РусАгро
AGRO
1083.8 ₽ -2.17% ↓История котировок AGRO
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2015-12-30 | 999 | 995 | 1015 | 972 | 0.00% | 442 | 8,623 | 8,534,997 |
| 2015-12-29 | 991 | 995 | 1005 | 975 | +0.51% | 132 | 1,331 | 1,323,766 |
| 2015-12-28 | 967 | 990 | 999 | 956 | +2.91% | 99 | 7,433 | 7,331,534 |
| 2015-12-25 | 971 | 962 | 975 | 953 | -0.31% | 75 | 1,742 | 1,669,786 |
| 2015-12-24 | 966 | 965 | 977 | 950 | +0.52% | 153 | 3,296 | 3,182,866 |
| 2015-12-23 | 975 | 960 | 989 | 960 | -0.21% | 249 | 7,346 | 7,126,533 |
| 2015-12-22 | 989 | 962 | 989 | 962 | -1.64% | 159 | 4,824 | 4,701,120 |
| 2015-12-21 | 968 | 978 | 986 | 967 | +3.16% | 97 | 2,338 | 2,292,782 |
| 2015-12-18 | 974 | 948 | 999 | 941 | -2.27% | 269 | 27,732 | 27,484,779 |
| 2015-12-17 | 969 | 970 | 1000 | 956 | +2.11% | 217 | 4,131 | 4,049,693 |
| 2015-12-16 | 985 | 950 | 1015 | 950 | -3.46% | 316 | 9,361 | 9,237,822 |
| 2015-12-15 | 901 | 984 | 984 | 891 | +8.25% | 247 | 14,004 | 12,924,511 |
| 2015-12-14 | 874 | 909 | 909 | 826 | +3.06% | 235 | 9,419 | 8,360,361 |
| 2015-12-11 | 851 | 882 | 882 | 851 | +3.40% | 90 | 3,297 | 2,829,013 |
| 2015-12-10 | 851 | 853 | 863 | 828 | -0.12% | 88 | 4,365 | 3,718,574 |
| 2015-12-09 | 863 | 854 | 865 | 833 | +0.23% | 81 | 1,633 | 1,397,483 |
| 2015-12-08 | 839 | 852 | 860 | 830 | +0.47% | 57 | 696 | 586,483 |
| 2015-12-07 | 845 | 848 | 865 | 830 | +0.36% | 69 | 1,683 | 1,432,183 |
| 2015-12-04 | 849 | 845 | 850 | 821 | -0.35% | 73 | 734 | 613,860 |
| 2015-12-03 | 822 | 848 | 848 | 822 | +1.92% | 50 | 873 | 729,461 |
| 2015-12-02 | 835 | 832 | 849 | 820 | -0.36% | 99 | 3,143 | 2,632,215 |
| 2015-12-01 | 826 | 835 | 846 | 820 | +1.21% | 77 | 1,899 | 1,579,600 |
| 2015-11-30 | 825 | 825 | 869 | 810 | 0.00% | 275 | 9,621 | 7,930,430 |
| 2015-11-27 | 810 | 825 | 825 | 791 | +2.23% | 106 | 1,792 | 1,448,881 |
| 2015-11-26 | 800 | 807 | 875 | 791 | +0.88% | 141 | 8,707 | 7,280,730 |
| 2015-11-25 | 781 | 800 | 807 | 780 | +2.43% | 53 | 822 | 653,180 |
| 2015-11-24 | 797 | 781 | 798 | 780 | -2.01% | 83 | 6,165 | 4,875,863 |
| 2015-11-23 | 776 | 797 | 810 | 775 | +0.89% | 405 | 12,572 | 9,979,293 |
| 2015-11-20 | 772 | 790 | 814 | 765 | +2.33% | 188 | 2,691 | 2,110,653 |
| 2015-11-19 | 779 | 772 | 809 | 755 | -1.78% | 271 | 7,940 | 6,182,597 |
| 2015-11-18 | 781 | 786 | 786 | 751 | +1.68% | 153 | 3,397 | 2,611,635 |
