GOLDWIND SCIENCE&TECHNOLOGY CO., LTD.: H HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 02208 | 2010-10-08 |
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 | 13.36 | 13.36 | 13.41 | 4,304,855,969 | 13.36 | 13.36 | 13.41 | 11.50 | 14.75 | 327,091,148 | 13.161 | 9.33% |
| 2025-11-28 | 0 | 20 | 12.22 | 12.19 | 12.22 | 3,632,135,777 | 12.22 | 12.19 | 12.22 | 11.00 | 14.54 | 281,113,717 | 12.921 | -7.42% |
| 2025-10-31 | 0 | 20 | 13.20 | 13.20 | 13.21 | 8,257,323,687 | 13.20 | 13.20 | 13.21 | 12.56 | 17.32 | 581,750,947 | 14.194 | -5.71% |
| 2025-09-30 | 0 | 22 | 14.00 | 13.96 | 14.00 | 5,984,739,128 | 14.00 | 13.96 | 14.00 | 8.440 | 14.25 | 534,040,936 | 11.207 | 58.55% |
| 2025-08-29 | 0 | 21 | 8.830 | 8.830 | 8.840 | 3,167,524,143 | 8.830 | 8.830 | 8.840 | 7.010 | 10.00 | 365,515,836 | 8.6659 | 25.96% |
| 2025-07-31 | 0 | 22 | 7.010 | 7.010 | 7.020 | 1,792,187,637 | 7.010 | 7.010 | 7.020 | 6.700 | 7.890 | 247,485,366 | 7.2416 | -6.16% |
| 2025-06-30 | 0 | 21 | 7.470 | 7.460 | 7.470 | 2,184,472,799 | 7.470 | 7.460 | 7.470 | 5.644 | 7.690 | 318,958,372 | 6.8488 | 25.38% |
| 2025-05-30 | 0 | 20 | 6.080 | 6.070 | 6.080 | 1,367,843,532 | 5.958 | 5.948 | 5.958 | 5.164 | 6.134 | 238,344,675 | 5.7389 | 13.64% |
| 2025-04-30 | 0 | 19 | 5.350 | 5.350 | 5.380 | 1,494,330,936 | 5.243 | 5.243 | 5.272 | 3.714 | 5.664 | 319,897,596 | 4.6713 | 9.18% |
| 2025-03-31 | 0 | 21 | 4.900 | 4.900 | 4.910 | 1,551,815,247 | 4.802 | 4.802 | 4.811 | 4.802 | 5.958 | 293,478,432 | 5.2877 | -4.67% |
| 2025-02-28 | 0 | 20 | 5.140 | 5.140 | 5.150 | 1,471,234,126 | 5.037 | 5.037 | 5.047 | 4.723 | 5.674 | 287,805,790 | 5.1119 | -5.86% |
| 2025-01-28 | 0 | 19 | 5.460 | 5.450 | 5.460 | 538,620,334 | 5.350 | 5.341 | 5.350 | 5.282 | 6.477 | 90,310,208 | 5.9641 | -16.51% |
| 2024-12-31 | 0 | 20 | 6.540 | 6.520 | 6.540 | 780,471,086 | 6.409 | 6.389 | 6.409 | 6.370 | 7.692 | 110,632,766 | 7.0546 | -11.38% |
| 2024-11-29 | 0 | 21 | 7.380 | 7.370 | 7.380 | 1,358,545,092 | 7.232 | 7.222 | 7.232 | 5.586 | 7.330 | 210,414,421 | 6.4565 | 11.65% |
| 2024-10-31 | 0 | 21 | 6.610 | 6.610 | 6.640 | 2,321,155,801 | 6.477 | 6.477 | 6.507 | 5.644 | 7.399 | 359,952,970 | 6.4485 | 12.80% |
| 2024-09-30 | 0 | 19 | 5.860 | 5.860 | 5.870 | 844,623,106 | 5.742 | 5.742 | 5.752 | 4.233 | 5.870 | 171,657,295 | 4.9204 | 29.65% |
| 2024-08-30 | 0 | 22 | 4.520 | 4.520 | 4.540 | 1,007,150,404 | 4.429 | 4.429 | 4.449 | 3.518 | 4.743 | 242,398,426 | 4.1549 | 12.16% |
| 2024-07-31 | 0 | 22 | 4.030 | 4.020 | 4.030 | 865,324,844 | 3.949 | 3.939 | 3.949 | 3.116 | 4.312 | 226,920,231 | 3.8133 | 26.73% |
| 2024-06-28 | 0 | 19 | 3.180 | 3.180 | 3.190 | 382,779,475 | 3.116 | 3.116 | 3.126 | 3.057 | 3.610 | 114,050,731 | 3.3562 | -9.14% |
| 2024-05-31 | 0 | 21 | 3.620 | 3.600 | 3.620 | 856,435,562 | 3.430 | 3.411 | 3.430 | 2.928 | 3.818 | 244,470,359 | 3.5032 | 14.92% |
| 2024-04-30 | 0 | 20 | 3.150 | 3.150 | 3.160 | 393,237,413 | 2.985 | 2.985 | 2.994 | 2.823 | 3.127 | 131,960,329 | 2.9800 | 8.62% |
| 2024-03-28 | 0 | 20 | 2.900 | 2.890 | 2.900 | 470,173,614 | 2.748 | 2.738 | 2.748 | 2.653 | 3.165 | 161,766,429 | 2.9065 | -2.68% |
