Абрау-Дюрсо
ABRD
151.6 ₽ -0.13% ↓История котировок ABRD
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2016-12-30 | 98 | 100 | 100 | 95 | +2.04% | 18 | 3,100 | 304,450 |
| 2016-12-29 | 99.5 | 98 | 99.5 | 98 | -1.01% | 3 | 300 | 29,700 |
| 2016-12-28 | 98.5 | 99 | 99 | 98.5 | +1.02% | 2 | 200 | 19,750 |
| 2016-12-27 | 98.5 | 98 | 99.5 | 97 | -1.01% | 5 | 500 | 49,200 |
| 2016-12-26 | 99 | 99 | 99 | 98.5 | -1.00% | 3 | 400 | 39,500 |
| 2016-12-23 | 102 | 100 | 102 | 98 | -0.99% | 18 | 1,800 | 179,150 |
| 2016-12-22 | 103 | 101 | 103.5 | 100 | -1.94% | 11 | 5,100 | 524,150 |
| 2016-12-21 | 102.5 | 103 | 103.5 | 100 | +1.48% | 16 | 12,400 | 1,268,150 |
| 2016-12-20 | 104 | 101.5 | 104 | 100 | +1.50% | 7 | 6,400 | 644,350 |
| 2016-12-19 | 100 | 100 | 104.5 | 96.5 | +0.50% | 20 | 4,900 | 485,600 |
| 2016-12-16 | 92.5 | 99.5 | 100 | 92.5 | +5.29% | 32 | 6,500 | 630,650 |
| 2016-12-15 | 94.5 | 94.5 | 94.5 | 94 | -0.53% | 7 | 3,200 | 300,950 |
| 2016-12-14 | 96 | 95 | 96 | 95 | +1.06% | 2 | 200 | 19,100 |
| 2016-12-13 | 98 | 94 | 98 | 94 | -4.08% | 3 | 1,600 | 154,400 |
| 2016-12-12 | 94 | 98 | 98 | 94 | +1.55% | 5 | 8,900 | 849,000 |
| 2016-12-09 | 95.5 | 96.5 | 96.5 | 94.5 | +2.66% | 15 | 6,000 | 574,850 |
| 2016-12-08 | 93.5 | 94 | 94 | 93 | +4.44% | 25 | 8,500 | 798,750 |
| 2016-12-07 | 91 | 90 | 94 | 90 | -2.17% | 11 | 5,200 | 482,450 |
| 2016-12-06 | 89 | 92 | 92 | 89 | +1.10% | 4 | 1,100 | 100,500 |
| 2016-12-02 | 91 | 91 | 91 | 91 | +0.55% | 1 | 100 | 9,100 |
| 2016-11-30 | 90.5 | 90.5 | 91 | 90.5 | 0.00% | 5 | 1,100 | 99,600 |
| 2016-11-28 | 86.5 | 90.5 | 90.5 | 86.5 | +4.02% | 17 | 5,600 | 499,200 |
| 2016-11-25 | 87 | 87 | 87 | 87 | -1.14% | 1 | 100 | 8,700 |
| 2016-11-23 | 88.5 | 88 | 88.5 | 88 | +1.73% | 3 | 300 | 26,450 |
| 2016-11-22 | 86 | 86.5 | 88 | 86 | -1.14% | 5 | 500 | 43,500 |
| 2016-11-21 | 86 | 87.5 | 87.5 | 86 | -0.57% | 3 | 300 | 26,050 |
| 2016-11-18 | 86.5 | 88 | 88 | 86.5 | +0.57% | 6 | 900 | 78,150 |
| 2016-11-17 | 86 | 87.5 | 87.5 | 85.5 | -0.57% | 3 | 700 | 60,100 |
| 2016-11-16 | 90 | 88 | 90 | 85 | -1.12% | 29 | 3,600 | 312,950 |
| 2016-11-15 | 88 | 89 | 89 | 88 | +1.71% | 5 | 500 | 44,100 |
| 2016-11-14 | 87 | 87.5 | 89 | 87 | -0.57% | 15 | 2,200 | 193,600 |
