Банк Санкт-Петербург
BSPB
339.47 ₽ +0.44% ↑История котировок BSPB
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2017-12-29 | 54.7 | 54.35 | 55.1 | 54 | -0.46% | 196 | 107,460 | 5,884,463 |
| 2017-12-28 | 54.6 | 54.6 | 54.75 | 54.35 | +0.55% | 165 | 129,220 | 7,041,952 |
| 2017-12-27 | 53.8 | 54.3 | 54.45 | 53.5 | +0.56% | 305 | 125,770 | 6,784,431 |
| 2017-12-26 | 53.75 | 54 | 54.95 | 53.6 | -0.37% | 298 | 150,800 | 8,168,293 |
| 2017-12-25 | 54.5 | 54.2 | 54.95 | 53.8 | -0.73% | 315 | 149,060 | 8,076,578 |
| 2017-12-22 | 54.7 | 54.6 | 55 | 54.5 | -0.18% | 116 | 87,440 | 4,776,172 |
| 2017-12-21 | 55.25 | 54.7 | 55.25 | 54.55 | -0.82% | 119 | 117,320 | 6,433,206 |
| 2017-12-20 | 55.75 | 55.15 | 55.9 | 53.5 | -0.45% | 510 | 295,650 | 16,190,411 |
| 2017-12-19 | 55.25 | 55.4 | 55.7 | 55.15 | -0.18% | 199 | 111,490 | 6,177,098 |
| 2017-12-18 | 55.6 | 55.5 | 56 | 55.3 | 0.00% | 258 | 122,490 | 6,808,973 |
| 2017-12-15 | 55.25 | 55.5 | 55.9 | 54.25 | -0.18% | 236 | 74,600 | 4,121,740 |
| 2017-12-14 | 55.85 | 55.6 | 55.9 | 55.25 | +0.82% | 106 | 37,160 | 2,060,629 |
| 2017-12-13 | 55.9 | 55.15 | 55.9 | 54.95 | -0.72% | 168 | 65,910 | 3,634,658 |
| 2017-12-12 | 56.5 | 55.55 | 56.5 | 55.1 | -0.89% | 229 | 87,310 | 4,881,139 |
| 2017-12-11 | 55.25 | 56.05 | 56.65 | 55.1 | +1.54% | 342 | 120,020 | 6,737,713 |
| 2017-12-08 | 55.05 | 55.2 | 55.6 | 55 | +0.09% | 177 | 78,550 | 4,330,055 |
| 2017-12-07 | 55.05 | 55.15 | 55.45 | 54.65 | +0.18% | 185 | 77,150 | 4,252,001 |
| 2017-12-06 | 55.65 | 55.05 | 55.65 | 54.2 | -0.72% | 418 | 337,000 | 18,519,802 |
| 2017-12-05 | 56.95 | 55.45 | 56.95 | 55.3 | -1.51% | 339 | 114,470 | 6,396,995 |
| 2017-12-04 | 56.55 | 56.3 | 57 | 56.05 | -0.44% | 360 | 127,030 | 7,153,054 |
| 2017-12-01 | 55.2 | 56.55 | 56.75 | 55.2 | +2.17% | 1569 | 392,350 | 22,070,357 |
| 2017-11-30 | 55.75 | 55.35 | 56 | 54.6 | 0.00% | 2456 | 528,190 | 29,363,758 |
| 2017-11-29 | 53.25 | 55.35 | 55.4 | 53.25 | +4.43% | 1306 | 773,010 | 42,413,639 |
| 2017-11-28 | 52.25 | 53 | 53.05 | 52.1 | +0.66% | 216 | 364,260 | 19,271,335 |
| 2017-11-27 | 51.95 | 52.65 | 52.9 | 51.95 | +1.06% | 208 | 62,860 | 3,310,115 |
| 2017-11-24 | 52.55 | 52.1 | 52.55 | 51.65 | -1.14% | 352 | 107,660 | 5,609,692 |
| 2017-11-23 | 53.25 | 52.7 | 53.25 | 52.5 | -0.28% | 126 | 18,050 | 952,721 |
| 2017-11-22 | 52.35 | 52.85 | 53.45 | 52.35 | -0.28% | 198 | 84,320 | 4,458,148 |
| 2017-11-21 | 52.7 | 53 | 53.05 | 52.05 | +0.47% | 302 | 146,990 | 7,758,557 |
| 2017-11-20 | 53.45 | 52.75 | 53.45 | 52.3 | -0.66% | 422 | 104,750 | 5,514,158 |
