UNITED COMPANY RUSAL, IPJSC: O HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 00486 | 2010-01-27 |
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 | 4.560 | 4.510 | 4.560 | 90,231,978 | 4.560 | 4.510 | 4.560 | 4.450 | 4.990 | 18,940,107 | 4.7641 | -2.98% |
| 2025-11-28 | 0 | 20 | 4.700 | 4.690 | 4.700 | 94,385,174 | 4.700 | 4.690 | 4.700 | 4.100 | 4.900 | 21,021,333 | 4.4900 | 8.05% |
| 2025-10-31 | 0 | 20 | 4.350 | 4.340 | 4.350 | 79,210,468 | 4.350 | 4.340 | 4.350 | 4.090 | 4.960 | 18,208,116 | 4.3503 | 5.84% |
| 2025-09-30 | 0 | 22 | 4.110 | 4.110 | 4.120 | 41,416,236 | 4.110 | 4.110 | 4.120 | 4.000 | 4.300 | 10,062,120 | 4.1161 | 0.24% |
| 2025-08-29 | 0 | 21 | 4.100 | 4.100 | 4.110 | 136,744,421 | 4.100 | 4.100 | 4.110 | 3.770 | 4.980 | 30,333,885 | 4.5080 | 1.23% |
| 2025-07-31 | 0 | 22 | 4.050 | 3.980 | 4.050 | 67,694,384 | 4.050 | 3.980 | 4.050 | 3.800 | 4.260 | 16,839,417 | 4.0200 | 3.05% |
| 2025-06-30 | 0 | 21 | 3.930 | 3.910 | 3.930 | 23,070,740 | 3.930 | 3.910 | 3.930 | 3.700 | 4.020 | 5,941,000 | 3.8833 | 0.00% |
| 2025-05-30 | 0 | 20 | 3.930 | 3.920 | 3.950 | 40,355,380 | 3.930 | 3.920 | 3.950 | 3.780 | 4.380 | 9,789,000 | 4.1225 | -6.87% |
| 2025-04-30 | 0 | 19 | 4.220 | 4.160 | 4.200 | 57,537,864 | 4.220 | 4.160 | 4.200 | 3.470 | 4.590 | 14,528,900 | 3.9602 | 6.03% |
| 2025-03-31 | 0 | 21 | 3.980 | 3.950 | 3.980 | 267,814,294 | 3.980 | 3.950 | 3.980 | 3.780 | 5.480 | 54,154,000 | 4.9454 | -20.56% |
| 2025-02-28 | 0 | 20 | 5.010 | 5.010 | 5.020 | 326,093,773 | 5.010 | 5.010 | 5.020 | 3.060 | 5.960 | 69,596,000 | 4.6855 | 60.58% |
| 2025-01-28 | 0 | 19 | 3.120 | 3.050 | 3.130 | 14,937,420 | 3.120 | 3.050 | 3.130 | 3.030 | 3.270 | 4,782,000 | 3.1237 | -1.58% |
| 2024-12-31 | 0 | 20 | 3.170 | 3.160 | 3.200 | 16,940,530 | 3.170 | 3.160 | 3.200 | 3.030 | 3.440 | 5,247,000 | 3.2286 | 1.60% |
| 2024-11-29 | 0 | 21 | 3.120 | 3.120 | 3.150 | 76,983,050 | 3.120 | 3.120 | 3.150 | 3.000 | 3.900 | 21,937,000 | 3.5093 | -5.45% |
| 2024-10-31 | 0 | 21 | 3.300 | 3.300 | 3.360 | 106,691,400 | 3.300 | 3.300 | 3.360 | 2.440 | 3.730 | 37,625,000 | 2.8357 | 29.41% |
| 2024-09-30 | 0 | 19 | 2.550 | 2.550 | 2.570 | 11,381,020 | 2.550 | 2.550 | 2.570 | 2.250 | 2.600 | 4,646,000 | 2.4496 | 6.69% |
| 2024-08-30 | 0 | 22 | 2.390 | 2.380 | 2.400 | 4,955,440 | 2.390 | 2.380 | 2.400 | 2.310 | 2.440 | 2,094,000 | 2.3665 | -2.45% |
| 2024-07-31 | 0 | 22 | 2.450 | 2.420 | 2.450 | 9,040,700 | 2.450 | 2.420 | 2.450 | 2.360 | 2.570 | 3,684,000 | 2.4540 | 2.94% |
| 2024-06-28 | 0 | 19 | 2.380 | 2.380 | 2.440 | 14,106,180 | 2.380 | 2.380 | 2.440 | 2.350 | 2.800 | 5,593,000 | 2.5221 | -13.45% |
| 2024-05-31 | 0 | 21 | 2.750 | 2.740 | 2.750 | 39,940,979 | 2.750 | 2.740 | 2.750 | 2.490 | 2.950 | 15,130,996 | 2.6397 | 5.77% |
| 2024-04-30 | 0 | 20 | 2.600 | 2.600 | 2.620 | 23,037,460 | 2.600 | 2.600 | 2.620 | 2.220 | 3.070 | 8,521,000 | 2.7036 | 14.04% |
| 2024-03-28 | 0 | 20 | 2.280 | 2.280 | 2.330 | 5,639,151 | 2.280 | 2.280 | 2.330 | 2.170 | 2.440 | 2,406,660 | 2.3431 | -3.80% |
| 2024-02-29 | 0 | 19 | 2.370 | 2.370 | 2.380 | 6,956,055 | 2.370 | 2.370 | 2.380 | 2.310 | 2.580 | 2,874,998 | 2.4195 | -2.47% |
