Sands China Ltd.: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01928  2009-11-30    
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
2026-06-25 0 18 13.21 13.21 13.22 4,473,572,930 13.21 13.21 13.22 13.11 16.40 307,237,551 14.561 -13.83%
2026-05-29 0 19 15.33 15.32 15.33 3,705,863,300 15.33 15.32 15.33 14.73 15.98 240,688,162 15.397 -2.98%
2026-04-30 0 19 16.32 16.30 16.32 3,705,423,906 15.80 15.78 15.80 15.38 17.22 227,678,478 16.275 -1.03%
2026-03-31 0 22 16.49 16.48 16.49 4,687,143,401 15.97 15.96 15.97 15.54 17.47 286,037,355 16.386 -6.89%
2026-02-27 0 17 17.71 17.70 17.71 5,205,383,491 17.15 17.14 17.15 16.40 18.58 297,421,597 17.502 3.99%
2026-01-30 0 21 17.03 17.03 17.07 7,089,922,206 16.49 16.49 16.53 16.46 19.50 396,196,146 17.895 -13.11%
2025-12-31 0 21 19.60 19.59 19.60 5,081,811,882 18.98 18.97 18.98 18.76 21.30 253,811,127 20.022 -7.55%
2025-11-28 0 20 21.20 21.18 21.20 5,185,241,299 20.53 20.51 20.53 18.40 20.89 262,808,024 19.730 4.74%
2025-10-31 0 20 20.24 20.22 20.24 9,639,350,348 19.60 19.58 19.60 17.32 21.22 505,961,448 19.052 -6.73%
2025-09-30 0 22 21.70 21.66 21.70 8,802,405,528 21.01 20.97 21.01 18.74 21.79 437,101,618 20.138 6.69%
2025-08-29 0 21 20.34 20.32 20.34 8,325,933,071 19.69 19.67 19.69 17.94 20.49 431,640,753 19.289 8.14%
2025-07-31 0 22 19.04 19.02 19.04 10,434,935,334 18.21 18.19 18.21 16.39 18.75 589,525,497 17.701 16.52%
2025-06-30 0 21 16.34 16.32 16.34 5,510,855,260 15.63 15.61 15.63 13.98 16.05 366,754,166 15.026 5.97%
2025-05-30 0 20 15.42 15.42 15.44 6,512,047,240 14.75 14.75 14.77 13.17 15.45 446,991,884 14.569 12.12%
2025-04-30 0 19 13.98 13.96 13.98 6,694,767,907 13.15 13.13 13.15 11.48 15.24 525,885,886 12.730 -10.38%
2025-03-31 0 21 15.60 15.58 15.60 6,704,571,606 14.68 14.66 14.68 14.47 17.67 408,100,839 16.429 -12.36%
2025-02-28 0 20 17.80 17.76 17.80 9,457,887,322 16.75 16.71 16.75 15.05 17.37 585,962,924 16.141 -4.30%
2025-01-28 0 19 18.60 18.58 18.60 5,945,984,494 17.50 17.48 17.50 16.56 19.71 338,532,068 17.564 -11.00%
2024-12-31 0 20 20.90 20.85 20.90 6,123,884,628 19.66 19.62 19.66 18.76 21.12 308,789,971 19.832 5.34%
2024-11-29 0 21 19.84 19.82 19.84 6,812,773,078 18.67 18.65 18.67 17.44 20.51 364,907,173 18.670 0.10%
2024-10-31 0 21 19.82 19.82 19.84 14,570,930,999 18.65 18.65 18.67 16.67 21.36 776,471,032 18.766 -0.50%
2024-09-30 0 19 19.92 19.92 19.98 9,576,211,923 18.74 18.74 18.80 12.48 19.66 627,515,691 15.261 39.89%
2024-08-30 0 22 14.24 14.24 14.26 6,439,019,706 13.40 13.40 13.42 12.46 14.38 476,965,119 13.500 -2.86%
2024-07-31 0 22 14.66 14.66 14.68 4,401,585,058 13.79 13.79 13.81 13.51 16.16 294,705,278 14.936 -9.95%
