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) |
|---|---|---|---|---|---|---|---|---|
| 2016-12-30 | 88 | 87 | 88 | 85.7 | -0.80% | 34 | 5,690 | 496,706 |
| 2016-12-29 | 84 | 87.7 | 94.9 | 84 | +4.40% | 105 | 17,180 | 1,475,155 |
| 2016-12-28 | 82.9 | 84 | 84.8 | 82.2 | +1.45% | 32 | 13,810 | 1,139,631 |
| 2016-12-27 | 81.2 | 82.8 | 82.8 | 81.2 | +1.60% | 18 | 1,190 | 97,843 |
| 2016-12-26 | 81.4 | 81.5 | 82 | 81.1 | +0.12% | 30 | 3,370 | 275,156 |
| 2016-12-23 | 82.1 | 81.4 | 83.6 | 79.6 | -0.85% | 41 | 5,760 | 464,504 |
| 2016-12-22 | 86.8 | 82.1 | 87 | 79.7 | -5.09% | 84 | 9,200 | 768,721 |
| 2016-12-21 | 86.7 | 86.5 | 86.7 | 85.1 | +0.70% | 21 | 14,200 | 1,220,949 |
| 2016-12-20 | 86.4 | 85.9 | 87.1 | 84 | 0.00% | 27 | 1,690 | 143,515 |
| 2016-12-19 | 89 | 85.9 | 89 | 85 | -3.05% | 56 | 6,450 | 560,079 |
| 2016-12-16 | 89.1 | 88.6 | 90.9 | 88.6 | -1.56% | 22 | 3,610 | 321,368 |
| 2016-12-15 | 89.7 | 90 | 97 | 88.7 | +1.69% | 89 | 14,360 | 1,335,889 |
| 2016-12-14 | 87 | 88.5 | 90 | 80.3 | +0.91% | 88 | 21,790 | 1,877,552 |
| 2016-12-13 | 87 | 87.7 | 87.7 | 83.9 | +1.15% | 33 | 2,470 | 211,030 |
| 2016-12-12 | 88.1 | 86.7 | 88.9 | 83.4 | -3.34% | 85 | 4,570 | 388,911 |
| 2016-12-09 | 85 | 89.7 | 91 | 78 | +4.67% | 189 | 31,480 | 2,636,930 |
| 2016-12-08 | 85 | 85.7 | 86 | 83 | -0.35% | 62 | 4,660 | 392,367 |
| 2016-12-07 | 83 | 86 | 87 | 82.3 | +1.06% | 402 | 47,120 | 3,981,050 |
| 2016-12-06 | 76.3 | 85.1 | 89 | 76.3 | +12.72% | 342 | 31,320 | 2,592,802 |
| 2016-12-05 | 76.3 | 75.5 | 76.9 | 74.9 | -0.40% | 30 | 7,540 | 569,642 |
| 2016-12-02 | 78.6 | 75.8 | 78.6 | 75.8 | -2.70% | 62 | 9,370 | 721,000 |
| 2016-12-01 | 78.1 | 77.9 | 79.9 | 76.1 | 0.00% | 57 | 7,390 | 574,589 |
| 2016-11-30 | 73.7 | 77.9 | 81.8 | 73.5 | +5.41% | 172 | 28,740 | 2,248,316 |
| 2016-11-29 | 73.3 | 73.9 | 74.8 | 73.1 | +1.23% | 24 | 3,030 | 222,566 |
| 2016-11-28 | 73 | 73 | 73.6 | 73 | -0.41% | 9 | 1,770 | 129,940 |
| 2016-11-25 | 73 | 73.3 | 73.3 | 72.4 | +0.27% | 20 | 5,520 | 402,819 |
| 2016-11-24 | 73.8 | 73.1 | 73.8 | 72 | +0.55% | 41 | 3,550 | 259,333 |
| 2016-11-23 | 73 | 72.7 | 75.6 | 72.6 | 0.00% | 75 | 4,220 | 311,710 |
| 2016-11-22 | 73 | 72.7 | 73.6 | 72.7 | -0.41% | 20 | 4,490 | 328,263 |
| 2016-11-21 | 73 | 73 | 73.5 | 73 | -0.14% | 14 | 5,760 | 422,662 |
