ЧМК (Челябинский металлургический комбинат)
CHMK
4030 ₽ -0.37% ↓История котировок CHMK
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2015-12-30 | 3620 | 3655 | 3660 | 3610 | +0.27% | 20 | 55 | 200,130 |
| 2015-12-29 | 3640 | 3645 | 3740 | 3600 | +0.55% | 51 | 102 | 370,440 |
| 2015-12-28 | 3610 | 3625 | 3655 | 3580 | -0.14% | 58 | 138 | 498,410 |
| 2015-12-25 | 3625 | 3630 | 3655 | 3580 | -0.41% | 89 | 230 | 828,135 |
| 2015-12-24 | 3605 | 3645 | 3775 | 3590 | +1.25% | 66 | 173 | 629,815 |
| 2015-12-23 | 3620 | 3600 | 3690 | 3575 | +0.14% | 55 | 425 | 1,527,925 |
| 2015-12-22 | 3615 | 3595 | 3655 | 3570 | -0.96% | 53 | 174 | 628,030 |
| 2015-12-21 | 3635 | 3630 | 3775 | 3595 | -0.82% | 111 | 542 | 1,958,455 |
| 2015-12-18 | 3720 | 3660 | 3795 | 3630 | -2.40% | 73 | 482 | 1,765,900 |
| 2015-12-17 | 3745 | 3750 | 3845 | 3500 | -0.40% | 280 | 1,034 | 3,786,105 |
| 2015-12-16 | 3755 | 3765 | 3860 | 3700 | +0.27% | 75 | 163 | 613,470 |
| 2015-12-15 | 3785 | 3755 | 3795 | 3700 | 0.00% | 62 | 146 | 543,970 |
| 2015-12-14 | 3835 | 3755 | 3840 | 3720 | -1.70% | 40 | 107 | 402,575 |
| 2015-12-11 | 3805 | 3820 | 3820 | 3770 | +0.53% | 17 | 27 | 102,420 |
| 2015-12-10 | 3835 | 3800 | 3885 | 3770 | -0.52% | 95 | 217 | 825,995 |
| 2015-12-09 | 3830 | 3820 | 3835 | 3725 | -0.26% | 76 | 152 | 575,305 |
| 2015-12-08 | 3890 | 3830 | 3900 | 3780 | -2.67% | 134 | 597 | 2,284,635 |
| 2015-12-07 | 3930 | 3935 | 4010 | 3900 | -1.01% | 61 | 191 | 749,470 |
| 2015-12-04 | 4050 | 3975 | 4060 | 3900 | -1.12% | 61 | 170 | 673,505 |
| 2015-12-03 | 3970 | 4020 | 4020 | 3940 | +0.88% | 66 | 251 | 997,110 |
| 2015-12-02 | 4055 | 3985 | 4060 | 3900 | -1.12% | 100 | 328 | 1,295,650 |
| 2015-12-01 | 3880 | 4030 | 4050 | 3880 | +2.28% | 114 | 449 | 1,787,200 |
| 2015-11-30 | 3960 | 3940 | 4020 | 3885 | -0.76% | 92 | 254 | 997,070 |
| 2015-11-27 | 3960 | 3970 | 3995 | 3900 | -0.63% | 159 | 401 | 1,579,180 |
| 2015-11-26 | 4035 | 3995 | 4150 | 3955 | -0.13% | 215 | 913 | 3,696,690 |
| 2015-11-25 | 3925 | 4000 | 4060 | 3925 | +1.65% | 58 | 148 | 589,335 |
| 2015-11-24 | 4085 | 3935 | 4085 | 3890 | -3.44% | 165 | 662 | 2,600,095 |
| 2015-11-23 | 4015 | 4075 | 4085 | 3995 | +0.74% | 73 | 180 | 724,235 |
| 2015-11-20 | 4045 | 4045 | 4050 | 3975 | -0.74% | 33 | 158 | 635,420 |
| 2015-11-19 | 4080 | 4075 | 4235 | 4010 | +1.88% | 121 | 536 | 2,203,265 |