| 2016-11-11 | 86.5 | 88 | 88 | 85 | -0.56% | 14 | 1,700 | 146,850 |
| 2016-11-10 | 88 | 88.5 | 89 | 86 | -3.28% | 17 | 2,200 | 192,300 |
| 2016-11-09 | 85.5 | 91.5 | 91.5 | 85 | +6.40% | 19 | 2,900 | 250,300 |
| 2016-11-08 | 86 | 86 | 86 | 86 | -0.58% | 1 | 100 | 8,600 |
| 2016-11-07 | 86.5 | 86.5 | 87 | 85 | +0.58% | 6 | 600 | 51,550 |
| 2016-11-03 | 87 | 86 | 87 | 85.5 | +0.58% | 11 | 1,200 | 103,500 |
| 2016-11-02 | 86.5 | 85.5 | 86.5 | 85.5 | -1.16% | 2 | 200 | 17,200 |
| 2016-11-01 | 85.5 | 86.5 | 86.5 | 85.5 | 0.00% | 5 | 500 | 42,950 |
| 2016-10-31 | 86.5 | 86.5 | 86.5 | 86.5 | 0.00% | 1 | 100 | 8,650 |
| 2016-10-27 | 87 | 86.5 | 87 | 84.5 | +1.17% | 8 | 1,300 | 111,000 |
| 2016-10-26 | 85 | 85.5 | 85.5 | 85 | +0.59% | 2 | 200 | 17,050 |
| 2016-10-25 | 85.5 | 85 | 85.5 | 84.5 | -1.16% | 7 | 1,500 | 127,600 |
| 2016-10-24 | 87.5 | 86 | 87.5 | 84 | 0.00% | 10 | 1,000 | 85,350 |
| 2016-10-21 | 86 | 86 | 86 | 84 | -1.71% | 7 | 700 | 59,700 |
| 2016-10-20 | 87.5 | 87.5 | 87.5 | 84 | +1.74% | 6 | 600 | 51,600 |
| 2016-10-19 | 85.5 | 86 | 86 | 85.5 | +1.78% | 3 | 400 | 34,350 |
| 2016-10-18 | 84.5 | 84.5 | 84.5 | 84.5 | -1.17% | 2 | 200 | 16,900 |
| 2016-10-17 | 87 | 85.5 | 88.5 | 85.5 | 0.00% | 8 | 1,100 | 95,000 |
| 2016-10-14 | 85.5 | 85.5 | 85.5 | 85.5 | -0.58% | 3 | 300 | 25,650 |
| 2016-10-13 | 88.5 | 86 | 88.5 | 83.5 | -3.37% | 15 | 1,600 | 138,150 |
| 2016-10-12 | 86.5 | 89 | 89 | 85 | +2.89% | 12 | 1,700 | 146,350 |
| 2016-10-11 | 89 | 86.5 | 89 | 85.5 | -2.81% | 16 | 1,900 | 165,450 |
| 2016-10-10 | 89 | 89 | 89.5 | 87.5 | -1.66% | 8 | 800 | 70,650 |
| 2016-10-07 | 87.5 | 90.5 | 90.5 | 87 | +1.69% | 15 | 2,600 | 227,650 |
| 2016-10-06 | 88 | 89 | 89 | 88 | +0.56% | 6 | 600 | 53,050 |
| 2016-10-05 | 88.5 | 88.5 | 90.5 | 85.5 | 0.00% | 18 | 2,500 | 220,450 |
| 2016-10-04 | 89 | 88.5 | 89 | 88 | -1.67% | 4 | 400 | 35,350 |
| 2016-10-03 | 91.5 | 90 | 92 | 90 | -0.55% | 6 | 700 | 63,800 |
| 2016-09-30 | 88 | 90.5 | 92 | 88 | +1.69% | 18 | 2,600 | 234,000 |
| 2016-09-29 | 89 | 89 | 89 | 89 | +0.56% | 1 | 100 | 8,900 |
| 2016-09-28 | 89 | 88.5 | 89 | 88.5 | -1.12% | 2 | 200 | 17,750 |
| 2016-09-27 | 90.5 | 89.5 | 90.5 | 89.5 | -3.24% | 4 | 400 | 36,100 |
| 2016-09-26 | 89.5 | 92.5 | 92.5 | 89.5 | +2.78% | 5 | 500 | 45,350 |
