Инарктика
AQUA
421.1 ₽ +2.18% ↑История котировок AQUA
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2018-12-29 | 136.5 | 139 | 141 | 134.5 | +5.30% | 19 | 420 | 57,490 |
| 2018-12-28 | 136.5 | 132 | 136.5 | 132 | -4.00% | 2 | 70 | 9,285 |
| 2018-12-27 | 138 | 137.5 | 138 | 137.5 | -0.36% | 2 | 20 | 2,755 |
| 2018-12-26 | 145 | 138 | 145 | 126 | -0.72% | 22 | 560 | 75,405 |
| 2018-12-25 | 137.5 | 139 | 139 | 125.5 | 0.00% | 20 | 1,250 | 160,515 |
| 2018-12-24 | 142 | 139 | 142 | 138 | -0.71% | 7 | 150 | 20,870 |
| 2018-12-21 | 141.5 | 140 | 141.5 | 140 | +1.45% | 2 | 20 | 2,815 |
| 2018-12-20 | 136.5 | 138 | 139 | 136.5 | 0.00% | 8 | 110 | 15,155 |
| 2018-12-17 | 138.5 | 138 | 138.5 | 134 | -1.43% | 9 | 410 | 56,390 |
| 2018-12-14 | 138 | 140 | 140 | 135.5 | +0.36% | 21 | 1,030 | 142,345 |
| 2018-12-12 | 140 | 139.5 | 140 | 139 | 0.00% | 3 | 260 | 36,155 |
| 2018-12-11 | 140 | 139.5 | 140 | 138.5 | -0.71% | 7 | 280 | 39,065 |
| 2018-12-10 | 138 | 140.5 | 140.5 | 138 | 0.00% | 5 | 300 | 41,850 |
| 2018-12-07 | 141 | 140.5 | 141 | 139 | -1.75% | 9 | 430 | 60,205 |
| 2018-12-06 | 140 | 143 | 143 | 139 | +0.35% | 16 | 690 | 96,900 |
| 2018-12-05 | 141 | 142.5 | 142.5 | 139.5 | +1.06% | 9 | 130 | 18,345 |
| 2018-12-04 | 140.5 | 141 | 141 | 140.5 | -0.35% | 3 | 80 | 11,245 |
| 2018-12-03 | 142 | 141.5 | 142 | 141.5 | 0.00% | 3 | 30 | 4,250 |
| 2018-11-30 | 142 | 141.5 | 142.5 | 141.5 | -1.05% | 5 | 220 | 31,275 |
| 2018-11-29 | 143 | 143 | 143 | 140 | +1.06% | 16 | 860 | 121,105 |
| 2018-11-28 | 147 | 141.5 | 158.5 | 139 | +0.35% | 16 | 310 | 45,490 |
| 2018-11-27 | 145.5 | 141 | 145.5 | 141 | +1.44% | 3 | 100 | 14,365 |
| 2018-11-26 | 137.5 | 139 | 140 | 137.5 | -0.71% | 13 | 810 | 112,815 |
| 2018-11-23 | 140 | 140 | 140 | 140 | +0.72% | 5 | 140 | 19,600 |
| 2018-11-22 | 140 | 139 | 140 | 139 | -0.71% | 9 | 410 | 57,390 |
| 2018-11-21 | 142 | 140 | 142 | 137.5 | 0.00% | 11 | 280 | 39,160 |
| 2018-11-20 | 140 | 140 | 141.5 | 140 | 0.00% | 4 | 40 | 5,615 |
| 2018-11-19 | 143.5 | 140 | 144.5 | 140 | 0.00% | 17 | 360 | 50,930 |
| 2018-11-16 | 142.5 | 140 | 146 | 140 | 0.00% | 24 | 1,840 | 258,320 |
| 2018-11-15 | 144 | 140 | 144 | 140 | -3.45% | 9 | 220 | 31,050 |
| 2018-11-14 | 145 | 145 | 145 | 145 | +0.69% | 1 | 100 | 14,500 |
| 2018-11-13 | 144 | 144 | 144 | 144 | -2.37% | 1 | 60 | 8,640 |
| 2018-11-12 | 148 | 147.5 | 148 | 147.5 | +0.34% | 3 | 350 | 51,630 |
| 2018-11-07 | 147 | 147 | 147 | 147 | 0.00% | 2 | 30 | 4,410 |
| 2018-11-02 | 134 | 147 | 148 | 134 | -1.67% | 8 | 1,000 | 143,400 |
| 2018-10-30 | 149 | 149.5 | 149.5 | 148 | +0.34% | 5 | 500 | 74,550 |
| 2018-10-26 | 149 | 149 | 149 | 149 | +5.67% | 1 | 100 | 14,900 |
| 2018-10-25 | 121.5 | 141 | 149.5 | 121.5 | -6.00% | 9 | 1,400 | 198,900 |
| 2018-10-24 | 145 | 150 | 150 | 145 | +3.45% | 6 | 800 | 117,500 |
| 2018-10-23 | 149 | 145 | 150 | 141 | -2.68% | 11 | 1,100 | 161,900 |
| 2018-10-22 | 148 | 149 | 149 | 148 | -0.67% | 3 | 300 | 44,500 |
| 2018-10-11 | 150 | 150 | 150 | 150 | 0.00% | 1 | 100 | 15,000 |
| 2018-10-10 | 150 | 150 | 150 | 150 | -2.28% | 3 | 800 | 120,000 |
| 2018-10-08 | 150 | 153.5 | 153.5 | 150 | +0.99% | 2 | 200 | 30,350 |
| 2018-10-05 | 150.5 | 152 | 152 | 150 | -3.80% | 6 | 1,300 | 195,300 |
| 2018-10-03 | 157 | 158 | 158 | 156 | +3.27% | 3 | 1,100 | 172,700 |
| 2018-10-01 | 153 | 153 | 153 | 153 | -1.29% | 1 | 100 | 15,300 |
| 2018-09-28 | 161 | 155 | 161 | 151 | -3.13% | 4 | 800 | 127,200 |
| 2018-09-27 | 160 | 160 | 161 | 160 | -0.62% | 5 | 900 | 144,550 |
| 2018-09-26 | 161 | 161 | 161 | 161 | 0.00% | 1 | 100 | 16,100 |
| 2018-09-25 | 161.5 | 161 | 161.5 | 161 | 0.00% | 5 | 500 | 80,550 |
| 2018-09-24 | 161 | 161 | 161 | 161 | +0.63% | 2 | 200 | 32,200 |
| 2018-09-21 | 162 | 160 | 162 | 159.5 | -3.03% | 4 | 400 | 64,350 |
| 2018-09-19 | 165 | 165 | 166 | 165 | -1.79% | 4 | 400 | 66,150 |
| 2018-09-18 | 170 | 168 | 170 | 168 | -1.18% | 2 | 400 | 67,800 |
| 2018-09-17 | 170 | 170 | 175 | 162 | -6.85% | 10 | 1,500 | 254,050 |
| 2018-09-14 | 153.5 | 182.5 | 182.5 | 153.5 | +18.51% | 21 | 4,500 | 773,950 |
| 2018-09-13 | 154 | 154 | 159 | 154 | +2.67% | 4 | 400 | 62,200 |
| 2018-09-12 | 144.5 | 150 | 154 | 140.5 | +9.49% | 11 | 1,100 | 162,850 |
| 2018-09-11 | 139 | 137 | 142.5 | 137 | -1.08% | 8 | 1,600 | 222,350 |
| 2018-09-10 | 140 | 138.5 | 141 | 135.5 | -3.82% | 10 | 1,500 | 205,950 |
| 2018-09-07 | 145.5 | 144 | 150 | 140.5 | -1.03% | 11 | 1,200 | 173,350 |
| 2018-09-06 | 145.5 | 145.5 | 145.5 | 145.5 | -3.00% | 2 | 200 | 29,100 |
| 2018-09-05 | 155 | 150 | 155 | 150 | -1.32% | 3 | 300 | 45,500 |
| 2018-09-04 | 140.5 | 152 | 152 | 137.5 | +1.33% | 19 | 2,700 | 393,100 |
| 2018-09-03 | 149.5 | 150 | 150 | 149.5 | +3.09% | 6 | 600 | 89,850 |
| 2018-08-31 | 150 | 145.5 | 150 | 143 | -3.32% | 13 | 3,000 | 442,000 |
| 2018-08-30 | 150.5 | 150.5 | 150.5 | 150 | -1.63% | 3 | 300 | 45,100 |
| 2018-08-29 | 155 | 153 | 157.5 | 150.5 | +0.33% | 7 | 1,000 | 153,850 |
| 2018-08-27 | 150 | 152.5 | 155 | 150 | +2.01% | 3 | 300 | 45,750 |
| 2018-08-23 | 161.5 | 149.5 | 161.5 | 149.5 | -5.68% | 8 | 2,000 | 319,400 |
| 2018-08-21 | 158.5 | 158.5 | 158.5 | 158.5 | 0.00% | 1 | 200 | 31,700 |
| 2018-08-20 | 154.5 | 158.5 | 158.5 | 154.5 | +0.63% | 10 | 7,100 | 1,105,200 |
| 2018-08-17 | 152.5 | 157.5 | 157.5 | 152 | +1.61% | 10 | 1,000 | 153,200 |
| 2018-08-16 | 167.5 | 155 | 168 | 153.5 | -7.19% | 8 | 900 | 144,300 |
| 2018-08-15 | 167 | 167 | 167 | 167 | +8.44% | 1 | 100 | 16,700 |
| 2018-08-09 | 154 | 154 | 154 | 154 | -2.84% | 1 | 100 | 15,400 |
| 2018-08-08 | 155 | 158.5 | 158.5 | 155 | +0.96% | 2 | 200 | 31,350 |
| 2018-08-07 | 157 | 157 | 157 | 157 | -0.95% | 1 | 100 | 15,700 |
| 2018-08-03 | 150.5 | 158.5 | 158.5 | 150.5 | -0.31% | 7 | 700 | 108,650 |
| 2018-08-01 | 166.5 | 159 | 166.5 | 153 | +0.32% | 9 | 1,100 | 176,550 |
| 2018-07-31 | 158.5 | 158.5 | 158.5 | 158.5 | +2.26% | 1 | 100 | 15,850 |
| 2018-07-30 | 169 | 155 | 169 | 155 | -3.13% | 9 | 900 | 144,100 |
| 2018-07-27 | 151.5 | 160 | 169 | 151.5 | 0.00% | 4 | 400 | 64,200 |
| 2018-07-25 | 155.5 | 160 | 160 | 155.5 | -3.03% | 2 | 200 | 31,550 |
| 2018-07-24 | 160.5 | 165 | 165 | 160 | 0.00% | 11 | 5,100 | 835,050 |
| 2018-07-23 | 175 | 165 | 175 | 165 | -5.71% | 10 | 3,200 | 535,750 |
| 2018-07-20 | 177 | 175 | 177 | 172 | -1.96% | 8 | 1,600 | 279,950 |
| 2018-07-19 | 181.5 | 178.5 | 181.5 | 175 | -6.54% | 12 | 3,600 | 642,850 |
| 2018-07-17 | 192.5 | 191 | 192.5 | 191 | +2.96% | 4 | 400 | 76,650 |
| 2018-07-16 | 185.5 | 185.5 | 185.5 | 185.5 | -5.12% | 2 | 200 | 37,100 |
| 2018-07-13 | 183.5 | 195.5 | 195.5 | 183.5 | +4.55% | 2 | 200 | 37,900 |
| 2018-07-12 | 187 | 187 | 187 | 187 | -1.58% | 1 | 100 | 18,700 |
| 2018-07-11 | 184.5 | 190 | 190 | 184.5 | -4.52% | 3 | 400 | 74,350 |
| 2018-07-09 | 203 | 199 | 203 | 199 | 0.00% | 2 | 400 | 80,400 |
| 2018-07-06 | 192 | 199 | 199 | 185 | 0.00% | 10 | 4,000 | 791,200 |
| 2018-07-05 | 198.5 | 199 | 199 | 198.5 | +8.15% | 2 | 2,400 | 477,550 |
| 2018-07-03 | 199 | 184 | 199 | 184 | -7.54% | 2 | 3,100 | 615,400 |
| 2018-07-02 | 199 | 199 | 199 | 199 | -0.50% | 1 | 2,700 | 537,300 |
| 2018-06-29 | 200 | 200 | 200 | 200 | 0.00% | 1 | 2,900 | 580,000 |
| 2018-06-28 | 200 | 200 | 200 | 200 | 0.00% | 1 | 1,200 | 240,000 |
| 2018-06-27 | 200 | 200 | 200 | 199.5 | +0.25% | 4 | 2,700 | 539,950 |
| 2018-06-26 | 200 | 199.5 | 200 | 199.5 | -0.25% | 3 | 1,700 | 339,900 |
| 2018-06-25 | 194.5 | 200 | 203 | 194.5 | +1.27% | 17 | 3,400 | 681,000 |
| 2018-06-22 | 197 | 197.5 | 199 | 197 | +0.25% | 4 | 500 | 99,050 |
| 2018-06-21 | 200 | 197 | 200 | 180 | -1.99% | 26 | 3,100 | 601,500 |
| 2018-06-20 | 196.5 | 201 | 202 | 196.5 | -0.50% | 9 | 1,000 | 199,700 |
| 2018-06-19 | 196.5 | 202 | 202 | 196.5 | -0.25% | 5 | 1,200 | 241,200 |
| 2018-06-18 | 203 | 202.5 | 203 | 191.5 | -0.25% | 24 | 2,800 | 556,350 |
| 2018-06-15 | 193 | 203 | 203 | 193 | +1.50% | 4 | 2,100 | 425,150 |
| 2018-06-14 | 204.5 | 200 | 219.5 | 199.5 | 0.00% | 15 | 2,300 | 469,750 |
| 2018-06-13 | 191.5 | 200 | 200 | 191.5 | 0.00% | 9 | 3,100 | 617,400 |
| 2018-06-11 | 203 | 200 | 219.5 | 200 | +0.50% | 7 | 1,100 | 227,700 |
| 2018-06-09 | 200.5 | 199 | 200.5 | 199 | -0.50% | 4 | 1,300 | 260,000 |
| 2018-06-08 | 199.5 | 200 | 209.5 | 199.5 | 0.00% | 6 | 2,900 | 582,850 |
| 2018-06-07 | 200 | 200 | 200 | 190 | 0.00% | 8 | 3,100 | 610,450 |
| 2018-06-06 | 204 | 200 | 220 | 199.5 | -1.96% | 18 | 9,500 | 1,958,750 |
| 2018-06-05 | 203.5 | 204 | 204 | 200.5 | +2.00% | 7 | 2,700 | 550,350 |
| 2018-06-04 | 202 | 200 | 204 | 195.5 | -1.96% | 7 | 1,800 | 361,500 |
| 2018-06-01 | 204.5 | 204 | 205 | 203.5 | +0.25% | 6 | 1,600 | 326,650 |
| 2018-05-31 | 203.5 | 203.5 | 204 | 190 | +1.75% | 21 | 4,100 | 821,550 |
| 2018-05-30 | 198.5 | 200 | 205 | 190 | +8.11% | 9 | 1,600 | 320,500 |
| 2018-05-29 | 200 | 185 | 200 | 182.5 | -7.27% | 9 | 2,100 | 402,850 |
| 2018-05-28 | 200 | 199.5 | 204.5 | 199.5 | -0.25% | 3 | 1,400 | 280,400 |
| 2018-05-25 | 204.5 | 200 | 205 | 192.5 | -2.44% | 8 | 2,100 | 423,150 |
| 2018-05-24 | 200 | 205 | 205 | 200 | 0.00% | 3 | 1,600 | 320,950 |
| 2018-05-23 | 201.5 | 205 | 205 | 200 | +2.76% | 8 | 3,800 | 763,400 |
| 2018-05-22 | 210 | 199.5 | 211.5 | 199 | -0.25% | 10 | 1,400 | 286,550 |
| 2018-05-21 | 200 | 200 | 200 | 200 | +0.25% | 4 | 2,800 | 560,000 |
| 2018-05-18 | 208.5 | 199.5 | 218 | 196 | -0.25% | 10 | 1,300 | 263,200 |
| 2018-05-17 | 218 | 200 | 224.5 | 195 | +0.25% | 23 | 3,900 | 795,400 |
| 2018-05-16 | 192 | 199.5 | 200 | 192 | +1.79% | 5 | 1,300 | 254,800 |
| 2018-05-15 | 199.5 | 196 | 200 | 196 | -1.01% | 8 | 1,000 | 199,350 |
| 2018-05-14 | 209 | 198 | 225 | 198 | -0.75% | 47 | 6,200 | 1,257,700 |
| 2018-05-11 | 212.5 | 199.5 | 220 | 197.5 | -7.21% | 32 | 5,400 | 1,120,200 |
| 2018-05-10 | 208.5 | 215 | 216.5 | 205 | -1.83% | 17 | 2,500 | 523,850 |
| 2018-05-08 | 213.5 | 219 | 225 | 200.5 | -0.45% | 49 | 7,400 | 1,552,800 |
| 2018-05-07 | 219 | 220 | 227 | 200.5 | +7.58% | 22 | 3,100 | 656,550 |
| 2018-05-04 | 209 | 204.5 | 220 | 195.5 | -0.24% | 26 | 11,200 | 2,284,050 |
| 2018-05-03 | 200 | 205 | 259 | 195 | +3.02% | 46 | 26,100 | 5,354,800 |
| 2018-05-02 | 194 | 199 | 203.5 | 194 | +6.42% | 6 | 700 | 138,400 |
| 2018-04-30 | 191 | 187 | 195 | 186.5 | -7.43% | 5 | 500 | 95,050 |
| 2018-04-28 | 203 | 202 | 209 | 186 | -0.49% | 32 | 11,700 | 2,291,800 |
| 2018-04-27 | 187.5 | 203 | 205 | 179 | +8.27% | 33 | 10,400 | 2,036,150 |
| 2018-04-26 | 173.5 | 187.5 | 199 | 173.5 | +8.07% | 52 | 6,500 | 1,213,050 |
| 2018-04-25 | 171 | 173.5 | 174 | 163 | +5.15% | 19 | 2,300 | 391,850 |
| 2018-04-24 | 142.5 | 165 | 176 | 142.5 | +15.79% | 53 | 8,700 | 1,373,950 |
| 2018-04-23 | 139 | 142.5 | 142.5 | 139 | +4.78% | 4 | 500 | 70,500 |
| 2018-04-20 | 133 | 136 | 136 | 133 | -1.45% | 2 | 300 | 40,200 |
| 2018-04-19 | 137 | 138 | 138 | 137 | 0.00% | 2 | 200 | 27,500 |
| 2018-04-18 | 138.5 | 138 | 138.5 | 138 | -0.72% | 4 | 400 | 55,350 |
| 2018-04-17 | 144 | 139 | 144 | 138.5 | -0.71% | 5 | 500 | 70,000 |
| 2018-04-16 | 144.5 | 140 | 148.5 | 140 | -2.78% | 7 | 900 | 128,800 |
| 2018-04-13 | 144 | 144 | 145 | 142 | +2.86% | 8 | 800 | 115,300 |
| 2018-04-12 | 147 | 140 | 166 | 139 | +1.45% | 20 | 6,200 | 876,500 |
| 2018-04-11 | 147 | 138 | 147 | 138 | -0.72% | 8 | 800 | 113,200 |
| 2018-04-10 | 140.5 | 139 | 140.5 | 125.5 | -0.36% | 32 | 3,300 | 439,650 |
| 2018-04-09 | 144.5 | 139.5 | 144.5 | 109 | -6.69% | 18 | 2,400 | 326,150 |
| 2018-04-06 | 150 | 149.5 | 195 | 134 | +6.79% | 60 | 8,000 | 1,208,450 |
