Куйбышевазот
KAZT
407.8 ₽ -0.1% ↓История котировок KAZT
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2016-12-30 | 89.2 | 89.3 | 89.3 | 89.2 | +0.79% | 2 | 200 | 17,850 |
| 2016-12-29 | 88.5 | 88.6 | 88.6 | 88.5 | 0.00% | 2 | 500 | 44,280 |
| 2016-12-28 | 86.1 | 88.6 | 89 | 86.1 | +3.02% | 8 | 900 | 79,090 |
| 2016-12-27 | 87 | 86 | 87 | 86 | -2.16% | 2 | 7,600 | 660,900 |
| 2016-12-26 | 87.9 | 87.9 | 87.9 | 87.9 | +0.57% | 1 | 100 | 8,790 |
| 2016-12-23 | 87.9 | 87.4 | 87.9 | 85.9 | -0.68% | 12 | 4,100 | 352,980 |
| 2016-12-21 | 88.6 | 88 | 88.6 | 88 | -0.45% | 2 | 200 | 17,660 |
| 2016-12-20 | 87.4 | 88.4 | 88.4 | 87.4 | +2.79% | 2 | 200 | 17,580 |
| 2016-12-19 | 87.2 | 86 | 87.2 | 86 | -3.70% | 7 | 4,400 | 378,760 |
| 2016-12-16 | 89.7 | 89.3 | 93 | 89.3 | +1.48% | 5 | 900 | 81,250 |
| 2016-12-15 | 86.8 | 88 | 88 | 86.7 | -1.57% | 3 | 300 | 26,150 |
| 2016-12-14 | 89.3 | 89.4 | 90.3 | 89.3 | +0.11% | 8 | 2,100 | 188,020 |
| 2016-12-13 | 89.7 | 89.3 | 89.7 | 87 | +2.64% | 5 | 600 | 53,410 |
| 2016-12-08 | 85 | 87 | 87 | 85 | +0.12% | 5 | 900 | 77,010 |
| 2016-12-07 | 87.2 | 86.9 | 87.2 | 85.7 | -2.58% | 3 | 300 | 25,980 |
| 2016-12-06 | 88.6 | 89.2 | 89.2 | 88.6 | +3.24% | 8 | 1,600 | 142,240 |
| 2016-12-05 | 85.3 | 86.4 | 86.4 | 85.3 | -1.82% | 2 | 200 | 17,170 |
| 2016-12-02 | 87.9 | 88 | 88 | 87.9 | +1.15% | 4 | 1,000 | 87,930 |
| 2016-12-01 | 86.1 | 87 | 87 | 86.1 | 0.00% | 4 | 1,300 | 112,620 |
| 2016-11-30 | 86.1 | 87 | 87 | 86 | 0.00% | 9 | 16,900 | 1,462,950 |
| 2016-11-29 | 86.8 | 87 | 87.2 | 86.1 | -0.91% | 8 | 2,800 | 241,940 |
| 2016-11-28 | 87.7 | 87.8 | 87.8 | 87.7 | 0.00% | 3 | 600 | 52,630 |
| 2016-11-25 | 88.9 | 87.8 | 88.9 | 86.1 | -0.23% | 13 | 2,800 | 242,300 |
| 2016-11-24 | 88.8 | 88 | 88.8 | 88 | +0.34% | 2 | 300 | 26,560 |
| 2016-11-23 | 86.8 | 87.7 | 87.9 | 86.8 | +1.98% | 4 | 800 | 70,100 |
| 2016-11-22 | 86.4 | 86 | 86.6 | 86 | +1.18% | 4 | 400 | 34,550 |
| 2016-11-21 | 86 | 85 | 86.9 | 85 | -1.16% | 8 | 3,700 | 317,950 |
| 2016-11-16 | 86.2 | 86 | 86.2 | 86 | -1.15% | 5 | 1,400 | 120,440 |
| 2016-11-15 | 88.3 | 87 | 88.8 | 87 | 0.00% | 11 | 5,600 | 495,850 |
| 2016-11-14 | 87 | 87 | 87 | 87 | +0.12% | 2 | 200 | 17,400 |
| 2016-11-09 | 85.7 | 86.9 | 86.9 | 85.7 | +0.93% | 2 | 200 | 17,260 |
| 2016-11-07 | 85.6 | 86.1 | 86.8 | 84 | -2.49% | 4 | 400 | 34,250 |
| 2016-11-03 | 88.2 | 88.3 | 88.3 | 88 | +2.67% | 3 | 300 | 26,450 |
| 2016-11-01 | 86.1 | 86 | 86.1 | 86 | -1.04% | 2 | 200 | 17,210 |
| 2016-10-31 | 86.9 | 86.9 | 86.9 | 86.9 | +0.93% | 1 | 100 | 8,690 |
| 2016-10-27 | 85.5 | 86.1 | 86.1 | 85.5 | -0.46% | 3 | 400 | 34,370 |
| 2016-10-24 | 89.1 | 86.5 | 89.1 | 86.5 | -2.70% | 17 | 10,400 | 900,750 |
| 2016-10-21 | 88.9 | 88.9 | 88.9 | 88.9 | -0.34% | 1 | 100 | 8,890 |
| 2016-10-20 | 87.9 | 89.2 | 89.2 | 86.1 | +3.72% | 5 | 1,200 | 106,230 |
| 2016-10-19 | 88 | 86 | 88 | 86 | -0.12% | 4 | 1,200 | 103,450 |
| 2016-10-18 | 88 | 86.1 | 88 | 86.1 | -2.05% | 3 | 700 | 60,650 |
| 2016-10-14 | 87.3 | 87.9 | 87.9 | 87.3 | -0.11% | 2 | 200 | 17,520 |
| 2016-10-13 | 88 | 88 | 88 | 88 | -1.35% | 1 | 100 | 8,800 |
| 2016-10-12 | 88.7 | 89.2 | 89.2 | 88.7 | +0.68% | 6 | 1,900 | 169,000 |
| 2016-10-11 | 88.7 | 88.6 | 88.7 | 88.6 | +1.84% | 3 | 500 | 44,310 |
| 2016-10-10 | 87 | 87 | 87 | 87 | -2.25% | 1 | 100 | 8,700 |
| 2016-10-07 | 87.8 | 89 | 89 | 87.8 | +2.89% | 8 | 2,000 | 176,530 |
| 2016-10-06 | 86 | 86.5 | 87.7 | 86 | 0.00% | 16 | 10,900 | 941,330 |
| 2016-10-05 | 86.6 | 86.5 | 87.8 | 86.5 | +1.76% | 6 | 900 | 78,000 |
| 2016-10-03 | 85.1 | 85 | 85.1 | 85 | -2.30% | 2 | 200 | 17,010 |
| 2016-09-30 | 87 | 87 | 87 | 87 | +1.16% | 2 | 500 | 43,500 |
| 2016-09-29 | 85 | 86 | 86 | 85 | -2.16% | 2 | 1,100 | 94,500 |
| 2016-09-28 | 87 | 87.9 | 87.9 | 87 | +2.69% | 2 | 300 | 26,280 |
| 2016-09-26 | 85.6 | 85.6 | 85.6 | 85.6 | -0.47% | 1 | 100 | 8,560 |
| 2016-09-23 | 87.9 | 86 | 87.9 | 86 | -1.94% | 21 | 15,000 | 1,291,390 |
| 2016-09-22 | 87.9 | 87.7 | 87.9 | 87.7 | +3.06% | 4 | 600 | 52,650 |
| 2016-09-21 | 85.1 | 85.1 | 85.1 | 85.1 | -1.05% | 1 | 100 | 8,510 |
| 2016-09-20 | 87.9 | 86 | 87.9 | 85 | 0.00% | 16 | 5,400 | 464,490 |
| 2016-09-19 | 87.9 | 86 | 89 | 86 | +0.58% | 16 | 26,500 | 2,344,010 |
| 2016-09-16 | 87.8 | 85.5 | 87.8 | 85.5 | +0.94% | 4 | 10,300 | 881,340 |
| 2016-09-14 | 85 | 84.7 | 86.8 | 84.7 | -0.35% | 12 | 11,100 | 944,400 |
| 2016-09-13 | 86 | 85 | 89.4 | 84.6 | -1.16% | 14 | 4,200 | 360,140 |
| 2016-09-12 | 84.2 | 86 | 86 | 83.6 | 0.00% | 4 | 400 | 33,920 |
| 2016-09-09 | 86 | 86 | 86 | 86 | -0.92% | 1 | 500 | 43,000 |
| 2016-09-08 | 85.6 | 86.8 | 86.8 | 83.6 | -0.12% | 6 | 7,200 | 603,230 |
| 2016-09-07 | 86.9 | 86.9 | 86.9 | 86.9 | +0.12% | 3 | 1,000 | 86,900 |
| 2016-09-06 | 86.8 | 86.8 | 86.8 | 86.8 | +0.35% | 1 | 100 | 8,680 |
| 2016-09-05 | 84 | 86.5 | 86.5 | 84 | -0.23% | 3 | 3,700 | 319,650 |
| 2016-09-02 | 85 | 86.7 | 86.7 | 85 | +1.88% | 3 | 300 | 25,840 |
| 2016-09-01 | 86.7 | 85.1 | 86.7 | 85.1 | -1.62% | 2 | 200 | 17,180 |
| 2016-08-31 | 86.5 | 86.5 | 86.5 | 86.5 | -0.23% | 1 | 700 | 60,550 |
| 2016-08-30 | 85 | 86.7 | 86.7 | 85 | +3.09% | 8 | 6,400 | 553,960 |
| 2016-08-29 | 84.1 | 84.1 | 84.1 | 84.1 | +0.12% | 1 | 100 | 8,410 |
| 2016-08-25 | 84 | 84 | 84 | 84 | +0.24% | 1 | 100 | 8,400 |
| 2016-08-24 | 84.7 | 83.8 | 84.7 | 83.8 | -0.36% | 2 | 2,800 | 236,890 |
| 2016-08-23 | 84.6 | 84.1 | 85.5 | 84.1 | -1.64% | 9 | 5,100 | 430,980 |
| 2016-08-22 | 84.9 | 85.5 | 85.5 | 84.9 | +0.71% | 2 | 300 | 25,590 |
| 2016-08-19 | 84.9 | 84.9 | 84.9 | 84.9 | -0.12% | 1 | 100 | 8,490 |
| 2016-08-18 | 84.3 | 85 | 85 | 84 | +1.19% | 15 | 3,100 | 261,440 |
| 2016-08-17 | 85 | 84 | 85 | 84 | -1.52% | 19 | 22,500 | 1,892,050 |
| 2016-08-16 | 86.1 | 85.3 | 86.1 | 85.3 | -2.96% | 12 | 15,300 | 1,312,630 |
| 2016-08-15 | 87.9 | 87.9 | 87.9 | 87.9 | -0.11% | 8 | 800 | 70,320 |
| 2016-08-12 | 87.9 | 88 | 88 | 87.9 | -0.90% | 2 | 1,200 | 105,580 |
| 2016-08-09 | 88.8 | 88.8 | 88.8 | 88.8 | +2.90% | 1 | 500 | 44,400 |
| 2016-08-08 | 86.6 | 86.3 | 89 | 86.3 | -1.37% | 15 | 2,500 | 218,930 |
| 2016-08-05 | 86.5 | 87.5 | 87.5 | 86.3 | +1.27% | 16 | 6,800 | 587,710 |
| 2016-08-04 | 86.2 | 86.4 | 86.4 | 86.2 | +0.70% | 4 | 5,600 | 482,990 |
| 2016-08-03 | 86.9 | 85.8 | 86.9 | 85.4 | -1.27% | 15 | 4,000 | 344,410 |
| 2016-08-02 | 86.9 | 86.9 | 86.9 | 86.9 | -0.11% | 4 | 400 | 34,760 |
| 2016-08-01 | 86.9 | 87 | 87 | 86.9 | +0.12% | 7 | 700 | 60,870 |
| 2016-07-29 | 87 | 86.9 | 87 | 86.9 | -0.11% | 3 | 400 | 34,780 |
| 2016-07-28 | 87 | 87 | 87 | 87 | 0.00% | 1 | 200 | 17,400 |
| 2016-07-27 | 88.1 | 87 | 88.1 | 86.5 | -0.91% | 8 | 5,500 | 476,300 |
| 2016-07-26 | 87 | 87.8 | 87.8 | 87 | +0.92% | 4 | 800 | 69,780 |
| 2016-07-25 | 86.5 | 87 | 89.8 | 86.2 | +0.58% | 18 | 4,600 | 401,820 |
| 2016-07-22 | 86.6 | 86.5 | 86.6 | 86.2 | +0.35% | 7 | 1,500 | 129,700 |
| 2016-07-21 | 86.2 | 86.2 | 86.2 | 86.2 | +0.23% | 1 | 100 | 8,620 |
| 2016-07-20 | 86.4 | 86 | 86.8 | 86 | 0.00% | 6 | 1,000 | 86,130 |
| 2016-07-19 | 88.4 | 86 | 90 | 86 | -1.15% | 13 | 1,900 | 166,680 |
| 2016-07-18 | 87.6 | 87 | 90 | 87 | -0.57% | 14 | 2,000 | 174,840 |
| 2016-07-15 | 87.9 | 87.5 | 88.1 | 87.5 | -0.23% | 12 | 1,200 | 105,390 |
| 2016-07-14 | 87.8 | 87.7 | 88.1 | 87.7 | 0.00% | 5 | 500 | 43,950 |
| 2016-07-13 | 87.9 | 87.7 | 88.6 | 87.7 | -0.23% | 12 | 1,300 | 114,250 |
| 2016-07-12 | 87.7 | 87.9 | 87.9 | 87.7 | 0.00% | 2 | 200 | 17,560 |
| 2016-07-11 | 86 | 87.9 | 87.9 | 86 | +2.09% | 3 | 500 | 43,190 |
| 2016-07-08 | 87.4 | 86.1 | 88.6 | 86.1 | +1.29% | 9 | 1,900 | 167,270 |
| 2016-07-07 | 86 | 85 | 86.9 | 85 | -0.23% | 8 | 800 | 69,000 |
| 2016-07-06 | 86 | 85.2 | 88 | 85.1 | -0.93% | 11 | 2,100 | 180,690 |
| 2016-07-05 | 84.5 | 86 | 86 | 84.5 | +2.02% | 7 | 1,300 | 110,750 |
| 2016-06-30 | 83.2 | 84.3 | 84.3 | 83.2 | +1.57% | 11 | 3,300 | 277,030 |
| 2016-06-29 | 85.1 | 83 | 85.1 | 83 | -2.58% | 21 | 4,800 | 403,580 |
| 2016-06-28 | 84.6 | 85.2 | 85.2 | 84.6 | +0.83% | 11 | 1,500 | 127,380 |
| 2016-06-27 | 85.2 | 84.5 | 85.2 | 84.5 | -1.05% | 9 | 900 | 76,370 |
| 2016-06-24 | 84.5 | 85.4 | 85.4 | 84.5 | +1.07% | 2 | 200 | 16,990 |
| 2016-06-23 | 84.2 | 84.5 | 84.5 | 84.2 | +0.60% | 3 | 300 | 25,300 |
| 2016-06-22 | 84.5 | 84 | 85.7 | 84 | -0.59% | 11 | 1,500 | 126,830 |
| 2016-06-21 | 84.7 | 84.5 | 86 | 84.5 | 0.00% | 11 | 1,600 | 136,170 |
| 2016-06-20 | 84 | 84.5 | 84.6 | 82.5 | +1.81% | 30 | 17,800 | 1,473,540 |
| 2016-06-17 | 82.8 | 83 | 83 | 82.8 | +2.47% | 3 | 2,400 | 199,160 |
| 2016-06-16 | 81.2 | 81 | 81.2 | 80.8 | -1.10% | 14 | 11,600 | 939,630 |
| 2016-06-15 | 83.3 | 81.9 | 83.3 | 81.9 | -2.03% | 7 | 700 | 57,910 |
| 2016-06-14 | 82.8 | 83.6 | 83.6 | 80 | +1.09% | 19 | 11,400 | 919,160 |
| 2016-06-10 | 82.7 | 82.7 | 82.7 | 82.7 | +2.73% | 1 | 100 | 8,270 |
| 2016-06-09 | 81.1 | 80.5 | 81.1 | 80.5 | -1.11% | 8 | 10,100 | 817,670 |
| 2016-06-08 | 81.5 | 81.4 | 81.5 | 81.4 | -0.49% | 3 | 600 | 48,860 |
| 2016-06-07 | 81.6 | 81.8 | 82.7 | 81.6 | -2.97% | 6 | 800 | 65,530 |
| 2016-06-06 | 84.3 | 84.3 | 84.3 | 84.3 | +2.68% | 1 | 100 | 8,430 |
| 2016-06-03 | 83.1 | 82.1 | 83.1 | 82.1 | -2.73% | 5 | 700 | 57,680 |
| 2016-06-02 | 84.4 | 84.4 | 84.4 | 84.4 | -0.71% | 1 | 100 | 8,440 |
| 2016-05-30 | 84.9 | 85 | 85 | 84.9 | +3.53% | 4 | 1,200 | 101,930 |
| 2016-05-27 | 84.8 | 82.1 | 84.9 | 82.1 | +0.12% | 5 | 800 | 67,350 |
| 2016-05-26 | 81.1 | 82 | 82.5 | 81.1 | +0.61% | 9 | 2,900 | 238,100 |
| 2016-05-25 | 82 | 81.5 | 82.5 | 81.1 | -1.81% | 13 | 10,400 | 852,210 |
| 2016-05-24 | 81.2 | 83 | 83 | 81.2 | 0.00% | 3 | 700 | 57,740 |
| 2016-05-23 | 83 | 83 | 83 | 83 | -2.24% | 5 | 500 | 41,500 |
| 2016-05-20 | 83 | 84.9 | 84.9 | 83 | +2.29% | 3 | 700 | 59,230 |
| 2016-05-19 | 83 | 83 | 83 | 83 | 0.00% | 1 | 100 | 8,300 |
| 2016-05-18 | 81 | 83 | 83 | 81 | +2.34% | 11 | 3,500 | 287,890 |
| 2016-05-17 | 81.9 | 81.1 | 81.9 | 81.1 | -2.76% | 9 | 1,800 | 146,520 |
| 2016-05-13 | 82.4 | 83.4 | 83.4 | 82.4 | +2.96% | 4 | 500 | 41,480 |
| 2016-05-12 | 81.5 | 81 | 81.5 | 81 | -1.82% | 4 | 500 | 40,610 |
| 2016-05-11 | 83.5 | 82.5 | 85 | 82.5 | -1.20% | 7 | 5,800 | 483,950 |
| 2016-05-10 | 81.1 | 83.5 | 83.5 | 81.1 | -1.76% | 3 | 300 | 24,800 |
| 2016-05-06 | 84 | 85 | 85 | 84 | 0.00% | 4 | 1,300 | 110,250 |
| 2016-05-05 | 85.4 | 85 | 85.4 | 84.2 | +3.03% | 4 | 3,100 | 262,740 |
| 2016-05-04 | 82.4 | 82.5 | 83 | 82.4 | 0.00% | 9 | 17,100 | 1,413,150 |
| 2016-04-29 | 81 | 82.5 | 82.5 | 81 | +0.61% | 8 | 3,600 | 295,410 |
| 2016-04-27 | 82 | 82 | 82 | 82 | +1.36% | 1 | 100 | 8,200 |
| 2016-04-26 | 80.8 | 80.9 | 81 | 80.7 | -2.53% | 4 | 500 | 40,430 |
| 2016-04-25 | 83 | 83 | 83 | 83 | -0.60% | 2 | 600 | 49,800 |
| 2016-04-22 | 83.5 | 83.5 | 83.5 | 83 | 0.00% | 4 | 4,500 | 374,750 |
| 2016-04-21 | 83.5 | 83.5 | 83.5 | 83.5 | 0.00% | 6 | 5,600 | 467,600 |
| 2016-04-20 | 83.5 | 83.5 | 83.5 | 83.5 | -0.60% | 3 | 5,900 | 492,650 |
| 2016-04-19 | 83.1 | 84 | 84 | 83.1 | +1.20% | 8 | 8,100 | 674,450 |
| 2016-04-18 | 83 | 83 | 83 | 83 | -0.36% | 2 | 1,000 | 83,000 |
| 2016-04-14 | 83.4 | 83.3 | 83.4 | 83 | -0.12% | 5 | 2,000 | 166,520 |
| 2016-04-13 | 83.4 | 83.4 | 83.4 | 83.4 | +0.24% | 1 | 100 | 8,340 |
| 2016-04-12 | 83.2 | 83.2 | 83.2 | 83.2 | -0.24% | 1 | 100 | 8,320 |
| 2016-04-11 | 83.4 | 83.4 | 83.4 | 83.4 | 0.00% | 1 | 200 | 16,680 |
| 2016-04-08 | 83.4 | 83.4 | 83.4 | 83.4 | +1.09% | 2 | 200 | 16,680 |
| 2016-04-05 | 82.5 | 82.5 | 82.5 | 82.5 | 0.00% | 2 | 1,000 | 82,500 |
| 2016-04-04 | 82.5 | 82.5 | 82.5 | 82.5 | +0.61% | 2 | 2,200 | 181,500 |
| 2016-04-01 | 82 | 82 | 82 | 81.9 | 0.00% | 4 | 2,700 | 221,390 |
| 2016-03-31 | 80.9 | 82 | 82 | 80 | -1.80% | 11 | 13,800 | 1,110,530 |
| 2016-03-29 | 82.6 | 83.5 | 83.5 | 82.1 | -0.36% | 7 | 3,000 | 249,380 |
| 2016-03-28 | 82.5 | 83.8 | 83.8 | 82 | +0.36% | 5 | 900 | 74,250 |
| 2016-03-25 | 82.6 | 83.5 | 85 | 82.6 | -2.00% | 13 | 3,500 | 290,540 |
| 2016-03-24 | 83.4 | 85.2 | 85.2 | 83.4 | +4.03% | 4 | 1,300 | 110,370 |
| 2016-03-23 | 82 | 81.9 | 83.3 | 81.8 | +0.99% | 6 | 4,200 | 344,130 |
| 2016-03-22 | 81.1 | 81.1 | 81.1 | 81.1 | +0.12% | 1 | 200 | 16,220 |
| 2016-03-18 | 81.7 | 81 | 81.7 | 81 | -2.88% | 2 | 200 | 16,270 |
| 2016-03-17 | 83.4 | 83.4 | 83.4 | 83.4 | +2.96% | 1 | 100 | 8,340 |
| 2016-03-15 | 81 | 81 | 81 | 81 | 0.00% | 1 | 100 | 8,100 |
| 2016-03-14 | 81.1 | 81 | 81.1 | 81 | -0.12% | 2 | 1,000 | 81,020 |
| 2016-03-11 | 81 | 81.1 | 84.3 | 81 | +0.12% | 5 | 600 | 49,920 |
| 2016-03-10 | 81 | 81 | 81 | 81 | -0.61% | 1 | 100 | 8,100 |
| 2016-03-09 | 83.8 | 81.5 | 83.8 | 80.2 | +0.62% | 7 | 19,300 | 1,548,550 |
| 2016-03-07 | 80.9 | 81 | 81 | 80.8 | -0.61% | 6 | 3,200 | 259,030 |
| 2016-03-03 | 80.7 | 81.5 | 81.5 | 80.7 | +0.12% | 7 | 800 | 64,860 |
| 2016-02-29 | 80.3 | 81.4 | 81.4 | 80 | +1.24% | 17 | 6,500 | 520,460 |
| 2016-02-26 | 80.4 | 80.4 | 80.4 | 80.4 | -3.71% | 2 | 200 | 16,080 |
| 2016-02-25 | 80.4 | 83.5 | 83.6 | 79.6 | -2.34% | 15 | 3,200 | 257,580 |
| 2016-02-24 | 85.5 | 85.5 | 85.5 | 85.5 | -0.58% | 1 | 100 | 8,550 |
| 2016-02-22 | 86 | 86 | 86 | 86 | +0.35% | 1 | 100 | 8,600 |
| 2016-02-19 | 85.7 | 85.7 | 85.7 | 85.7 | +3.25% | 1 | 1,000 | 85,700 |
| 2016-02-17 | 83 | 83 | 83 | 83 | -2.81% | 1 | 100 | 8,300 |
| 2016-02-12 | 85.3 | 85.4 | 85.4 | 85.3 | -0.58% | 3 | 5,200 | 443,820 |
| 2016-02-11 | 85.9 | 85.9 | 85.9 | 85.9 | 0.00% | 1 | 500 | 42,950 |
| 2016-02-10 | 85.9 | 85.9 | 85.9 | 85.9 | 0.00% | 1 | 100 | 8,590 |
| 2016-02-09 | 85.8 | 85.9 | 85.9 | 85.8 | +2.51% | 4 | 500 | 42,930 |
| 2016-02-08 | 83.8 | 83.8 | 83.8 | 83.8 | +2.20% | 1 | 100 | 8,380 |
| 2016-02-05 | 83.5 | 82 | 84.9 | 82 | -2.38% | 11 | 8,300 | 687,820 |
| 2016-02-04 | 84.1 | 84 | 84.1 | 84 | +1.20% | 2 | 800 | 67,250 |
| 2016-02-02 | 82.6 | 83 | 83 | 82.6 | +0.48% | 4 | 3,600 | 298,400 |
| 2016-02-01 | 83 | 82.6 | 83 | 82.6 | +0.12% | 2 | 1,300 | 107,500 |
| 2016-01-27 | 84 | 82.5 | 84 | 82.5 | +0.61% | 6 | 2,200 | 181,770 |
| 2016-01-26 | 82 | 82 | 82 | 82 | -1.32% | 3 | 1,800 | 147,600 |
| 2016-01-22 | 83.1 | 83.1 | 83.1 | 83.1 | +0.12% | 1 | 100 | 8,310 |
| 2016-01-21 | 82.3 | 83 | 85 | 80.9 | +0.85% | 20 | 41,100 | 3,417,590 |
| 2016-01-20 | 84.9 | 82.3 | 84.9 | 82.3 | 0.00% | 2 | 1,100 | 93,130 |
| 2016-01-19 | 80 | 82.3 | 82.3 | 80 | +2.88% | 6 | 2,200 | 180,150 |
| 2016-01-18 | 73.1 | 80 | 80 | 50 | 0.00% | 18 | 5,200 | 339,400 |
| 2016-01-15 | 82.2 | 80 | 82.2 | 80 | -6.21% | 3 | 3,700 | 297,220 |
| 2016-01-14 | 84 | 85.3 | 85.8 | 84 | +0.35% | 5 | 1,700 | 144,110 |
| 2016-01-12 | 85.7 | 85 | 85.7 | 85 | +5.46% | 2 | 400 | 34,140 |
| 2016-01-11 | 81 | 80.6 | 81 | 80.6 | -5.06% | 2 | 200 | 16,160 |
| 2016-01-06 | 84.9 | 84.9 | 84.9 | 84.9 | 0.00% | 2 | 200 | 16,980 |