 2.26%
2015-01-30 0 21 5.750 5.750 5.760 9,273,418,303 2.450 2.450 2.454 2.344 2.702 3,668,752,273 2.5277 -7.56%
2014-12-31 0 21 6.220 6.200 6.230 10,533,723,110 2.650 2.642 2.655 2.356 2.676 4,187,085,890 2.5158 7.80%
2014-11-28 0 20 5.770 5.740 5.750 6,521,135,191 2.459 2.446 2.450 2.114 2.493 2,882,173,949 2.2626 14.26%
2014-10-31 0 21 5.050 5.050 5.070 3,536,697,025 2.152 2.152 2.160 1.986 2.160 1,707,740,143 2.0710 7.22%
2014-09-30 0 21 4.710 4.710 4.720 4,285,549,803 2.007 2.007 2.011 1.990 2.139 2,075,941,368 2.0644 -3.68%
2014-08-29 0 21 4.890 4.890 4.900 2,842,585,534 2.084 2.084 2.088 2.067 2.216 1,327,511,382 2.1413 -5.42%
2014-07-31 0 22 5.170 5.160 5.180 4,233,780,987 2.203 2.199 2.207 2.007 2.250 1,999,946,711 2.1169 10.00%
2014-06-30 0 20 4.700 4.700 4.720 2,649,039,012 2.003 2.003 2.011 1.939 2.037 1,331,010,244 1.9902 4.21%
2014-05-30 0 20 4.510 4.500 4.530 3,567,009,943 1.922 1.918 1.930 1.776 1.952 1,912,456,302 1.8651 4.49%
2014-04-30 0 20 4.620 4.620 4.640 6,101,555,250 1.839 1.839 1.847 1.748 1.994 3,258,374,632 1.8726 3.36%
2014-03-31 1 21 4.470 4.450 4.480 5,087,044,006 1.779 1.772 1.783 1.533 1.783 3,070,222,026 1.6569 7.19%
2014-02-28 0 19 4.170 4.180 4.190 6,004,590,555 1.660 1.664 1.668 1.433 1.859 3,633,345,343 1.6526 11.20%
2014-01-30 0 21 3.750 3.740 3.770 2,387,220,323 1.493 1.489 1.501 1.469 1.680 1,540,708,020 1.5494 -10.93%
2013-12-31 0 20 4.210 4.200 4.220 2,032,508,697 1.676 1.672 1.680 1.620 1.823 1,191,437,224 1.7059 -7.06%
2013-11-29 0 21 4.530 4.520 4.530 3,828,818,856 1.803 1.799 1.803 1.628 1.827 2,206,043,697 1.7356 4.14%
2013-10-31 0 21 4.350 4.330 4.360 3,423,531,115 1.732 1.724 1.736 1.584 1.740 2,051,076,284 1.6691 8.21%
2013-09-30 0 20 4.020 4.010 4.020 3,486,799,723 1.600 1.596 1.600 1.493 1.752 2,125,559,587 1.6404 8.65%
2013-08-30 0 21 3.700 3.690 3.700 2,662,908,007 1.473 1.469 1.473 1.377 1.596 1,782,973,846 1.4935 3.06%
2013-07-31 0 22 3.590 3.580 3.590 2,659,245,944 1.429 1.425 1.429 1.342 1.485 1,881,060,490 1.4137 0.28%
2013-06-28 0 19 3.580 3.580 3.590 3,591,809,933 1.425 1.425 1.429 1.342 1.676 2,437,604,488 1.4735 -14.56%
2013-05-31 0 21 4.190 4.180 4.190 2,991,285,029 1.668 1.664 1.668 1.620 1.753 1,774,611,543 1.6856 0.15%
2013-04-30 0 20 4.370 4.350 4.370 4,026,601,326 1.666 1.658 1.666 1.490 1.719 2,520,961,416 1.5972 -6.22%
2013-03-28 0 20 4.660 4.650 4.660 5,667,407,757 1.776 1.772 1.776 1.719 1.906 3,129,896,361 1.8107 -6.43%
2013-02-28 0 17 4.980 4.960 4.980 3,441,500,119 1.898 1.890 1.898 1.818 2.100 1,766,904,481 1.9478 -5.86%
