ANTA Sports Products Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 02020  2007-07-10    
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 81.70 81.60 81.70 9,527,042,058 81.70 81.60 81.70 79.50 86.00 115,771,344 82.292 -3.71%
2025-11-28 0 20 84.85 84.85 85.00 13,316,781,882 84.85 84.85 85.00 78.35 86.20 162,068,201 82.168 4.75%
2025-10-31 0 20 81.00 81.00 81.05 20,211,432,172 81.00 81.00 81.05 80.70 93.60 233,900,380 86.410 -13.37%
2025-09-30 0 22 93.50 93.25 93.50 21,885,659,189 93.50 93.25 93.50 89.75 99.20 233,487,235 93.734 -1.18%
2025-08-29 0 21 96.00 95.95 96.00 24,001,577,022 94.62 94.57 94.62 87.28 104.8 254,938,481 94.147 6.67%
2025-07-31 0 22 90.00 89.95 90.00 19,117,163,181 88.71 88.66 88.71 86.19 94.23 212,079,691 90.141 -4.76%
2025-06-30 0 21 94.50 94.50 94.55 13,829,286,867 93.14 93.14 93.19 88.07 98.12 148,640,738 93.038 -1.00%
2025-05-30 0 20 95.45 95.40 95.45 15,272,753,572 94.08 94.03 94.08 87.33 98.76 165,333,706 92.375 5.13%
2025-04-30 0 19 91.95 91.95 92.00 20,020,143,538 89.49 89.49 89.54 71.58 91.49 242,552,922 82.539 7.67%
2025-03-31 0 21 85.40 85.40 85.45 33,025,338,955 83.12 83.12 83.17 82.44 101.0 361,110,827 91.455 -2.18%
2025-02-28 0 20 87.30 87.25 87.30 20,339,716,634 84.97 84.92 84.97 76.74 89.39 243,703,028 83.461 5.75%
2025-01-28 0 19 82.55 82.40 82.55 11,823,587,421 80.34 80.20 80.34 72.22 81.32 154,562,860 76.497 6.04%
2024-12-31 0 20 77.85 77.85 78.30 14,209,479,673 75.77 75.77 76.21 74.21 87.64 181,522,512 78.279 1.24%
2024-11-29 0 21 76.90 76.90 76.95 18,747,217,583 74.84 74.84 74.89 71.63 89.64 235,961,533 79.450 -7.29%
2024-10-31 0 21 82.95 82.90 82.95 33,694,883,338 80.73 80.68 80.73 80.20 104.6 367,423,892 91.706 -12.18%
2024-09-30 0 19 94.45 94.40 94.45 21,437,672,233 91.92 91.88 91.92 66.52 94.36 268,730,681 79.774 24.93%
2024-08-30 0 22 76.80 76.80 76.85 12,511,506,106 73.58 73.58 73.63 62.80 76.93 183,721,157 68.101 9.56%
2024-07-31 0 22 70.10 70.10 70.15 11,819,489,609 67.16 67.16 67.21 64.48 73.48 172,079,510 68.686 -6.53%
2024-06-28 0 19 75.00 74.95 75.00 8,448,129,415 71.85 71.81 71.85 71.18 85.08 108,374,535 77.953 -9.91%
2024-05-31 0 21 83.25 83.10 83.25 12,061,573,375 79.76 79.61 79.76 79.28 89.83 141,435,003 85.280 -6.02%
2024-04-30 0 20 89.70 89.50 89.70 15,377,751,265 84.87 84.68 84.87 75.59 87.47 187,740,086 81.910 7.81%
2024-03-28 0 20 83.20 83.00 83.20 13,642,631,286 78.72 78.53 78.72 68.36 80.37 182,997,893 74.551 8.40%
2024-02-29 0 19 76.75 76.75 76.80 12,200,600,301 72.61 72.61 72.66 56.96 75.17 177,221,317 68.844 16.91%
2024-01-31 0 22 65.65 65.60 65.65 14,941,509,434 62.11 62.06 62.11 60.12 72.38 228,089,041 65.507 -13.33%
2023-12-29 0 19 75.75 75.75 75.80 10,284,846,500 71.67 71.67 71.71 67.27 77.82 145,666,024 70.606 -7.00%
2023-11-30 0 22 81.45 81.45 81.55 11,158,798,273 77.06 77.06 77.15 74.69 89.08 138,116,682 80.793 -7.81%
