ChinaAMC CSI 300 Index ETF: Unit CNY

Exchange Code Listed Last trade Delisted
HKCIS 83188  2012-07-17    
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 47.94 47.80 48.40 105,786,383 47.94 47.80 48.40 46.40 48.30 2,236,063 47.309 2.39%
2025-11-28 0 20 46.82 46.80 46.82 164,733,636 46.82 46.80 46.82 45.80 48.80 3,462,379 47.578 -2.42%
2025-10-31 0 20 47.98 47.88 49.10 190,799,289 47.98 47.88 49.10 46.50 49.20 3,989,679 47.823 -0.08%
2025-09-30 0 22 48.02 47.94 48.06 227,280,222 48.02 47.94 48.06 44.70 48.10 4,860,958 46.756 3.18%
2025-08-29 0 21 46.54 46.50 46.62 130,654,227 46.54 46.50 46.62 41.70 46.78 2,946,383 44.344 10.44%
2025-07-31 0 22 42.14 42.12 42.14 104,215,908 42.14 42.12 42.14 40.88 43.28 2,474,265 42.120 3.13%
2025-06-30 0 21 40.86 40.78 41.50 143,162,619 40.86 40.78 41.50 39.04 41.20 3,563,882 40.170 2.56%
2025-05-30 0 20 39.84 39.50 41.00 132,674,571 39.84 39.50 41.00 39.04 40.86 3,314,032 40.034 2.00%
2025-04-30 0 19 39.06 39.06 39.10 153,590,578 39.06 39.06 39.10 35.74 40.22 4,024,343 38.165 -2.54%
2025-03-31 0 21 40.08 39.86 40.32 140,051,347 40.08 39.86 40.32 39.80 42.04 3,437,628 40.741 -0.35%
2025-02-28 0 20 40.22 40.00 40.90 208,753,237 40.22 40.00 40.90 38.94 41.26 5,162,598 40.436 1.57%
2025-01-28 0 19 39.60 39.50 39.72 77,084,783 39.60 39.50 39.72 38.28 40.90 1,951,727 39.496 -3.37%
2024-12-31 0 20 40.98 40.80 41.50 88,861,045 40.98 40.80 41.50 40.28 43.00 2,158,646 41.165 1.39%
2024-11-29 0 21 40.42 40.24 41.50 157,337,013 40.42 40.24 41.50 39.40 43.20 3,771,189 41.721 0.85%
2024-10-31 0 21 40.08 40.00 42.00 269,785,431 40.08 40.00 42.00 38.72 50.00 6,284,045 42.932 -4.34%
2024-09-30 0 19 41.90 41.80 42.20 173,033,360 41.90 41.80 42.20 32.52 42.66 4,681,176 36.964 22.23%
2024-08-30 0 22 34.28 34.00 34.80 66,631,671 34.28 34.00 34.80 33.78 35.78 1,935,359 34.429 -3.22%
2024-07-31 0 22 35.42 34.60 35.50 56,131,263 35.42 34.60 35.50 34.48 36.80 1,568,641 35.783 -0.90%
2024-06-28 0 19 35.74 35.20 35.88 54,606,027 35.74 35.20 35.88 35.60 37.26 1,501,443 36.369 -2.56%
2024-05-31 0 21 36.68 36.60 37.60 64,580,944 36.68 36.60 37.60 36.46 39.82 1,727,838 37.377 -0.97%
2024-04-30 0 20 37.04 36.60 37.20 66,626,899 37.04 36.60 37.20 35.66 37.36 1,831,922 36.370 2.26%
2024-03-28 0 20 36.22 35.80 36.92 71,873,819 36.22 35.80 36.92 35.98 37.04 1,963,842 36.599 0.56%
2024-02-29 0 19 36.02 35.68 36.08 254,061,419 36.02 35.68 36.08 31.98 36.04 7,482,888 33.952 9.02%
2024-01-31 0 22 33.04 32.98 36.30 170,094,665 33.04 32.98 36.30 32.58 35.52 5,063,436 33.593 -6.24%
2023-12-29 0 19 35.24 35.20 35.52 132,481,726 35.24 35.20 35.52 33.86 35.70 3,807,093 34.799 -1.73%
2023-11-30 0 22 35.86 35.86 41.16 158,347,272 35.86 35.86 41.16 35.70 37.38 4,311,628 36.726 -3.34%