| 2015-11-17 | 795 | 773 | 810 | 750 | -2.77% | 289 | 6,175 | 4,867,259 |
| 2015-11-16 | 800 | 795 | 819 | 780 | -0.63% | 106 | 6,105 | 4,967,973 |
| 2015-11-13 | 829 | 800 | 829 | 782 | -3.15% | 266 | 25,288 | 20,805,790 |
| 2015-11-12 | 775 | 826 | 833 | 770 | +5.36% | 274 | 13,228 | 10,739,898 |
| 2015-11-11 | 733 | 784 | 793 | 730 | +6.96% | 232 | 28,864 | 21,939,720 |
| 2015-11-10 | 730 | 733 | 757 | 716 | +0.41% | 252 | 2,120 | 1,556,367 |
| 2015-11-09 | 768 | 730 | 768 | 706 | -2.14% | 274 | 4,186 | 3,036,007 |
| 2015-11-06 | 618 | 746 | 840 | 595 | +20.91% | 1070 | 28,959 | 19,679,534 |
| 2015-11-05 | 610 | 617 | 618 | 610 | +1.15% | 43 | 4,344 | 2,662,173 |
| 2015-11-03 | 602 | 610 | 617 | 595 | +0.33% | 56 | 10,739 | 6,620,612 |
| 2015-11-02 | 618 | 608 | 618 | 602 | -1.30% | 40 | 3,370 | 2,040,578 |
| 2015-10-30 | 596 | 616 | 616 | 596 | +2.67% | 70 | 787 | 475,449 |
| 2015-10-29 | 614 | 600 | 629 | 585 | -2.12% | 242 | 4,278 | 2,587,687 |
| 2015-10-28 | 628 | 613 | 640 | 595 | -1.13% | 769 | 19,362 | 11,926,296 |
| 2015-10-27 | 602 | 620 | 647 | 600 | +3.85% | 165 | 9,379 | 5,781,253 |
| 2015-10-26 | 592 | 597 | 610 | 586 | -0.50% | 89 | 2,633 | 1,583,901 |
| 2015-10-23 | 595 | 600 | 603 | 585 | +0.67% | 92 | 17,163 | 10,150,373 |
| 2015-10-22 | 590 | 596 | 597 | 568 | +1.36% | 130 | 12,101 | 7,111,626 |
| 2015-10-21 | 575 | 588 | 605 | 575 | +0.51% | 116 | 4,363 | 2,572,200 |
| 2015-10-20 | 585 | 585 | 610 | 577 | +2.81% | 210 | 17,293 | 10,271,767 |
| 2015-10-19 | 548 | 569 | 589 | 545 | +5.37% | 317 | 9,219 | 5,260,584 |
| 2015-10-16 | 538 | 540 | 553 | 536 | +0.37% | 55 | 1,612 | 882,869 |
| 2015-10-15 | 539 | 538 | 548 | 530 | -0.55% | 47 | 2,788 | 1,505,107 |
| 2015-10-14 | 519 | 541 | 544 | 519 | +1.69% | 66 | 2,259 | 1,205,784 |
| 2015-10-13 | 515 | 532 | 533 | 515 | +2.31% | 60 | 2,036 | 1,074,832 |
| 2015-10-12 | 516 | 520 | 534 | 491 | +0.97% | 145 | 5,953 | 2,974,818 |
| 2015-10-09 | 506 | 515 | 515 | 504 | +1.58% | 205 | 10,927 | 5,599,802 |
| 2015-10-08 | 531 | 507 | 548 | 502 | -5.23% | 254 | 6,640 | 3,417,939 |
| 2015-10-07 | 535 | 535 | 549 | 523 | -2.37% | 311 | 8,915 | 4,721,542 |
| 2015-10-06 | 552 | 548 | 559 | 535 | -1.79% | 190 | 6,003 | 3,284,692 |
| 2015-10-05 | 546 | 558 | 558 | 545 | +0.36% | 120 | 1,690 | 932,753 |