| 2016-09-23 | 90.5 | 90 | 90.5 | 90 | 0.00% | 3 | 400 | 36,050 |
| 2016-09-22 | 90 | 90 | 90 | 90 | -1.64% | 1 | 100 | 9,000 |
| 2016-09-21 | 91.5 | 91.5 | 91.5 | 91.5 | 0.00% | 2 | 200 | 18,300 |
| 2016-09-20 | 90 | 91.5 | 92 | 89 | -0.54% | 18 | 28,600 | 2,628,600 |
| 2016-09-19 | 89.5 | 92 | 92 | 85 | +1.66% | 11 | 1,200 | 105,550 |
| 2016-09-16 | 90 | 90.5 | 90.5 | 90 | 0.00% | 3 | 300 | 27,050 |
| 2016-09-15 | 93 | 90.5 | 93 | 88.5 | -2.69% | 7 | 1,500 | 137,750 |
| 2016-09-14 | 92 | 93 | 93 | 92 | +0.54% | 3 | 300 | 27,750 |
| 2016-09-13 | 90.5 | 92.5 | 93 | 90.5 | +0.54% | 9 | 2,800 | 259,350 |
| 2016-09-12 | 90 | 92 | 92 | 90 | 0.00% | 3 | 300 | 27,350 |
| 2016-09-09 | 94 | 92 | 96 | 92 | +2.22% | 14 | 2,100 | 196,400 |
| 2016-09-08 | 91.5 | 90 | 92.5 | 89 | -2.17% | 18 | 1,900 | 171,450 |
| 2016-09-07 | 92 | 92 | 93 | 90 | -0.54% | 20 | 2,900 | 264,700 |
| 2016-09-06 | 88.5 | 92.5 | 93.5 | 88 | +0.54% | 32 | 4,000 | 364,650 |
| 2016-09-05 | 90 | 92 | 93.5 | 89 | -1.60% | 14 | 1,600 | 147,900 |
| 2016-09-02 | 93 | 93.5 | 94 | 90.5 | -0.53% | 9 | 900 | 83,750 |
| 2016-09-01 | 90 | 94 | 94 | 90 | -0.53% | 10 | 1,200 | 111,350 |
| 2016-08-31 | 91 | 94.5 | 96 | 86 | +5.00% | 53 | 11,200 | 1,037,050 |
| 2016-08-30 | 91.5 | 90 | 93 | 87.5 | -2.17% | 22 | 3,700 | 335,850 |
| 2016-08-29 | 89.5 | 92 | 95 | 85 | +1.66% | 54 | 12,800 | 1,151,450 |
| 2016-08-26 | 91.5 | 90.5 | 91.5 | 83.5 | +2.84% | 69 | 30,200 | 2,677,000 |
| 2016-08-25 | 85.5 | 88 | 89 | 83 | +5.39% | 32 | 4,900 | 423,700 |
| 2016-08-24 | 82.5 | 83.5 | 85 | 82.5 | +3.73% | 20 | 3,400 | 284,300 |
| 2016-08-22 | 81 | 80.5 | 81 | 80.5 | -0.62% | 5 | 500 | 40,450 |
| 2016-08-19 | 81 | 81 | 81 | 81 | 0.00% | 6 | 600 | 48,600 |
| 2016-08-18 | 81 | 81 | 81 | 81 | -1.22% | 1 | 100 | 8,100 |
| 2016-08-17 | 82.5 | 82 | 82.5 | 82 | -0.61% | 11 | 1,100 | 90,400 |
| 2016-08-16 | 82 | 82.5 | 82.5 | 82 | +0.61% | 7 | 700 | 57,500 |
| 2016-08-15 | 82 | 82 | 82 | 81.5 | +0.61% | 7 | 700 | 57,150 |
| 2016-08-12 | 81 | 81.5 | 81.5 | 81 | +1.24% | 7 | 1,500 | 122,000 |
| 2016-08-11 | 81.5 | 80.5 | 82.5 | 80.5 | +0.63% | 7 | 700 | 56,750 |
| 2016-08-10 | 81 | 80 | 81 | 80 | -2.44% | 2 | 200 | 16,100 |
| 2016-08-09 | 82 | 82 | 82 | 82 | +1.23% | 1 | 100 | 8,200 |