| 2024-01-31 | 0 | 22 | 2.430 | 2.430 | 2.490 | 5,169,530 | 2.430 | 2.430 | 2.490 | 2.390 | 2.700 | 2,057,000 | 2.5131 | -10.00% |
| 2023-12-29 | 0 | 19 | 2.700 | 2.650 | 2.700 | 6,053,314 | 2.700 | 2.650 | 2.700 | 2.480 | 2.720 | 2,347,505 | 2.5786 | 3.05% |
| 2023-11-30 | 0 | 22 | 2.620 | 2.620 | 2.630 | 7,146,690 | 2.620 | 2.620 | 2.630 | 2.620 | 2.920 | 2,620,000 | 2.7277 | -9.66% |
| 2023-10-31 | 0 | 20 | 2.900 | 2.890 | 2.920 | 5,498,600 | 2.900 | 2.890 | 2.920 | 2.600 | 3.030 | 1,981,000 | 2.7757 | 8.61% |
| 2023-09-29 | 0 | 19 | 2.670 | 2.680 | 2.730 | 7,211,540 | 2.670 | 2.680 | 2.730 | 2.490 | 2.740 | 2,704,000 | 2.6670 | 4.30% |
| 2023-08-31 | 0 | 23 | 2.560 | 2.560 | 2.580 | 23,748,560 | 2.560 | 2.560 | 2.580 | 2.440 | 3.280 | 8,506,000 | 2.7920 | -21.95% |
| 2023-07-31 | 0 | 20 | 3.280 | 3.210 | 3.280 | 7,558,590 | 3.280 | 3.210 | 3.280 | 3.000 | 3.440 | 2,337,000 | 3.2343 | 0.92% |
| 2023-06-30 | 0 | 21 | 3.250 | 3.150 | 3.250 | 22,311,278 | 3.250 | 3.150 | 3.250 | 3.010 | 3.500 | 7,036,151 | 3.1709 | 3.50% |
| 2023-05-31 | 0 | 21 | 3.140 | 3.130 | 3.140 | 13,744,410 | 3.140 | 3.130 | 3.140 | 3.140 | 3.570 | 4,075,000 | 3.3729 | -12.04% |
| 2023-04-28 | 0 | 17 | 3.570 | 3.570 | 3.600 | 22,564,490 | 3.570 | 3.570 | 3.600 | 3.560 | 3.860 | 6,071,000 | 3.7168 | -7.51% |
| 2023-03-31 | 0 | 23 | 3.860 | 3.840 | 3.860 | 26,661,400 | 3.860 | 3.840 | 3.860 | 3.700 | 4.100 | 6,758,000 | 3.9452 | -3.50% |
| 2023-02-28 | 0 | 20 | 4.000 | 4.000 | 4.040 | 30,665,668 | 4.000 | 4.000 | 4.040 | 3.850 | 4.160 | 7,694,421 | 3.9854 | -0.50% |
| 2023-01-31 | 0 | 18 | 4.020 | 4.020 | 4.090 | 39,666,482 | 4.020 | 4.020 | 4.090 | 3.750 | 4.250 | 9,901,470 | 4.0061 | 1.26% |
| 2022-12-30 | 0 | 20 | 3.970 | 3.970 | 3.980 | 53,657,961 | 3.970 | 3.970 | 3.980 | 3.700 | 4.180 | 13,405,985 | 4.0025 | 6.15% |
| 2022-11-30 | 0 | 22 | 3.740 | 3.710 | 3.740 | 65,435,512 | 3.740 | 3.710 | 3.740 | 3.130 | 4.170 | 16,905,701 | 3.8706 | 16.87% |
| 2022-10-31 | 0 | 20 | 3.200 | 3.200 | 3.210 | 35,062,298 | 3.200 | 3.200 | 3.210 | 2.909 | 3.370 | 11,100,500 | 3.1586 | 1.66% |
| 2022-09-30 | 0 | 21 | 3.300 | 3.300 | 3.320 | 111,724,218 | 3.148 | 3.148 | 3.167 | 3.033 | 4.159 | 29,502,485 | 3.7869 | -17.71% |
| 2022-08-31 | 0 | 23 | 4.010 | 4.010 | 4.030 | 105,067,433 | 3.825 | 3.825 | 3.844 | 2.833 | 3.844 | 31,182,795 | 3.3694 | 24.92% |
| 2022-07-29 | 0 | 20 | 3.210 | 3.210 | 3.220 | 73,402,157 | 3.062 | 3.062 | 3.071 | 2.957 | 3.710 | 22,058,263 | 3.3276 | -4.18% |
| 2022-06-30 | 0 | 21 | 3.350 | 3.350 | 3.360 | 113,511,852 | 3.195 | 3.195 | 3.205 | 3.138 | 3.701 | 33,446,800 | 3.3938 | -3.46% |
| 2022-05-31 | 0 | 20 | 3.470 | 3.470 | 3.480 | 96,375,191 | 3.310 | 3.310 | 3.319 | 3.176 | 3.586 | 29,043,232 | 3.3183 | -6.22% |
| 2022-04-29 | 0 | 18 | 3.700 | 3.700 | 3.710 | 207,982,679 | 3.529 | 3.529 | 3.539 | 3.491 | 4.721 | 51,511,251 | 4.0376 | -24.49% |
| 2022-03-31 | 0 | 23 | 4.900 | 4.900 | 4.910 | 2,684,121,774 | 4.674 | 4.674 | 4.683 | 3.081 | 5.246 | 653,924,910 | 4.1046 | -10.42% |
| 2022-02-28 | 0 | 17 | 5.470 | 5.470 | 5.490 | 1,513,608,761 | 5.217 | 5.217 | 5.237 | 5.055 | 8.775 | 228,474,216 | 6.6249 | -23.71% |
| 2022-01-31 | 0 | 21 | 7.170 | 7.100 | 7.170 | 511,882,498 | 6.839 | 6.772 | 6.839 | 6.009 | 7.869 | 72,778,288 | 7.0335 | -5.03% |
