Sany Heavy Equipment International Holdings Company Limited: O HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 00631 | 2009-11-25 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-05-12 | 0 | 7 | 11.84 | 11.83 | 11.84 | 873,406,718 | 11.84 | 11.83 | 11.84 | 10.80 | 12.85 | 72,469,825 | 12.052 | 9.73% |
| 2026-04-30 | 0 | 19 | 10.79 | 10.79 | 10.80 | 2,785,944,410 | 10.79 | 10.79 | 10.80 | 10.74 | 13.20 | 235,813,373 | 11.814 | -2.35% |
| 2026-03-31 | 0 | 22 | 11.05 | 11.04 | 11.05 | 3,055,247,977 | 11.05 | 11.04 | 11.05 | 10.58 | 16.24 | 232,548,226 | 13.138 | -29.84% |
| 2026-02-27 | 0 | 17 | 15.75 | 15.74 | 15.75 | 3,387,137,556 | 15.75 | 15.74 | 15.75 | 11.48 | 16.19 | 241,618,408 | 14.019 | 30.92% |
| 2026-01-30 | 0 | 21 | 12.03 | 12.03 | 12.04 | 3,330,949,995 | 12.03 | 12.03 | 12.04 | 8.520 | 13.00 | 302,133,368 | 11.025 | 38.91% |
| 2025-12-31 | 0 | 21 | 8.660 | 8.650 | 8.660 | 1,471,113,361 | 8.660 | 8.650 | 8.660 | 7.370 | 8.780 | 181,510,734 | 8.1048 | 19.12% |
| 2025-11-28 | 0 | 20 | 7.270 | 7.260 | 7.270 | 668,847,021 | 7.270 | 7.260 | 7.270 | 6.750 | 7.580 | 92,989,963 | 7.1927 | -0.82% |
| 2025-10-31 | 0 | 20 | 7.330 | 7.320 | 7.330 | 1,093,953,015 | 7.330 | 7.320 | 7.330 | 7.280 | 8.480 | 138,110,332 | 7.9209 | -9.84% |
| 2025-09-30 | 0 | 22 | 8.130 | 8.120 | 8.130 | 1,746,834,921 | 8.130 | 8.120 | 8.130 | 6.700 | 8.130 | 240,133,546 | 7.2744 | 18.51% |
| 2025-08-29 | 0 | 21 | 6.860 | 6.840 | 6.860 | 1,141,199,212 | 6.860 | 6.840 | 6.860 | 6.730 | 7.620 | 159,065,774 | 7.1744 | -6.79% |
| 2025-07-31 | 0 | 22 | 7.360 | 7.360 | 7.370 | 2,251,766,151 | 7.360 | 7.360 | 7.370 | 6.410 | 8.010 | 308,350,581 | 7.3026 | 9.04% |
| 2025-06-30 | 0 | 21 | 6.750 | 6.740 | 6.750 | 1,756,275,658 | 6.750 | 6.740 | 6.750 | 5.796 | 7.080 | 272,225,635 | 6.4515 | 11.87% |
| 2025-05-30 | 0 | 20 | 6.330 | 6.280 | 6.330 | 502,580,576 | 6.034 | 5.986 | 6.034 | 5.147 | 6.272 | 89,165,185 | 5.6365 | 11.64% |
| 2025-04-30 | 0 | 19 | 5.670 | 5.670 | 5.700 | 859,355,331 | 5.405 | 5.405 | 5.433 | 3.861 | 5.805 | 173,686,082 | 4.9478 | 19.12% |
| 2025-03-31 | 0 | 21 | 4.760 | 4.760 | 4.770 | 415,654,812 | 4.537 | 4.537 | 4.547 | 4.366 | 4.966 | 89,450,266 | 4.6468 | 3.25% |
| 2025-02-28 | 0 | 20 | 4.610 | 4.610 | 4.640 | 373,712,449 | 4.394 | 4.394 | 4.423 | 4.242 | 4.947 | 82,298,395 | 4.5409 | -8.53% |
| 2025-01-28 | 0 | 19 | 5.040 | 5.000 | 5.040 | 250,520,165 | 4.804 | 4.766 | 4.804 | 4.070 | 4.833 | 56,813,631 | 4.4095 | 11.75% |
| 2024-12-31 | 0 | 20 | 4.510 | 4.500 | 4.510 | 216,330,041 | 4.299 | 4.290 | 4.299 | 4.270 | 5.014 | 47,353,856 | 4.5684 | -7.77% |
| 2024-11-29 | 0 | 21 | 4.890 | 4.880 | 4.890 | 328,300,430 | 4.661 | 4.652 | 4.661 | 4.433 | 5.128 | 69,043,911 | 4.7550 | -3.93% |
| 2024-10-31 | 0 | 21 | 5.090 | 5.080 | 5.090 | 808,391,562 | 4.852 | 4.842 | 4.852 | 4.728 | 6.348 | 149,813,024 | 5.3960 | -12.54% |
| 2024-09-30 | 0 | 19 | 5.820 | 5.820 | 5.830 | 502,740,597 | 5.548 | 5.548 | 5.557 | 3.784 | 5.548 | 109,679,872 | 4.5837 | 29.05% |
| 2024-08-30 | 0 | 22 | 4.510 | 4.480 | 4.510 | 525,856,591 | 4.299 | 4.270 | 4.299 | 3.622 | 4.556 | 132,209,533 | 3.9774 | -3.84% |
| 2024-07-31 | 0 | 22 | 4.690 | 4.690 | 4.700 | 392,914,153 | 4.471 | 4.471 | 4.480 | 4.042 | 4.757 | 88,942,469 | 4.4176 | -3.50% |
| 2024-06-28 | 0 | 19 | 4.860 | 4.860 | 4.880 | 867,698,433 | 4.633 | 4.633 | 4.652 | 4.480 | 5.812 | 170,969,377 | 5.0752 | -15.88% |
