Казаньоргсинтез (Органический синтез)
KZOS
59.5 ₽ +2.41% ↑История котировок KZOS
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2017-12-29 | 80.2 | 79.6 | 81 | 79.5 | -1.36% | 20 | 3,700 | 295,630 |
| 2017-12-28 | 83.5 | 80.7 | 83.5 | 80.2 | -1.59% | 26 | 5,500 | 447,160 |
| 2017-12-27 | 80.4 | 82 | 83.8 | 79.7 | +2.24% | 80 | 36,000 | 2,903,760 |
| 2017-12-26 | 76.9 | 80.2 | 86.4 | 74.5 | +4.16% | 73 | 113,100 | 8,822,800 |
| 2017-12-25 | 73.7 | 77 | 81.6 | 73.4 | +4.19% | 50 | 43,500 | 3,287,390 |
| 2017-12-22 | 72.7 | 73.9 | 74.1 | 72.3 | +2.64% | 43 | 30,500 | 2,234,330 |
| 2017-12-21 | 73.1 | 72 | 73.1 | 71.9 | -0.28% | 15 | 11,600 | 835,410 |
| 2017-12-20 | 72.2 | 72.2 | 72.8 | 72 | -0.69% | 20 | 10,800 | 778,980 |
| 2017-12-19 | 73 | 72.7 | 73.4 | 72 | +0.97% | 35 | 102,500 | 7,470,490 |
| 2017-12-18 | 72.1 | 72 | 72.1 | 72 | -0.55% | 10 | 5,100 | 367,220 |
| 2017-12-15 | 72 | 72.4 | 72.5 | 72 | +0.56% | 13 | 3,700 | 266,770 |
| 2017-12-14 | 72.4 | 72 | 72.9 | 71.5 | +0.28% | 30 | 22,700 | 1,630,090 |
| 2017-12-13 | 73 | 71.8 | 73.1 | 71.8 | -1.64% | 29 | 42,300 | 3,055,600 |
| 2017-12-12 | 73.1 | 73 | 73.1 | 72.9 | +0.14% | 11 | 2,600 | 189,710 |
| 2017-12-11 | 72.6 | 72.9 | 73.4 | 72.6 | +0.55% | 17 | 11,800 | 860,480 |
| 2017-12-08 | 72.3 | 72.5 | 72.9 | 71.5 | -0.14% | 50 | 59,500 | 4,307,490 |
| 2017-12-07 | 73.4 | 72.6 | 74.5 | 72.6 | +0.41% | 29 | 11,600 | 847,730 |
| 2017-12-06 | 72.9 | 72.3 | 73 | 71.8 | 0.00% | 39 | 31,900 | 2,315,020 |
| 2017-12-05 | 72.7 | 72.3 | 73.4 | 71.9 | 0.00% | 53 | 26,500 | 1,913,780 |
| 2017-12-04 | 73 | 72.3 | 73 | 72.2 | -0.69% | 37 | 25,300 | 1,832,580 |
| 2017-12-01 | 73.1 | 72.8 | 73.1 | 72.8 | -0.27% | 5 | 500 | 36,450 |
| 2017-11-30 | 73.5 | 73 | 73.5 | 71.5 | +0.14% | 54 | 81,800 | 5,900,620 |
| 2017-11-29 | 73.3 | 72.9 | 73.3 | 72.7 | -0.41% | 14 | 3,400 | 247,670 |
| 2017-11-28 | 72.8 | 73.2 | 73.2 | 72.8 | +0.27% | 13 | 23,100 | 1,688,650 |
| 2017-11-27 | 73 | 73 | 73.3 | 72.7 | 0.00% | 12 | 2,800 | 204,290 |
| 2017-11-24 | 72.9 | 73 | 73.2 | 72 | +0.14% | 27 | 12,400 | 901,270 |
| 2017-11-23 | 72.5 | 72.9 | 72.9 | 72.4 | +0.69% | 12 | 2,600 | 188,990 |
| 2017-11-22 | 72.9 | 72.4 | 72.9 | 72.4 | -0.55% | 9 | 2,400 | 174,350 |
| 2017-11-21 | 72.8 | 72.8 | 72.8 | 72.8 | -0.55% | 5 | 1,400 | 101,920 |