2023-10-31 0 20 88.35 88.35 88.45 11,267,934,079 83.59 83.59 83.68 78.53 90.83 132,499,481 85.041 0.23%
2023-09-29 0 19 88.15 88.10 88.15 8,390,933,114 83.40 83.35 83.40 78.81 87.42 99,928,736 83.969 0.71%
2023-08-31 0 23 88.35 88.30 88.35 14,649,840,959 82.81 82.77 82.81 71.71 87.55 183,927,994 79.650 -3.23%
2023-07-31 0 20 91.30 91.25 91.30 11,848,914,941 85.58 85.53 85.58 71.99 88.39 150,118,928 78.930 14.05%
2023-06-30 0 21 80.05 80.05 80.10 11,410,951,379 75.03 75.03 75.08 73.53 86.37 144,658,444 78.882 0.13%
2023-05-31 0 21 79.95 79.95 80.00 12,684,924,211 74.94 74.94 74.99 73.91 91.13 153,816,602 82.468 -16.75%
2023-04-28 0 17 96.80 96.80 96.85 29,764,999,282 90.01 90.01 90.06 87.45 106.8 317,567,792 93.728 -15.09%
2023-03-31 0 23 114.0 114.0 114.1 14,611,113,451 106.0 106.0 106.1 89.97 110.1 146,444,102 99.773 10.25%
2023-02-28 0 20 103.4 103.4 103.5 12,546,932,850 96.15 96.15 96.24 94.10 112.3 124,038,019 101.15 -12.67%
2023-01-31 0 18 118.4 118.4 118.5 15,881,267,856 110.1 110.1 110.2 92.20 116.5 151,543,553 104.80 15.74%
2022-12-30 0 20 102.3 102.3 102.4 15,925,685,173 95.13 95.13 95.22 85.22 99.96 174,428,488 91.302 12.54%
2022-11-30 0 22 90.90 90.85 90.90 13,522,427,103 84.53 84.48 84.53 63.09 84.80 178,193,400 75.886 31.74%
2022-10-31 0 20 69.00 69.00 69.30 13,552,149,607 64.16 64.16 64.44 63.14 85.55 187,136,363 72.419 -17.07%
2022-09-30 0 21 83.20 83.15 83.20 11,529,760,631 77.37 77.32 77.37 75.60 89.59 138,436,224 83.286 -11.73%
2022-08-31 0 23 94.90 94.65 94.90 14,745,014,564 87.64 87.41 87.64 74.07 91.89 176,922,365 83.342 9.90%
2022-07-29 0 20 86.35 86.30 86.35 13,121,411,765 79.75 79.70 79.75 78.82 92.63 150,997,345 86.898 -10.43%
2022-06-30 0 21 96.40 96.40 96.50 19,411,533,841 89.03 89.03 89.12 76.38 91.15 233,466,787 83.145 7.71%
2022-05-31 0 20 89.50 89.45 89.50 17,047,041,190 82.66 82.61 82.66 69.96 84.75 219,741,098 77.578 -1.78%
2022-04-29 0 18 91.85 91.80 91.85 15,075,566,614 84.15 84.11 84.15 76.73 90.88 183,397,341 82.202 -6.66%
2022-03-31 0 23 98.40 98.40 98.45 31,049,141,321 90.15 90.15 90.20 72.70 112.0 342,109,374 90.758 -17.24%
2022-02-28 0 17 118.9 118.8 118.9 14,073,915,560 108.9 108.8 108.9 106.0 123.0 122,185,922 115.18 2.06%
2022-01-31 0 21 116.5 116.5 116.7 16,670,222,442 106.7 106.7 106.9 96.66 114.0 158,355,832 105.27 -0.06%
2021-12-31 0 22 116.9 116.8 116.9 17,961,709,784 106.8 106.7 106.8 97.48 122.7 164,439,568 109.23 -5.88%
2021-11-30 0 22 124.2 124.2 124.5 22,127,155,006 113.5 113.5 113.7 106.2 126.8 189,792,472 116.59 2.14%
2021-10-29 0 18 121.6 121.6 121.7 31,620,598,307 111.1 111.1 111.2 105.9 135.7 272,687,631 115.96 -17.17%
2021-09-30 0 21 146.8 146.6 146.8 24,139,666,967 134.1 133.9 134.1 123.5 155.3 172,925,441 139.60 -7.91%
2021-08-31 0 22 160.0 160.0 160.1 34,030,970,863 145.6 145.6 145.7 134.7 174.7 225,509,812 150.91 -5.49%
2021-07-30 0 21 169.3 169.3 169.4 31,090,040,702 154.1 154.1 154.2 136.5 174.4 195,605,052 158.94 -7.39%