| 2015-10-02 | 544 | 556 | 558 | 543 | +0.18% | 88 | 719 | 398,498 |
| 2015-10-01 | 539 | 555 | 555 | 537 | +0.36% | 214 | 11,995 | 6,470,647 |
| 2015-09-30 | 559 | 553 | 559 | 540 | -0.90% | 127 | 2,836 | 1,564,183 |
| 2015-09-29 | 561 | 558 | 563 | 530 | +0.54% | 116 | 7,829 | 4,304,136 |
| 2015-09-28 | 556 | 555 | 560 | 546 | -0.89% | 80 | 1,034 | 570,448 |
| 2015-09-25 | 565 | 560 | 566 | 553 | -0.36% | 56 | 957 | 533,751 |
| 2015-09-24 | 571 | 562 | 575 | 551 | -0.53% | 123 | 2,938 | 1,653,576 |
| 2015-09-23 | 563 | 565 | 575 | 553 | -0.70% | 115 | 1,993 | 1,119,666 |
| 2015-09-22 | 577 | 569 | 579 | 562 | +0.53% | 61 | 633 | 357,410 |
| 2015-09-21 | 577 | 566 | 590 | 561 | -0.70% | 88 | 2,650 | 1,538,493 |
| 2015-09-18 | 590 | 570 | 590 | 565 | -0.87% | 97 | 2,933 | 1,692,466 |
| 2015-09-17 | 575 | 575 | 589 | 563 | +0.88% | 85 | 2,159 | 1,240,584 |
| 2015-09-16 | 593 | 570 | 594 | 570 | -2.06% | 133 | 2,131 | 1,237,154 |
| 2015-09-15 | 585 | 582 | 606 | 580 | -1.19% | 122 | 3,492 | 2,061,720 |
| 2015-09-14 | 595 | 589 | 614 | 578 | +0.86% | 124 | 1,319 | 785,149 |
| 2015-09-11 | 593 | 584 | 599 | 570 | -1.02% | 146 | 963 | 566,155 |
| 2015-09-10 | 577 | 590 | 610 | 577 | +2.25% | 98 | 4,461 | 2,663,791 |
| 2015-09-09 | 590 | 577 | 598 | 575 | -1.37% | 95 | 22,787 | 13,322,150 |
| 2015-09-08 | 580 | 585 | 585 | 560 | +0.17% | 64 | 9,281 | 5,329,097 |
| 2015-09-07 | 565 | 584 | 585 | 565 | +3.00% | 99 | 5,704 | 3,287,486 |
| 2015-09-04 | 561 | 567 | 569 | 550 | +3.09% | 131 | 7,297 | 4,132,154 |
| 2015-09-03 | 555 | 550 | 563 | 548 | -1.26% | 102 | 1,066 | 589,219 |
| 2015-09-02 | 555 | 557 | 559 | 546 | -0.18% | 87 | 788 | 435,909 |
| 2015-09-01 | 554 | 558 | 574 | 548 | +0.72% | 258 | 13,117 | 7,305,593 |
| 2015-08-31 | 530 | 554 | 580 | 530 | +2.59% | 138 | 13,124 | 7,475,042 |
| 2015-08-28 | 539 | 540 | 540 | 532 | +0.19% | 57 | 1,616 | 869,407 |
| 2015-08-27 | 554 | 539 | 554 | 531 | -2.53% | 89 | 3,976 | 2,148,302 |
| 2015-08-26 | 541 | 553 | 559 | 540 | +0.55% | 53 | 2,351 | 1,294,000 |
| 2015-08-25 | 537 | 550 | 585 | 537 | +3.00% | 156 | 12,082 | 6,685,480 |
| 2015-08-24 | 544 | 534 | 560 | 506 | -1.11% | 64 | 2,706 | 1,453,461 |
| 2015-08-21 | 544 | 540 | 544 | 522 | +1.69% | 16 | 552 | 295,721 |
| 2015-08-20 | 544 | 531 | 564 | 515 | -1.48% | 43 | 1,550 | 833,599 |
| 2015-08-19 | 565 | 539 | 565 | 537 | -4.60% | 23 | 1,068 | 596,647 |
