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) |
|---|---|---|---|---|---|---|---|---|
| 2017-12-29 | 78 | 78.4 | 78.5 | 78 | +1.16% | 3 | 30 | 2,349 |
| 2017-12-28 | 78 | 77.5 | 78.5 | 77.5 | -0.64% | 5 | 350 | 27,295 |
| 2017-12-27 | 79.3 | 78 | 79.5 | 78 | -1.64% | 13 | 260 | 20,491 |
| 2017-12-26 | 77.5 | 79.3 | 79.5 | 77.5 | +1.67% | 36 | 920 | 72,673 |
| 2017-12-25 | 70.7 | 78 | 79 | 70 | +11.43% | 155 | 4,740 | 353,200 |
| 2017-12-22 | 70.9 | 70 | 71.3 | 70 | -2.51% | 22 | 440 | 30,927 |
| 2017-12-21 | 70.6 | 71.8 | 73.1 | 70.6 | -1.51% | 23 | 2,380 | 170,800 |
| 2017-12-20 | 72.9 | 72.9 | 72.9 | 71.3 | 0.00% | 5 | 70 | 5,087 |
| 2017-12-19 | 73.6 | 72.9 | 73.6 | 71.6 | -2.15% | 23 | 500 | 36,166 |
| 2017-12-18 | 72.2 | 74.5 | 74.5 | 72 | +1.36% | 19 | 420 | 30,888 |
| 2017-12-15 | 73.5 | 73.5 | 73.5 | 73.5 | 0.00% | 1 | 10 | 735 |
| 2017-12-14 | 73.6 | 73.5 | 75.4 | 73.5 | -0.68% | 5 | 390 | 28,861 |
| 2017-12-13 | 74.1 | 74 | 75.5 | 74 | -1.33% | 12 | 210 | 15,660 |
| 2017-12-12 | 74.5 | 75 | 75 | 74.5 | +0.67% | 11 | 850 | 63,490 |
| 2017-12-11 | 74.5 | 74.5 | 74.5 | 74.5 | +1.09% | 5 | 690 | 51,405 |
| 2017-12-08 | 74.6 | 73.7 | 75 | 70 | -1.60% | 67 | 3,160 | 226,092 |
| 2017-12-07 | 77 | 74.9 | 77 | 74.4 | -2.60% | 31 | 1,390 | 104,970 |
| 2017-12-06 | 76.9 | 76.9 | 78.5 | 76.1 | -1.41% | 11 | 310 | 23,854 |
| 2017-12-05 | 76.6 | 78 | 78.8 | 75.7 | -0.51% | 19 | 1,270 | 97,544 |
| 2017-12-04 | 76.3 | 78.4 | 79.7 | 76.3 | +0.51% | 24 | 980 | 75,537 |
| 2017-12-01 | 79 | 78 | 79 | 76 | -0.38% | 20 | 640 | 49,514 |
| 2017-11-30 | 79.1 | 78.3 | 79.1 | 78 | -2.00% | 7 | 150 | 11,782 |
| 2017-11-29 | 79.1 | 79.9 | 79.9 | 79.1 | -0.12% | 3 | 120 | 9,524 |
| 2017-11-28 | 80.1 | 80 | 80.1 | 80 | +1.39% | 5 | 310 | 24,801 |
| 2017-11-24 | 78.6 | 78.9 | 78.9 | 78.5 | -0.13% | 6 | 120 | 9,451 |
| 2017-11-23 | 79.6 | 79 | 79.6 | 78.9 | -0.88% | 7 | 320 | 25,334 |
| 2017-11-22 | 80 | 79.7 | 80.2 | 79.7 | +0.50% | 8 | 520 | 41,586 |
| 2017-11-21 | 79.1 | 79.3 | 80.3 | 78.1 | -0.88% | 13 | 340 | 26,957 |
| 2017-11-20 | 78.8 | 80 | 80 | 78.7 | +0.50% | 16 | 850 | 67,466 |
| 2017-11-17 | 79.5 | 79.6 | 79.7 | 78.9 | +0.25% | 7 | 90 | 7,153 |
