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
2026-03-05 0 4 17.44 17.41 17.44 1,094,714,530 17.44 17.41 17.44 16.99 18.04 62,830,168 17.423 -1.52%
2026-02-27 0 17 17.71 17.70 17.71 5,205,383,491 17.71 17.70 17.71 16.94 19.19 287,973,643 18.076 3.99%
2026-01-30 0 21 17.03 17.03 17.07 7,089,922,206 17.03 17.03 17.07 17.00 20.14 383,610,500 18.482 -13.11%
2025-12-31 0 21 19.60 19.59 19.60 5,081,811,882 19.60 19.59 19.60 19.38 22.00 245,748,512 20.679 -7.55%
2025-11-28 0 20 21.20 21.18 21.20 5,185,241,299 21.20 21.18 21.20 19.00 21.58 254,459,612 20.377 4.74%
2025-10-31 0 20 20.24 20.22 20.24 9,639,350,348 20.24 20.22 20.24 17.89 21.92 489,888,975 19.677 -6.73%
2025-09-30 0 22 21.70 21.66 21.70 8,802,405,528 21.70 21.66 21.70 19.35 22.50 423,216,560 20.799 6.69%
2025-08-29 0 21 20.34 20.32 20.34 8,325,933,071 20.34 20.32 20.34 18.53 21.16 417,929,166 19.922 8.14%
2025-07-31 0 22 19.04 19.02 19.04 10,434,935,334 18.81 18.79 18.81 16.93 19.36 570,798,512 18.281 16.52%
2025-06-30 0 21 16.34 16.32 16.34 5,510,855,260 16.14 16.12 16.14 14.44 16.58 355,103,780 15.519 5.97%
2025-05-30 0 20 15.42 15.42 15.44 6,512,047,240 15.23 15.23 15.25 13.60 15.96 432,792,650 15.047 12.12%
2025-04-30 0 19 13.98 13.96 13.98 6,694,767,907 13.59 13.57 13.59 11.86 15.74 509,180,489 13.148 -10.38%
2025-03-31 0 21 15.60 15.58 15.60 6,704,571,606 15.16 15.14 15.16 14.95 18.25 395,137,026 16.968 -12.36%
2025-02-28 0 20 17.80 17.76 17.80 9,457,887,322 17.30 17.26 17.30 15.55 17.94 567,349,109 16.670 -4.30%
2025-01-28 0 19 18.60 18.58 18.60 5,945,984,494 18.07 18.06 18.07 17.10 20.36 327,778,191 18.140 -11.00%
2024-12-31 0 20 20.90 20.85 20.90 6,123,884,628 20.31 20.26 20.31 19.38 21.82 298,980,887 20.483 5.34%
2024-11-29 0 21 19.84 19.82 19.84 6,812,773,078 19.28 19.26 19.28 18.02 21.18 353,315,459 19.282 0.10%
2024-10-31 0 21 19.82 19.82 19.84 14,570,930,999 19.26 19.26 19.28 17.22 22.06 751,805,497 19.381 -0.50%
2024-09-30 0 19 19.92 19.92 19.98 9,576,211,923 19.36 19.36 19.42 12.89 20.31 607,581,901 15.761 39.89%
2024-08-30 0 22 14.24 14.24 14.26 6,439,019,706 13.84 13.84 13.86 12.87 14.85 461,813,750 13.943 -2.86%
2024-07-31 0 22 14.66 14.66 14.68 4,401,585,058 14.25 14.25 14.27 13.95 16.70 285,343,611 15.426 -9.95%
2024-06-28 0 19 16.28 16.26 16.28 5,092,184,135 15.82 15.80 15.82 15.78 18.76 293,661,992 17.340 -12.66%
2024-05-31 0 21 18.64 18.58 18.64 8,877,905,235 18.11 18.06 18.11 17.84 21.09 455,590,020 19.487 -0.21%
2024-04-30 0 20 18.68 18.68 18.70 8,366,891,046 18.15 18.15 18.17 17.32 22.59 433,318,973 19.309 -15.28%