| 2021-12-31 | 0 | 22 | 7.550 | 7.470 | 7.550 | 324,185,593 | 7.201 | 7.125 | 7.201 | 6.305 | 7.297 | 47,711,190 | 6.7947 | 1.89% |
| 2021-11-30 | 0 | 22 | 7.410 | 7.390 | 7.410 | 569,892,484 | 7.068 | 7.049 | 7.068 | 6.591 | 7.716 | 79,467,843 | 7.1714 | -5.48% |
| 2021-10-29 | 0 | 18 | 7.840 | 7.840 | 7.850 | 879,573,274 | 7.478 | 7.478 | 7.488 | 6.667 | 8.766 | 112,216,200 | 7.8382 | 7.54% |
| 2021-09-30 | 0 | 21 | 7.290 | 7.270 | 7.290 | 1,104,992,292 | 6.953 | 6.934 | 6.953 | 5.303 | 7.678 | 163,170,679 | 6.7720 | 31.83% |
| 2021-08-31 | 0 | 22 | 5.530 | 5.530 | 5.550 | 367,484,068 | 5.275 | 5.275 | 5.294 | 4.741 | 5.513 | 71,476,532 | 5.1413 | 1.65% |
| 2021-07-30 | 0 | 21 | 5.440 | 5.440 | 5.450 | 288,654,248 | 5.189 | 5.189 | 5.198 | 4.531 | 5.284 | 59,343,426 | 4.8641 | 6.88% |
| 2021-06-30 | 0 | 21 | 5.090 | 5.080 | 5.090 | 462,072,110 | 4.855 | 4.845 | 4.855 | 4.779 | 5.904 | 83,996,964 | 5.5011 | -14.31% |
| 2021-05-31 | 0 | 20 | 5.940 | 5.920 | 5.950 | 823,873,234 | 5.666 | 5.647 | 5.675 | 4.960 | 5.694 | 151,588,205 | 5.4349 | 11.03% |
| 2021-04-30 | 0 | 19 | 5.350 | 5.350 | 5.370 | 600,319,899 | 5.103 | 5.103 | 5.122 | 4.531 | 5.351 | 119,242,307 | 5.0345 | 9.86% |
| 2021-03-31 | 0 | 23 | 4.870 | 4.870 | 4.890 | 863,027,058 | 4.645 | 4.645 | 4.664 | 3.634 | 4.731 | 203,837,896 | 4.2339 | 14.05% |
| 2021-02-26 | 0 | 18 | 4.270 | 4.260 | 4.270 | 755,533,563 | 4.073 | 4.063 | 4.073 | 3.253 | 4.369 | 193,168,878 | 3.9113 | 23.05% |
| 2021-01-29 | 0 | 20 | 3.470 | 3.470 | 3.480 | 382,620,677 | 3.310 | 3.310 | 3.319 | 3.262 | 3.796 | 107,378,497 | 3.5633 | -3.88% |
| 2020-12-31 | 0 | 22 | 3.610 | 3.610 | 3.620 | 587,639,804 | 3.443 | 3.443 | 3.453 | 3.291 | 4.054 | 160,333,729 | 3.6651 | -5.50% |
| 2020-11-30 | 0 | 21 | 3.820 | 3.800 | 3.820 | 403,326,898 | 3.644 | 3.625 | 3.644 | 2.680 | 3.710 | 123,231,415 | 3.2729 | 31.27% |
| 2020-10-30 | 0 | 18 | 2.910 | 2.910 | 2.920 | 113,289,518 | 2.776 | 2.776 | 2.785 | 2.728 | 3.052 | 38,499,937 | 2.9426 | -3.32% |
| 2020-09-30 | 0 | 22 | 3.010 | 3.010 | 3.020 | 162,219,935 | 2.871 | 2.871 | 2.881 | 2.757 | 3.129 | 54,014,474 | 3.0033 | -7.67% |
| 2020-08-31 | 0 | 21 | 3.260 | 3.240 | 3.260 | 227,646,584 | 3.109 | 3.090 | 3.109 | 2.785 | 3.300 | 74,338,253 | 3.0623 | 7.59% |
| 2020-07-31 | 0 | 22 | 3.030 | 3.020 | 3.030 | 316,347,573 | 2.890 | 2.881 | 2.890 | 2.623 | 2.947 | 115,121,654 | 2.7479 | 2.36% |
| 2020-06-30 | 0 | 21 | 2.960 | 2.950 | 2.960 | 166,549,917 | 2.823 | 2.814 | 2.823 | 2.718 | 3.138 | 56,896,365 | 2.9273 | -1.33% |
| 2020-05-29 | 0 | 20 | 3.000 | 3.000 | 3.020 | 196,313,026 | 2.861 | 2.861 | 2.881 | 2.461 | 2.928 | 73,908,595 | 2.6562 | 9.89% |
| 2020-04-29 | 0 | 19 | 2.730 | 2.710 | 2.730 | 341,162,833 | 2.604 | 2.585 | 2.604 | 2.203 | 2.623 | 137,562,696 | 2.4801 | 6.23% |
| 2020-03-31 | 0 | 22 | 2.570 | 2.500 | 2.570 | 582,503,385 | 2.451 | 2.385 | 2.451 | 1.908 | 3.672 | 219,376,445 | 2.6553 | -31.65% |
| 2020-02-28 | 0 | 20 | 3.760 | 3.720 | 3.760 | 771,702,032 | 3.586 | 3.548 | 3.586 | 3.396 | 4.369 | 191,587,276 | 4.0279 | -11.53% |
| 2020-01-31 | 0 | 20 | 4.250 | 4.250 | 4.260 | 665,710,877 | 4.054 | 4.054 | 4.063 | 3.567 | 4.741 | 161,134,634 | 4.1314 | 11.26% |