2021-06-30 0 21 182.8 182.8 182.9 23,709,566,528 166.4 166.4 166.5 137.1 173.0 153,026,468 154.94 15.40%
2021-05-31 0 20 158.4 158.3 158.4 15,694,136,838 144.2 144.1 144.2 121.8 144.7 117,982,724 133.02 13.93%
2021-04-30 0 19 139.5 139.3 139.5 37,762,313,536 126.5 126.4 126.5 115.2 133.4 308,475,146 122.42 10.02%
2021-03-31 0 23 126.8 126.7 126.8 26,883,298,971 115.0 114.9 115.0 100.3 122.5 242,560,338 110.83 6.55%
2021-02-26 0 18 119.0 119.0 119.1 15,086,859,166 108.0 108.0 108.0 107.0 140.0 122,771,710 122.89 -7.25%
2021-01-29 0 20 128.3 128.3 128.7 23,451,810,979 116.4 116.4 116.8 110.9 130.6 194,356,488 120.66 4.39%
2020-12-31 0 22 122.9 122.9 123.0 19,677,494,282 111.5 111.5 111.6 93.98 112.7 196,103,579 100.34 16.60%
2020-11-30 0 21 105.4 105.4 105.5 17,313,146,504 95.61 95.61 95.70 77.11 103.7 185,769,000 93.197 23.56%
2020-10-30 0 18 85.30 85.30 85.35 10,286,978,023 77.38 77.38 77.43 73.43 82.46 131,023,346 78.513 6.49%
2020-09-30 0 22 80.10 80.10 80.40 8,363,254,011 72.66 72.66 72.93 66.36 73.93 118,594,970 70.519 4.93%
2020-08-31 0 21 76.55 76.55 76.70 12,296,984,044 69.25 69.25 69.38 65.45 79.74 169,133,969 72.706 4.15%
2020-07-31 0 22 73.50 73.50 73.55 15,477,954,486 66.49 66.49 66.53 60.38 71.92 236,001,802 65.584 7.46%
2020-06-30 0 21 68.40 68.40 68.45 13,318,093,611 61.88 61.88 61.92 61.06 71.15 202,991,257 65.609 -1.01%
2020-05-29 0 20 69.10 69.05 69.10 11,139,387,478 62.51 62.46 62.51 55.66 64.59 183,705,170 60.637 6.13%
2020-04-29 0 19 65.45 65.30 65.45 11,493,020,261 58.90 58.76 58.90 44.68 59.80 216,120,836 53.179 14.93%
2020-03-31 0 22 56.95 56.90 56.95 18,759,389,598 51.25 51.21 51.25 37.80 61.78 372,926,644 50.303 -9.10%
2020-02-28 0 20 62.65 62.65 62.70 13,360,924,605 56.38 56.38 56.43 55.48 65.69 219,029,348 61.001 -8.07%
2020-01-31 0 20 68.15 68.10 68.15 11,655,511,816 61.33 61.28 61.33 59.84 71.45 176,636,484 65.986 -2.29%
2019-12-31 0 20 69.75 69.75 69.95 7,441,823,192 62.77 62.77 62.95 62.09 69.02 113,980,485 65.290 -5.23%
2019-11-29 0 21 73.60 73.45 73.60 7,147,856,581 66.23 66.10 66.23 65.20 71.90 104,638,355 68.310 -4.17%
2019-10-31 0 21 76.80 76.80 76.85 9,281,220,173 69.11 69.11 69.16 57.69 70.73 144,040,800 64.435 18.43%
2019-09-30 0 21 64.85 64.80 64.85 7,274,550,287 58.36 58.31 58.36 54.09 59.53 127,427,177 57.088 0.26%
2019-08-30 0 22 65.00 64.85 65.00 8,606,070,311 58.21 58.08 58.21 49.26 59.46 159,157,573 54.073 10.54%
2019-07-31 1 22 58.80 58.60 58.80 10,833,411,137 52.66 52.48 52.66 42.99 54.76 222,760,323 48.633 9.60%
2019-06-28 0 19 53.65 53.60 53.65 7,068,738,153 48.05 48.00 48.05 42.14 51.49 153,065,598 46.181 11.77%
2019-05-31 0 21 48.00 48.00 48.10 7,364,004,818 42.99 42.99 43.08 38.78 51.00 160,978,021 45.745 -13.20%
2019-04-30 0 19 55.30 55.25 55.30 5,681,139,214 49.52 49.48 49.52 45.11 53.20 117,732,266 48.255 4.13%
2019-03-29 0 21 53.40 53.30 53.40 7,566,923,996 47.56 47.47 47.56 39.68 48.09 171,651,792 44.083 16.09%