| 2018-04-05 | 141 | 140 | 141 | 133.5 | -1.75% | 34 | 4,400 | 611,100 |
| 2018-04-04 | 140.5 | 142.5 | 153 | 138 | 0.00% | 38 | 6,500 | 927,950 |
| 2018-04-03 | 159 | 142.5 | 159 | 138 | -8.65% | 58 | 5,800 | 829,500 |
| 2018-04-02 | 153.5 | 156 | 156 | 153.5 | +1.30% | 6 | 800 | 123,550 |
| 2018-03-30 | 151 | 154 | 154 | 151 | +0.33% | 6 | 600 | 91,500 |
| 2018-03-29 | 152 | 153.5 | 155.5 | 143.5 | +0.99% | 9 | 900 | 137,300 |
| 2018-03-28 | 172.5 | 152 | 176 | 147 | -10.85% | 73 | 8,600 | 1,336,950 |
| 2018-03-27 | 171.5 | 170.5 | 171.5 | 165 | +0.59% | 5 | 500 | 83,750 |
| 2018-03-26 | 175.5 | 169.5 | 175.5 | 162 | -6.87% | 25 | 3,800 | 632,750 |
| 2018-03-23 | 169 | 182 | 191.5 | 169 | -3.45% | 3 | 300 | 54,250 |
| 2018-03-22 | 187.5 | 188.5 | 200 | 187.5 | +1.89% | 8 | 1,600 | 314,000 |
| 2018-03-21 | 181.5 | 185 | 185 | 181.5 | 0.00% | 3 | 400 | 73,650 |
| 2018-03-20 | 185 | 185 | 185 | 185 | -1.60% | 1 | 100 | 18,500 |
| 2018-03-19 | 183 | 188 | 188 | 183 | -5.29% | 3 | 300 | 55,400 |
| 2018-03-16 | 198.5 | 198.5 | 198.5 | 198.5 | -0.25% | 1 | 100 | 19,850 |
| 2018-03-15 | 184 | 199 | 199 | 184 | 0.00% | 3 | 300 | 58,100 |
| 2018-03-14 | 191.5 | 199 | 200 | 191.5 | +5.57% | 7 | 700 | 136,200 |
| 2018-03-13 | 200 | 188.5 | 200 | 181 | -5.28% | 11 | 3,100 | 599,600 |
| 2018-03-12 | 217.5 | 199 | 218 | 199 | +2.58% | 3 | 300 | 63,450 |
| 2018-03-09 | 194 | 194 | 194 | 194 | -1.02% | 1 | 100 | 19,400 |
| 2018-03-07 | 196 | 196 | 196 | 196 | -1.51% | 1 | 100 | 19,600 |
| 2018-03-06 | 199 | 199 | 199 | 198 | +5.29% | 4 | 400 | 79,450 |
| 2018-03-05 | 212 | 189 | 212 | 180.5 | 0.00% | 12 | 1,600 | 303,750 |
| 2018-03-02 | 185.5 | 189 | 189 | 185.5 | 0.00% | 4 | 400 | 75,200 |
| 2018-03-01 | 179.5 | 189 | 190 | 179.5 | +6.48% | 14 | 3,200 | 596,250 |
| 2018-02-28 | 170.5 | 177.5 | 180 | 170.5 | +0.28% | 9 | 1,000 | 175,950 |
| 2018-02-27 | 170 | 177 | 177 | 170 | +1.14% | 13 | 1,500 | 261,450 |
| 2018-02-26 | 169.5 | 175 | 175 | 169 | +2.94% | 5 | 700 | 119,700 |
| 2018-02-22 | 169.5 | 170 | 170 | 168.5 | +0.89% | 6 | 700 | 118,750 |
| 2018-02-21 | 172.5 | 168.5 | 173.5 | 167.5 | +0.30% | 14 | 1,900 | 322,150 |
| 2018-02-20 | 165 | 168 | 175 | 165 | -2.33% | 12 | 1,500 | 251,800 |
| 2018-02-19 | 165 | 172 | 175 | 164.5 | +0.29% | 11 | 1,600 | 269,100 |