2024-06-28 0 19 16.28 16.26 16.28 5,092,184,135 15.32 15.30 15.32 15.28 18.16 303,296,571 16.789 -12.66%
2024-05-31 0 21 18.64 18.58 18.64 8,877,905,235 17.54 17.48 17.54 17.27 20.42 470,537,199 18.868 -0.21%
2024-04-30 0 20 18.68 18.68 18.70 8,366,891,046 17.58 17.58 17.59 16.77 21.88 447,535,474 18.695 -15.28%
2024-03-28 0 20 22.05 22.00 22.05 7,590,064,106 20.75 20.70 20.75 18.74 21.78 377,904,010 20.085 -1.12%
2024-02-29 0 19 22.30 22.30 22.35 7,120,208,108 20.98 20.98 21.03 19.29 23.19 328,765,997 21.657 8.78%
2024-01-31 0 22 20.50 20.50 20.55 6,198,106,462 19.29 19.29 19.34 18.91 22.82 302,576,835 20.484 -10.28%
2023-12-29 0 19 22.85 22.80 22.85 5,672,262,355 21.50 21.45 21.50 17.91 21.92 282,626,947 20.070 19.26%
2023-11-30 0 22 19.16 19.14 19.16 5,196,213,354 18.03 18.01 18.03 17.63 21.50 263,933,316 19.688 -8.76%
2023-10-31 0 20 21.00 21.00 21.05 7,018,333,015 19.76 19.76 19.81 19.15 22.30 338,852,109 20.712 -12.50%
2023-09-29 0 19 24.00 23.95 24.00 6,037,915,663 22.58 22.53 22.58 21.64 25.78 257,639,156 23.436 -9.60%
2023-08-31 0 23 26.55 26.50 26.55 6,726,774,076 24.98 24.93 24.98 23.52 28.37 259,146,696 25.957 -10.76%
2023-07-31 0 20 29.75 29.75 29.80 7,425,118,300 27.99 27.99 28.04 24.51 29.59 275,112,717 26.989 11.42%
2023-06-30 0 21 26.70 26.70 26.75 6,805,667,030 25.12 25.12 25.17 23.24 27.66 262,914,759 25.885 5.33%
2023-05-31 0 21 25.35 25.30 25.35 8,579,038,099 23.85 23.80 23.85 22.58 27.38 349,315,719 24.560 -8.98%
2023-04-28 0 17 27.85 27.85 27.90 8,069,679,691 26.20 26.20 26.25 25.45 28.27 300,127,625 26.887 2.01%
2023-03-31 0 23 27.30 27.30 27.35 8,445,942,181 25.69 25.69 25.73 23.99 27.05 333,466,498 25.328 0.37%
2023-02-28 0 20 27.20 27.20 27.25 8,737,129,765 25.59 25.59 25.64 25.17 28.70 325,265,359 26.862 -7.17%
2023-01-31 0 18 29.30 29.25 29.30 14,391,540,880 27.57 27.52 27.57 23.95 29.69 532,570,861 27.023 13.13%
2022-12-30 0 20 25.90 25.90 25.95 20,774,590,332 24.37 24.37 24.42 19.52 25.59 891,693,909 23.298 23.33%
2022-11-30 0 22 21.00 20.95 21.00 12,159,228,213 19.76 19.71 19.76 12.65 19.76 721,715,918 16.848 53.28%
2022-10-31 0 20 13.70 13.70 13.72 11,961,094,285 12.89 12.89 12.91 11.76 20.70 779,054,779 15.353 -30.46%
2022-09-30 0 21 19.70 19.70 19.72 7,535,025,682 18.54 18.54 18.55 15.22 19.95 421,983,176 17.856 11.30%
2022-08-31 0 23 17.70 17.68 17.70 4,159,357,498 16.65 16.64 16.65 15.07 17.65 254,152,442 16.366 -3.80%
2022-07-29 0 20 18.40 18.38 18.40 5,268,785,278 17.31 17.29 17.31 15.66 17.91 313,614,492 16.800 -1.71%
2022-06-30 0 21 18.72 18.70 18.72 7,859,685,879 17.61 17.59 17.61 12.85 18.05 513,290,941 15.312 24.80%