| 2015-11-18 | 3935 | 4000 | 4025 | 3890 | +2.04% | 73 | 307 | 1,212,615 |
| 2015-11-17 | 3945 | 3920 | 4070 | 3880 | +0.38% | 122 | 278 | 1,093,085 |
| 2015-11-16 | 3905 | 3905 | 3935 | 3850 | -1.14% | 87 | 207 | 806,280 |
| 2015-11-13 | 4015 | 3950 | 4015 | 3900 | -1.99% | 92 | 236 | 929,005 |
| 2015-11-12 | 4050 | 4030 | 4080 | 3965 | +0.12% | 115 | 613 | 2,458,350 |
| 2015-11-11 | 4065 | 4025 | 4180 | 3990 | -0.37% | 130 | 387 | 1,571,950 |
| 2015-11-10 | 4170 | 4040 | 4240 | 3995 | -3.81% | 289 | 1,649 | 6,663,435 |
| 2015-11-09 | 4115 | 4200 | 4240 | 4000 | +0.12% | 75 | 173 | 713,730 |
| 2015-11-06 | 4280 | 4195 | 4370 | 4100 | -1.76% | 175 | 474 | 1,999,700 |
| 2015-11-05 | 4075 | 4270 | 4345 | 4050 | +4.27% | 280 | 1,058 | 4,477,895 |
| 2015-11-03 | 4125 | 4095 | 4195 | 4050 | -0.24% | 150 | 347 | 1,420,865 |
| 2015-11-02 | 4170 | 4105 | 4205 | 4050 | -2.15% | 49 | 100 | 409,845 |
| 2015-10-30 | 4075 | 4195 | 4200 | 4030 | +4.22% | 130 | 390 | 1,613,590 |
| 2015-10-29 | 4100 | 4025 | 4165 | 3950 | -1.47% | 105 | 342 | 1,376,930 |
| 2015-10-28 | 4180 | 4085 | 4210 | 3950 | -1.33% | 227 | 705 | 2,854,315 |
| 2015-10-27 | 3995 | 4140 | 4280 | 3915 | +3.89% | 267 | 986 | 4,075,960 |
| 2015-10-26 | 3895 | 3985 | 4105 | 3895 | 0.00% | 123 | 393 | 1,570,600 |
| 2015-10-23 | 4025 | 3985 | 4135 | 3865 | -0.75% | 216 | 624 | 2,511,150 |
| 2015-10-22 | 3865 | 4015 | 4025 | 3865 | +3.35% | 183 | 594 | 2,357,695 |
| 2015-10-21 | 3835 | 3885 | 3885 | 3600 | +0.65% | 327 | 1,062 | 4,002,345 |
| 2015-10-20 | 3835 | 3860 | 3900 | 3800 | 0.00% | 105 | 285 | 1,094,440 |
| 2015-10-19 | 3945 | 3860 | 3945 | 3810 | -1.53% | 81 | 268 | 1,030,925 |
| 2015-10-16 | 4105 | 3920 | 4150 | 3900 | -1.26% | 93 | 196 | 784,865 |
| 2015-10-15 | 3970 | 3970 | 3995 | 3890 | -0.13% | 75 | 169 | 662,690 |
| 2015-10-14 | 3930 | 3975 | 4015 | 3760 | +0.63% | 493 | 2,300 | 8,914,050 |
| 2015-10-13 | 4160 | 3950 | 4235 | 3725 | -5.05% | 715 | 3,215 | 12,573,980 |
| 2015-10-12 | 4155 | 4160 | 4185 | 4110 | -0.72% | 54 | 96 | 397,625 |
| 2015-10-09 | 4225 | 4190 | 4240 | 4150 | -0.24% | 64 | 222 | 926,520 |
| 2015-10-08 | 4125 | 4200 | 4250 | 4100 | -0.71% | 111 | 327 | 1,358,840 |
| 2015-10-07 | 4205 | 4230 | 4235 | 4100 | -0.94% | 151 | 499 | 2,063,595 |
| 2015-10-06 | 4150 | 4270 | 4290 | 3990 | +1.67% | 302 | 956 | 3,971,620 |
| 2015-10-05 | 4095 | 4200 | 4200 | 4050 | +3.07% | 102 | 327 | 1,343,220 |