2024-03-28 0 20 22.05 22.00 22.05 7,590,064,106 21.43 21.38 21.43 19.36 22.50 365,899,436 20.744 -1.12%
2024-02-29 0 19 22.30 22.30 22.35 7,120,208,108 21.67 21.67 21.72 19.92 23.95 318,322,350 22.368 8.78%
2024-01-31 0 22 20.50 20.50 20.55 6,198,106,462 19.92 19.92 19.97 19.53 23.57 292,965,118 21.156 -10.28%
2023-12-29 0 19 22.85 22.80 22.85 5,672,262,355 22.20 22.16 22.20 18.50 22.64 273,648,963 20.728 19.26%
2023-11-30 0 22 19.16 19.14 19.16 5,196,213,354 18.62 18.60 18.62 18.21 22.20 255,549,157 20.334 -8.76%
2023-10-31 0 20 21.00 21.00 21.05 7,018,333,015 20.41 20.41 20.46 19.78 23.03 328,088,065 21.392 -12.50%
2023-09-29 0 19 24.00 23.95 24.00 6,037,915,663 23.32 23.27 23.32 22.35 26.63 249,454,939 24.204 -9.60%
2023-08-31 0 23 26.55 26.50 26.55 6,726,774,076 25.80 25.75 25.80 24.29 29.30 250,914,590 26.809 -10.76%
2023-07-31 0 20 29.75 29.75 29.80 7,425,118,300 28.91 28.91 28.96 25.31 30.56 266,373,431 27.875 11.42%
2023-06-30 0 21 26.70 26.70 26.75 6,805,667,030 25.95 25.95 25.99 24.00 28.57 254,562,956 26.735 5.33%
2023-05-31 0 21 25.35 25.30 25.35 8,579,038,099 24.63 24.59 24.63 23.32 28.28 338,219,286 25.365 -8.98%
2023-04-28 0 17 27.85 27.85 27.90 8,069,679,691 27.06 27.06 27.11 26.29 29.20 290,593,711 27.770 2.01%
2023-03-31 0 23 27.30 27.30 27.35 8,445,942,181 26.53 26.53 26.58 24.78 27.94 322,873,534 26.159 0.37%
2023-02-28 0 20 27.20 27.20 27.25 8,737,129,765 26.43 26.43 26.48 25.99 29.64 314,932,914 27.743 -7.17%
2023-01-31 0 18 29.30 29.25 29.30 14,391,540,880 28.47 28.42 28.47 24.73 30.66 515,653,108 27.909 13.13%
2022-12-30 0 20 25.90 25.90 25.95 20,774,590,332 25.17 25.17 25.22 20.16 26.43 863,368,181 24.062 23.33%
2022-11-30 0 22 21.00 20.95 21.00 12,159,228,213 20.41 20.36 20.41 13.06 20.41 698,789,745 17.400 53.28%
2022-10-31 0 20 13.70 13.70 13.72 11,961,094,285 13.31 13.31 13.33 12.15 21.38 754,307,168 15.857 -30.46%
2022-09-30 0 21 19.70 19.70 19.72 7,535,025,682 19.14 19.14 19.16 15.72 20.60 408,578,374 18.442 11.30%
2022-08-31 0 23 17.70 17.68 17.70 4,159,357,498 17.20 17.18 17.20 15.57 18.23 246,078,984 16.903 -3.80%
2022-07-29 0 20 18.40 18.38 18.40 5,268,785,278 17.88 17.86 17.88 16.17 18.50 303,652,151 17.351 -1.71%
2022-06-30 0 21 18.72 18.70 18.72 7,859,685,879 18.19 18.17 18.19 13.27 18.64 496,985,638 15.815 24.80%
2022-05-31 0 20 15.00 15.00 15.02 5,254,563,581 14.58 14.58 14.60 13.25 18.09 352,426,133 14.910 -14.97%
2022-04-29 0 18 17.64 17.64 17.68 4,633,867,892 17.14 17.14 17.18 15.92 18.97 266,614,702 17.380 -7.06%
2022-03-31 0 23 18.98 18.98 19.00 11,065,151,391 18.44 18.44 18.46 13.14 21.48 644,514,653 17.168 -7.19%
