New China Life Insurance Company Ltd.: H HKD

Exchange Code Listed Last trade Delisted
HK Main 01336  2011-12-15    
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 55.25 55.15 55.25 9,555,018,662 55.25 55.15 55.25 45.92 56.25 189,248,927 50.489 19.12%
2025-11-28 0 20 46.38 46.36 46.38 9,565,471,502 46.38 46.36 46.38 45.62 52.60 196,349,572 48.717 -4.20%
2025-10-31 0 20 49.10 49.10 49.12 17,578,087,898 48.41 48.41 48.43 44.19 52.46 359,109,093 48.949 6.37%
2025-09-30 0 22 46.16 46.16 46.18 15,159,619,738 45.51 45.51 45.53 40.88 47.94 339,929,564 44.596 -4.11%
2025-08-29 0 21 48.14 48.12 48.14 19,392,717,921 47.47 47.45 47.47 45.38 52.80 399,580,927 48.533 -4.29%
2025-07-31 0 22 50.30 50.25 50.30 18,153,710,529 49.60 49.55 49.60 39.79 51.76 404,622,888 44.866 23.92%
2025-06-30 0 21 42.75 42.70 42.75 15,382,126,970 40.02 39.98 40.02 28.93 43.63 419,947,335 36.629 33.39%
2025-05-30 0 20 32.05 32.00 32.05 8,408,232,706 30.01 29.96 30.01 26.45 31.27 284,734,596 29.530 13.05%
2025-04-30 0 19 28.35 28.30 28.35 14,131,534,104 26.54 26.49 26.54 23.12 30.52 541,287,591 26.107 -4.38%
2025-03-31 0 21 29.65 29.60 29.65 13,471,869,658 27.76 27.71 27.76 23.87 29.54 497,584,489 27.075 12.95%
2025-02-28 0 20 26.25 26.20 26.25 11,024,556,235 24.58 24.53 24.58 21.63 27.10 448,785,908 24.565 8.02%
2025-01-28 0 19 24.30 24.25 24.30 5,713,938,280 22.75 22.70 22.75 19.29 23.59 264,339,079 21.616 2.97%
2024-12-31 0 20 23.60 23.55 23.60 7,271,606,572 22.09 22.05 22.09 21.67 26.49 311,900,527 23.314 -0.84%
2024-11-29 0 21 23.80 23.80 23.85 9,967,941,567 22.28 22.28 22.33 20.64 27.95 412,976,579 24.137 -7.40%
2024-10-31 0 21 26.30 26.30 26.35 20,404,962,311 24.06 24.06 24.11 21.87 32.57 811,766,072 25.137 8.45%
2024-09-30 0 19 24.25 24.25 24.30 5,365,909,907 22.19 22.19 22.23 14.20 23.06 302,887,223 17.716 43.32%
2024-08-30 0 22 16.92 16.90 16.92 1,703,029,400 15.48 15.46 15.48 13.16 16.16 118,783,150 14.337 11.02%
2024-07-31 0 22 15.24 15.24 15.28 1,540,492,279 13.94 13.94 13.98 12.87 14.29 113,603,028 13.560 8.77%
2024-06-28 0 19 14.90 14.90 14.92 1,266,370,090 12.82 12.82 12.84 12.82 14.40 93,005,900 13.616 -6.76%
2024-05-31 0 21 15.98 15.98 16.00 3,375,741,156 13.75 13.75 13.77 12.75 16.00 231,661,308 14.572 5.69%
2024-04-30 0 20 15.12 15.12 15.16 1,751,592,656 13.01 13.01 13.04 10.72 13.32 146,482,521 11.958 9.09%
2024-03-28 0 20 13.86 13.86 13.88 1,652,105,369 11.92 11.92 11.94 11.29 13.33 132,464,147 12.472 -8.09%
2024-02-29 0 19 15.08 15.06 15.08 1,514,137,515 12.97 12.96 12.97 11.58 13.92 118,691,202 12.757 8.02%