| 2015-10-02 | 4200 | 4075 | 4275 | 3855 | -3.55% | 190 | 386 | 1,587,585 |
| 2015-10-01 | 4190 | 4225 | 4270 | 4135 | +1.44% | 95 | 203 | 846,795 |
| 2015-09-30 | 4200 | 4165 | 4240 | 4140 | -0.95% | 51 | 75 | 314,000 |
| 2015-09-29 | 4205 | 4205 | 4250 | 4105 | +0.12% | 104 | 171 | 711,520 |
| 2015-09-28 | 4145 | 4200 | 4310 | 4145 | -0.71% | 110 | 246 | 1,046,145 |
| 2015-09-25 | 4145 | 4230 | 4250 | 4030 | +1.81% | 196 | 998 | 4,151,445 |
| 2015-09-24 | 4150 | 4155 | 4180 | 4055 | -1.77% | 85 | 144 | 593,005 |
| 2015-09-23 | 4350 | 4230 | 4395 | 4075 | +1.44% | 130 | 382 | 1,590,905 |
| 2015-09-22 | 4075 | 4170 | 4210 | 4060 | +2.84% | 129 | 426 | 1,764,210 |
| 2015-09-21 | 4135 | 4055 | 4140 | 4050 | -2.17% | 64 | 251 | 1,023,635 |
| 2015-09-18 | 4150 | 4145 | 4200 | 4115 | -0.60% | 47 | 173 | 717,220 |
| 2015-09-17 | 4155 | 4170 | 4255 | 4110 | +1.09% | 81 | 303 | 1,265,185 |
| 2015-09-16 | 4230 | 4125 | 4230 | 4125 | -1.79% | 78 | 255 | 1,063,165 |
| 2015-09-15 | 4210 | 4200 | 4340 | 4200 | -1.06% | 278 | 1,147 | 4,895,465 |
| 2015-09-14 | 4110 | 4245 | 4270 | 4105 | +2.17% | 165 | 536 | 2,240,970 |
| 2015-09-11 | 4250 | 4155 | 4350 | 4095 | -2.24% | 197 | 760 | 3,187,120 |
| 2015-09-10 | 4395 | 4250 | 4405 | 4245 | -3.85% | 230 | 718 | 3,086,995 |
| 2015-09-09 | 4150 | 4420 | 4450 | 4070 | +6.51% | 253 | 658 | 2,783,540 |
| 2015-09-08 | 4045 | 4150 | 4150 | 4045 | +2.47% | 96 | 364 | 1,494,180 |
| 2015-09-07 | 4140 | 4050 | 4140 | 4000 | -1.70% | 136 | 441 | 1,779,185 |
| 2015-09-04 | 4180 | 4120 | 4300 | 4050 | -0.60% | 213 | 645 | 2,673,790 |
| 2015-09-03 | 4170 | 4145 | 4280 | 4050 | -0.48% | 194 | 526 | 2,168,925 |
| 2015-09-02 | 4210 | 4165 | 4285 | 4070 | -1.07% | 111 | 360 | 1,490,740 |
| 2015-09-01 | 4445 | 4210 | 4585 | 4105 | -3.88% | 231 | 692 | 2,973,580 |
| 2015-08-31 | 4195 | 4380 | 4385 | 4115 | +3.18% | 160 | 465 | 1,959,855 |
| 2015-08-28 | 4390 | 4245 | 4500 | 4155 | -2.19% | 278 | 958 | 4,076,320 |
| 2015-08-27 | 4195 | 4340 | 4350 | 4135 | +4.58% | 175 | 875 | 3,724,830 |
| 2015-08-26 | 3990 | 4150 | 4150 | 3940 | +5.60% | 239 | 724 | 2,943,490 |
| 2015-08-25 | 3600 | 3930 | 3995 | 3500 | +10.70% | 268 | 927 | 3,534,460 |
| 2015-08-24 | 3610 | 3550 | 3785 | 2220 | -4.31% | 579 | 2,188 | 7,474,110 |
| 2015-08-21 | 3745 | 3710 | 3795 | 3620 | -2.88% | 202 | 635 | 2,360,165 |