2013-01-31 0 22 5.290 5.300 5.310 6,070,518,790 2.016 2.020 2.024 1.780 2.100 3,112,461,899 1.9504 15.00%
2012-12-31 0 19 4.600 4.600 4.610 4,165,560,393 1.753 1.753 1.757 1.494 1.761 2,531,707,002 1.6454 15.00%
2012-11-30 0 22 4.000 3.980 4.000 2,806,499,061 1.525 1.517 1.525 1.456 1.567 1,861,629,011 1.5076 1.01%
2012-10-31 0 20 3.960 3.950 3.960 6,394,430,280 1.509 1.506 1.509 1.410 1.616 4,190,663,255 1.5259 7.61%
2012-09-28 0 20 3.680 3.660 3.670 3,183,944,231 1.403 1.395 1.399 1.334 1.425 2,304,487,714 1.3816 -0.54%
2012-08-31 0 23 3.700 3.690 3.700 2,468,866,911 1.410 1.406 1.410 1.395 1.570 1,656,978,241 1.4900 -5.61%
2012-07-31 0 21 3.920 3.910 3.920 2,414,605,689 1.494 1.490 1.494 1.361 1.563 1,671,947,227 1.4442 -0.76%
2012-06-29 0 21 3.950 3.930 3.950 2,974,322,885 1.506 1.498 1.506 1.441 1.586 1,987,147,087 1.4968 2.77%
2012-05-31 0 22 4.020 4.010 4.020 4,015,733,041 1.465 1.461 1.465 1.418 1.851 2,555,168,088 1.5716 -18.62%
2012-04-30 0 18 4.940 4.920 4.940 3,006,201,953 1.800 1.793 1.800 1.633 1.800 1,745,244,640 1.7225 5.78%
2012-03-30 0 22 4.670 4.660 4.680 3,034,850,290 1.702 1.698 1.705 1.673 1.877 1,696,521,742 1.7889 -8.43%
2012-02-29 0 21 5.100 5.080 5.100 4,050,089,380 1.858 1.851 1.858 1.753 1.866 2,221,997,478 1.8227 3.03%
2012-01-31 0 18 4.950 4.910 4.940 3,459,726,785 1.804 1.789 1.800 1.563 1.822 2,017,022,848 1.7153 13.27%
2011-12-30 0 20 4.370 4.370 4.390 3,002,427,504 1.592 1.592 1.600 1.516 1.665 1,874,893,639 1.6014 9.25%
2011-11-30 0 22 4.000 3.990 4.000 4,051,414,267 1.458 1.454 1.458 1.447 1.684 2,594,596,193 1.5615 -5.88%
2011-10-31 0 20 4.250 4.210 4.230 3,616,070,219 1.549 1.534 1.541 1.048 1.647 2,676,374,281 1.3511 34.07%
2011-09-30 0 20 3.230 3.200 3.220 2,787,446,156 1.155 1.144 1.152 1.127 1.527 2,136,331,395 1.3048 -22.73%
2011-08-31 0 23 4.180 4.160 4.180 3,947,684,313 1.495 1.488 1.495 1.395 1.763 2,623,958,080 1.5045 -12.55%
2011-07-29 0 20 4.780 4.760 4.790 3,837,668,013 1.709 1.702 1.713 1.577 1.777 2,297,781,516 1.6702 -1.44%
2011-06-30 0 21 4.850 4.840 4.850 3,461,719,199 1.734 1.731 1.734 1.692 1.968 1,951,775,246 1.7736 -10.15%
2011-05-31 0 20 5.590 5.590 5.610 3,060,436,357 1.931 1.931 1.937 1.810 1.958 1,628,142,613 1.8797 0.54%
2011-04-29 0 18 5.560 5.550 5.570 4,255,547,353 1.920 1.917 1.924 1.868 2.006 2,192,766,282 1.9407 -1.77%
2011-03-31 0 23 5.660 5.640 5.660 4,980,867,445 1.955 1.948 1.955 1.727 1.962 2,711,969,208 1.8366 10.76%