2024-01-31 0 22 13.96 13.96 13.98 1,732,701,282 12.01 12.01 12.03 10.84 13.23 144,245,976 12.012 -8.28%
2023-12-29 0 19 15.22 15.20 15.22 1,242,811,270 13.09 13.08 13.09 12.13 13.47 97,778,450 12.710 -1.81%
2023-11-30 0 22 15.50 15.50 15.54 1,375,988,821 13.33 13.33 13.37 13.20 15.49 96,279,162 14.292 -9.57%
2023-10-31 0 20 17.14 17.12 17.14 1,481,833,026 14.75 14.73 14.75 14.45 17.46 92,017,402 16.104 -9.22%
2023-09-29 0 19 18.88 18.88 18.90 1,432,010,147 16.24 16.24 16.26 15.76 17.98 84,096,431 17.028 -3.87%
2023-08-31 0 23 19.64 19.64 19.74 2,379,446,699 16.90 16.90 16.98 16.17 20.17 133,977,473 17.760 -12.71%
2023-07-31 0 20 22.50 22.45 22.50 1,863,609,497 19.36 19.31 19.36 15.88 19.92 106,293,420 17.533 15.52%
2023-06-30 0 21 20.65 20.65 20.70 1,734,976,617 16.76 16.76 16.80 16.03 17.97 102,136,784 16.987 1.98%
2023-05-31 0 21 20.25 20.25 20.30 2,968,583,662 16.43 16.43 16.47 16.21 20.29 160,475,577 18.499 -9.60%
2023-04-28 0 17 22.40 22.40 22.55 1,925,184,415 18.18 18.18 18.30 15.17 19.07 113,867,028 16.907 20.04%
2023-03-31 0 23 18.66 18.66 18.68 1,277,677,885 15.14 15.14 15.16 14.23 16.72 83,364,334 15.326 -1.79%
2023-02-28 0 20 19.00 19.00 19.02 1,524,011,292 15.42 15.42 15.43 15.37 17.33 93,216,690 16.349 -9.52%
2023-01-31 0 18 21.00 21.00 21.05 2,969,824,860 17.04 17.04 17.08 15.22 18.91 167,790,496 17.700 9.95%
2022-12-30 0 20 19.10 19.10 19.12 2,038,179,529 15.50 15.50 15.52 14.28 16.27 133,748,621 15.239 4.83%
2022-11-30 0 22 18.22 18.20 18.22 2,089,820,611 14.79 14.77 14.79 10.11 14.83 164,565,669 12.699 46.23%
2022-10-31 0 20 12.46 12.44 12.46 1,784,399,559 10.11 10.09 10.11 9.770 12.27 157,425,800 11.335 -16.82%
2022-09-30 0 21 14.98 14.96 14.98 2,431,675,276 12.16 12.14 12.16 11.82 15.04 183,574,121 13.246 -19.03%
2022-08-31 0 23 18.50 18.50 18.52 809,700,946 15.01 15.01 15.03 14.46 15.30 54,657,169 14.814 -1.18%
2022-07-29 0 20 18.72 18.68 18.72 1,031,898,495 15.19 15.16 15.19 14.90 16.76 66,368,580 15.548 -7.94%
2022-06-30 0 21 22.05 22.05 22.10 1,476,846,806 16.50 16.50 16.54 15.00 16.76 91,863,301 16.077 7.30%
2022-05-31 0 20 20.55 20.55 20.60 1,208,859,057 15.38 15.38 15.42 13.76 15.49 83,036,529 14.558 2.49%
2022-04-29 0 18 20.05 20.00 20.05 1,667,000,762 15.00 14.97 15.00 13.84 17.32 106,230,870 15.692 -8.45%
2022-03-31 0 23 21.90 21.85 21.90 2,047,591,697 16.39 16.35 16.39 14.26 17.18 128,187,696 15.973 -2.01%
2022-02-28 0 17 22.35 22.35 22.40 1,517,497,313 16.73 16.73 16.76 16.39 18.48 86,588,719 17.525 0.90%