| 2019-12-31 | 0 | 20 | 3.820 | 3.810 | 3.820 | 326,237,593 | 3.644 | 3.634 | 3.644 | 3.186 | 3.653 | 94,904,964 | 3.4375 | 12.68% |
| 2019-11-29 | 0 | 21 | 3.390 | 3.390 | 3.400 | 459,181,731 | 3.233 | 3.233 | 3.243 | 3.214 | 3.462 | 138,299,505 | 3.3202 | -5.31% |
| 2019-10-31 | 0 | 21 | 3.580 | 3.580 | 3.590 | 260,033,667 | 3.415 | 3.415 | 3.424 | 3.071 | 3.462 | 80,591,345 | 3.2266 | 3.77% |
| 2019-09-30 | 0 | 21 | 3.450 | 3.420 | 3.450 | 183,745,841 | 3.291 | 3.262 | 3.291 | 2.947 | 3.338 | 57,794,062 | 3.1793 | 13.11% |
| 2019-08-30 | 0 | 22 | 3.050 | 3.050 | 3.080 | 423,824,504 | 2.909 | 2.909 | 2.938 | 2.871 | 3.434 | 137,902,547 | 3.0734 | -15.28% |
| 2019-07-31 | 0 | 22 | 3.600 | 3.590 | 3.600 | 360,153,753 | 3.434 | 3.424 | 3.434 | 3.014 | 3.510 | 110,699,105 | 3.2534 | 12.50% |
| 2019-06-28 | 0 | 19 | 3.200 | 3.200 | 3.210 | 225,337,926 | 3.052 | 3.052 | 3.062 | 2.652 | 3.119 | 77,792,264 | 2.8967 | 11.11% |
| 2019-05-31 | 0 | 21 | 2.880 | 2.880 | 2.890 | 699,153,495 | 2.747 | 2.747 | 2.757 | 2.566 | 3.205 | 243,940,502 | 2.8661 | -14.29% |
| 2019-04-30 | 0 | 19 | 3.360 | 3.350 | 3.360 | 578,693,371 | 3.205 | 3.195 | 3.205 | 3.157 | 3.472 | 176,675,561 | 3.2755 | -0.88% |
| 2019-03-29 | 0 | 21 | 3.390 | 3.380 | 3.390 | 1,046,649,188 | 3.233 | 3.224 | 3.233 | 3.148 | 3.691 | 302,723,510 | 3.4574 | -8.38% |
| 2019-02-28 | 0 | 17 | 3.700 | 3.690 | 3.700 | 2,012,563,908 | 3.529 | 3.520 | 3.529 | 3.129 | 3.796 | 568,878,226 | 3.5378 | 12.80% |
| 2019-01-31 | 0 | 22 | 3.280 | 3.280 | 3.290 | 2,022,757,994 | 3.129 | 3.129 | 3.138 | 2.327 | 3.243 | 697,151,214 | 2.9015 | 26.64% |
| 2018-12-31 | 0 | 19 | 2.590 | 2.590 | 2.600 | 620,515,120 | 2.470 | 2.470 | 2.480 | 2.070 | 2.709 | 262,963,488 | 2.3597 | 18.81% |
| 2018-11-30 | 0 | 22 | 2.180 | 2.180 | 2.190 | 290,698,110 | 2.079 | 2.079 | 2.089 | 1.946 | 2.280 | 137,355,967 | 2.1164 | 5.31% |
| 2018-10-31 | 0 | 21 | 2.070 | 2.060 | 2.070 | 260,962,870 | 1.974 | 1.965 | 1.974 | 1.841 | 2.070 | 133,259,003 | 1.9583 | -0.96% |
| 2018-09-28 | 0 | 19 | 2.090 | 2.090 | 2.100 | 277,744,880 | 1.994 | 1.994 | 2.003 | 1.564 | 2.041 | 147,510,836 | 1.8829 | -0.95% |
| 2018-08-31 | 0 | 23 | 2.110 | 2.100 | 2.110 | 657,979,700 | 2.013 | 2.003 | 2.013 | 1.994 | 2.289 | 313,782,177 | 2.0969 | -9.44% |
| 2018-07-31 | 0 | 21 | 2.330 | 2.320 | 2.330 | 1,592,401,598 | 2.222 | 2.213 | 2.222 | 1.860 | 2.509 | 713,305,468 | 2.2324 | 13.66% |
| 2018-06-29 | 0 | 20 | 2.050 | 2.050 | 2.060 | 903,726,960 | 1.955 | 1.955 | 1.965 | 1.831 | 2.213 | 434,973,494 | 2.0777 | -5.96% |
| 2018-05-31 | 0 | 21 | 2.180 | 2.170 | 2.180 | 2,581,095,405 | 2.079 | 2.070 | 2.079 | 1.669 | 2.261 | 1,287,975,720 | 2.0040 | 5.83% |
| 2018-04-30 | 0 | 19 | 2.060 | 2.050 | 2.060 | 7,681,612,627 | 1.965 | 1.955 | 1.965 | 1.250 | 4.559 | 4,069,827,106 | 1.8875 | -56.63% |
| 2018-03-29 | 0 | 21 | 4.750 | 4.740 | 4.750 | 853,358,824 | 4.531 | 4.521 | 4.531 | 4.206 | 5.303 | 182,248,131 | 4.6824 | -12.04% |
| 2018-02-28 | 0 | 18 | 5.400 | 5.380 | 5.400 | 909,428,122 | 5.151 | 5.132 | 5.151 | 4.969 | 5.809 | 170,075,439 | 5.3472 | -4.93% |
| 2018-01-31 | 0 | 22 | 5.680 | 5.670 | 5.680 | 1,083,587,910 | 5.418 | 5.408 | 5.418 | 5.189 | 5.771 | 195,883,839 | 5.5318 | 3.65% |