2022-05-31 0 20 15.00 15.00 15.02 5,254,563,581 14.11 14.11 14.13 12.83 17.52 363,988,670 14.436 -14.97%
2022-04-29 0 18 17.64 17.64 17.68 4,633,867,892 16.60 16.60 16.64 15.41 18.37 275,361,903 16.828 -7.06%
2022-03-31 0 23 18.98 18.98 19.00 11,065,151,391 17.86 17.86 17.88 12.72 20.79 665,660,147 16.623 -7.19%
2022-02-28 0 17 20.45 20.45 20.55 9,247,191,641 19.24 19.24 19.34 18.87 23.43 434,944,999 21.261 -4.66%
2022-01-31 0 21 21.45 21.40 21.45 9,191,177,694 20.18 20.14 20.18 15.60 21.12 488,018,697 18.834 18.12%
2021-12-31 0 22 18.16 18.12 18.16 6,444,566,907 17.09 17.05 17.09 15.24 18.63 385,393,459 16.722 1.34%
2021-11-30 0 22 17.92 17.92 17.94 8,900,904,471 16.86 16.86 16.88 15.66 20.56 494,749,168 17.991 0.79%
2021-10-29 0 18 17.78 17.76 17.78 4,900,182,113 16.73 16.71 16.73 14.36 17.29 308,728,090 15.872 11.13%
2021-09-30 0 21 16.00 15.98 16.00 16,312,247,086 15.05 15.04 15.05 13.77 26.30 1,005,356,252 16.225 -35.87%
2021-08-31 0 22 24.95 24.85 24.95 8,334,751,130 23.48 23.38 23.48 20.42 25.08 358,027,113 23.280 -6.03%
2021-07-30 0 21 26.55 26.55 26.60 7,122,530,443 24.98 24.98 25.03 24.46 31.14 261,482,762 27.239 -18.81%
2021-06-30 0 21 32.70 32.70 32.75 5,877,717,117 30.77 30.77 30.81 29.97 33.50 185,683,986 31.654 -5.35%
2021-05-31 0 20 34.55 34.50 34.55 7,695,995,129 32.51 32.46 32.51 30.53 34.95 238,196,464 32.309 -6.37%
2021-04-30 0 19 36.90 36.85 36.90 7,638,744,554 34.72 34.67 34.72 33.68 37.26 217,185,304 35.172 -5.02%
2021-03-31 0 23 38.85 38.80 38.85 13,043,063,089 36.55 36.51 36.55 33.17 38.15 364,332,868 35.800 7.02%
2021-02-26 0 18 36.30 36.25 36.30 13,046,857,628 34.15 34.11 34.15 28.74 37.64 393,606,422 33.147 17.67%
2021-01-29 0 20 30.85 30.80 30.85 8,839,761,718 29.03 28.98 29.03 28.04 32.37 299,026,557 29.562 -9.40%
2020-12-31 0 22 34.05 34.05 34.15 7,661,268,612 32.04 32.04 32.13 30.06 32.93 239,212,256 32.027 7.08%
2020-11-30 0 21 31.80 31.80 32.05 13,202,370,914 29.92 29.92 30.16 25.45 32.74 433,402,607 30.462 17.13%
2020-10-30 0 18 27.15 27.10 27.15 8,068,273,780 25.55 25.50 25.55 24.93 28.79 302,978,248 26.630 -9.05%
2020-09-30 0 22 29.85 29.85 29.90 9,220,471,275 28.09 28.09 28.13 27.80 32.88 301,547,721 30.577 -12.72%
2020-08-31 0 21 34.20 34.20 34.25 13,571,657,110 32.18 32.18 32.23 27.38 33.45 445,402,996 30.471 14.00%
2020-07-31 0 22 30.00 29.95 30.00 10,546,819,130 28.23 28.18 28.23 27.15 31.57 362,072,219 29.129 -1.32%
2020-06-30 0 21 30.40 30.40 30.45 13,245,633,636 28.60 28.60 28.65 28.13 32.79 438,588,394 30.201 0.83%
2020-05-29 0 20 30.15 30.05 30.15 12,761,845,174 28.37 28.27 28.37 26.58 30.58 443,912,475 28.749 -5.49%