| 2016-08-04 | 81 | 81 | 81 | 80 | 0.00% | 14 | 1,400 | 113,200 |
| 2016-08-03 | 81 | 81 | 81 | 81 | 0.00% | 3 | 300 | 24,300 |
| 2016-08-02 | 81 | 81 | 81 | 81 | 0.00% | 2 | 200 | 16,200 |
| 2016-08-01 | 81.5 | 81 | 83 | 79 | -2.41% | 22 | 5,600 | 458,700 |
| 2016-07-29 | 81.5 | 83 | 83 | 80.5 | +1.84% | 8 | 800 | 65,900 |
| 2016-07-28 | 81.5 | 81.5 | 81.5 | 81.5 | 0.00% | 1 | 100 | 8,150 |
| 2016-07-27 | 82 | 81.5 | 82 | 81.5 | -0.61% | 5 | 500 | 40,900 |
| 2016-07-26 | 81.5 | 82 | 82 | 81.5 | 0.00% | 5 | 600 | 49,100 |
| 2016-07-25 | 81.5 | 82 | 82 | 80.5 | +0.61% | 14 | 1,900 | 154,700 |
| 2016-07-22 | 80.5 | 81.5 | 81.5 | 80.5 | 0.00% | 3 | 300 | 24,350 |
| 2016-07-20 | 81.5 | 81.5 | 81.5 | 80 | +1.24% | 7 | 700 | 56,400 |
| 2016-07-19 | 81.5 | 80.5 | 81.5 | 80.5 | +0.63% | 7 | 1,000 | 80,700 |
| 2016-07-18 | 80.5 | 80 | 81 | 80 | -0.62% | 5 | 500 | 40,200 |
| 2016-07-15 | 80.5 | 80.5 | 81 | 80.5 | +0.63% | 4 | 400 | 32,300 |
| 2016-07-14 | 80 | 80 | 80 | 80 | -1.84% | 2 | 300 | 24,000 |
| 2016-07-13 | 81 | 81.5 | 81.5 | 80 | -0.61% | 8 | 1,200 | 97,000 |
| 2016-07-12 | 82 | 82 | 82 | 82 | +0.61% | 1 | 100 | 8,200 |
| 2016-07-11 | 82 | 81.5 | 82 | 81.5 | -0.61% | 3 | 300 | 24,550 |
| 2016-07-07 | 80 | 82 | 82 | 80 | +2.50% | 11 | 1,200 | 96,950 |
| 2016-07-06 | 80.5 | 80 | 80.5 | 80 | 0.00% | 4 | 400 | 32,150 |
| 2016-07-05 | 79.5 | 80 | 80 | 79.5 | 0.00% | 3 | 400 | 31,950 |
| 2016-07-04 | 81.5 | 80 | 81.5 | 80 | +0.63% | 9 | 2,600 | 208,450 |
| 2016-07-01 | 80.5 | 79.5 | 80.5 | 79.5 | -2.45% | 8 | 900 | 72,100 |
| 2016-06-30 | 81.5 | 81.5 | 81.5 | 81.5 | 0.00% | 1 | 100 | 8,150 |
| 2016-06-29 | 82 | 81.5 | 82 | 81.5 | 0.00% | 3 | 300 | 24,500 |
| 2016-06-28 | 80.5 | 81.5 | 81.5 | 80.5 | 0.00% | 3 | 300 | 24,350 |
| 2016-06-27 | 81.5 | 81.5 | 81.5 | 81.5 | 0.00% | 6 | 3,200 | 260,800 |
| 2016-06-24 | 82.5 | 81.5 | 82.5 | 81.5 | -1.21% | 24 | 11,000 | 907,100 |
| 2016-06-23 | 82 | 82.5 | 82.5 | 82 | +0.61% | 7 | 5,300 | 436,750 |
| 2016-06-22 | 81.5 | 82 | 82 | 81.5 | +0.61% | 6 | 600 | 49,100 |
| 2016-06-21 | 82 | 81.5 | 82 | 81.5 | -0.61% | 8 | 800 | 65,550 |
| 2016-06-20 | 82.5 | 82 | 82.5 | 82 | +0.61% | 3 | 2,100 | 172,750 |
| 2016-06-17 | 82 | 81.5 | 85 | 81 | -2.98% | 35 | 6,400 | 523,950 |