| 2024-05-31 | 0 | 21 | 5.970 | 5.970 | 5.980 | 2,902,277,354 | 5.507 | 5.507 | 5.517 | 4.760 | 6.716 | 494,415,737 | 5.8701 | 8.35% |
| 2024-04-30 | 0 | 20 | 5.510 | 5.510 | 5.520 | 2,103,322,281 | 5.083 | 5.083 | 5.092 | 3.672 | 5.286 | 449,264,831 | 4.6817 | 9.54% |
| 2024-03-28 | 0 | 20 | 5.030 | 5.030 | 5.040 | 1,060,311,224 | 4.640 | 4.640 | 4.650 | 4.576 | 5.858 | 203,349,530 | 5.2142 | -17.27% |
| 2024-02-29 | 0 | 19 | 6.080 | 6.050 | 6.080 | 873,764,138 | 5.609 | 5.581 | 5.609 | 4.502 | 5.987 | 164,283,763 | 5.3186 | 19.92% |
| 2024-01-31 | 0 | 22 | 5.070 | 5.060 | 5.070 | 616,257,158 | 4.677 | 4.668 | 4.677 | 4.613 | 7.122 | 109,449,044 | 5.6305 | -32.85% |
| 2023-12-29 | 0 | 19 | 7.550 | 7.550 | 7.560 | 391,066,490 | 6.965 | 6.965 | 6.974 | 6.375 | 7.491 | 57,469,285 | 6.8048 | -7.02% |
| 2023-11-30 | 0 | 22 | 8.120 | 8.110 | 8.120 | 903,957,001 | 7.491 | 7.482 | 7.491 | 7.316 | 9.484 | 108,628,999 | 8.3215 | -21.01% |
| 2023-10-31 | 0 | 20 | 10.28 | 10.26 | 10.28 | 694,374,620 | 9.484 | 9.465 | 9.484 | 9.373 | 11.88 | 65,186,346 | 10.652 | -16.96% |
| 2023-09-29 | 0 | 19 | 12.38 | 12.36 | 12.38 | 941,095,513 | 11.42 | 11.40 | 11.42 | 10.50 | 12.07 | 83,553,553 | 11.263 | 1.14% |
| 2023-08-31 | 0 | 23 | 12.24 | 12.20 | 12.24 | 785,511,379 | 11.29 | 11.25 | 11.29 | 10.26 | 11.79 | 70,955,304 | 11.071 | -0.65% |
| 2023-07-31 | 0 | 20 | 12.32 | 12.32 | 12.34 | 929,752,337 | 11.37 | 11.37 | 11.38 | 9.207 | 12.07 | 88,288,210 | 10.531 | 20.08% |
| 2023-06-30 | 0 | 21 | 10.26 | 10.24 | 10.26 | 1,021,505,249 | 9.465 | 9.447 | 9.465 | 8.842 | 9.963 | 109,650,285 | 9.3160 | 1.14% |
| 2023-05-31 | 0 | 21 | 10.34 | 10.32 | 10.34 | 1,442,718,041 | 9.358 | 9.340 | 9.358 | 9.041 | 10.32 | 149,457,286 | 9.6530 | -0.58% |
| 2023-04-28 | 0 | 17 | 10.40 | 10.40 | 10.42 | 935,665,831 | 9.412 | 9.412 | 9.430 | 6.987 | 9.467 | 113,986,312 | 8.2086 | 27.29% |
| 2023-03-31 | 0 | 23 | 8.170 | 8.140 | 8.170 | 474,271,119 | 7.394 | 7.367 | 7.394 | 6.426 | 7.548 | 66,904,443 | 7.0888 | 4.34% |
| 2023-02-28 | 0 | 20 | 7.830 | 7.830 | 7.850 | 333,980,068 | 7.086 | 7.086 | 7.105 | 6.842 | 7.512 | 46,675,684 | 7.1553 | -1.14% |
| 2023-01-31 | 0 | 18 | 7.920 | 7.900 | 7.920 | 312,451,870 | 7.168 | 7.150 | 7.168 | 7.059 | 7.602 | 42,711,501 | 7.3154 | -1.25% |
| 2022-12-30 | 0 | 20 | 8.020 | 8.000 | 8.020 | 394,396,688 | 7.258 | 7.240 | 7.258 | 6.806 | 7.738 | 54,955,968 | 7.1766 | -3.49% |
| 2022-11-30 | 0 | 22 | 8.310 | 8.300 | 8.310 | 421,917,150 | 7.521 | 7.512 | 7.521 | 5.837 | 7.521 | 61,009,523 | 6.9156 | 29.04% |
| 2022-10-31 | 0 | 20 | 6.440 | 6.440 | 6.450 | 251,855,524 | 5.828 | 5.828 | 5.837 | 5.792 | 7.195 | 40,034,423 | 6.2910 | -15.93% |
| 2022-09-30 | 0 | 21 | 7.660 | 7.660 | 7.690 | 386,948,581 | 6.933 | 6.933 | 6.960 | 6.625 | 7.937 | 51,721,474 | 7.4814 | -5.90% |
| 2022-08-31 | 0 | 23 | 8.140 | 8.130 | 8.140 | 300,019,868 | 7.367 | 7.358 | 7.367 | 7.195 | 7.838 | 40,347,647 | 7.4359 | -5.13% |
| 2022-07-29 | 0 | 20 | 8.580 | 8.570 | 8.580 | 329,490,375 | 7.765 | 7.756 | 7.765 | 7.267 | 8.037 | 43,539,905 | 7.5675 | 2.88% |
| 2022-06-30 | 0 | 21 | 8.340 | 8.330 | 8.340 | 343,328,643 | 7.548 | 7.539 | 7.548 | 6.688 | 7.666 | 48,281,133 | 7.1110 | 7.65% |
| 2022-05-31 | 0 | 20 | 7.900 | 7.900 | 7.910 | 271,273,980 | 7.012 | 7.012 | 7.020 | 6.080 | 7.012 | 41,238,764 | 6.5781 | 5.47% |