| 2017-12-29 | 0 | 19 | 5.480 | 5.470 | 5.480 | 962,103,038 | 5.227 | 5.217 | 5.227 | 4.454 | 5.418 | 201,622,512 | 4.7718 | 15.86% |
| 2017-11-30 | 0 | 22 | 4.730 | 4.730 | 4.740 | 2,904,184,452 | 4.512 | 4.512 | 4.521 | 4.464 | 5.361 | 571,807,717 | 5.0790 | -5.96% |
| 2017-10-31 | 0 | 20 | 5.030 | 5.030 | 5.040 | 4,306,938,336 | 4.798 | 4.798 | 4.807 | 4.636 | 6.047 | 836,120,136 | 5.1511 | -14.60% |
| 2017-09-29 | 0 | 21 | 5.890 | 5.890 | 5.900 | 1,496,606,187 | 5.618 | 5.618 | 5.628 | 5.011 | 6.066 | 269,913,593 | 5.5448 | 12.11% |
| 2017-08-31 | 0 | 22 | 5.400 | 5.390 | 5.400 | 2,822,281,111 | 5.011 | 5.002 | 5.011 | 3.972 | 5.345 | 593,742,465 | 4.7534 | 26.76% |
| 2017-07-31 | 0 | 21 | 4.260 | 4.260 | 4.280 | 866,600,013 | 3.953 | 3.953 | 3.972 | 3.536 | 4.204 | 221,428,739 | 3.9137 | 11.23% |
| 2017-06-30 | 0 | 22 | 3.830 | 3.810 | 3.850 | 172,469,309 | 3.554 | 3.536 | 3.573 | 3.350 | 3.758 | 49,194,877 | 3.5058 | 0.26% |
| 2017-05-31 | 0 | 20 | 3.820 | 3.800 | 3.820 | 156,363,717 | 3.545 | 3.526 | 3.545 | 3.415 | 3.721 | 44,105,840 | 3.5452 | -4.26% |
| 2017-04-28 | 0 | 17 | 3.990 | 3.980 | 3.990 | 231,577,404 | 3.703 | 3.693 | 3.703 | 3.434 | 3.842 | 63,381,544 | 3.6537 | -0.99% |
| 2017-03-31 | 0 | 23 | 4.030 | 4.020 | 4.050 | 585,426,767 | 3.740 | 3.731 | 3.758 | 3.267 | 3.907 | 162,087,034 | 3.6118 | 3.87% |
| 2017-02-28 | 0 | 20 | 3.880 | 3.870 | 3.880 | 2,707,405,009 | 3.601 | 3.591 | 3.601 | 3.508 | 4.779 | 737,018,662 | 3.6735 | -20.16% |
| 2017-01-27 | 0 | 19 | 4.860 | 4.850 | 4.860 | 567,488,533 | 4.510 | 4.501 | 4.510 | 3.016 | 4.566 | 156,630,246 | 3.6231 | 48.17% |
| 2016-12-30 | 0 | 20 | 3.280 | 3.280 | 3.290 | 260,912,076 | 3.044 | 3.044 | 3.053 | 2.886 | 3.508 | 82,881,860 | 3.1480 | 1.55% |
| 2016-11-30 | 0 | 22 | 3.230 | 3.220 | 3.230 | 256,951,421 | 2.997 | 2.988 | 2.997 | 2.533 | 3.369 | 84,426,329 | 3.0435 | 17.03% |
| 2016-10-31 | 0 | 19 | 2.760 | 2.760 | 2.780 | 415,513,704 | 2.561 | 2.561 | 2.580 | 2.311 | 2.765 | 170,794,000 | 2.4328 | 11.74% |
| 2016-09-30 | 0 | 21 | 2.470 | 2.460 | 2.470 | 51,623,890 | 2.292 | 2.283 | 2.292 | 2.094 | 2.494 | 22,956,896 | 2.2487 | -2.91% |
| 2016-08-31 | 0 | 22 | 2.830 | 2.830 | 2.850 | 54,191,022 | 2.361 | 2.361 | 2.378 | 2.152 | 2.561 | 22,447,143 | 2.4142 | 2.54% |
| 2016-07-29 | 0 | 20 | 2.760 | 2.740 | 2.760 | 94,182,586 | 2.302 | 2.286 | 2.302 | 1.910 | 2.419 | 41,648,532 | 2.2614 | 19.48% |
| 2016-06-30 | 0 | 21 | 2.310 | 2.300 | 2.330 | 28,053,138 | 1.927 | 1.919 | 1.944 | 1.735 | 2.002 | 15,149,444 | 1.8518 | -1.70% |
| 2016-05-31 | 0 | 21 | 2.350 | 2.350 | 2.360 | 39,639,104 | 1.960 | 1.960 | 1.969 | 1.894 | 2.277 | 19,376,529 | 2.0457 | -12.96% |
| 2016-04-29 | 0 | 20 | 2.700 | 2.680 | 2.700 | 70,974,213 | 2.252 | 2.236 | 2.252 | 2.102 | 2.428 | 31,111,403 | 2.2813 | 0.75% |
| 2016-03-31 | 0 | 21 | 2.680 | 2.680 | 2.690 | 55,384,841 | 2.236 | 2.236 | 2.244 | 2.119 | 2.461 | 24,452,730 | 2.2650 | 7.63% |
| 2016-02-29 | 0 | 18 | 2.490 | 2.470 | 2.500 | 75,061,252 | 2.077 | 2.061 | 2.086 | 1.752 | 2.102 | 38,379,488 | 1.9558 | 12.16% |
| 2016-01-29 | 0 | 20 | 2.220 | 2.230 | 2.240 | 111,819,018 | 1.852 | 1.860 | 1.869 | 1.652 | 1.994 | 59,300,684 | 1.8856 | -6.33% |
| 2015-12-31 | 0 | 22 | 2.370 | 2.330 | 2.370 | 157,137,253 | 1.977 | 1.944 | 1.977 | 1.910 | 2.277 | 77,160,843 | 2.0365 | -11.24% |
| 2015-11-30 | 0 | 21 | 2.670 | 2.660 | 2.690 | 90,495,046 | 2.227 | 2.219 | 2.244 | 2.152 | 2.503 | 38,507,200 | 2.3501 | -10.40% |
| 2015-10-30 | 0 | 20 | 2.980 | 3.020 | 3.030 | 87,929,761 | 2.486 | 2.519 | 2.528 | 2.403 | 2.740 | 34,470,148 | 2.5509 | -0.22% |
| 2015-09-30 | 0 | 20 | 3.110 | 3.100 | 3.110 | 65,734,463 | 2.491 | 2.483 | 2.491 | 2.387 | 2.956 | 24,058,761 | 2.7322 | -7.44% |
| 2015-08-31 | 0 | 21 | 3.360 | 3.400 | 3.410 | 79,690,266 | 2.692 | 2.724 | 2.732 | 2.331 | 2.964 | 29,082,998 | 2.7401 | -8.45% |
| 2015-07-31 | 0 | 22 | 3.670 | 3.660 | 3.680 | 124,917,648 | 2.940 | 2.932 | 2.948 | 2.419 | 3.260 | 42,760,402 | 2.9213 | -4.92% |
| 2015-06-30 | 0 | 22 | 3.860 | 3.860 | 3.870 | 159,659,080 | 3.092 | 3.092 | 3.100 | 3.052 | 3.605 | 47,677,191 | 3.3488 | -8.96% |
| 2015-05-29 | 0 | 19 | 4.240 | 4.210 | 4.250 | 188,935,723 | 3.397 | 3.373 | 3.405 | 3.333 | 3.885 | 51,071,581 | 3.6994 | -9.40% |
| 2015-04-30 | 0 | 19 | 4.680 | 4.660 | 4.680 | 228,920,611 | 3.749 | 3.733 | 3.749 | 3.533 | 4.358 | 59,130,552 | 3.8714 | -3.11% |
| 2015-03-31 | 0 | 22 | 4.830 | 4.830 | 4.850 | 401,736,992 | 3.869 | 3.869 | 3.885 | 3.813 | 4.558 | 100,076,472 | 4.0143 | -14.36% |
| 2015-02-27 | 0 | 18 | 5.640 | 5.640 | 5.650 | 259,803,744 | 4.518 | 4.518 | 4.526 | 4.110 | 4.839 | 56,659,023 | 4.5854 | 7.63% |
| 2015-01-30 | 0 | 21 | 5.240 | 5.240 | 5.260 | 169,648,616 | 4.198 | 4.198 | 4.214 | 3.757 | 4.502 | 40,541,690 | 4.1845 | 0.38% |
| 2014-12-31 | 0 | 21 | 5.220 | 5.190 | 5.230 | 282,210,940 | 4.182 | 4.158 | 4.190 | 3.501 | 4.743 | 68,716,548 | 4.1069 | -10.31% |
| 2014-11-28 | 0 | 20 | 5.820 | 5.850 | 5.910 | 411,263,565 | 4.662 | 4.686 | 4.735 | 3.196 | 5.039 | 96,870,197 | 4.2455 | 36.62% |
| 2014-10-31 | 0 | 21 | 4.260 | 4.260 | 4.290 | 152,459,865 | 3.413 | 3.413 | 3.437 | 3.108 | 3.501 | 46,433,367 | 3.2834 | -1.39% |
| 2014-09-30 | 0 | 21 | 4.320 | 4.280 | 4.330 | 256,595,222 | 3.461 | 3.429 | 3.469 | 3.164 | 3.885 | 72,804,240 | 3.5245 | 8.54% |
| 2014-08-29 | 0 | 21 | 3.980 | 3.980 | 4.020 | 159,525,315 | 3.188 | 3.188 | 3.220 | 3.092 | 3.429 | 49,263,240 | 3.2382 | -3.86% |
| 2014-07-31 | 0 | 22 | 4.140 | 4.140 | 4.150 | 169,877,534 | 3.317 | 3.317 | 3.325 | 2.708 | 3.381 | 55,243,657 | 3.0751 | 17.95% |
| 2014-06-30 | 0 | 20 | 3.510 | 3.500 | 3.540 | 124,283,145 | 2.812 | 2.804 | 2.836 | 2.636 | 3.164 | 42,710,552 | 2.9099 | 6.36% |
| 2014-05-30 | 0 | 20 | 3.300 | 3.280 | 3.300 | 99,161,101 | 2.644 | 2.628 | 2.644 | 2.507 | 3.004 | 36,233,125 | 2.7368 | -3.23% |
| 2014-04-30 | 0 | 20 | 3.410 | 3.400 | 3.450 | 223,129,277 | 2.732 | 2.724 | 2.764 | 2.123 | 2.948 | 86,936,976 | 2.5666 | 25.83% |
| 2014-03-31 | 0 | 21 | 2.710 | 2.710 | 2.730 | 83,240,466 | 2.171 | 2.171 | 2.187 | 1.802 | 2.267 | 40,096,526 | 2.0760 | 1.50% |
| 2014-02-28 | 0 | 19 | 2.670 | 2.670 | 2.680 | 104,399,432 | 2.139 | 2.139 | 2.147 | 2.091 | 2.371 | 47,273,828 | 2.2084 | -2.55% |
| 2014-01-30 | 0 | 21 | 2.740 | 2.730 | 2.740 | 154,393,670 | 2.195 | 2.187 | 2.195 | 1.802 | 2.387 | 73,603,996 | 2.0976 | 19.13% |
| 2013-12-31 | 0 | 20 | 2.300 | 2.280 | 2.300 | 76,458,470 | 1.843 | 1.827 | 1.843 | 1.778 | 1.939 | 41,198,500 | 1.8559 | -0.43% |
| 2013-11-29 | 0 | 21 | 2.310 | 2.300 | 2.310 | 164,971,592 | 1.851 | 1.843 | 1.851 | 1.690 | 1.939 | 89,974,041 | 1.8335 | -2.53% |
| 2013-10-31 | 0 | 21 | 2.370 | 2.350 | 2.370 | 119,274,059 | 1.899 | 1.883 | 1.899 | 1.819 | 1.995 | 62,875,347 | 1.8970 | -0.42% |
| 2013-09-30 | 0 | 20 | 2.380 | 2.380 | 2.400 | 135,095,944 | 1.907 | 1.907 | 1.923 | 1.770 | 2.011 | 71,940,642 | 1.8779 | 5.31% |
| 2013-08-30 | 0 | 21 | 2.260 | 2.250 | 2.260 | 145,425,766 | 1.810 | 1.802 | 1.810 | 1.786 | 2.203 | 73,266,667 | 1.9849 | -14.72% |
| 2013-07-31 | 0 | 22 | 2.650 | 2.650 | 2.660 | 151,063,113 | 2.123 | 2.123 | 2.131 | 2.051 | 2.604 | 63,990,671 | 2.3607 | -11.67% |
| 2013-06-28 | 0 | 19 | 3.000 | 2.970 | 3.000 | 124,736,996 | 2.403 | 2.379 | 2.403 | 2.227 | 2.972 | 48,428,172 | 2.5757 | -19.14% |
| 2013-05-31 | 0 | 21 | 3.710 | 3.690 | 3.710 | 197,329,872 | 2.972 | 2.956 | 2.972 | 2.860 | 3.260 | 62,986,884 | 3.1329 | -4.13% |
| 2013-04-30 | 0 | 20 | 3.870 | 3.780 | 3.810 | 220,966,624 | 3.100 | 3.028 | 3.052 | 3.004 | 3.549 | 67,955,639 | 3.2516 | -0.51% |
| 2013-03-28 | 0 | 20 | 3.890 | 3.870 | 3.920 | 142,727,558 | 3.116 | 3.100 | 3.140 | 3.084 | 3.517 | 43,496,520 | 3.2814 | -9.74% |
| 2013-02-28 | 0 | 17 | 4.310 | 4.310 | 4.330 | 67,303,638 | 3.453 | 3.453 | 3.469 | 3.373 | 3.837 | 18,585,031 | 3.6214 | -8.10% |
| 2013-01-31 | 0 | 22 | 4.690 | 4.680 | 4.690 | 179,834,799 | 3.757 | 3.749 | 3.757 | 3.685 | 4.126 | 45,413,863 | 3.9599 | -4.29% |
| 2012-12-31 | 0 | 19 | 4.900 | 4.890 | 4.900 | 118,014,977 | 3.925 | 3.917 | 3.925 | 3.549 | 3.998 | 30,562,942 | 3.8614 | 6.06% |
| 2012-11-30 | 0 | 22 | 4.620 | 4.620 | 4.630 | 337,794,123 | 3.701 | 3.701 | 3.709 | 3.397 | 3.765 | 93,952,820 | 3.5954 | 8.71% |
| 2012-10-31 | 0 | 20 | 4.250 | 4.250 | 4.260 | 114,680,251 | 3.405 | 3.405 | 3.413 | 3.357 | 3.725 | 32,386,263 | 3.5410 | -5.13% |
| 2012-09-28 | 0 | 20 | 4.480 | 4.480 | 4.490 | 306,665,985 | 3.589 | 3.589 | 3.597 | 3.252 | 3.917 | 86,405,922 | 3.5491 | 6.67% |
| 2012-08-31 | 0 | 23 | 4.200 | 4.180 | 4.200 | 229,210,616 | 3.365 | 3.349 | 3.365 | 3.301 | 3.517 | 67,221,678 | 3.4098 | -0.47% |
| 2012-07-31 | 0 | 21 | 4.220 | 4.190 | 4.220 | 205,001,214 | 3.381 | 3.357 | 3.381 | 3.285 | 3.629 | 59,899,429 | 3.4224 | -5.17% |
| 2012-06-29 | 0 | 21 | 4.450 | 4.450 | 4.460 | 140,370,387 | 3.565 | 3.565 | 3.573 | 3.469 | 3.909 | 38,692,029 | 3.6279 | -3.47% |
| 2012-05-31 | 0 | 22 | 4.610 | 4.600 | 4.610 | 170,840,865 | 3.693 | 3.685 | 3.693 | 3.365 | 4.486 | 44,386,582 | 3.8489 | -16.03% |
| 2012-04-30 | 0 | 18 | 5.490 | 5.450 | 5.490 | 145,832,725 | 4.398 | 4.366 | 4.398 | 4.326 | 4.799 | 32,046,072 | 4.5507 | -7.73% |
| 2012-03-30 | 1 | 22 | 5.950 | 5.930 | 5.950 | 905,826,606 | 4.767 | 4.751 | 4.767 | 4.358 | 5.528 | 190,318,460 | 4.7595 | -13.14% |
| 2012-02-29 | 0 | 21 | 6.850 | 6.840 | 6.850 | 516,090,385 | 5.488 | 5.480 | 5.488 | 4.686 | 5.672 | 97,902,799 | 5.2715 | 16.10% |
| 2012-01-31 | 0 | 18 | 5.900 | 5.890 | 5.900 | 510,029,379 | 4.727 | 4.718 | 4.727 | 3.557 | 5.007 | 118,270,388 | 4.3124 | 19.92% |