2022-02-28 0 17 20.45 20.45 20.55 9,247,191,641 19.87 19.87 19.97 19.48 24.20 421,128,448 21.958 -4.66%
2022-01-31 0 21 21.45 21.40 21.45 9,191,177,694 20.84 20.80 20.84 16.11 21.82 472,516,197 19.452 18.12%
2021-12-31 0 22 18.16 18.12 18.16 6,444,566,907 17.65 17.61 17.65 15.74 19.24 373,150,973 17.271 1.34%
2021-11-30 0 22 17.92 17.92 17.94 8,900,904,471 17.41 17.41 17.43 16.17 21.23 479,032,867 18.581 0.79%
2021-10-29 0 18 17.78 17.76 17.78 4,900,182,113 17.28 17.26 17.28 14.83 17.86 298,920,971 16.393 11.13%
2021-09-30 0 21 16.00 15.98 16.00 16,312,247,086 15.55 15.53 15.55 14.23 27.16 973,419,903 16.758 -35.87%
2021-08-31 0 22 24.95 24.85 24.95 8,334,751,130 24.25 24.15 24.25 21.09 25.90 346,653,952 24.043 -6.03%
2021-07-30 0 21 26.55 26.55 26.60 7,122,530,443 25.80 25.80 25.85 25.27 32.17 253,176,448 28.133 -18.81%
2021-06-30 0 21 32.70 32.70 32.75 5,877,717,117 31.78 31.78 31.83 30.95 34.60 179,785,511 32.693 -5.35%
2021-05-31 0 20 34.55 34.50 34.55 7,695,995,129 33.57 33.53 33.57 31.53 36.10 230,629,867 33.369 -6.37%
2021-04-30 0 19 36.90 36.85 36.90 7,638,744,554 35.86 35.81 35.86 34.79 38.48 210,286,152 36.325 -5.02%
2021-03-31 0 23 38.85 38.80 38.85 13,043,063,089 37.75 37.70 37.75 34.25 39.41 352,759,397 36.974 7.02%
2021-02-26 0 18 36.30 36.25 36.30 13,046,857,628 35.28 35.23 35.28 29.69 38.87 381,103,041 34.234 17.67%
2021-01-29 0 20 30.85 30.80 30.85 8,839,761,718 29.98 29.93 29.98 28.96 33.43 289,527,619 30.532 -9.40%
2020-12-31 0 22 34.05 34.05 34.15 7,661,268,612 33.09 33.09 33.19 31.05 34.01 231,613,392 33.078 7.08%
2020-11-30 0 21 31.80 31.80 32.05 13,202,370,914 30.90 30.90 31.15 26.29 33.82 419,635,052 31.462 17.13%
2020-10-30 0 18 27.15 27.10 27.15 8,068,273,780 26.38 26.34 26.38 25.75 29.74 293,353,780 27.504 -9.05%
2020-09-30 0 22 29.85 29.85 29.90 9,220,471,275 29.01 29.01 29.06 28.72 33.96 291,968,696 31.580 -12.72%
2020-08-31 0 21 34.20 34.20 34.25 13,571,657,110 33.23 33.23 33.28 28.28 34.55 431,254,235 31.470 14.00%
2020-07-31 0 22 30.00 29.95 30.00 10,546,819,130 29.15 29.10 29.15 28.04 32.60 350,570,560 30.085 -1.32%
2020-06-30 0 21 30.40 30.40 30.45 13,245,633,636 29.54 29.54 29.59 29.06 33.87 424,656,107 31.191 0.83%
2020-05-29 0 20 30.15 30.05 30.15 12,761,845,174 29.30 29.20 29.30 27.45 31.58 429,811,062 29.692 -5.49%
2020-04-29 0 19 31.90 31.85 31.90 10,903,941,927 31.00 30.95 31.00 25.75 32.41 371,647,100 29.340 12.32%
2020-03-31 0 22 28.40 28.35 28.40 14,751,504,350 27.60 27.55 27.60 24.44 35.91 490,317,329 30.086 -21.66%
2020-02-28 0 20 36.25 36.25 36.30 13,163,900,173 35.23 35.23 35.28 34.98 40.57 350,603,588 37.546 -2.05%