| 2016-11-18 | 73 | 73.1 | 73.4 | 72.6 | +0.14% | 24 | 10,810 | 787,758 |
| 2016-11-17 | 73.4 | 73 | 73.4 | 72.5 | +0.41% | 5 | 1,570 | 115,207 |
| 2016-11-16 | 72.2 | 72.7 | 73.5 | 72.2 | +1.11% | 29 | 2,410 | 175,695 |
| 2016-11-15 | 72.2 | 71.9 | 73.3 | 71.9 | -0.83% | 18 | 1,010 | 72,783 |
| 2016-11-14 | 72.2 | 72.5 | 72.6 | 70.8 | +0.69% | 75 | 13,880 | 1,000,547 |
| 2016-11-11 | 73.2 | 72 | 73.4 | 71.6 | -2.04% | 36 | 8,430 | 608,859 |
| 2016-11-10 | 72 | 73.5 | 73.6 | 72 | +2.08% | 42 | 3,040 | 221,860 |
| 2016-11-09 | 72.2 | 72 | 73 | 71.2 | -1.23% | 43 | 4,800 | 345,887 |
| 2016-11-08 | 72.8 | 72.9 | 73 | 71.8 | -0.14% | 24 | 1,150 | 83,066 |
| 2016-11-07 | 73.5 | 73 | 74 | 73 | -1.22% | 10 | 540 | 39,807 |
| 2016-11-03 | 73.2 | 73.9 | 74 | 73.2 | -0.14% | 9 | 730 | 53,912 |
| 2016-11-02 | 73.2 | 74 | 74.7 | 72.8 | -1.07% | 26 | 2,870 | 212,101 |
| 2016-11-01 | 73.1 | 74.8 | 75 | 72 | +0.13% | 70 | 31,660 | 2,324,837 |
| 2016-10-31 | 74 | 74.7 | 74.9 | 70.4 | +0.81% | 68 | 26,900 | 1,994,327 |
| 2016-10-28 | 73.6 | 74.1 | 74.1 | 73.6 | +0.68% | 5 | 240 | 17,735 |
| 2016-10-27 | 72.8 | 73.6 | 73.6 | 72.7 | +0.82% | 9 | 1,030 | 74,911 |
| 2016-10-26 | 73.1 | 73 | 74.3 | 72.9 | -0.68% | 23 | 3,730 | 272,537 |
| 2016-10-25 | 73 | 73.5 | 73.5 | 71 | +0.68% | 38 | 5,520 | 401,475 |
| 2016-10-24 | 73.4 | 73 | 74 | 73 | -0.95% | 13 | 2,120 | 156,167 |
| 2016-10-21 | 72.4 | 73.7 | 74.4 | 72.4 | -0.94% | 18 | 3,510 | 257,110 |
| 2016-10-20 | 73.9 | 74.4 | 74.4 | 73.9 | -0.13% | 2 | 80 | 5,917 |
| 2016-10-19 | 74.3 | 74.5 | 75 | 65.2 | +0.27% | 106 | 45,160 | 3,317,617 |
| 2016-10-18 | 75.6 | 74.3 | 75.6 | 74.3 | -0.27% | 27 | 6,300 | 469,874 |
| 2016-10-17 | 73.5 | 74.5 | 75.9 | 73.5 | +1.92% | 30 | 3,560 | 265,329 |
| 2016-10-14 | 75 | 73.1 | 75 | 73.1 | -3.43% | 24 | 3,420 | 252,906 |
| 2016-10-13 | 75.7 | 75.7 | 75.7 | 74.7 | -1.17% | 12 | 1,290 | 96,833 |
| 2016-10-12 | 76.6 | 76.6 | 76.8 | 75.4 | 0.00% | 44 | 2,620 | 199,115 |
| 2016-10-11 | 76.2 | 76.6 | 77 | 76.1 | +0.79% | 32 | 6,190 | 475,700 |
| 2016-10-10 | 75.4 | 76 | 77.9 | 75 | +0.93% | 38 | 3,840 | 292,541 |
| 2016-10-07 | 74 | 75.3 | 75.3 | 73.5 | +0.40% | 21 | 2,400 | 179,817 |
| 2016-10-06 | 74.7 | 75 | 75.9 | 73 | -1.19% | 52 | 4,000 | 296,574 |
| 2016-10-05 | 75.8 | 75.9 | 75.9 | 74.5 | 0.00% | 10 | 460 | 34,575 |
| 2016-10-04 | 75.6 | 75.9 | 76.6 | 75 | -0.13% | 9 | 450 | 33,901 |
| 2016-10-03 | 74.7 | 76 | 77 | 74 | +2.01% | 73 | 16,030 | 1,216,584 |
| 2016-09-30 | 73.8 | 74.5 | 74.5 | 73.7 | -0.13% | 8 | 650 | 48,195 |
| 2016-09-29 | 74.5 | 74.6 | 74.8 | 73.9 | -0.13% | 24 | 2,370 | 175,880 |
| 2016-09-28 | 73.6 | 74.7 | 74.7 | 73.6 | +0.13% | 13 | 940 | 69,922 |
| 2016-09-27 | 74.9 | 74.6 | 75 | 74 | -0.40% | 35 | 28,320 | 2,120,304 |
| 2016-09-26 | 74.6 | 74.9 | 75 | 72 | +0.13% | 53 | 11,950 | 889,391 |
| 2016-09-23 | 75.3 | 74.8 | 75.8 | 74.7 | -0.40% | 21 | 2,470 | 185,831 |
| 2016-09-22 | 75 | 75.1 | 75.9 | 75 | -0.27% | 21 | 1,550 | 116,854 |
| 2016-09-21 | 74.9 | 75.3 | 75.3 | 74 | +0.40% | 24 | 38,630 | 2,881,922 |
| 2016-09-20 | 75.5 | 75 | 75.5 | 73.9 | -1.06% | 35 | 2,850 | 212,312 |
| 2016-09-19 | 74.9 | 75.8 | 76 | 74.3 | +0.80% | 25 | 16,550 | 1,256,140 |
| 2016-09-16 | 75 | 75.2 | 76.5 | 73.7 | +0.94% | 82 | 12,990 | 978,469 |
| 2016-09-15 | 75 | 74.5 | 75.3 | 74.2 | 0.00% | 31 | 2,770 | 207,219 |
| 2016-09-14 | 74.5 | 74.5 | 75.3 | 70.7 | -1.06% | 49 | 8,130 | 598,352 |
| 2016-09-13 | 75.5 | 75.3 | 75.5 | 74.6 | -0.66% | 15 | 1,280 | 95,898 |
| 2016-09-12 | 74.4 | 75.8 | 76.2 | 74.1 | +0.26% | 43 | 5,760 | 430,493 |
| 2016-09-09 | 76.9 | 75.6 | 78.4 | 74.3 | -2.07% | 56 | 5,070 | 382,676 |
| 2016-09-08 | 76 | 77.2 | 77.3 | 75.5 | +1.58% | 38 | 4,540 | 345,665 |
| 2016-09-07 | 76.9 | 76 | 78.1 | 75.2 | -2.44% | 29 | 3,410 | 261,410 |
| 2016-09-06 | 77.4 | 77.9 | 78.7 | 75.9 | -1.02% | 63 | 4,010 | 307,383 |
| 2016-09-05 | 78 | 78.7 | 79 | 75.9 | +1.03% | 47 | 5,480 | 423,314 |
| 2016-09-02 | 75 | 77.9 | 80.2 | 74 | +4.56% | 73 | 14,240 | 1,114,065 |
| 2016-09-01 | 75.3 | 74.5 | 75.6 | 73.7 | -1.06% | 42 | 5,270 | 394,890 |
| 2016-08-31 | 75.1 | 75.3 | 75.8 | 75.1 | -0.92% | 14 | 17,600 | 1,325,709 |
| 2016-08-30 | 76.7 | 76 | 76.7 | 75 | -0.65% | 28 | 2,740 | 207,594 |
| 2016-08-29 | 76.2 | 76.5 | 76.7 | 75.1 | 0.00% | 35 | 2,040 | 154,569 |
| 2016-08-26 | 75.1 | 76.5 | 77 | 75 | +0.66% | 58 | 3,300 | 251,206 |
| 2016-08-25 | 74.5 | 76 | 76.3 | 73.8 | +3.12% | 35 | 8,320 | 625,434 |
| 2016-08-24 | 73.5 | 73.7 | 74.5 | 73.5 | +0.41% | 6 | 2,640 | 194,728 |
| 2016-08-23 | 73.9 | 73.4 | 74 | 73.1 | -0.14% | 29 | 990 | 73,050 |
| 2016-08-22 | 73.4 | 73.5 | 74.7 | 72.2 | +0.41% | 25 | 2,770 | 203,914 |
| 2016-08-19 | 73.4 | 73.2 | 74.8 | 72.9 | -2.27% | 26 | 3,130 | 229,388 |
| 2016-08-18 | 74.7 | 74.9 | 75.1 | 73.6 | +0.13% | 30 | 9,040 | 673,604 |
| 2016-08-17 | 74.1 | 74.8 | 75.7 | 73.8 | 0.00% | 25 | 4,870 | 362,723 |
| 2016-08-16 | 73.3 | 74.8 | 76.8 | 73.3 | +2.19% | 62 | 26,520 | 1,995,128 |
| 2016-08-15 | 74 | 73.2 | 74.3 | 73 | -0.95% | 25 | 5,800 | 427,643 |
| 2016-08-12 | 74.6 | 73.9 | 74.6 | 73 | -0.81% | 22 | 1,460 | 107,912 |
| 2016-08-11 | 74.9 | 74.5 | 74.9 | 73.8 | -0.53% | 16 | 1,150 | 85,624 |
| 2016-08-10 | 75.1 | 74.9 | 77 | 74.1 | -1.45% | 58 | 14,190 | 1,065,308 |
| 2016-08-09 | 75.1 | 76 | 76 | 73.5 | +0.80% | 30 | 4,590 | 343,020 |
| 2016-08-08 | 75.9 | 75.4 | 76.3 | 74.4 | +0.94% | 19 | 2,810 | 211,227 |
| 2016-08-05 | 74 | 74.7 | 76 | 74 | +0.81% | 39 | 4,010 | 299,578 |
| 2016-08-04 | 74.1 | 74.1 | 77.3 | 73.7 | 0.00% | 52 | 8,370 | 625,497 |
| 2016-08-03 | 74.5 | 74.1 | 74.5 | 73.9 | -0.13% | 10 | 1,540 | 114,661 |
| 2016-08-02 | 75 | 74.2 | 75 | 71 | -0.80% | 42 | 3,220 | 236,885 |
| 2016-08-01 | 75.5 | 74.8 | 75.9 | 74.8 | -0.53% | 22 | 1,290 | 97,146 |
| 2016-07-29 | 74.1 | 75.2 | 75.4 | 74.1 | +0.53% | 32 | 2,840 | 212,357 |
| 2016-07-28 | 74.1 | 74.8 | 74.8 | 73.5 | 0.00% | 19 | 1,480 | 109,765 |
| 2016-07-27 | 74.6 | 74.8 | 75 | 72 | -0.27% | 40 | 4,510 | 332,779 |
| 2016-07-26 | 76 | 75 | 78 | 72.3 | -1.96% | 66 | 15,290 | 1,135,830 |
| 2016-07-25 | 71.5 | 76.5 | 76.5 | 71.3 | +6.69% | 71 | 28,070 | 2,074,806 |
| 2016-07-22 | 71.4 | 71.7 | 72 | 71.4 | +0.42% | 14 | 1,680 | 120,119 |
| 2016-07-21 | 71.3 | 71.4 | 71.4 | 71.3 | +0.14% | 4 | 150 | 10,697 |
| 2016-07-20 | 71.4 | 71.3 | 72.1 | 71.2 | -0.28% | 12 | 940 | 67,238 |
| 2016-07-19 | 72 | 71.5 | 72.3 | 71.3 | -0.69% | 30 | 5,820 | 417,326 |
| 2016-07-18 | 72.3 | 72 | 72.3 | 71.6 | -0.55% | 23 | 2,970 | 213,815 |
| 2016-07-15 | 71.7 | 72.4 | 72.6 | 71.4 | +1.26% | 23 | 590 | 42,417 |
| 2016-07-14 | 71.6 | 71.5 | 72.5 | 71.5 | -0.28% | 23 | 1,330 | 95,663 |
| 2016-07-13 | 71.2 | 71.7 | 71.9 | 71.2 | +0.56% | 33 | 630 | 45,026 |
| 2016-07-12 | 71.3 | 71.3 | 72.5 | 71 | -4.55% | 65 | 2,900 | 207,654 |
| 2016-07-11 | 74 | 74.7 | 74.7 | 74 | +0.13% | 39 | 2,370 | 176,207 |
| 2016-07-08 | 74.7 | 74.6 | 74.8 | 73.8 | +0.95% | 21 | 810 | 60,143 |
| 2016-07-07 | 74.3 | 73.9 | 74.8 | 73.9 | -1.47% | 20 | 1,450 | 107,474 |
| 2016-07-06 | 74.7 | 75 | 75 | 73.7 | 0.00% | 43 | 17,460 | 1,307,628 |
| 2016-07-05 | 74.6 | 75 | 75 | 74.2 | 0.00% | 26 | 3,920 | 293,240 |
| 2016-07-04 | 74.4 | 75 | 76 | 73.1 | +2.46% | 66 | 4,480 | 334,838 |
| 2016-07-01 | 73.3 | 73.2 | 74.3 | 69.3 | -2.01% | 52 | 1,120 | 80,610 |
| 2016-06-30 | 74.5 | 74.7 | 74.8 | 74.2 | 0.00% | 11 | 640 | 47,779 |
| 2016-06-29 | 74.4 | 74.7 | 74.7 | 74.2 | +0.27% | 16 | 720 | 53,555 |
| 2016-06-28 | 73.9 | 74.5 | 74.5 | 73.6 | +0.81% | 23 | 1,720 | 127,120 |
| 2016-06-27 | 73.7 | 73.9 | 73.9 | 73.5 | +0.41% | 21 | 1,710 | 126,022 |
| 2016-06-24 | 73.5 | 73.6 | 73.6 | 73.2 | +0.14% | 10 | 540 | 39,690 |
| 2016-06-23 | 73.3 | 73.5 | 73.5 | 73.3 | -0.54% | 3 | 30 | 2,203 |
| 2016-06-22 | 73.9 | 73.9 | 73.9 | 73.9 | +0.27% | 1 | 10 | 739 |
| 2016-06-21 | 74.2 | 73.7 | 74.7 | 72 | -1.60% | 86 | 9,490 | 692,433 |
| 2016-06-20 | 74.2 | 74.9 | 74.9 | 74.2 | +1.22% | 3 | 30 | 2,233 |
| 2016-06-16 | 73.7 | 74 | 74.8 | 71.9 | -0.27% | 28 | 16,880 | 1,257,370 |
| 2016-06-15 | 75 | 74.2 | 75.4 | 73 | +0.27% | 28 | 17,720 | 1,296,204 |
| 2016-06-14 | 74 | 74 | 75 | 73.9 | -0.94% | 6 | 190 | 14,066 |
| 2016-06-10 | 73.3 | 74.7 | 74.9 | 73.3 | -0.13% | 13 | 1,170 | 87,388 |
| 2016-06-09 | 75 | 74.8 | 75 | 74 | -0.93% | 11 | 190 | 14,159 |
| 2016-06-08 | 75.1 | 75.5 | 75.5 | 74.7 | 0.00% | 12 | 4,180 | 312,308 |
| 2016-06-07 | 75 | 75.5 | 75.5 | 75 | +0.13% | 8 | 980 | 73,798 |
| 2016-06-06 | 74.7 | 75.4 | 75.4 | 72.6 | +0.53% | 19 | 1,040 | 77,533 |
| 2016-06-03 | 74.1 | 75 | 75 | 73.5 | +0.40% | 18 | 1,240 | 92,070 |
| 2016-06-02 | 74.7 | 74.7 | 74.9 | 73.2 | -0.13% | 25 | 3,380 | 252,122 |
| 2016-06-01 | 74.3 | 74.8 | 74.9 | 72.1 | -0.80% | 24 | 1,360 | 100,540 |
| 2016-05-30 | 74.7 | 75.4 | 75.4 | 74.3 | +0.67% | 18 | 600 | 45,108 |
| 2016-05-27 | 74.6 | 74.9 | 75.2 | 74.6 | 0.00% | 23 | 420 | 31,402 |
| 2016-05-26 | 74.5 | 74.9 | 75.4 | 74 | +0.81% | 53 | 2,080 | 155,156 |
| 2016-05-25 | 77.9 | 74.3 | 79 | 73.9 | -4.74% | 159 | 13,660 | 1,024,974 |
| 2016-05-24 | 76 | 78 | 79 | 73.7 | +2.77% | 132 | 18,010 | 1,374,389 |
| 2016-05-23 | 76 | 75.9 | 78 | 74 | -0.13% | 61 | 7,750 | 597,039 |
| 2016-05-20 | 76 | 76 | 77.3 | 75 | +0.26% | 32 | 1,280 | 97,495 |
| 2016-05-19 | 75.1 | 75.8 | 75.9 | 73.2 | -0.26% | 24 | 1,740 | 129,694 |
| 2016-05-18 | 74.1 | 76 | 76 | 73 | +0.26% | 40 | 1,770 | 132,923 |
| 2016-05-17 | 75 | 75.8 | 75.8 | 72.6 | +2.43% | 28 | 3,150 | 235,914 |
| 2016-05-16 | 74.2 | 74 | 75.8 | 72.2 | -1.20% | 55 | 2,470 | 183,034 |
| 2016-05-13 | 74.1 | 74.9 | 75.8 | 72.8 | -1.32% | 35 | 1,730 | 129,461 |
| 2016-05-12 | 75 | 75.9 | 76 | 74 | +1.20% | 12 | 210 | 15,750 |
| 2016-05-11 | 73 | 75 | 76.7 | 72 | +4.02% | 110 | 5,260 | 392,559 |
| 2016-05-10 | 79.1 | 72.1 | 80.7 | 69.3 | -9.88% | 301 | 19,020 | 1,372,363 |
| 2016-05-06 | 79.1 | 80 | 82.8 | 78.9 | -1.11% | 52 | 2,540 | 203,783 |
| 2016-05-05 | 80.1 | 80.9 | 84 | 79.5 | +1.25% | 88 | 10,890 | 874,179 |
| 2016-05-04 | 76.9 | 79.9 | 84 | 75.1 | +4.44% | 142 | 18,630 | 1,484,299 |
| 2016-04-29 | 74 | 76.5 | 77.3 | 74 | +3.52% | 65 | 6,420 | 487,296 |
| 2016-04-28 | 73.4 | 73.9 | 75 | 72.9 | -1.07% | 39 | 3,140 | 229,948 |
| 2016-04-27 | 74.1 | 74.7 | 75.8 | 72.7 | +0.95% | 29 | 1,080 | 79,707 |
| 2016-04-26 | 76 | 74 | 76 | 74 | -2.37% | 20 | 1,530 | 114,357 |
| 2016-04-25 | 76.8 | 75.8 | 77 | 73.7 | -1.04% | 74 | 2,700 | 203,745 |
| 2016-04-22 | 73.3 | 76.6 | 76.6 | 73.1 | +3.10% | 82 | 24,610 | 1,850,615 |
| 2016-04-21 | 74 | 74.3 | 76.8 | 73.1 | +0.13% | 102 | 8,740 | 656,348 |
| 2016-04-20 | 72.1 | 74.2 | 75 | 70.7 | +0.54% | 109 | 4,080 | 297,789 |
| 2016-04-19 | 74.1 | 73.8 | 75.5 | 71.2 | -1.34% | 56 | 3,660 | 271,230 |
| 2016-04-18 | 75.8 | 74.8 | 75.8 | 72.7 | -1.32% | 42 | 3,120 | 230,611 |
| 2016-04-15 | 72.8 | 75.8 | 76.8 | 72.8 | +2.99% | 74 | 14,530 | 1,099,826 |
| 2016-04-14 | 73.5 | 73.6 | 76.5 | 72.8 | +0.68% | 56 | 4,720 | 347,802 |
| 2016-04-13 | 72.4 | 73.1 | 75.2 | 71.1 | +0.83% | 56 | 2,550 | 185,864 |
| 2016-04-12 | 72.6 | 72.5 | 72.6 | 70 | +1.97% | 64 | 4,230 | 302,903 |
| 2016-04-11 | 73.2 | 71.1 | 74.7 | 71.1 | -3.66% | 79 | 9,410 | 680,992 |
| 2016-04-08 | 73 | 73.8 | 74 | 72 | -0.67% | 39 | 2,810 | 203,383 |
| 2016-04-07 | 70.2 | 74.3 | 79.5 | 70.2 | +3.34% | 504 | 83,320 | 6,340,892 |
| 2016-04-06 | 66.1 | 71.9 | 74.3 | 66.1 | +6.20% | 311 | 55,110 | 3,908,214 |
| 2016-04-05 | 67.1 | 67.7 | 68.7 | 66 | -1.02% | 46 | 2,960 | 197,841 |
| 2016-04-04 | 65.8 | 68.4 | 71.8 | 65.8 | +3.48% | 304 | 24,680 | 1,682,925 |
| 2016-04-01 | 65.8 | 66.1 | 66.3 | 64.3 | +0.46% | 26 | 1,020 | 66,827 |
| 2016-03-31 | 67 | 65.8 | 67.3 | 64 | -0.30% | 90 | 14,840 | 967,861 |
| 2016-03-30 | 63.6 | 66 | 69.9 | 63 | +2.17% | 289 | 22,880 | 1,524,406 |
| 2016-03-29 | 66 | 64.6 | 66.3 | 63.2 | -3.44% | 58 | 2,220 | 142,862 |
| 2016-03-28 | 66.3 | 66.9 | 69.9 | 65 | -1.33% | 144 | 13,180 | 887,703 |
| 2016-03-25 | 65 | 67.8 | 68 | 63.7 | +3.51% | 145 | 7,670 | 510,103 |
| 2016-03-24 | 63.4 | 65.5 | 74.8 | 63.4 | +1.08% | 172 | 9,180 | 617,230 |
| 2016-03-23 | 64.1 | 64.8 | 66.6 | 62.9 | +0.93% | 78 | 3,350 | 215,192 |
| 2016-03-22 | 64.8 | 64.2 | 66.7 | 64.2 | -2.73% | 15 | 1,810 | 117,803 |
| 2016-03-21 | 64.5 | 66 | 68 | 62.5 | +3.13% | 110 | 8,610 | 558,526 |
| 2016-03-18 | 64.2 | 64 | 66.9 | 64 | -1.54% | 31 | 14,580 | 946,783 |
| 2016-03-17 | 65 | 65 | 66.5 | 64 | -0.46% | 25 | 10,520 | 693,761 |
| 2016-03-16 | 63.8 | 65.3 | 67 | 62 | +1.87% | 68 | 9,190 | 591,718 |
| 2016-03-15 | 63.7 | 64.1 | 67.8 | 61.6 | 0.00% | 58 | 3,480 | 229,691 |
| 2016-03-14 | 65 | 64.1 | 66 | 63.5 | -0.16% | 27 | 1,660 | 106,618 |
| 2016-03-11 | 64.2 | 64.2 | 66.2 | 63.2 | -2.43% | 53 | 3,690 | 236,585 |
| 2016-03-10 | 64.2 | 65.8 | 65.8 | 64 | +1.23% | 19 | 1,410 | 91,059 |
| 2016-03-09 | 64.3 | 65 | 66.2 | 63.1 | 0.00% | 56 | 4,050 | 260,916 |
| 2016-03-07 | 65 | 65 | 67.8 | 63 | -2.84% | 61 | 2,160 | 139,707 |
| 2016-03-04 | 64.9 | 66.9 | 67.3 | 64.9 | +3.24% | 48 | 5,240 | 350,488 |
| 2016-03-03 | 66 | 64.8 | 68 | 59.1 | -1.97% | 178 | 23,090 | 1,463,164 |
| 2016-03-02 | 62.9 | 66.1 | 69.9 | 62.8 | +3.28% | 200 | 31,830 | 2,122,475 |
| 2016-03-01 | 64.7 | 64 | 65 | 60.7 | +0.63% | 65 | 6,360 | 401,631 |
| 2016-02-29 | 63 | 63.6 | 65 | 62.8 | -0.93% | 49 | 7,810 | 499,966 |
| 2016-02-26 | 57.3 | 64.2 | 65.5 | 57.3 | +12.43% | 251 | 26,450 | 1,665,949 |
| 2016-02-25 | 56.9 | 57.1 | 57.1 | 56.9 | 0.00% | 4 | 270 | 15,414 |
| 2016-02-24 | 56.8 | 57.1 | 57.1 | 56 | -3.06% | 12 | 590 | 33,292 |
| 2016-02-22 | 58.5 | 58.9 | 58.9 | 58.5 | +0.68% | 7 | 810 | 47,497 |
| 2016-02-20 | 56.4 | 58.5 | 58.5 | 56.4 | +0.86% | 10 | 310 | 18,059 |
| 2016-02-19 | 58 | 58 | 58 | 58 | +0.52% | 2 | 20 | 1,160 |
| 2016-02-18 | 56.1 | 57.7 | 57.7 | 54.7 | +1.23% | 37 | 940 | 52,807 |
| 2016-02-17 | 56 | 57 | 57 | 56 | +1.60% | 13 | 1,300 | 73,420 |
| 2016-02-16 | 56 | 56.1 | 57 | 56 | +1.81% | 10 | 350 | 19,768 |
| 2016-02-15 | 57 | 55.1 | 57 | 55.1 | -2.65% | 14 | 1,120 | 63,602 |
| 2016-02-12 | 57.4 | 56.6 | 57.4 | 56.5 | -1.57% | 5 | 60 | 3,408 |
| 2016-02-11 | 57.8 | 57.5 | 57.8 | 56.4 | +0.88% | 9 | 1,120 | 64,318 |
| 2016-02-09 | 57 | 57 | 57 | 57 | +0.53% | 1 | 10 | 570 |
| 2016-02-08 | 58 | 56.7 | 58.2 | 56.7 | -2.07% | 16 | 460 | 26,398 |
| 2016-02-05 | 57.1 | 57.9 | 58 | 56.3 | +0.70% | 18 | 1,500 | 86,307 |
| 2016-02-04 | 55.2 | 57.5 | 57.5 | 55.2 | +3.79% | 18 | 420 | 23,875 |
| 2016-02-03 | 56.5 | 55.4 | 57 | 55.4 | -1.77% | 17 | 710 | 40,132 |
| 2016-02-02 | 56.6 | 56.4 | 56.6 | 55.3 | +2.17% | 14 | 1,210 | 67,416 |
| 2016-02-01 | 56.3 | 55.2 | 58.8 | 55 | -1.78% | 29 | 880 | 49,024 |
| 2016-01-29 | 56 | 56.2 | 57 | 55.2 | +0.36% | 15 | 430 | 23,963 |
| 2016-01-28 | 56.3 | 56 | 57.1 | 56 | +0.18% | 17 | 620 | 35,182 |
| 2016-01-27 | 55.1 | 55.9 | 57 | 55.1 | +1.27% | 15 | 1,740 | 98,605 |
| 2016-01-26 | 55.1 | 55.2 | 57.7 | 55 | -1.25% | 31 | 580 | 32,535 |
| 2016-01-25 | 55.7 | 55.9 | 58.9 | 54 | +0.36% | 48 | 1,060 | 59,643 |
| 2016-01-22 | 52.5 | 55.7 | 56 | 52.5 | +3.15% | 86 | 3,330 | 182,001 |
| 2016-01-21 | 56.4 | 54 | 57.1 | 51.2 | -1.82% | 100 | 3,870 | 202,707 |
| 2016-01-20 | 55 | 55 | 56.4 | 55 | 0.00% | 20 | 410 | 22,881 |
| 2016-01-19 | 56.1 | 55 | 59 | 55 | 0.00% | 53 | 2,590 | 143,537 |
| 2016-01-18 | 55.3 | 55 | 56 | 54.3 | -3.51% | 21 | 670 | 36,846 |
| 2016-01-15 | 56.5 | 57 | 57.1 | 55.5 | +1.97% | 42 | 4,160 | 233,379 |
| 2016-01-14 | 58.2 | 55.9 | 58.2 | 55.8 | -4.44% | 61 | 2,460 | 139,796 |
| 2016-01-13 | 59 | 58.5 | 59.8 | 58.1 | -1.68% | 20 | 1,840 | 108,607 |
| 2016-01-12 | 59.3 | 59.5 | 59.8 | 54 | +0.85% | 63 | 6,880 | 394,206 |
| 2016-01-11 | 59.9 | 59 | 60 | 59 | -3.12% | 36 | 960 | 56,992 |
| 2016-01-06 | 62 | 60.9 | 62.1 | 60 | -0.16% | 26 | 560 | 34,203 |
| 2016-01-05 | 60.5 | 61 | 61.3 | 57.5 | +2.69% | 66 | 3,110 | 185,260 |
| 2016-01-04 | 60 | 59.4 | 60 | 59.2 | 0.00% | 8 | 200 | 11,967 |