| 2011-12-30 | 0 | 20 | 4.920 | 4.910 | 4.920 | 582,802,863 | 3.941 | 3.933 | 3.941 | 3.613 | 4.614 | 145,355,479 | 4.0095 | -9.56% |
| 2011-11-30 | 0 | 22 | 5.440 | 5.430 | 5.440 | 990,712,800 | 4.358 | 4.350 | 4.358 | 4.246 | 5.632 | 201,573,843 | 4.9149 | -24.44% |
| 2011-10-31 | 0 | 20 | 7.200 | 7.200 | 7.230 | 816,670,562 | 5.768 | 5.768 | 5.792 | 4.727 | 6.241 | 146,972,402 | 5.5566 | 5.73% |
| 2011-09-30 | 0 | 20 | 6.810 | 6.890 | 6.900 | 745,033,596 | 5.456 | 5.520 | 5.528 | 5.215 | 7.050 | 121,764,596 | 6.1186 | -19.41% |
| 2011-08-31 | 0 | 23 | 8.450 | 8.450 | 8.460 | 914,873,179 | 6.769 | 6.769 | 6.777 | 5.944 | 8.780 | 133,991,786 | 6.8278 | -20.88% |
| 2011-07-29 | 0 | 20 | 10.68 | 10.64 | 10.66 | 744,992,662 | 8.556 | 8.524 | 8.540 | 7.715 | 8.844 | 90,143,379 | 8.2645 | 0.00% |
| 2011-06-30 | 0 | 21 | 10.68 | 10.58 | 10.68 | 858,083,110 | 8.556 | 8.476 | 8.556 | 8.283 | 9.469 | 99,426,052 | 8.6304 | -7.29% |
| 2011-05-31 | 0 | 20 | 11.52 | 11.50 | 11.54 | 1,117,449,343 | 9.229 | 9.213 | 9.245 | 8.315 | 9.854 | 124,292,459 | 8.9905 | -3.03% |
| 2011-04-29 | 0 | 18 | 11.88 | 11.88 | 11.90 | 1,123,260,762 | 9.517 | 9.517 | 9.533 | 9.373 | 11.30 | 107,738,701 | 10.426 | -11.61% |
| 2011-03-31 | 0 | 23 | 13.44 | 13.42 | 13.48 | 2,502,183,684 | 10.77 | 10.75 | 10.80 | 9.405 | 10.81 | 244,371,759 | 10.239 | 2.60% |
| 2011-02-28 | 0 | 18 | 13.10 | 13.10 | 13.12 | 1,608,087,711 | 10.49 | 10.49 | 10.51 | 9.581 | 10.91 | 156,691,619 | 10.263 | 8.26% |
| 2011-01-31 | 0 | 21 | 12.10 | 12.02 | 12.14 | 1,843,704,931 | 9.693 | 9.629 | 9.725 | 8.748 | 10.25 | 191,888,471 | 9.6082 | 1.51% |
| 2010-12-31 | 0 | 22 | 11.92 | 11.98 | 12.00 | 1,556,444,445 | 9.549 | 9.597 | 9.613 | 7.659 | 9.822 | 179,127,237 | 8.6890 | 21.14% |
| 2010-11-30 | 0 | 22 | 9.840 | 9.800 | 9.840 | 942,287,491 | 7.883 | 7.851 | 7.883 | 7.234 | 8.972 | 117,284,377 | 8.0342 | 0.61% |
| 2010-10-29 | 0 | 20 | 9.780 | 9.770 | 9.840 | 697,977,341 | 7.835 | 7.827 | 7.883 | 7.274 | 8.331 | 89,902,497 | 7.7637 | 6.89% |
| 2010-09-30 | 0 | 21 | 9.150 | 9.120 | 9.170 | 667,219,158 | 7.330 | 7.306 | 7.346 | 6.281 | 7.554 | 94,833,038 | 7.0357 | 17.31% |
| 2010-08-31 | 0 | 22 | 7.800 | 7.800 | 7.840 | 279,403,427 | 6.249 | 6.249 | 6.281 | 5.984 | 7.010 | 43,493,544 | 6.4240 | -6.92% |
| 2010-07-30 | 0 | 21 | 8.380 | 8.240 | 8.250 | 390,654,534 | 6.713 | 6.601 | 6.609 | 5.415 | 6.769 | 66,430,565 | 5.8806 | 18.19% |
| 2010-06-30 | 0 | 21 | 7.090 | 7.010 | 7.190 | 565,274,184 | 5.680 | 5.616 | 5.760 | 5.383 | 6.273 | 98,417,136 | 5.7437 | -5.34% |
| 2010-05-31 | 0 | 20 | 7.490 | 7.460 | 7.520 | 558,675,546 | 6.000 | 5.976 | 6.024 | 5.504 | 7.130 | 90,192,612 | 6.1942 | -9.98% |
| 2010-04-30 | 0 | 19 | 8.320 | 8.300 | 8.320 | 882,937,648 | 6.665 | 6.649 | 6.665 | 6.329 | 7.971 | 118,068,285 | 7.4782 | -7.56% |
| 2010-03-31 | 0 | 23 | 9.000 | 9.000 | 9.050 | 1,126,274,432 | 7.210 | 7.210 | 7.250 | 6.032 | 7.426 | 165,060,685 | 6.8234 | 14.65% |
| 2010-02-26 | 0 | 18 | 7.850 | 7.850 | 7.870 | 2,001,093,699 | 6.289 | 6.289 | 6.305 | 5.904 | 7.771 | 288,078,284 | 6.9464 | -17.19% |
| 2010-01-29 | 0 | 3 | 9.480 | 9.500 | 9.510 | 3,086,173,255 | 7.594 | 7.610 | 7.618 | 7.290 | 8.155 | 395,525,496 | 7.8027 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy