Инарктика
AQUA
421.4 ₽ +2.26% ↑История котировок AQUA
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2017-12-29 | 131.5 | 157 | 157 | 127.5 | +18.94% | 29 | 6,500 | 858,050 |
| 2017-12-28 | 127.5 | 132 | 132 | 125.5 | +1.15% | 26 | 3,200 | 409,700 |
| 2017-12-27 | 128 | 130.5 | 134 | 128 | -2.61% | 11 | 1,100 | 145,100 |
| 2017-12-26 | 134 | 134 | 134 | 134 | +0.37% | 2 | 200 | 26,800 |
| 2017-12-25 | 129 | 133.5 | 133.5 | 129 | 0.00% | 3 | 300 | 39,550 |
| 2017-12-21 | 126.5 | 133.5 | 133.5 | 126.5 | -0.37% | 7 | 700 | 92,350 |
| 2017-12-20 | 134 | 134 | 134 | 134 | +0.75% | 1 | 100 | 13,400 |
| 2017-12-19 | 134 | 133 | 134 | 132.5 | -3.62% | 8 | 800 | 106,700 |
| 2017-12-18 | 138 | 138 | 138 | 138 | -1.78% | 2 | 200 | 27,600 |
| 2017-12-15 | 133.5 | 140.5 | 143 | 129 | +0.36% | 29 | 4,300 | 574,600 |
| 2017-12-14 | 133.5 | 140 | 140 | 132 | -3.78% | 23 | 3,200 | 428,550 |
| 2017-12-13 | 146.5 | 145.5 | 150 | 145.5 | +2.46% | 20 | 6,300 | 943,000 |
| 2017-12-12 | 124.5 | 142 | 159 | 124.5 | +6.37% | 53 | 11,500 | 1,646,500 |
| 2017-12-11 | 133 | 133.5 | 133.5 | 131.5 | +4.30% | 7 | 700 | 92,900 |
| 2017-12-07 | 126.5 | 128 | 130 | 126 | +1.59% | 7 | 700 | 89,400 |
| 2017-12-06 | 121.5 | 126 | 126 | 120.5 | +1.61% | 9 | 900 | 110,950 |
| 2017-12-05 | 123.5 | 124 | 126 | 120.5 | -3.50% | 18 | 1,900 | 232,900 |
| 2017-12-04 | 131.5 | 128.5 | 131.5 | 126 | -3.38% | 9 | 1,100 | 142,050 |
| 2017-12-01 | 123.5 | 133 | 135.5 | 123.5 | -0.75% | 7 | 700 | 92,100 |
| 2017-11-30 | 132 | 134 | 138 | 132 | -3.25% | 4 | 400 | 54,000 |
| 2017-11-29 | 134.5 | 138.5 | 140 | 134.5 | -1.42% | 3 | 300 | 41,300 |
| 2017-11-28 | 143.5 | 140.5 | 143.5 | 140 | +0.36% | 4 | 400 | 56,750 |
| 2017-11-27 | 144.5 | 140 | 144.5 | 137 | -2.78% | 13 | 1,900 | 264,250 |
| 2017-11-24 | 141 | 144 | 146 | 139 | -2.70% | 14 | 1,800 | 255,450 |
| 2017-11-22 | 145.5 | 148 | 148.5 | 143.5 | -2.63% | 13 | 1,300 | 190,350 |
| 2017-11-21 | 150.5 | 152 | 152 | 150 | 0.00% | 9 | 900 | 136,200 |
| 2017-11-20 | 152 | 152 | 152 | 152 | 0.00% | 1 | 100 | 15,200 |
| 2017-11-17 | 150 | 152 | 152 | 150 | +1.33% | 2 | 200 | 30,200 |
| 2017-11-16 | 146.5 | 150 | 150 | 145 | 0.00% | 6 | 900 | 132,350 |
| 2017-11-15 | 162 | 150 | 162 | 142 | -8.54% | 39 | 4,300 | 651,000 |
| 2017-11-14 | 185 | 164 | 195 | 162.5 | -10.87% | 59 | 6,800 | 1,152,050 |
| 2017-11-13 | 177 | 184 | 184 | 177 | +7.29% | 10 | 1,700 | 305,800 |