| 2016-06-16 | 81 | 84 | 102 | 81 | +3.70% | 72 | 42,000 | 3,731,900 |
| 2016-06-15 | 81.5 | 81 | 81.5 | 81 | 0.00% | 4 | 1,000 | 81,150 |
| 2016-06-10 | 81 | 81 | 81 | 81 | -0.61% | 1 | 200 | 16,200 |
| 2016-06-09 | 82.5 | 81.5 | 82.5 | 81 | -1.21% | 15 | 3,000 | 244,500 |
| 2016-06-08 | 82.5 | 82.5 | 82.5 | 82.5 | +1.23% | 2 | 200 | 16,500 |
| 2016-06-07 | 82.5 | 81.5 | 83 | 81.5 | -0.61% | 8 | 900 | 74,050 |
| 2016-06-06 | 82.5 | 82 | 82.5 | 82 | -0.61% | 2 | 200 | 16,450 |
| 2016-06-03 | 81 | 82.5 | 82.5 | 81 | +1.85% | 7 | 1,000 | 81,500 |
| 2016-06-02 | 81.5 | 81 | 81.5 | 80.5 | -1.22% | 9 | 1,000 | 81,100 |
| 2016-06-01 | 81.5 | 82 | 82 | 81 | -0.61% | 5 | 500 | 40,750 |
| 2016-05-31 | 82.5 | 82.5 | 82.5 | 80.5 | +0.61% | 16 | 1,800 | 146,950 |
| 2016-05-30 | 83 | 82 | 83 | 82 | -0.61% | 6 | 700 | 57,800 |
| 2016-05-27 | 83 | 82.5 | 83 | 82 | -1.79% | 7 | 2,100 | 173,350 |
| 2016-05-26 | 83 | 84 | 84 | 82.5 | +1.20% | 8 | 1,700 | 141,050 |
| 2016-05-25 | 82.5 | 83 | 84.5 | 82 | +0.61% | 14 | 3,200 | 266,900 |
| 2016-05-24 | 83 | 82.5 | 83 | 82.5 | +0.61% | 3 | 700 | 58,050 |
| 2016-05-23 | 82.5 | 82 | 82.5 | 82 | -1.80% | 7 | 1,300 | 106,750 |
| 2016-05-20 | 83 | 83.5 | 83.5 | 82 | -0.60% | 25 | 4,400 | 362,600 |
| 2016-05-19 | 83.5 | 84 | 84 | 83 | -1.18% | 5 | 1,000 | 83,200 |
| 2016-05-18 | 84.5 | 85 | 85 | 84.5 | 0.00% | 6 | 1,100 | 93,400 |
| 2016-05-17 | 84.5 | 85 | 88 | 83.5 | +1.80% | 49 | 12,200 | 1,039,800 |
| 2016-05-16 | 84.5 | 83.5 | 84.5 | 83.5 | 0.00% | 2 | 200 | 16,800 |
| 2016-05-13 | 84.5 | 83.5 | 84.5 | 83.5 | -0.60% | 11 | 2,000 | 168,200 |
| 2016-05-12 | 83 | 84 | 84 | 83 | +0.60% | 2 | 200 | 16,700 |
| 2016-05-11 | 84 | 83.5 | 84 | 83.5 | +0.60% | 3 | 300 | 25,150 |
| 2016-05-10 | 84 | 83 | 84.5 | 83 | +1.22% | 17 | 2,000 | 167,900 |
| 2016-05-06 | 83 | 82 | 83.5 | 82 | -1.20% | 6 | 600 | 49,750 |
| 2016-05-05 | 82.5 | 83 | 83 | 82 | +0.61% | 7 | 800 | 66,050 |
| 2016-05-04 | 82 | 82.5 | 82.5 | 80.5 | +1.85% | 17 | 2,100 | 170,550 |
| 2016-04-29 | 82.5 | 81 | 83 | 80 | 0.00% | 61 | 24,600 | 1,998,700 |
| 2016-04-28 | 83 | 81 | 85.5 | 81 | -2.41% | 72 | 13,400 | 1,108,150 |
| 2016-04-27 | 85 | 83 | 87 | 83 | -3.49% | 23 | 12,300 | 1,042,800 |