| 2017-11-17 | 53.95 | 53.1 | 54 | 52.7 | -1.03% | 409 | 151,330 | 8,067,663 |
| 2017-11-16 | 53.85 | 53.65 | 53.85 | 53.25 | +0.37% | 203 | 240,990 | 12,885,507 |
| 2017-11-15 | 54.5 | 53.45 | 54.75 | 53.2 | -2.37% | 1101 | 245,200 | 13,159,407 |
| 2017-11-14 | 55.8 | 54.75 | 55.8 | 54.4 | -0.99% | 188 | 67,530 | 3,706,294 |
| 2017-11-13 | 55.1 | 55.3 | 55.8 | 55.05 | +0.27% | 280 | 114,980 | 6,374,436 |
| 2017-11-10 | 55.5 | 55.15 | 55.5 | 54 | -0.63% | 379 | 245,160 | 13,442,041 |
| 2017-11-09 | 56.15 | 55.5 | 56.9 | 55.1 | -0.89% | 559 | 165,620 | 9,341,010 |
| 2017-11-08 | 54.9 | 56 | 56.55 | 54.6 | +2.00% | 703 | 395,980 | 22,067,311 |
| 2017-11-07 | 54.3 | 54.9 | 55.15 | 54.25 | +1.01% | 373 | 157,390 | 8,622,873 |
| 2017-11-03 | 53.55 | 54.35 | 54.45 | 53.55 | +1.40% | 223 | 101,820 | 5,514,204 |
| 2017-11-02 | 53.65 | 53.6 | 53.95 | 53.5 | -0.28% | 161 | 59,790 | 3,212,000 |
| 2017-11-01 | 53.45 | 53.75 | 53.8 | 53.45 | +0.19% | 152 | 136,100 | 7,312,944 |
| 2017-10-31 | 53.7 | 53.65 | 54.1 | 53.55 | 0.00% | 198 | 73,480 | 3,949,397 |
| 2017-10-30 | 53.65 | 53.65 | 53.8 | 53.45 | +0.28% | 207 | 124,970 | 6,702,084 |
| 2017-10-27 | 53.5 | 53.5 | 53.85 | 53.2 | -0.47% | 346 | 113,200 | 6,045,563 |
| 2017-10-26 | 53.45 | 53.75 | 55 | 53.3 | -0.19% | 215 | 96,040 | 5,165,420 |
| 2017-10-25 | 53.85 | 53.85 | 54.1 | 53.4 | +0.09% | 257 | 87,890 | 4,713,804 |
| 2017-10-24 | 53.8 | 53.8 | 53.9 | 53.4 | +0.37% | 299 | 120,610 | 6,460,826 |
| 2017-10-23 | 54.5 | 53.6 | 54.5 | 53.6 | -1.29% | 241 | 32,690 | 1,757,583 |
| 2017-10-20 | 53.5 | 54.3 | 54.4 | 53.45 | +1.21% | 232 | 57,120 | 3,079,115 |
| 2017-10-19 | 54.15 | 53.65 | 54.45 | 53.5 | -0.83% | 286 | 63,820 | 3,434,367 |
| 2017-10-18 | 54.1 | 54.1 | 54.8 | 53.15 | +0.19% | 774 | 163,300 | 8,775,675 |
| 2017-10-17 | 54.9 | 54 | 55 | 53.55 | -1.64% | 437 | 178,180 | 9,667,872 |
| 2017-10-16 | 54.75 | 54.9 | 54.95 | 54.7 | +0.27% | 146 | 112,740 | 6,179,569 |
| 2017-10-13 | 54.8 | 54.75 | 55.1 | 54.55 | 0.00% | 260 | 87,560 | 4,802,008 |
| 2017-10-12 | 54.9 | 54.75 | 55.15 | 54.7 | -0.45% | 208 | 113,920 | 6,262,350 |
| 2017-10-11 | 55.3 | 55 | 55.3 | 54.8 | 0.00% | 224 | 303,240 | 16,689,484 |
| 2017-10-10 | 54.85 | 55 | 55.05 | 54.75 | +0.46% | 145 | 62,620 | 3,439,032 |
| 2017-10-09 | 54.75 | 54.75 | 55.05 | 54.5 | 0.00% | 1092 | 145,640 | 7,990,471 |
| 2017-10-06 | 54.85 | 54.75 | 54.85 | 54.5 | 0.00% | 1228 | 173,070 | 9,444,426 |
| 2017-10-05 | 55.6 | 54.75 | 55.6 | 54.15 | -1.26% | 766 | 294,720 | 16,163,129 |
| 2017-10-04 | 55.7 | 55.45 | 55.7 | 55.25 | -0.09% | 210 | 185,300 | 10,278,204 |