2019-02-28 0 17 46.00 45.95 46.00 4,730,768,255 40.97 40.93 40.97 35.00 41.15 123,464,099 38.317 13.44%
2019-01-31 0 22 40.55 40.45 40.55 4,482,059,729 36.12 36.03 36.12 29.93 38.03 134,650,073 33.287 7.99%
2018-12-31 0 19 37.55 37.50 37.55 3,091,576,951 33.44 33.40 33.44 30.73 33.98 94,860,056 32.591 5.63%
2018-11-30 0 22 35.55 35.55 35.75 3,756,664,997 31.66 31.66 31.84 28.32 32.95 120,431,194 31.193 10.40%
2018-10-31 0 21 32.20 32.10 32.20 5,352,235,829 28.68 28.59 28.68 25.87 33.84 187,715,448 28.512 -14.25%
2018-09-28 0 19 37.55 37.50 37.55 6,336,236,981 33.44 33.40 33.44 29.21 38.56 197,086,705 32.149 -12.16%
2018-08-31 0 23 42.75 42.70 42.75 8,473,843,864 38.08 38.03 38.08 31.76 38.56 241,439,577 35.097 8.18%
2018-07-31 0 21 40.00 39.90 40.00 5,831,907,489 35.20 35.11 35.20 34.58 38.41 163,305,802 35.712 -3.73%
2018-06-29 0 20 41.55 41.55 41.65 5,960,938,187 36.56 36.56 36.65 35.24 43.38 153,087,259 38.938 -8.08%
2018-05-31 0 21 45.20 45.20 45.30 4,513,096,566 39.77 39.77 39.86 37.75 42.32 112,930,185 39.964 0.11%
2018-04-30 0 19 45.15 45.00 45.15 4,218,645,351 39.73 39.60 39.73 33.45 40.83 110,868,416 38.051 15.46%
2018-03-29 0 21 39.60 39.45 39.60 3,522,485,498 34.41 34.28 34.41 32.89 37.19 101,347,335 34.757 2.06%
2018-02-28 0 18 38.80 38.80 38.85 3,203,510,567 33.71 33.71 33.76 29.15 36.23 97,794,855 32.757 2.92%
2018-01-31 0 22 37.70 37.70 37.85 3,028,206,870 32.76 32.76 32.89 30.41 35.28 92,627,949 32.692 6.35%
2017-12-29 0 19 35.45 35.45 35.50 3,567,246,049 30.80 30.80 30.85 27.33 30.93 123,398,411 28.908 1.29%
2017-11-30 0 22 35.00 35.00 35.05 3,137,679,074 30.41 30.41 30.46 29.67 32.37 100,738,948 31.147 0.29%
2017-10-31 0 20 34.90 34.85 34.90 2,957,508,373 30.33 30.28 30.33 27.68 30.85 101,630,328 29.101 6.24%
2017-09-29 0 21 32.85 32.85 32.90 3,072,683,827 28.54 28.54 28.59 25.63 29.59 110,417,221 27.828 6.66%
2017-08-31 0 22 30.80 30.60 30.80 4,437,320,995 26.76 26.59 26.76 22.41 27.69 174,348,498 25.451 16.51%
2017-07-31 0 21 26.80 26.80 26.85 3,195,026,529 22.97 22.97 23.01 21.60 23.66 140,661,691 22.714 3.88%
2017-06-30 0 22 25.80 25.50 25.80 2,079,546,716 22.11 21.86 22.11 19.29 22.11 103,862,685 20.022 11.93%
2017-05-31 0 20 23.05 23.05 23.20 1,994,200,761 19.76 19.76 19.89 18.34 20.14 105,348,101 18.930 5.49%
2017-04-28 0 17 21.85 21.75 21.85 2,373,772,702 18.73 18.64 18.73 17.90 19.50 126,842,132 18.714 3.65%
2017-03-31 0 23 21.50 21.40 21.50 7,738,493,213 18.07 17.98 18.07 17.44 20.67 419,761,458 18.435 -8.51%
2017-02-28 0 20 23.50 23.50 23.55 2,687,775,137 19.75 19.75 19.79 19.04 21.35 132,086,783 20.349 -5.24%
2017-01-27 0 19 24.80 24.80 24.90 1,372,379,324 20.84 20.84 20.93 18.78 21.72 68,936,112 19.908 7.13%
2016-12-30 0 20 23.15 23.10 23.15 1,361,751,838 19.46 19.41 19.46 17.98 19.46 72,492,664 18.785 1.76%
2016-11-30 0 22 22.75 22.65 22.75 2,186,605,740 19.12 19.04 19.12 17.48 20.04 117,065,274 18.679 1.56%