2020-04-29 0 19 31.90 31.85 31.90 10,903,941,927 30.01 29.97 30.01 24.93 31.38 383,840,246 28.408 12.32%
2020-03-31 0 22 28.40 28.35 28.40 14,751,504,350 26.72 26.67 26.72 23.66 34.77 506,403,856 29.130 -21.66%
2020-02-28 0 20 36.25 36.25 36.30 13,163,900,173 34.11 34.11 34.15 33.87 39.28 362,106,331 36.354 -2.05%
2020-01-31 0 20 38.00 37.95 38.00 14,107,930,100 34.82 34.78 34.82 33.91 41.65 370,916,521 38.035 -8.76%
2019-12-31 0 20 41.65 41.60 41.65 6,782,647,471 38.17 38.12 38.17 33.31 38.31 189,662,868 35.762 12.57%
2019-11-29 0 21 37.00 36.95 37.00 7,862,487,695 33.91 33.86 33.91 33.49 37.53 222,061,902 35.407 -4.52%
2019-10-31 0 21 38.75 38.75 38.80 8,411,772,560 35.51 35.51 35.56 31.25 36.20 250,848,236 33.533 9.15%
2019-09-30 0 21 35.50 35.45 35.50 6,718,894,946 32.53 32.49 32.53 31.34 35.83 200,088,933 33.580 -0.28%
2019-08-30 0 22 35.60 35.55 35.60 8,727,159,898 32.62 32.58 32.62 30.52 34.96 269,658,502 32.364 -6.56%
2019-07-31 0 22 38.10 38.10 38.30 9,198,548,280 34.91 34.91 35.10 34.27 38.26 252,261,587 36.464 2.01%
2019-06-28 0 19 37.35 37.30 37.35 11,195,898,082 34.23 34.18 34.23 30.06 35.01 338,914,827 33.035 5.21%
2019-05-31 0 21 35.50 35.45 35.50 11,765,744,596 32.53 32.49 32.53 31.34 39.11 340,556,560 34.549 -15.28%
2019-04-30 0 19 43.10 43.05 43.10 10,507,656,847 38.40 38.35 38.40 35.32 39.82 276,561,343 37.994 9.25%
2019-03-29 0 21 39.45 39.40 39.45 8,734,789,390 35.15 35.10 35.15 32.79 35.41 255,676,597 34.163 0.64%
2019-02-28 0 17 39.20 39.15 39.20 10,429,054,380 34.92 34.88 34.92 31.63 36.04 306,717,574 34.002 5.09%
2019-01-31 0 22 37.30 37.25 37.30 9,550,281,801 33.23 33.19 33.23 27.96 33.36 310,051,546 30.802 11.74%
2018-12-31 0 19 34.30 34.05 34.30 8,975,682,470 29.74 29.52 29.74 28.09 33.60 292,945,616 30.639 1.33%
2018-11-30 0 22 33.85 33.85 33.90 9,799,479,895 29.35 29.35 29.39 26.27 30.52 344,821,860 28.419 9.55%
2018-10-31 0 21 30.90 30.85 30.90 12,008,266,594 26.79 26.75 26.79 25.88 31.60 417,140,053 28.787 -12.83%
2018-09-28 0 19 35.45 35.40 35.45 11,276,738,736 30.74 30.69 30.74 27.23 33.60 371,591,608 30.347 -7.44%
2018-08-31 0 23 38.30 38.25 38.30 10,266,526,671 33.21 33.17 33.21 30.39 35.68 314,039,094 32.692 -5.20%
2018-07-31 0 21 40.40 40.40 40.45 11,057,098,807 35.03 35.03 35.07 33.17 37.11 315,404,088 35.057 -3.69%
2018-06-29 0 20 41.95 41.90 41.95 10,795,101,493 36.37 36.33 36.37 34.94 41.01 282,747,973 38.179 -10.65%
2018-05-31 0 21 46.95 46.90 46.95 10,518,066,402 40.71 40.67 40.71 38.27 41.24 263,981,443 39.844 4.86%
2018-04-30 0 19 45.75 45.55 45.75 10,750,149,535 38.82 38.65 38.82 35.09 38.82 290,619,516 36.990 8.41%
2018-03-29 0 21 42.20 42.15 42.20 13,180,815,207 35.81 35.77 35.81 34.79 39.88 356,421,453 36.981 -4.42%