| 2017-10-03 | 55.2 | 55.5 | 55.7 | 55.2 | 0.00% | 302 | 178,680 | 9,911,913 |
| 2017-10-02 | 55.7 | 55.5 | 55.85 | 55.3 | -0.27% | 242 | 226,270 | 12,549,805 |
| 2017-09-29 | 55.5 | 55.65 | 55.75 | 55.25 | +0.27% | 215 | 97,960 | 5,436,132 |
| 2017-09-28 | 55.4 | 55.5 | 55.7 | 55.4 | 0.00% | 166 | 108,200 | 6,010,924 |
| 2017-09-27 | 55.6 | 55.5 | 55.75 | 55.3 | -0.18% | 228 | 119,370 | 6,617,874 |
| 2017-09-26 | 55.35 | 55.6 | 55.75 | 55.25 | +0.27% | 290 | 77,920 | 4,329,564 |
| 2017-09-25 | 55.6 | 55.45 | 55.8 | 55.15 | -0.36% | 416 | 199,320 | 11,050,490 |
| 2017-09-22 | 55.8 | 55.65 | 55.8 | 55 | -0.27% | 314 | 177,580 | 9,851,938 |
| 2017-09-21 | 55.6 | 55.8 | 55.8 | 54.95 | +0.54% | 407 | 279,560 | 15,447,838 |
| 2017-09-20 | 56.1 | 55.5 | 56.1 | 55 | -0.36% | 806 | 477,820 | 26,404,181 |
| 2017-09-19 | 56 | 55.7 | 56 | 55.55 | -0.45% | 306 | 153,340 | 8,561,121 |
| 2017-09-18 | 55.85 | 55.95 | 56.15 | 55.65 | +0.36% | 330 | 216,800 | 12,114,031 |
| 2017-09-15 | 55.8 | 55.75 | 56.1 | 55.45 | 0.00% | 503 | 103,230 | 5,755,478 |
| 2017-09-14 | 55.55 | 55.75 | 56 | 55.55 | +0.36% | 315 | 142,210 | 7,927,185 |
| 2017-09-13 | 55.3 | 55.55 | 55.75 | 55.3 | +0.45% | 551 | 371,110 | 20,638,266 |
| 2017-09-12 | 55.6 | 55.3 | 55.6 | 55.2 | -0.36% | 837 | 225,180 | 12,472,484 |
| 2017-09-11 | 55.9 | 55.5 | 56.1 | 55.25 | -0.54% | 2154 | 496,900 | 27,649,600 |
| 2017-09-08 | 56.15 | 55.8 | 56.4 | 55.1 | -0.80% | 1232 | 300,540 | 16,765,843 |
| 2017-09-07 | 56.4 | 56.25 | 56.55 | 56.1 | -0.27% | 839 | 131,710 | 7,422,708 |
| 2017-09-06 | 56.6 | 56.4 | 56.75 | 55.85 | -0.53% | 2116 | 268,890 | 15,095,822 |
| 2017-09-05 | 57.6 | 56.7 | 57.7 | 56.5 | -1.82% | 1258 | 236,670 | 13,448,969 |
| 2017-09-04 | 58.55 | 57.75 | 58.95 | 57.1 | -1.62% | 447 | 130,890 | 7,579,688 |
| 2017-09-01 | 59 | 58.7 | 59 | 57.55 | +0.34% | 736 | 308,890 | 18,029,253 |
| 2017-08-31 | 57 | 58.5 | 58.8 | 57 | +2.90% | 999 | 503,850 | 29,346,258 |
| 2017-08-30 | 56.5 | 56.85 | 56.85 | 56 | +1.34% | 14060 | 1,218,440 | 68,953,942 |
| 2017-08-29 | 55.85 | 56.1 | 56.5 | 55.85 | +0.45% | 2206 | 413,060 | 23,284,662 |
| 2017-08-28 | 56 | 55.85 | 56 | 55.65 | +0.36% | 294 | 178,570 | 9,990,826 |
| 2017-08-25 | 55.7 | 55.65 | 56.1 | 55.4 | 0.00% | 488 | 232,720 | 12,973,688 |
| 2017-08-24 | 55.95 | 55.65 | 56.1 | 55.6 | 0.00% | 334 | 120,160 | 6,708,943 |
| 2017-08-23 | 55.7 | 55.65 | 56.3 | 55.65 | -0.80% | 253 | 101,890 | 5,691,866 |
| 2017-08-22 | 56.25 | 56.1 | 56.5 | 55.65 | 0.00% | 262 | 55,890 | 3,127,802 |