2023-10-31 0 20 37.10 36.72 37.10 166,689,040 37.10 36.72 37.10 35.42 38.50 4,516,583 36.906 -3.64%
2023-09-29 0 19 38.50 37.64 38.50 57,752,124 38.50 37.64 38.50 37.68 39.64 1,501,592 38.461 -1.28%
2023-08-31 0 23 39.00 38.60 39.00 215,904,533 39.00 38.60 39.00 37.96 41.78 5,405,544 39.941 -6.88%
2023-07-31 0 20 41.88 41.12 41.88 142,577,624 41.88 41.12 41.88 39.00 42.00 3,549,335 40.170 5.44%
2023-06-30 0 21 39.72 38.22 39.90 108,157,539 39.72 38.22 39.90 38.70 40.88 2,721,012 39.749 2.32%
2023-05-31 0 21 38.82 38.50 39.90 142,129,875 38.82 38.50 39.90 38.70 41.74 3,530,850 40.254 -5.59%
2023-04-28 0 17 41.12 40.10 41.24 175,664,302 41.12 40.10 41.24 40.12 42.96 4,234,483 41.484 -0.96%
2023-03-31 0 23 41.52 40.10 41.58 223,291,246 41.52 40.10 41.58 40.16 42.98 5,399,811 41.352 0.19%
2023-02-28 0 20 41.44 42.00 44.88 278,986,430 41.44 42.00 44.88 41.16 43.00 6,572,058 42.450 -2.95%
2023-01-31 0 18 42.70 42.30 42.88 160,024,733 42.70 42.30 42.88 39.36 44.64 3,839,827 41.675 7.02%
2022-12-30 0 20 39.90 39.72 40.30 164,800,014 39.90 39.72 40.30 39.10 41.16 4,100,849 40.187 0.00%
2022-11-30 0 22 39.90 35.10 40.00 180,922,580 39.90 35.10 40.00 35.70 39.90 4,666,693 38.769 11.45%
2022-10-31 0 20 35.80 35.64 36.00 169,763,337 35.80 35.64 36.00 35.72 40.62 4,414,523 38.456 -8.21%
2022-09-30 0 21 39.00 38.90 39.24 89,142,547 39.00 38.90 39.24 39.00 42.22 2,207,122 40.389 -6.43%
2022-08-31 0 23 41.68 41.52 47.00 111,842,325 41.68 41.52 47.00 41.44 43.04 2,653,385 42.151 -2.07%
2022-07-29 0 20 42.56 42.50 47.00 220,208,231 42.56 42.50 47.00 42.46 45.81 5,003,846 44.008 -6.56%
2022-06-30 0 21 45.94 45.86 45.90 329,155,767 45.55 45.47 45.51 41.09 45.89 7,542,523 43.640 10.27%
2022-05-31 0 20 41.66 41.62 41.80 187,476,854 41.31 41.27 41.45 38.45 41.45 4,653,659 40.286 1.71%
2022-04-29 0 18 40.96 40.80 41.10 196,156,389 40.61 40.45 40.75 38.15 43.31 4,820,065 40.696 -4.79%
2022-03-31 0 23 43.02 42.60 45.20 443,263,448 42.65 42.24 44.82 39.54 46.48 10,478,700 42.301 -7.64%
2022-02-28 0 17 46.58 46.12 47.00 139,183,582 46.18 45.73 46.60 45.27 47.20 3,002,822 46.351 -0.13%
2022-01-31 0 21 46.64 46.58 51.00 255,372,088 46.24 46.18 50.57 45.85 50.23 5,290,640 48.269 -7.31%
2021-12-31 0 22 50.32 50.10 50.90 353,523,222 49.89 49.67 50.47 48.82 52.19 7,001,309 50.494 1.99%
2021-11-30 0 22 49.34 49.28 52.00 167,200,917 48.92 48.86 51.56 48.29 49.91 3,391,236 49.304 -1.48%
2021-10-29 0 18 50.08 49.90 52.68 254,667,859 49.65 49.48 52.23 47.73 50.63 5,143,737 49.510 0.64%
2021-09-30 0 21 49.76 49.20 50.00 382,013,501 49.34 48.78 49.58 47.55 51.22 7,710,084 49.547 1.22%
2021-08-31 0 22 49.16 48.92 49.30 367,169,784 48.74 48.50 48.88 47.77 51.16 7,423,189 49.463 0.33%