| 2017-11-16 | 80 | 79.4 | 80 | 78.1 | -0.75% | 17 | 540 | 42,988 |
| 2017-11-15 | 82.5 | 80 | 82.5 | 80 | -2.91% | 12 | 190 | 15,366 |
| 2017-11-14 | 82 | 82.4 | 82.7 | 81.1 | +0.61% | 11 | 120 | 9,838 |
| 2017-11-13 | 77.7 | 81.9 | 81.9 | 77 | +5.00% | 77 | 2,330 | 186,905 |
| 2017-11-10 | 78 | 78 | 78 | 78 | +0.13% | 1 | 10 | 780 |
| 2017-11-09 | 77.9 | 77.9 | 77.9 | 77.9 | -0.13% | 2 | 300 | 23,370 |
| 2017-11-08 | 78.7 | 78 | 79.5 | 78 | -1.27% | 9 | 150 | 11,774 |
| 2017-11-07 | 80 | 79 | 80 | 77.1 | -0.63% | 10 | 190 | 14,875 |
| 2017-11-03 | 78.1 | 79.5 | 79.9 | 78.1 | +1.02% | 16 | 290 | 23,044 |
| 2017-11-02 | 78.4 | 78.7 | 79 | 78.4 | +1.94% | 17 | 1,760 | 139,000 |
| 2017-11-01 | 77.1 | 77.2 | 78.5 | 76.9 | -1.53% | 17 | 250 | 19,381 |
| 2017-10-31 | 78.5 | 78.4 | 78.5 | 77.5 | -1.38% | 5 | 80 | 6,244 |
| 2017-10-30 | 78.1 | 79.5 | 79.7 | 78.1 | +0.63% | 11 | 1,310 | 102,481 |
| 2017-10-27 | 79.5 | 79 | 79.5 | 77.5 | -0.50% | 8 | 200 | 15,790 |
| 2017-10-26 | 79.5 | 79.4 | 80.5 | 76.5 | -0.75% | 24 | 340 | 26,760 |
| 2017-10-24 | 82 | 80 | 82 | 80 | -2.32% | 13 | 600 | 48,215 |
| 2017-10-23 | 80.7 | 81.9 | 82 | 80.7 | +2.38% | 10 | 280 | 22,861 |
| 2017-10-20 | 79 | 80 | 80.5 | 79 | +1.27% | 11 | 180 | 14,394 |
| 2017-10-19 | 81.1 | 79 | 81.1 | 78 | -3.66% | 29 | 370 | 29,354 |
| 2017-10-17 | 83.5 | 82 | 83.5 | 79.1 | -1.32% | 37 | 1,010 | 82,077 |
| 2017-10-16 | 78 | 83.1 | 83.3 | 78 | +6.54% | 49 | 1,290 | 104,967 |
| 2017-10-13 | 76.1 | 78 | 79.8 | 76 | +1.30% | 37 | 1,030 | 80,891 |
| 2017-10-12 | 74.5 | 77 | 77.7 | 74.5 | +3.36% | 36 | 1,100 | 84,423 |
| 2017-10-11 | 74.4 | 74.5 | 74.5 | 74.4 | +0.68% | 3 | 110 | 8,193 |
| 2017-10-10 | 74 | 74 | 75 | 74 | 0.00% | 15 | 270 | 20,118 |
| 2017-10-09 | 74.7 | 74 | 74.7 | 72.6 | 0.00% | 13 | 350 | 25,695 |
| 2017-10-06 | 72.7 | 74 | 74 | 72.7 | +0.68% | 2 | 20 | 1,467 |
| 2017-10-05 | 75 | 73.5 | 75 | 71.6 | -0.68% | 30 | 540 | 39,173 |
| 2017-10-04 | 74.6 | 74 | 75.5 | 72.2 | -1.20% | 39 | 430 | 31,764 |
| 2017-10-03 | 75 | 74.9 | 75.6 | 74.9 | 0.00% | 6 | 130 | 9,799 |
| 2017-10-02 | 72.9 | 74.9 | 75 | 71 | -0.13% | 26 | 330 | 24,211 |
| 2017-09-29 | 74 | 75 | 75.5 | 73.3 | +1.35% | 35 | 1,670 | 125,189 |