2022-01-31 0 21 22.15 22.10 22.15 1,589,168,475 16.58 16.54 16.58 15.60 17.70 94,674,485 16.786 6.24%
2021-12-31 0 22 20.85 20.80 20.85 1,270,707,637 15.60 15.57 15.60 15.42 16.39 80,518,537 15.782 0.00%
2021-11-30 0 22 20.85 20.85 20.90 1,587,196,835 15.60 15.60 15.64 15.53 16.91 97,410,785 16.294 -7.54%
2021-10-29 0 18 22.55 22.50 22.55 1,863,058,737 16.88 16.84 16.88 16.73 18.82 104,282,007 17.866 -1.96%
2021-09-30 0 21 23.00 22.95 23.00 2,310,155,266 17.21 17.18 17.21 16.02 18.19 132,909,491 17.381 0.44%
2021-08-31 0 22 22.90 22.75 22.90 2,657,724,957 17.14 17.03 17.14 15.53 17.44 159,104,151 16.704 7.76%
2021-07-30 0 21 21.25 21.20 21.25 4,861,134,298 15.90 15.87 15.90 15.38 18.55 282,893,798 17.184 -14.29%
2021-06-30 0 21 26.50 26.45 26.50 4,177,713,003 18.55 18.52 18.55 18.20 20.34 217,497,495 19.208 -8.78%
2021-05-31 0 20 29.05 29.00 29.05 7,896,392,059 20.34 20.30 20.34 20.09 21.67 382,503,515 20.644 -3.01%
2021-04-30 0 19 29.95 29.95 30.00 2,861,591,999 20.97 20.97 21.00 19.95 21.39 138,682,221 20.634 -0.50%
2021-03-31 0 23 30.10 30.05 30.10 5,352,081,336 21.07 21.04 21.07 19.88 21.84 256,470,351 20.868 1.69%
2021-02-26 0 18 29.60 29.60 29.65 5,171,428,795 20.72 20.72 20.76 19.88 23.25 240,457,456 21.507 2.25%
2021-01-29 0 20 28.95 28.90 28.95 6,979,574,597 20.27 20.23 20.27 20.02 23.95 322,309,918 21.655 -4.30%
2020-12-31 0 22 30.25 30.15 30.25 4,634,388,984 21.18 21.11 21.18 20.51 23.91 210,386,852 22.028 -7.07%
2020-11-30 0 21 32.55 32.55 32.60 5,028,853,715 22.79 22.79 22.83 21.56 24.79 220,926,658 22.763 5.51%
2020-10-30 0 18 30.85 30.80 30.85 4,563,370,106 21.60 21.56 21.60 20.13 22.90 210,718,386 21.656 6.93%
2020-09-30 0 22 28.85 28.85 28.95 4,633,267,528 20.20 20.20 20.27 19.92 22.79 218,278,069 21.226 -6.79%
2020-08-31 0 21 30.95 30.95 31.00 7,661,188,902 21.67 21.67 21.70 21.00 25.73 330,799,839 23.160 2.15%
2020-07-31 0 22 30.30 30.30 30.35 13,570,694,778 21.21 21.21 21.25 17.64 25.14 609,040,462 22.282 22.36%
2020-06-30 0 21 25.95 25.90 25.95 5,789,433,650 17.34 17.30 17.34 16.34 18.51 330,302,649 17.528 7.68%
2020-05-29 0 20 24.10 24.10 24.15 4,411,980,360 16.10 16.10 16.14 15.80 18.44 255,355,840 17.278 -10.41%
2020-04-29 0 19 26.90 26.90 26.95 3,712,244,506 17.97 17.97 18.01 15.70 18.11 223,386,008 16.618 11.39%
2020-03-31 0 22 24.15 24.15 24.20 9,620,661,801 16.14 16.14 16.17 13.66 20.28 582,948,186 16.503 -18.55%
2020-02-28 0 20 29.65 29.60 29.65 5,465,782,445 19.81 19.78 19.81 19.51 21.48 268,421,392 20.363 0.85%
