ТНС энерго Кубань
KBSB
958 ₽ +1.81% ↑История котировок KBSB
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2015-12-30 | 145 | 150.5 | 150.5 | 145 | +2.38% | 4 | 40 | 5,895 |
| 2015-12-29 | 145 | 147 | 147 | 139 | -2.00% | 11 | 180 | 25,925 |
| 2015-12-28 | 150 | 150 | 150 | 150 | -3.23% | 1 | 70 | 10,500 |
| 2015-12-24 | 155 | 155 | 155 | 155 | -1.27% | 1 | 20 | 3,100 |
| 2015-12-23 | 150 | 157 | 170 | 140.5 | +12.14% | 23 | 520 | 79,655 |
| 2015-12-22 | 140 | 140 | 140 | 136.5 | -1.41% | 5 | 70 | 9,735 |
| 2015-12-21 | 147.5 | 142 | 152 | 139.5 | -5.33% | 22 | 310 | 44,705 |
| 2015-12-18 | 149 | 150 | 159 | 147 | +0.33% | 19 | 210 | 31,725 |
| 2015-12-17 | 159.5 | 149.5 | 159.5 | 149.5 | -0.33% | 10 | 130 | 20,045 |
| 2015-12-16 | 160 | 150 | 194 | 120 | -6.25% | 162 | 10,520 | 1,728,665 |
| 2015-12-15 | 125 | 160 | 181 | 125 | +22.61% | 184 | 18,630 | 2,912,375 |
| 2015-12-11 | 132.5 | 130.5 | 135 | 130.5 | +7.41% | 6 | 90 | 12,055 |
| 2015-12-07 | 123.5 | 121.5 | 123.5 | 121.5 | -6.18% | 4 | 110 | 13,430 |
| 2015-12-04 | 127.5 | 129.5 | 130 | 127.5 | -3.36% | 4 | 80 | 10,345 |
| 2015-12-03 | 133.5 | 134 | 134 | 127 | +1.13% | 18 | 1,090 | 140,045 |
| 2015-12-02 | 129.5 | 132.5 | 134 | 129.5 | +1.92% | 11 | 160 | 21,175 |
| 2015-12-01 | 120 | 130 | 130 | 120 | +8.33% | 47 | 15,530 | 1,901,380 |
| 2015-11-30 | 119 | 120 | 121 | 119 | 0.00% | 12 | 990 | 118,845 |
| 2015-11-27 | 120 | 120 | 120 | 120 | +2.56% | 3 | 100 | 12,000 |
| 2015-11-25 | 117 | 117 | 117 | 117 | 0.00% | 1 | 40 | 4,680 |
| 2015-11-23 | 124.5 | 117 | 127 | 117 | -2.50% | 18 | 6,500 | 806,400 |
| 2015-11-20 | 123.5 | 120 | 123.5 | 120 | -2.44% | 2 | 110 | 13,305 |
| 2015-11-19 | 120 | 123 | 123 | 120 | +5.58% | 2 | 40 | 4,890 |
| 2015-11-18 | 117 | 116.5 | 117 | 116.5 | -0.43% | 2 | 40 | 4,665 |
| 2015-11-16 | 125 | 117 | 125 | 117 | -6.40% | 3 | 30 | 3,670 |
| 2015-11-13 | 117.5 | 125 | 125 | 116 | +4.17% | 5 | 50 | 5,925 |
| 2015-11-11 | 117.5 | 120 | 121 | 117.5 | +2.13% | 4 | 130 | 15,350 |
| 2015-11-10 | 117.5 | 117.5 | 117.5 | 117.5 | -8.91% | 4 | 50 | 5,875 |
| 2015-11-09 | 124.5 | 129 | 129 | 124.5 | -1.15% | 8 | 120 | 15,315 |
| 2015-11-06 | 117 | 130.5 | 130.5 | 117 | +11.54% | 17 | 440 | 52,200 |