| 2024-02-29 | 0 | 19 | 2.980 | 2.980 | 2.990 | 327,674,528 | 2.823 | 2.823 | 2.833 | 2.520 | 2.985 | 118,873,767 | 2.7565 | 4.20% |
| 2024-01-31 | 0 | 22 | 2.860 | 2.860 | 2.870 | 279,918,304 | 2.710 | 2.710 | 2.719 | 2.606 | 3.345 | 97,453,200 | 2.8723 | -18.52% |
| 2023-12-29 | 0 | 19 | 3.510 | 3.490 | 3.510 | 283,688,077 | 3.326 | 3.307 | 3.326 | 2.994 | 3.430 | 89,072,838 | 3.1849 | -1.96% |
| 2023-11-30 | 0 | 22 | 3.580 | 3.580 | 3.590 | 340,904,461 | 3.392 | 3.392 | 3.401 | 3.382 | 3.866 | 94,010,483 | 3.6262 | -4.02% |
| 2023-10-31 | 0 | 20 | 3.730 | 3.720 | 3.730 | 564,934,657 | 3.534 | 3.525 | 3.534 | 3.326 | 3.771 | 160,747,452 | 3.5144 | -5.57% |
| 2023-09-29 | 0 | 19 | 3.950 | 3.940 | 3.950 | 352,149,109 | 3.742 | 3.733 | 3.742 | 3.525 | 4.027 | 93,955,673 | 3.7480 | -4.13% |
| 2023-08-31 | 0 | 23 | 4.120 | 4.120 | 4.140 | 652,746,809 | 3.904 | 3.904 | 3.923 | 3.809 | 5.069 | 151,255,260 | 4.3155 | -22.85% |
| 2023-07-31 | 0 | 20 | 5.340 | 5.340 | 5.350 | 616,766,208 | 5.059 | 5.059 | 5.069 | 4.673 | 5.211 | 126,408,323 | 4.8792 | 2.02% |
| 2023-06-30 | 0 | 21 | 5.370 | 5.360 | 5.370 | 692,904,789 | 4.959 | 4.950 | 4.959 | 4.359 | 5.615 | 136,740,980 | 5.0673 | -5.46% |
| 2023-05-31 | 0 | 21 | 5.680 | 5.680 | 5.700 | 658,004,237 | 5.246 | 5.246 | 5.264 | 5.181 | 6.058 | 117,575,064 | 5.5965 | -11.53% |
| 2023-04-28 | 0 | 17 | 6.420 | 6.420 | 6.430 | 586,906,488 | 5.929 | 5.929 | 5.938 | 5.698 | 6.493 | 95,922,195 | 6.1186 | -4.32% |
| 2023-03-31 | 0 | 23 | 6.710 | 6.710 | 6.720 | 1,242,823,392 | 6.197 | 6.197 | 6.206 | 5.920 | 7.074 | 191,772,948 | 6.4807 | -5.09% |
| 2023-02-28 | 0 | 20 | 7.070 | 7.070 | 7.080 | 1,903,730,582 | 6.529 | 6.529 | 6.539 | 6.446 | 7.785 | 278,312,916 | 6.8403 | -11.62% |
| 2023-01-31 | 0 | 18 | 8.000 | 7.990 | 8.000 | 1,075,861,789 | 7.388 | 7.379 | 7.388 | 6.354 | 7.545 | 150,605,384 | 7.1436 | 15.11% |
| 2022-12-30 | 0 | 20 | 6.950 | 6.950 | 6.960 | 1,395,809,594 | 6.419 | 6.419 | 6.428 | 6.271 | 8.192 | 196,146,482 | 7.1162 | -17.16% |
| 2022-11-30 | 0 | 22 | 8.390 | 8.380 | 8.390 | 941,814,795 | 7.749 | 7.739 | 7.749 | 6.280 | 7.952 | 128,435,569 | 7.3330 | 23.20% |
| 2022-10-31 | 0 | 20 | 6.810 | 6.800 | 6.810 | 850,275,208 | 6.289 | 6.280 | 6.289 | 6.188 | 8.866 | 109,405,005 | 7.7718 | -25.25% |
| 2022-09-30 | 0 | 21 | 9.110 | 9.110 | 9.150 | 849,133,897 | 8.414 | 8.414 | 8.450 | 8.321 | 11.05 | 87,762,268 | 9.6754 | -22.40% |
| 2022-08-31 | 0 | 23 | 11.74 | 11.74 | 11.78 | 1,437,934,276 | 10.84 | 10.84 | 10.88 | 10.62 | 14.17 | 115,631,478 | 12.435 | -16.14% |
| 2022-07-29 | 0 | 20 | 14.00 | 13.98 | 14.00 | 1,880,932,050 | 12.93 | 12.91 | 12.93 | 12.38 | 14.11 | 141,690,344 | 13.275 | -4.63% |
| 2022-06-30 | 0 | 21 | 14.68 | 14.54 | 14.68 | 1,260,584,207 | 13.56 | 13.43 | 13.56 | 10.88 | 13.71 | 102,967,284 | 12.243 | 16.65% |
| 2022-05-31 | 0 | 20 | 12.86 | 12.82 | 12.86 | 821,958,473 | 11.62 | 11.59 | 11.62 | 9.526 | 11.62 | 77,379,627 | 10.622 | 14.01% |
| 2022-04-29 | 0 | 18 | 11.28 | 11.26 | 11.28 | 1,388,918,228 | 10.19 | 10.18 | 10.19 | 9.490 | 11.17 | 134,639,206 | 10.316 | -4.57% |