2020-01-31 0 20 29.40 29.40 29.45 4,829,220,689 19.64 19.64 19.68 19.64 24.29 215,102,557 22.451 -12.24%
2019-12-31 0 20 33.50 33.50 33.55 4,458,742,630 22.38 22.38 22.42 19.71 22.95 207,862,455 21.450 11.11%
2019-11-29 0 21 30.15 30.10 30.15 4,994,788,484 20.14 20.11 20.14 20.04 22.68 233,261,971 21.413 -1.31%
2019-10-31 0 21 30.55 30.50 30.55 3,921,099,765 20.41 20.38 20.41 20.34 21.95 186,035,538 21.077 -1.45%
2019-09-30 0 21 31.00 31.00 31.05 4,396,909,796 20.71 20.71 20.75 20.44 23.22 202,889,980 21.671 0.16%
2019-08-30 0 22 30.95 30.95 31.00 7,021,309,740 20.68 20.68 20.71 20.58 26.46 306,313,763 22.922 -21.25%
2019-07-31 0 22 39.30 39.30 39.35 6,420,614,513 26.26 26.26 26.29 24.04 26.72 253,200,941 25.358 5.92%
2019-06-28 0 19 38.00 38.00 38.05 6,388,607,359 24.79 24.79 24.82 21.62 25.34 271,486,133 23.532 4.40%
2019-05-31 0 21 36.40 36.40 36.45 7,613,179,851 23.74 23.74 23.78 22.34 28.80 308,409,102 24.685 -16.23%
2019-04-30 0 19 43.45 43.40 43.45 8,967,477,404 28.34 28.31 28.34 26.45 30.63 312,198,448 28.724 8.63%
2019-03-29 0 21 40.00 39.95 40.00 10,589,351,673 26.09 26.06 26.09 23.65 27.79 413,693,768 25.597 5.26%
2019-02-28 0 17 38.00 37.95 38.00 7,362,165,996 24.79 24.76 24.79 20.52 26.71 310,201,585 23.733 14.46%
2019-01-31 0 22 33.20 33.15 33.20 6,854,154,902 21.66 21.62 21.66 17.81 21.69 357,263,890 19.185 6.75%
2018-12-31 0 19 31.10 31.10 31.15 2,558,509,724 20.29 20.29 20.32 19.70 23.45 118,587,710 21.575 -9.20%
2018-11-30 0 22 34.25 34.25 34.30 4,514,097,452 22.34 22.34 22.38 22.21 25.86 189,337,985 23.841 -6.55%
2018-10-31 0 21 36.65 36.60 36.65 5,906,381,471 23.91 23.88 23.91 22.47 26.29 243,222,808 24.284 -2.40%
2018-09-28 0 19 37.55 37.50 37.55 4,328,788,510 24.50 24.46 24.50 21.04 25.47 186,074,432 23.264 5.63%
2018-08-31 0 23 35.55 35.50 35.55 5,491,243,266 23.19 23.16 23.19 20.55 24.63 243,274,934 22.572 -1.52%
2018-07-31 0 21 36.10 36.05 36.10 6,019,679,728 23.55 23.52 23.55 19.35 24.53 272,044,132 22.128 12.74%
2018-06-29 0 20 32.65 32.60 32.65 4,843,838,986 20.89 20.86 20.89 20.15 24.95 212,521,763 22.792 -8.29%
2018-05-31 0 21 35.60 35.55 35.60 5,091,292,747 22.78 22.74 22.78 22.07 25.21 215,766,453 23.596 -3.65%
2018-04-30 0 19 36.95 36.90 36.95 5,308,930,401 23.64 23.61 23.64 21.69 25.21 227,340,924 23.352 1.09%
2018-03-29 0 21 36.55 36.50 36.55 11,575,792,925 23.38 23.35 23.38 22.90 30.36 430,681,227 26.878 -21.99%
2018-02-28 0 18 46.85 46.85 46.90 9,431,162,001 29.97 29.97 30.00 27.70 32.66 311,003,911 30.325 -8.05%
2018-01-31 0 22 50.95 50.90 50.95 20,673,616,688 32.60 32.56 32.60 31.28 36.88 604,974,513 34.173 -4.59%