2020-01-31 0 20 38.00 37.95 38.00 14,107,930,100 35.97 35.92 35.97 35.02 43.02 359,133,912 39.283 -8.76%
2019-12-31 0 20 41.65 41.60 41.65 6,782,647,471 39.42 39.37 39.42 34.40 39.56 183,637,999 36.935 12.57%
2019-11-29 0 21 37.00 36.95 37.00 7,862,487,695 35.02 34.97 35.02 34.59 38.76 215,007,839 36.568 -4.52%
2019-10-31 0 21 38.75 38.75 38.80 8,411,772,560 36.68 36.68 36.72 32.27 37.38 242,879,740 34.633 9.15%
2019-09-30 0 21 35.50 35.45 35.50 6,718,894,946 33.60 33.55 33.60 32.37 37.01 193,732,868 34.681 -0.28%
2019-08-30 0 22 35.60 35.55 35.60 8,727,159,898 33.69 33.65 33.69 31.52 36.11 261,092,476 33.426 -6.56%
2019-07-31 0 22 38.10 38.10 38.30 9,198,548,280 36.06 36.06 36.25 35.40 39.51 244,248,195 37.661 2.01%
2019-06-28 0 19 37.35 37.30 37.35 11,195,898,082 35.35 35.30 35.35 31.04 36.15 328,148,791 34.118 5.21%
2019-05-31 0 21 35.50 35.45 35.50 11,765,744,596 33.60 33.55 33.60 32.37 40.39 329,738,372 35.682 -15.28%
2019-04-30 0 19 43.10 43.05 43.10 10,507,656,847 39.66 39.61 39.66 36.48 41.13 267,776,039 39.240 9.25%
2019-03-29 0 21 39.45 39.40 39.45 8,734,789,390 36.30 36.25 36.30 33.86 36.58 247,554,723 35.284 0.64%
2019-02-28 0 17 39.20 39.15 39.20 10,429,054,380 36.07 36.02 36.07 32.66 37.22 296,974,321 35.118 5.09%
2019-01-31 0 22 37.30 37.25 37.30 9,550,281,801 34.32 34.27 34.32 28.88 34.46 300,202,387 31.813 11.74%
2018-12-31 0 19 34.30 34.05 34.30 8,975,682,470 30.72 30.49 30.72 29.01 34.70 283,639,846 31.645 1.33%
2018-11-30 0 22 33.85 33.85 33.90 9,799,479,895 30.31 30.31 30.36 27.13 31.52 333,868,180 29.351 9.55%
2018-10-31 0 21 30.90 30.85 30.90 12,008,266,594 27.67 27.63 27.67 26.73 32.64 403,889,099 29.732 -12.83%
2018-09-28 0 19 35.45 35.40 35.45 11,276,738,736 31.75 31.70 31.75 28.12 34.70 359,787,554 31.343 -7.44%
2018-08-31 0 23 38.30 38.25 38.30 10,266,526,671 34.30 34.25 34.30 31.39 36.85 304,063,265 33.764 -5.20%
2018-07-31 0 21 40.40 40.40 40.45 11,057,098,807 36.18 36.18 36.22 34.25 38.33 305,384,899 36.207 -3.69%
2018-06-29 0 20 41.95 41.90 41.95 10,795,101,493 37.57 37.52 37.57 36.09 42.36 273,766,145 39.432 -10.65%
2018-05-31 0 21 46.95 46.90 46.95 10,518,066,402 42.04 42.00 42.04 39.53 42.59 255,595,756 41.151 4.86%
2018-04-30 0 19 45.75 45.55 45.75 10,750,149,535 40.09 39.92 40.09 36.24 40.09 281,387,638 38.204 8.41%
2018-03-29 0 21 42.20 42.15 42.20 13,180,815,207 36.98 36.94 36.98 35.93 41.19 345,099,297 38.194 -4.42%
2018-02-28 0 18 44.15 44.10 44.15 14,158,132,632 38.69 38.65 38.69 35.93 40.62 368,569,751 38.414 -3.20%