2016-10-31 0 19 22.40 22.40 22.45 1,696,264,362 18.82 18.82 18.87 16.40 19.12 96,268,914 17.620 6.41%
2016-09-30 0 21 21.05 21.05 21.10 1,963,034,295 17.69 17.69 17.73 16.62 18.20 113,020,458 17.369 1.85%
2016-08-31 0 22 21.00 21.00 21.10 3,925,023,458 17.37 17.37 17.45 13.42 17.78 246,083,309 15.950 21.53%
2016-07-29 0 20 17.28 17.28 17.30 3,084,224,712 14.29 14.29 14.31 12.13 15.30 223,503,903 13.799 11.48%
2016-06-30 0 21 15.50 15.48 15.52 2,693,097,411 12.82 12.80 12.84 11.61 14.06 213,827,768 12.595 -8.28%
2016-05-31 0 21 16.90 16.86 16.90 2,915,740,870 13.98 13.95 13.98 13.08 16.91 199,151,021 14.641 -14.82%
2016-04-29 0 20 19.84 19.82 19.86 2,704,765,006 16.41 16.39 16.43 13.80 17.78 169,177,976 15.988 18.46%
2016-03-31 0 21 17.08 17.16 17.24 2,905,566,809 13.85 13.92 13.98 13.48 15.78 200,567,966 14.487 -2.84%
2016-02-29 0 18 17.58 17.60 17.72 2,968,745,587 14.26 14.27 14.37 13.90 16.71 197,448,447 15.036 -5.79%
2016-01-29 0 20 18.66 18.68 18.70 2,546,739,531 15.13 15.15 15.17 13.16 18.33 164,853,044 15.449 -12.39%
2015-12-31 0 22 21.30 21.30 21.35 2,213,164,006 17.28 17.28 17.32 16.22 19.47 125,168,686 17.681 -9.17%
2015-11-30 0 21 23.45 23.35 23.80 2,162,920,387 19.02 18.94 19.30 16.75 19.83 118,627,552 18.233 7.82%
2015-10-30 0 20 21.75 21.65 21.75 2,088,922,253 17.64 17.56 17.64 15.41 18.29 125,408,092 16.657 8.75%
2015-09-30 0 20 20.00 19.84 20.05 1,955,574,415 16.22 16.09 16.26 14.06 16.42 127,194,963 15.375 2.46%
2015-08-31 0 21 19.52 19.36 19.58 3,023,876,261 15.83 15.70 15.88 14.05 17.51 189,789,532 15.933 -0.40%
2015-07-31 0 22 19.88 19.62 19.94 2,089,883,299 15.90 15.69 15.94 12.70 16.67 143,029,271 14.612 5.74%
2015-06-30 0 22 18.80 18.70 18.90 1,759,609,521 15.03 14.95 15.11 13.32 15.11 123,887,404 14.203 4.56%
2015-05-29 0 19 17.98 17.94 17.96 2,642,409,493 14.38 14.34 14.36 13.39 15.80 181,080,580 14.592 5.27%
2015-04-30 0 19 17.08 17.06 17.20 2,666,906,362 13.66 13.64 13.75 11.27 13.99 205,631,655 12.969 23.26%
2015-03-31 0 22 14.18 14.16 14.24 1,773,607,840 11.08 11.06 11.13 10.97 13.13 143,265,383 12.380 -9.10%
2015-02-27 0 18 15.60 15.48 15.58 1,798,851,249 12.19 12.10 12.17 10.27 13.20 154,598,108 11.636 14.20%
2015-01-30 0 21 13.66 13.62 13.76 862,208,364 10.67 10.64 10.75 10.06 11.41 81,596,780 10.567 -0.29%
2014-12-31 1 21 13.70 13.64 13.70 3,294,982,947 10.70 10.66 10.70 8.892 12.89 308,876,222 10.668 -14.69%
2014-11-28 0 20 16.06 16.00 16.10 1,465,109,751 12.55 12.50 12.58 11.49 12.74 122,398,698 11.970 5.66%
2014-10-31 0 21 15.20 15.20 15.36 3,763,422,253 11.88 11.88 12.00 11.25 14.06 301,523,374 12.481 -3.92%
2014-09-30 0 21 15.82 15.74 15.86 951,235,940 12.36 12.30 12.39 11.06 12.39 81,422,760 11.683 6.32%
2014-08-29 0 21 14.88 14.80 14.94 1,704,993,712 11.63 11.56 11.67 9.431 12.02 152,313,026 11.194 18.28%
2014-07-31 0 22 12.80 12.78 12.80 771,167,977 9.830 9.815 9.830 9.277 10.06 80,023,393 9.6368 3.90%