| 2017-08-21 | 55.9 | 56.1 | 56.4 | 55.45 | +0.09% | 344 | 194,440 | 10,908,408 |
| 2017-08-18 | 55.9 | 56.05 | 56.25 | 55.6 | -0.36% | 354 | 81,370 | 4,557,853 |
| 2017-08-17 | 56.35 | 56.25 | 56.5 | 55.9 | 0.00% | 355 | 348,240 | 19,583,887 |
| 2017-08-16 | 56.25 | 56.25 | 56.4 | 55.75 | +0.45% | 367 | 143,050 | 8,031,772 |
| 2017-08-15 | 56.5 | 56 | 56.95 | 55.7 | -0.88% | 952 | 380,750 | 21,381,142 |
| 2017-08-14 | 56.45 | 56.5 | 56.7 | 55.8 | +0.62% | 865 | 169,300 | 9,531,896 |
| 2017-08-11 | 56 | 56.15 | 56.75 | 55.05 | +0.18% | 332 | 97,270 | 5,465,923 |
| 2017-08-10 | 57.2 | 56.05 | 57.2 | 55.75 | -1.06% | 387 | 166,550 | 9,355,357 |
| 2017-08-09 | 56.1 | 56.65 | 57 | 55.8 | +1.16% | 544 | 266,670 | 15,089,984 |
| 2017-08-08 | 57.95 | 56 | 58 | 55.6 | -2.61% | 2068 | 499,330 | 28,182,174 |
| 2017-08-07 | 58.3 | 57.5 | 59.2 | 56.85 | -1.37% | 1680 | 243,010 | 14,080,642 |
| 2017-08-04 | 57.1 | 58.3 | 58.4 | 56.4 | +2.10% | 1715 | 297,360 | 17,040,357 |
| 2017-08-03 | 57 | 57.1 | 57.9 | 56.95 | +0.35% | 612 | 186,290 | 10,663,380 |
| 2017-08-02 | 55.75 | 56.9 | 57 | 55.45 | +2.52% | 631 | 232,750 | 13,074,672 |
| 2017-08-01 | 55.25 | 55.5 | 56.3 | 55.2 | 0.00% | 540 | 133,820 | 7,463,993 |
| 2017-07-31 | 56.2 | 55.5 | 56.3 | 55.3 | -0.80% | 459 | 183,390 | 10,201,592 |
| 2017-07-28 | 55.4 | 55.95 | 56.55 | 55.05 | -1.24% | 864 | 668,120 | 37,374,451 |
| 2017-07-27 | 56.95 | 56.65 | 58 | 55.95 | -0.79% | 763 | 193,960 | 11,013,726 |
| 2017-07-26 | 58.75 | 57.1 | 60.4 | 56.45 | -2.56% | 1135 | 242,590 | 13,917,383 |
| 2017-07-25 | 57.7 | 58.6 | 58.8 | 57.6 | +1.12% | 259 | 47,560 | 2,781,099 |
| 2017-07-24 | 59 | 57.95 | 59.55 | 57.8 | -1.86% | 602 | 86,510 | 5,048,230 |
| 2017-07-21 | 60.15 | 59.05 | 60.4 | 58 | -1.67% | 1163 | 166,200 | 9,814,257 |
| 2017-07-20 | 61.1 | 60.05 | 62 | 60.05 | -1.56% | 663 | 84,400 | 5,145,389 |
| 2017-07-19 | 60.8 | 61 | 61.5 | 60.1 | +1.84% | 197 | 43,120 | 2,619,764 |
| 2017-07-18 | 60.9 | 59.9 | 61.8 | 59.5 | -0.83% | 499 | 110,510 | 6,700,636 |
| 2017-07-17 | 61.35 | 60.4 | 62.9 | 60.4 | -1.71% | 331 | 65,110 | 4,002,937 |
| 2017-07-14 | 61.65 | 61.45 | 61.95 | 60.6 | -0.32% | 217 | 38,290 | 2,347,838 |
| 2017-07-13 | 61.3 | 61.65 | 62.8 | 61.3 | +0.24% | 311 | 163,360 | 10,128,101 |
| 2017-07-12 | 59.8 | 61.5 | 63.55 | 59.8 | +1.99% | 599 | 166,290 | 10,231,115 |
| 2017-07-11 | 60.5 | 60.3 | 61.1 | 59.85 | +0.33% | 430 | 136,030 | 8,238,704 |
| 2017-07-10 | 59.95 | 60.1 | 61.8 | 59.7 | +0.33% | 307 | 130,830 | 7,847,860 |
| 2017-07-07 | 59.25 | 59.9 | 59.9 | 59.25 | +0.67% | 198 | 222,110 | 13,251,051 |
| 2017-07-06 | 59.9 | 59.5 | 59.95 | 59 | 0.00% | 207 | 201,130 | 11,977,746 |
| 2017-07-05 | 59.4 | 59.5 | 59.75 | 59.15 | +0.25% | 304 | 270,670 | 16,108,638 |
| 2017-07-04 | 56.7 | 59.35 | 59.35 | 56.7 | +2.77% | 421 | 198,810 | 11,585,231 |
| 2017-07-03 | 57.7 | 57.75 | 58.3 | 56.65 | +0.61% | 294 | 212,690 | 12,210,385 |
| 2017-06-30 | 56 | 57.4 | 57.65 | 55 | +2.41% | 1445 | 248,180 | 13,946,353 |
| 2017-06-29 | 56.4 | 56.05 | 57.15 | 55.7 | -0.53% | 353 | 105,570 | 5,932,238 |
| 2017-06-28 | 57.4 | 56.35 | 57.95 | 55.7 | -2.09% | 344 | 87,860 | 4,967,405 |
| 2017-06-27 | 57.05 | 57.55 | 58.25 | 56.7 | -1.12% | 496 | 124,340 | 7,109,395 |
| 2017-06-26 | 57.9 | 58.2 | 58.5 | 57.05 | +1.39% | 226 | 27,430 | 1,588,680 |
| 2017-06-23 | 56.1 | 57.4 | 57.55 | 55.65 | +2.50% | 254 | 47,800 | 2,701,510 |
| 2017-06-22 | 56.8 | 56 | 57.1 | 55.7 | -1.23% | 397 | 140,910 | 7,895,949 |
| 2017-06-21 | 58.15 | 56.7 | 58.6 | 56.4 | -2.49% | 221 | 34,010 | 1,941,397 |
| 2017-06-20 | 58.2 | 58.15 | 58.6 | 57.05 | +0.43% | 147 | 16,610 | 959,766 |
| 2017-06-19 | 57.7 | 57.9 | 58.45 | 57.65 | -0.17% | 76 | 14,150 | 820,453 |
| 2017-06-16 | 59.9 | 58 | 59.9 | 56.1 | +4.32% | 443 | 83,980 | 4,820,021 |
| 2017-06-15 | 57.5 | 55.6 | 57.65 | 54.15 | -2.63% | 727 | 134,770 | 7,483,468 |
| 2017-06-14 | 58.85 | 57.1 | 59.2 | 57.05 | -2.48% | 274 | 62,960 | 3,666,803 |
| 2017-06-13 | 59.35 | 58.55 | 60.15 | 58.55 | -0.76% | 272 | 50,730 | 3,011,434 |
| 2017-06-09 | 58.3 | 59 | 59.5 | 58.05 | +1.72% | 191 | 22,500 | 1,325,867 |
| 2017-06-08 | 59.3 | 58 | 59.45 | 57.65 | -2.19% | 459 | 71,060 | 4,155,539 |
| 2017-06-07 | 59.95 | 59.3 | 60.1 | 59.25 | -1.82% | 262 | 47,710 | 2,847,894 |
| 2017-06-06 | 60.25 | 60.4 | 60.85 | 60 | -0.08% | 84 | 12,660 | 764,204 |
| 2017-06-05 | 60.6 | 60.45 | 61.3 | 60.1 | -0.17% | 203 | 26,840 | 1,629,258 |
| 2017-06-02 | 60.25 | 60.55 | 60.95 | 59.25 | -0.33% | 268 | 43,280 | 2,593,238 |
| 2017-06-01 | 61.25 | 60.75 | 61.7 | 60 | -0.74% | 250 | 80,540 | 4,880,359 |
| 2017-05-31 | 60.05 | 61.2 | 63 | 60.05 | +1.92% | 514 | 137,140 | 8,417,573 |
| 2017-05-30 | 60.75 | 60.05 | 60.85 | 60 | -1.56% | 332 | 84,280 | 5,078,900 |
| 2017-05-29 | 61.6 | 61 | 62.5 | 60.05 | -1.53% | 518 | 96,760 | 5,942,736 |
| 2017-05-26 | 63.75 | 61.95 | 65.25 | 60.4 | -4.62% | 1036 | 192,680 | 11,925,443 |
| 2017-05-25 | 64.4 | 64.95 | 77 | 61.25 | +4.93% | 890 | 191,390 | 12,199,630 |
| 2017-05-24 | 60 | 61.9 | 62.55 | 59.9 | +3.77% | 355 | 54,200 | 3,326,834 |
| 2017-05-23 | 59.8 | 59.65 | 60.1 | 58.2 | -0.42% | 605 | 114,470 | 6,748,214 |