| 2015-08-18 | 531 | 565 | 565 | 531 | +0.89% | 54 | 3,593 | 2,011,379 |
| 2015-08-17 | 530 | 560 | 565 | 525 | +6.87% | 53 | 3,466 | 1,922,826 |
| 2015-08-14 | 522 | 524 | 565 | 520 | +0.77% | 94 | 7,198 | 3,835,796 |
| 2015-08-13 | 518 | 520 | 600 | 518 | +0.97% | 192 | 15,300 | 8,479,294 |
| 2015-08-12 | 548 | 515 | 548 | 515 | -4.45% | 41 | 1,597 | 839,618 |
| 2015-08-11 | 579 | 539 | 595 | 520 | -3.75% | 90 | 4,156 | 2,227,662 |
| 2015-08-10 | 630 | 560 | 630 | 521 | -10.40% | 45 | 950 | 533,420 |
| 2015-08-07 | 636 | 625 | 636 | 600 | +2.63% | 31 | 365 | 219,933 |
| 2015-08-06 | 589 | 609 | 639 | 589 | +3.40% | 38 | 331 | 201,560 |
| 2015-08-05 | 589 | 589 | 589 | 560 | +7.09% | 12 | 428 | 244,737 |
| 2015-08-04 | 550 | 550 | 550 | 550 | +2.04% | 1 | 1 | 550 |
| 2015-08-03 | 529 | 539 | 539 | 525 | +1.89% | 7 | 56 | 29,866 |
| 2015-07-31 | 515 | 529 | 529 | 515 | +2.72% | 2 | 100 | 52,480 |
| 2015-07-30 | 515 | 515 | 515 | 515 | 0.00% | 1 | 20 | 10,300 |
| 2015-07-29 | 515 | 515 | 515 | 500 | 0.00% | 9 | 184 | 94,026 |
| 2015-07-28 | 518 | 515 | 524 | 515 | +3.00% | 24 | 1,136 | 589,576 |
| 2015-07-27 | 509 | 500 | 509 | 500 | 0.00% | 5 | 119 | 60,401 |
| 2015-07-24 | 500 | 500 | 507 | 500 | -1.77% | 5 | 4,064 | 2,032,448 |
| 2015-07-23 | 471 | 509 | 509 | 471 | +3.88% | 5 | 600 | 293,464 |
| 2015-07-22 | 474 | 490 | 491 | 474 | 0.00% | 11 | 4,006 | 1,962,923 |
| 2015-07-21 | 472 | 490 | 491 | 472 | 0.00% | 9 | 1,224 | 596,080 |
| 2015-07-20 | 495 | 490 | 495 | 490 | -0.20% | 3 | 2,137 | 1,047,715 |
| 2015-07-17 | 494 | 491 | 494 | 472 | +0.41% | 13 | 13,988 | 6,908,706 |
| 2015-07-16 | 489 | 489 | 489 | 489 | -1.01% | 2 | 35 | 17,115 |
| 2015-07-15 | 494 | 494 | 494 | 494 | 0.00% | 2 | 12 | 5,928 |
| 2015-07-14 | 495 | 494 | 495 | 485 | +1.02% | 5 | 76 | 36,929 |
| 2015-07-13 | 489 | 489 | 489 | 489 | -1.21% | 2 | 104 | 50,856 |
| 2015-07-10 | 494 | 495 | 495 | 481 | 0.00% | 8 | 211 | 103,216 |
| 2015-07-09 | 494 | 495 | 495 | 477 | +0.20% | 3 | 11 | 5,420 |
| 2015-07-08 | 475 | 494 | 495 | 471 | -2.95% | 9 | 412 | 199,318 |
| 2015-07-07 | 464 | 509 | 509 | 464 | +6.26% | 8 | 427 | 209,139 |
| 2015-07-06 | 479 | 479 | 479 | 479 | 0.00% | 3 | 101 | 48,379 |
| 2015-07-03 | 479 | 479 | 479 | 479 | -1.84% | 12 | 86 | 41,194 |
| 2015-07-02 | 479 | 488 | 488 | 475 | +2.74% | 4 | 45 | 21,831 |