2014-06-30 0 20 12.32 12.26 12.38 584,213,899 9.461 9.415 9.508 8.555 9.600 64,664,380 9.0346 8.07%
2014-05-30 0 20 11.40 11.24 11.40 634,453,712 8.755 8.632 8.755 8.448 9.369 71,652,491 8.8546 0.53%
2014-04-30 0 20 11.34 11.30 11.42 893,116,155 8.709 8.678 8.770 8.448 9.755 97,283,337 9.1806 -10.31%
2014-03-31 0 21 12.94 12.86 12.96 1,831,122,108 9.710 9.650 9.725 8.674 9.860 197,095,031 9.2906 7.83%
2014-02-28 0 19 12.00 11.96 12.00 1,251,518,176 9.004 8.974 9.004 7.699 9.379 149,991,856 8.3439 5.82%
2014-01-30 0 21 11.34 11.30 11.34 1,672,770,594 8.509 8.479 8.509 7.188 8.809 201,415,378 8.3051 18.12%
2013-12-31 0 20 9.600 9.590 9.600 1,215,070,643 7.203 7.196 7.203 6.828 8.224 162,055,638 7.4979 -12.09%
2013-11-29 0 21 10.92 10.94 10.96 1,227,796,945 8.194 8.209 8.224 7.819 8.914 146,013,458 8.4088 -1.80%
2013-10-31 0 21 11.12 11.10 11.20 1,339,337,881 8.344 8.329 8.404 7.429 8.779 162,208,099 8.2569 11.31%
2013-09-30 0 20 9.990 9.900 9.940 969,798,723 7.496 7.429 7.459 6.468 7.714 134,333,293 7.2193 -0.30%
2013-08-30 0 21 10.02 9.960 10.02 1,793,287,797 7.519 7.474 7.519 6.469 7.654 251,060,121 7.1429 16.62%
2013-07-31 0 22 8.760 8.730 8.800 1,376,712,422 6.447 6.425 6.477 4.835 6.550 230,948,544 5.9611 28.82%
2013-06-28 0 19 6.800 6.800 6.830 782,350,729 5.005 5.005 5.027 4.659 5.682 152,641,172 5.1254 -5.56%
2013-05-31 0 21 7.200 7.250 7.270 818,089,170 5.299 5.336 5.350 4.673 5.638 155,766,171 5.2520 10.77%
2013-04-30 0 20 6.500 6.480 6.500 459,419,080 4.784 4.769 4.784 4.509 5.034 97,138,572 4.7295 1.63%
2013-03-28 0 20 6.640 6.630 6.640 684,563,041 4.707 4.700 4.707 4.572 5.317 140,178,217 4.8835 -9.54%
2013-02-28 0 17 7.340 7.320 7.410 830,323,323 5.203 5.189 5.253 4.934 5.756 155,780,875 5.3301 1.38%
2013-01-31 0 22 7.240 7.150 7.250 1,706,935,272 5.133 5.069 5.140 4.849 6.238 311,791,832 5.4746 5.54%
2012-12-31 0 19 6.860 6.830 6.870 1,143,045,103 4.863 4.842 4.870 3.828 4.906 256,229,177 4.4610 21.20%
2012-11-30 0 22 5.660 5.610 5.700 1,027,815,759 4.012 3.977 4.041 3.864 5.104 232,827,181 4.4145 -14.24%
2012-10-31 0 20 6.600 6.580 6.600 1,110,282,296 4.679 4.665 4.679 4.083 5.161 240,326,577 4.6199 10.74%
2012-09-28 0 20 5.960 5.950 5.960 804,144,533 4.225 4.218 4.225 3.183 4.303 208,926,192 3.8489 29.85%
2012-08-31 0 23 4.590 4.610 4.630 1,077,655,755 3.254 3.268 3.282 2.772 3.623 340,469,082 3.1652 10.91%
2012-07-31 0 21 4.350 4.350 4.360 506,920,091 2.934 2.934 2.941 2.718 3.318 168,466,075 3.0090 -7.05%
2012-06-29 0 21 4.680 4.670 4.680 550,839,865 3.156 3.150 3.156 2.914 4.276 153,146,376 3.5968 -26.42%
2012-05-31 0 22 6.360 6.300 6.390 733,836,888 4.289 4.249 4.310 3.790 5.861 167,818,516 4.3728 -17.08%
2012-04-30 0 18 7.670 7.660 7.670 629,377,703 5.173 5.166 5.173 4.991 5.530 119,645,550 5.2604 -2.26%
2012-03-30 0 22 8.100 8.100 8.120 924,877,219 5.293 5.293 5.306 5.227 6.207 166,686,113 5.5486 -6.03%