2018-02-28 0 18 44.15 44.10 44.15 14,158,132,632 37.46 37.42 37.46 34.79 39.33 380,661,935 37.193 -3.20%
2018-01-31 0 22 46.60 46.60 46.65 16,472,064,655 38.70 38.70 38.74 31.60 40.99 449,408,577 36.653 15.49%
2017-12-29 0 19 40.35 40.30 40.35 10,887,045,333 33.51 33.47 33.51 30.65 34.55 330,704,625 32.921 6.32%
2017-11-30 0 22 37.95 37.90 37.95 12,024,697,966 31.52 31.48 31.52 29.65 32.10 386,159,476 31.139 3.27%
2017-10-31 0 20 36.75 36.75 36.80 10,859,753,602 30.52 30.52 30.56 30.07 34.76 344,124,755 31.558 -9.59%
2017-09-29 0 21 40.65 40.65 40.70 11,141,228,118 33.76 33.76 33.80 29.69 34.26 351,202,791 31.723 15.98%
2017-08-31 0 22 35.05 35.05 35.10 8,226,680,284 29.11 29.11 29.15 28.24 30.31 281,643,473 29.210 -3.31%
2017-07-31 0 21 36.25 36.20 36.25 11,171,723,201 30.11 30.07 30.11 28.07 30.56 382,256,190 29.226 1.40%
2017-06-30 0 22 35.75 35.75 35.80 11,801,523,278 29.69 29.69 29.73 28.40 31.48 393,962,025 29.956 2.29%
2017-05-31 0 20 35.95 35.85 35.95 9,456,940,304 29.03 28.95 29.03 26.85 29.03 337,986,433 27.980 1.84%
2017-04-28 0 17 35.30 35.25 35.30 9,932,115,997 28.50 28.46 28.50 28.14 30.60 338,695,629 29.325 -1.94%
2017-03-31 0 23 36.00 36.00 36.05 15,436,916,811 29.07 29.07 29.11 26.40 29.51 554,219,281 27.853 11.11%
2017-02-28 0 20 32.40 32.35 32.40 15,324,280,834 26.16 26.12 26.16 25.23 27.04 588,070,654 26.059 -3.26%
2017-01-27 0 19 34.50 34.50 34.55 9,439,688,850 27.04 27.04 27.08 25.59 28.18 347,001,136 27.204 2.37%
2016-12-30 0 20 33.70 33.70 33.75 13,098,238,675 26.41 26.41 26.45 25.28 30.76 480,949,949 27.234 -11.78%
2016-11-30 0 22 38.20 38.15 38.20 14,898,005,308 29.94 29.90 29.94 26.30 30.80 522,779,491 28.498 13.19%
2016-10-31 0 19 33.75 33.75 33.80 10,139,208,366 26.45 26.45 26.49 25.94 28.10 373,832,094 27.122 0.30%
2016-09-30 0 21 33.65 33.65 33.70 17,046,119,132 26.38 26.38 26.41 23.44 28.81 642,288,178 26.540 10.33%
2016-08-31 0 22 30.50 30.50 30.55 10,171,194,081 23.91 23.91 23.95 22.77 26.10 419,682,440 24.235 3.04%
2016-07-29 0 20 29.60 29.55 29.60 9,775,733,362 23.20 23.16 23.20 19.28 24.06 451,224,073 21.665 14.07%
2016-06-30 0 21 25.95 25.90 25.95 7,729,011,971 20.34 20.30 20.34 19.32 22.77 374,115,128 20.659 -9.90%
2016-05-31 0 21 29.80 29.70 29.75 5,717,742,376 22.57 22.50 22.54 20.26 22.88 269,268,625 21.234 7.19%
2016-04-29 0 20 27.80 27.80 27.85 9,605,585,958 21.06 21.06 21.10 20.95 23.67 431,079,550 22.283 -12.03%
2016-03-31 0 21 31.60 31.50 31.55 12,606,432,315 23.94 23.86 23.90 19.96 24.58 560,912,926 22.475 16.61%
2016-02-29 0 18 27.10 27.05 27.15 8,530,478,539 20.53 20.49 20.57 17.95 21.29 433,921,772 19.659 5.15%