| 2017-11-10 | 165 | 171.5 | 173.5 | 165 | -0.58% | 7 | 800 | 136,100 |
| 2017-11-09 | 164.5 | 172.5 | 172.5 | 164.5 | +2.07% | 3 | 300 | 50,650 |
| 2017-11-08 | 173 | 169 | 173 | 168 | +0.60% | 3 | 300 | 51,000 |
| 2017-11-07 | 167.5 | 168 | 168.5 | 167.5 | +0.30% | 6 | 600 | 100,700 |
| 2017-11-03 | 165.5 | 167.5 | 167.5 | 165.5 | +1.82% | 3 | 300 | 50,050 |
| 2017-11-02 | 161.5 | 164.5 | 164.5 | 159 | -0.30% | 6 | 600 | 96,900 |
| 2017-11-01 | 165.5 | 165 | 169 | 165 | -0.30% | 5 | 500 | 83,300 |
| 2017-10-31 | 166.5 | 165.5 | 167.5 | 165 | +0.61% | 6 | 600 | 99,500 |
| 2017-10-30 | 167 | 164.5 | 169 | 158.5 | -3.52% | 27 | 2,900 | 473,000 |
| 2017-10-27 | 165.5 | 170.5 | 174.5 | 162.5 | -0.29% | 17 | 1,800 | 301,650 |
| 2017-10-26 | 168.5 | 171 | 171 | 165 | -6.04% | 9 | 1,100 | 185,450 |
| 2017-10-25 | 171 | 182 | 182 | 165 | 0.00% | 12 | 1,800 | 304,200 |
| 2017-10-24 | 182.5 | 182 | 182.5 | 181 | -5.94% | 5 | 700 | 127,400 |
| 2017-10-23 | 185.5 | 193.5 | 193.5 | 175 | -0.51% | 6 | 600 | 110,000 |
| 2017-10-20 | 195.5 | 194.5 | 195.5 | 194.5 | -0.26% | 3 | 5,100 | 994,500 |
| 2017-10-19 | 195 | 195 | 195 | 195 | 0.00% | 2 | 500 | 97,500 |
| 2017-10-17 | 195 | 195 | 195 | 195 | 0.00% | 2 | 400 | 78,000 |
| 2017-10-16 | 200 | 195 | 200 | 195 | -2.50% | 10 | 3,300 | 644,750 |
| 2017-10-13 | 199 | 200 | 200 | 199 | +2.56% | 3 | 300 | 59,850 |
| 2017-10-12 | 196 | 195 | 200 | 195 | 0.00% | 9 | 5,500 | 1,073,950 |
| 2017-10-11 | 196.5 | 195 | 199 | 195 | -2.50% | 11 | 3,400 | 664,100 |
| 2017-10-10 | 200 | 200 | 200 | 200 | 0.00% | 2 | 200 | 40,000 |
| 2017-10-09 | 199 | 200 | 200 | 199 | 0.00% | 3 | 400 | 79,800 |
| 2017-10-05 | 218.5 | 200 | 218.5 | 192 | 0.00% | 8 | 2,000 | 400,650 |
| 2017-10-04 | 192 | 200 | 200 | 192 | +3.09% | 17 | 3,900 | 770,300 |
| 2017-10-03 | 185.5 | 194 | 199 | 185 | +4.86% | 17 | 2,300 | 441,450 |
| 2017-10-02 | 189.5 | 185 | 190 | 185 | 0.00% | 5 | 1,000 | 188,500 |
| 2017-09-29 | 185.5 | 185 | 185.5 | 185 | +0.27% | 2 | 1,100 | 203,550 |
| 2017-09-27 | 184 | 184.5 | 185.5 | 181 | -0.54% | 6 | 700 | 128,850 |
| 2017-09-26 | 174.5 | 185.5 | 189.5 | 174.5 | +0.27% | 4 | 400 | 73,550 |
| 2017-09-25 | 173 | 185 | 185.5 | 170 | +2.78% | 14 | 1,900 | 336,900 |
| 2017-09-22 | 190 | 180 | 190 | 180 | -3.23% | 10 | 2,600 | 472,150 |
| 2017-09-21 | 195 | 186 | 195 | 181.5 | 0.00% | 6 | 600 | 112,400 |
| 2017-09-20 | 188 | 186 | 190 | 178.5 | +3.33% | 21 | 2,900 | 534,800 |
| 2017-09-19 | 173.5 | 180 | 184.5 | 172.5 | +6.82% | 33 | 4,700 | 833,300 |
| 2017-09-18 | 170 | 168.5 | 177.5 | 168 | +3.37% | 7 | 700 | 119,250 |
| 2017-09-15 | 177.5 | 163 | 180 | 150 | -8.43% | 106 | 15,100 | 2,401,700 |
| 2017-09-14 | 199 | 178 | 200 | 178 | -11.44% | 21 | 25,100 | 4,986,950 |
| 2017-09-13 | 186 | 201 | 214 | 180 | +12.29% | 22 | 11,100 | 2,191,000 |
| 2017-09-12 | 185.5 | 179 | 186 | 179 | -3.76% | 5 | 900 | 162,450 |
| 2017-09-11 | 196.5 | 186 | 196.5 | 176 | +0.27% | 6 | 600 | 108,750 |
| 2017-09-08 | 168 | 185.5 | 186.5 | 167.5 | +10.09% | 26 | 4,600 | 810,000 |
| 2017-09-07 | 170 | 168.5 | 172.5 | 163.5 | +3.06% | 4 | 400 | 67,450 |
| 2017-09-06 | 161.5 | 163.5 | 163.5 | 161.5 | +1.55% | 3 | 300 | 48,700 |
| 2017-09-05 | 160 | 161 | 161 | 155.5 | -2.42% | 4 | 400 | 63,350 |
| 2017-09-04 | 155.5 | 165 | 165 | 150 | -4.07% | 8 | 2,300 | 354,750 |
| 2017-09-01 | 179.5 | 172 | 179.5 | 163.5 | -1.43% | 4 | 400 | 68,000 |
| 2017-08-31 | 174 | 174.5 | 174.5 | 174 | +1.75% | 6 | 1,700 | 296,200 |
| 2017-08-30 | 176 | 171.5 | 176 | 168 | +5.21% | 9 | 1,000 | 172,500 |
| 2017-08-29 | 162 | 163 | 163 | 161.5 | +6.19% | 7 | 5,200 | 844,850 |
| 2017-08-28 | 153.5 | 153.5 | 153.5 | 153.5 | -1.29% | 1 | 100 | 15,350 |
| 2017-08-25 | 172 | 155.5 | 175 | 152.5 | -6.04% | 7 | 700 | 112,700 |
| 2017-08-24 | 160 | 165.5 | 167.5 | 160 | +3.12% | 5 | 500 | 82,400 |
| 2017-08-22 | 154 | 160.5 | 160.5 | 154 | -2.43% | 7 | 800 | 125,500 |
| 2017-08-21 | 164.5 | 164.5 | 164.5 | 164.5 | -0.30% | 2 | 200 | 32,900 |
| 2017-08-18 | 158 | 165 | 165 | 158 | +4.10% | 3 | 2,100 | 333,450 |
| 2017-08-17 | 152 | 158.5 | 160 | 151 | -1.25% | 7 | 700 | 109,850 |
| 2017-08-15 | 169.5 | 160.5 | 170 | 141.5 | -8.02% | 20 | 2,900 | 449,000 |
| 2017-08-14 | 168 | 174.5 | 174.5 | 168 | +0.29% | 2 | 200 | 34,250 |
| 2017-08-11 | 152.5 | 174 | 174 | 152.5 | -3.06% | 21 | 2,400 | 377,600 |
| 2017-08-09 | 162 | 179.5 | 179.5 | 161 | +12.19% | 12 | 1,200 | 196,250 |
| 2017-08-08 | 159.5 | 160 | 186 | 159 | +1.91% | 17 | 2,100 | 339,050 |
| 2017-08-07 | 158 | 157 | 158 | 157 | -0.95% | 2 | 200 | 31,500 |
| 2017-08-04 | 158.5 | 158.5 | 158.5 | 158.5 | +0.96% | 1 | 100 | 15,850 |
| 2017-08-03 | 155 | 157 | 157 | 155 | +2.61% | 2 | 200 | 31,200 |
| 2017-08-02 | 168 | 153 | 168.5 | 153 | -11.82% | 29 | 4,700 | 746,200 |
| 2017-08-01 | 160 | 173.5 | 173.5 | 160 | +11.94% | 5 | 900 | 146,200 |
| 2017-07-31 | 180.7 | 155 | 180.7 | 153 | -7.19% | 8 | 1,400 | 218,400 |
| 2017-07-28 | 167 | 167 | 167 | 152 | 0.00% | 10 | 1,500 | 242,710 |
| 2017-07-27 | 167 | 167 | 167 | 167 | -1.12% | 2 | 300 | 50,100 |
| 2017-07-26 | 150 | 168.9 | 168.9 | 150 | +12.60% | 4 | 700 | 106,890 |
| 2017-07-25 | 150 | 150 | 150 | 150 | 0.00% | 2 | 300 | 45,000 |
| 2017-07-21 | 150 | 150 | 150 | 150 | 0.00% | 2 | 500 | 75,000 |
| 2017-07-20 | 150.1 | 150 | 150.1 | 150 | -2.60% | 4 | 600 | 90,010 |
| 2017-07-19 | 149 | 154 | 155.8 | 145.1 | +11.84% | 19 | 3,900 | 584,210 |
| 2017-07-18 | 160 | 137.7 | 160.1 | 120.1 | -13.94% | 37 | 9,600 | 1,430,980 |
| 2017-07-17 | 160 | 160 | 160 | 160 | -0.06% | 1 | 100 | 16,000 |
| 2017-07-12 | 178.6 | 160.1 | 178.6 | 160.1 | -10.36% | 8 | 1,400 | 241,360 |
| 2017-07-11 | 162.7 | 178.6 | 178.9 | 159.8 | +11.63% | 12 | 2,000 | 325,430 |
| 2017-07-10 | 160.4 | 160 | 163 | 155 | 0.00% | 12 | 2,100 | 337,990 |
| 2017-07-07 | 157 | 160 | 170 | 140.5 | +1.07% | 23 | 6,900 | 1,128,200 |
| 2017-07-06 | 164.6 | 158.3 | 164.6 | 140.1 | -9.02% | 7 | 1,000 | 149,120 |
| 2017-07-05 | 172.1 | 174 | 180 | 156.2 | -3.33% | 25 | 5,600 | 973,490 |
| 2017-07-04 | 175.3 | 180 | 181 | 164.2 | 0.00% | 19 | 2,900 | 509,900 |
| 2017-07-03 | 160 | 180 | 180 | 160 | +12.50% | 17 | 3,300 | 572,850 |
| 2017-06-30 | 159.2 | 160 | 160 | 147.4 | +10.34% | 15 | 2,200 | 342,700 |
| 2017-06-29 | 140.1 | 145 | 149.9 | 140.1 | +3.57% | 15 | 2,500 | 367,690 |
| 2017-06-28 | 139.9 | 140 | 140 | 128 | +5.18% | 14 | 1,600 | 218,590 |
| 2017-06-27 | 137.7 | 133.1 | 139.5 | 133.1 | +2.38% | 7 | 1,200 | 165,530 |
| 2017-06-26 | 129.5 | 130 | 140.3 | 115.8 | +12.17% | 28 | 9,400 | 1,247,820 |
| 2017-06-23 | 119.4 | 115.9 | 130 | 106.5 | +0.78% | 14 | 1,800 | 211,420 |
| 2017-06-22 | 115 | 115 | 115 | 115 | 0.00% | 1 | 100 | 11,500 |
| 2017-06-16 | 115 | 115 | 115 | 115 | +2.13% | 1 | 100 | 11,500 |
| 2017-06-15 | 114.9 | 112.6 | 114.9 | 112.6 | -0.09% | 2 | 500 | 57,220 |
| 2017-06-14 | 118.9 | 112.7 | 119 | 112.7 | +7.33% | 4 | 400 | 46,350 |
| 2017-06-09 | 105 | 105 | 105 | 104.5 | +0.96% | 5 | 6,700 | 703,440 |
| 2017-06-08 | 106.9 | 104 | 106.9 | 104 | -5.45% | 8 | 5,700 | 598,800 |
| 2017-06-06 | 110.3 | 110 | 110.3 | 110 | -0.90% | 3 | 300 | 33,050 |
| 2017-06-05 | 105 | 111 | 111 | 105 | +5.51% | 6 | 800 | 87,980 |
| 2017-06-02 | 105.3 | 105.2 | 105.3 | 105.2 | -3.49% | 3 | 300 | 31,580 |
| 2017-06-01 | 105.1 | 109 | 109.1 | 105 | +3.81% | 9 | 1,200 | 127,660 |
| 2017-05-31 | 105 | 105 | 105 | 105 | 0.00% | 11 | 6,100 | 640,500 |
| 2017-05-30 | 105 | 105 | 105 | 105 | 0.00% | 3 | 1,500 | 157,500 |
| 2017-05-26 | 105 | 105 | 105 | 105 | 0.00% | 4 | 800 | 84,000 |
| 2017-05-25 | 103.6 | 105 | 105.1 | 103.5 | +1.45% | 10 | 1,400 | 146,010 |
| 2017-05-24 | 104.4 | 103.5 | 110 | 103.5 | -8.81% | 31 | 11,700 | 1,216,260 |
| 2017-05-23 | 102.1 | 113.5 | 119 | 102 | +11.27% | 20 | 6,000 | 654,350 |
| 2017-05-22 | 86 | 102 | 109.8 | 86 | 0.00% | 50 | 51,300 | 5,062,910 |
| 2017-05-19 | 102 | 102 | 102.1 | 102 | 0.00% | 7 | 3,700 | 377,410 |
| 2017-05-18 | 102.1 | 102 | 102.9 | 102 | -0.97% | 11 | 2,300 | 234,900 |
| 2017-05-17 | 101.9 | 103 | 103 | 101.9 | +0.88% | 7 | 4,400 | 449,340 |
| 2017-05-16 | 99.7 | 102.1 | 102.1 | 99 | +0.10% | 10 | 2,800 | 281,960 |
| 2017-05-15 | 98.9 | 102 | 102 | 98.4 | 0.00% | 8 | 1,200 | 118,950 |
| 2017-05-12 | 102.1 | 102 | 104.9 | 102 | 0.00% | 10 | 1,400 | 143,170 |
| 2017-05-11 | 104.7 | 102 | 107 | 102 | -0.10% | 7 | 1,500 | 154,510 |
| 2017-05-10 | 112 | 102.1 | 115.9 | 102 | -7.10% | 50 | 11,400 | 1,176,800 |
| 2017-05-05 | 112 | 109.9 | 118.9 | 104 | +3.48% | 43 | 10,600 | 1,183,180 |
| 2017-05-04 | 112.5 | 106.2 | 119 | 106 | -3.37% | 54 | 9,200 | 1,041,780 |
| 2017-05-03 | 95.7 | 109.9 | 110 | 88 | +7.75% | 75 | 25,100 | 2,571,170 |
| 2017-05-02 | 104.9 | 102 | 108.8 | 85.5 | -2.11% | 210 | 52,600 | 5,136,200 |
| 2017-04-28 | 77 | 104.2 | 105.1 | 77 | +38.56% | 410 | 189,900 | 18,451,990 |
| 2017-04-27 | 84.2 | 75.2 | 88.4 | 71.6 | -10.69% | 190 | 52,000 | 4,009,600 |
| 2017-04-26 | 62.5 | 84.2 | 84.2 | 62.5 | +39.64% | 294 | 223,400 | 18,460,110 |
| 2017-04-25 | 59.5 | 60.3 | 60.4 | 58.1 | +0.50% | 25 | 3,000 | 177,780 |
| 2017-04-24 | 62.4 | 60 | 62.4 | 60 | -2.76% | 10 | 1,200 | 72,530 |
| 2017-04-21 | 61.7 | 61.7 | 61.7 | 61.7 | -0.48% | 2 | 200 | 12,340 |
| 2017-04-19 | 61.7 | 62 | 62 | 61.7 | +0.81% | 7 | 900 | 55,610 |
| 2017-04-18 | 60.7 | 61.5 | 62.1 | 60.7 | +0.82% | 6 | 700 | 43,100 |
| 2017-04-17 | 62.8 | 61 | 62.8 | 60.9 | -5.13% | 15 | 1,900 | 116,490 |
| 2017-04-14 | 63.8 | 64.3 | 66.7 | 61.7 | +4.89% | 12 | 1,200 | 75,860 |