| 2015-07-01 | 461 | 475 | 475 | 461 | +2.59% | 2 | 2 | 936 |
| 2015-06-30 | 463 | 463 | 475 | 463 | -3.54% | 6 | 218 | 101,474 |
| 2015-06-29 | 480 | 480 | 480 | 480 | +0.63% | 1 | 4 | 1,920 |
| 2015-06-26 | 436 | 477 | 477 | 436 | +9.66% | 4 | 5 | 2,343 |
| 2015-06-25 | 425 | 435 | 484 | 425 | -11.22% | 10 | 62 | 27,477 |
| 2015-06-23 | 490 | 490 | 490 | 490 | -0.61% | 2 | 3 | 1,470 |
| 2015-06-22 | 493 | 493 | 493 | 493 | +3.79% | 1 | 29 | 14,297 |
| 2015-06-18 | 471 | 475 | 493 | 470 | -3.65% | 9 | 636 | 301,956 |
| 2015-06-17 | 492 | 493 | 493 | 492 | +2.71% | 6 | 110 | 54,220 |
| 2015-06-16 | 425 | 480 | 494 | 420 | +1.27% | 18 | 1,922 | 933,622 |
| 2015-06-15 | 455 | 474 | 474 | 455 | +1.72% | 4 | 883 | 401,784 |
| 2015-06-11 | 464 | 466 | 483 | 463 | -1.06% | 7 | 42 | 19,546 |
| 2015-06-09 | 468 | 471 | 479 | 468 | -0.63% | 6 | 88 | 41,311 |
| 2015-06-08 | 470 | 474 | 474 | 470 | 0.00% | 3 | 24 | 11,296 |
| 2015-06-05 | 474 | 474 | 474 | 474 | +0.85% | 1 | 5 | 2,370 |
| 2015-06-04 | 479 | 470 | 479 | 470 | +2.17% | 3 | 54 | 25,416 |
| 2015-06-03 | 475 | 460 | 475 | 460 | -2.75% | 5 | 166 | 78,824 |
| 2015-06-02 | 460 | 473 | 475 | 460 | +2.16% | 8 | 160 | 75,000 |
| 2015-06-01 | 459 | 463 | 463 | 459 | +3.35% | 5 | 17 | 7,855 |
| 2015-05-29 | 449 | 448 | 449 | 448 | -1.32% | 3 | 35 | 15,710 |
| 2015-05-28 | 444 | 454 | 454 | 444 | +2.25% | 3 | 132 | 58,858 |
| 2015-05-27 | 443 | 444 | 454 | 443 | +1.83% | 15 | 687 | 307,175 |
| 2015-05-26 | 460 | 436 | 475 | 436 | +0.46% | 24 | 5,260 | 2,419,099 |
| 2015-05-25 | 401 | 434 | 444 | 401 | +1.17% | 30 | 1,307 | 549,247 |
| 2015-05-18 | 434 | 429 | 465 | 401 | -3.38% | 62 | 2,218 | 932,732 |
| 2015-05-15 | 443 | 444 | 444 | 443 | +0.23% | 4 | 135 | 59,931 |
| 2015-05-14 | 444 | 443 | 444 | 443 | +0.91% | 3 | 12 | 5,318 |
| 2015-05-13 | 440 | 439 | 440 | 436 | +1.86% | 5 | 12 | 5,265 |
| 2015-05-12 | 433 | 431 | 434 | 431 | +2.86% | 5 | 14 | 6,046 |
| 2015-05-08 | 424 | 419 | 424 | 403 | -1.18% | 17 | 923 | 380,316 |
| 2015-05-07 | 424 | 424 | 424 | 424 | +1.19% | 1 | 1 | 424 |
| 2015-05-06 | 443 | 419 | 443 | 418 | -6.26% | 9 | 22 | 9,288 |
| 2015-05-05 | 447 | 447 | 448 | 434 | -1.75% | 8 | 31 | 13,551 |
| 2015-04-30 | 444.4 | 454.95 | 454.95 | 381 | +7.06% | 24 | 1,243 | 557,311 |
| 2015-04-29 | 441 | 424.95 | 444.95 | 400.35 | -1.12% | 38 | 814 | 356,888 |
| 2015-04-28 | 430 | 429.75 | 444.95 | 425.05 | +2.33% | 9 | 204 | 89,602 |
| 2015-04-24 | 430 | 419.95 | 434.9 | 419.95 | +3.69% | 8 | 123 | 52,873 |
| 2015-04-23 | 405 | 405 | 405 | 390 | -1.23% | 19 | 1,078 | 436,135 |
| 2015-04-22 | 429.5 | 410.05 | 429.5 | 410.05 | -7.84% | 3 | 10 | 4,120 |
| 2015-04-21 | 425 | 444.95 | 444.95 | 399.4 | +7.74% | 26 | 3,553 | 1,505,467 |
| 2015-04-20 | 409.95 | 413 | 434.95 | 376 | +8.68% | 28 | 1,637 | 688,324 |
| 2015-04-17 | 374.95 | 380 | 380 | 360.4 | -2.55% | 10 | 1,675 | 632,879 |
| 2015-04-16 | 390 | 389.95 | 390 | 375 | -3.72% | 11 | 4,026 | 1,569,990 |
| 2015-04-15 | 365.05 | 405 | 405 | 365.05 | +5.21% | 21 | 1,486 | 584,842 |
| 2015-04-14 | 371 | 384.95 | 384.95 | 371 | +1.30% | 4 | 164 | 62,239 |
| 2015-04-13 | 360.1 | 380 | 384 | 360.1 | +0.76% | 4 | 152 | 57,716 |
| 2015-04-10 | 370 | 377.15 | 384.95 | 360.05 | +0.57% | 13 | 355 | 133,837 |
| 2015-04-09 | 364.95 | 375 | 375 | 340 | +7.19% | 39 | 2,671 | 975,745 |
| 2015-04-07 | 365 | 349.85 | 365 | 348.9 | -7.92% | 24 | 2,471 | 872,149 |
| 2015-04-06 | 338.05 | 379.95 | 379.95 | 338 | +7.06% | 3 | 101 | 34,180 |
| 2015-04-02 | 340.15 | 354.9 | 354.9 | 340.15 | +1.40% | 3 | 11 | 3,756 |
| 2015-04-01 | 359.95 | 350 | 359.95 | 350 | +0.01% | 5 | 577 | 205,930 |
| 2015-03-31 | 350 | 349.95 | 350 | 349.95 | -1.41% | 3 | 122 | 42,695 |
| 2015-03-30 | 350.05 | 354.95 | 354.95 | 349.95 | +1.43% | 13 | 1,100 | 385,448 |
| 2015-03-26 | 349.95 | 349.95 | 349.95 | 331.05 | -1.41% | 5 | 130 | 45,475 |
| 2015-03-25 | 354.95 | 354.95 | 354.95 | 354.95 | -4.07% | 1 | 100 | 35,495 |
| 2015-03-20 | 370 | 370 | 370 | 370 | 0.00% | 1 | 1 | 370 |
| 2015-03-18 | 370 | 370 | 370 | 370 | 0.00% | 1 | 31 | 11,470 |
| 2015-03-17 | 370 | 370 | 370 | 370 | +0.01% | 1 | 50 | 18,500 |
| 2015-03-16 | 356.05 | 369.95 | 374.95 | 355.05 | 0.00% | 6 | 40 | 14,258 |
| 2015-03-13 | 355.1 | 369.95 | 369.95 | 355.1 | 0.00% | 2 | 2 | 725 |
| 2015-03-12 | 360 | 369.95 | 369.95 | 355.05 | -1.32% | 4 | 28 | 10,006 |
| 2015-03-11 | 360.2 | 374.9 | 374.9 | 355.1 | -1.21% | 5 | 37 | 13,325 |
| 2015-03-10 | 389.9 | 379.5 | 389.9 | 365.1 | -0.12% | 3 | 1,051 | 399,360 |
| 2015-03-06 | 379.9 | 379.95 | 379.95 | 379.9 | +2.69% | 4 | 93 | 35,335 |
| 2015-03-05 | 370.05 | 370 | 370.05 | 370 | -2.63% | 2 | 10 | 3,700 |
| 2015-03-04 | 380 | 380 | 380 | 380 | 0.00% | 2 | 19 | 7,220 |