2016-01-29 0 20 26.80 26.75 26.80 12,508,889,842 19.52 19.49 19.52 15.12 20.11 727,867,634 17.186 0.94%
2015-12-31 0 22 26.55 26.45 26.50 5,792,961,566 19.34 19.27 19.31 17.99 20.11 304,197,651 19.043 1.34%
2015-11-30 0 21 26.20 26.05 26.20 7,820,350,144 19.09 18.98 19.09 18.83 22.04 386,648,491 20.226 -6.93%
2015-10-30 0 20 28.15 28.15 28.20 16,049,391,978 20.51 20.51 20.54 16.76 22.44 793,738,411 20.220 20.82%
2015-09-30 0 20 23.30 23.25 23.35 10,993,924,334 16.97 16.94 17.01 16.65 20.87 574,192,196 19.147 -13.38%
2015-08-31 0 21 26.90 26.85 26.90 14,394,890,243 19.60 19.56 19.60 19.16 27.36 618,302,669 23.281 -21.57%
2015-07-31 0 22 34.30 34.25 34.30 17,911,164,849 24.99 24.95 24.99 19.67 25.61 790,374,186 22.662 31.42%
2015-06-30 0 22 26.10 26.00 26.05 9,344,525,859 19.01 18.94 18.98 18.87 21.83 455,083,065 20.534 -9.85%
2015-05-29 0 19 29.95 29.90 29.95 8,761,833,648 21.09 21.06 21.09 20.84 23.66 389,215,150 22.512 -5.67%
2015-04-30 0 19 31.75 31.65 31.85 15,515,510,802 22.36 22.29 22.43 21.97 27.57 646,671,202 23.993 -1.09%
2015-03-31 0 22 32.10 32.15 32.25 13,779,252,068 22.61 22.64 22.71 20.77 26.06 605,752,851 22.747 -9.32%
2015-02-27 0 18 35.40 35.35 35.45 11,935,278,574 24.93 24.89 24.96 24.33 28.06 457,540,871 26.086 -4.49%
2015-01-30 0 21 38.05 37.85 37.95 11,791,122,698 26.10 25.96 26.03 23.67 27.82 457,591,230 25.768 -0.26%
2014-12-31 0 21 38.15 38.20 38.30 15,369,924,901 26.17 26.20 26.27 25.31 31.76 559,369,935 27.477 -17.87%
2014-11-28 0 20 46.45 46.45 46.50 16,040,732,745 31.86 31.86 31.90 29.36 33.82 508,188,371 31.565 -3.83%
2014-10-31 0 21 48.30 48.30 48.35 15,455,791,472 33.13 33.13 33.17 26.55 33.54 516,692,731 29.913 19.26%
2014-09-30 0 21 40.50 40.45 40.50 22,098,263,524 27.78 27.75 27.78 27.64 34.33 719,623,520 30.708 -19.80%
2014-08-29 0 21 50.50 50.40 50.50 17,654,334,605 34.64 34.57 34.64 33.68 39.41 487,158,557 36.239 -12.40%
2014-07-31 0 22 57.65 57.65 57.75 17,785,065,150 39.55 39.55 39.61 36.94 42.29 451,355,870 39.404 -1.54%
2014-06-30 0 20 58.55 58.60 58.75 18,381,630,225 40.16 40.20 40.30 35.33 40.47 490,320,056 37.489 5.26%
2014-05-30 0 20 56.50 56.50 56.55 35,956,201,326 38.16 38.16 38.19 34.11 40.42 950,845,119 37.815 -0.18%
2014-04-30 0 20 56.60 56.55 56.60 21,471,732,174 38.22 38.19 38.22 38.19 44.03 520,013,594 41.291 -2.33%
2014-03-31 0 21 57.95 57.85 58.00 14,513,539,662 39.14 39.07 39.17 37.92 45.08 351,202,820 41.325 -10.71%
2014-02-28 0 19 64.90 64.70 64.90 19,769,880,569 43.83 43.70 43.83 35.57 45.92 497,412,690 39.745 11.58%
2014-01-30 0 21 59.85 59.85 59.95 18,585,760,089 39.28 39.28 39.35 36.75 44.07 454,858,108 40.861 -5.52%