| 2017-04-13 | 61.2 | 61.3 | 65.8 | 58.2 | -2.70% | 19 | 6,700 | 406,810 |
| 2017-04-12 | 60.5 | 63 | 69.7 | 60.5 | -7.35% | 64 | 8,500 | 548,090 |
| 2017-04-10 | 65.2 | 68 | 68.2 | 65.2 | +3.66% | 4 | 400 | 26,660 |
| 2017-04-07 | 63.2 | 65.6 | 72.7 | 62.1 | -0.91% | 37 | 3,800 | 248,250 |
| 2017-04-06 | 65.3 | 66.2 | 69.4 | 65 | -5.43% | 31 | 4,800 | 317,520 |
| 2017-04-05 | 58.6 | 70 | 70 | 57 | +17.85% | 63 | 15,000 | 980,380 |
| 2017-04-04 | 56.1 | 59.4 | 59.4 | 55.1 | +3.66% | 15 | 3,100 | 177,660 |
| 2017-04-03 | 57.6 | 57.3 | 58.3 | 54.4 | -5.60% | 36 | 7,200 | 404,500 |
| 2017-03-31 | 60.4 | 60.7 | 60.7 | 60.4 | 0.00% | 3 | 300 | 18,180 |
| 2017-03-30 | 59.6 | 60.7 | 61.5 | 59.6 | -2.72% | 55 | 6,000 | 363,710 |
| 2017-03-29 | 62.7 | 62.4 | 62.7 | 60.4 | -0.16% | 11 | 1,100 | 67,070 |
| 2017-03-28 | 61.9 | 62.5 | 64.5 | 61.9 | +3.99% | 14 | 2,900 | 182,790 |
| 2017-03-24 | 57.8 | 60.1 | 61.9 | 57.8 | 0.00% | 27 | 16,400 | 999,270 |
| 2017-03-23 | 58.9 | 60.1 | 60.6 | 58.9 | +1.86% | 6 | 600 | 36,040 |
| 2017-03-22 | 60 | 59 | 60 | 59 | -1.83% | 3 | 300 | 17,810 |
| 2017-03-20 | 60 | 60.1 | 61.4 | 60 | -1.48% | 5 | 500 | 30,260 |
| 2017-03-17 | 60 | 61 | 61 | 60 | +1.67% | 3 | 1,300 | 78,100 |
| 2017-03-16 | 61.7 | 60 | 61.7 | 59.7 | +0.84% | 9 | 900 | 54,150 |
| 2017-03-15 | 58.1 | 59.5 | 60 | 57.8 | -3.72% | 5 | 700 | 40,900 |
| 2017-03-14 | 60.4 | 61.8 | 61.8 | 55 | +2.32% | 42 | 8,400 | 481,550 |
| 2017-03-13 | 60.4 | 60.4 | 60.4 | 60 | +3.07% | 5 | 500 | 30,080 |
| 2017-03-10 | 58.5 | 58.6 | 66 | 58.2 | +4.64% | 25 | 6,000 | 377,770 |
| 2017-03-09 | 57 | 56 | 57.9 | 56 | -7.44% | 18 | 3,900 | 220,680 |
| 2017-03-07 | 56.1 | 60.5 | 60.5 | 55.7 | +0.83% | 64 | 12,400 | 724,550 |
| 2017-03-06 | 57.5 | 60 | 62.8 | 57.5 | +5.45% | 35 | 10,200 | 618,000 |
| 2017-03-03 | 58.5 | 56.9 | 58.5 | 54.1 | -1.56% | 63 | 14,000 | 777,290 |
| 2017-03-02 | 56.3 | 57.8 | 58.5 | 55.9 | -0.86% | 7 | 700 | 40,080 |
| 2017-03-01 | 55.4 | 58.3 | 62 | 55.1 | -0.51% | 28 | 3,900 | 225,810 |
| 2017-02-28 | 55.8 | 58.6 | 58.7 | 55.6 | +0.86% | 9 | 2,200 | 125,040 |
| 2017-02-27 | 56.6 | 58.1 | 64.5 | 54.2 | +2.83% | 178 | 37,800 | 2,235,410 |
| 2017-02-24 | 65.9 | 56.5 | 67.1 | 52 | -19.05% | 469 | 135,000 | 7,776,910 |
| 2017-02-22 | 75.6 | 69.8 | 76.8 | 67 | -7.55% | 52 | 15,900 | 1,134,050 |
| 2017-02-21 | 78.1 | 75.5 | 79.8 | 74 | -3.45% | 81 | 16,100 | 1,226,280 |