| 2017-09-28 | 75.6 | 74 | 75.6 | 70.6 | -0.27% | 24 | 640 | 46,991 |
| 2017-09-27 | 75.3 | 74.2 | 75.3 | 72.2 | -1.20% | 19 | 980 | 71,302 |
| 2017-09-26 | 75 | 75.1 | 75.5 | 75 | +0.13% | 15 | 560 | 42,075 |
| 2017-09-25 | 74.5 | 75 | 75 | 72 | +1.35% | 34 | 5,210 | 388,293 |
| 2017-09-22 | 73.9 | 74 | 74 | 73.9 | +0.14% | 3 | 290 | 21,459 |
| 2017-09-21 | 73.7 | 73.9 | 74 | 73 | +0.96% | 13 | 6,060 | 447,868 |
| 2017-09-20 | 73 | 73.2 | 73.6 | 73 | +0.27% | 5 | 17,320 | 1,267,826 |
| 2017-09-19 | 72.8 | 73 | 75.2 | 72.5 | +0.55% | 12 | 490 | 35,911 |
| 2017-09-18 | 73.3 | 72.6 | 73.3 | 70.7 | +0.97% | 14 | 260 | 18,699 |
| 2017-09-15 | 72.9 | 71.9 | 73 | 68.3 | -1.10% | 30 | 1,310 | 91,095 |
| 2017-09-14 | 72.4 | 72.7 | 73.2 | 72.4 | +0.55% | 17 | 990 | 71,969 |
| 2017-09-13 | 72.9 | 72.3 | 72.9 | 68.7 | -0.55% | 32 | 710 | 50,774 |
| 2017-09-12 | 72.6 | 72.7 | 72.7 | 71 | +3.12% | 29 | 2,150 | 154,746 |
| 2017-09-11 | 72.8 | 70.5 | 72.8 | 67.9 | -3.03% | 93 | 4,100 | 282,303 |
| 2017-09-08 | 72 | 72.7 | 72.7 | 72 | 0.00% | 2 | 20 | 1,447 |
| 2017-09-07 | 72.8 | 72.7 | 72.9 | 72.7 | -0.14% | 3 | 50 | 3,641 |
| 2017-09-06 | 72.8 | 72.8 | 72.8 | 72.8 | -0.14% | 1 | 10 | 728 |
| 2017-09-05 | 72.9 | 72.9 | 72.9 | 72.9 | 0.00% | 3 | 40 | 2,916 |
| 2017-09-04 | 72.8 | 72.9 | 72.9 | 71 | +1.82% | 23 | 1,080 | 78,304 |
| 2017-09-01 | 71.5 | 71.6 | 72.7 | 70.1 | +0.85% | 19 | 600 | 43,179 |
| 2017-08-31 | 70 | 71 | 71.1 | 69.2 | 0.00% | 33 | 1,320 | 92,533 |
| 2017-08-30 | 68.6 | 71 | 71 | 68.6 | +3.80% | 32 | 1,200 | 83,769 |
| 2017-08-29 | 68.7 | 68.4 | 68.7 | 67 | -0.58% | 15 | 500 | 33,643 |
| 2017-08-28 | 68.7 | 68.8 | 68.8 | 66.2 | +0.15% | 18 | 350 | 23,499 |
| 2017-08-25 | 69.8 | 68.7 | 69.8 | 67 | -1.58% | 24 | 1,610 | 108,471 |
| 2017-08-24 | 68.4 | 69.8 | 69.8 | 66.5 | +1.90% | 63 | 61,680 | 4,296,497 |
| 2017-08-23 | 70.8 | 68.5 | 70.8 | 67 | -2.84% | 53 | 27,090 | 1,912,315 |
| 2017-08-22 | 71.4 | 70.5 | 71.5 | 68.1 | 0.00% | 40 | 2,090 | 144,944 |
| 2017-08-21 | 73.5 | 70.5 | 73.5 | 70.4 | -4.73% | 88 | 3,760 | 266,902 |
| 2017-08-18 | 74 | 74 | 74 | 74 | 0.00% | 1 | 10 | 740 |
| 2017-08-17 | 74.7 | 74 | 74.8 | 73.5 | +0.82% | 6 | 150 | 11,105 |
| 2017-08-16 | 73 | 73.4 | 73.4 | 72 | +1.24% | 11 | 280 | 20,486 |