| 2017-11-20 | 72.7 | 73.2 | 73.4 | 71.8 | +0.55% | 46 | 18,500 | 1,338,880 |
| 2017-11-17 | 72.8 | 72.8 | 72.8 | 72.3 | +0.28% | 10 | 1,300 | 94,240 |
| 2017-11-16 | 72.8 | 72.6 | 72.8 | 72.3 | +0.41% | 6 | 3,500 | 253,190 |
| 2017-11-15 | 72.7 | 72.3 | 73.1 | 72.3 | -0.69% | 31 | 13,300 | 965,980 |
| 2017-11-14 | 73 | 72.8 | 73 | 72.5 | +0.28% | 10 | 3,200 | 232,250 |
| 2017-11-13 | 73 | 72.6 | 73 | 72.4 | -0.55% | 12 | 4,300 | 312,250 |
| 2017-11-10 | 73.4 | 73 | 73.5 | 72.5 | 0.00% | 39 | 30,800 | 2,249,240 |
| 2017-11-09 | 73.6 | 73 | 73.6 | 73 | -0.27% | 15 | 6,700 | 490,620 |
| 2017-11-08 | 73.6 | 73.2 | 73.6 | 72.7 | +0.27% | 16 | 4,000 | 292,950 |
| 2017-11-07 | 72.3 | 73 | 73.5 | 72.3 | +0.97% | 35 | 33,800 | 2,470,430 |
| 2017-11-03 | 72.8 | 72.3 | 72.9 | 72.3 | +0.28% | 9 | 2,500 | 181,510 |
| 2017-11-02 | 72.1 | 72.1 | 72.8 | 71.7 | -1.10% | 20 | 21,900 | 1,582,220 |
| 2017-11-01 | 72.9 | 72.9 | 72.9 | 70.4 | 0.00% | 82 | 24,900 | 1,776,160 |
| 2017-10-31 | 72.3 | 72.9 | 73.8 | 72.3 | +0.83% | 13 | 2,200 | 160,330 |
| 2017-10-30 | 72.4 | 72.3 | 73.2 | 72.2 | -0.28% | 19 | 2,500 | 181,740 |
| 2017-10-27 | 71.7 | 72.5 | 73 | 71 | +0.69% | 41 | 13,100 | 938,970 |
| 2017-10-26 | 72.1 | 72 | 72.1 | 71.6 | -0.69% | 17 | 2,200 | 158,050 |
| 2017-10-25 | 73.3 | 72.5 | 73.3 | 72.5 | -1.89% | 13 | 1,600 | 116,570 |
| 2017-10-24 | 72.6 | 73.9 | 74.5 | 71.9 | +2.50% | 56 | 136,800 | 10,108,120 |
| 2017-10-23 | 72.8 | 72.1 | 74 | 72.1 | -0.96% | 10 | 1,400 | 101,910 |
| 2017-10-20 | 71.4 | 72.8 | 72.8 | 71 | +1.11% | 13 | 1,400 | 100,020 |
| 2017-10-19 | 72.9 | 72 | 72.9 | 71.1 | -0.41% | 31 | 15,200 | 1,082,810 |
| 2017-10-18 | 72.8 | 72.3 | 72.9 | 72.3 | -0.69% | 6 | 900 | 65,310 |
| 2017-10-17 | 72.5 | 72.8 | 72.9 | 72 | -0.27% | 11 | 1,700 | 123,290 |
| 2017-10-16 | 72.3 | 73 | 73 | 71.4 | +1.53% | 40 | 22,400 | 1,620,210 |
| 2017-10-13 | 71.8 | 71.9 | 71.9 | 71.8 | 0.00% | 9 | 6,400 | 460,130 |
| 2017-10-12 | 72 | 71.9 | 72.6 | 71.9 | -1.24% | 16 | 2,800 | 201,660 |
| 2017-10-11 | 71.9 | 72.8 | 72.8 | 70.3 | +1.25% | 35 | 21,900 | 1,579,450 |
| 2017-10-10 | 71.9 | 71.9 | 71.9 | 71.8 | -0.14% | 5 | 500 | 35,940 |
| 2017-10-09 | 70.9 | 72 | 72 | 70.9 | +1.41% | 20 | 14,700 | 1,052,810 |
| 2017-10-06 | 71.8 | 71 | 71.8 | 70.3 | -1.25% | 37 | 23,600 | 1,673,070 |