| 2017-02-20 | 79.3 | 78.2 | 80.9 | 77.5 | -0.64% | 12 | 1,800 | 143,050 |
| 2017-02-17 | 81 | 78.7 | 81 | 77.5 | -3.91% | 17 | 3,000 | 237,200 |
| 2017-02-15 | 79.6 | 81.9 | 84.5 | 79.6 | +3.02% | 16 | 1,900 | 155,590 |
| 2017-02-14 | 79 | 79.5 | 79.5 | 79 | -0.50% | 7 | 1,000 | 79,260 |
| 2017-02-13 | 79.1 | 79.9 | 83.2 | 79.1 | +1.14% | 37 | 5,000 | 400,960 |
| 2017-02-10 | 86 | 79 | 86 | 77.2 | -8.88% | 362 | 60,600 | 4,825,340 |
| 2017-02-09 | 85.5 | 86.7 | 86.8 | 85.5 | +3.21% | 10 | 3,100 | 267,270 |
| 2017-02-08 | 85.4 | 84 | 85.4 | 82.1 | -1.06% | 7 | 3,600 | 303,330 |
| 2017-02-07 | 89.8 | 84.9 | 90 | 83.3 | -2.53% | 20 | 6,000 | 520,450 |
| 2017-02-06 | 90.5 | 87.1 | 98.6 | 87.1 | -1.58% | 18 | 3,600 | 321,860 |
| 2017-02-03 | 89.2 | 88.5 | 89.2 | 84.2 | +1.72% | 40 | 4,500 | 390,640 |
| 2017-02-02 | 86.1 | 87 | 87.1 | 80.3 | +2.47% | 63 | 8,700 | 740,820 |
| 2017-02-01 | 78.7 | 84.9 | 90.1 | 72.5 | +6.13% | 88 | 27,500 | 2,241,760 |
| 2017-01-31 | 80 | 80 | 80 | 80 | 0.00% | 1 | 100 | 8,000 |
| 2017-01-30 | 80.9 | 80 | 80.9 | 80 | -0.25% | 3 | 300 | 24,180 |
| 2017-01-27 | 80.7 | 80.2 | 87.7 | 75.2 | +1.52% | 180 | 32,300 | 2,545,010 |
| 2017-01-26 | 78 | 79 | 84 | 78 | -3.42% | 36 | 4,900 | 393,350 |
| 2017-01-25 | 82.2 | 81.8 | 82.9 | 80 | -4.10% | 20 | 2,000 | 162,390 |
| 2017-01-24 | 87 | 85.3 | 87 | 84 | -3.83% | 9 | 900 | 76,900 |
| 2017-01-23 | 83.5 | 88.7 | 90 | 71.1 | +1.95% | 229 | 24,100 | 2,034,910 |
| 2017-01-20 | 92 | 87 | 92 | 86 | -2.90% | 9 | 1,300 | 113,010 |
| 2017-01-19 | 86.9 | 89.6 | 89.6 | 86.9 | -3.76% | 4 | 400 | 35,520 |
| 2017-01-17 | 93 | 93.1 | 93.1 | 89.4 | +0.32% | 7 | 800 | 72,570 |
| 2017-01-16 | 93.5 | 92.8 | 93.5 | 90.1 | -5.69% | 15 | 1,600 | 147,040 |
| 2017-01-13 | 95.4 | 98.4 | 98.4 | 95.1 | -0.51% | 9 | 900 | 86,730 |
| 2017-01-12 | 99.9 | 98.9 | 102.9 | 95.8 | -1.10% | 11 | 1,100 | 108,760 |
| 2017-01-11 | 100 | 100 | 100 | 100 | -0.99% | 1 | 200 | 20,000 |
| 2017-01-10 | 95.3 | 101 | 103.9 | 95 | +1.00% | 25 | 4,500 | 435,800 |
| 2017-01-09 | 94.5 | 100 | 105 | 94.5 | +0.81% | 13 | 2,400 | 245,570 |
| 2017-01-06 | 109.8 | 99.2 | 109.8 | 93.1 | -4.62% | 28 | 3,300 | 323,210 |
| 2017-01-05 | 102 | 104 | 104 | 102 | -0.95% | 3 | 300 | 30,800 |
| 2017-01-04 | 92.4 | 105 | 105.5 | 92.4 | +0.96% | 18 | 2,600 | 262,740 |
| 2017-01-03 | 79.4 | 104 | 107 | 70.4 | 0.00% | 102 | 27,400 | 2,423,210 |