2018-01-31 0 22 46.60 46.60 46.65 16,472,064,655 39.97 39.97 40.02 32.64 42.33 435,132,574 37.855 15.49%
2017-12-29 0 19 40.35 40.30 40.35 10,887,045,333 34.61 34.57 34.61 31.65 35.68 320,199,395 34.001 6.32%
2017-11-30 0 22 37.95 37.90 37.95 12,024,697,966 32.55 32.51 32.55 30.62 33.15 373,892,656 32.161 3.27%
2017-10-31 0 20 36.75 36.75 36.80 10,859,753,602 31.52 31.52 31.57 31.05 35.90 333,193,219 32.593 -9.59%
2017-09-29 0 21 40.65 40.65 40.70 11,141,228,118 34.87 34.87 34.91 30.67 35.38 340,046,413 32.764 15.98%
2017-08-31 0 22 35.05 35.05 35.10 8,226,680,284 30.07 30.07 30.11 29.16 31.31 272,696,730 30.168 -3.31%
2017-07-31 0 21 36.25 36.20 36.25 11,171,723,201 31.09 31.05 31.09 28.99 31.57 370,113,364 30.185 1.40%
2017-06-30 0 22 35.75 35.75 35.80 11,801,523,278 30.67 30.67 30.71 29.34 32.51 381,447,348 30.939 2.29%
2017-05-31 0 20 35.95 35.85 35.95 9,456,940,304 29.98 29.90 29.98 27.73 29.98 327,249,888 28.898 1.84%
2017-04-28 0 17 35.30 35.25 35.30 9,932,115,997 29.44 29.40 29.44 29.06 31.61 327,936,556 30.287 -1.94%
2017-03-31 0 23 36.00 36.00 36.05 15,436,916,811 30.02 30.02 30.06 27.27 30.48 536,613,840 28.767 11.11%
2017-02-28 0 20 32.40 32.35 32.40 15,324,280,834 27.02 26.98 27.02 26.06 27.93 569,389,884 26.914 -3.26%
2017-01-27 0 19 34.50 34.50 34.55 9,439,688,850 27.93 27.93 27.97 26.43 29.10 335,978,229 28.096 2.37%
2016-12-30 0 20 33.70 33.70 33.75 13,098,238,675 27.28 27.28 27.32 26.11 31.77 465,671,996 28.128 -11.78%
2016-11-30 0 22 38.20 38.15 38.20 14,898,005,308 30.92 30.88 30.92 27.16 31.81 506,172,773 29.433 13.19%
2016-10-31 0 19 33.75 33.75 33.80 10,139,208,366 27.32 27.32 27.36 26.80 29.02 361,956,868 28.012 0.30%
2016-09-30 0 21 33.65 33.65 33.70 17,046,119,132 27.24 27.24 27.28 24.20 29.75 621,885,122 27.410 10.33%
2016-08-31 0 22 30.50 30.50 30.55 10,171,194,081 24.69 24.69 24.73 23.52 26.96 406,350,723 25.031 3.04%
2016-07-29 0 20 29.60 29.55 29.60 9,775,733,362 23.96 23.92 23.96 19.91 24.85 436,890,399 22.376 14.07%
2016-06-30 0 21 25.95 25.90 25.95 7,729,011,971 21.01 20.97 21.01 19.95 23.52 362,230,912 21.337 -9.90%
2016-05-31 0 21 29.80 29.70 29.75 5,717,742,376 23.31 23.24 23.28 20.93 23.63 260,714,983 21.931 7.19%
2016-04-29 0 20 27.80 27.80 27.85 9,605,585,958 21.75 21.75 21.79 21.63 24.45 417,385,791 23.014 -12.03%
2016-03-31 0 21 31.60 31.50 31.55 12,606,432,315 24.72 24.64 24.68 20.62 25.39 543,094,854 23.212 16.61%
2016-02-29 0 18 27.10 27.05 27.15 8,530,478,539 21.20 21.16 21.24 18.54 21.98 420,137,726 20.304 5.15%
2016-01-29 0 20 26.80 26.75 26.80 12,508,889,842 20.16 20.13 20.16 15.61 20.77 704,746,045 17.749 0.94%