| 2022-03-31 | 0 | 23 | 11.82 | 11.76 | 11.82 | 1,411,202,205 | 10.68 | 10.63 | 10.68 | 9.146 | 12.26 | 132,155,710 | 10.678 | -7.22% |
| 2022-02-28 | 0 | 17 | 12.74 | 12.72 | 12.74 | 916,255,487 | 11.51 | 11.50 | 11.51 | 11.30 | 12.56 | 76,741,847 | 11.939 | -5.63% |
| 2022-01-31 | 0 | 21 | 13.50 | 13.44 | 13.50 | 1,400,081,065 | 12.20 | 12.15 | 12.20 | 11.59 | 14.46 | 110,946,434 | 12.619 | -11.30% |
| 2021-12-31 | 0 | 22 | 15.22 | 15.22 | 15.28 | 1,832,539,708 | 13.76 | 13.76 | 13.81 | 13.39 | 16.05 | 123,262,193 | 14.867 | -11.51% |
| 2021-11-30 | 0 | 22 | 17.20 | 17.18 | 17.20 | 4,014,461,694 | 15.55 | 15.53 | 15.55 | 15.02 | 17.91 | 247,312,470 | 16.232 | -1.38% |
| 2021-10-29 | 0 | 18 | 17.44 | 17.42 | 17.44 | 2,811,906,687 | 15.76 | 15.74 | 15.76 | 12.80 | 16.34 | 196,071,213 | 14.341 | 6.34% |
| 2021-09-30 | 0 | 21 | 16.40 | 16.38 | 16.40 | 5,338,986,446 | 14.82 | 14.80 | 14.82 | 12.56 | 16.39 | 351,479,473 | 15.190 | 10.36% |
| 2021-08-31 | 0 | 22 | 14.86 | 14.84 | 14.86 | 2,649,445,624 | 13.43 | 13.41 | 13.43 | 11.26 | 14.23 | 206,185,633 | 12.850 | 2.06% |
| 2021-07-30 | 0 | 21 | 14.56 | 14.50 | 14.56 | 3,046,165,355 | 13.16 | 13.11 | 13.16 | 10.16 | 13.41 | 271,639,480 | 11.214 | 19.93% |
| 2021-06-30 | 0 | 21 | 12.14 | 12.12 | 12.14 | 1,589,839,117 | 10.97 | 10.95 | 10.97 | 10.88 | 11.85 | 140,045,247 | 11.352 | -5.99% |
| 2021-05-31 | 0 | 20 | 13.22 | 13.20 | 13.22 | 1,458,539,961 | 11.67 | 11.65 | 11.67 | 10.19 | 11.92 | 130,473,676 | 11.179 | 3.28% |
| 2021-04-30 | 0 | 19 | 12.80 | 12.78 | 12.80 | 1,766,223,731 | 11.30 | 11.28 | 11.30 | 11.28 | 13.47 | 143,344,426 | 12.322 | -12.33% |
| 2021-03-31 | 0 | 23 | 14.60 | 14.58 | 14.60 | 4,188,948,662 | 12.89 | 12.87 | 12.89 | 11.41 | 15.82 | 315,336,505 | 13.284 | -12.05% |
| 2021-02-26 | 0 | 18 | 16.60 | 16.60 | 16.62 | 4,882,767,492 | 14.66 | 14.66 | 14.67 | 13.81 | 17.00 | 322,008,795 | 15.163 | 2.60% |
| 2021-01-29 | 0 | 20 | 16.18 | 16.16 | 16.18 | 6,558,435,621 | 14.28 | 14.27 | 14.28 | 13.60 | 17.22 | 423,125,309 | 15.500 | 3.85% |
| 2020-12-31 | 0 | 22 | 15.58 | 15.54 | 15.58 | 3,856,684,382 | 13.75 | 13.72 | 13.75 | 10.24 | 14.21 | 318,561,754 | 12.107 | 25.44% |
| 2020-11-30 | 0 | 21 | 12.42 | 12.42 | 12.50 | 3,351,063,655 | 10.96 | 10.96 | 11.04 | 8.828 | 11.46 | 325,317,278 | 10.301 | 21.76% |
| 2020-10-30 | 0 | 18 | 10.20 | 10.18 | 10.20 | 4,893,556,521 | 9.005 | 8.987 | 9.005 | 5.986 | 9.676 | 595,962,812 | 8.2112 | 50.89% |
| 2020-09-30 | 0 | 22 | 6.760 | 6.740 | 6.760 | 1,117,277,939 | 5.968 | 5.950 | 5.968 | 5.421 | 6.515 | 189,276,093 | 5.9029 | 1.35% |
| 2020-08-31 | 0 | 21 | 6.670 | 6.660 | 6.670 | 1,582,712,109 | 5.889 | 5.880 | 5.889 | 5.880 | 7.381 | 236,261,887 | 6.6990 | -14.49% |
| 2020-07-31 | 0 | 22 | 7.800 | 7.790 | 7.800 | 1,793,193,396 | 6.886 | 6.877 | 6.886 | 5.421 | 7.222 | 285,281,497 | 6.2857 | 17.47% |
| 2020-06-30 | 0 | 21 | 6.640 | 6.630 | 6.640 | 1,060,115,047 | 5.862 | 5.853 | 5.862 | 5.765 | 6.931 | 169,921,998 | 6.2388 | -2.58% |
| 2020-05-29 | 0 | 20 | 6.980 | 6.950 | 6.980 | 396,251,213 | 6.017 | 5.992 | 6.017 | 5.871 | 6.681 | 63,565,520 | 6.2337 | -8.28% |