2021-07-30 0 21 49.00 48.82 49.90 470,779,635 48.58 48.41 49.48 46.60 52.61 9,458,280 49.774 -7.30%
2021-06-30 0 21 53.16 53.12 53.50 337,660,271 52.41 52.37 52.74 50.87 53.55 6,473,827 52.158 -2.39%
2021-05-31 0 20 54.46 54.54 55.38 339,915,328 53.69 53.77 54.60 49.59 54.64 6,544,384 51.940 4.65%
2021-04-30 0 19 52.04 52.10 52.90 222,695,604 51.30 51.36 52.15 49.10 52.17 4,367,881 50.985 1.48%
2021-03-31 0 23 51.28 51.20 52.66 816,428,882 50.56 50.48 51.92 49.14 54.52 15,850,215 51.509 -5.11%
2021-02-26 0 18 54.04 54.04 54.24 645,322,562 53.28 53.28 53.47 53.24 59.96 11,396,191 56.626 0.00%
2021-01-29 0 20 54.04 54.04 54.38 769,013,812 53.28 53.28 53.61 52.23 59.15 14,004,964 54.910 2.70%
2020-12-31 0 22 52.62 52.60 53.12 672,994,197 51.88 51.86 52.37 48.80 52.29 13,354,534 50.394 3.91%
2020-11-30 0 21 50.64 50.10 50.64 465,167,063 49.92 49.39 49.92 47.20 50.87 9,409,192 49.438 5.63%
2020-10-30 0 18 47.94 47.80 48.20 189,646,551 47.26 47.12 47.52 46.12 48.74 3,972,579 47.739 2.79%
2020-09-30 0 22 46.64 46.60 46.90 512,127,337 45.98 45.94 46.24 45.80 48.98 10,959,786 46.728 -4.54%
2020-08-31 0 21 48.86 48.76 49.30 566,350,162 48.17 48.07 48.60 45.98 49.49 11,849,232 47.796 2.35%
2020-07-31 0 22 47.74 47.20 48.46 1,096,975,651 47.07 46.53 47.78 42.18 48.94 23,557,022 46.567 12.95%
2020-06-30 0 21 42.60 39.80 42.72 327,393,547 41.67 38.93 41.78 39.01 41.86 8,096,526 40.436 8.26%
2020-05-29 0 20 39.35 39.00 40.00 247,421,176 38.49 38.15 39.12 37.17 40.10 6,383,641 38.759 0.38%
2020-04-29 0 19 39.20 39.20 39.30 176,960,435 38.34 38.34 38.44 36.39 38.49 4,678,326 37.826 4.26%
2020-03-31 0 22 37.60 37.40 38.50 449,069,215 36.78 36.58 37.66 34.82 42.01 11,781,451 38.117 -5.76%
2020-02-28 0 20 39.90 39.40 41.10 727,077,778 39.03 38.54 40.20 35.60 41.67 18,496,189 39.310 5.28%
2020-01-31 0 20 37.90 37.90 38.10 346,728,726 37.07 37.07 37.27 36.92 42.21 8,506,791 40.759 -8.78%
2019-12-31 0 20 41.55 41.45 41.65 127,230,578 40.64 40.54 40.74 38.10 40.74 3,193,305 39.843 6.27%
2019-11-29 0 21 39.10 38.95 39.20 165,707,580 38.24 38.10 38.34 38.10 40.25 4,228,163 39.191 -1.26%
2019-10-31 0 21 39.60 39.60 39.85 135,596,324 38.73 38.73 38.98 37.75 39.81 3,501,022 38.731 1.54%
2019-09-30 0 21 39.00 38.80 40.00 227,488,695 38.15 37.95 39.12 38.10 40.00 5,800,055 39.222 0.00%
2019-08-30 0 22 39.00 38.95 39.25 257,111,105 38.15 38.10 38.39 35.31 38.83 6,914,392 37.185 -0.38%
2019-07-31 0 22 39.15 39.10 39.20 190,879,041 38.29 38.24 38.34 36.80 39.07 4,993,896 38.222 0.87%
2019-06-28 0 19 39.20 39.10 39.40 221,315,707 37.96 37.86 38.15 35.20 38.25 5,985,660 36.974 6.52%
2019-05-31 0 21 36.80 36.75 37.00 316,867,241 35.64 35.59 35.83 35.01 39.07 8,792,332 36.039 -7.19%
2019-04-30 0 19 39.65 39.65 39.75 444,229,919 38.40 38.40 38.49 38.15 40.58 11,311,926 39.271 0.51%