2015-12-31 0 22 26.55 26.45 26.50 5,792,961,566 19.98 19.90 19.94 18.58 20.77 294,534,448 19.668 1.34%
2015-11-30 0 21 26.20 26.05 26.20 7,820,350,144 19.71 19.60 19.71 19.45 22.76 374,366,137 20.890 -6.93%
2015-10-30 0 20 28.15 28.15 28.20 16,049,391,978 21.18 21.18 21.22 17.31 23.17 768,524,357 20.883 20.82%
2015-09-30 0 20 23.30 23.25 23.35 10,993,924,334 17.53 17.49 17.57 17.19 21.56 555,952,292 19.775 -13.38%
2015-08-31 0 21 26.90 26.85 26.90 14,394,890,243 20.24 20.20 20.24 19.79 28.25 598,661,542 24.045 -21.57%
2015-07-31 0 22 34.30 34.25 34.30 17,911,164,849 25.81 25.77 25.81 20.31 26.45 765,267,001 23.405 31.42%
2015-06-30 0 22 26.10 26.00 26.05 9,344,525,859 19.64 19.56 19.60 19.49 22.55 440,626,805 21.207 -9.85%
2015-05-29 0 19 29.95 29.90 29.95 8,761,833,648 21.78 21.75 21.78 21.53 24.44 376,851,263 23.250 -5.67%
2015-04-30 0 19 31.75 31.65 31.85 15,515,510,802 23.09 23.02 23.17 22.69 28.47 626,128,914 24.780 -1.09%
2015-03-31 0 22 32.10 32.15 32.25 13,779,252,068 23.35 23.38 23.46 21.46 26.91 586,510,384 23.494 -9.32%
2015-02-27 0 18 35.40 35.35 35.45 11,935,278,574 25.75 25.71 25.78 25.13 28.98 443,006,535 26.942 -4.49%
2015-01-30 0 21 38.05 37.85 37.95 11,791,122,698 26.96 26.82 26.89 24.44 28.73 443,055,295 26.613 -0.26%
2014-12-31 0 21 38.15 38.20 38.30 15,369,924,901 27.03 27.06 27.13 26.14 32.80 541,600,877 28.379 -17.87%
2014-11-28 0 20 46.45 46.45 46.50 16,040,732,745 32.91 32.91 32.94 30.32 34.93 492,045,158 32.600 -3.83%
2014-10-31 0 21 48.30 48.30 48.35 15,455,791,472 34.22 34.22 34.25 27.42 34.64 500,279,366 30.894 19.26%
2014-09-30 0 21 40.50 40.45 40.50 22,098,263,524 28.69 28.66 28.69 28.55 35.46 696,763,815 31.716 -19.80%
2014-08-29 0 21 50.50 50.40 50.50 17,654,334,605 35.78 35.71 35.78 34.79 40.70 471,683,381 37.428 -12.40%
2014-07-31 0 22 57.65 57.65 57.75 17,785,065,150 40.84 40.84 40.91 38.15 43.68 437,018,009 40.696 -1.54%
2014-06-30 0 20 58.55 58.60 58.75 18,381,630,225 41.48 41.52 41.62 36.49 41.80 474,744,450 38.719 5.26%
2014-05-30 0 20 56.50 56.50 56.55 35,956,201,326 39.41 39.41 39.44 35.22 41.75 920,640,382 39.056 -0.18%
2014-04-30 0 20 56.60 56.55 56.60 21,471,732,174 39.48 39.44 39.48 39.44 45.48 503,494,738 42.645 -2.33%
2014-03-31 0 21 57.95 57.85 58.00 14,513,539,662 40.42 40.35 40.46 39.17 46.56 340,046,441 42.681 -10.71%
2014-02-28 0 19 64.90 64.70 64.90 19,769,880,569 45.27 45.13 45.27 36.74 47.43 481,611,778 41.049 11.58%
2014-01-30 0 21 59.85 59.85 59.95 18,585,760,089 40.57 40.57 40.64 37.96 45.52 440,408,994 42.201 -5.52%
2013-12-31 0 20 63.35 63.45 63.60 10,877,858,805 42.94 43.01 43.11 39.49 44.67 257,951,617 42.170 8.01%