| 2017-08-15 | 74.4 | 72.5 | 75.3 | 66.1 | -2.55% | 48 | 1,880 | 133,599 |
| 2017-08-14 | 75 | 74.4 | 75 | 74.4 | +1.78% | 2 | 20 | 1,494 |
| 2017-08-11 | 76 | 73.1 | 76 | 62.1 | -3.18% | 54 | 2,440 | 169,011 |
| 2017-08-10 | 75.4 | 75.5 | 75.5 | 75.4 | +0.13% | 3 | 220 | 16,590 |
| 2017-08-09 | 75.9 | 75.4 | 78 | 72.9 | +1.07% | 35 | 1,380 | 103,932 |
| 2017-08-08 | 77.9 | 74.6 | 78 | 74.6 | -1.19% | 32 | 1,250 | 94,641 |
| 2017-08-07 | 76.3 | 75.5 | 77.9 | 75 | +1.34% | 11 | 390 | 29,436 |
| 2017-08-04 | 75.1 | 74.5 | 75.1 | 74.5 | 0.00% | 3 | 30 | 2,242 |
| 2017-08-03 | 74.9 | 74.5 | 75.9 | 73.7 | -0.40% | 17 | 3,730 | 276,336 |
| 2017-08-02 | 76 | 74.8 | 77 | 74 | -0.27% | 16 | 680 | 51,394 |
| 2017-08-01 | 74.4 | 75 | 75 | 73.9 | +2.32% | 11 | 380 | 28,179 |
| 2017-07-31 | 74.9 | 73.3 | 76.9 | 73.3 | -2.27% | 18 | 900 | 66,682 |
| 2017-07-28 | 75.4 | 75 | 78.9 | 75 | +1.21% | 13 | 270 | 20,585 |
| 2017-07-27 | 76 | 74.1 | 76 | 74.1 | -1.33% | 14 | 930 | 69,997 |
| 2017-07-26 | 73.9 | 75.1 | 77 | 73.9 | +2.18% | 63 | 5,820 | 439,586 |
| 2017-07-25 | 73.9 | 73.5 | 73.9 | 73.5 | +1.24% | 2 | 20 | 1,474 |
| 2017-07-24 | 72.6 | 72.6 | 72.6 | 72.6 | 0.00% | 1 | 50 | 3,630 |
| 2017-07-21 | 72.6 | 72.6 | 72.6 | 72.6 | -1.76% | 7 | 1,500 | 108,900 |
| 2017-07-20 | 73.1 | 73.9 | 75 | 72.4 | -0.14% | 23 | 680 | 49,957 |
| 2017-07-19 | 74.1 | 74 | 74.9 | 74 | -1.20% | 5 | 590 | 43,790 |
| 2017-07-18 | 75.8 | 74.9 | 77 | 73 | -1.19% | 36 | 1,580 | 117,966 |
| 2017-07-17 | 75.8 | 75.8 | 77 | 72.3 | -0.13% | 44 | 2,340 | 175,472 |
| 2017-07-14 | 75.9 | 75.9 | 75.9 | 75.9 | +0.40% | 1 | 20 | 1,518 |
| 2017-07-13 | 74.9 | 75.6 | 75.7 | 73.7 | -0.66% | 4 | 50 | 3,755 |
| 2017-07-12 | 74.6 | 76.1 | 76.1 | 71.8 | +0.26% | 47 | 2,330 | 172,367 |
| 2017-07-11 | 76.8 | 75.9 | 78.7 | 74.5 | -3.07% | 23 | 2,910 | 220,869 |
| 2017-07-10 | 76.1 | 78.3 | 78.3 | 74.9 | +0.26% | 50 | 1,700 | 130,117 |
| 2017-07-07 | 78.1 | 78.1 | 78.1 | 78.1 | +1.83% | 1 | 10 | 781 |
| 2017-07-06 | 77.8 | 76.7 | 80.7 | 74.5 | +2.40% | 53 | 2,600 | 201,979 |
| 2017-07-05 | 74.9 | 74.9 | 76.9 | 74.8 | -2.47% | 13 | 1,070 | 80,890 |
| 2017-07-04 | 74 | 76.8 | 76.8 | 74 | +3.78% | 5 | 300 | 22,307 |