| 2017-05-22 | 61.25 | 59.9 | 61.25 | 59.85 | -2.20% | 405 | 84,080 | 5,065,485 |
| 2017-05-19 | 62.05 | 61.25 | 62.55 | 60.9 | -0.41% | 346 | 77,030 | 4,756,069 |
| 2017-05-18 | 62.6 | 61.5 | 63.25 | 61.2 | -2.07% | 389 | 76,270 | 4,734,216 |
| 2017-05-17 | 63.05 | 62.8 | 65.55 | 62.7 | -1.10% | 314 | 67,600 | 4,303,089 |
| 2017-05-16 | 64.95 | 63.5 | 65.55 | 62.6 | -1.85% | 337 | 142,650 | 9,108,394 |
| 2017-05-15 | 64 | 64.7 | 66.45 | 63.95 | +1.25% | 382 | 224,480 | 14,531,845 |
| 2017-05-12 | 63.8 | 63.9 | 64.1 | 62.95 | +0.31% | 200 | 136,960 | 8,714,721 |
| 2017-05-11 | 64.05 | 63.7 | 65.1 | 62.8 | -0.23% | 362 | 75,400 | 4,839,374 |
| 2017-05-10 | 63 | 63.85 | 64 | 61.75 | +2.98% | 307 | 107,260 | 6,766,766 |
| 2017-05-05 | 62.25 | 62 | 62.25 | 61.55 | -1.20% | 142 | 37,090 | 2,298,713 |
| 2017-05-04 | 63.5 | 62.75 | 63.5 | 61.5 | -0.08% | 200 | 43,520 | 2,713,680 |
| 2017-05-03 | 63 | 62.8 | 63 | 61.6 | -0.40% | 214 | 137,330 | 8,586,009 |
| 2017-05-02 | 64.75 | 63.05 | 64.85 | 61.05 | -0.47% | 187 | 43,100 | 2,710,996 |
| 2017-04-28 | 62.9 | 63.35 | 63.65 | 62 | +2.18% | 358 | 1,764,040 | 110,268,757 |
| 2017-04-27 | 64.9 | 62 | 64.9 | 61.05 | -1.12% | 346 | 68,890 | 4,326,254 |
| 2017-04-26 | 62.8 | 62.7 | 63.35 | 62.2 | -0.08% | 256 | 64,750 | 4,059,304 |
| 2017-04-25 | 61.85 | 62.75 | 63.15 | 61.85 | +0.72% | 357 | 98,670 | 6,183,038 |
| 2017-04-24 | 60.9 | 62.3 | 62.35 | 60.65 | +3.23% | 320 | 119,880 | 7,391,279 |
| 2017-04-21 | 60.4 | 60.35 | 61.7 | 59.55 | +0.33% | 353 | 82,840 | 5,055,676 |
| 2017-04-20 | 60.5 | 60.15 | 60.5 | 59.25 | +0.42% | 296 | 153,090 | 9,147,722 |
| 2017-04-19 | 60.4 | 59.9 | 60.95 | 57.6 | -0.83% | 688 | 94,450 | 5,632,617 |
| 2017-04-18 | 59.2 | 60.4 | 61.4 | 59.15 | +2.37% | 2142 | 385,990 | 23,213,023 |
| 2017-04-17 | 59.4 | 59 | 59.5 | 57.7 | +0.25% | 386 | 99,450 | 5,801,642 |
| 2017-04-14 | 59.5 | 58.85 | 59.5 | 58.15 | -0.42% | 270 | 104,270 | 6,148,946 |
| 2017-04-13 | 60.6 | 59.1 | 61.25 | 58 | -2.07% | 758 | 205,350 | 12,117,972 |
| 2017-04-12 | 62 | 60.35 | 62 | 59.8 | -2.66% | 713 | 277,840 | 16,767,764 |
| 2017-04-11 | 62 | 62 | 62.8 | 61 | -0.48% | 320 | 226,730 | 13,937,152 |
| 2017-04-10 | 61.7 | 62.3 | 63.7 | 59.4 | +0.97% | 814 | 379,110 | 23,209,394 |
| 2017-04-07 | 63 | 61.7 | 63.4 | 60.65 | -1.44% | 533 | 91,200 | 5,619,464 |
| 2017-04-06 | 62.75 | 62.6 | 62.95 | 61.55 | +0.97% | 257 | 178,670 | 11,106,221 |
| 2017-04-05 | 60.4 | 62 | 62.95 | 60.15 | +3.42% | 481 | 187,320 | 11,582,303 |