| 2022-04-29 | 0 | 18 | 7.490 | 7.470 | 7.490 | 243,830,001 | 6.648 | 6.630 | 6.648 | 6.257 | 7.482 | 35,500,160 | 6.8684 | -8.44% |
| 2022-03-31 | 0 | 23 | 8.180 | 8.180 | 8.190 | 503,949,785 | 7.260 | 7.260 | 7.269 | 6.177 | 7.677 | 71,021,616 | 7.0957 | 1.24% |
| 2022-02-28 | 0 | 17 | 8.080 | 8.070 | 8.080 | 201,198,550 | 7.171 | 7.162 | 7.171 | 6.923 | 7.828 | 27,493,015 | 7.3182 | -0.74% |
| 2022-01-31 | 0 | 21 | 8.140 | 8.130 | 8.140 | 394,274,585 | 7.225 | 7.216 | 7.225 | 6.222 | 7.500 | 56,897,860 | 6.9295 | 7.96% |
| 2021-12-31 | 0 | 22 | 7.540 | 7.540 | 7.650 | 427,517,460 | 6.692 | 6.692 | 6.790 | 6.151 | 7.349 | 62,317,686 | 6.8603 | -7.03% |
| 2021-11-30 | 0 | 22 | 8.110 | 8.100 | 8.110 | 561,519,558 | 7.198 | 7.189 | 7.198 | 6.674 | 7.926 | 77,453,232 | 7.2498 | -9.08% |
| 2021-10-29 | 0 | 18 | 8.920 | 8.910 | 8.920 | 388,486,042 | 7.917 | 7.908 | 7.917 | 7.722 | 8.742 | 47,446,093 | 8.1879 | -3.25% |
| 2021-09-30 | 0 | 21 | 9.220 | 9.220 | 9.230 | 1,208,264,276 | 8.183 | 8.183 | 8.192 | 7.908 | 9.585 | 137,146,244 | 8.8100 | -7.80% |
| 2021-08-31 | 0 | 22 | 10.00 | 10.00 | 10.02 | 1,265,678,298 | 8.875 | 8.875 | 8.893 | 7.429 | 9.177 | 149,604,970 | 8.4601 | 17.23% |
| 2021-07-30 | 0 | 21 | 8.530 | 8.530 | 8.540 | 963,511,556 | 7.571 | 7.571 | 7.580 | 6.390 | 7.881 | 137,080,279 | 7.0288 | 8.39% |
| 2021-06-30 | 0 | 21 | 7.870 | 7.860 | 7.870 | 991,876,530 | 6.985 | 6.976 | 6.985 | 6.834 | 8.165 | 131,688,804 | 7.5320 | -8.59% |
| 2021-05-31 | 0 | 20 | 8.610 | 8.600 | 8.610 | 2,384,880,454 | 7.642 | 7.633 | 7.642 | 7.120 | 9.400 | 294,542,703 | 8.0969 | -7.24% |
| 2021-04-30 | 0 | 19 | 9.430 | 9.420 | 9.430 | 1,086,409,323 | 8.238 | 8.230 | 8.238 | 7.653 | 8.876 | 132,501,293 | 8.1992 | 2.17% |
| 2021-03-31 | 0 | 23 | 9.230 | 9.200 | 9.230 | 1,906,552,175 | 8.064 | 8.038 | 8.064 | 6.168 | 8.649 | 257,429,878 | 7.4061 | 6.09% |
| 2021-02-26 | 0 | 18 | 8.700 | 8.660 | 8.700 | 1,217,309,158 | 7.601 | 7.566 | 7.601 | 5.539 | 8.562 | 167,062,266 | 7.2866 | 34.67% |
| 2021-01-29 | 0 | 20 | 6.460 | 6.450 | 6.470 | 1,076,264,893 | 5.644 | 5.635 | 5.652 | 4.962 | 6.290 | 189,596,721 | 5.6766 | 11.38% |
| 2020-12-31 | 0 | 22 | 5.800 | 5.750 | 5.800 | 618,681,899 | 5.067 | 5.023 | 5.067 | 3.713 | 5.067 | 142,061,081 | 4.3550 | 28.89% |
| 2020-11-30 | 0 | 21 | 4.500 | 4.490 | 4.500 | 289,691,017 | 3.931 | 3.923 | 3.931 | 3.591 | 4.141 | 75,202,617 | 3.8521 | 5.63% |
| 2020-10-30 | 0 | 18 | 4.260 | 4.230 | 4.260 | 365,742,435 | 3.722 | 3.696 | 3.722 | 3.687 | 4.429 | 91,237,613 | 4.0087 | -6.37% |
| 2020-09-30 | 0 | 22 | 4.550 | 4.550 | 4.560 | 482,630,616 | 3.975 | 3.975 | 3.984 | 3.626 | 4.237 | 125,027,547 | 3.8602 | 5.57% |
| 2020-08-31 | 0 | 21 | 4.310 | 4.300 | 4.310 | 530,988,481 | 3.765 | 3.757 | 3.765 | 3.267 | 3.765 | 153,284,467 | 3.4641 | 6.42% |
| 2020-07-31 | 0 | 22 | 4.050 | 4.050 | 4.080 | 596,690,046 | 3.538 | 3.538 | 3.564 | 3.154 | 3.800 | 173,003,612 | 3.4490 | 12.81% |
| 2020-06-30 | 0 | 21 | 3.590 | 3.530 | 3.590 | 306,927,666 | 3.136 | 3.084 | 3.136 | 2.962 | 3.407 | 95,988,296 | 3.1976 | -4.77% |
| 2020-05-29 | 0 | 20 | 3.770 | 3.770 | 3.780 | 338,136,943 | 3.294 | 3.294 | 3.302 | 3.171 | 3.605 | 99,487,052 | 3.3988 | -5.53% |
| 2020-04-29 | 0 | 19 | 4.120 | 4.110 | 4.120 | 581,023,567 | 3.486 | 3.478 | 3.486 | 3.148 | 3.749 | 167,636,728 | 3.4660 | -0.72% |