| 2017-07-03 | 73.5 | 74 | 74 | 73 | +1.37% | 4 | 380 | 28,105 |
| 2017-06-30 | 74.2 | 73 | 74.2 | 73 | -3.57% | 22 | 580 | 42,714 |
| 2017-06-29 | 78.9 | 75.7 | 78.9 | 74.2 | +0.93% | 11 | 400 | 29,930 |
| 2017-06-28 | 74.9 | 75 | 77.9 | 74.9 | +1.35% | 13 | 240 | 18,265 |
| 2017-06-27 | 75 | 74 | 75 | 74 | -2.63% | 6 | 440 | 32,586 |
| 2017-06-26 | 75 | 76 | 78 | 72.4 | -2.31% | 48 | 2,470 | 184,684 |
| 2017-06-23 | 77.9 | 77.8 | 77.9 | 77.8 | -1.39% | 3 | 30 | 2,335 |
| 2017-06-22 | 78.9 | 78.9 | 78.9 | 78.9 | +2.07% | 1 | 10 | 789 |
| 2017-06-21 | 75.9 | 77.3 | 77.9 | 75 | +2.52% | 12 | 740 | 55,822 |
| 2017-06-20 | 75.9 | 75.4 | 80.9 | 73 | +0.53% | 34 | 700 | 53,111 |
| 2017-06-19 | 77.6 | 75 | 77.6 | 72.1 | -0.53% | 25 | 450 | 33,790 |
| 2017-06-16 | 76.1 | 75.4 | 77.7 | 75.4 | -2.58% | 11 | 150 | 11,442 |
| 2017-06-15 | 76 | 77.4 | 77.7 | 76 | +0.52% | 8 | 11,870 | 921,204 |
| 2017-06-14 | 75 | 77 | 77.5 | 73.5 | -1.16% | 39 | 11,140 | 835,795 |
| 2017-06-13 | 76.1 | 77.9 | 77.9 | 76.1 | 0.00% | 2 | 40 | 3,062 |
| 2017-06-09 | 76.1 | 77.9 | 77.9 | 76.1 | 0.00% | 2 | 20 | 1,540 |
| 2017-06-08 | 77.1 | 77.9 | 77.9 | 77.1 | -0.13% | 2 | 20 | 1,550 |
| 2017-06-07 | 76.1 | 78 | 78 | 76.1 | +0.13% | 6 | 70 | 5,380 |
| 2017-06-06 | 77.9 | 77.9 | 77.9 | 77.9 | +2.77% | 1 | 10 | 779 |
| 2017-06-05 | 78.9 | 75.8 | 78.9 | 75.8 | +0.80% | 3 | 30 | 2,307 |
| 2017-06-02 | 76.9 | 75.2 | 79 | 73 | -2.21% | 41 | 790 | 60,257 |
| 2017-06-01 | 72.6 | 76.9 | 79.9 | 72.6 | -2.53% | 13 | 230 | 17,735 |
| 2017-05-31 | 79.9 | 78.9 | 79.9 | 74.7 | 0.00% | 22 | 370 | 28,596 |
| 2017-05-30 | 79.9 | 78.9 | 79.9 | 78.9 | +0.13% | 2 | 20 | 1,588 |
| 2017-05-29 | 78 | 78.8 | 79 | 78 | -0.25% | 11 | 120 | 9,433 |
| 2017-05-26 | 80 | 79 | 80 | 78 | +0.64% | 7 | 130 | 10,194 |
| 2017-05-25 | 81.9 | 78.5 | 81.9 | 78.3 | -1.26% | 19 | 3,850 | 313,194 |
| 2017-05-24 | 82 | 79.5 | 83.9 | 78.6 | -0.75% | 35 | 860 | 69,136 |
| 2017-05-23 | 79.9 | 80.1 | 83 | 79.9 | +0.25% | 46 | 3,210 | 261,583 |
| 2017-05-22 | 79 | 79.9 | 81 | 76.1 | -0.99% | 42 | 780 | 61,093 |
| 2017-05-19 | 80 | 80.7 | 82.8 | 80 | -0.12% | 14 | 300 | 24,191 |
| 2017-05-18 | 82 | 80.8 | 83 | 77.7 | -0.74% | 47 | 1,520 | 120,980 |