| 2020-04-29 | 0 | 19 | 7.610 | 7.570 | 7.610 | 534,020,419 | 6.561 | 6.526 | 6.561 | 5.526 | 6.638 | 85,930,032 | 6.2146 | 12.74% |
| 2020-03-31 | 0 | 22 | 6.750 | 6.740 | 6.750 | 991,657,333 | 5.819 | 5.811 | 5.819 | 4.785 | 6.983 | 169,506,836 | 5.8502 | -12.79% |
| 2020-02-28 | 0 | 20 | 7.740 | 7.740 | 7.760 | 809,282,295 | 6.673 | 6.673 | 6.690 | 6.612 | 7.716 | 111,407,510 | 7.2642 | -5.95% |
| 2020-01-31 | 0 | 20 | 8.230 | 8.230 | 8.240 | 824,611,508 | 7.095 | 7.095 | 7.104 | 7.000 | 8.233 | 104,854,275 | 7.8644 | -9.06% |
| 2019-12-31 | 0 | 20 | 9.050 | 9.020 | 9.050 | 866,349,912 | 7.802 | 7.776 | 7.802 | 7.121 | 7.931 | 115,690,426 | 7.4885 | 3.90% |
| 2019-11-29 | 0 | 21 | 8.710 | 8.700 | 8.710 | 747,657,744 | 7.509 | 7.500 | 7.509 | 7.285 | 8.612 | 94,920,564 | 7.8767 | -7.04% |
| 2019-10-31 | 0 | 21 | 9.370 | 9.370 | 9.390 | 864,463,543 | 8.078 | 8.078 | 8.095 | 7.630 | 8.526 | 106,870,470 | 8.0889 | 0.97% |
| 2019-09-30 | 0 | 21 | 9.280 | 9.270 | 9.280 | 856,290,065 | 8.000 | 7.992 | 8.000 | 7.811 | 9.052 | 102,193,170 | 8.3791 | 0.54% |
| 2019-08-30 | 0 | 22 | 9.230 | 9.220 | 9.230 | 910,241,852 | 7.957 | 7.949 | 7.957 | 6.750 | 8.285 | 121,951,558 | 7.4640 | 4.77% |
| 2019-07-31 | 0 | 22 | 8.810 | 8.810 | 8.840 | 873,999,469 | 7.595 | 7.595 | 7.621 | 7.328 | 8.302 | 111,693,723 | 7.8250 | 3.16% |
| 2019-06-28 | 0 | 19 | 8.540 | 8.530 | 8.540 | 619,419,471 | 7.362 | 7.354 | 7.362 | 6.604 | 7.655 | 88,397,016 | 7.0072 | 7.03% |
| 2019-05-31 | 0 | 21 | 8.250 | 8.250 | 8.260 | 983,312,023 | 6.879 | 6.879 | 6.887 | 6.387 | 7.413 | 144,706,816 | 6.7952 | -3.62% |
| 2019-04-30 | 0 | 19 | 8.560 | 8.560 | 8.570 | 2,333,983,128 | 7.138 | 7.138 | 7.146 | 6.879 | 9.622 | 287,888,982 | 8.1072 | -24.25% |
| 2019-03-29 | 0 | 21 | 11.30 | 11.04 | 11.30 | 2,501,916,266 | 9.422 | 9.205 | 9.422 | 7.189 | 9.756 | 298,300,711 | 8.3872 | 31.20% |
| 2019-02-28 | 0 | 17 | 9.000 | 9.000 | 9.010 | 1,177,876,642 | 7.181 | 7.181 | 7.189 | 7.022 | 7.971 | 158,472,936 | 7.4327 | -4.15% |
| 2019-01-31 | 0 | 22 | 9.390 | 9.380 | 9.390 | 1,118,425,675 | 7.493 | 7.485 | 7.493 | 4.955 | 7.501 | 181,857,235 | 6.1500 | 35.30% |
| 2018-12-31 | 0 | 19 | 6.940 | 6.880 | 6.940 | 278,920,085 | 5.538 | 5.490 | 5.538 | 5.314 | 6.519 | 46,455,125 | 6.0041 | -10.34% |
| 2018-11-30 | 0 | 22 | 7.740 | 7.700 | 7.740 | 741,897,544 | 6.176 | 6.144 | 6.176 | 4.748 | 6.527 | 126,919,646 | 5.8454 | 32.53% |
| 2018-10-31 | 0 | 21 | 5.840 | 5.830 | 5.840 | 748,271,869 | 4.660 | 4.652 | 4.660 | 4.437 | 6.870 | 138,399,968 | 5.4066 | -30.56% |
| 2018-09-28 | 0 | 19 | 8.410 | 8.400 | 8.410 | 478,767,504 | 6.711 | 6.703 | 6.711 | 5.921 | 6.942 | 74,686,432 | 6.4104 | 0.12% |
| 2018-08-31 | 0 | 23 | 8.400 | 8.350 | 8.400 | 940,216,738 | 6.703 | 6.663 | 6.703 | 6.383 | 8.171 | 133,004,212 | 7.0691 | -15.92% |
| 2018-07-31 | 0 | 21 | 9.990 | 9.980 | 9.990 | 1,065,404,034 | 7.971 | 7.963 | 7.971 | 6.703 | 8.490 | 138,535,253 | 7.6905 | 4.61% |
| 2018-06-29 | 0 | 20 | 9.550 | 9.530 | 9.550 | 2,050,004,659 | 7.620 | 7.604 | 7.620 | 7.038 | 9.951 | 245,210,546 | 8.3602 | -22.20% |