| 2020-03-31 | 0 | 22 | 4.150 | 4.140 | 4.150 | 991,457,849 | 3.512 | 3.503 | 3.512 | 3.004 | 4.417 | 270,362,494 | 3.6671 | -10.75% |
| 2020-02-28 | 0 | 20 | 4.650 | 4.640 | 4.650 | 585,283,648 | 3.935 | 3.926 | 3.935 | 2.996 | 4.146 | 153,588,564 | 3.8107 | 22.69% |
| 2020-01-31 | 0 | 20 | 3.790 | 3.790 | 3.800 | 473,701,563 | 3.207 | 3.207 | 3.216 | 3.139 | 4.045 | 126,733,780 | 3.7378 | -11.03% |
| 2019-12-31 | 0 | 20 | 4.260 | 4.260 | 4.290 | 348,193,600 | 3.605 | 3.605 | 3.630 | 3.300 | 3.833 | 97,138,584 | 3.5845 | 8.40% |
| 2019-11-29 | 0 | 21 | 3.930 | 3.930 | 3.940 | 424,991,176 | 3.326 | 3.326 | 3.334 | 3.266 | 3.673 | 122,583,474 | 3.4670 | -4.61% |
| 2019-10-31 | 0 | 21 | 4.120 | 4.100 | 4.120 | 483,605,055 | 3.486 | 3.469 | 3.486 | 2.801 | 3.529 | 153,342,059 | 3.1538 | 22.26% |
| 2019-09-30 | 0 | 21 | 3.370 | 3.370 | 3.380 | 273,926,428 | 2.852 | 2.852 | 2.860 | 2.539 | 2.979 | 96,958,926 | 2.8252 | 5.97% |
| 2019-08-30 | 0 | 22 | 3.180 | 3.170 | 3.180 | 419,944,341 | 2.691 | 2.682 | 2.691 | 2.302 | 2.996 | 158,298,390 | 2.6529 | 2.58% |
| 2019-07-31 | 0 | 22 | 3.100 | 3.100 | 3.110 | 368,395,335 | 2.623 | 2.623 | 2.632 | 2.420 | 2.894 | 137,235,180 | 2.6844 | 9.93% |
| 2019-06-28 | 0 | 19 | 2.820 | 2.800 | 2.820 | 214,247,622 | 2.386 | 2.369 | 2.386 | 2.217 | 2.522 | 90,084,311 | 2.3783 | -1.05% |
| 2019-05-31 | 0 | 21 | 2.850 | 2.830 | 2.860 | 379,930,030 | 2.412 | 2.395 | 2.420 | 2.327 | 3.144 | 145,161,332 | 2.6173 | -21.65% |
| 2019-04-30 | 0 | 19 | 3.750 | 3.740 | 3.750 | 978,270,977 | 3.078 | 3.070 | 3.078 | 2.758 | 3.382 | 321,863,256 | 3.0394 | 11.28% |
| 2019-03-29 | 0 | 21 | 3.370 | 3.350 | 3.370 | 570,270,232 | 2.766 | 2.750 | 2.766 | 2.282 | 2.930 | 215,904,615 | 2.6413 | 20.36% |
| 2019-02-28 | 0 | 17 | 2.800 | 2.790 | 2.800 | 275,419,113 | 2.298 | 2.290 | 2.298 | 2.126 | 2.495 | 117,641,286 | 2.3412 | 7.69% |
| 2019-01-31 | 0 | 22 | 2.600 | 2.590 | 2.600 | 131,272,601 | 2.134 | 2.126 | 2.134 | 1.888 | 2.200 | 63,098,200 | 2.0804 | -2.62% |
| 2018-12-31 | 0 | 19 | 2.670 | 2.650 | 2.670 | 94,196,089 | 2.192 | 2.175 | 2.192 | 1.978 | 2.241 | 44,602,887 | 2.1119 | 5.53% |
| 2018-11-30 | 0 | 22 | 2.530 | 2.530 | 2.550 | 90,207,184 | 2.077 | 2.077 | 2.093 | 1.756 | 2.159 | 45,961,881 | 1.9627 | 11.95% |
| 2018-10-31 | 0 | 21 | 2.260 | 2.250 | 2.280 | 103,185,431 | 1.855 | 1.847 | 1.871 | 1.691 | 2.241 | 53,524,971 | 1.9278 | -16.61% |
| 2018-09-28 | 0 | 19 | 2.710 | 2.710 | 2.720 | 109,801,033 | 2.224 | 2.224 | 2.233 | 2.150 | 2.306 | 49,447,511 | 2.2206 | -2.52% |
| 2018-08-31 | 0 | 23 | 2.780 | 2.780 | 2.790 | 172,619,803 | 2.282 | 2.282 | 2.290 | 1.995 | 2.347 | 78,746,732 | 2.1921 | -1.07% |
| 2018-07-31 | 0 | 21 | 2.810 | 2.800 | 2.810 | 179,167,139 | 2.306 | 2.298 | 2.306 | 2.142 | 2.421 | 78,625,407 | 2.2787 | -2.77% |
| 2018-06-29 | 0 | 20 | 2.890 | 2.890 | 2.900 | 417,414,637 | 2.372 | 2.372 | 2.380 | 2.068 | 2.495 | 176,693,005 | 2.3624 | 15.60% |
| 2018-05-31 | 0 | 21 | 2.500 | 2.500 | 2.560 | 211,787,140 | 2.052 | 2.052 | 2.101 | 1.937 | 2.315 | 100,071,134 | 2.1164 | 2.04% |
| 2018-04-30 | 0 | 19 | 2.450 | 2.390 | 2.450 | 185,260,477 | 2.011 | 1.962 | 2.011 | 1.798 | 2.150 | 92,568,081 | 2.0013 | 7.46% |
| 2018-03-29 | 0 | 21 | 2.280 | 2.280 | 2.290 | 93,205,254 | 1.871 | 1.871 | 1.880 | 1.666 | 1.880 | 52,214,933 | 1.7850 | 3.64% |