| 2018-02-16 | 171.5 | 171.5 | 171.5 | 171.5 | +4.26% | 1 | 100 | 17,150 |
| 2018-02-15 | 163 | 164.5 | 171 | 163 | +0.30% | 8 | 1,100 | 182,000 |
| 2018-02-14 | 160.5 | 164 | 164 | 160.5 | +1.86% | 9 | 1,400 | 226,100 |
| 2018-02-13 | 160 | 161 | 166 | 157 | -2.13% | 26 | 3,400 | 554,800 |
| 2018-02-12 | 160 | 164.5 | 165 | 155 | +1.54% | 20 | 3,200 | 513,750 |
| 2018-02-09 | 162.5 | 162 | 162.5 | 162 | 0.00% | 2 | 200 | 32,450 |
| 2018-02-08 | 163 | 162 | 163 | 153.5 | -2.41% | 28 | 3,800 | 602,650 |
| 2018-02-07 | 162 | 166 | 166 | 162 | +0.91% | 8 | 1,300 | 214,250 |
| 2018-02-06 | 161.5 | 164.5 | 165 | 156 | -0.30% | 13 | 1,300 | 208,850 |
| 2018-02-05 | 161 | 165 | 165 | 159.5 | +0.30% | 9 | 900 | 145,400 |
| 2018-02-02 | 161 | 164.5 | 165 | 158.5 | +0.61% | 16 | 1,700 | 275,600 |
| 2018-02-01 | 164.5 | 163.5 | 166 | 160 | +2.19% | 14 | 2,200 | 359,700 |
| 2018-01-31 | 165.5 | 160 | 166 | 160 | -2.74% | 9 | 4,400 | 722,950 |
| 2018-01-30 | 165.5 | 164.5 | 166 | 159 | -0.90% | 12 | 1,700 | 279,700 |
| 2018-01-29 | 166 | 166 | 166 | 162.5 | +0.61% | 7 | 1,000 | 165,600 |
| 2018-01-26 | 162 | 165 | 165 | 162 | +4.43% | 5 | 700 | 115,000 |
| 2018-01-25 | 166 | 158 | 166 | 155.5 | -4.82% | 11 | 1,200 | 191,600 |
| 2018-01-24 | 166 | 166 | 166 | 161 | -1.19% | 3 | 2,800 | 464,300 |
| 2018-01-23 | 165 | 168 | 168 | 165 | +1.20% | 4 | 900 | 148,850 |
| 2018-01-22 | 165 | 166 | 173 | 165 | -0.90% | 9 | 4,100 | 681,150 |
| 2018-01-19 | 162 | 167.5 | 167.5 | 162 | 0.00% | 20 | 2,300 | 376,400 |
| 2018-01-18 | 162 | 167.5 | 173 | 162 | +1.52% | 10 | 1,600 | 263,400 |
| 2018-01-17 | 162 | 165 | 165 | 162 | 0.00% | 5 | 800 | 129,900 |
| 2018-01-16 | 174 | 165 | 175 | 159 | -2.37% | 17 | 2,700 | 441,350 |
| 2018-01-15 | 160.5 | 169 | 169 | 160.5 | +4.00% | 5 | 1,100 | 178,600 |
| 2018-01-12 | 162 | 162.5 | 174 | 154.5 | +0.31% | 20 | 3,000 | 487,850 |
| 2018-01-11 | 159 | 162 | 162 | 155 | +1.25% | 10 | 1,300 | 208,800 |
| 2018-01-10 | 161.5 | 160 | 169 | 159 | -1.23% | 11 | 1,900 | 309,250 |
| 2018-01-09 | 158.5 | 162 | 166 | 149 | +4.52% | 17 | 5,000 | 761,000 |
| 2018-01-05 | 159 | 155 | 159 | 150.5 | +1.97% | 18 | 1,800 | 279,050 |
| 2018-01-04 | 145 | 152 | 153 | 143 | +8.19% | 14 | 1,400 | 208,250 |
| 2018-01-03 | 143 | 140.5 | 156 | 135 | 0.00% | 14 | 1,400 | 204,350 |