Группа Черкизово
GCHE
3489 ₽ +0.37% ↑История котировок GCHE
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2015-12-30 | 1049 | 1040 | 1049 | 1033 | 0.00% | 113 | 975 | 1,014,448 |
| 2015-12-29 | 1062 | 1040 | 1062 | 1020 | -0.86% | 168 | 868 | 906,447 |
| 2015-12-28 | 1054 | 1049 | 1063 | 1040 | +0.87% | 113 | 1,363 | 1,431,525 |
| 2015-12-25 | 1044 | 1040 | 1059 | 1040 | 0.00% | 64 | 682 | 712,225 |
| 2015-12-24 | 1036 | 1040 | 1046 | 1020 | 0.00% | 194 | 2,165 | 2,244,387 |
| 2015-12-23 | 1040 | 1040 | 1059 | 1032 | +1.17% | 109 | 1,697 | 1,767,868 |
| 2015-12-22 | 1039 | 1028 | 1088 | 1028 | -0.10% | 182 | 1,697 | 1,776,837 |
| 2015-12-21 | 1023 | 1029 | 1042 | 990 | +0.49% | 96 | 715 | 726,397 |
| 2015-12-18 | 1038 | 1024 | 1070 | 1024 | -2.10% | 161 | 1,284 | 1,341,271 |
| 2015-12-17 | 1034 | 1046 | 1049 | 1019 | +1.55% | 82 | 1,365 | 1,412,080 |
| 2015-12-16 | 1059 | 1030 | 1067 | 1028 | -2.46% | 121 | 2,300 | 2,398,590 |
| 2015-12-15 | 1035 | 1056 | 1058 | 1024 | +3.23% | 183 | 752 | 782,919 |
| 2015-12-14 | 1017 | 1023 | 1047 | 988 | +0.39% | 252 | 1,915 | 1,932,304 |
| 2015-12-11 | 1043 | 1019 | 1046 | 1016 | -2.49% | 142 | 894 | 919,552 |
| 2015-12-10 | 1056 | 1045 | 1069 | 1042 | -1.32% | 113 | 609 | 640,470 |
| 2015-12-09 | 1065 | 1059 | 1085 | 1020 | -0.66% | 397 | 5,224 | 5,458,179 |
| 2015-12-08 | 1062 | 1066 | 1074 | 1043 | -1.02% | 161 | 818 | 863,719 |
| 2015-12-07 | 1052 | 1077 | 1077 | 1027 | +2.57% | 141 | 2,081 | 2,186,945 |
| 2015-12-04 | 1042 | 1050 | 1079 | 1006 | -0.47% | 559 | 5,007 | 5,242,749 |
| 2015-12-03 | 1019 | 1055 | 1086 | 1018 | +3.03% | 267 | 2,230 | 2,348,755 |
| 2015-12-02 | 1010 | 1024 | 1048 | 1000 | +1.39% | 131 | 2,096 | 2,128,362 |
| 2015-12-01 | 990 | 1010 | 1016 | 978 | +3.48% | 254 | 4,959 | 4,958,596 |
| 2015-11-30 | 950 | 976 | 1198 | 940 | +4.27% | 531 | 3,962 | 3,835,449 |
| 2015-11-27 | 943 | 936 | 943 | 927 | 0.00% | 108 | 10,614 | 9,916,055 |
| 2015-11-26 | 944 | 936 | 944 | 933 | -0.11% | 64 | 599 | 561,641 |
| 2015-11-25 | 931 | 937 | 947 | 930 | +1.30% | 106 | 2,254 | 2,116,338 |
| 2015-11-24 | 938 | 925 | 940 | 925 | -1.70% | 147 | 1,720 | 1,601,101 |
| 2015-11-23 | 943 | 941 | 944 | 936 | +0.21% | 195 | 3,140 | 2,948,676 |
| 2015-11-20 | 923 | 939 | 962 | 923 | +0.97% | 302 | 2,056 | 1,939,790 |
| 2015-11-19 | 954 | 930 | 963 | 924 | -1.59% | 335 | 3,636 | 3,410,933 |
| 2015-11-18 | 949 | 945 | 973 | 930 | -0.53% | 241 | 1,725 | 1,644,737 |
| 2015-11-17 | 953 | 950 | 979 | 940 | +1.39% | 604 | 4,040 | 3,876,698 |
| 2015-11-16 | 936 | 937 | 975 | 936 | -0.32% | 436 | 2,192 | 2,091,075 |
| 2015-11-13 | 935 | 940 | 948 | 917 | +1.18% | 226 | 1,792 | 1,679,616 |
| 2015-11-12 | 929 | 929 | 936 | 915 | -0.54% | 203 | 944 | 876,733 |
| 2015-11-11 | 930 | 934 | 947 | 917 | +0.11% | 288 | 1,763 | 1,640,384 |
| 2015-11-10 | 938 | 933 | 958 | 914 | -0.64% | 458 | 1,644 | 1,536,610 |
| 2015-11-09 | 933 | 939 | 978 | 916 | -1.16% | 858 | 4,716 | 4,485,776 |
| 2015-11-06 | 904 | 950 | 968 | 901 | +5.56% | 735 | 6,338 | 5,955,471 |
| 2015-11-05 | 875 | 900 | 908 | 875 | +3.21% | 485 | 3,026 | 2,718,142 |
| 2015-11-03 | 875 | 872 | 886 | 862 | -0.91% | 474 | 2,891 | 2,537,583 |
| 2015-11-02 | 855 | 880 | 883 | 855 | +1.97% | 126 | 1,113 | 977,831 |
| 2015-10-30 | 871 | 863 | 873 | 856 | -1.48% | 160 | 788 | 681,537 |
| 2015-10-29 | 882 | 876 | 896 | 869 | -0.57% | 170 | 1,073 | 942,680 |
| 2015-10-28 | 844 | 881 | 889 | 836 | +3.77% | 602 | 6,457 | 5,658,961 |
| 2015-10-27 | 843 | 849 | 849 | 837 | +0.71% | 56 | 402 | 340,457 |
| 2015-10-26 | 815 | 843 | 853 | 815 | -0.82% | 102 | 973 | 818,301 |
| 2015-10-23 | 852 | 850 | 855 | 835 | 0.00% | 169 | 869 | 734,998 |
| 2015-10-22 | 833 | 850 | 857 | 832 | +0.83% | 95 | 738 | 621,854 |
| 2015-10-21 | 853 | 843 | 853 | 835 | -1.17% | 57 | 335 | 282,947 |
| 2015-10-20 | 847 | 853 | 853 | 840 | +0.71% | 112 | 1,847 | 1,566,085 |
| 2015-10-19 | 842 | 847 | 850 | 835 | +1.44% | 75 | 377 | 318,848 |
| 2015-10-16 | 840 | 835 | 849 | 827 | 0.00% | 291 | 3,094 | 2,579,417 |
| 2015-10-15 | 840 | 835 | 848 | 835 | -1.30% | 177 | 3,837 | 3,221,731 |
| 2015-10-14 | 845 | 846 | 858 | 840 | 0.00% | 110 | 2,036 | 1,735,734 |
| 2015-10-13 | 832 | 846 | 858 | 827 | +1.56% | 229 | 7,763 | 6,483,041 |
| 2015-10-12 | 860 | 833 | 867 | 830 | -2.80% | 185 | 1,826 | 1,532,961 |
| 2015-10-09 | 879 | 857 | 879 | 844 | -2.06% | 406 | 5,391 | 4,608,408 |
| 2015-10-08 | 890 | 875 | 895 | 867 | -3.85% | 245 | 3,334 | 2,918,590 |
| 2015-10-07 | 901 | 910 | 919 | 887 | -0.22% | 170 | 3,224 | 2,881,326 |
| 2015-10-06 | 890 | 912 | 912 | 887 | +2.47% | 67 | 1,163 | 1,045,046 |
| 2015-10-05 | 895 | 890 | 917 | 880 | +0.34% | 108 | 1,430 | 1,284,625 |
| 2015-10-02 | 893 | 887 | 894 | 884 | -0.34% | 64 | 819 | 728,204 |
| 2015-10-01 | 895 | 890 | 900 | 885 | -0.56% | 48 | 266 | 236,701 |
| 2015-09-30 | 886 | 895 | 921 | 884 | +1.47% | 100 | 1,135 | 1,028,158 |
| 2015-09-29 | 896 | 882 | 896 | 878 | -1.56% | 102 | 1,278 | 1,128,085 |
| 2015-09-28 | 892 | 896 | 927 | 888 | -0.44% | 88 | 623 | 558,902 |
| 2015-09-25 | 907 | 900 | 907 | 890 | 0.00% | 83 | 2,687 | 2,418,421 |
| 2015-09-24 | 888 | 900 | 905 | 883 | 0.00% | 93 | 1,282 | 1,156,022 |
| 2015-09-23 | 903 | 900 | 904 | 881 | 0.00% | 125 | 4,077 | 3,664,465 |
| 2015-09-22 | 883 | 900 | 903 | 874 | +1.81% | 164 | 2,526 | 2,264,965 |
| 2015-09-21 | 866 | 884 | 900 | 866 | 0.00% | 114 | 2,400 | 2,143,647 |
| 2015-09-18 | 890 | 884 | 899 | 866 | -0.11% | 248 | 2,437 | 2,156,488 |
| 2015-09-17 | 880 | 885 | 888 | 871 | +0.91% | 60 | 645 | 568,209 |
| 2015-09-16 | 880 | 877 | 886 | 865 | -0.57% | 255 | 6,178 | 5,375,284 |
| 2015-09-15 | 904 | 882 | 904 | 871 | -1.23% | 696 | 26,722 | 23,566,734 |
| 2015-09-14 | 898 | 893 | 899 | 886 | +0.11% | 343 | 15,354 | 13,709,695 |
| 2015-09-11 | 907 | 892 | 915 | 890 | -0.34% | 220 | 2,086 | 1,871,191 |
| 2015-09-10 | 908 | 895 | 909 | 893 | -1.43% | 432 | 4,015 | 3,612,764 |
| 2015-09-09 | 901 | 908 | 914 | 886 | +0.22% | 441 | 2,602 | 2,342,129 |
| 2015-09-08 | 904 | 906 | 907 | 884 | +1.23% | 113 | 1,910 | 1,719,066 |
| 2015-09-07 | 890 | 895 | 919 | 890 | +1.36% | 158 | 10,739 | 9,671,235 |
| 2015-09-04 | 883 | 883 | 894 | 877 | -0.67% | 132 | 3,321 | 2,950,038 |
| 2015-09-03 | 893 | 889 | 895 | 880 | +0.79% | 224 | 16,693 | 14,803,113 |
| 2015-09-02 | 870 | 882 | 903 | 865 | +1.03% | 352 | 4,337 | 3,843,220 |
| 2015-09-01 | 904 | 873 | 904 | 861 | -3.54% | 773 | 9,189 | 8,084,097 |
| 2015-08-31 | 900 | 905 | 930 | 892 | -1.63% | 187 | 1,772 | 1,617,605 |
| 2015-08-28 | 900 | 920 | 920 | 876 | +1.32% | 320 | 6,186 | 5,509,767 |
| 2015-08-27 | 923 | 908 | 947 | 899 | -1.63% | 345 | 9,280 | 8,549,074 |
| 2015-08-26 | 902 | 923 | 923 | 900 | +2.44% | 160 | 3,598 | 3,265,453 |
| 2015-08-25 | 870 | 901 | 923 | 865 | +3.44% | 253 | 3,590 | 3,228,153 |
| 2015-08-24 | 875 | 871 | 900 | 822 | -2.24% | 253 | 3,815 | 3,352,049 |
| 2015-08-21 | 878 | 891 | 900 | 872 | +2.30% | 119 | 4,134 | 3,662,883 |
| 2015-08-20 | 870 | 871 | 885 | 857 | +0.69% | 160 | 3,304 | 2,882,217 |
| 2015-08-19 | 857 | 865 | 870 | 851 | +1.65% | 99 | 1,591 | 1,371,610 |
| 2015-08-18 | 878 | 851 | 881 | 850 | -2.52% | 143 | 1,837 | 1,583,488 |
| 2015-08-17 | 890 | 873 | 891 | 870 | -1.58% | 133 | 1,116 | 973,904 |
| 2015-08-14 | 880 | 887 | 896 | 860 | +0.23% | 424 | 4,656 | 4,078,122 |
| 2015-08-13 | 889 | 885 | 923 | 863 | -1.12% | 452 | 5,537 | 4,859,516 |
| 2015-08-12 | 888 | 895 | 914 | 880 | +0.79% | 231 | 1,601 | 1,425,311 |
| 2015-08-11 | 863 | 888 | 895 | 861 | +1.49% | 62 | 635 | 564,955 |
| 2015-08-10 | 840 | 875 | 898 | 826 | +4.79% | 300 | 3,244 | 2,809,090 |
| 2015-08-07 | 831 | 835 | 850 | 820 | +0.48% | 254 | 1,916 | 1,605,248 |
| 2015-08-06 | 848 | 831 | 850 | 831 | -2.12% | 161 | 1,313 | 1,098,632 |
| 2015-08-05 | 855 | 849 | 863 | 838 | +1.19% | 326 | 2,001 | 1,696,294 |
| 2015-08-04 | 840 | 839 | 860 | 831 | +1.45% | 121 | 1,200 | 1,017,919 |
| 2015-08-03 | 839 | 827 | 844 | 814 | -1.55% | 99 | 793 | 655,870 |
| 2015-07-31 | 815 | 840 | 845 | 802 | +2.44% | 293 | 1,323 | 1,102,377 |
| 2015-07-30 | 809 | 820 | 824 | 807 | +2.50% | 190 | 928 | 759,464 |
| 2015-07-29 | 802 | 800 | 820 | 794 | 0.00% | 305 | 1,169 | 939,495 |
| 2015-07-28 | 803 | 800 | 825 | 794 | +0.25% | 164 | 4,488 | 3,611,829 |
| 2015-07-27 | 789 | 798 | 805 | 782 | +1.27% | 133 | 3,505 | 2,779,057 |
| 2015-07-24 | 772 | 788 | 800 | 764 | +1.29% | 144 | 1,148 | 903,544 |
| 2015-07-23 | 772 | 778 | 778 | 760 | +0.91% | 65 | 703 | 542,874 |
| 2015-07-22 | 771 | 771 | 775 | 766 | +0.52% | 29 | 501 | 386,265 |
| 2015-07-21 | 776 | 767 | 777 | 766 | +0.79% | 67 | 437 | 337,240 |
| 2015-07-20 | 774 | 761 | 782 | 761 | -1.93% | 70 | 429 | 332,369 |
| 2015-07-17 | 774 | 776 | 785 | 770 | -0.13% | 82 | 317 | 246,173 |
| 2015-07-16 | 767 | 777 | 777 | 762 | +1.57% | 71 | 1,066 | 824,616 |
| 2015-07-15 | 752 | 765 | 770 | 752 | +1.32% | 303 | 9,221 | 6,999,394 |
| 2015-07-14 | 748 | 755 | 760 | 746 | +0.40% | 69 | 401 | 303,049 |
| 2015-07-13 | 767 | 752 | 767 | 746 | -1.05% | 108 | 1,134 | 855,822 |
| 2015-07-10 | 765 | 760 | 770 | 755 | -1.17% | 48 | 570 | 435,012 |
| 2015-07-09 | 765 | 769 | 774 | 765 | +0.79% | 23 | 71 | 54,708 |
| 2015-07-08 | 759 | 763 | 779 | 753 | +1.46% | 148 | 2,552 | 1,955,750 |
| 2015-07-07 | 776 | 752 | 777 | 752 | -1.70% | 119 | 2,247 | 1,721,107 |
| 2015-07-06 | 748 | 765 | 776 | 747 | +2.68% | 166 | 2,807 | 2,131,506 |
| 2015-07-03 | 746 | 745 | 752 | 743 | +0.40% | 115 | 7,262 | 5,404,914 |
| 2015-07-02 | 751 | 742 | 756 | 735 | -1.20% | 246 | 21,212 | 15,800,852 |
| 2015-07-01 | 736 | 751 | 752 | 727 | +2.18% | 127 | 1,550 | 1,156,266 |
| 2015-06-30 | 740 | 735 | 742 | 735 | -0.68% | 27 | 190 | 140,015 |
| 2015-06-29 | 730 | 740 | 751 | 721 | +1.37% | 181 | 3,434 | 2,541,944 |
| 2015-06-26 | 734 | 730 | 734 | 721 | 0.00% | 79 | 937 | 682,703 |
| 2015-06-25 | 733 | 730 | 735 | 728 | -0.14% | 66 | 1,517 | 1,107,932 |
| 2015-06-24 | 743 | 731 | 743 | 730 | -1.22% | 107 | 2,303 | 1,688,403 |
| 2015-06-23 | 746 | 740 | 747 | 736 | -0.67% | 68 | 1,128 | 831,412 |
| 2015-06-22 | 744 | 745 | 750 | 730 | +0.95% | 89 | 755 | 559,756 |
| 2015-06-19 | 737 | 738 | 746 | 730 | +0.27% | 79 | 953 | 701,445 |
| 2015-06-18 | 739 | 736 | 743 | 734 | +0.82% | 77 | 893 | 659,772 |
| 2015-06-17 | 755 | 730 | 757 | 730 | -2.41% | 333 | 3,092 | 2,271,704 |
| 2015-06-16 | 747 | 748 | 765 | 740 | -0.27% | 232 | 9,809 | 7,351,174 |
| 2015-06-15 | 741 | 750 | 758 | 738 | +1.63% | 269 | 4,264 | 3,200,609 |
| 2015-06-11 | 740 | 738 | 743 | 723 | +0.14% | 763 | 7,181 | 5,260,226 |
| 2015-06-10 | 756 | 737 | 756 | 730 | -3.15% | 502 | 10,501 | 7,807,979 |
| 2015-06-09 | 760 | 761 | 780 | 751 | +0.79% | 212 | 5,938 | 4,531,718 |
| 2015-06-08 | 757 | 755 | 766 | 751 | -1.31% | 70 | 1,538 | 1,162,058 |
| 2015-06-05 | 766 | 765 | 767 | 743 | +0.79% | 299 | 2,163 | 1,646,662 |
| 2015-06-04 | 774 | 759 | 780 | 753 | -0.91% | 960 | 4,432 | 3,365,486 |
| 2015-06-03 | 763 | 766 | 784 | 762 | +0.13% | 774 | 13,191 | 10,211,241 |
| 2015-06-02 | 769 | 765 | 771 | 761 | +0.53% | 112 | 2,427 | 1,856,947 |
| 2015-06-01 | 767 | 761 | 778 | 760 | +0.66% | 150 | 9,984 | 7,674,690 |
| 2015-05-29 | 760 | 756 | 779 | 752 | +0.27% | 305 | 11,426 | 8,691,309 |
| 2015-05-28 | 776 | 754 | 778 | 754 | -3.21% | 127 | 986 | 751,908 |
| 2015-05-27 | 762 | 779 | 779 | 750 | +2.10% | 85 | 681 | 521,315 |
| 2015-05-26 | 765 | 763 | 768 | 753 | +1.06% | 49 | 411 | 313,928 |
| 2015-05-25 | 761 | 755 | 770 | 745 | -1.05% | 63 | 1,249 | 949,040 |
| 2015-05-22 | 756 | 763 | 770 | 744 | +2.28% | 154 | 2,808 | 2,149,633 |
| 2015-05-21 | 765 | 746 | 771 | 746 | -2.10% | 88 | 1,414 | 1,067,063 |
| 2015-05-20 | 775 | 762 | 780 | 752 | -2.31% | 110 | 1,222 | 933,113 |
| 2015-05-19 | 768 | 780 | 787 | 762 | +2.90% | 256 | 2,455 | 1,884,020 |
| 2015-05-18 | 750 | 758 | 768 | 750 | +1.20% | 184 | 3,719 | 2,834,664 |
| 2015-05-15 | 745 | 749 | 765 | 745 | +0.13% | 147 | 4,409 | 3,315,017 |
| 2015-05-14 | 740 | 748 | 752 | 740 | +0.94% | 151 | 3,177 | 2,369,533 |
| 2015-05-13 | 735 | 741 | 744 | 735 | +0.41% | 68 | 13,302 | 9,826,599 |
| 2015-05-12 | 738 | 738 | 740 | 730 | +0.96% | 80 | 4,059 | 2,975,289 |
| 2015-05-08 | 710 | 731 | 740 | 706 | +2.38% | 273 | 3,128 | 2,275,948 |
| 2015-05-07 | 725 | 714 | 726 | 692 | -1.52% | 601 | 3,742 | 2,647,409 |
| 2015-05-06 | 740 | 725 | 740 | 725 | -1.23% | 67 | 769 | 560,525 |
| 2015-05-05 | 741 | 734 | 748 | 727 | -0.68% | 387 | 7,727 | 5,740,607 |
| 2015-04-30 | 737 | 739 | 746 | 732 | -0.14% | 57 | 474 | 349,166 |
| 2015-04-29 | 734 | 740 | 755 | 732 | 0.00% | 83 | 1,500 | 1,121,472 |
| 2015-04-28 | 729 | 740 | 743 | 723 | +1.23% | 112 | 7,854 | 5,791,703 |
| 2015-04-27 | 746 | 731 | 747 | 722 | -1.08% | 130 | 1,221 | 895,806 |
| 2015-04-24 | 744 | 739 | 748 | 735 | +0.54% | 82 | 8,483 | 6,284,414 |
| 2015-04-23 | 739 | 735 | 749 | 728 | -0.54% | 145 | 1,105 | 814,036 |
| 2015-04-22 | 755 | 739 | 760 | 728 | -3.27% | 159 | 4,107 | 3,017,442 |
| 2015-04-21 | 753 | 764 | 765 | 750 | +1.60% | 148 | 3,020 | 2,288,522 |
| 2015-04-20 | 733 | 752 | 755 | 711 | +3.01% | 407 | 5,465 | 4,034,013 |
| 2015-04-17 | 725 | 730 | 767 | 715 | +0.97% | 759 | 16,520 | 12,160,446 |
| 2015-04-16 | 720 | 723 | 729 | 700 | -3.73% | 574 | 11,752 | 8,406,868 |
| 2015-04-15 | 737 | 751 | 767 | 730 | +2.32% | 443 | 11,781 | 8,806,059 |
| 2015-04-14 | 726 | 734 | 738 | 725 | +0.96% | 383 | 6,579 | 4,816,516 |
| 2015-04-13 | 695 | 727 | 727 | 687 | +5.82% | 657 | 17,276 | 12,269,018 |
| 2015-04-10 | 701 | 687 | 738 | 668 | -0.43% | 806 | 28,004 | 19,311,615 |
| 2015-04-09 | 720 | 690 | 725 | 680 | -4.03% | 593 | 12,371 | 8,608,744 |
| 2015-04-08 | 696 | 719 | 747 | 696 | -2.44% | 335 | 5,992 | 4,339,648 |
| 2015-04-07 | 767 | 737 | 767 | 731 | -1.73% | 413 | 6,988 | 5,170,212 |
| 2015-04-06 | 730 | 750 | 756 | 725 | +2.32% | 92 | 904 | 671,974 |
| 2015-04-03 | 735 | 733 | 735 | 725 | -0.27% | 63 | 1,312 | 958,447 |
| 2015-04-02 | 741 | 735 | 750 | 726 | -0.68% | 130 | 3,610 | 2,658,060 |
| 2015-04-01 | 754 | 740 | 754 | 720 | +1.65% | 187 | 7,180 | 5,320,288 |
| 2015-03-31 | 732 | 728 | 740 | 711 | -0.27% | 321 | 2,485 | 1,802,292 |
| 2015-03-30 | 727 | 730 | 741 | 725 | +0.97% | 176 | 3,432 | 2,514,543 |
| 2015-03-27 | 730 | 723 | 748 | 720 | -1.63% | 144 | 4,022 | 2,903,458 |
| 2015-03-26 | 745 | 735 | 760 | 720 | -0.68% | 271 | 4,344 | 3,217,482 |
| 2015-03-25 | 773 | 740 | 780 | 732 | -3.27% | 463 | 10,768 | 8,064,022 |
| 2015-03-24 | 781 | 765 | 782 | 760 | -1.67% | 81 | 2,879 | 2,213,224 |
| 2015-03-23 | 781 | 778 | 797 | 770 | -0.26% | 56 | 850 | 661,534 |
| 2015-03-20 | 788 | 780 | 808 | 769 | +0.26% | 135 | 1,130 | 894,905 |
| 2015-03-19 | 805 | 778 | 808 | 778 | -2.26% | 158 | 859 | 675,363 |
| 2015-03-18 | 823 | 796 | 845 | 790 | -4.10% | 269 | 2,652 | 2,153,641 |
| 2015-03-17 | 809 | 830 | 845 | 809 | +2.09% | 95 | 3,400 | 2,806,688 |
| 2015-03-16 | 788 | 813 | 831 | 777 | +2.78% | 330 | 1,878 | 1,519,548 |
| 2015-03-13 | 790 | 791 | 795 | 780 | 0.00% | 32 | 812 | 636,492 |
| 2015-03-12 | 793 | 791 | 794 | 771 | +2.99% | 29 | 348 | 273,544 |
| 2015-03-11 | 760 | 768 | 800 | 752 | +0.79% | 97 | 2,266 | 1,785,189 |
| 2015-03-10 | 761 | 762 | 777 | 751 | -0.91% | 60 | 2,481 | 1,883,291 |
| 2015-03-06 | 781 | 769 | 781 | 763 | -1.41% | 66 | 595 | 457,205 |
| 2015-03-05 | 795 | 780 | 800 | 775 | -0.89% | 41 | 1,036 | 815,967 |
| 2015-03-04 | 797 | 787 | 800 | 779 | -1.38% | 138 | 821 | 650,600 |
| 2015-03-03 | 800 | 798 | 800 | 770 | -0.25% | 130 | 859 | 675,698 |
| 2015-03-02 | 814 | 800 | 820 | 796 | +0.25% | 57 | 986 | 793,002 |
| 2015-02-27 | 824 | 798 | 824 | 790 | -1.72% | 192 | 2,466 | 1,988,903 |
| 2015-02-26 | 783 | 812 | 847 | 782 | +4.91% | 376 | 7,160 | 5,855,551 |
| 2015-02-25 | 776 | 774 | 790 | 753 | +1.04% | 103 | 1,173 | 901,586 |
| 2015-02-24 | 733 | 766 | 766 | 733 | +2.13% | 107 | 1,093 | 818,016 |
| 2015-02-20 | 750 | 750 | 795 | 745 | +0.94% | 318 | 2,263 | 1,732,065 |
| 2015-02-19 | 754 | 743 | 755 | 739 | -1.46% | 78 | 630 | 469,458 |
| 2015-02-18 | 739 | 754 | 765 | 732 | +3.29% | 196 | 1,882 | 1,413,050 |
| 2015-02-17 | 706 | 730 | 747 | 706 | +3.25% | 147 | 1,289 | 935,196 |
| 2015-02-16 | 701 | 707 | 708 | 692 | +0.14% | 44 | 455 | 319,044 |
| 2015-02-13 | 708 | 706 | 730 | 700 | -1.53% | 136 | 1,172 | 840,538 |
| 2015-02-12 | 700 | 717 | 725 | 692 | +2.58% | 177 | 3,116 | 2,209,885 |
| 2015-02-11 | 699 | 699 | 707 | 690 | +0.72% | 143 | 1,851 | 1,287,745 |
| 2015-02-10 | 684 | 694 | 696 | 674 | +1.31% | 188 | 4,564 | 3,109,811 |
| 2015-02-09 | 690 | 685 | 701 | 685 | -0.72% | 133 | 2,681 | 1,844,770 |
| 2015-02-06 | 696 | 690 | 696 | 679 | +0.29% | 85 | 748 | 512,484 |
| 2015-02-05 | 694 | 688 | 694 | 674 | -0.43% | 96 | 1,118 | 765,176 |
| 2015-02-04 | 691 | 691 | 700 | 683 | +0.58% | 40 | 873 | 603,273 |
| 2015-02-03 | 698 | 687 | 713 | 677 | -0.58% | 154 | 2,899 | 2,011,487 |
| 2015-02-02 | 699 | 691 | 715 | 682 | -1.00% | 61 | 905 | 627,537 |
| 2015-01-30 | 718 | 698 | 718 | 686 | -0.29% | 189 | 3,872 | 2,709,666 |
| 2015-01-29 | 693 | 700 | 715 | 690 | +2.94% | 152 | 3,256 | 2,286,545 |
| 2015-01-28 | 679 | 680 | 708 | 674 | +3.03% | 232 | 11,560 | 7,984,277 |
| 2015-01-27 | 640 | 660 | 680 | 640 | +0.76% | 111 | 3,606 | 2,440,432 |
| 2015-01-26 | 660 | 655 | 695 | 650 | -0.76% | 95 | 993 | 665,319 |
| 2015-01-23 | 657 | 660 | 690 | 657 | -1.49% | 131 | 2,166 | 1,464,772 |
| 2015-01-22 | 657 | 670 | 680 | 628 | +2.13% | 372 | 8,270 | 5,411,806 |
| 2015-01-21 | 661 | 656 | 668 | 635 | -0.61% | 139 | 1,732 | 1,116,751 |
| 2015-01-20 | 663 | 660 | 670 | 650 | +1.85% | 75 | 1,526 | 1,011,751 |
| 2015-01-19 | 668 | 648 | 670 | 636 | -2.99% | 167 | 2,517 | 1,637,355 |
| 2015-01-16 | 670 | 668 | 680 | 655 | +0.30% | 163 | 1,606 | 1,066,941 |
| 2015-01-15 | 688 | 666 | 699 | 660 | -4.45% | 192 | 4,766 | 3,231,820 |
| 2015-01-14 | 685 | 697 | 708 | 679 | -0.43% | 88 | 2,611 | 1,822,884 |
| 2015-01-13 | 691 | 700 | 709 | 681 | +1.30% | 30 | 273 | 190,068 |
| 2015-01-12 | 691 | 691 | 697 | 677 | +1.62% | 70 | 4,377 | 3,019,220 |
| 2015-01-09 | 717 | 680 | 718 | 652 | -0.87% | 60 | 317 | 214,384 |
| 2015-01-08 | 708 | 686 | 716 | 686 | -2.42% | 101 | 1,201 | 840,251 |
| 2015-01-06 | 702 | 703 | 729 | 700 | +0.14% | 28 | 363 | 258,441 |
| 2015-01-05 | 697 | 702 | 716 | 672 | 0.00% | 37 | 232 | 162,005 |