2012-02-29 0 21 8.620 8.550 8.620 2,053,830,742 5.632 5.587 5.632 4.711 6.469 369,662,238 5.5560 10.37%
2012-01-31 0 18 7.810 7.790 7.800 644,420,321 5.103 5.090 5.097 5.031 6.247 116,155,867 5.5479 -15.38%
2011-12-30 0 20 9.230 9.230 9.280 764,128,837 6.031 6.031 6.064 4.600 7.201 131,454,589 5.8129 11.88%
2011-11-30 0 22 8.250 8.310 8.340 918,234,347 5.391 5.430 5.449 4.397 5.489 186,517,692 4.9230 14.42%
2011-10-31 0 20 7.210 7.170 7.230 1,545,778,156 4.711 4.685 4.724 4.064 6.227 308,082,652 5.0174 -20.86%
2011-09-30 0 20 9.110 9.050 9.110 1,121,130,620 5.953 5.913 5.953 5.815 7.475 169,896,649 6.5989 -14.22%
2011-08-31 0 23 10.62 10.60 10.62 2,197,133,776 6.939 6.926 6.939 6.011 7.607 331,486,871 6.6281 -7.23%
2011-07-29 0 20 11.76 11.76 11.78 2,742,450,558 7.480 7.480 7.493 7.416 9.439 342,501,238 8.0071 -15.40%
2011-06-30 0 21 13.90 13.88 13.92 1,917,881,202 8.841 8.829 8.854 8.485 9.477 217,514,010 8.8173 -4.79%
2011-05-31 0 20 14.60 14.54 14.60 2,573,267,581 9.286 9.248 9.286 7.849 9.528 292,192,878 8.8067 16.24%
2011-04-29 0 18 12.56 12.50 12.58 1,721,818,901 7.989 7.951 8.002 7.378 8.320 219,410,097 7.8475 6.18%
2011-03-31 0 23 12.08 12.06 12.08 2,095,362,105 7.524 7.511 7.524 7.163 8.570 264,655,179 7.9173 -3.05%
2011-02-28 0 18 12.46 12.46 12.54 1,505,585,855 7.760 7.760 7.810 7.163 8.097 197,486,455 7.6237 -0.16%
2011-01-31 0 21 12.48 12.48 12.50 2,005,130,718 7.773 7.773 7.785 7.536 8.470 249,686,399 8.0306 1.13%
2010-12-31 0 22 12.34 12.26 12.46 2,098,841,584 7.686 7.636 7.760 7.486 9.405 255,477,303 8.2154 -14.78%
2010-11-30 0 22 14.48 14.44 14.48 3,332,248,781 9.019 8.994 9.019 8.097 10.46 364,807,784 9.1343 -9.50%
2010-10-29 0 20 16.00 15.98 16.02 2,891,606,926 9.965 9.953 9.978 9.716 11.68 277,755,768 10.411 -11.01%
2010-09-30 0 21 17.98 17.86 18.08 1,544,364,702 11.20 11.12 11.26 9.592 11.26 151,115,479 10.220 12.80%
2010-08-31 0 22 15.94 15.90 15.96 2,164,880,198 9.928 9.903 9.940 8.525 10.03 230,166,234 9.4057 17.65%
2010-07-30 0 21 13.72 13.68 13.70 1,964,062,141 8.438 8.414 8.426 7.996 9.447 223,203,734 8.7994 -3.24%
2010-06-30 0 21 14.18 14.18 14.28 2,152,162,596 8.721 8.721 8.783 7.971 9.521 244,355,501 8.8075 5.98%
2010-05-31 0 20 13.38 13.28 13.38 1,926,268,528 8.229 8.168 8.229 6.962 9.103 238,832,300 8.0654 -4.97%
2010-04-30 0 19 14.08 14.00 14.10 1,411,495,682 8.660 8.611 8.672 7.627 8.820 170,939,516 8.2573 9.83%
2010-03-31 0 23 12.82 12.80 12.84 1,896,954,221 7.885 7.873 7.897 6.781 8.450 250,790,475 7.5639 16.90%
2010-02-26 0 18 11.16 11.20 11.22 1,287,580,465 6.745 6.769 6.781 5.917 7.301 198,580,465 6.4839 8.77%
2010-01-29 0 20 10.26 10.24 10.26 1,035,119,981 6.201 6.189 6.201 6.044 7.265 152,645,803 6.7812 -10.94%
2009-12-31 0 22 11.52 11.48 11.60 1,184,705,659 6.963 6.939 7.011 6.383 7.362 170,441,181 6.9508 0.35%
2009-11-30 0 21 11.48 11.58 11.60 2,703,974,514 6.939 6.999 7.011 5.524 7.059 417,247,142 6.4805 21.22%