| 2015-11-02 | 117 | 117 | 117 | 117 | -0.43% | 1 | 130 | 15,210 |
| 2015-10-29 | 117.5 | 117.5 | 117.5 | 117.5 | -0.84% | 2 | 60 | 7,050 |
| 2015-10-28 | 117.5 | 118.5 | 118.5 | 117.5 | +0.85% | 2 | 80 | 9,420 |
| 2015-10-23 | 117 | 117.5 | 117.5 | 117 | +1.29% | 4 | 580 | 67,875 |
| 2015-10-22 | 116 | 116 | 116 | 116 | +5.45% | 1 | 370 | 42,920 |
| 2015-10-21 | 116 | 110 | 116 | 110 | -5.17% | 5 | 1,000 | 113,065 |
| 2015-10-20 | 116 | 116 | 116 | 116 | 0.00% | 1 | 20 | 2,320 |
| 2015-10-16 | 116.5 | 116 | 116.5 | 116 | -2.52% | 3 | 70 | 8,140 |
| 2015-10-15 | 118 | 119 | 119 | 116.5 | -0.83% | 5 | 1,240 | 145,165 |
| 2015-10-13 | 120 | 120 | 120 | 120 | +2.56% | 2 | 110 | 13,200 |
| 2015-10-09 | 119.5 | 117 | 119.5 | 117 | -0.43% | 3 | 160 | 19,025 |
| 2015-10-07 | 117.5 | 117.5 | 119.5 | 116 | +0.43% | 8 | 860 | 101,095 |
| 2015-10-06 | 117 | 117 | 117 | 117 | +0.86% | 1 | 30 | 3,510 |
| 2015-10-05 | 117 | 116 | 117 | 116 | -1.28% | 6 | 770 | 89,740 |
| 2015-10-02 | 118 | 117.5 | 118.5 | 115.5 | +2.17% | 22 | 3,420 | 398,740 |
| 2015-10-01 | 116 | 115 | 116 | 115 | -2.54% | 4 | 17,530 | 2,024,620 |
| 2015-09-30 | 115 | 118 | 118 | 115 | +4.42% | 7 | 150 | 17,530 |
| 2015-09-28 | 113 | 113 | 113 | 113 | +2.26% | 1 | 10 | 1,130 |
| 2015-09-24 | 110.5 | 110.5 | 110.5 | 110.5 | -5.15% | 1 | 10 | 1,105 |
| 2015-09-23 | 116.5 | 116.5 | 116.5 | 116.5 | +4.95% | 2 | 20 | 2,330 |
| 2015-09-22 | 115.5 | 111 | 115.5 | 111 | -0.45% | 3 | 40 | 4,575 |
| 2015-09-18 | 111.5 | 111.5 | 111.5 | 111 | -4.70% | 6 | 60 | 6,675 |
| 2015-09-16 | 115 | 117 | 117 | 114.5 | +1.74% | 5 | 150 | 17,345 |
| 2015-09-15 | 115 | 115 | 115 | 115 | -2.13% | 1 | 90 | 10,350 |
| 2015-09-14 | 117.5 | 117.5 | 117.5 | 117.5 | +3.07% | 3 | 40 | 4,700 |
| 2015-09-11 | 110.5 | 114 | 114 | 108 | -7.32% | 38 | 45,080 | 4,958,575 |
| 2015-09-10 | 118 | 123 | 124 | 118 | +16.59% | 15 | 620 | 75,785 |
| 2015-09-09 | 111 | 105.5 | 111 | 105.5 | -7.86% | 2 | 60 | 6,440 |
| 2015-09-08 | 114.5 | 114.5 | 114.5 | 114.5 | -2.14% | 1 | 20 | 2,290 |
| 2015-09-07 | 117 | 117 | 117 | 117 | +2.18% | 1 | 10 | 1,170 |
| 2015-09-03 | 115 | 114.5 | 115 | 113.5 | -4.58% | 8 | 200 | 22,850 |
| 2015-09-02 | 110.5 | 120 | 120 | 110 | +8.60% | 10 | 1,290 | 148,085 |
| 2015-09-01 | 110.5 | 110.5 | 110.5 | 110.5 | -1.34% | 1 | 10 | 1,105 |
| 2015-08-31 | 111 | 112 | 112 | 111 | +1.82% | 3 | 10,550 | 1,181,360 |
| 2015-08-28 | 110.5 | 110 | 110.5 | 110 | 0.00% | 3 | 12,900 | 1,419,005 |
| 2015-08-27 | 113 | 110 | 113 | 110 | -0.90% | 6 | 13,460 | 1,481,130 |
| 2015-08-25 | 113 | 111 | 113 | 111 | -1.77% | 3 | 120 | 13,540 |
| 2015-08-24 | 107.5 | 113 | 117 | 96 | -1.74% | 11 | 1,300 | 142,890 |
| 2015-08-21 | 112.5 | 115 | 115 | 112.5 | +4.55% | 3 | 150 | 17,175 |
| 2015-08-20 | 111 | 110 | 111 | 110 | -3.93% | 9 | 9,590 | 1,055,570 |
| 2015-08-19 | 111.5 | 114.5 | 114.5 | 111 | -0.43% | 6 | 280 | 31,725 |
| 2015-08-18 | 111 | 115 | 115 | 111 | +4.55% | 13 | 240 | 27,470 |
| 2015-08-17 | 110.5 | 110 | 110.5 | 110 | -0.90% | 5 | 240 | 26,410 |
| 2015-08-13 | 110 | 111 | 111 | 110 | +0.45% | 10 | 1,500 | 165,150 |
| 2015-08-12 | 110.5 | 110.5 | 110.5 | 110.5 | +0.45% | 1 | 20 | 2,210 |
| 2015-08-11 | 111 | 110 | 119.5 | 110 | -7.56% | 26 | 30,340 | 3,340,710 |
| 2015-08-10 | 110.5 | 119 | 119 | 110.5 | 0.00% | 18 | 360 | 41,955 |
| 2015-08-07 | 117.5 | 119 | 120 | 111 | +3.48% | 21 | 40,180 | 4,821,020 |
| 2015-08-06 | 103 | 115 | 115 | 103 | +4.55% | 21 | 1,510 | 168,010 |
| 2015-08-05 | 101 | 110 | 110 | 101 | -1.79% | 3 | 30 | 3,120 |
| 2015-08-04 | 112 | 112 | 112 | 112 | +2.75% | 1 | 10 | 1,120 |
| 2015-08-03 | 100 | 109 | 110 | 100 | +9.00% | 34 | 3,490 | 377,270 |
| 2015-07-31 | 100 | 100 | 106 | 98.5 | 0.00% | 23 | 970 | 97,710 |
| 2015-07-30 | 90 | 100 | 103 | 89 | +5.26% | 66 | 22,120 | 2,114,490 |
| 2015-07-29 | 89 | 95 | 95.5 | 88 | +6.15% | 46 | 17,920 | 1,684,180 |
| 2015-07-28 | 95 | 89.5 | 95 | 88 | -4.28% | 50 | 6,500 | 588,405 |
| 2015-07-27 | 101.5 | 93.5 | 101.5 | 90 | -11.79% | 101 | 20,970 | 1,994,510 |
| 2015-07-24 | 115 | 106 | 115 | 105.5 | -5.36% | 17 | 26,880 | 2,971,390 |
| 2015-07-23 | 126.5 | 112 | 127.5 | 112 | -2.61% | 57 | 219,820 | 25,266,820 |
| 2015-07-22 | 110 | 115 | 120 | 110 | +5.50% | 20 | 8,040 | 931,240 |
| 2015-07-21 | 109 | 109 | 109 | 109 | -0.91% | 1 | 100 | 10,900 |
| 2015-07-17 | 104.5 | 110 | 112.5 | 103 | -0.45% | 6 | 100 | 10,495 |
| 2015-07-16 | 108 | 110.5 | 112 | 108 | -0.45% | 6 | 530 | 57,935 |
| 2015-07-15 | 108 | 111 | 115 | 108 | +8.29% | 10 | 520 | 59,435 |
| 2015-07-14 | 102.5 | 102.5 | 102.5 | 102.5 | -4.65% | 1 | 10 | 1,025 |
| 2015-07-09 | 106 | 107.5 | 109 | 106 | +0.94% | 3 | 530 | 56,300 |
| 2015-07-07 | 109.5 | 106.5 | 109.5 | 106.5 | +2.40% | 3 | 30 | 3,255 |
| 2015-07-06 | 110 | 104 | 110 | 104 | -6.31% | 2 | 110 | 12,040 |
| 2015-07-03 | 102.5 | 111 | 111 | 100 | +1.83% | 8 | 270 | 27,520 |
| 2015-07-02 | 110 | 109 | 110 | 109 | +1.87% | 2 | 20 | 2,190 |
| 2015-07-01 | 103 | 107 | 107 | 103 | +2.88% | 10 | 260 | 27,435 |
| 2015-06-30 | 98 | 104 | 106.5 | 90.5 | -1.42% | 11 | 260 | 25,970 |
| 2015-06-29 | 106.5 | 105.5 | 106.5 | 105.5 | -0.47% | 6 | 520 | 54,885 |
| 2015-06-25 | 108 | 106 | 108 | 106 | -1.85% | 2 | 50 | 5,380 |
| 2015-06-24 | 105.5 | 108 | 108 | 105.5 | +1.89% | 7 | 460 | 49,150 |
| 2015-06-23 | 106 | 106 | 106 | 105.5 | -1.40% | 7 | 250 | 26,430 |
| 2015-06-22 | 107 | 107.5 | 107.5 | 106 | -2.71% | 5 | 140 | 14,910 |
| 2015-06-18 | 110.5 | 110.5 | 110.5 | 110.5 | +4.25% | 1 | 10 | 1,105 |
| 2015-06-17 | 107.5 | 106 | 107.5 | 106 | -1.40% | 5 | 200 | 21,360 |
| 2015-06-16 | 107 | 107.5 | 107.5 | 106 | -6.93% | 4 | 210 | 22,540 |
| 2015-06-15 | 114.5 | 115.5 | 115.5 | 114.5 | +0.43% | 23 | 16,620 | 1,916,800 |
| 2015-06-11 | 115 | 115 | 116 | 115 | 0.00% | 9 | 1,100 | 126,530 |
| 2015-06-10 | 115 | 115 | 115.5 | 114.5 | 0.00% | 13 | 1,490 | 171,045 |
| 2015-06-09 | 115.5 | 115 | 115.5 | 115 | 0.00% | 12 | 1,980 | 227,710 |
| 2015-06-08 | 112.5 | 115 | 115 | 112.5 | +0.44% | 9 | 450 | 51,570 |
| 2015-06-05 | 115 | 114.5 | 115 | 114.5 | -1.29% | 13 | 3,910 | 447,975 |
| 2015-06-04 | 114 | 116 | 116 | 114 | +2.20% | 3 | 2,020 | 230,310 |
| 2015-06-03 | 114 | 113.5 | 117.5 | 102 | -0.44% | 19 | 11,870 | 1,352,690 |
| 2015-06-02 | 114.5 | 114 | 114.5 | 112 | 0.00% | 26 | 11,250 | 1,282,425 |
| 2015-06-01 | 109 | 114 | 114 | 109 | +5.56% | 18 | 6,180 | 698,325 |
| 2015-05-29 | 105 | 108 | 108.5 | 103.5 | +2.86% | 25 | 5,320 | 573,355 |
| 2015-05-28 | 103 | 105 | 105 | 103 | +1.45% | 11 | 390 | 40,745 |
| 2015-05-27 | 102 | 103.5 | 103.5 | 100 | +1.47% | 9 | 4,890 | 493,080 |
| 2015-05-26 | 102 | 102 | 102.5 | 102 | -1.92% | 6 | 820 | 83,650 |
| 2015-05-25 | 94.5 | 104 | 105 | 93 | +4.52% | 50 | 15,930 | 1,625,400 |
| 2015-05-22 | 92.5 | 99.5 | 99.5 | 92.5 | +8.15% | 22 | 2,110 | 205,920 |
| 2015-05-21 | 93 | 92 | 93 | 92 | -3.16% | 4 | 230 | 21,235 |
| 2015-05-20 | 95 | 95 | 97 | 95 | +0.53% | 10 | 2,970 | 285,390 |
| 2015-05-19 | 95 | 94.5 | 96 | 93.5 | -2.07% | 15 | 1,790 | 169,870 |
| 2015-05-18 | 96.5 | 96.5 | 98 | 92 | -3.02% | 21 | 1,820 | 171,870 |
| 2015-05-15 | 96 | 99.5 | 99.5 | 96 | 0.00% | 23 | 6,180 | 599,865 |
| 2015-05-14 | 102 | 99.5 | 102 | 94 | -0.50% | 12 | 1,120 | 108,015 |
| 2015-05-13 | 94.5 | 100 | 100 | 94.5 | +0.50% | 20 | 1,820 | 179,075 |
| 2015-05-12 | 99.5 | 99.5 | 99.5 | 99.5 | +1.02% | 2 | 30 | 2,985 |
| 2015-05-08 | 98 | 98.5 | 100.5 | 98 | 0.00% | 7 | 300 | 29,625 |
| 2015-05-07 | 96 | 98.5 | 99 | 94 | +0.51% | 14 | 400 | 38,340 |
| 2015-05-06 | 98.5 | 98 | 98.5 | 97.5 | -2.97% | 7 | 300 | 29,435 |
| 2015-05-05 | 100 | 101 | 101.5 | 98 | -2.42% | 12 | 480 | 47,900 |
| 2015-04-30 | 97.5 | 103.5 | 104 | 96 | +2.99% | 36 | 1,690 | 167,000 |
| 2015-04-29 | 105 | 100.5 | 108.5 | 99.5 | -7.80% | 64 | 4,720 | 479,380 |
| 2015-04-28 | 95 | 109 | 113.5 | 90 | +17.84% | 150 | 22,470 | 2,392,175 |
| 2015-04-27 | 90.5 | 92.5 | 95.5 | 88.5 | 0.00% | 26 | 980 | 89,620 |
| 2015-04-24 | 100.5 | 92.5 | 100.5 | 91.5 | -7.96% | 65 | 3,910 | 369,320 |
| 2015-04-23 | 113.5 | 100.5 | 113.5 | 98 | -9.46% | 56 | 4,940 | 504,545 |
| 2015-04-22 | 106.5 | 111 | 113.5 | 101.5 | +4.23% | 133 | 10,040 | 1,098,800 |
| 2015-04-21 | 97.5 | 106.5 | 110 | 97.5 | +12.11% | 80 | 11,850 | 1,207,425 |
| 2015-04-20 | 90.5 | 95 | 97.5 | 90.5 | -3.06% | 18 | 8,180 | 773,210 |
| 2015-04-17 | 91 | 98 | 99 | 90 | +3.70% | 20 | 2,130 | 200,940 |
| 2015-04-16 | 96.5 | 94.5 | 96.5 | 92 | -0.53% | 46 | 5,370 | 507,940 |
| 2015-04-15 | 90 | 95 | 95 | 87 | +5.56% | 73 | 13,110 | 1,190,215 |
| 2015-04-14 | 80 | 90 | 91 | 80 | +11.80% | 107 | 20,030 | 1,758,285 |
| 2015-04-13 | 81 | 80.5 | 84 | 80 | +0.63% | 25 | 4,350 | 362,590 |
| 2015-04-10 | 77.5 | 80 | 84.5 | 77 | +3.23% | 46 | 7,990 | 645,370 |
| 2015-04-09 | 79 | 77.5 | 79.5 | 77.5 | -0.64% | 11 | 5,610 | 442,925 |
| 2015-04-08 | 79 | 78 | 80 | 77.5 | -1.89% | 25 | 1,780 | 138,615 |
| 2015-04-07 | 82.5 | 79.5 | 82.5 | 78.5 | -1.24% | 20 | 610 | 48,410 |
| 2015-04-06 | 81 | 80.5 | 81 | 80 | +3.87% | 10 | 500 | 40,185 |
| 2015-04-03 | 79.5 | 77.5 | 80 | 77.5 | -4.32% | 20 | 530 | 42,080 |
| 2015-04-02 | 79.5 | 81 | 81 | 79 | 0.00% | 19 | 860 | 68,485 |
| 2015-04-01 | 82.5 | 81 | 82.5 | 81 | 0.00% | 5 | 120 | 9,815 |
| 2015-03-31 | 82 | 81 | 88 | 79.5 | -0.61% | 68 | 4,440 | 368,575 |
| 2015-03-30 | 80 | 81.5 | 82 | 79.5 | +1.88% | 31 | 12,050 | 966,300 |
| 2015-03-27 | 79 | 80 | 81.5 | 79 | 0.00% | 28 | 4,010 | 318,585 |
| 2015-03-26 | 82 | 80 | 82.5 | 79.5 | -1.84% | 23 | 970 | 78,560 |
| 2015-03-25 | 82 | 81.5 | 82 | 80.5 | +0.62% | 22 | 5,210 | 422,880 |
| 2015-03-24 | 83.5 | 81 | 84 | 80 | -1.22% | 45 | 3,160 | 259,995 |
| 2015-03-23 | 76 | 82 | 82.5 | 76 | +2.50% | 39 | 4,910 | 399,715 |
| 2015-03-20 | 75.5 | 80 | 81 | 73.5 | +6.67% | 98 | 38,810 | 3,073,375 |
| 2015-03-19 | 74 | 75 | 75.5 | 70 | +0.67% | 68 | 12,930 | 967,440 |
| 2015-03-18 | 70 | 74.5 | 77 | 69.5 | +7.19% | 107 | 21,140 | 1,559,820 |
| 2015-03-17 | 70 | 69.5 | 70.5 | 68.5 | 0.00% | 28 | 43,580 | 3,008,800 |
| 2015-03-16 | 70 | 69.5 | 70.5 | 66.5 | +1.46% | 33 | 2,100 | 145,305 |
| 2015-03-13 | 72 | 68.5 | 72 | 67.5 | -2.14% | 77 | 9,110 | 625,090 |
| 2015-03-12 | 70 | 70 | 71 | 67.5 | +0.72% | 49 | 6,780 | 475,735 |
| 2015-03-11 | 70.5 | 69.5 | 70.5 | 66.5 | 0.00% | 43 | 7,900 | 544,040 |
| 2015-03-10 | 68 | 69.5 | 70.5 | 65 | +5.30% | 111 | 29,440 | 2,016,855 |
| 2015-03-06 | 65.5 | 66 | 70 | 65 | +0.76% | 132 | 30,490 | 2,032,585 |
| 2015-03-05 | 64.5 | 65.5 | 66.5 | 64.5 | +2.34% | 54 | 16,610 | 1,097,185 |
| 2015-03-04 | 65 | 64 | 65.5 | 61.5 | 0.00% | 80 | 9,050 | 575,465 |
| 2015-03-03 | 61.5 | 64 | 66 | 61 | +0.79% | 114 | 22,460 | 1,451,390 |
| 2015-03-02 | 63.5 | 63.5 | 64.5 | 62.5 | +0.79% | 49 | 5,280 | 336,040 |
| 2015-02-27 | 63.5 | 63 | 63.5 | 60.5 | +0.80% | 50 | 5,060 | 317,520 |
| 2015-02-26 | 64.5 | 62.5 | 66.5 | 51 | -2.34% | 168 | 30,000 | 1,835,420 |
| 2015-02-25 | 68 | 64 | 68 | 62.5 | -4.48% | 112 | 24,060 | 1,543,215 |
| 2015-02-24 | 66 | 67 | 67 | 64.5 | -0.74% | 48 | 16,060 | 1,065,315 |
| 2015-02-20 | 64 | 67.5 | 68.5 | 61.5 | +2.27% | 92 | 21,880 | 1,454,100 |
| 2015-02-19 | 65 | 66 | 67 | 64.5 | +1.54% | 75 | 9,310 | 610,820 |
| 2015-02-18 | 62.5 | 65 | 67 | 62.5 | +2.36% | 55 | 26,910 | 1,745,620 |
| 2015-02-17 | 60 | 63.5 | 67 | 60 | +4.96% | 160 | 30,460 | 1,951,715 |
| 2015-02-16 | 61.5 | 60.5 | 62 | 55.5 | +1.68% | 175 | 33,940 | 1,986,205 |
| 2015-02-13 | 58 | 59.5 | 63 | 58 | +2.59% | 158 | 67,410 | 4,035,685 |
| 2015-02-12 | 59.5 | 58 | 59.5 | 50 | +0.87% | 87 | 20,410 | 1,145,705 |
| 2015-02-11 | 58 | 57.5 | 60 | 57.5 | -2.54% | 101 | 13,920 | 810,345 |
| 2015-02-10 | 59 | 59 | 59.5 | 56.5 | +0.85% | 70 | 18,360 | 1,056,655 |
| 2015-02-09 | 58 | 58.5 | 59.5 | 56.5 | +1.74% | 68 | 10,940 | 631,525 |
| 2015-02-06 | 58.5 | 57.5 | 58.5 | 56 | 0.00% | 43 | 4,700 | 268,720 |
| 2015-02-05 | 55.5 | 57.5 | 58.5 | 55 | +3.60% | 98 | 14,680 | 828,340 |
| 2015-02-04 | 56 | 55.5 | 57.5 | 53 | -0.89% | 90 | 8,250 | 457,615 |
| 2015-02-03 | 51 | 56 | 58 | 51 | -1.75% | 263 | 43,520 | 2,356,740 |
| 2015-02-02 | 63.5 | 57 | 64.5 | 52.5 | -6.56% | 236 | 42,960 | 2,398,580 |
| 2015-01-30 | 64 | 61 | 64 | 59 | -4.69% | 152 | 19,110 | 1,163,340 |
| 2015-01-29 | 63 | 64 | 66 | 60 | +2.40% | 69 | 7,030 | 438,755 |
| 2015-01-28 | 67 | 62.5 | 77.5 | 61.5 | -4.58% | 179 | 32,620 | 2,149,795 |
| 2015-01-27 | 66.5 | 65.5 | 68 | 47.5 | -3.68% | 147 | 20,840 | 1,366,440 |
| 2015-01-26 | 67 | 68 | 71 | 63 | +1.49% | 217 | 35,440 | 2,386,385 |
| 2015-01-23 | 56.5 | 67 | 70.5 | 55.5 | +20.72% | 535 | 100,920 | 6,483,515 |
| 2015-01-22 | 53 | 55.5 | 60 | 50.5 | +4.72% | 313 | 62,090 | 3,438,970 |
| 2015-01-21 | 52.5 | 53 | 53 | 50.5 | +2.91% | 112 | 34,160 | 1,781,815 |
| 2015-01-20 | 51 | 51.5 | 52.5 | 48 | +4.04% | 132 | 23,080 | 1,180,215 |
| 2015-01-19 | 47.5 | 49.5 | 54 | 47.5 | +6.45% | 307 | 38,760 | 1,955,025 |
| 2015-01-16 | 51 | 46.5 | 56.5 | 45 | -8.82% | 540 | 289,570 | 13,935,095 |
| 2015-01-15 | 78 | 51 | 78 | 48 | -29.66% | 1266 | 644,080 | 33,617,580 |
| 2015-01-14 | 75 | 72.5 | 75 | 68 | -1.36% | 292 | 564,210 | 39,627,340 |
| 2015-01-13 | 96.5 | 73.5 | 96.5 | 69.5 | -29.67% | 689 | 335,140 | 26,209,180 |
| 2015-01-12 | 105.5 | 104.5 | 105.5 | 97 | -5.00% | 35 | 1,710 | 174,505 |
| 2015-01-09 | 106.5 | 110 | 110 | 103 | +3.29% | 7 | 70 | 7,350 |
| 2015-01-08 | 100.5 | 106.5 | 115 | 100.5 | 0.00% | 22 | 1,290 | 132,895 |