| 2016-04-26 | 84.5 | 86 | 87.5 | 83.5 | 0.00% | 36 | 10,100 | 856,700 |
| 2016-04-25 | 85.5 | 86 | 88 | 83 | -0.58% | 14 | 1,800 | 153,150 |
| 2016-04-22 | 86 | 86.5 | 88 | 82 | 0.00% | 30 | 7,500 | 645,050 |
| 2016-04-21 | 85.5 | 86.5 | 87.5 | 82.5 | -0.57% | 33 | 4,700 | 398,100 |
| 2016-04-20 | 85.5 | 87 | 87 | 83.5 | +1.16% | 12 | 1,900 | 161,600 |
| 2016-04-19 | 87 | 86 | 90 | 82.5 | +0.58% | 20 | 3,400 | 298,600 |
| 2016-04-18 | 85 | 85.5 | 86.5 | 83.5 | -0.58% | 22 | 3,600 | 303,350 |
| 2016-04-15 | 87 | 86 | 87 | 84 | -2.27% | 16 | 1,800 | 154,200 |
| 2016-04-14 | 85.5 | 88 | 88 | 84 | +2.92% | 10 | 1,300 | 111,900 |
| 2016-04-13 | 86.5 | 85.5 | 87 | 85 | -1.16% | 14 | 1,700 | 145,800 |
| 2016-04-12 | 86.5 | 86.5 | 88 | 84 | 0.00% | 9 | 1,000 | 86,150 |
| 2016-04-11 | 87 | 86.5 | 88.5 | 85 | -1.70% | 19 | 2,000 | 172,650 |
| 2016-04-08 | 89.5 | 88 | 90 | 85 | -1.12% | 13 | 1,400 | 121,750 |
| 2016-04-07 | 89.5 | 89 | 89.5 | 88 | +3.49% | 7 | 1,100 | 98,050 |
| 2016-04-06 | 90 | 86 | 90 | 86 | -2.82% | 9 | 900 | 80,450 |
| 2016-04-05 | 85.5 | 88.5 | 90 | 83 | +2.91% | 38 | 7,700 | 679,700 |
| 2016-04-04 | 85 | 86 | 86 | 82.5 | +1.18% | 11 | 1,200 | 101,300 |
| 2016-04-01 | 83.5 | 85 | 86 | 82 | +1.19% | 17 | 8,200 | 694,250 |
| 2016-03-31 | 83 | 84 | 85 | 82 | +2.44% | 34 | 8,600 | 720,600 |
| 2016-03-30 | 85 | 82 | 86.5 | 80.5 | -2.96% | 102 | 28,300 | 2,312,550 |
| 2016-03-29 | 89 | 84.5 | 89 | 83.5 | -5.59% | 65 | 12,600 | 1,080,750 |
| 2016-03-28 | 86 | 89.5 | 91.5 | 85 | +5.29% | 59 | 13,300 | 1,176,650 |
| 2016-03-25 | 92.5 | 85 | 93 | 82.5 | -6.08% | 86 | 19,900 | 1,703,850 |
| 2016-03-24 | 93.5 | 90.5 | 93.5 | 90.5 | -2.69% | 8 | 2,600 | 235,900 |
| 2016-03-23 | 94.5 | 93 | 94.5 | 93 | +0.54% | 9 | 2,000 | 186,650 |
| 2016-03-22 | 98 | 92.5 | 100 | 89 | +1.09% | 32 | 10,500 | 968,450 |
| 2016-03-21 | 98.5 | 91.5 | 101.5 | 86 | -11.17% | 43 | 6,900 | 639,850 |
| 2016-03-18 | 102.5 | 103 | 104 | 98 | +0.49% | 19 | 5,200 | 524,600 |
| 2016-03-17 | 102.5 | 102.5 | 102.5 | 102.5 | -6.82% | 1 | 100 | 10,250 |
| 2016-03-16 | 109.5 | 110 | 110 | 109.5 | 0.00% | 5 | 3,700 | 405,500 |
| 2016-03-14 | 109.5 | 110 | 110 | 104.5 | -1.79% | 6 | 1,000 | 109,150 |
| 2016-03-11 | 105.5 | 112 | 112 | 105.5 | +6.16% | 4 | 1,800 | 191,700 |