| 2015-08-20 | 3800 | 3820 | 3860 | 3760 | -1.42% | 173 | 500 | 1,905,110 |
| 2015-08-19 | 3995 | 3875 | 3995 | 3850 | -3.25% | 251 | 904 | 3,520,485 |
| 2015-08-18 | 4050 | 4005 | 4100 | 3910 | -2.44% | 172 | 652 | 2,619,875 |
| 2015-08-17 | 4100 | 4105 | 4140 | 4065 | -1.44% | 62 | 303 | 1,239,720 |
| 2015-08-14 | 4090 | 4165 | 4190 | 4020 | +1.83% | 185 | 663 | 2,720,390 |
| 2015-08-13 | 4060 | 4090 | 4155 | 4050 | +0.62% | 202 | 640 | 2,622,125 |
| 2015-08-12 | 4005 | 4065 | 4100 | 4000 | +0.62% | 122 | 465 | 1,886,805 |
| 2015-08-11 | 4115 | 4040 | 4165 | 3960 | -2.65% | 181 | 846 | 3,444,535 |
| 2015-08-10 | 4090 | 4150 | 4275 | 4000 | +1.47% | 234 | 838 | 3,430,800 |
| 2015-08-07 | 4010 | 4090 | 4180 | 4010 | +1.49% | 245 | 1,583 | 6,479,235 |
| 2015-08-06 | 4010 | 4030 | 4195 | 3970 | -0.98% | 285 | 993 | 4,051,230 |
| 2015-08-05 | 4050 | 4070 | 4100 | 3915 | -0.73% | 208 | 531 | 2,129,740 |
| 2015-08-04 | 4150 | 4100 | 4160 | 4010 | +0.37% | 104 | 250 | 1,023,965 |
| 2015-08-03 | 3900 | 4085 | 4145 | 3895 | +2.38% | 184 | 499 | 2,020,955 |
| 2015-07-31 | 3830 | 3990 | 3990 | 3750 | +2.57% | 207 | 693 | 2,689,465 |
| 2015-07-30 | 3985 | 3890 | 4075 | 3860 | -1.02% | 250 | 886 | 3,485,565 |
| 2015-07-29 | 4045 | 3930 | 4170 | 3855 | -2.72% | 255 | 1,256 | 5,059,055 |
| 2015-07-28 | 4190 | 4040 | 4270 | 3915 | -1.34% | 241 | 498 | 2,012,835 |
| 2015-07-27 | 3905 | 4095 | 4130 | 3610 | +4.33% | 522 | 2,235 | 8,588,735 |
| 2015-07-24 | 4390 | 3925 | 4390 | 3840 | -9.77% | 776 | 3,116 | 12,427,125 |
| 2015-07-23 | 4740 | 4350 | 4910 | 4170 | -6.35% | 812 | 3,902 | 17,437,335 |
| 2015-07-22 | 4755 | 4645 | 4785 | 4480 | -1.06% | 232 | 1,208 | 5,493,505 |
| 2015-07-21 | 4685 | 4695 | 4790 | 4480 | +0.43% | 170 | 363 | 1,672,630 |
| 2015-07-20 | 4975 | 4675 | 4980 | 4400 | -4.40% | 670 | 3,421 | 15,611,905 |
| 2015-07-17 | 4820 | 4890 | 4950 | 4710 | +0.20% | 154 | 768 | 3,688,745 |
| 2015-07-16 | 5000 | 4880 | 5100 | 4580 | -4.03% | 771 | 2,339 | 11,296,700 |
| 2015-07-15 | 5160 | 5085 | 5880 | 4895 | -3.69% | 1094 | 6,436 | 33,110,310 |
| 2015-07-14 | 5250 | 5280 | 5700 | 5105 | -2.85% | 296 | 1,040 | 5,496,710 |
| 2015-07-13 | 5185 | 5435 | 5795 | 4925 | +5.53% | 1256 | 5,012 | 27,012,770 |
| 2015-07-10 | 4675 | 5150 | 5245 | 4565 | +11.11% | 464 | 3,626 | 17,689,400 |
| 2015-07-09 | 4450 | 4635 | 4650 | 4440 | +3.69% | 201 | 1,560 | 7,115,320 |