| 2018-05-31 | 0 | 21 | 12.56 | 12.52 | 12.56 | 2,608,762,843 | 9.795 | 9.763 | 9.795 | 9.436 | 11.46 | 252,299,044 | 10.340 | -16.15% |
| 2018-04-30 | 0 | 19 | 14.98 | 14.92 | 14.98 | 1,932,798,124 | 11.68 | 11.64 | 11.68 | 9.483 | 11.68 | 188,517,715 | 10.253 | 19.08% |
| 2018-03-29 | 0 | 21 | 12.58 | 12.56 | 12.58 | 3,511,210,191 | 9.810 | 9.795 | 9.810 | 9.124 | 12.34 | 329,979,074 | 10.641 | 2.11% |
| 2018-02-28 | 0 | 18 | 12.32 | 12.30 | 12.32 | 1,684,127,969 | 9.607 | 9.592 | 9.607 | 8.297 | 10.75 | 179,804,652 | 9.3664 | -9.81% |
| 2018-01-31 | 0 | 22 | 13.66 | 13.64 | 13.66 | 2,433,353,527 | 10.65 | 10.64 | 10.65 | 9.779 | 11.54 | 228,883,198 | 10.631 | 2.86% |
| 2017-12-29 | 0 | 19 | 13.28 | 13.28 | 13.30 | 1,997,578,426 | 10.36 | 10.36 | 10.37 | 7.798 | 10.53 | 216,207,529 | 9.2392 | 26.00% |
| 2017-11-30 | 0 | 22 | 10.54 | 10.52 | 10.54 | 1,982,963,787 | 8.219 | 8.204 | 8.219 | 7.393 | 9.639 | 226,258,161 | 8.7642 | 6.68% |
| 2017-10-31 | 0 | 20 | 9.880 | 9.880 | 9.890 | 1,110,900,632 | 7.705 | 7.705 | 7.712 | 7.533 | 8.812 | 136,906,084 | 8.1143 | 1.23% |
| 2017-09-29 | 0 | 21 | 9.760 | 9.760 | 9.800 | 840,540,505 | 7.611 | 7.611 | 7.642 | 6.535 | 7.954 | 116,119,244 | 7.2386 | 13.62% |
| 2017-08-31 | 0 | 22 | 8.590 | 8.580 | 8.590 | 435,064,885 | 6.699 | 6.691 | 6.699 | 6.660 | 7.112 | 63,308,319 | 6.8722 | -3.37% |
| 2017-07-31 | 0 | 21 | 8.890 | 8.870 | 8.890 | 491,509,579 | 6.933 | 6.917 | 6.933 | 6.480 | 7.135 | 72,629,987 | 6.7673 | 3.45% |
| 2017-06-30 | 0 | 22 | 11.40 | 11.40 | 11.42 | 578,017,098 | 6.701 | 6.701 | 6.713 | 6.243 | 7.054 | 87,683,545 | 6.5921 | -3.72% |
| 2017-05-31 | 0 | 20 | 11.84 | 11.82 | 11.84 | 485,645,120 | 6.960 | 6.948 | 6.960 | 6.501 | 7.160 | 71,562,866 | 6.7863 | 4.41% |
| 2017-04-28 | 0 | 17 | 11.34 | 11.34 | 11.40 | 818,038,674 | 6.666 | 6.666 | 6.701 | 6.302 | 6.972 | 124,547,425 | 6.5681 | -3.08% |
| 2017-03-31 | 0 | 23 | 11.70 | 11.68 | 11.70 | 1,109,149,224 | 6.878 | 6.866 | 6.878 | 6.737 | 7.912 | 148,807,190 | 7.4536 | -8.02% |
| 2017-02-28 | 0 | 20 | 12.72 | 12.72 | 12.80 | 1,313,514,490 | 7.477 | 7.477 | 7.524 | 7.371 | 7.995 | 171,263,468 | 7.6696 | -2.45% |
| 2017-01-27 | 0 | 19 | 13.04 | 13.04 | 13.10 | 733,804,585 | 7.665 | 7.665 | 7.701 | 7.313 | 7.795 | 96,379,653 | 7.6137 | -0.46% |
| 2016-12-30 | 0 | 20 | 13.10 | 13.06 | 13.10 | 1,185,646,485 | 7.701 | 7.677 | 7.701 | 6.819 | 7.818 | 160,761,448 | 7.3752 | 7.03% |
| 2016-11-30 | 0 | 22 | 12.24 | 12.24 | 12.26 | 1,092,314,193 | 7.195 | 7.195 | 7.207 | 6.090 | 7.454 | 161,658,498 | 6.7569 | 14.18% |
| 2016-10-31 | 0 | 19 | 10.72 | 10.64 | 10.72 | 569,192,534 | 6.302 | 6.255 | 6.302 | 5.972 | 7.242 | 84,618,607 | 6.7266 | -7.43% |
| 2016-09-30 | 0 | 21 | 11.58 | 11.58 | 11.60 | 1,225,151,865 | 6.807 | 6.807 | 6.819 | 6.490 | 7.701 | 169,484,225 | 7.2287 | 2.84% |
| 2016-08-31 | 0 | 22 | 11.26 | 11.24 | 11.26 | 1,209,771,445 | 6.619 | 6.607 | 6.619 | 6.172 | 7.501 | 175,768,885 | 6.8827 | 7.03% |
| 2016-07-29 | 0 | 20 | 10.52 | 10.52 | 10.58 | 587,522,668 | 6.184 | 6.184 | 6.219 | 6.066 | 6.454 | 93,816,341 | 6.2625 | -0.57% |