| 2017-04-04 | 60.5 | 59.95 | 60.75 | 59.7 | -0.08% | 1467 | 254,200 | 15,275,087 |
| 2017-04-03 | 60.85 | 60 | 61.45 | 59.7 | -1.40% | 1075 | 174,460 | 10,503,314 |
| 2017-03-31 | 62.8 | 60.85 | 62.95 | 60.15 | -2.01% | 1001 | 120,580 | 7,361,251 |
| 2017-03-30 | 63.9 | 62.1 | 63.95 | 61.55 | -2.36% | 1215 | 230,320 | 14,339,602 |
| 2017-03-29 | 64.2 | 63.6 | 64.7 | 63.05 | -0.62% | 539 | 78,760 | 5,030,594 |
| 2017-03-28 | 64.4 | 64 | 64.9 | 62.3 | 0.00% | 633 | 81,440 | 5,158,336 |
| 2017-03-27 | 66.6 | 64 | 66.6 | 63.2 | -4.33% | 817 | 146,230 | 9,518,969 |
| 2017-03-24 | 65.35 | 66.9 | 66.95 | 65.2 | +2.37% | 265 | 61,340 | 4,083,214 |
| 2017-03-23 | 65.1 | 65.35 | 66 | 64.4 | +1.48% | 677 | 148,910 | 9,701,337 |
| 2017-03-22 | 63.7 | 64.4 | 67 | 61.5 | +0.86% | 1289 | 186,080 | 11,922,363 |
| 2017-03-21 | 62.5 | 63.85 | 64.85 | 62.45 | +1.51% | 311 | 52,200 | 3,314,044 |
| 2017-03-20 | 61.15 | 62.9 | 63 | 60.85 | +3.45% | 308 | 76,660 | 4,742,953 |
| 2017-03-17 | 62 | 60.8 | 62 | 60.25 | +0.25% | 283 | 140,800 | 8,561,707 |
| 2017-03-16 | 59.6 | 60.65 | 60.8 | 59.45 | +2.80% | 298 | 258,300 | 15,573,658 |
| 2017-03-15 | 59.8 | 59 | 59.8 | 59 | 0.00% | 232 | 282,390 | 16,776,674 |
| 2017-03-14 | 59.25 | 59 | 59.5 | 58.35 | 0.00% | 367 | 285,290 | 16,890,905 |
| 2017-03-13 | 59 | 59 | 59.7 | 58.3 | -0.67% | 417 | 266,930 | 15,804,753 |
| 2017-03-10 | 57.9 | 59.4 | 60.45 | 57.4 | +2.77% | 596 | 243,820 | 14,399,760 |
| 2017-03-09 | 62 | 57.8 | 62.8 | 56.2 | -8.40% | 1242 | 407,140 | 24,461,428 |
| 2017-03-07 | 64.8 | 63.1 | 65.45 | 62.2 | -2.77% | 480 | 64,800 | 4,111,290 |
| 2017-03-06 | 64.1 | 64.9 | 65.9 | 63.15 | +1.96% | 698 | 113,790 | 7,380,779 |
| 2017-03-03 | 66.85 | 63.65 | 66.85 | 63.15 | -4.43% | 674 | 95,170 | 6,157,572 |
| 2017-03-02 | 67.8 | 66.6 | 67.8 | 66.3 | -0.67% | 904 | 212,490 | 14,232,611 |
| 2017-03-01 | 65.5 | 67.05 | 67.7 | 64.5 | +3.15% | 345 | 167,760 | 11,235,070 |
| 2017-02-28 | 66.2 | 65 | 66.55 | 62.15 | -1.81% | 642 | 118,410 | 7,602,969 |
| 2017-02-27 | 68.15 | 66.2 | 68.15 | 65.15 | -2.29% | 416 | 67,390 | 4,461,884 |
| 2017-02-24 | 69.75 | 67.75 | 69.75 | 67.4 | -2.80% | 596 | 76,820 | 5,233,221 |
| 2017-02-22 | 70.15 | 69.7 | 71 | 68.95 | +0.07% | 278 | 250,970 | 17,567,924 |
| 2017-02-21 | 69.3 | 69.65 | 70.55 | 69 | +0.87% | 823 | 125,490 | 8,755,313 |
| 2017-02-20 | 71 | 69.05 | 71.2 | 68.75 | -2.68% | 295 | 95,350 | 6,598,394 |
| 2017-02-17 | 71 | 70.95 | 71.65 | 69.55 | +0.21% | 177 | 59,050 | 4,153,733 |
| 2017-02-16 | 69.9 | 70.8 | 71.9 | 69.35 | +0.93% | 238 | 94,340 | 6,614,146 |