2017-12-29 0 19 53.40 53.40 53.45 9,805,945,330 34.16 34.16 34.20 31.35 34.71 294,617,129 33.284 7.23%
2017-11-30 0 22 49.80 49.80 49.85 15,198,649,692 31.86 31.86 31.89 30.52 37.01 452,647,991 33.577 2.15%
2017-10-31 0 20 48.75 48.75 48.80 12,356,841,839 31.19 31.19 31.22 28.02 33.33 400,870,013 30.825 10.42%
2017-09-29 0 21 44.15 44.15 44.25 6,243,269,654 28.25 28.25 28.31 28.25 32.53 207,648,379 30.067 -11.88%
2017-08-31 0 22 50.10 50.10 50.15 10,769,019,078 32.05 32.05 32.08 30.39 35.89 326,951,356 32.938 -0.69%
2017-07-31 0 21 50.45 50.45 50.50 10,306,399,036 32.28 32.28 32.31 24.43 32.72 359,273,707 28.687 28.79%
2017-06-30 0 22 39.70 39.60 39.70 5,847,759,930 25.06 25.00 25.06 24.71 27.27 226,052,640 25.869 -5.59%
2017-05-31 0 20 42.05 42.05 42.15 8,902,066,630 26.54 26.54 26.61 23.07 27.05 348,623,764 25.535 9.36%
2017-04-28 0 17 38.45 38.45 38.50 2,433,286,485 24.27 24.27 24.30 22.31 25.15 102,728,253 23.687 3.92%
2017-03-31 0 23 37.00 37.00 37.05 2,865,184,635 23.36 23.36 23.39 23.04 24.97 119,179,314 24.041 -3.27%
2017-02-28 0 20 38.25 38.20 38.25 4,659,139,888 24.14 24.11 24.14 22.85 26.35 185,671,779 25.093 1.46%
2017-01-27 0 19 37.70 37.70 37.75 1,753,319,654 23.80 23.80 23.83 22.22 24.37 74,234,677 23.619 5.90%
2016-12-30 0 20 35.60 35.55 35.60 3,480,486,282 22.47 22.44 22.47 21.68 25.25 146,068,964 23.828 -9.30%
2016-11-30 0 22 39.25 39.20 39.25 4,218,827,165 24.78 24.74 24.78 20.80 25.41 182,265,302 23.147 16.82%
2016-10-31 0 19 33.60 33.60 33.75 2,513,261,259 21.21 21.21 21.30 20.99 22.60 115,029,580 21.849 -1.90%
2016-09-30 0 21 34.25 34.25 34.30 4,350,937,582 21.62 21.62 21.65 19.69 22.22 205,556,584 21.167 8.56%
2016-08-31 0 22 31.55 31.55 31.60 3,123,289,865 19.92 19.92 19.95 17.33 20.86 159,150,064 19.625 14.94%
2016-07-29 0 20 27.45 27.45 27.50 1,784,950,101 17.33 17.33 17.36 16.62 18.15 101,587,312 17.571 0.87%
2016-06-30 0 21 27.55 27.50 27.60 1,911,377,196 17.18 17.15 17.21 15.90 17.40 114,933,258 16.630 3.57%
2016-05-31 0 21 26.60 26.60 26.80 1,892,698,534 16.59 16.59 16.71 14.84 16.84 121,532,020 15.574 4.52%
2016-04-29 0 20 25.45 25.35 25.50 2,086,053,799 15.87 15.81 15.90 15.78 17.74 125,791,117 16.583 -6.95%
2016-03-31 0 21 27.35 27.25 27.35 2,914,239,802 17.05 16.99 17.05 13.75 17.18 184,283,482 15.814 21.56%
2016-02-29 0 18 22.50 22.50 22.55 1,866,392,159 14.03 14.03 14.06 13.72 16.52 124,460,596 14.996 -14.77%
2016-01-29 0 20 26.40 26.40 26.50 3,300,382,024 16.46 16.46 16.52 15.84 20.23 189,180,996 17.446 -18.89%