| 2016-06-30 | 0 | 21 | 10.58 | 10.54 | 10.56 | 1,334,636,041 | 6.219 | 6.196 | 6.208 | 5.756 | 7.017 | 211,801,560 | 6.3014 | -7.55% |
| 2016-05-31 | 0 | 21 | 12.06 | 12.04 | 12.10 | 890,690,904 | 6.727 | 6.716 | 6.749 | 6.336 | 7.184 | 132,938,882 | 6.7000 | -5.93% |
| 2016-04-29 | 0 | 20 | 12.82 | 12.82 | 12.88 | 1,381,073,260 | 7.151 | 7.151 | 7.184 | 6.046 | 7.262 | 207,386,016 | 6.6594 | 15.50% |
| 2016-03-31 | 0 | 21 | 11.10 | 11.10 | 11.12 | 1,599,673,663 | 6.191 | 6.191 | 6.203 | 4.630 | 6.482 | 288,341,440 | 5.5478 | 32.78% |
| 2016-02-29 | 0 | 18 | 8.360 | 8.360 | 8.370 | 1,110,918,290 | 4.663 | 4.663 | 4.669 | 4.568 | 5.734 | 216,079,091 | 5.1413 | -16.90% |
| 2016-01-29 | 0 | 20 | 10.06 | 10.06 | 10.10 | 1,349,091,251 | 5.611 | 5.611 | 5.634 | 5.360 | 8.289 | 206,379,237 | 6.5370 | -32.48% |
| 2015-12-31 | 0 | 22 | 14.90 | 14.86 | 14.94 | 2,679,602,841 | 8.311 | 8.289 | 8.333 | 6.336 | 8.757 | 353,884,202 | 7.5720 | 13.39% |
| 2015-11-30 | 0 | 21 | 13.14 | 13.14 | 13.20 | 2,231,327,958 | 7.329 | 7.329 | 7.363 | 6.984 | 7.809 | 300,805,601 | 7.4178 | -10.12% |
| 2015-10-30 | 0 | 20 | 14.62 | 14.62 | 14.64 | 1,724,589,158 | 8.155 | 8.155 | 8.166 | 7.541 | 9.672 | 200,556,332 | 8.5990 | 9.10% |
| 2015-09-30 | 0 | 20 | 13.40 | 13.30 | 13.48 | 829,735,919 | 7.474 | 7.419 | 7.519 | 6.783 | 7.876 | 111,237,125 | 7.4592 | 1.67% |
| 2015-08-31 | 0 | 21 | 13.18 | 13.16 | 13.20 | 1,413,503,609 | 7.352 | 7.341 | 7.363 | 6.058 | 9.159 | 187,363,353 | 7.5442 | -11.07% |
| 2015-07-31 | 0 | 22 | 14.82 | 14.82 | 14.84 | 2,084,777,256 | 8.266 | 8.266 | 8.278 | 6.203 | 9.505 | 252,661,661 | 8.2513 | -5.48% |
| 2015-06-30 | 0 | 22 | 15.68 | 15.66 | 15.68 | 1,443,085,879 | 8.746 | 8.735 | 8.746 | 8.155 | 10.71 | 149,825,165 | 9.6318 | -15.00% |
| 2015-05-29 | 0 | 19 | 19.00 | 18.96 | 19.14 | 1,373,101,788 | 10.29 | 10.27 | 10.37 | 8.903 | 10.67 | 139,071,269 | 9.8734 | 5.20% |
| 2015-04-30 | 0 | 19 | 18.06 | 18.00 | 18.16 | 3,091,820,337 | 9.780 | 9.748 | 9.834 | 7.852 | 10.40 | 330,170,439 | 9.3643 | 23.87% |
| 2015-03-31 | 0 | 22 | 14.58 | 14.58 | 14.60 | 1,891,782,902 | 7.896 | 7.896 | 7.907 | 6.098 | 8.372 | 272,134,884 | 6.9516 | 28.57% |
| 2015-02-27 | 0 | 18 | 11.34 | 11.32 | 11.34 | 495,329,720 | 6.141 | 6.130 | 6.141 | 6.119 | 6.737 | 77,925,082 | 6.3565 | -8.70% |
| 2015-01-30 | 0 | 21 | 12.42 | 12.36 | 12.42 | 771,023,285 | 6.726 | 6.693 | 6.726 | 6.390 | 7.506 | 109,488,811 | 7.0420 | 2.99% |
| 2014-12-31 | 0 | 21 | 12.06 | 12.06 | 12.18 | 893,275,302 | 6.531 | 6.531 | 6.596 | 5.838 | 6.737 | 140,619,451 | 6.3524 | 6.73% |
| 2014-11-28 | 0 | 20 | 11.30 | 11.28 | 11.30 | 1,189,809,194 | 6.119 | 6.109 | 6.119 | 6.098 | 7.712 | 173,276,851 | 6.8665 | -19.17% |
| 2014-10-31 | 0 | 21 | 13.98 | 13.98 | 14.00 | 1,542,576,808 | 7.571 | 7.571 | 7.582 | 6.964 | 8.264 | 202,265,674 | 7.6265 | 4.95% |
| 2014-09-30 | 2 | 21 | 13.32 | 13.34 | 13.38 | 1,479,636,201 | 7.213 | 7.224 | 7.246 | 6.607 | 7.506 | 210,152,631 | 7.0408 | 9.36% |
| 2014-08-29 | 3 | 21 | - | - | - | 986,606,348 | 6.596 | - | - | 4.619 | 6.758 | 168,371,900 | 5.8597 | 37.47% |