| 2018-02-28 | 0 | 18 | 2.200 | 2.200 | 2.210 | 214,642,779 | 1.806 | 1.806 | 1.814 | 1.609 | 2.011 | 119,547,016 | 1.7955 | -0.14% |
| 2018-01-31 | 0 | 22 | 2.380 | 2.350 | 2.380 | 671,221,629 | 1.808 | 1.785 | 1.808 | 1.314 | 2.112 | 393,141,316 | 1.7073 | 39.18% |
| 2017-12-29 | 0 | 19 | 1.710 | 1.710 | 1.720 | 109,384,386 | 1.299 | 1.299 | 1.307 | 0.874 | 1.330 | 99,821,157 | 1.0958 | 37.90% |
| 2017-11-30 | 0 | 22 | 1.240 | 1.210 | 1.240 | 48,657,005 | 0.942 | 0.919 | 0.942 | 0.904 | 1.079 | 50,233,735 | 0.9686 | -10.14% |
| 2017-10-31 | 0 | 20 | 1.380 | 1.380 | 1.390 | 35,588,188 | 1.048 | 1.048 | 1.056 | 1.018 | 1.124 | 33,008,372 | 1.0782 | -2.82% |
| 2017-09-29 | 0 | 21 | 1.420 | 1.390 | 1.420 | 96,810,878 | 1.079 | 1.056 | 1.079 | 1.018 | 1.208 | 85,861,128 | 1.1275 | 4.41% |
| 2017-08-31 | 0 | 22 | 1.360 | 1.340 | 1.360 | 62,749,927 | 1.033 | 1.018 | 1.033 | 0.988 | 1.155 | 58,263,341 | 1.0770 | -8.72% |
| 2017-07-31 | 0 | 21 | 1.490 | 1.460 | 1.490 | 88,468,880 | 1.132 | 1.109 | 1.132 | 0.995 | 1.238 | 77,777,425 | 1.1375 | 12.88% |
| 2017-06-30 | 0 | 22 | 1.320 | 1.320 | 1.330 | 38,161,386 | 1.003 | 1.003 | 1.010 | 0.972 | 1.079 | 37,578,987 | 1.0155 | -1.49% |
| 2017-05-31 | 0 | 20 | 1.340 | 1.330 | 1.350 | 30,897,122 | 1.018 | 1.010 | 1.026 | 1.003 | 1.193 | 28,069,370 | 1.1007 | -11.84% |
| 2017-04-28 | 0 | 17 | 1.520 | 1.520 | 1.530 | 40,221,584 | 1.155 | 1.155 | 1.162 | 1.094 | 1.254 | 34,144,684 | 1.1780 | -0.65% |
| 2017-03-31 | 0 | 23 | 1.530 | 1.530 | 1.550 | 140,813,473 | 1.162 | 1.162 | 1.178 | 1.048 | 1.330 | 115,142,559 | 1.2229 | 10.87% |
| 2017-02-28 | 0 | 20 | 1.380 | 1.370 | 1.380 | 64,904,930 | 1.048 | 1.041 | 1.048 | 1.018 | 1.200 | 59,172,934 | 1.0969 | -0.72% |
| 2017-01-27 | 0 | 19 | 1.390 | 1.390 | 1.400 | 135,942,322 | 1.056 | 1.056 | 1.064 | 0.904 | 1.102 | 137,785,351 | 0.9866 | 12.10% |
| 2016-12-30 | 0 | 20 | 1.240 | 1.230 | 1.240 | 44,038,935 | 0.942 | 0.934 | 0.942 | 0.919 | 1.048 | 45,294,423 | 0.9723 | -8.15% |
| 2016-11-30 | 0 | 22 | 1.350 | 1.330 | 1.350 | 80,042,030 | 1.026 | 1.010 | 1.026 | 0.843 | 1.056 | 83,476,096 | 0.9589 | 11.57% |
| 2016-10-31 | 0 | 19 | 1.210 | 1.210 | 1.230 | 33,454,064 | 0.919 | 0.919 | 0.934 | 0.828 | 1.026 | 35,526,568 | 0.9417 | 12.04% |
| 2016-09-30 | 0 | 21 | 1.080 | 1.080 | 1.090 | 39,061,460 | 0.821 | 0.821 | 0.828 | 0.798 | 0.927 | 45,106,092 | 0.8660 | -2.70% |
| 2016-08-31 | 0 | 22 | 1.110 | 1.100 | 1.110 | 35,537,439 | 0.843 | 0.836 | 0.843 | 0.798 | 0.972 | 39,253,777 | 0.9053 | -11.20% |
| 2016-07-29 | 0 | 20 | 1.250 | 1.250 | 1.260 | 37,268,124 | 0.950 | 0.950 | 0.957 | 0.950 | 1.132 | 37,179,901 | 1.0024 | -13.19% |
| 2016-06-30 | 0 | 21 | 1.440 | 1.420 | 1.440 | 15,628,019 | 1.094 | 1.079 | 1.094 | 1.071 | 1.216 | 13,907,655 | 1.1237 | -4.00% |
| 2016-05-31 | 0 | 21 | 1.500 | 1.490 | 1.500 | 13,442,169 | 1.140 | 1.132 | 1.140 | 1.132 | 1.216 | 11,433,560 | 1.1757 | -3.23% |
| 2016-04-29 | 0 | 20 | 1.550 | 1.540 | 1.550 | 32,156,137 | 1.178 | 1.170 | 1.178 | 1.155 | 1.307 | 25,904,891 | 1.2413 | -2.52% |
| 2016-03-31 | 0 | 21 | 1.590 | 1.580 | 1.590 | 33,020,470 | 1.208 | 1.200 | 1.208 | 1.147 | 1.307 | 27,232,042 | 1.2126 | 0.00% |
| 2016-02-29 | 0 | 18 | 1.590 | 1.570 | 1.600 | 19,931,561 | 1.208 | 1.193 | 1.216 | 1.064 | 1.269 | 17,256,830 | 1.1550 | 1.27% |
| 2016-01-29 | 0 | 20 | 1.570 | 1.550 | 1.570 | 30,403,592 | 1.193 | 1.178 | 1.193 | 1.026 | 1.360 | 25,502,069 | 1.1922 | -9.77% |
| 2015-12-31 | 0 | 22 | 1.740 | 1.710 | 1.740 | 68,662,129 | 1.322 | 1.299 | 1.322 | 1.223 | 1.368 | 52,912,720 | 1.2976 | 3.57% |
| 2015-11-30 | 0 | 21 | 1.680 | 1.680 | 1.740 | 42,616,288 | 1.276 | 1.276 | 1.322 | 1.261 | 1.466 | 31,432,238 | 1.3558 | -11.11% |
| 2015-10-30 | 0 | 20 | 1.890 | 1.890 | 1.900 | 61,501,218 | 1.436 | 1.436 | 1.444 | 1.231 | 1.489 | 44,555,315 | 1.3803 | 15.95% |
| 2015-09-30 | 0 | 20 | 1.630 | 1.610 | 1.630 | 92,146,030 | 1.238 | 1.223 | 1.238 | 1.178 | 1.421 | 71,771,805 | 1.2839 | -1.81% |
| 2015-08-31 | 0 | 21 | 1.660 | 1.640 | 1.660 | 78,426,522 | 1.261 | 1.246 | 1.261 | 1.033 | 1.474 | 61,834,878 | 1.2683 | -2.35% |
| 2015-07-31 | 0 | 22 | 1.700 | 1.690 | 1.700 | 255,849,169 | 1.292 | 1.284 | 1.292 | 0.988 | 1.656 | 194,691,230 | 1.3141 | -20.93% |
| 2015-06-30 | 0 | 22 | 2.150 | 2.150 | 2.160 | 430,781,534 | 1.633 | 1.633 | 1.641 | 1.542 | 2.112 | 230,162,158 | 1.8716 | -16.67% |
| 2015-05-29 | 0 | 19 | 2.580 | 2.570 | 2.590 | 626,667,102 | 1.960 | 1.953 | 1.968 | 1.466 | 2.097 | 356,392,853 | 1.7584 | 17.81% |
| 2015-04-30 | 0 | 19 | 2.190 | 2.190 | 2.200 | 801,883,722 | 1.664 | 1.664 | 1.671 | 1.337 | 1.747 | 500,157,843 | 1.6033 | 23.73% |
| 2015-03-31 | 0 | 22 | 1.770 | 1.760 | 1.780 | 176,973,298 | 1.345 | 1.337 | 1.352 | 1.185 | 1.451 | 135,994,901 | 1.3013 | 6.63% |
| 2015-02-27 | 0 | 18 | 1.660 | 1.640 | 1.660 | 75,074,862 | 1.261 | 1.246 | 1.261 | 1.185 | 1.299 | 60,599,025 | 1.2389 | -0.60% |
| 2015-01-30 | 0 | 21 | 1.670 | 1.660 | 1.670 | 228,749,009 | 1.269 | 1.261 | 1.269 | 1.238 | 1.626 | 160,456,885 | 1.4256 | -18.14% |
| 2014-12-31 | 0 | 21 | 2.040 | 2.040 | 2.050 | 444,737,016 | 1.550 | 1.550 | 1.557 | 1.406 | 1.717 | 285,652,721 | 1.5569 | 2.00% |
| 2014-11-28 | 0 | 20 | 2.000 | 1.990 | 2.000 | 320,286,845 | 1.519 | 1.512 | 1.519 | 1.292 | 1.626 | 211,574,786 | 1.5138 | 16.28% |
| 2014-10-31 | 0 | 21 | 1.720 | 1.710 | 1.720 | 78,665,516 | 1.307 | 1.299 | 1.307 | 1.155 | 1.390 | 61,496,340 | 1.2792 | -0.58% |
| 2014-09-30 | 0 | 21 | 1.730 | 1.710 | 1.730 | 145,883,747 | 1.314 | 1.299 | 1.314 | 1.276 | 1.428 | 108,050,827 | 1.3501 | 2.37% |
| 2014-08-29 | 0 | 21 | 1.690 | 1.680 | 1.690 | 174,966,859 | 1.284 | 1.276 | 1.284 | 1.269 | 1.451 | 128,141,979 | 1.3654 | -7.65% |
| 2014-07-31 | 0 | 22 | 1.830 | 1.820 | 1.830 | 178,925,301 | 1.390 | 1.383 | 1.390 | 1.254 | 1.459 | 132,060,227 | 1.3549 | 6.40% |
| 2014-06-30 | 0 | 20 | 1.720 | 1.710 | 1.720 | 45,458,578 | 1.307 | 1.299 | 1.307 | 1.276 | 1.383 | 33,949,334 | 1.3390 | -1.71% |
| 2014-05-30 | 0 | 20 | 1.750 | 1.740 | 1.750 | 40,230,789 | 1.330 | 1.322 | 1.330 | 1.292 | 1.428 | 29,734,444 | 1.3530 | -2.78% |
| 2014-04-30 | 0 | 20 | 1.800 | 1.780 | 1.800 | 106,618,967 | 1.368 | 1.352 | 1.368 | 1.314 | 1.527 | 74,150,913 | 1.4379 | 3.45% |
| 2014-03-31 | 0 | 21 | 1.740 | 1.730 | 1.740 | 115,331,151 | 1.322 | 1.314 | 1.322 | 1.269 | 1.641 | 78,820,547 | 1.4632 | -19.07% |
| 2014-02-28 | 0 | 19 | 2.150 | 2.120 | 2.150 | 99,610,865 | 1.633 | 1.611 | 1.633 | 1.489 | 1.763 | 62,461,808 | 1.5947 | 6.44% |
| 2014-01-30 | 0 | 21 | 2.020 | 2.030 | 2.050 | 114,821,271 | 1.535 | 1.542 | 1.557 | 1.497 | 1.854 | 67,648,840 | 1.6973 | -16.87% |
| 2013-12-31 | 0 | 20 | 2.430 | 2.410 | 2.430 | 221,966,177 | 1.846 | 1.831 | 1.846 | 1.770 | 2.173 | 113,028,284 | 1.9638 | -11.96% |
| 2013-11-29 | 0 | 21 | 2.760 | 2.750 | 2.780 | 403,348,323 | 2.097 | 2.089 | 2.112 | 1.595 | 2.120 | 213,996,320 | 1.8848 | 23.21% |
| 2013-10-31 | 0 | 21 | 2.240 | 2.220 | 2.250 | 183,879,048 | 1.702 | 1.687 | 1.709 | 1.679 | 1.892 | 102,967,673 | 1.7858 | -5.08% |
| 2013-09-30 | 0 | 20 | 2.360 | 2.340 | 2.360 | 211,458,036 | 1.793 | 1.778 | 1.793 | 1.702 | 1.983 | 114,000,947 | 1.8549 | 4.42% |
| 2013-08-30 | 0 | 21 | 2.260 | 2.250 | 2.260 | 160,292,042 | 1.717 | 1.709 | 1.717 | 1.687 | 2.089 | 85,835,968 | 1.8674 | -0.88% |
| 2013-07-31 | 0 | 22 | 2.280 | 2.260 | 2.280 | 305,171,698 | 1.732 | 1.717 | 1.732 | 1.337 | 1.861 | 188,518,907 | 1.6188 | 16.92% |
| 2013-06-28 | 0 | 19 | 1.950 | 1.940 | 1.970 | 269,104,904 | 1.481 | 1.474 | 1.497 | 1.466 | 2.274 | 152,215,345 | 1.7679 | -34.42% |
| 2013-05-31 | 0 | 21 | 3.060 | 3.060 | 3.070 | 489,643,608 | 2.259 | 2.259 | 2.266 | 2.126 | 2.399 | 217,342,014 | 2.2529 | -1.61% |
| 2013-04-30 | 0 | 20 | 3.110 | 3.110 | 3.120 | 257,304,532 | 2.296 | 2.296 | 2.303 | 2.237 | 2.650 | 106,845,839 | 2.4082 | -13.37% |
| 2013-03-28 | 0 | 20 | 3.590 | 3.580 | 3.590 | 535,215,477 | 2.650 | 2.643 | 2.650 | 2.333 | 2.776 | 210,546,094 | 2.5420 | 2.57% |
| 2013-02-28 | 0 | 17 | 3.500 | 3.470 | 3.500 | 515,247,640 | 2.584 | 2.562 | 2.584 | 2.362 | 2.746 | 203,333,592 | 2.5340 | -4.89% |
| 2013-01-31 | 0 | 22 | 3.680 | 3.680 | 3.690 | 1,218,742,714 | 2.717 | 2.717 | 2.724 | 2.658 | 3.484 | 413,822,432 | 2.9451 | -9.14% |
| 2012-12-31 | 0 | 19 | 4.050 | 4.050 | 4.060 | 603,070,221 | 2.990 | 2.990 | 2.997 | 2.599 | 3.152 | 210,771,374 | 2.8613 | 6.86% |
| 2012-11-30 | 0 | 22 | 3.790 | 3.780 | 3.790 | 940,919,994 | 2.798 | 2.790 | 2.798 | 2.731 | 3.182 | 325,366,988 | 2.8919 | -6.88% |
| 2012-10-31 | 0 | 20 | 4.070 | 4.060 | 4.070 | 618,578,743 | 3.005 | 2.997 | 3.005 | 2.879 | 3.440 | 200,288,342 | 3.0884 | -3.55% |
| 2012-09-28 | 0 | 20 | 4.220 | 4.220 | 4.240 | 290,747,045 | 3.115 | 3.115 | 3.130 | 2.702 | 3.315 | 95,867,696 | 3.0328 | 4.98% |
| 2012-08-31 | 0 | 23 | 4.020 | 3.970 | 4.020 | 416,771,035 | 2.968 | 2.931 | 2.968 | 2.717 | 3.418 | 135,806,152 | 3.0689 | 3.08% |
| 2012-07-31 | 0 | 21 | 3.900 | 3.880 | 3.900 | 284,347,695 | 2.879 | 2.864 | 2.879 | 2.576 | 3.381 | 96,238,643 | 2.9546 | -5.80% |
| 2012-06-29 | 0 | 21 | 4.140 | 4.130 | 4.140 | 381,836,048 | 3.056 | 3.049 | 3.056 | 2.975 | 3.566 | 115,080,551 | 3.3180 | -12.29% |
| 2012-05-31 | 0 | 22 | 4.720 | 4.720 | 4.780 | 663,650,232 | 3.484 | 3.484 | 3.529 | 3.344 | 4.427 | 172,524,069 | 3.8467 | -20.38% |
| 2012-04-30 | 0 | 18 | 5.990 | 5.940 | 5.950 | 611,473,180 | 4.376 | 4.340 | 4.347 | 3.945 | 4.720 | 139,572,858 | 4.3810 | 2.04% |
| 2012-03-30 | 0 | 22 | 5.870 | 5.840 | 5.870 | 632,719,559 | 4.289 | 4.267 | 4.289 | 4.157 | 4.997 | 139,446,472 | 4.5374 | -14.18% |
| 2012-02-29 | 0 | 21 | 6.840 | 6.820 | 6.840 | 1,166,198,479 | 4.997 | 4.983 | 4.997 | 4.712 | 5.049 | 240,121,566 | 4.8567 | 0.44% |
| 2012-01-31 | 0 | 18 | 6.810 | 6.780 | 6.820 | 541,095,215 | 4.975 | 4.954 | 4.983 | 4.574 | 5.370 | 109,370,686 | 4.9474 | 7.58% |
| 2011-12-30 | 0 | 20 | 6.330 | 6.300 | 6.310 | 838,723,059 | 4.625 | 4.603 | 4.610 | 4.420 | 5.881 | 167,346,874 | 5.0119 | -10.97% |