| 2017-02-15 | 68.6 | 70.15 | 73 | 66.15 | +1.74% | 542 | 238,470 | 16,398,987 |
| 2017-02-14 | 70.5 | 68.95 | 70.5 | 68 | -2.27% | 488 | 279,230 | 19,269,640 |
| 2017-02-13 | 72.2 | 70.55 | 72.5 | 70.3 | -1.88% | 199 | 68,720 | 4,939,624 |
| 2017-02-10 | 72.3 | 71.9 | 73.4 | 70.95 | +0.28% | 253 | 50,480 | 3,647,365 |
| 2017-02-09 | 72.7 | 71.7 | 73.5 | 62.4 | -1.24% | 831 | 145,610 | 10,329,977 |
| 2017-02-08 | 73 | 72.6 | 74.65 | 72.5 | -0.55% | 299 | 110,210 | 8,054,836 |
| 2017-02-07 | 73.5 | 73 | 73.55 | 72.3 | +0.07% | 337 | 101,110 | 7,359,587 |
| 2017-02-06 | 74.9 | 72.95 | 75.25 | 72.5 | -2.28% | 449 | 133,780 | 9,821,825 |
| 2017-02-03 | 74.4 | 74.65 | 74.65 | 73.3 | +0.34% | 318 | 68,280 | 5,057,475 |
| 2017-02-02 | 74.5 | 74.4 | 75.45 | 74.1 | -0.33% | 208 | 117,460 | 8,804,319 |
| 2017-02-01 | 74.05 | 74.65 | 74.7 | 73.4 | +0.61% | 203 | 47,710 | 3,545,292 |
| 2017-01-31 | 75.65 | 74.2 | 75.8 | 73.9 | -1.40% | 1243 | 143,050 | 10,663,178 |
| 2017-01-30 | 75 | 75.25 | 75.6 | 74.5 | +0.53% | 200 | 45,340 | 3,402,069 |
| 2017-01-27 | 75.5 | 74.85 | 75.85 | 73.7 | +0.67% | 398 | 131,040 | 9,807,555 |
| 2017-01-26 | 72.3 | 74.35 | 74.65 | 71.75 | +3.26% | 592 | 147,600 | 10,764,569 |
| 2017-01-25 | 72.1 | 72 | 72.35 | 71.45 | +0.14% | 352 | 47,910 | 3,443,902 |
| 2017-01-24 | 71.75 | 71.9 | 73.1 | 71.4 | +0.84% | 264 | 45,670 | 3,296,086 |
| 2017-01-23 | 70.95 | 71.3 | 72.15 | 69.9 | +1.35% | 362 | 117,280 | 8,363,812 |
| 2017-01-20 | 72.8 | 70.35 | 73.7 | 69 | -4.22% | 1302 | 274,960 | 19,321,859 |
| 2017-01-19 | 75.25 | 73.45 | 75.65 | 73.2 | -2.13% | 618 | 80,700 | 6,006,753 |
| 2017-01-18 | 74.75 | 75.05 | 75.85 | 74.6 | +0.07% | 985 | 511,290 | 38,599,409 |
| 2017-01-17 | 75.15 | 75 | 75.55 | 73.3 | -0.33% | 405 | 109,300 | 8,178,821 |
| 2017-01-16 | 74.95 | 75.25 | 75.6 | 74.15 | +0.74% | 197 | 47,580 | 3,569,304 |
| 2017-01-13 | 75.95 | 74.7 | 77 | 73.1 | -1.13% | 523 | 105,380 | 7,959,779 |
| 2017-01-12 | 77.7 | 75.55 | 77.9 | 74.45 | -0.20% | 555 | 123,680 | 9,336,937 |
| 2017-01-11 | 71.55 | 75.7 | 75.7 | 71.15 | +6.02% | 665 | 193,500 | 14,290,038 |
| 2017-01-10 | 70 | 71.4 | 71.45 | 69.65 | +2.15% | 330 | 82,750 | 5,858,587 |
| 2017-01-09 | 69 | 69.9 | 69.95 | 69 | +1.38% | 251 | 68,380 | 4,771,889 |
| 2017-01-06 | 68.3 | 68.95 | 69.1 | 68.25 | +0.80% | 59 | 9,390 | 644,955 |
| 2017-01-05 | 69.35 | 68.4 | 69.4 | 68.25 | -1.08% | 109 | 17,140 | 1,177,200 |
| 2017-01-04 | 68.6 | 69.15 | 69.45 | 68 | +0.73% | 253 | 52,360 | 3,607,380 |
| 2017-01-03 | 67.85 | 68.65 | 69 | 66 | 0.00% | 502 | 118,630 | 7,985,388 |