| 2014-07-31 | 0 | 22 | 8.860 | 8.860 | 8.910 | 406,709,344 | 4.798 | 4.798 | 4.825 | 4.711 | 5.291 | 81,519,250 | 4.9891 | -1.88% |
| 2014-06-30 | 0 | 20 | 9.030 | 9.030 | 9.150 | 401,341,155 | 4.890 | 4.890 | 4.955 | 4.701 | 5.145 | 81,284,028 | 4.9375 | 3.32% |
| 2014-05-30 | 0 | 20 | 8.740 | 8.720 | 8.750 | 365,074,396 | 4.733 | 4.722 | 4.738 | 4.008 | 4.820 | 81,353,138 | 4.4875 | 5.05% |
| 2014-04-30 | 0 | 20 | 8.420 | 8.410 | 8.420 | 769,844,404 | 4.505 | 4.500 | 4.505 | 3.906 | 4.805 | 175,691,014 | 4.3818 | 1.94% |
| 2014-03-31 | 0 | 21 | 8.260 | 8.280 | 8.290 | 1,354,649,327 | 4.420 | 4.430 | 4.436 | 4.233 | 5.415 | 281,108,266 | 4.8190 | -5.17% |
| 2014-02-28 | 0 | 19 | 8.710 | 8.710 | 8.730 | 534,716,521 | 4.661 | 4.661 | 4.671 | 4.029 | 4.843 | 120,066,557 | 4.4535 | 5.19% |
| 2014-01-30 | 0 | 21 | 8.280 | 8.270 | 8.280 | 975,722,448 | 4.430 | 4.425 | 4.430 | 4.361 | 5.158 | 203,241,190 | 4.8008 | -6.33% |
| 2013-12-31 | 0 | 20 | 8.840 | 8.790 | 8.820 | 719,086,071 | 4.730 | 4.703 | 4.719 | 3.949 | 4.741 | 169,937,794 | 4.2315 | 16.62% |
| 2013-11-29 | 0 | 21 | 7.580 | 7.570 | 7.590 | 1,197,028,520 | 4.056 | 4.051 | 4.061 | 3.681 | 4.404 | 296,192,319 | 4.0414 | -4.29% |
| 2013-10-31 | 0 | 21 | 7.920 | 7.910 | 7.920 | 1,808,350,419 | 4.238 | 4.233 | 4.238 | 2.729 | 4.452 | 481,173,656 | 3.7582 | 54.69% |
| 2013-09-30 | 0 | 20 | 5.120 | 5.100 | 5.120 | 599,197,277 | 2.740 | 2.729 | 2.740 | 2.483 | 2.879 | 221,294,932 | 2.7077 | 7.56% |
| 2013-08-30 | 0 | 21 | 4.760 | 4.740 | 4.750 | 466,190,842 | 2.547 | 2.536 | 2.542 | 2.130 | 2.697 | 190,423,527 | 2.4482 | 9.43% |
| 2013-07-31 | 3 | 22 | 4.350 | 4.350 | 4.370 | 288,965,840 | 2.328 | 2.328 | 2.338 | 2.285 | 3.013 | 114,195,571 | 2.5304 | -17.92% |
| 2013-06-28 | 0 | 19 | 5.300 | 5.250 | 5.300 | 484,163,450 | 2.836 | 2.809 | 2.836 | 2.419 | 3.290 | 164,268,101 | 2.9474 | -8.20% |
| 2013-05-31 | 0 | 21 | 5.850 | 5.820 | 5.850 | 893,093,911 | 3.089 | 3.073 | 3.089 | 2.403 | 3.443 | 300,606,810 | 2.9710 | 24.73% |
| 2013-04-30 | 0 | 20 | 4.690 | 4.680 | 4.690 | 262,972,357 | 2.477 | 2.471 | 2.477 | 2.065 | 2.498 | 113,362,715 | 2.3197 | 0.86% |
| 2013-03-28 | 0 | 20 | 4.650 | 4.640 | 4.650 | 658,982,583 | 2.456 | 2.450 | 2.456 | 2.155 | 2.630 | 270,766,786 | 2.4338 | 7.64% |
| 2013-02-28 | 0 | 17 | 4.320 | 4.310 | 4.320 | 425,548,117 | 2.281 | 2.276 | 2.281 | 1.869 | 2.366 | 195,859,942 | 2.1727 | 19.01% |
| 2013-01-31 | 0 | 22 | 3.630 | 3.620 | 3.640 | 639,244,177 | 1.917 | 1.912 | 1.922 | 1.758 | 2.387 | 308,508,560 | 2.0720 | 10.00% |
| 2012-12-31 | 0 | 19 | 3.300 | 3.300 | 3.320 | 224,809,607 | 1.743 | 1.743 | 1.753 | 1.558 | 1.854 | 132,151,212 | 1.7012 | 7.49% |
| 2012-11-30 | 0 | 22 | 3.070 | 3.070 | 3.080 | 125,937,628 | 1.621 | 1.621 | 1.626 | 1.531 | 1.695 | 77,883,813 | 1.6170 | 4.07% |
| 2012-10-31 | 0 | 20 | 2.950 | 2.950 | 2.960 | 156,626,647 | 1.558 | 1.558 | 1.563 | 1.373 | 1.774 | 99,344,297 | 1.5766 | 11.32% |
| 2012-09-28 | 0 | 20 | 2.650 | 2.650 | 2.660 | 73,902,505 | 1.399 | 1.399 | 1.405 | 1.320 | 1.500 | 52,082,230 | 1.4190 | 3.52% |