| 2017-05-17 | 82.6 | 81.4 | 82.6 | 80.7 | +0.37% | 9 | 710 | 57,520 |
| 2017-05-16 | 82 | 81.1 | 82 | 80.1 | -0.49% | 7 | 130 | 10,469 |
| 2017-05-15 | 82.9 | 81.5 | 82.9 | 80.8 | -0.61% | 20 | 1,240 | 100,523 |
| 2017-05-12 | 82.5 | 82 | 82.8 | 78.1 | +0.24% | 25 | 300 | 24,364 |
| 2017-05-11 | 82.9 | 81.8 | 82.9 | 79.1 | -0.24% | 29 | 1,590 | 126,984 |
| 2017-05-10 | 82.8 | 82 | 83 | 80.1 | +0.37% | 10 | 100 | 8,204 |
| 2017-05-05 | 81.9 | 81.7 | 81.9 | 80 | +0.12% | 5 | 60 | 4,856 |
| 2017-05-04 | 81 | 81.6 | 83 | 81 | +2.00% | 16 | 790 | 64,548 |
| 2017-05-03 | 80 | 80 | 80 | 80 | -2.32% | 1 | 10 | 800 |
| 2017-05-02 | 79 | 81.9 | 82 | 79 | +2.38% | 14 | 1,190 | 95,734 |
| 2017-04-28 | 81 | 80 | 82.3 | 78.2 | -1.11% | 50 | 2,310 | 183,646 |
| 2017-04-27 | 81.8 | 80.9 | 82.3 | 78 | -2.53% | 76 | 4,710 | 372,720 |
| 2017-04-26 | 83 | 83 | 85 | 83 | +1.22% | 17 | 650 | 54,663 |
| 2017-04-25 | 82 | 82 | 84 | 82 | 0.00% | 18 | 1,010 | 82,966 |
| 2017-04-24 | 80 | 82 | 85 | 79.1 | +2.50% | 77 | 6,470 | 531,528 |
| 2017-04-21 | 82.7 | 80 | 85 | 78.1 | -1.84% | 24 | 1,770 | 143,631 |
| 2017-04-20 | 81.2 | 81.5 | 83 | 78.1 | -1.81% | 48 | 2,780 | 223,848 |
| 2017-04-19 | 81.1 | 83 | 83 | 80 | 0.00% | 57 | 1,270 | 103,384 |
| 2017-04-18 | 85 | 83 | 86 | 81.8 | -1.19% | 64 | 9,530 | 785,359 |
| 2017-04-17 | 89.8 | 84 | 89.8 | 82 | -2.21% | 90 | 13,030 | 1,092,316 |
| 2017-04-14 | 88 | 85.9 | 90 | 84.1 | -1.49% | 23 | 1,170 | 100,224 |
| 2017-04-13 | 88 | 87.2 | 93.3 | 81.9 | -0.91% | 59 | 1,810 | 154,500 |
| 2017-04-12 | 94.9 | 88 | 94.9 | 85.9 | -2.22% | 31 | 1,000 | 87,383 |
| 2017-04-11 | 95.7 | 90 | 95.7 | 88.1 | +0.56% | 11 | 590 | 53,125 |
| 2017-04-10 | 92.9 | 89.5 | 92.9 | 88.1 | -0.56% | 14 | 220 | 19,675 |
| 2017-04-07 | 90 | 90 | 90.5 | 87.3 | -1.64% | 21 | 520 | 46,396 |
| 2017-04-06 | 93.3 | 91.5 | 93.8 | 91 | -1.51% | 7 | 140 | 12,895 |
| 2017-04-05 | 90.2 | 92.9 | 93.2 | 85.8 | +0.22% | 29 | 950 | 86,630 |
| 2017-04-04 | 90.8 | 92.7 | 92.7 | 90.3 | +2.89% | 14 | 760 | 69,289 |
| 2017-04-03 | 91 | 90.1 | 91 | 86 | +0.11% | 23 | 760 | 67,013 |
| 2017-03-31 | 91 | 90 | 93 | 85.3 | +0.56% | 28 | 9,240 | 850,569 |
| 2017-03-30 | 85.9 | 89.5 | 89.7 | 85.2 | +4.31% | 56 | 2,040 | 177,131 |