| 2015-03-03 | 381 | 380 | 385.05 | 379.95 | +1.33% | 9 | 5,608 | 2,158,567 |
| 2015-03-02 | 375 | 375 | 375 | 375 | -1.32% | 3 | 103 | 38,625 |
| 2015-02-26 | 379.95 | 380 | 380 | 379.95 | +2.70% | 2 | 97 | 36,860 |
| 2015-02-25 | 380.15 | 370 | 380.15 | 370 | -3.88% | 9 | 81 | 30,606 |
| 2015-02-20 | 384.95 | 384.95 | 384.95 | 384.95 | +1.30% | 2 | 10 | 3,850 |
| 2015-02-19 | 380.05 | 380 | 385 | 380 | -1.30% | 8 | 574 | 218,220 |
| 2015-02-18 | 390 | 385 | 390 | 376 | -4.94% | 8 | 2,867 | 1,090,409 |
| 2015-02-17 | 405 | 405 | 405 | 405 | 0.00% | 1 | 1 | 405 |
| 2015-02-16 | 404.45 | 405 | 410 | 376 | +2.53% | 34 | 622 | 242,544 |
| 2015-02-13 | 389.95 | 395 | 395 | 389.95 | +1.30% | 5 | 121 | 47,689 |
| 2015-02-12 | 389.9 | 389.95 | 394.95 | 389.9 | +2.62% | 5 | 43 | 16,787 |
| 2015-02-11 | 380 | 380 | 389.95 | 380 | 0.00% | 4 | 83 | 31,640 |
| 2015-02-10 | 370 | 380 | 380 | 370 | +0.03% | 4 | 129 | 48,730 |
| 2015-02-09 | 379.95 | 379.9 | 379.95 | 360.25 | +0.77% | 4 | 17 | 6,439 |
| 2015-02-06 | 369 | 377 | 377 | 330 | +2.17% | 18 | 32,219 | 11,408,422 |
| 2015-02-05 | 369 | 369 | 369 | 369 | +10.15% | 1 | 1 | 369 |
| 2015-01-30 | 335 | 335 | 335 | 335 | -1.47% | 2 | 2 | 670 |
| 2015-01-28 | 340 | 340 | 340 | 340 | +3.03% | 1 | 1 | 340 |
| 2015-01-27 | 340 | 330 | 344.95 | 312 | +3.13% | 6 | 48 | 15,859 |
| 2015-01-26 | 320 | 320 | 320 | 312 | -1.52% | 5 | 14,980 | 4,688,823 |
| 2015-01-23 | 324.95 | 324.95 | 324.95 | 324.95 | +1.55% | 1 | 1 | 325 |
| 2015-01-22 | 320 | 320 | 330 | 317.5 | 0.00% | 27 | 4,484 | 1,451,029 |
| 2015-01-21 | 295 | 320 | 320 | 295 | +3.23% | 3 | 5,101 | 1,507,320 |
| 2015-01-20 | 315 | 310 | 315 | 300.05 | +0.65% | 8 | 1,032 | 324,096 |
| 2015-01-16 | 305.1 | 308 | 314.95 | 305.1 | +0.98% | 7 | 571 | 177,365 |
| 2015-01-15 | 300.05 | 305 | 320 | 300.05 | -3.17% | 8 | 304 | 94,199 |
| 2015-01-14 | 324.95 | 315 | 334.95 | 295 | -1.55% | 17 | 67 | 21,416 |
| 2015-01-13 | 290.15 | 319.95 | 324.9 | 290.15 | +5.59% | 13 | 26 | 8,110 |
| 2015-01-12 | 290.1 | 303 | 303 | 290.1 | -0.98% | 4 | 9 | 2,688 |
| 2015-01-09 | 300 | 306 | 345 | 300 | -8.66% | 12 | 30 | 9,682 |
| 2015-01-08 | 300 | 335 | 360 | 285 | +8.06% | 23 | 579 | 198,695 |
| 2015-01-06 | 320 | 310 | 340 | 295 | +10.71% | 15 | 381 | 127,577 |
| 2015-01-05 | 321 | 280 | 350 | 280 | 0.00% | 3 | 12 | 3,869 |