| 2015-07-08 | 4560 | 4470 | 4560 | 4100 | -3.66% | 413 | 1,485 | 6,478,190 |
| 2015-07-07 | 4695 | 4640 | 4800 | 4505 | -0.43% | 191 | 743 | 3,446,805 |
| 2015-07-06 | 4655 | 4660 | 4695 | 4515 | +1.30% | 115 | 309 | 1,418,520 |
| 2015-07-03 | 4495 | 4600 | 4790 | 4365 | +1.43% | 332 | 1,742 | 8,119,520 |
| 2015-07-02 | 4810 | 4535 | 4845 | 4370 | -3.10% | 231 | 768 | 3,475,245 |
| 2015-07-01 | 4740 | 4680 | 4800 | 4310 | -0.21% | 595 | 3,238 | 14,771,660 |
| 2015-06-30 | 4700 | 4690 | 5100 | 4615 | -1.26% | 859 | 3,168 | 15,385,200 |
| 2015-06-29 | 3750 | 4750 | 4770 | 3700 | +28.21% | 857 | 4,503 | 19,648,240 |
| 2015-06-26 | 3770 | 3705 | 3805 | 3690 | -2.50% | 112 | 505 | 1,876,070 |
| 2015-06-25 | 3840 | 3800 | 3840 | 3755 | -1.94% | 54 | 189 | 717,825 |
| 2015-06-24 | 3900 | 3875 | 3900 | 3770 | -0.13% | 81 | 238 | 913,505 |
| 2015-06-23 | 3845 | 3880 | 3990 | 3780 | +0.91% | 159 | 406 | 1,572,520 |
| 2015-06-22 | 3805 | 3845 | 3855 | 3705 | +0.13% | 90 | 203 | 768,455 |
| 2015-06-19 | 3945 | 3840 | 3945 | 3770 | 0.00% | 20 | 82 | 316,235 |
| 2015-06-18 | 3825 | 3840 | 3850 | 3770 | +0.39% | 39 | 123 | 468,005 |
| 2015-06-17 | 3895 | 3825 | 3905 | 3700 | -1.92% | 58 | 177 | 675,815 |
| 2015-06-16 | 3895 | 3900 | 3940 | 3700 | -0.76% | 118 | 336 | 1,282,990 |
| 2015-06-15 | 3920 | 3930 | 4200 | 3745 | +2.61% | 168 | 306 | 1,206,430 |
| 2015-06-11 | 3835 | 3830 | 3890 | 3760 | -0.78% | 38 | 105 | 397,955 |
| 2015-06-10 | 3900 | 3860 | 3900 | 3710 | -1.53% | 73 | 234 | 895,520 |
| 2015-06-09 | 4010 | 3920 | 4015 | 3865 | -2.24% | 98 | 266 | 1,037,980 |
| 2015-06-08 | 3940 | 4010 | 4090 | 3940 | +0.63% | 45 | 219 | 882,225 |
| 2015-06-05 | 3935 | 3985 | 4110 | 3920 | +0.89% | 77 | 283 | 1,125,085 |
| 2015-06-04 | 3970 | 3950 | 4015 | 3900 | +0.13% | 67 | 136 | 534,915 |
| 2015-06-03 | 4145 | 3945 | 4270 | 3855 | -4.83% | 260 | 895 | 3,586,870 |
| 2015-06-02 | 3890 | 4145 | 4200 | 3850 | +4.94% | 204 | 978 | 3,935,390 |
| 2015-06-01 | 3485 | 3950 | 4170 | 3250 | +15.33% | 540 | 4,184 | 15,985,815 |
| 2015-05-29 | 3370 | 3425 | 3580 | 3370 | +2.70% | 159 | 593 | 2,073,395 |
| 2015-05-28 | 3445 | 3335 | 3590 | 3035 | 0.00% | 319 | 1,344 | 4,445,675 |
| 2015-05-27 | 3200 | 3335 | 3395 | 2700 | +7.58% | 318 | 1,245 | 3,976,780 |
| 2015-05-26 | 3100 | 3100 | 3280 | 2955 | +2.65% | 544 | 1,790 | 5,521,715 |