2015-12-31 0 22 32.55 32.60 32.65 3,304,684,458 20.30 20.33 20.36 18.99 21.98 160,653,235 20.570 1.40%
2015-11-30 0 21 32.10 32.15 32.30 3,455,019,800 20.02 20.05 20.14 19.73 23.38 162,115,765 21.312 -6.14%
2015-10-30 0 20 34.20 34.10 34.20 2,652,629,536 21.32 21.26 21.32 20.58 23.32 119,693,849 22.162 2.70%
2015-09-30 0 20 33.30 33.15 33.30 3,951,311,379 20.76 20.67 20.76 17.08 22.10 198,049,087 19.951 9.90%
2015-08-31 0 21 30.30 30.10 30.30 4,250,645,234 18.89 18.77 18.89 16.87 22.57 218,094,110 19.490 -9.01%
2015-07-31 0 22 33.30 33.20 33.25 7,309,386,882 20.76 20.70 20.73 18.74 28.99 315,952,260 23.134 -28.08%
2015-06-30 0 22 46.30 46.35 46.40 5,919,191,022 28.87 28.90 28.93 24.94 31.69 198,035,408 29.890 -5.95%
2015-05-29 0 19 49.50 49.45 49.50 10,636,971,072 30.70 30.66 30.70 29.95 34.04 337,141,236 31.550 2.80%
2015-04-30 0 19 48.15 48.15 48.30 14,450,688,277 29.86 29.86 29.95 26.73 35.07 465,563,024 31.039 11.20%
2015-03-31 0 22 43.30 43.15 43.20 8,212,334,364 26.85 26.76 26.79 23.60 28.83 315,558,534 26.025 -3.02%
2015-02-27 18 18 - - - 0 27.69 - - - - 0 - 0.00%
2015-01-30 10 21 - - - 4,635,117,395 27.69 - - 24.25 28.06 179,103,071 25.880 14.05%
2014-12-31 0 21 39.15 38.90 39.20 7,848,974,647 24.28 24.12 24.31 20.37 25.02 354,966,867 22.112 11.38%
2014-11-28 0 20 35.15 35.15 35.35 7,335,504,183 21.80 21.80 21.92 17.15 23.01 375,930,512 19.513 21.21%
2014-10-31 0 21 29.00 29.00 29.05 1,956,085,122 17.98 17.98 18.01 16.31 18.39 113,254,202 17.272 7.21%
2014-09-30 0 21 27.05 26.95 27.05 1,790,464,351 16.77 16.71 16.77 16.25 18.29 104,665,879 17.106 -2.17%
2014-08-29 0 21 27.65 27.60 27.75 3,278,572,202 17.15 17.11 17.21 16.59 17.95 189,721,839 17.281 -1.95%
2014-07-31 0 22 28.20 28.20 28.25 4,628,524,466 17.49 17.49 17.52 15.87 18.32 270,056,587 17.139 9.73%
2014-06-30 0 20 25.70 25.55 25.60 843,615,546 15.94 15.84 15.87 14.54 16.15 55,343,813 15.243 5.98%
2014-05-30 0 20 24.25 24.05 24.30 688,576,168 15.04 14.91 15.07 13.75 15.25 47,544,380 14.483 6.98%
2014-04-30 0 20 22.85 22.80 22.95 1,264,672,831 14.06 14.03 14.12 13.59 15.50 86,587,751 14.606 -2.56%
2014-03-31 0 21 23.45 23.35 23.45 1,437,920,282 14.43 14.36 14.43 12.98 14.89 103,087,836 13.948 -4.48%
2014-02-28 0 19 24.55 24.35 24.55 1,546,950,582 15.10 14.98 15.10 13.66 15.44 104,705,460 14.774 6.28%
2014-01-30 0 21 23.10 23.00 23.05 2,001,767,933 14.21 14.15 14.18 13.75 16.12 133,101,959 15.039 -11.15%
2013-12-31 0 20 26.00 25.90 26.10 2,454,905,150 15.99 15.93 16.06 15.69 18.12 144,993,163 16.931 -6.14%