2019-03-29 0 21 39.45 39.40 39.50 360,520,775 38.20 38.15 38.25 35.88 38.40 9,676,863 37.256 5.34%
2019-02-28 0 17 37.45 37.25 37.45 182,241,193 36.27 36.07 36.27 31.71 37.23 5,207,659 34.995 14.53%
2019-01-31 0 22 32.70 32.55 32.80 139,149,809 31.67 31.52 31.76 29.00 31.91 4,524,933 30.752 5.65%
2018-12-31 0 19 30.95 30.90 30.95 95,942,309 29.97 29.92 29.97 29.54 32.44 3,076,892 31.182 -4.62%
2018-11-30 0 22 32.45 32.00 32.60 218,891,964 31.42 30.99 31.57 30.75 32.93 6,909,653 31.679 0.31%
2018-10-31 0 21 32.35 31.90 32.40 214,837,406 31.33 30.89 31.38 29.78 33.70 6,843,593 31.392 -7.83%
2018-09-28 0 19 35.10 34.65 35.20 241,615,529 33.99 33.55 34.09 31.52 34.18 7,393,315 32.680 3.54%
2018-08-31 0 23 33.90 33.85 34.15 170,088,449 32.83 32.78 33.07 31.71 35.35 5,154,245 33.000 -5.44%
2018-07-31 0 21 35.85 35.85 36.30 287,601,925 34.72 34.72 35.15 32.21 35.54 8,495,923 33.852 0.59%
2018-06-29 0 20 36.00 35.85 36.10 170,388,041 34.51 34.37 34.61 33.46 37.68 4,797,804 35.514 -6.74%
2018-05-31 0 21 38.60 38.40 38.70 96,159,644 37.01 36.81 37.10 36.29 38.49 2,558,245 37.588 0.13%
2018-04-30 0 19 38.55 38.45 38.95 110,841,426 36.96 36.86 37.34 36.29 38.83 2,988,186 37.093 -3.26%
2018-03-29 0 21 39.85 39.65 40.00 109,729,791 38.20 38.01 38.35 37.20 40.36 2,808,527 39.070 -2.33%
2018-02-28 0 18 40.80 40.75 40.80 265,142,471 39.12 39.07 39.12 36.34 42.14 6,718,611 39.464 -6.21%
2018-01-31 0 22 43.50 43.35 43.65 393,247,683 41.70 41.56 41.85 39.64 43.19 9,505,344 41.371 5.71%
2017-12-29 0 19 41.15 41.00 41.35 265,136,106 39.45 39.31 39.64 38.59 40.22 6,759,004 39.227 0.98%
2017-11-30 0 22 40.75 40.75 40.80 496,228,334 39.07 39.07 39.12 38.92 41.90 12,429,157 39.925 -0.61%
2017-10-31 0 20 41.00 40.90 41.10 218,820,138 39.31 39.21 39.40 37.92 39.88 5,658,715 38.670 4.46%
2017-09-29 0 21 39.25 39.15 39.25 232,994,733 37.63 37.53 37.63 37.29 38.16 6,184,734 37.673 0.51%
2017-08-31 0 22 39.05 39.00 39.10 204,053,119 37.44 37.39 37.49 35.47 38.11 5,517,448 36.983 2.36%
2017-07-31 0 21 38.15 38.10 38.30 281,314,648 36.58 36.53 36.72 35.17 37.20 7,818,217 35.982 2.62%
2017-06-30 0 22 37.50 37.35 37.50 318,456,843 35.64 35.50 35.64 33.55 35.88 9,153,354 34.791 5.34%
2017-05-31 0 20 35.60 35.40 35.65 167,377,362 33.84 33.65 33.88 32.32 34.31 5,041,942 33.197 1.14%
2017-04-28 0 17 35.20 35.15 35.20 79,742,293 33.46 33.41 33.46 33.12 34.22 2,373,563 33.596 -0.56%
2017-03-31 0 23 35.40 35.25 35.40 130,245,440 33.65 33.50 33.65 32.93 34.60 3,902,324 33.376 0.85%
2017-02-28 0 20 35.10 35.00 35.20 115,810,508 33.36 33.27 33.46 32.46 34.65 3,461,073 33.461 1.15%
2017-01-27 0 19 34.70 33.90 34.90 131,193,426 32.98 32.22 33.17 31.46 33.27 4,043,700 32.444 2.51%
2016-12-30 0 20 33.85 33.70 34.15 137,854,111 32.17 32.03 32.46 31.94 34.84 4,166,191 33.089 -6.49%
2016-11-30 0 22 36.20 36.15 36.55 195,424,718 34.41 34.36 34.74 32.03 34.88 5,850,672 33.402 5.85%
2016-10-31 0 19 34.20 34.10 34.30 159,832,714 32.51 32.41 32.60 31.65 33.22 4,936,792 32.376 3.32%
2016-09-30 0 21 33.10 33.00 33.40 114,920,307 31.46 31.37 31.75 31.08 32.70 3,607,718 31.854 -2.65%
2016-08-31 0 22 34.00 33.90 34.15 225,048,860 32.32 32.22 32.46 30.65 33.69 6,987,290 32.208 4.45%
2016-07-29 0 20 32.55 32.50 32.70 293,219,738 30.94 30.89 31.08 30.43 32.32 9,377,994 31.267 1.84%
2016-06-30 0 21 32.25 32.25 32.35 208,554,958 30.38 30.38 30.47 28.59 31.09 6,933,870 30.078 -0.92%
2016-05-31 0 21 32.55 32.50 32.70 193,793,681 30.66 30.62 30.80 28.78 30.99 6,519,121 29.727 1.40%
2016-04-29 0 20 32.10 32.05 32.15 265,873,296 30.24 30.19 30.29 30.14 31.98 8,564,559 31.043 -2.58%
2016-03-31 0 21 32.95 32.95 33.05 358,192,591 31.04 31.04 31.13 27.60 31.89 11,876,892 30.159 11.69%
2016-02-29 0 18 29.50 29.50 29.70 383,996,577 27.79 27.79 27.98 27.04 30.00 13,491,484 28.462 -2.80%
2016-01-29 0 20 30.35 30.30 30.40 503,524,080 28.59 28.54 28.64 27.46 36.17 16,417,697 30.670 -20.34%
2015-12-31 0 22 38.10 38.10 38.25 498,541,324 35.89 35.89 36.03 33.87 37.49 13,960,084 35.712 5.98%
2015-11-30 0 21 35.95 35.85 36.05 672,284,250 33.87 33.77 33.96 32.50 36.74 18,962,002 35.454 2.42%
2015-10-30 0 20 35.10 35.10 35.45 424,824,142 33.06 33.06 33.39 30.33 34.76 12,914,572 32.895 9.86%
2015-09-30 0 20 31.95 31.85 32.00 663,571,857 30.10 30.00 30.14 28.59 32.88 21,477,780 30.896 -1.69%
2015-08-31 0 21 32.50 32.50 32.70 1,093,205,636 30.62 30.62 30.80 27.70 39.33 32,584,835 33.550 -14.47%
2015-07-31 0 22 38.00 37.95 38.10 1,233,599,931 35.80 35.75 35.89 28.05 41.19 33,379,237 36.957 -15.12%
2015-06-30 0 22 45.10 45.05 45.15 1,338,780,776 42.17 42.13 42.22 37.87 50.26 29,228,445 45.804 -9.89%
2015-05-29 0 19 50.05 50.05 50.30 1,029,960,359 46.80 46.80 47.04 41.19 49.56 22,899,918 44.977 5.81%
2015-04-30 0 19 47.30 47.30 47.40 1,165,640,314 44.23 44.23 44.32 37.54 45.07 27,914,373 41.758 17.81%
2015-03-31 0 22 40.15 40.05 40.15 1,144,931,417 37.54 37.45 37.54 32.07 39.04 32,665,900 35.050 11.99%
2015-02-27 0 18 35.85 35.80 35.85 644,162,275 33.52 33.48 33.52 30.81 33.71 19,944,419 32.298 5.60%
2015-01-30 0 21 33.95 33.95 34.00 953,046,302 31.75 31.75 31.79 29.74 34.41 29,099,923 32.751 -1.16%
2014-12-31 0 21 34.35 34.45 34.50 1,671,413,545 32.12 32.21 32.26 25.86 32.59 56,453,375 29.607 22.68%
2014-11-28 0 20 28.00 28.00 28.10 799,332,243 26.18 26.18 26.28 23.38 26.32 32,831,999 24.346 10.89%
2014-10-31 0 21 25.25 25.25 25.30 416,673,501 23.61 23.61 23.66 22.11 23.66 18,067,163 23.062 2.43%