| 2015-05-25 | 2555 | 3020 | 3210 | 2500 | +18.90% | 303 | 2,095 | 6,220,130 |
| 2015-05-22 | 2525 | 2540 | 2550 | 2470 | +0.99% | 80 | 214 | 538,645 |
| 2015-05-21 | 2530 | 2515 | 2670 | 2500 | -0.40% | 81 | 345 | 884,820 |
| 2015-05-20 | 2500 | 2525 | 2530 | 2460 | -0.20% | 39 | 185 | 461,975 |
| 2015-05-19 | 2550 | 2530 | 2590 | 2475 | -2.32% | 103 | 454 | 1,139,280 |
| 2015-05-18 | 2610 | 2590 | 2615 | 2435 | -0.19% | 77 | 261 | 666,210 |
| 2015-05-15 | 2580 | 2595 | 2640 | 2515 | 0.00% | 111 | 325 | 833,355 |
| 2015-05-14 | 2620 | 2595 | 2650 | 2545 | -2.26% | 197 | 620 | 1,596,960 |
| 2015-05-13 | 2715 | 2655 | 2785 | 2595 | -0.93% | 45 | 88 | 235,525 |
| 2015-05-12 | 2695 | 2680 | 2725 | 2605 | -0.56% | 133 | 494 | 1,299,960 |
| 2015-05-08 | 2640 | 2695 | 2735 | 2640 | +2.86% | 101 | 406 | 1,093,710 |
| 2015-05-07 | 2635 | 2620 | 2635 | 2590 | -0.38% | 32 | 145 | 377,310 |
| 2015-05-06 | 2640 | 2630 | 2650 | 2400 | 0.00% | 75 | 385 | 991,440 |
| 2015-05-05 | 2600 | 2630 | 2690 | 2485 | +1.15% | 66 | 137 | 357,350 |
| 2015-04-30 | 2649 | 2600 | 2671 | 2565 | -2.77% | 90 | 436 | 1,129,746 |
| 2015-04-29 | 2690 | 2674 | 2747 | 2570 | +1.10% | 142 | 481 | 1,270,147 |
| 2015-04-28 | 2506 | 2645 | 2761 | 2336 | +1.93% | 94 | 365 | 934,565 |
| 2015-04-27 | 2571 | 2595 | 2643 | 2475 | +0.93% | 75 | 191 | 482,142 |
| 2015-04-24 | 2502 | 2571 | 2650 | 2471 | -0.89% | 169 | 1,207 | 3,031,051 |
| 2015-04-23 | 2687 | 2594 | 2847 | 2350 | -3.57% | 214 | 1,509 | 3,981,561 |
| 2015-04-22 | 2938 | 2690 | 2938 | 2561 | -2.54% | 110 | 442 | 1,182,859 |
| 2015-04-21 | 2749 | 2760 | 2975 | 2713 | +2.15% | 250 | 1,298 | 3,676,898 |
| 2015-04-20 | 2602 | 2702 | 2765 | 2400 | +3.37% | 205 | 1,405 | 3,659,335 |
| 2015-04-17 | 2700 | 2614 | 2849 | 2500 | -4.77% | 165 | 630 | 1,667,607 |
| 2015-04-16 | 2451 | 2745 | 2925 | 2400 | +12.27% | 782 | 3,615 | 9,862,158 |
| 2015-04-15 | 2313 | 2445 | 2980 | 2090 | +11.19% | 2039 | 12,880 | 32,152,092 |
| 2015-04-14 | 1537 | 2199 | 2199 | 1509 | +39.89% | 821 | 6,441 | 12,530,925 |
| 2015-04-13 | 1533 | 1572 | 1577 | 1526 | +2.48% | 39 | 90 | 139,846 |
| 2015-04-10 | 1571 | 1534 | 1571 | 1505 | -1.67% | 31 | 71 | 109,085 |
| 2015-04-09 | 1591 | 1560 | 1622 | 1522 | -3.70% | 78 | 573 | 895,162 |
| 2015-04-08 | 1600 | 1620 | 1689 | 1561 | +1.38% | 104 | 348 | 562,971 |
| 2015-04-07 | 1620 | 1598 | 1621 | 1587 | -1.11% | 66 | 573 | 920,176 |
| 2015-04-06 | 1576 | 1616 | 1655 | 1576 | +3.59% | 120 | 429 | 696,526 |
| 2015-04-03 | 1592 | 1560 | 1634 | 1557 | -2.32% | 82 | 801 | 1,259,640 |
| 2015-04-02 | 1626 | 1597 | 1626 | 1580 | +0.13% | 82 | 318 | 506,626 |
| 2015-04-01 | 1564 | 1595 | 1623 | 1564 | -2.45% | 56 | 149 | 237,787 |
| 2015-03-31 | 1625 | 1635 | 1710 | 1600 | +0.62% | 212 | 1,240 | 2,061,151 |
| 2015-03-30 | 1500 | 1625 | 1674 | 1500 | +8.91% | 129 | 1,347 | 2,147,158 |
| 2015-03-27 | 1576 | 1492 | 1593 | 1460 | -4.97% | 161 | 1,347 | 2,001,570 |
| 2015-03-26 | 1668 | 1570 | 1680 | 1537 | -5.88% | 144 | 1,172 | 1,870,803 |
| 2015-03-25 | 1690 | 1668 | 1696 | 1576 | -1.42% | 64 | 230 | 382,491 |
| 2015-03-24 | 1715 | 1692 | 1715 | 1662 | +0.12% | 59 | 147 | 247,491 |
| 2015-03-23 | 1720 | 1690 | 1746 | 1681 | -1.63% | 135 | 716 | 1,235,428 |
| 2015-03-20 | 1700 | 1718 | 1722 | 1671 | +0.88% | 61 | 115 | 195,927 |
| 2015-03-19 | 1750 | 1703 | 1755 | 1694 | +0.53% | 31 | 51 | 87,911 |
| 2015-03-18 | 1633 | 1694 | 1725 | 1633 | +3.67% | 146 | 564 | 952,548 |
| 2015-03-17 | 1610 | 1634 | 1700 | 1510 | -0.61% | 178 | 726 | 1,183,956 |
| 2015-03-16 | 1740 | 1644 | 1740 | 1600 | -5.90% | 211 | 1,152 | 1,919,785 |
| 2015-03-13 | 1821 | 1747 | 1853 | 1707 | -4.01% | 146 | 619 | 1,101,539 |
| 2015-03-12 | 1859 | 1820 | 1950 | 1758 | -0.98% | 142 | 587 | 1,078,419 |
| 2015-03-11 | 1620 | 1838 | 1848 | 1610 | +10.06% | 397 | 1,715 | 3,036,951 |
| 2015-03-10 | 1704 | 1670 | 1704 | 1600 | -5.65% | 209 | 902 | 1,483,353 |
| 2015-03-06 | 1539 | 1770 | 2000 | 1535 | -9.00% | 613 | 3,469 | 6,002,679 |
| 2015-03-05 | 2059 | 1945 | 2150 | 1840 | -4.89% | 475 | 3,919 | 7,850,998 |
| 2015-03-04 | 1959 | 2045 | 2050 | 1951 | +5.68% | 258 | 1,420 | 2,861,659 |
| 2015-03-03 | 1826 | 1935 | 1948 | 1789 | +6.79% | 222 | 1,450 | 2,720,607 |
| 2015-03-02 | 1673 | 1812 | 1897 | 1673 | +9.82% | 216 | 1,281 | 2,322,077 |
| 2015-02-27 | 1715 | 1650 | 1715 | 1635 | -3.90% | 63 | 533 | 893,277 |
| 2015-02-26 | 1700 | 1717 | 1820 | 1665 | +1.00% | 201 | 858 | 1,493,626 |
| 2015-02-25 | 1540 | 1700 | 1750 | 1536 | +10.03% | 394 | 2,799 | 4,618,798 |
| 2015-02-24 | 1447 | 1545 | 1561 | 1400 | +3.07% | 139 | 731 | 1,081,525 |
| 2015-02-20 | 1620 | 1499 | 1620 | 1445 | -3.41% | 158 | 631 | 949,542 |
| 2015-02-19 | 1470 | 1552 | 1744 | 1460 | +4.58% | 351 | 1,661 | 2,604,321 |