2013-12-31 0 20 63.35 63.45 63.60 10,877,858,805 41.58 41.64 41.74 38.23 43.25 266,414,596 40.831 8.01%
2013-11-29 0 21 58.65 58.60 58.70 10,116,855,674 38.49 38.46 38.53 35.01 38.72 274,055,771 36.915 6.44%
2013-10-31 0 21 55.10 55.15 55.35 18,992,356,391 36.16 36.20 36.33 31.77 39.71 532,414,209 35.672 14.91%
2013-09-30 0 20 47.95 47.90 48.00 11,983,926,263 31.47 31.44 31.50 29.63 32.68 383,615,651 31.239 7.51%
2013-08-30 0 21 44.60 44.50 44.55 7,683,892,751 29.27 29.21 29.24 27.50 29.86 268,579,535 28.609 6.32%
2013-07-31 0 22 41.95 41.95 42.00 8,412,888,052 27.53 27.53 27.57 23.30 28.12 324,737,834 25.907 14.77%
2013-06-28 0 19 36.55 36.50 36.75 9,871,409,172 23.99 23.96 24.12 21.99 27.13 394,221,613 25.040 -9.86%
2013-05-31 0 21 41.20 40.90 41.25 8,921,930,199 26.61 26.42 26.64 25.22 27.42 338,826,055 26.332 1.23%
2013-04-30 0 20 40.70 40.70 40.80 7,387,333,631 26.29 26.29 26.35 24.03 28.23 288,482,271 25.608 1.12%
2013-03-28 0 20 40.25 40.10 40.25 9,103,285,212 26.00 25.90 26.00 21.93 26.51 380,651,331 23.915 8.93%
2013-02-28 0 17 36.95 36.75 36.80 10,413,318,483 23.87 23.74 23.77 22.41 25.33 444,332,347 23.436 -3.73%
2013-01-31 0 22 39.10 39.00 39.10 7,854,373,094 24.79 24.73 24.79 21.52 24.95 332,981,332 23.588 15.17%
2012-12-31 0 19 33.95 33.90 34.00 6,750,955,598 21.52 21.49 21.56 19.24 22.16 321,803,781 20.978 2.72%
2012-11-30 0 22 33.05 33.05 33.30 7,181,243,468 20.95 20.95 21.11 18.26 21.52 360,808,321 19.903 13.38%
2012-10-31 0 20 29.15 29.05 29.15 6,055,105,796 18.48 18.42 18.48 16.71 19.27 334,572,007 18.098 0.69%
2012-09-28 0 20 28.95 28.90 29.00 7,360,342,252 18.35 18.32 18.39 16.52 18.96 406,209,271 18.120 5.66%
2012-08-31 0 23 27.40 27.25 27.45 6,952,960,917 17.37 17.28 17.40 14.11 18.20 425,670,915 16.334 19.39%
2012-07-31 0 21 22.95 22.90 22.95 8,104,835,872 14.55 14.52 14.55 13.09 15.79 557,690,610 14.533 -6.33%
2012-06-29 0 21 24.50 24.45 24.55 11,521,979,142 15.53 15.50 15.57 14.30 17.12 731,906,643 15.742 -5.43%
2012-05-31 0 22 26.50 26.40 26.50 11,323,910,947 16.43 16.36 16.43 15.56 19.31 660,300,500 17.150 -13.11%
2012-04-30 0 18 30.50 30.55 30.60 9,584,480,502 18.91 18.94 18.97 17.79 20.49 499,852,216 19.175 0.49%
2012-03-30 0 22 30.35 30.30 30.35 8,797,884,183 18.81 18.78 18.81 16.80 20.18 470,526,650 18.698 4.12%
2012-02-29 0 21 29.15 29.10 29.20 10,369,879,894 18.07 18.04 18.10 15.85 19.25 588,628,259 17.617 13.37%
2012-01-31 0 18 26.25 26.15 26.20 5,491,757,827 15.94 15.88 15.91 13.02 16.94 366,834,209 14.971 19.59%
2011-12-30 0 20 21.95 21.70 21.95 4,073,511,774 13.33 13.18 13.33 12.36 14.88 299,873,982 13.584 0.92%