2014-09-30 0 21 24.65 24.70 24.75 482,853,829 23.05 23.10 23.14 22.16 23.66 21,119,248 22.863 3.35%
2014-08-29 0 21 23.85 23.80 23.85 363,051,836 22.30 22.26 22.30 21.93 22.86 16,247,567 22.345 -0.83%
2014-07-31 0 22 24.05 23.95 24.00 336,225,616 22.49 22.40 22.44 20.15 22.54 15,614,891 21.532 11.08%
2014-06-30 0 20 21.95 21.85 21.95 185,699,372 20.25 20.15 20.25 19.88 20.66 9,217,419 20.147 0.69%
2014-05-30 0 20 21.80 21.80 21.90 163,285,591 20.11 20.11 20.20 19.55 20.43 8,142,231 20.054 -0.23%
2014-04-30 0 20 21.85 21.75 21.85 132,838,463 20.15 20.06 20.15 19.88 21.35 6,473,060 20.522 0.69%
2014-03-31 0 21 21.70 21.70 21.80 353,432,259 20.02 20.02 20.11 19.28 20.43 17,826,394 19.826 -1.14%
2014-02-28 0 19 21.95 21.90 21.95 426,904,264 20.25 20.20 20.25 19.83 21.54 20,619,406 20.704 -1.57%
2014-01-30 0 21 22.30 22.20 22.30 233,133,442 20.57 20.48 20.57 19.69 21.21 11,454,794 20.352 -3.04%
2013-12-31 0 20 23.00 22.95 23.00 299,797,043 21.21 21.17 21.21 20.71 22.69 13,740,759 21.818 -5.15%
2013-11-29 0 21 24.25 24.25 24.30 618,793,454 22.37 22.37 22.41 20.85 22.60 28,250,683 21.904 2.97%
2013-10-31 0 21 23.55 23.55 23.60 308,475,644 21.72 21.72 21.77 21.40 22.55 14,050,023 21.956 -0.84%
2013-09-30 0 20 23.75 23.70 23.75 255,075,645 21.91 21.86 21.91 21.31 22.87 11,484,954 22.210 3.04%
2013-08-30 0 21 23.05 23.00 23.05 239,155,163 21.26 21.21 21.26 20.29 22.09 11,259,298 21.241 6.22%
2013-07-31 0 22 21.70 21.70 21.85 362,896,789 20.02 20.02 20.15 19.63 21.46 17,816,492 20.369 0.10%
2013-06-28 0 19 21.85 21.85 21.90 801,335,094 20.00 20.00 20.04 18.58 23.70 37,827,464 21.184 -14.31%
2013-05-31 0 21 25.50 25.45 25.50 1,036,368,004 23.34 23.29 23.34 21.87 23.75 44,839,011 23.113 4.94%
2013-04-30 0 20 24.30 24.30 24.35 702,997,488 22.24 22.24 22.28 21.73 22.92 31,568,382 22.269 -1.62%
2013-03-28 0 20 24.70 24.70 24.75 962,235,468 22.60 22.60 22.65 22.56 24.30 41,293,072 23.303 -6.97%
2013-02-28 0 17 26.55 26.55 26.60 816,975,118 24.30 24.30 24.34 23.20 25.44 33,255,814 24.566 -0.93%
2013-01-31 0 22 26.80 26.70 26.80 1,255,513,265 24.53 24.43 24.53 22.97 24.57 52,741,316 23.805 6.35%
2012-12-31 0 19 25.20 25.15 25.20 2,231,366,632 23.06 23.02 23.06 19.54 23.43 104,685,715 21.315 15.86%
2012-11-30 0 22 21.75 21.70 21.75 1,289,922,862 19.90 19.86 19.90 19.58 21.41 63,371,836 20.355 -4.61%
2012-10-31 0 20 22.80 22.75 22.80 702,641,182 20.86 20.82 20.86 20.54 21.92 33,301,903 21.099 -0.87%
2012-09-28 0 20 23.00 22.95 23.00 286,111,670 21.05 21.00 21.05 20.00 21.51 13,777,591 20.766 4.07%
2012-08-31 0 23 22.10 22.05 22.15 512,379,870 20.22 20.18 20.27 20.09 22.19 24,016,302 21.335 -6.16%
2012-07-31 0 11 23.55 23.50 23.55 690,754,412 21.55 21.51 21.55 21.37 22.79 31,648,306 21.826

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top