| 2016-03-10 | 105.5 | 105.5 | 105.5 | 105 | +0.48% | 4 | 1,200 | 126,550 |
| 2016-03-04 | 102 | 105 | 105 | 101.5 | -0.47% | 4 | 400 | 41,050 |
| 2016-03-03 | 104.5 | 105.5 | 105.5 | 104.5 | -3.65% | 4 | 800 | 84,200 |
| 2016-03-02 | 109.5 | 109.5 | 109.5 | 109.5 | +8.42% | 1 | 600 | 65,700 |
| 2016-03-01 | 110.5 | 101 | 112.5 | 101 | -0.98% | 17 | 2,400 | 257,500 |
| 2016-02-29 | 110 | 102 | 111 | 102 | -0.97% | 8 | 1,300 | 138,900 |
| 2016-02-26 | 110 | 103 | 112 | 103 | -4.63% | 8 | 1,500 | 162,650 |
| 2016-02-25 | 101 | 108 | 108 | 101 | -0.92% | 2 | 600 | 64,100 |
| 2016-02-24 | 102.5 | 109 | 110 | 102.5 | -7.63% | 3 | 300 | 32,150 |
| 2016-02-20 | 102.5 | 118 | 118 | 102.5 | +8.26% | 4 | 500 | 57,250 |
| 2016-02-11 | 109 | 109 | 109 | 109 | +8.46% | 1 | 100 | 10,900 |
| 2016-02-09 | 100.5 | 100.5 | 100.5 | 100.5 | -2.43% | 1 | 100 | 10,050 |
| 2016-02-08 | 104.5 | 103 | 104.5 | 103 | -4.63% | 5 | 500 | 52,000 |
| 2016-02-04 | 108 | 108 | 108 | 108 | -10.00% | 2 | 300 | 32,400 |
| 2016-02-03 | 119.5 | 120 | 120 | 119.5 | +3.45% | 3 | 900 | 107,950 |
| 2016-02-02 | 116 | 116 | 116 | 116 | +8.92% | 1 | 1,200 | 139,200 |
| 2016-02-01 | 106 | 106.5 | 120 | 106 | -5.75% | 11 | 2,100 | 242,700 |
| 2016-01-29 | 97 | 113 | 113 | 97 | +11.88% | 20 | 5,600 | 610,700 |
| 2016-01-28 | 97 | 101 | 101 | 97 | +4.12% | 8 | 1,900 | 190,050 |
| 2016-01-27 | 96.5 | 97 | 97 | 96.5 | +0.52% | 3 | 800 | 77,250 |
| 2016-01-26 | 95 | 96.5 | 107 | 95 | +1.58% | 16 | 3,400 | 336,900 |
| 2016-01-22 | 95 | 95 | 95 | 95 | -1.04% | 1 | 100 | 9,500 |
| 2016-01-21 | 96 | 96 | 96 | 96 | -4.95% | 2 | 500 | 48,000 |
| 2016-01-20 | 91.5 | 101 | 104.5 | 91.5 | +10.99% | 20 | 2,300 | 229,350 |
| 2016-01-19 | 85.5 | 91 | 91 | 85.5 | +1.11% | 5 | 900 | 79,950 |
| 2016-01-18 | 90 | 90 | 90 | 90 | +5.88% | 1 | 100 | 9,000 |
| 2016-01-15 | 85.5 | 85 | 85.5 | 85 | -5.03% | 5 | 600 | 51,150 |
| 2016-01-13 | 89.5 | 89.5 | 89.5 | 89.5 | +2.87% | 1 | 100 | 8,950 |
| 2016-01-12 | 88 | 87 | 88 | 85 | -0.57% | 7 | 1,400 | 120,300 |
| 2016-01-11 | 93.5 | 87.5 | 93.5 | 87.5 | 0.00% | 5 | 1,100 | 98,050 |
| 2016-01-06 | 88.5 | 87.5 | 88.5 | 87.5 | -3.31% | 5 | 1,000 | 87,700 |
| 2016-01-04 | 91 | 90.5 | 91 | 90.5 | 0.00% | 2 | 200 | 18,150 |