| 2017-03-29 | 86 | 85.8 | 86.6 | 83.5 | +0.70% | 29 | 2,280 | 193,345 |
| 2017-03-28 | 89.4 | 85.2 | 90.8 | 75.7 | -7.19% | 151 | 13,500 | 1,146,609 |
| 2017-03-27 | 91.8 | 91.8 | 91.8 | 91.8 | +0.22% | 1 | 10 | 918 |
| 2017-03-24 | 91.6 | 91.6 | 91.7 | 88.7 | -0.43% | 22 | 590 | 53,675 |
| 2017-03-23 | 92.6 | 92 | 93.1 | 92 | -0.22% | 13 | 720 | 66,817 |
| 2017-03-22 | 92.8 | 92.2 | 93 | 92 | -0.75% | 9 | 580 | 53,857 |
| 2017-03-21 | 92.9 | 92.9 | 94.1 | 91.2 | -0.85% | 29 | 19,550 | 1,835,667 |
| 2017-03-20 | 94 | 93.7 | 94.3 | 89.5 | -0.11% | 36 | 21,010 | 1,924,470 |
| 2017-03-17 | 93 | 93.8 | 96.6 | 92.2 | +0.75% | 28 | 1,240 | 117,258 |
| 2017-03-16 | 90 | 93.1 | 97.4 | 90 | +3.44% | 31 | 36,420 | 3,400,924 |
| 2017-03-15 | 88.5 | 90 | 92.2 | 88.5 | +2.27% | 36 | 4,210 | 380,283 |
| 2017-03-14 | 89.7 | 88 | 90.4 | 88 | -2.22% | 25 | 1,870 | 166,562 |
| 2017-03-13 | 90.6 | 90 | 92 | 89.9 | -1.10% | 24 | 3,010 | 272,279 |
| 2017-03-10 | 91.4 | 91 | 92 | 89.1 | +1.22% | 28 | 970 | 88,514 |
| 2017-03-09 | 88.1 | 89.9 | 91 | 86.1 | +0.67% | 60 | 2,170 | 193,874 |
| 2017-03-07 | 94 | 89.3 | 94 | 87 | -4.49% | 52 | 3,660 | 325,603 |
| 2017-03-06 | 94.9 | 93.5 | 95.8 | 91 | -1.89% | 91 | 4,580 | 421,203 |
| 2017-03-03 | 94.1 | 95.3 | 95.3 | 92.8 | +0.74% | 27 | 10,640 | 1,004,209 |
| 2017-03-02 | 92.9 | 94.6 | 94.7 | 92 | +3.96% | 48 | 10,520 | 978,467 |
| 2017-03-01 | 86.9 | 91 | 92.1 | 86.9 | +5.94% | 66 | 5,070 | 452,290 |
| 2017-02-28 | 92.2 | 85.9 | 93 | 80.2 | -7.24% | 136 | 9,610 | 861,631 |
| 2017-02-27 | 93.9 | 92.6 | 94.1 | 90 | -0.64% | 98 | 7,250 | 661,654 |
| 2017-02-24 | 94 | 93.2 | 94.2 | 90.8 | -2.82% | 28 | 570 | 52,611 |
| 2017-02-22 | 96.4 | 95.9 | 96.4 | 94.1 | -1.03% | 13 | 440 | 42,090 |
| 2017-02-21 | 96.8 | 96.9 | 96.9 | 95.8 | +0.73% | 16 | 1,870 | 179,621 |
| 2017-02-20 | 96.4 | 96.2 | 96.4 | 94.1 | +0.21% | 21 | 3,970 | 380,282 |
| 2017-02-17 | 96.4 | 96 | 96.5 | 94.8 | -0.41% | 25 | 34,570 | 3,317,777 |
| 2017-02-16 | 94.8 | 96.4 | 96.7 | 93.2 | -0.41% | 35 | 31,380 | 2,954,889 |
| 2017-02-15 | 97.9 | 96.8 | 97.9 | 94.2 | 0.00% | 31 | 3,730 | 357,233 |
| 2017-02-14 | 94.1 | 96.8 | 97 | 94.1 | +0.83% | 22 | 14,900 | 1,434,123 |
| 2017-02-13 | 97.6 | 96 | 97.6 | 93.4 | -1.64% | 28 | 17,090 | 1,605,365 |
| 2017-02-10 | 95.4 | 97.6 | 97.6 | 94.7 | +1.88% | 47 | 7,380 | 704,801 |
| 2017-02-09 | 96 | 95.8 | 98.5 | 94.2 | +0.84% | 33 | 2,090 | 204,138 |
| 2017-02-08 | 93.9 | 95 | 100.2 | 93.2 | +1.60% | 105 | 22,000 | 2,089,583 |
| 2017-02-07 | 91.5 | 93.5 | 95 | 91.4 | +1.85% | 43 | 19,490 | 1,789,950 |
| 2017-02-06 | 91.2 | 91.8 | 91.9 | 91.2 | +0.88% | 14 | 1,350 | 123,770 |
| 2017-02-03 | 91 | 91 | 91 | 88.8 | +1.11% | 89 | 9,070 | 816,558 |
| 2017-02-02 | 94 | 90 | 95 | 89 | -3.74% | 172 | 18,080 | 1,646,547 |
| 2017-02-01 | 91.7 | 93.5 | 93.8 | 91.7 | +1.85% | 30 | 1,810 | 168,537 |
| 2017-01-31 | 92.7 | 91.8 | 94.2 | 89.7 | -0.22% | 132 | 17,660 | 1,630,136 |
| 2017-01-30 | 93.5 | 92 | 95.4 | 92 | -2.44% | 105 | 51,230 | 4,791,540 |
| 2017-01-27 | 91 | 94.3 | 94.6 | 90.5 | +2.61% | 62 | 5,980 | 551,799 |
| 2017-01-26 | 92 | 91.9 | 95 | 90.1 | -0.11% | 99 | 5,720 | 530,540 |
| 2017-01-25 | 94 | 92 | 94.3 | 89 | -1.08% | 148 | 38,710 | 3,553,101 |
| 2017-01-24 | 97.2 | 93 | 97.6 | 90.1 | -4.71% | 118 | 46,010 | 4,342,883 |
| 2017-01-23 | 93 | 97.6 | 97.6 | 92 | +4.95% | 154 | 39,980 | 3,803,527 |
| 2017-01-20 | 92.1 | 93 | 93 | 90 | 0.00% | 27 | 590 | 54,104 |
| 2017-01-19 | 88.5 | 93 | 95.4 | 87 | +5.32% | 164 | 57,550 | 5,383,218 |
| 2017-01-18 | 87 | 88.3 | 88.9 | 86.5 | +1.73% | 41 | 4,140 | 362,870 |
| 2017-01-17 | 86.9 | 86.8 | 87.5 | 86 | +0.23% | 33 | 2,430 | 210,770 |
| 2017-01-16 | 87.1 | 86.6 | 87.6 | 85 | -0.92% | 79 | 1,320 | 113,494 |
| 2017-01-13 | 88.2 | 87.4 | 88.2 | 86.5 | -0.46% | 22 | 1,730 | 150,342 |
| 2017-01-12 | 89 | 87.8 | 89 | 87 | -1.13% | 17 | 1,260 | 110,069 |
| 2017-01-11 | 89 | 88.8 | 89 | 87 | +0.91% | 22 | 1,060 | 92,791 |
| 2017-01-10 | 88 | 88 | 93 | 86.4 | +1.15% | 143 | 9,170 | 816,781 |
| 2017-01-09 | 86.1 | 87 | 88.9 | 86.1 | +1.87% | 27 | 2,190 | 192,249 |
| 2017-01-06 | 88.8 | 85.4 | 88.8 | 85.4 | -2.06% | 9 | 6,070 | 524,426 |
| 2017-01-05 | 84 | 87.2 | 89.1 | 82.6 | +4.93% | 64 | 4,800 | 405,170 |
| 2017-01-04 | 87 | 83.1 | 87 | 82.1 | -3.48% | 32 | 1,470 | 123,505 |
| 2017-01-03 | 86.5 | 86.1 | 89 | 85.6 | 0.00% | 16 | 1,540 | 133,158 |