2013-11-29 0 21 27.70 27.65 27.75 10,760,719,449 17.04 17.01 17.07 13.16 17.44 691,899,167 15.552 26.77%
2013-10-31 0 21 21.85 21.75 21.90 762,628,930 13.44 13.38 13.47 12.67 14.21 56,242,849 13.560 -1.80%
2013-09-30 0 20 22.25 22.20 22.35 1,204,533,100 13.69 13.66 13.75 12.83 14.64 86,096,209 13.991 5.20%
2013-08-30 0 21 21.15 21.05 21.10 1,457,181,956 13.01 12.95 12.98 12.33 13.99 111,708,978 13.044 1.44%
2013-07-31 0 22 20.85 20.85 20.95 3,795,106,015 12.83 12.83 12.89 12.76 14.95 275,917,600 13.754 -12.76%
2013-06-28 0 19 23.90 23.80 23.90 1,093,054,720 14.70 14.64 14.70 13.56 16.58 73,435,067 14.885 -10.49%
2013-05-31 0 21 26.70 26.35 26.70 969,826,669 16.42 16.21 16.42 16.09 18.15 56,136,930 17.276 -7.45%
2013-04-30 0 20 28.85 28.80 28.90 823,906,407 17.75 17.72 17.78 15.53 17.78 49,546,762 16.629 9.07%
2013-03-28 0 20 26.45 26.35 26.45 1,643,749,072 16.27 16.21 16.27 15.87 19.44 92,452,219 17.779 -15.90%
2013-02-28 0 17 31.45 31.70 31.75 3,220,919,914 19.35 19.50 19.53 17.78 20.02 170,462,152 18.895 3.62%
2013-01-31 0 22 30.35 30.30 30.35 2,174,161,344 18.67 18.64 18.67 17.90 20.85 111,478,237 19.503 3.06%
2012-12-31 0 19 29.45 29.40 29.50 3,093,110,275 18.12 18.09 18.15 14.43 18.33 180,581,768 17.129 22.20%
2012-11-30 0 22 24.10 23.85 24.10 1,225,958,186 14.82 14.67 14.82 14.03 16.64 81,239,750 15.091 -6.23%
2012-10-31 0 20 25.70 25.60 25.65 1,376,187,698 15.81 15.75 15.78 14.70 16.30 88,235,786 15.597 3.42%
2012-09-28 0 20 24.85 24.75 24.85 1,332,587,257 15.29 15.22 15.29 13.07 15.41 94,736,933 14.066 6.88%
2012-08-31 0 23 23.25 23.15 23.25 1,050,648,404 14.30 14.24 14.30 13.78 15.69 71,049,477 14.788 -2.98%
2012-07-31 0 21 24.35 24.30 24.35 1,306,369,541 14.74 14.71 14.74 14.29 18.98 79,513,476 16.430 -17.60%
2012-06-29 0 21 29.55 29.50 29.55 1,473,094,655 17.89 17.86 17.89 17.01 19.84 81,026,843 18.180 1.24%
2012-05-31 0 22 29.30 29.15 29.35 2,085,949,856 17.67 17.58 17.70 16.25 22.55 109,610,369 19.031 -16.41%
2012-04-30 0 18 35.05 34.80 35.00 1,148,249,664 21.14 20.99 21.11 18.21 21.41 56,989,412 20.148 10.74%
2012-03-30 0 22 31.65 31.50 31.70 1,057,200,437 19.09 19.00 19.12 17.10 21.05 54,325,975 19.460 -7.32%
2012-02-29 0 21 34.15 34.20 34.25 2,919,875,039 20.59 20.62 20.66 17.19 21.95 146,959,015 19.869 19.20%
2012-01-31 0 18 28.65 28.55 28.65 1,911,218,356 17.28 17.22 17.28 14.08 17.97 114,207,866 16.735 11.48%
2011-12-30 0 10 25.70 25.45 25.70 2,849,825,309 15.50 15.35 15.50 13.84 16.04 183,619,748 15.520

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top