| 2012-08-31 | 0 | 23 | 2.560 | 2.560 | 2.570 | 75,292,889 | 1.352 | 1.352 | 1.357 | 1.273 | 1.484 | 53,854,085 | 1.3981 | 3.64% |
| 2012-07-31 | 0 | 21 | 2.470 | 2.470 | 2.500 | 92,713,401 | 1.304 | 1.304 | 1.320 | 1.294 | 1.605 | 62,702,944 | 1.4786 | -13.33% |
| 2012-06-29 | 0 | 21 | 2.850 | 2.840 | 2.850 | 105,881,791 | 1.505 | 1.500 | 1.505 | 1.468 | 1.753 | 68,184,358 | 1.5529 | -13.39% |
| 2012-05-31 | 0 | 22 | 3.360 | 3.320 | 3.360 | 68,183,027 | 1.738 | 1.717 | 1.738 | 1.655 | 2.043 | 37,675,345 | 1.8098 | -12.50% |
| 2012-04-30 | 0 | 18 | 3.840 | 3.820 | 3.840 | 123,376,887 | 1.986 | 1.976 | 1.986 | 1.872 | 2.353 | 59,449,098 | 2.0753 | -8.79% |
| 2012-03-30 | 0 | 22 | 4.210 | 4.210 | 4.220 | 265,184,923 | 2.177 | 2.177 | 2.183 | 2.131 | 2.632 | 111,104,192 | 2.3868 | -16.80% |
| 2012-02-29 | 0 | 21 | 5.060 | 5.060 | 5.070 | 636,323,796 | 2.617 | 2.617 | 2.622 | 2.317 | 3.103 | 241,421,542 | 2.6357 | 13.71% |
| 2012-01-31 | 0 | 18 | 4.450 | 4.440 | 4.450 | 201,039,699 | 2.301 | 2.296 | 2.301 | 2.074 | 2.488 | 87,786,556 | 2.2901 | 6.97% |
| 2011-12-30 | 0 | 20 | 4.160 | 4.150 | 4.160 | 125,516,296 | 2.151 | 2.146 | 2.151 | 1.991 | 2.384 | 57,083,503 | 2.1988 | -2.80% |
| 2011-11-30 | 0 | 22 | 4.280 | 4.280 | 4.290 | 401,994,990 | 2.214 | 2.214 | 2.219 | 2.167 | 2.881 | 156,897,127 | 2.5622 | -15.42% |
| 2011-10-31 | 0 | 20 | 5.060 | 5.060 | 5.070 | 524,394,497 | 2.617 | 2.617 | 2.622 | 1.686 | 2.793 | 235,195,122 | 2.2296 | 34.22% |
| 2011-09-30 | 0 | 20 | 3.770 | 3.740 | 3.770 | 284,081,845 | 1.950 | 1.934 | 1.950 | 1.820 | 2.343 | 134,465,043 | 2.1127 | -8.72% |
| 2011-08-31 | 0 | 23 | 4.130 | 4.120 | 4.140 | 627,606,169 | 2.136 | 2.131 | 2.141 | 2.053 | 3.139 | 259,996,777 | 2.4139 | -30.47% |
| 2011-07-29 | 0 | 20 | 5.940 | 5.930 | 5.940 | 967,412,041 | 3.072 | 3.067 | 3.072 | 2.912 | 4.412 | 269,589,325 | 3.5885 | -28.69% |
| 2011-06-30 | 0 | 21 | 8.330 | 8.330 | 8.360 | 740,748,488 | 4.308 | 4.308 | 4.324 | 4.127 | 5.720 | 156,194,902 | 4.7425 | -22.44% |
| 2011-05-31 | 0 | 20 | 10.74 | 10.74 | 10.76 | 931,731,344 | 5.555 | 5.555 | 5.565 | 5.130 | 5.678 | 173,056,433 | 5.3840 | 3.84% |
| 2011-04-29 | 0 | 18 | 10.74 | 10.74 | 10.76 | 2,223,445,207 | 5.349 | 5.349 | 5.359 | 5.259 | 7.311 | 349,310,394 | 6.3652 | -25.10% |
| 2011-03-31 | 0 | 23 | 14.34 | 14.26 | 14.32 | 2,733,388,525 | 7.142 | 7.102 | 7.132 | 6.255 | 7.610 | 396,617,229 | 6.8918 | 14.35% |
| 2011-02-28 | 0 | 18 | 12.54 | 12.54 | 12.56 | 1,028,389,489 | 6.245 | 6.245 | 6.255 | 6.026 | 7.869 | 154,298,707 | 6.6649 | -17.50% |
| 2011-01-31 | 0 | 21 | 15.20 | 15.18 | 15.24 | 832,826,459 | 7.570 | 7.560 | 7.590 | 7.421 | 8.546 | 104,564,761 | 7.9647 | -5.59% |
| 2010-12-31 | 0 | 22 | 16.10 | 15.94 | 16.36 | 2,107,355,443 | 8.018 | 7.939 | 8.148 | 7.640 | 9.254 | 250,003,765 | 8.4293 | -12.50% |
| 2010-11-30 | 0 | 22 | 18.40 | 18.38 | 18.40 | 3,082,453,467 | 9.164 | 9.154 | 9.164 | 8.985 | 10.31 | 320,391,768 | 9.6209 | -8.23% |
| 2010-10-29 | 0 | 16 | 20.05 | 20.05 | 20.10 | 9,442,595,223 | 9.986 | 9.986 | 10.01 | 9.164 | 10.86 | 957,006,616 | 9.8668 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy