Россети Кубань
KUBE
141.8 ₽ -5.47% ↓История котировок KUBE
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2015-12-30 | 59.4 | 60 | 60 | 59 | +0.50% | 17 | 630 | 37,331 |
| 2015-12-29 | 60 | 59.7 | 60.5 | 59.7 | -0.33% | 18 | 1,450 | 86,772 |
| 2015-12-28 | 60 | 59.9 | 60.7 | 59.1 | -2.44% | 41 | 790 | 47,075 |
| 2015-12-25 | 60.7 | 61.4 | 62 | 59.4 | +0.66% | 16 | 790 | 48,182 |
| 2015-12-24 | 62 | 61 | 64 | 60.5 | -1.61% | 56 | 6,090 | 374,488 |
| 2015-12-23 | 60.1 | 62 | 62 | 59 | +0.32% | 49 | 2,110 | 128,546 |
| 2015-12-22 | 61.9 | 61.8 | 64.3 | 60 | -0.16% | 147 | 7,990 | 503,480 |
| 2015-12-21 | 58.9 | 61.9 | 62 | 58.1 | +8.22% | 83 | 2,640 | 158,873 |
| 2015-12-18 | 59.7 | 57.2 | 59.8 | 57.2 | -4.51% | 43 | 760 | 43,859 |
| 2015-12-17 | 60.1 | 59.9 | 61.1 | 57.6 | -0.17% | 95 | 5,830 | 347,803 |
| 2015-12-16 | 61.3 | 60 | 64 | 58.1 | -1.64% | 74 | 3,320 | 198,084 |
| 2015-12-15 | 59.4 | 61 | 65.5 | 57 | +2.69% | 197 | 17,860 | 1,076,974 |
| 2015-12-14 | 60.3 | 59.4 | 60.3 | 58.1 | -3.26% | 73 | 1,550 | 91,778 |
| 2015-12-11 | 60.6 | 61.4 | 61.4 | 60.6 | -0.16% | 8 | 120 | 7,352 |
| 2015-12-10 | 60.5 | 61.5 | 62.1 | 56.5 | -0.81% | 49 | 1,230 | 72,921 |
| 2015-12-09 | 62 | 62 | 62 | 60.1 | +1.64% | 52 | 2,930 | 181,270 |
| 2015-12-08 | 64 | 61 | 64 | 60.7 | -6.01% | 72 | 1,940 | 119,765 |
| 2015-12-07 | 63 | 64.9 | 66.6 | 63 | +4.68% | 119 | 13,910 | 903,467 |
| 2015-12-04 | 62 | 62 | 63 | 61.6 | 0.00% | 19 | 1,360 | 85,013 |
| 2015-12-03 | 64.9 | 62 | 65.8 | 61 | -4.17% | 152 | 8,860 | 558,213 |
| 2015-12-02 | 65.4 | 64.7 | 66.9 | 64.7 | +0.47% | 75 | 4,850 | 319,195 |
| 2015-12-01 | 68.8 | 64.4 | 73 | 64 | -6.67% | 329 | 25,970 | 1,757,091 |
| 2015-11-30 | 57.8 | 69 | 77 | 57 | +18.97% | 588 | 43,310 | 2,932,143 |
| 2015-11-27 | 60.3 | 58 | 60.7 | 56.9 | -4.45% | 228 | 11,070 | 644,002 |
| 2015-11-26 | 63.1 | 60.7 | 64.6 | 59 | -4.86% | 182 | 10,240 | 623,991 |
| 2015-11-25 | 64.1 | 63.8 | 65.9 | 60.1 | -2.60% | 241 | 14,390 | 897,548 |
| 2015-11-24 | 69 | 65.5 | 69.3 | 63 | -5.07% | 418 | 25,130 | 1,639,239 |
| 2015-11-23 | 78.9 | 69 | 81 | 66 | -12.44% | 1113 | 103,230 | 7,567,744 |
| 2015-11-20 | 55.2 | 78.8 | 80.5 | 55 | +36.81% | 1360 | 156,860 | 11,672,747 |
| 2015-11-19 | 48.2 | 57.6 | 66.6 | 48 | +20.50% | 678 | 46,290 | 2,683,389 |
| 2015-11-18 | 47.9 | 47.8 | 48.5 | 45.2 | +1.49% | 101 | 3,080 | 142,897 |
| 2015-11-17 | 47.9 | 47.1 | 48.8 | 46 | -1.88% | 75 | 2,650 | 125,136 |
| 2015-11-16 | 47.9 | 48 | 48.1 | 44.1 | +3.23% | 78 | 2,560 | 119,070 |
| 2015-11-13 | 45.7 | 46.5 | 51.8 | 45.7 | +4.73% | 206 | 10,420 | 500,881 |
| 2015-11-12 | 44.9 | 44.4 | 45.6 | 44.4 | -1.11% | 14 | 1,400 | 63,560 |
| 2015-11-11 | 44.9 | 44.9 | 44.9 | 44.1 | 0.00% | 11 | 1,140 | 51,057 |
| 2015-11-10 | 45 | 44.9 | 45 | 44 | +1.58% | 29 | 1,490 | 66,388 |
| 2015-11-09 | 45.1 | 44.2 | 45.9 | 44.2 | -3.91% | 34 | 2,170 | 98,482 |
| 2015-11-06 | 47.6 | 46 | 47.6 | 45 | -3.77% | 37 | 3,310 | 151,483 |
| 2015-11-05 | 45.2 | 47.8 | 49 | 45.1 | +2.14% | 47 | 1,450 | 68,716 |
| 2015-11-03 | 44.8 | 46.8 | 46.8 | 44.5 | +4.00% | 53 | 5,610 | 255,198 |
| 2015-11-02 | 47.9 | 45 | 47.9 | 44 | -5.86% | 41 | 5,380 | 241,405 |
| 2015-10-30 | 46.8 | 47.8 | 47.8 | 46.3 | +0.42% | 32 | 1,250 | 59,086 |
| 2015-10-29 | 47.3 | 47.6 | 48.2 | 46 | -2.46% | 82 | 3,780 | 175,864 |
| 2015-10-28 | 48.9 | 48.8 | 50.6 | 48 | -4.13% | 29 | 3,830 | 185,438 |
| 2015-10-27 | 49.6 | 50.9 | 53.8 | 46.7 | +3.25% | 42 | 7,030 | 340,859 |
| 2015-10-26 | 51.4 | 49.3 | 54.6 | 48 | -9.71% | 92 | 3,990 | 198,004 |
| 2015-10-23 | 51.5 | 54.6 | 54.8 | 50.3 | +1.68% | 38 | 1,180 | 60,904 |
| 2015-10-22 | 53.8 | 53.7 | 53.8 | 53.5 | +0.19% | 5 | 220 | 11,809 |
| 2015-10-21 | 52.9 | 53.6 | 53.6 | 52.9 | +1.13% | 4 | 90 | 4,769 |
| 2015-10-20 | 54.8 | 53 | 54.9 | 52 | +1.73% | 9 | 250 | 13,084 |
| 2015-10-19 | 52 | 52.1 | 54.6 | 51 | -3.52% | 37 | 500 | 26,435 |
| 2015-10-16 | 52 | 54 | 54 | 50.1 | +4.05% | 28 | 530 | 27,365 |
| 2015-10-15 | 51.7 | 51.9 | 52.1 | 48.7 | 0.00% | 60 | 910 | 46,009 |
| 2015-10-14 | 50.5 | 51.9 | 51.9 | 50.5 | 0.00% | 4 | 40 | 2,053 |
| 2015-10-13 | 53 | 51.9 | 55 | 48.3 | +1.17% | 44 | 1,150 | 57,969 |
| 2015-10-12 | 51 | 51.3 | 58 | 51 | +0.79% | 53 | 1,700 | 89,750 |
| 2015-10-09 | 50.9 | 50.9 | 52.4 | 49 | -0.78% | 58 | 2,660 | 133,209 |
| 2015-10-08 | 51 | 51.3 | 53 | 46.2 | +0.79% | 67 | 1,680 | 81,926 |
| 2015-10-07 | 49 | 50.9 | 63.7 | 44.8 | +3.04% | 77 | 1,630 | 84,272 |
| 2015-10-06 | 48 | 49.4 | 49.4 | 45.4 | +3.35% | 16 | 410 | 19,687 |
| 2015-10-05 | 47.7 | 47.8 | 48.2 | 45.1 | +0.63% | 13 | 190 | 8,974 |
| 2015-10-02 | 47.4 | 47.5 | 47.6 | 46.2 | +3.04% | 6 | 100 | 4,675 |
| 2015-10-01 | 47.5 | 46.1 | 47.8 | 46 | -1.91% | 14 | 540 | 25,160 |
| 2015-09-30 | 48 | 47 | 48 | 46.5 | 0.00% | 13 | 440 | 20,600 |
| 2015-09-29 | 47 | 47 | 48.2 | 46.2 | +2.17% | 9 | 160 | 7,515 |
| 2015-09-28 | 47.9 | 46 | 48 | 46 | 0.00% | 4 | 50 | 2,368 |
| 2015-09-25 | 46.8 | 46 | 48.6 | 46 | -2.13% | 21 | 410 | 19,351 |
| 2015-09-24 | 46 | 47 | 47.1 | 46 | +2.17% | 5 | 1,020 | 47,040 |
| 2015-09-23 | 45.1 | 46 | 47.2 | 45.1 | -0.65% | 15 | 900 | 40,910 |
| 2015-09-22 | 44.6 | 46.3 | 46.5 | 44.6 | -1.28% | 8 | 130 | 5,980 |
| 2015-09-21 | 46.9 | 46.9 | 46.9 | 46.9 | +2.63% | 1 | 10 | 469 |
| 2015-09-18 | 43.9 | 45.7 | 46 | 43.6 | +2.93% | 13 | 580 | 25,431 |
| 2015-09-17 | 47.3 | 44.4 | 47.3 | 44.4 | -5.13% | 27 | 470 | 21,114 |
| 2015-09-16 | 47.1 | 46.8 | 47.9 | 44.3 | -2.09% | 60 | 3,400 | 155,227 |
| 2015-09-15 | 48.7 | 47.8 | 50 | 44.5 | -2.05% | 99 | 4,930 | 236,751 |
| 2015-09-14 | 46.6 | 48.8 | 49.4 | 45.2 | +11.93% | 57 | 2,210 | 104,823 |
| 2015-09-11 | 44.4 | 43.6 | 44.4 | 43.6 | -1.80% | 13 | 540 | 23,756 |
| 2015-09-10 | 44.9 | 44.4 | 48 | 44 | -1.33% | 83 | 3,460 | 162,336 |
| 2015-09-09 | 44.2 | 45 | 46 | 44.2 | +1.12% | 17 | 1,000 | 44,368 |
| 2015-09-08 | 44.5 | 44.5 | 44.7 | 42.7 | -0.45% | 54 | 1,510 | 65,426 |
| 2015-09-07 | 44.3 | 44.7 | 44.7 | 44.3 | +0.90% | 5 | 80 | 3,564 |
| 2015-09-04 | 43.9 | 44.3 | 44.6 | 43.1 | -0.23% | 16 | 230 | 10,105 |
| 2015-09-03 | 44.5 | 44.4 | 44.7 | 44.4 | +0.23% | 8 | 140 | 6,242 |
| 2015-09-02 | 44.3 | 44.3 | 44.7 | 43 | +1.84% | 15 | 210 | 9,178 |
| 2015-09-01 | 44.5 | 43.5 | 44.5 | 43.2 | -0.91% | 5 | 50 | 2,196 |
| 2015-08-31 | 44.5 | 43.9 | 44.5 | 43 | -0.90% | 11 | 220 | 9,544 |
| 2015-08-28 | 43.2 | 44.3 | 44.3 | 43.1 | -0.89% | 8 | 260 | 11,233 |
| 2015-08-27 | 46 | 44.7 | 46.9 | 43.1 | -0.67% | 57 | 3,310 | 145,581 |
| 2015-08-26 | 43.9 | 45 | 49.6 | 43.9 | +5.88% | 27 | 740 | 34,361 |
| 2015-08-25 | 43 | 42.5 | 43 | 42.5 | +2.16% | 7 | 220 | 9,360 |
| 2015-08-24 | 44 | 41.6 | 44 | 41 | -6.31% | 36 | 3,520 | 146,830 |
| 2015-08-21 | 47 | 44.4 | 49.9 | 44.2 | -3.27% | 18 | 360 | 16,383 |
| 2015-08-20 | 44.1 | 45.9 | 47 | 44 | -1.92% | 15 | 2,360 | 107,854 |
| 2015-08-19 | 45.9 | 46.8 | 47.9 | 44 | +6.36% | 12 | 170 | 7,785 |
| 2015-08-18 | 45.7 | 44 | 45.7 | 44 | -4.35% | 3 | 80 | 3,588 |
| 2015-08-17 | 45.9 | 46 | 46 | 45.9 | +0.22% | 2 | 30 | 1,378 |
| 2015-08-14 | 44.5 | 45.9 | 45.9 | 43.1 | +4.32% | 25 | 350 | 15,711 |
| 2015-08-13 | 45.9 | 44 | 46 | 43.1 | 0.00% | 13 | 300 | 13,390 |
| 2015-08-12 | 44 | 44 | 44 | 43.9 | -2.22% | 11 | 430 | 18,911 |
| 2015-08-11 | 45 | 45 | 45 | 44 | -4.05% | 5 | 100 | 4,490 |
| 2015-08-10 | 45 | 46.9 | 47 | 45 | -1.88% | 15 | 490 | 22,175 |
| 2015-08-07 | 47.8 | 47.8 | 47.8 | 47.8 | +1.27% | 1 | 10 | 478 |
| 2015-08-06 | 47 | 47.2 | 48 | 43.1 | +1.51% | 25 | 2,290 | 104,521 |
| 2015-08-05 | 47 | 46.5 | 47 | 43.1 | +3.10% | 24 | 620 | 28,412 |
| 2015-08-04 | 45.1 | 45.1 | 45.1 | 45.1 | -1.96% | 1 | 10 | 451 |
| 2015-08-03 | 45.1 | 46 | 47 | 45.1 | 0.00% | 4 | 60 | 2,748 |
| 2015-07-31 | 44.8 | 46 | 46 | 44.8 | -2.13% | 15 | 540 | 24,815 |
| 2015-07-30 | 47 | 47 | 47 | 47 | -2.08% | 6 | 120 | 5,640 |
| 2015-07-29 | 47 | 48 | 49.9 | 47 | +4.35% | 12 | 250 | 12,251 |
| 2015-07-28 | 46 | 46 | 46 | 46 | +1.77% | 1 | 10 | 460 |
| 2015-07-27 | 47 | 45.2 | 47 | 45.2 | -4.24% | 3 | 70 | 3,200 |
| 2015-07-24 | 49 | 47.2 | 49.8 | 47.2 | -5.79% | 18 | 730 | 34,771 |
| 2015-07-23 | 47 | 50.1 | 51.5 | 47 | +8.91% | 39 | 950 | 47,345 |
| 2015-07-22 | 47.5 | 46 | 48 | 46 | -3.56% | 5 | 60 | 2,835 |
| 2015-07-21 | 47.8 | 47.7 | 47.8 | 47.7 | +0.42% | 6 | 100 | 4,773 |
| 2015-07-20 | 47.5 | 47.5 | 47.5 | 47.5 | +1.28% | 1 | 10 | 475 |
| 2015-07-17 | 46.9 | 46.9 | 46.9 | 46.9 | +1.96% | 2 | 90 | 4,221 |
| 2015-07-16 | 46 | 46 | 46 | 46 | -2.54% | 4 | 470 | 21,620 |
| 2015-07-15 | 45 | 47.2 | 47.2 | 44.1 | +0.43% | 7 | 130 | 6,011 |
| 2015-07-14 | 45.9 | 47 | 47 | 45.9 | +2.40% | 4 | 100 | 4,612 |
| 2015-07-13 | 47 | 45.9 | 47 | 43.2 | -4.38% | 22 | 630 | 27,901 |
| 2015-07-10 | 46 | 48 | 49 | 44.5 | +0.21% | 11 | 160 | 7,512 |
| 2015-07-09 | 47.8 | 47.9 | 48 | 47.8 | +1.91% | 6 | 70 | 3,353 |
| 2015-07-08 | 46 | 47 | 47 | 46 | +4.44% | 4 | 60 | 2,800 |
| 2015-07-07 | 46.8 | 45 | 48.8 | 44.2 | -2.39% | 34 | 4,270 | 205,684 |
| 2015-07-06 | 46 | 46.1 | 51 | 43 | +4.54% | 81 | 6,730 | 324,216 |
| 2015-07-03 | 44 | 44.1 | 44.1 | 44 | +2.80% | 8 | 540 | 23,813 |
| 2015-07-02 | 43 | 42.9 | 43 | 42.9 | -0.23% | 3 | 420 | 18,019 |
| 2015-07-01 | 41 | 43 | 44 | 41 | +0.23% | 20 | 740 | 31,977 |
| 2015-06-30 | 43 | 42.9 | 43 | 42.9 | +2.14% | 4 | 50 | 2,146 |
| 2015-06-29 | 42 | 42 | 42 | 39.6 | -2.33% | 34 | 2,170 | 88,243 |
| 2015-06-26 | 43 | 43 | 43 | 43 | +1.18% | 2 | 560 | 24,080 |
| 2015-06-25 | 43 | 42.5 | 43 | 42 | -1.16% | 8 | 170 | 7,219 |
| 2015-06-23 | 44 | 43 | 44 | 43 | +0.94% | 5 | 70 | 3,040 |
| 2015-06-19 | 44.9 | 42.6 | 44.9 | 42.6 | -1.16% | 6 | 180 | 7,752 |
| 2015-06-17 | 45 | 43.1 | 45 | 43.1 | -2.27% | 4 | 40 | 1,752 |
| 2015-06-16 | 45 | 44.1 | 45.9 | 44 | -1.56% | 14 | 1,570 | 69,662 |
| 2015-06-15 | 44 | 44.8 | 45.3 | 42.7 | -2.40% | 12 | 330 | 14,554 |
| 2015-06-11 | 43 | 45.9 | 45.9 | 42.7 | -1.08% | 10 | 190 | 8,533 |
| 2015-06-10 | 46.4 | 46.4 | 46.4 | 46.4 | +5.45% | 1 | 10 | 464 |
| 2015-06-09 | 44 | 44 | 44 | 44 | +0.23% | 1 | 20 | 880 |
| 2015-06-08 | 42.6 | 43.9 | 43.9 | 42.5 | +0.92% | 6 | 450 | 19,200 |
| 2015-06-05 | 44.3 | 43.5 | 44.5 | 42.5 | +1.16% | 7 | 150 | 6,467 |
| 2015-06-04 | 44 | 43 | 44 | 43 | -0.69% | 2 | 20 | 870 |
| 2015-06-02 | 43.3 | 43.3 | 43.3 | 43.3 | +0.70% | 1 | 10 | 433 |
| 2015-06-01 | 43 | 43 | 44 | 43 | -2.27% | 4 | 40 | 1,730 |
| 2015-05-29 | 45 | 44 | 45 | 42.9 | -4.35% | 52 | 5,990 | 260,774 |
| 2015-05-28 | 46 | 46 | 46 | 46 | 0.00% | 1 | 10 | 460 |
| 2015-05-26 | 45.9 | 46 | 46 | 45.9 | +1.55% | 4 | 80 | 3,679 |
| 2015-05-22 | 45.1 | 45.3 | 45.3 | 45 | -1.31% | 7 | 70 | 3,161 |
| 2015-05-21 | 44.4 | 45.9 | 45.9 | 42.5 | +2.00% | 16 | 2,770 | 120,487 |
| 2015-05-20 | 46 | 45 | 50.9 | 44 | 0.00% | 51 | 960 | 45,183 |
| 2015-05-19 | 46.5 | 45 | 47 | 43.8 | -6.25% | 62 | 2,670 | 119,069 |
| 2015-05-15 | 48 | 48 | 49 | 48 | -3.03% | 5 | 140 | 6,730 |
| 2015-05-14 | 48 | 49.5 | 50.5 | 46.4 | +5.32% | 27 | 1,160 | 56,705 |
| 2015-05-13 | 48 | 47 | 50.2 | 46.3 | -4.67% | 27 | 370 | 17,981 |
| 2015-05-12 | 49.9 | 49.3 | 50 | 49.3 | +2.28% | 4 | 120 | 5,929 |
| 2015-05-08 | 45 | 48.2 | 51.4 | 45 | +13.41% | 51 | 860 | 42,577 |
| 2015-05-07 | 46 | 42.5 | 46 | 42.5 | -7.61% | 13 | 340 | 14,591 |
| 2015-05-06 | 45 | 46 | 47.9 | 45 | -0.22% | 3 | 30 | 1,389 |
| 2015-05-05 | 48 | 46.1 | 48.8 | 46.1 | -1.91% | 11 | 240 | 11,301 |
| 2015-04-30 | 47.9 | 47 | 48 | 47 | -3.29% | 5 | 220 | 10,522 |
| 2015-04-29 | 48.8 | 48.6 | 48.8 | 46.1 | +1.25% | 13 | 1,220 | 57,589 |
| 2015-04-28 | 48 | 48 | 48.7 | 46.1 | 0.00% | 16 | 2,110 | 101,562 |
| 2015-04-27 | 45.5 | 48 | 48 | 45.5 | +0.84% | 8 | 1,110 | 52,719 |
| 2015-04-24 | 46 | 47.6 | 47.9 | 46 | +6.97% | 18 | 390 | 18,217 |
| 2015-04-23 | 45 | 44.5 | 47.3 | 44.5 | -6.32% | 5 | 120 | 5,510 |
| 2015-04-22 | 44.1 | 47.5 | 48 | 43 | 0.00% | 13 | 1,040 | 49,123 |
| 2015-04-21 | 46 | 47.5 | 47.5 | 45 | 0.00% | 10 | 460 | 21,093 |
| 2015-04-15 | 47.5 | 47.5 | 47.6 | 47.5 | +1.06% | 7 | 340 | 16,153 |
| 2015-04-14 | 47.5 | 47 | 47.5 | 45.5 | -0.63% | 11 | 1,450 | 67,768 |
| 2015-04-13 | 46 | 47.3 | 47.5 | 46 | +6.05% | 12 | 140 | 6,596 |
| 2015-04-10 | 44.6 | 44.6 | 44.6 | 44.6 | -2.19% | 1 | 10 | 446 |
| 2015-04-09 | 45.6 | 45.6 | 45.6 | 45.6 | -3.39% | 2 | 20 | 912 |
| 2015-04-08 | 47.2 | 47.2 | 47.3 | 45.1 | +3.06% | 15 | 620 | 28,419 |
| 2015-04-07 | 45.9 | 45.8 | 47.5 | 44.2 | +1.33% | 13 | 200 | 9,235 |
| 2015-04-06 | 43 | 45.2 | 45.2 | 41.9 | +5.12% | 12 | 1,240 | 52,196 |
| 2015-04-03 | 43 | 43 | 43 | 43 | -0.23% | 7 | 900 | 38,700 |
| 2015-04-01 | 43.1 | 43.1 | 43.1 | 43.1 | +0.94% | 10 | 190 | 8,189 |
| 2015-03-31 | 46.3 | 42.7 | 46.3 | 42.7 | -4.90% | 12 | 560 | 24,482 |
| 2015-03-30 | 44.1 | 44.9 | 44.9 | 44.1 | -1.10% | 3 | 80 | 3,568 |
| 2015-03-27 | 42.1 | 45.4 | 47 | 42.1 | +7.08% | 21 | 900 | 40,783 |
| 2015-03-26 | 44.3 | 42.4 | 44.5 | 41.5 | -3.20% | 31 | 2,980 | 126,755 |
| 2015-03-25 | 46.7 | 43.8 | 46.7 | 43.8 | -3.95% | 38 | 4,470 | 200,207 |
| 2015-03-24 | 45.8 | 45.6 | 45.8 | 45.3 | -0.65% | 15 | 970 | 44,046 |
| 2015-03-23 | 48.7 | 45.9 | 48.8 | 45.9 | -1.50% | 6 | 210 | 10,184 |
| 2015-03-20 | 49 | 46.6 | 49 | 45.6 | -3.72% | 28 | 1,790 | 82,930 |
| 2015-03-18 | 48.2 | 48.4 | 49.4 | 47.3 | -1.02% | 42 | 2,310 | 112,398 |
| 2015-03-17 | 49.9 | 48.9 | 51 | 47.9 | -2.00% | 46 | 5,620 | 270,428 |
| 2015-03-16 | 49 | 49.9 | 51.9 | 48.5 | -2.16% | 10 | 130 | 6,435 |
| 2015-03-13 | 51 | 51 | 52.2 | 48.7 | -1.92% | 22 | 390 | 19,584 |
| 2015-03-12 | 50.8 | 52 | 52 | 50.8 | +2.16% | 16 | 980 | 50,270 |
| 2015-03-11 | 51.7 | 50.9 | 51.9 | 48.2 | +2.00% | 24 | 740 | 36,821 |
| 2015-03-10 | 51.9 | 49.9 | 51.9 | 48 | +1.63% | 45 | 3,150 | 156,073 |
| 2015-03-06 | 47.9 | 49.1 | 51.9 | 47.9 | -5.21% | 36 | 2,520 | 126,767 |
| 2015-03-05 | 51.2 | 51.8 | 51.8 | 47.6 | +0.78% | 12 | 150 | 7,609 |
| 2015-03-04 | 50.1 | 51.4 | 51.5 | 47.2 | -0.96% | 35 | 2,220 | 109,550 |
| 2015-03-03 | 50.1 | 51.9 | 51.9 | 50.1 | 0.00% | 19 | 1,130 | 57,817 |
| 2015-03-02 | 51.7 | 51.9 | 51.9 | 50 | +2.37% | 28 | 1,610 | 81,284 |
| 2015-02-27 | 52.2 | 50.7 | 52.2 | 46 | -1.55% | 74 | 6,540 | 321,030 |
| 2015-02-26 | 55.7 | 51.5 | 57 | 47.7 | -4.81% | 157 | 15,950 | 803,739 |
| 2015-02-25 | 54.9 | 54.1 | 54.9 | 54.1 | +1.12% | 5 | 90 | 4,877 |
| 2015-02-24 | 56.9 | 53.5 | 56.9 | 50 | -1.65% | 49 | 1,490 | 77,793 |
| 2015-02-20 | 55 | 54.4 | 55.9 | 53 | -1.81% | 21 | 210 | 11,437 |
| 2015-02-19 | 55.6 | 55.4 | 55.6 | 51.3 | -1.25% | 17 | 190 | 10,257 |
| 2015-02-18 | 56.7 | 56.1 | 57 | 53 | -2.94% | 69 | 1,340 | 73,655 |
| 2015-02-17 | 57 | 57.8 | 60 | 56.3 | -3.67% | 21 | 550 | 31,723 |
| 2015-02-16 | 51 | 60 | 65 | 51 | +20.00% | 255 | 10,050 | 579,139 |
| 2015-02-13 | 43.1 | 50 | 50 | 42.9 | +11.36% | 94 | 8,010 | 386,736 |
| 2015-02-12 | 46 | 44.9 | 47.3 | 44 | +2.05% | 19 | 390 | 17,784 |
| 2015-02-11 | 40.1 | 44 | 47.9 | 40.1 | -0.45% | 44 | 4,070 | 184,049 |
| 2015-02-10 | 44.4 | 44.2 | 44.4 | 41.1 | -0.23% | 3 | 40 | 1,741 |
| 2015-02-09 | 44.3 | 44.3 | 44.6 | 39.2 | 0.00% | 16 | 430 | 17,898 |
| 2015-02-06 | 43.8 | 44.3 | 44.3 | 42.9 | +1.37% | 11 | 210 | 9,208 |
| 2015-02-04 | 42.1 | 43.7 | 43.7 | 38.2 | -2.67% | 21 | 670 | 26,880 |
| 2015-02-03 | 41.2 | 44.9 | 44.9 | 41.1 | +1.13% | 3 | 30 | 1,272 |
| 2015-02-02 | 41 | 44.4 | 44.4 | 41 | -0.22% | 2 | 20 | 854 |
| 2015-01-30 | 42.9 | 44.5 | 44.8 | 39.6 | +3.97% | 11 | 290 | 12,529 |
| 2015-01-29 | 43 | 42.8 | 43 | 38.9 | -1.61% | 8 | 100 | 4,065 |
| 2015-01-28 | 43.7 | 43.5 | 43.7 | 40.2 | -0.91% | 5 | 50 | 2,114 |
| 2015-01-27 | 41.2 | 43.9 | 49.9 | 39.2 | +14.62% | 26 | 830 | 36,183 |
| 2015-01-26 | 40 | 38.3 | 43.6 | 38.3 | -12.76% | 12 | 790 | 31,511 |
| 2015-01-23 | 46.9 | 43.9 | 50.9 | 30.5 | -6.40% | 83 | 19,800 | 746,563 |
| 2015-01-22 | 45.1 | 46.9 | 49.9 | 45 | +1.08% | 20 | 2,180 | 100,189 |
| 2015-01-16 | 43.2 | 46.4 | 46.4 | 43.2 | -0.64% | 5 | 80 | 3,488 |
| 2015-01-15 | 44.3 | 46.7 | 46.7 | 42.5 | -4.30% | 30 | 1,170 | 50,667 |
| 2015-01-14 | 46.4 | 48.8 | 50 | 46 | +6.09% | 24 | 1,230 | 60,050 |
| 2015-01-13 | 46.4 | 46 | 46.4 | 46 | 0.00% | 2 | 30 | 1,384 |
| 2015-01-12 | 42.1 | 46 | 46.6 | 40.6 | 0.00% | 9 | 120 | 5,066 |
| 2015-01-09 | 47.6 | 46 | 47.6 | 46 | +2.22% | 4 | 40 | 1,882 |
| 2015-01-08 | 45 | 45 | 45 | 45 | +2.27% | 2 | 40 | 1,800 |
| 2015-01-06 | 43.5 | 44 | 46 | 43.5 | +0.69% | 13 | 680 | 29,977 |
| 2015-01-05 | 40.1 | 43.7 | 43.7 | 40.1 | 0.00% | 4 | 40 | 1,676 |