2011-11-30 0 22 21.75 21.55 21.85 8,336,647,994 13.21 13.08 13.27 12.12 15.48 615,302,068 13.549 -9.00%
2011-10-31 0 20 23.90 23.90 23.95 9,579,931,803 14.51 14.51 14.54 9.046 15.54 786,333,786 12.183 28.22%
2011-09-30 0 20 18.64 18.64 18.72 8,238,480,904 11.32 11.32 11.37 11.23 16.15 616,160,113 13.371 -22.98%
2011-08-31 0 23 24.20 24.25 24.40 9,573,923,088 14.69 14.72 14.81 11.62 15.48 700,174,918 13.674 3.20%
2011-07-29 0 20 23.45 23.45 23.60 4,724,010,262 14.24 14.24 14.33 11.97 14.94 356,888,346 13.237 11.67%
2011-06-30 0 21 21.00 20.85 20.90 9,220,906,012 12.75 12.66 12.69 10.66 13.05 782,683,735 11.781 4.22%
2011-05-31 0 20 20.15 20.15 20.30 4,535,110,235 12.23 12.23 12.33 11.72 14.27 353,354,974 12.834 -7.57%
2011-04-29 0 18 21.80 21.75 21.80 4,301,799,666 13.24 13.21 13.24 10.08 13.60 357,901,085 12.020 25.58%
2011-03-31 0 23 17.36 17.30 17.36 4,289,187,067 10.54 10.50 10.54 9.374 11.58 403,710,407 10.624 -6.16%
2011-02-28 0 18 18.50 18.48 18.52 2,314,579,167 11.23 11.22 11.24 10.63 11.78 206,626,785 11.202 -4.15%
2011-01-31 0 21 19.30 19.24 19.26 4,528,847,902 11.72 11.68 11.69 10.27 12.45 389,885,721 11.616 13.00%
2010-12-31 1 22 17.08 17.20 17.22 3,082,292,664 10.37 10.44 10.46 9.447 10.61 307,958,716 10.009 2.28%
2010-11-30 0 22 16.70 16.66 16.76 2,778,001,424 10.14 10.12 10.18 9.605 11.03 271,591,537 10.229 -1.18%
2010-10-29 0 20 16.90 16.80 16.84 3,414,690,764 10.26 10.20 10.22 8.500 10.31 369,936,075 9.2305 20.71%
2010-09-30 0 21 14.00 13.94 14.08 3,457,397,289 8.500 8.464 8.549 7.249 8.743 447,473,759 7.7265 15.89%
2010-08-31 0 22 12.08 11.96 12.10 2,908,210,368 7.334 7.261 7.346 6.751 7.589 403,281,920 7.2114 0.67%
2010-07-30 0 21 12.00 11.96 12.00 1,918,804,248 7.286 7.261 7.286 6.545 7.541 270,659,142 7.0894 2.56%
2010-06-30 0 21 11.70 11.62 11.70 2,682,956,078 7.104 7.055 7.104 6.411 8.051 371,933,849 7.2135 1.39%
2010-05-31 0 20 11.54 11.48 11.56 2,545,679,121 7.006 6.970 7.019 5.986 7.893 372,606,068 6.8321 -9.98%
2010-04-30 0 19 12.82 12.80 12.82 2,051,075,684 7.784 7.771 7.784 7.189 8.196 264,488,426 7.7549 3.89%
2010-03-31 0 23 12.34 12.32 12.42 2,735,193,583 7.492 7.480 7.541 6.241 7.771 389,145,618 7.0287 12.18%
2010-02-26 0 18 11.00 10.82 11.20 1,654,090,489 6.679 6.569 6.800 6.047 7.067 251,650,498 6.5730 0.18%
2010-01-29 0 20 10.98 10.86 10.98 4,254,792,222 6.666 6.594 6.666 5.895 7.395 630,128,568 6.7523 16.07%
2009-12-31 0 22 9.460 9.400 9.460 6,559,450,127 5.744 5.707 5.744 5.476 6.375 1,077,781,826 6.0861 1.50%
2009-11-30 0 1 9.320 9.310 9.410 3,125,748,838 5.659 5.653 5.713 5.331 5.707 558,871,091 5.5930

Webb-site Database - Powered By Linux Group

Back to top