2011-02-28 0 18 5.110 5.100 5.110 2,798,920,755 1.765 1.761 1.765 1.658 1.792 1,621,395,982 1.7262 0.59%
2011-01-31 0 21 5.080 5.080 5.100 3,433,778,064 1.754 1.754 1.761 1.727 1.858 1,915,354,396 1.7928 0.79%
2010-12-31 0 22 5.040 5.030 5.050 4,388,936,558 1.741 1.737 1.744 1.671 1.927 2,483,078,756 1.7675 -7.01%
2010-11-30 0 22 5.420 5.420 5.440 7,211,613,563 1.872 1.872 1.879 1.823 2.162 3,601,101,726 2.0026 -3.73%
2010-10-29 0 20 5.630 5.620 5.640 7,312,500,829 1.944 1.941 1.948 1.709 2.017 3,890,890,431 1.8794 13.74%
2010-09-30 0 21 4.950 4.980 4.990 4,738,180,947 1.709 1.720 1.723 1.692 1.855 2,708,398,992 1.7494 -1.98%
2010-08-31 0 22 5.050 5.040 5.050 3,997,851,196 1.744 1.741 1.744 1.730 1.951 2,190,041,368 1.8255 -3.63%
2010-07-30 0 21 5.240 5.220 5.240 3,992,179,562 1.810 1.803 1.810 1.623 1.865 2,263,329,997 1.7639 5.01%
2010-06-30 0 21 4.990 5.000 5.010 3,844,652,652 1.723 1.727 1.730 1.547 1.830 2,248,797,535 1.7096 7.08%
2010-05-31 0 20 4.660 4.650 4.660 5,306,130,080 1.609 1.606 1.609 1.437 1.726 3,384,385,505 1.5678 -8.56%
2010-04-30 0 19 5.210 5.170 5.200 5,093,559,982 1.760 1.747 1.757 1.689 2.095 2,697,279,391 1.8884 -10.48%
2010-03-31 0 23 5.820 5.790 5.850 5,177,185,209 1.966 1.956 1.976 1.770 1.986 2,721,995,021 1.9020 12.14%
2010-02-26 0 18 5.190 5.190 5.200 3,852,067,942 1.753 1.753 1.757 1.726 1.885 2,142,304,207 1.7981 -0.76%
2010-01-29 0 20 5.230 5.210 5.220 10,642,427,661 1.767 1.760 1.763 1.679 2.280 5,504,608,704 1.9334 -21.12%
2009-12-31 0 22 6.630 6.620 6.640 5,872,890,961 2.240 2.236 2.243 2.074 2.348 2,652,755,720 2.2139 3.59%
2009-11-30 0 21 6.400 6.400 6.410 8,862,176,924 2.162 2.162 2.165 1.919 2.358 4,062,010,913 2.1817 7.74%
2009-10-30 0 20 5.940 5.920 5.930 5,553,375,382 2.007 2.000 2.003 1.638 2.057 2,957,480,465 1.8777 16.24%
2009-09-30 0 22 5.110 5.090 5.140 4,717,823,022 1.726 1.720 1.736 1.527 1.831 2,763,738,141 1.7070 9.42%
2009-08-31 0 21 4.670 4.640 4.690 5,490,942,138 1.578 1.568 1.584 1.547 1.858 3,326,274,539 1.6508 -13.52%
2009-07-31 0 22 5.400 5.390 5.400 4,623,861,762 1.824 1.821 1.824 1.638 1.922 2,591,506,539 1.7842 7.36%
2009-06-30 0 22 5.030 5.000 5.010 5,989,033,499 1.699 1.689 1.693 1.466 1.733 3,750,146,253 1.5970 16.44%
2009-05-29 0 19 4.320 4.300 4.350 8,085,306,163 1.459 1.453 1.470 1.182 1.496 6,089,881,213 1.3277 23.82%
2009-04-30 0 20 3.570 3.540 3.570 4,878,854,932 1.179 1.169 1.179 0.957 1.195 4,470,530,704 1.0913 21.84%
2009-03-31 0 22 2.930 2.940 2.950 2,838,136,287 0.967 0.971 0.974 0.848 1.050 2,920,982,369 0.9716 4.27%