2013-11-29 0 21 58.65 58.60 58.70 10,116,855,674 39.76 39.72 39.79 36.16 39.99 265,350,060 38.126 6.44%
2013-10-31 0 21 55.10 55.15 55.35 18,992,356,391 37.35 37.38 37.52 32.81 41.01 515,501,432 36.842 14.91%
2013-09-30 0 20 47.95 47.90 48.00 11,983,926,263 32.50 32.47 32.54 30.61 33.76 371,429,640 32.264 7.51%
2013-08-30 0 21 44.60 44.50 44.55 7,683,892,751 30.23 30.16 30.20 28.40 30.84 260,047,784 29.548 6.32%
2013-07-31 0 22 41.95 41.95 42.00 8,412,888,052 28.44 28.44 28.47 24.06 29.05 314,422,147 26.757 14.77%
2013-06-28 0 19 36.55 36.50 36.75 9,871,409,172 24.78 24.74 24.91 22.71 28.02 381,698,690 25.862 -9.86%
2013-05-31 0 21 41.20 40.90 41.25 8,921,930,199 27.48 27.28 27.52 26.05 28.32 328,062,838 27.196 1.23%
2013-04-30 0 20 40.70 40.70 40.80 7,387,333,631 27.15 27.15 27.22 24.82 29.15 279,318,286 26.448 1.12%
2013-03-28 0 20 40.25 40.10 40.25 9,103,285,212 26.85 26.75 26.85 22.65 27.38 368,559,485 24.700 8.93%
2013-02-28 0 17 36.95 36.75 36.80 10,413,318,483 24.65 24.52 24.55 23.15 26.16 430,217,596 24.205 -3.73%
2013-01-31 0 22 39.10 39.00 39.10 7,854,373,094 25.60 25.54 25.60 22.23 25.77 322,403,780 24.362 15.17%
2012-12-31 0 19 33.95 33.90 34.00 6,750,955,598 22.23 22.20 22.26 19.87 22.89 311,581,298 21.667 2.72%
2012-11-30 0 22 33.05 33.05 33.30 7,181,243,468 21.64 21.64 21.81 18.86 22.23 349,346,812 20.556 13.38%
2012-10-31 0 20 29.15 29.05 29.15 6,055,105,796 19.09 19.02 19.09 17.25 19.91 323,943,926 18.692 0.69%
2012-09-28 0 20 28.95 28.90 29.00 7,360,342,252 18.96 18.92 18.99 17.06 19.58 393,305,546 18.714 5.66%
2012-08-31 0 23 27.40 27.25 27.45 6,952,960,917 17.94 17.84 17.97 14.57 18.79 412,148,967 16.870 19.39%
2012-07-31 0 21 22.95 22.90 22.95 8,104,835,872 15.03 15.00 15.03 13.52 16.31 539,974,898 15.010 -6.33%
2012-06-29 0 21 24.50 24.45 24.55 11,521,979,142 16.04 16.01 16.08 14.77 17.68 708,656,750 16.259 -5.43%
2012-05-31 0 22 26.50 26.40 26.50 11,323,910,947 16.96 16.90 16.96 16.07 19.94 639,325,262 17.712 -13.11%
2012-04-30 0 18 30.50 30.55 30.60 9,584,480,502 19.53 19.56 19.59 18.37 21.16 483,973,810 19.804 0.49%
2012-03-30 0 22 30.35 30.30 30.35 8,797,884,183 19.43 19.40 19.43 17.35 20.84 455,579,806 19.311 4.12%
2012-02-29 0 21 29.15 29.10 29.20 10,369,879,894 18.66 18.63 18.69 16.37 19.88 569,929,776 18.195 13.37%
2012-01-31 0 18 26.25 26.15 26.20 5,491,757,827 16.46 16.40 16.43 13.45 17.50 355,181,280 15.462 19.59%
2011-12-30 0 20 21.95 21.70 21.95 4,073,511,774 13.76 13.61 13.76 12.76 15.36 290,348,125 14.030 0.92%
2011-11-30 0 22 21.75 21.55 21.85 8,336,647,994 13.64 13.51 13.70 12.52 15.99 595,756,259 13.993 -9.00%