| 2011-11-30 | 0 | 22 | 7.110 | 7.100 | 7.110 | 940,395,402 | 5.195 | 5.187 | 5.195 | 4.574 | 5.706 | 179,598,187 | 5.2361 | 2.45% |
| 2011-10-31 | 0 | 20 | 6.940 | 6.940 | 7.000 | 823,473,070 | 5.070 | 5.070 | 5.114 | 3.777 | 5.626 | 176,918,939 | 4.6545 | 11.76% |
| 2011-09-30 | 0 | 20 | 6.210 | 6.190 | 6.250 | 855,149,242 | 4.537 | 4.522 | 4.566 | 4.245 | 5.940 | 167,409,710 | 5.1081 | -19.66% |
| 2011-08-31 | 0 | 23 | 7.730 | 7.640 | 7.730 | 1,149,184,413 | 5.648 | 5.582 | 5.648 | 4.457 | 5.881 | 223,695,787 | 5.1373 | -1.78% |
| 2011-07-29 | 0 | 20 | 7.870 | 7.860 | 7.870 | 1,039,370,302 | 5.750 | 5.743 | 5.750 | 5.553 | 6.597 | 176,512,283 | 5.8884 | -11.37% |
| 2011-06-30 | 0 | 21 | 8.880 | 8.870 | 8.890 | 1,580,229,492 | 6.488 | 6.481 | 6.495 | 5.553 | 6.765 | 263,623,767 | 5.9943 | -4.10% |
| 2011-05-31 | 0 | 20 | 9.260 | 9.260 | 9.270 | 1,885,894,163 | 6.765 | 6.765 | 6.773 | 6.342 | 7.138 | 278,516,956 | 6.7712 | 1.37% |
| 2011-04-29 | 0 | 18 | 13.78 | 13.68 | 13.70 | 1,808,900,525 | 6.674 | 6.626 | 6.635 | 6.354 | 7.410 | 259,884,015 | 6.9604 | 7.82% |
| 2011-03-31 | 0 | 23 | 12.78 | 12.76 | 12.78 | 1,177,794,895 | 6.190 | 6.180 | 6.190 | 5.144 | 6.568 | 200,588,474 | 5.8717 | 18.99% |
| 2011-02-28 | 0 | 18 | 10.74 | 10.70 | 10.74 | 558,747,294 | 5.202 | 5.182 | 5.202 | 4.601 | 5.618 | 108,796,059 | 5.1357 | -5.29% |
| 2011-01-31 | 0 | 21 | 11.34 | 11.30 | 11.36 | 985,685,064 | 5.492 | 5.473 | 5.502 | 5.182 | 6.161 | 174,768,639 | 5.6399 | -1.05% |
| 2010-12-31 | 0 | 22 | 11.46 | 11.38 | 11.54 | 1,294,250,045 | 5.550 | 5.512 | 5.589 | 5.492 | 6.296 | 218,888,232 | 5.9128 | -7.73% |
| 2010-11-30 | 0 | 22 | 12.42 | 12.42 | 12.44 | 1,477,623,933 | 6.015 | 6.015 | 6.025 | 5.270 | 6.180 | 261,701,855 | 5.6462 | 11.89% |
| 2010-10-29 | 0 | 20 | 11.10 | 11.10 | 11.14 | 1,305,429,892 | 5.376 | 5.376 | 5.395 | 5.279 | 6.771 | 216,618,175 | 6.0264 | -18.98% |
| 2010-09-30 | 0 | 21 | 13.70 | 13.70 | 13.74 | 688,474,470 | 6.635 | 6.635 | 6.655 | 4.940 | 6.674 | 122,665,814 | 5.6126 | 33.01% |
| 2010-08-31 | 0 | 22 | 10.30 | 10.28 | 10.30 | 603,297,463 | 4.989 | 4.979 | 4.989 | 4.311 | 5.134 | 128,854,007 | 4.6820 | 15.21% |
| 2010-07-30 | 0 | 21 | 8.940 | 8.930 | 8.940 | 249,780,766 | 4.330 | 4.325 | 4.330 | 3.899 | 4.374 | 59,389,940 | 4.2058 | 2.52% |
| 2010-06-30 | 0 | 21 | 8.720 | 8.670 | 8.720 | 194,104,585 | 4.223 | 4.199 | 4.223 | 3.959 | 4.340 | 46,172,461 | 4.2039 | 4.40% |
| 2010-05-31 | 0 | 20 | 8.410 | 8.410 | 8.530 | 483,294,897 | 4.045 | 4.045 | 4.103 | 3.511 | 4.680 | 117,335,252 | 4.1189 | -11.84% |
| 2010-04-30 | 0 | 19 | 9.540 | 9.530 | 9.540 | 436,694,119 | 4.589 | 4.584 | 4.589 | 3.810 | 4.598 | 101,560,118 | 4.2999 | 9.66% |
| 2010-03-31 | 0 | 23 | 8.700 | 8.700 | 8.710 | 378,722,408 | 4.185 | 4.185 | 4.190 | 3.819 | 4.416 | 91,037,168 | 4.1601 | 9.57% |
| 2010-02-26 | 0 | 18 | 7.940 | 7.940 | 7.950 | 535,234,913 | 3.819 | 3.819 | 3.824 | 3.521 | 4.161 | 140,536,988 | 3.8085 | -1.37% |
| 2010-01-29 | 0 | 20 | 8.050 | 8.040 | 8.050 | 1,468,054,612 | 3.872 | 3.867 | 3.872 | 3.800 | 4.983 | 326,665,663 | 4.4941 | -17.94% |
| 2009-12-31 | 0 | 22 | 9.810 | 9.770 | 9.810 | 2,428,035,017 | 4.719 | 4.700 | 4.719 | 3.382 | 4.820 | 598,699,068 | 4.0555 | 31.50% |
| 2009-11-30 | 0 | 4 | 7.460 | 7.480 | 7.500 | 5,537,649,980 | 3.588 | 3.598 | 3.608 | 2.915 | 3.992 | 1,682,400,646 | 3.2915 |
Webb-site Database - Powered By Linux Group