2009-02-27 0 20 2.810 2.810 2.820 1,814,613,161 0.928 0.928 0.931 0.908 1.017 1,914,168,235 0.9480 -4.42%
2009-01-30 0 18 2.940 2.900 2.940 2,527,140,998 0.971 0.957 0.971 0.829 1.007 2,759,622,863 0.9158 10.94%
2008-12-31 0 21 2.650 2.630 2.650 2,503,845,801 0.875 0.868 0.875 0.825 1.017 2,707,774,774 0.9247 2.71%
2008-11-28 0 20 2.580 2.550 2.580 5,379,739,178 0.852 0.842 0.852 0.703 1.099 5,950,333,408 0.9041 12.17%
2008-10-31 0 21 2.300 2.300 2.350 4,106,809,453 0.759 0.759 0.776 0.614 1.162 4,698,788,348 0.8740 -32.94%
2008-09-30 0 21 3.430 3.420 3.430 4,352,699,503 1.132 1.129 1.132 0.990 1.476 3,465,653,898 1.2560 -23.95%
2008-08-29 0 19 4.510 4.510 4.520 4,244,854,056 1.489 1.489 1.492 1.463 1.684 2,704,271,255 1.5697 -9.44%
2008-07-31 0 22 4.980 4.950 4.980 3,704,991,108 1.644 1.634 1.644 1.377 1.687 2,395,339,073 1.5468 13.96%
2008-06-30 0 20 4.370 4.370 4.390 5,082,626,275 1.443 1.443 1.449 1.443 1.836 3,064,797,586 1.6584 -21.40%
2008-05-30 0 20 5.560 5.560 5.570 4,780,244,709 1.836 1.836 1.839 1.555 1.862 2,823,889,387 1.6928 9.09%
2008-04-30 0 21 5.160 5.160 5.170 4,923,121,382 1.683 1.683 1.686 1.344 1.735 3,182,730,613 1.5468 25.55%
2008-03-31 0 19 4.110 4.100 4.110 2,508,472,460 1.340 1.337 1.340 1.122 1.396 1,967,496,647 1.2750 -4.86%
2008-02-29 0 19 4.320 4.330 4.340 2,278,526,755 1.409 1.412 1.415 1.350 1.582 1,592,115,328 1.4311 -3.36%
2008-01-31 0 22 4.470 4.460 4.470 5,267,649,984 1.458 1.454 1.458 1.386 1.696 3,385,566,469 1.5559 -8.59%
2007-12-31 0 19 4.890 4.810 4.820 3,742,784,247 1.595 1.569 1.572 1.565 1.810 2,222,302,094 1.6842 -7.03%
2007-11-30 0 22 5.260 5.280 5.290 11,441,970,243 1.715 1.722 1.725 1.676 2.175 6,025,490,796 1.8989 -15.97%
2007-10-31 0 21 6.260 6.270 6.280 22,075,115,672 2.041 2.045 2.048 1.891 2.182 10,813,218,610 2.0415 3.64%
2007-09-28 0 19 6.040 6.000 6.020 5,965,398,122 1.970 1.957 1.963 1.843 1.996 3,106,121,014 1.9205 0.83%
2007-08-31 0 23 5.990 5.990 6.000 10,469,728,047 1.953 1.953 1.957 1.650 2.107 5,441,236,173 1.9241 -0.83%
2007-07-31 0 21 6.040 6.030 6.040 11,230,073,652 1.970 1.966 1.970 1.924 2.123 5,567,398,730 2.0171 1.00%
2007-06-29 0 20 5.980 5.980 6.000 8,281,670,204 1.950 1.950 1.957 1.869 2.015 4,267,899,861 1.9405 0.84%
2007-05-31 0 21 5.930 5.910 5.920 15,770,258,698 1.934 1.927 1.931 1.898 2.172 7,664,895,259 2.0575 -9.74%
2007-04-30 0 2 6.570 6.560 6.570 16,159,085,966 2.143 2.139 2.143 2.129 2.309 7,250,553,584 2.2287

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top