2009-10-30 0 20 9.470 9.450 9.480 3,160,438,042 5.724 5.712 5.730 5.542 6.540 522,942,708 6.0436 -1.46%
2009-09-30 0 22 9.610 9.610 9.620 1,672,551,415 5.808 5.808 5.814 5.651 6.818 271,866,564 6.1521 0.42%
2009-08-31 0 21 9.570 9.530 9.590 1,618,246,946 5.784 5.760 5.796 5.621 7.587 245,898,200 6.5810 -16.67%
2009-07-31 0 22 11.62 11.60 11.62 1,131,045,297 6.942 6.930 6.942 5.520 7.037 180,432,720 6.2685 19.92%
2009-06-30 0 22 9.690 9.630 9.700 1,324,593,475 5.789 5.753 5.795 4.785 6.093 247,949,494 5.3422 14.00%
2009-05-29 0 19 8.500 8.500 8.520 1,572,354,113 5.078 5.078 5.090 4.020 5.245 332,084,341 4.7348 29.18%
2009-04-30 0 20 6.580 6.580 6.650 702,290,325 3.931 3.931 3.973 2.897 4.032 205,548,816 3.4167 33.31%
2009-03-31 0 22 5.100 5.080 5.100 894,405,627 2.949 2.937 2.949 1.954 3.191 336,787,517 2.6557 41.67%
2009-02-27 0 20 3.600 3.570 3.600 288,239,953 2.081 2.064 2.081 1.937 2.255 138,069,949 2.0876 0.28%
2009-01-30 0 18 3.590 3.590 3.620 188,593,457 2.076 2.076 2.093 2.012 2.422 84,937,125 2.2204 1.70%
2008-12-31 0 21 3.530 3.530 3.540 306,578,476 2.041 2.041 2.047 1.792 2.446 142,394,566 2.1530 11.01%
2008-11-28 0 20 3.180 3.170 3.180 245,150,717 1.839 1.833 1.839 1.567 2.024 138,867,181 1.7654 15.64%
2008-10-31 0 21 2.750 2.730 2.750 467,008,802 1.590 1.578 1.590 1.249 2.891 262,051,283 1.7821 -37.50%
2008-09-30 0 21 4.400 4.380 4.400 436,610,405 2.544 2.532 2.544 2.428 3.321 150,109,210 2.9086 -19.41%
2008-08-29 0 19 5.560 5.560 5.570 697,422,827 3.156 3.156 3.162 2.356 3.497 237,558,962 2.9358 -9.15%
2008-07-31 0 22 6.120 6.120 6.150 733,424,291 3.474 3.474 3.491 3.009 3.718 219,152,088 3.3466 0.16%
2008-06-30 0 20 6.110 6.100 6.110 567,990,448 3.469 3.463 3.469 3.418 4.718 141,367,780 4.0178 -25.94%
2008-05-30 0 20 8.250 8.250 8.280 381,973,407 4.684 4.684 4.701 4.627 5.393 76,209,344 5.0122 -5.28%
2008-04-30 0 21 8.710 8.720 8.770 528,512,667 4.945 4.950 4.979 4.432 5.013 111,309,069 4.7482 6.18%
2008-03-31 0 19 8.280 8.270 8.280 760,463,694 4.657 4.651 4.657 3.448 4.983 176,446,727 4.3099 -3.38%
2008-02-29 0 19 8.570 8.570 8.600 512,941,400 4.820 4.820 4.837 4.780 5.315 101,765,854 5.0404 -2.61%
2008-01-31 0 22 8.800 8.800 8.860 1,575,524,907 4.949 4.949 4.983 4.612 6.861 272,101,393 5.7902 -18.82%
2007-12-31 0 19 10.84 10.84 10.88 1,177,112,349 6.097 6.097 6.119 4.893 6.198 212,939,852 5.5279 25.32%
2007-11-30 0 22 8.650 8.640 8.700 1,377,481,672 4.865 4.859 4.893 4.612 6.018 257,734,681 5.3446 -7.98%
2007-10-31 0 21 9.400 9.420 9.430 1,685,794,373 5.287 5.298 5.304 4.376 5.416 348,409,849 4.8385 11.11%
2007-09-28 0 19 8.460 8.460 8.480 1,942,888,167 4.758 4.758 4.769 4.443 5.287 400,475,380 4.8515 6.68%
2007-08-31 0 23 7.930 7.910 7.930 1,619,299,377 4.460 4.449 4.460 3.149 4.792 376,047,103 4.3061 -7.03%
2007-07-31 0 16 8.530 8.550 8.560 6,248,539,325 4.797 4.809 4.814 3.824 4.887 1,444,184,512 4.3267

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top