| 2015-02-18 | 1491 | 1484 | 1515 | 1440 | -0.47% | 95 | 376 | 554,146 |
| 2015-02-17 | 1417 | 1491 | 1550 | 1411 | +3.61% | 203 | 1,261 | 1,877,990 |
| 2015-02-16 | 1498 | 1439 | 1558 | 1407 | -2.11% | 264 | 798 | 1,171,216 |
| 2015-02-13 | 1700 | 1470 | 1856 | 1418 | -11.92% | 626 | 4,286 | 6,733,570 |
| 2015-02-12 | 1277 | 1669 | 1669 | 1272 | +35.14% | 1053 | 6,626 | 9,777,912 |
| 2015-02-11 | 1090 | 1235 | 1311 | 1080 | +12.89% | 474 | 2,799 | 3,408,344 |
| 2015-02-10 | 1099 | 1094 | 1100 | 1071 | +1.30% | 28 | 151 | 164,744 |
| 2015-02-09 | 1100 | 1080 | 1117 | 1060 | -2.44% | 129 | 1,022 | 1,117,811 |
| 2015-02-06 | 1040 | 1107 | 1200 | 1038 | +7.48% | 283 | 1,269 | 1,441,654 |
| 2015-02-05 | 1042 | 1030 | 1042 | 1028 | +0.88% | 14 | 60 | 61,814 |
| 2015-02-04 | 1014 | 1021 | 1025 | 1002 | +0.20% | 47 | 244 | 248,015 |
| 2015-02-03 | 1001 | 1019 | 1033 | 999 | +0.99% | 120 | 1,130 | 1,139,450 |
| 2015-02-02 | 1057 | 1009 | 1057 | 1000 | -4.63% | 144 | 512 | 520,760 |
| 2015-01-30 | 1054 | 1058 | 1150 | 1034 | +0.47% | 391 | 1,807 | 1,950,388 |
| 2015-01-29 | 909 | 1053 | 1122 | 901 | +15.59% | 754 | 3,540 | 3,663,467 |
| 2015-01-28 | 909 | 911 | 940 | 901 | +1.00% | 80 | 1,575 | 1,431,388 |
| 2015-01-27 | 892 | 902 | 910 | 888 | +1.58% | 38 | 202 | 181,517 |
| 2015-01-26 | 904 | 888 | 908 | 871 | -2.74% | 80 | 668 | 592,019 |
| 2015-01-23 | 920 | 913 | 920 | 899 | -0.22% | 119 | 856 | 777,010 |
| 2015-01-22 | 925 | 915 | 983 | 891 | -1.08% | 426 | 2,847 | 2,634,113 |
| 2015-01-21 | 881 | 925 | 968 | 862 | +2.78% | 258 | 880 | 805,875 |
| 2015-01-20 | 943 | 900 | 943 | 881 | -0.77% | 35 | 113 | 101,764 |
| 2015-01-19 | 872 | 907 | 948 | 872 | -0.55% | 99 | 344 | 312,838 |
| 2015-01-16 | 914 | 912 | 931 | 891 | +0.88% | 92 | 1,607 | 1,466,081 |
| 2015-01-15 | 903 | 904 | 904 | 890 | 0.00% | 60 | 1,418 | 1,281,142 |
| 2015-01-14 | 941 | 904 | 942 | 887 | -0.66% | 72 | 303 | 272,711 |
| 2015-01-13 | 867 | 910 | 937 | 867 | -1.19% | 135 | 238 | 215,809 |
| 2015-01-12 | 934 | 921 | 934 | 921 | -0.54% | 14 | 26 | 24,045 |
| 2015-01-09 | 934 | 926 | 937 | 919 | +0.33% | 37 | 69 | 63,716 |
| 2015-01-08 | 865 | 923 | 940 | 859 | +7.95% | 143 | 360 | 326,153 |
| 2015-01-06 | 831 | 855 | 912 | 831 | +3.01% | 110 | 546 | 465,892 |
| 2015-01-05 | 820 | 830 | 847 | 812 | 0.00% | 99 | 391 | 325,746 |