2011-10-31 0 20 23.90 23.90 23.95 9,579,931,803 14.99 14.99 15.02 9.343 16.05 761,354,949 12.583 28.22%
2011-09-30 0 20 18.64 18.64 18.72 8,238,480,904 11.69 11.69 11.74 11.60 16.68 596,587,047 13.809 -22.98%
2011-08-31 0 23 24.20 24.25 24.40 9,573,923,088 15.17 15.21 15.30 12.00 15.99 677,933,021 14.122 3.20%
2011-07-29 0 20 23.45 23.45 23.60 4,724,010,262 14.70 14.70 14.80 12.37 15.43 345,551,359 13.671 11.67%
2011-06-30 0 21 21.00 20.85 20.90 9,220,906,012 13.17 13.07 13.11 11.01 13.48 757,820,846 12.168 4.22%
2011-05-31 0 20 20.15 20.15 20.30 4,535,110,235 12.64 12.64 12.73 12.10 14.74 342,130,229 13.256 -7.57%
2011-04-29 0 18 21.80 21.75 21.80 4,301,799,666 13.67 13.64 13.67 10.41 14.05 346,531,927 12.414 25.58%
2011-03-31 0 23 17.36 17.30 17.36 4,289,187,067 10.89 10.85 10.89 9.682 11.96 390,886,061 10.973 -6.16%
2011-02-28 0 18 18.50 18.48 18.52 2,314,579,167 11.60 11.59 11.61 10.97 12.17 200,063,037 11.569 -4.15%
2011-01-31 0 21 19.30 19.24 19.26 4,528,847,902 12.10 12.06 12.08 10.61 12.85 377,500,532 11.997 13.00%
2010-12-31 1 22 17.08 17.20 17.22 3,082,292,664 10.71 10.79 10.80 9.757 10.96 298,176,037 10.337 2.28%
2010-11-30 0 22 16.70 16.66 16.76 2,778,001,424 10.47 10.45 10.51 9.920 11.39 262,964,106 10.564 -1.18%
2010-10-29 0 20 16.90 16.80 16.84 3,414,690,764 10.60 10.53 10.56 8.779 10.65 358,184,612 9.5333 20.71%
2010-09-30 0 21 14.00 13.94 14.08 3,457,397,289 8.779 8.741 8.829 7.487 9.030 433,259,218 7.9800 15.89%
2010-08-31 0 22 12.08 11.96 12.10 2,908,210,368 7.575 7.500 7.587 6.973 7.838 390,471,185 7.4480 0.67%
2010-07-30 0 21 12.00 11.96 12.00 1,918,804,248 7.525 7.500 7.525 6.760 7.788 262,061,329 7.3220 2.56%
2010-06-30 0 21 11.70 11.62 11.70 2,682,956,078 7.337 7.286 7.337 6.622 8.315 360,118,924 7.4502 1.39%
2010-05-31 0 20 11.54 11.48 11.56 2,545,679,121 7.236 7.199 7.249 6.183 8.152 360,769,789 7.0562 -9.98%
2010-04-30 0 19 12.82 12.80 12.82 2,051,075,684 8.039 8.026 8.039 7.424 8.465 256,086,634 8.0093 3.89%
2010-03-31 0 23 12.34 12.32 12.42 2,735,193,583 7.738 7.725 7.788 6.446 8.026 376,783,940 7.2593 12.18%
2010-02-26 0 18 11.00 10.82 11.20 1,654,090,489 6.898 6.785 7.023 6.246 7.299 243,656,518 6.7886 0.18%
2010-01-29 0 20 10.98 10.86 10.98 4,254,792,222 6.885 6.810 6.885 6.089 7.638 610,111,778 6.9738 16.07%
2009-12-31 0 22 9.460 9.400 9.460 6,559,450,127 5.932 5.894 5.932 5.656 6.584 1,043,544,792 6.2857 1.50%
2009-11-30 0 1 9.320 9.310 9.410 3,125,748,838 5.844 5.838 5.901 5.506 5.894 541,117,880 5.7765

Webb-site Database - Powered By Linux Group

Back to top