| 2017-10-05 | 71.7 | 71.9 | 72 | 70.1 | +0.70% | 36 | 60,500 | 4,273,350 |
| 2017-10-04 | 71.8 | 71.4 | 71.8 | 70.3 | -0.83% | 23 | 12,300 | 874,650 |
| 2017-10-03 | 71.6 | 72 | 72.1 | 71.6 | +0.56% | 9 | 2,200 | 157,840 |
| 2017-10-02 | 72.2 | 71.6 | 72.8 | 71.6 | -0.83% | 21 | 6,200 | 446,100 |
| 2017-09-29 | 72.3 | 72.2 | 72.3 | 72 | +0.28% | 9 | 4,000 | 288,650 |
| 2017-09-28 | 72.2 | 72 | 72.4 | 72 | 0.00% | 18 | 17,000 | 1,224,920 |
| 2017-09-27 | 72.5 | 72 | 72.9 | 72 | -0.96% | 24 | 17,700 | 1,278,040 |
| 2017-09-26 | 72.9 | 72.7 | 72.9 | 68.7 | +0.28% | 72 | 54,000 | 3,864,140 |
| 2017-09-25 | 72.4 | 72.5 | 72.6 | 71.9 | -0.28% | 7 | 2,500 | 180,960 |
| 2017-09-22 | 72.8 | 72.7 | 72.8 | 72.3 | +0.41% | 8 | 2,900 | 210,200 |
| 2017-09-21 | 77.9 | 72.4 | 77.9 | 72.2 | -0.82% | 5 | 2,300 | 166,800 |
| 2017-09-20 | 72.5 | 73 | 73 | 71.8 | +0.97% | 17 | 4,700 | 339,740 |
| 2017-09-19 | 72.2 | 72.3 | 72.7 | 72.1 | -0.28% | 23 | 7,400 | 534,520 |
| 2017-09-18 | 73.1 | 72.5 | 73.1 | 72.5 | -0.28% | 7 | 1,900 | 137,930 |
| 2017-09-15 | 73.7 | 72.7 | 73.7 | 71.7 | +0.97% | 22 | 3,200 | 231,290 |
| 2017-09-14 | 72 | 72 | 72.5 | 72 | 0.00% | 17 | 19,200 | 1,384,070 |
| 2017-09-13 | 72.2 | 72 | 72.2 | 72 | -0.96% | 11 | 4,500 | 324,030 |
| 2017-09-12 | 72.8 | 72.7 | 72.8 | 72.7 | +0.83% | 2 | 200 | 14,550 |
| 2017-09-11 | 72.8 | 72.1 | 73.4 | 72.1 | -1.50% | 29 | 8,800 | 636,890 |
| 2017-09-08 | 72.6 | 73.2 | 73.2 | 72.3 | +0.83% | 13 | 1,900 | 138,110 |
| 2017-09-07 | 72.7 | 72.6 | 73.2 | 72.1 | +0.14% | 15 | 1,500 | 109,110 |
| 2017-09-06 | 72.6 | 72.5 | 72.7 | 71.4 | -0.68% | 24 | 6,800 | 490,600 |
| 2017-09-05 | 71.2 | 73 | 74 | 71.2 | +1.39% | 39 | 60,500 | 4,459,720 |
| 2017-09-04 | 74 | 72 | 74 | 72 | -2.57% | 22 | 2,800 | 203,680 |
| 2017-09-01 | 74.1 | 73.9 | 74.1 | 73.4 | 0.00% | 15 | 2,300 | 169,760 |
| 2017-08-31 | 73 | 73.9 | 73.9 | 72.5 | -1.07% | 14 | 8,700 | 635,600 |
| 2017-08-30 | 73.3 | 74.7 | 74.7 | 73 | +2.19% | 29 | 34,800 | 2,595,430 |
| 2017-08-29 | 74 | 73.1 | 74 | 73 | -1.08% | 27 | 6,800 | 498,880 |
| 2017-08-28 | 74.6 | 73.9 | 74.7 | 73.1 | -1.47% | 43 | 13,700 | 1,010,690 |
| 2017-08-25 | 73.7 | 75 | 77.4 | 72.6 | +4.02% | 45 | 163,400 | 12,062,230 |
| 2017-08-24 | 72.7 | 72.1 | 74.4 | 72.1 | -0.41% | 19 | 7,600 | 552,260 |
| 2017-08-23 | 73.5 | 72.4 | 73.5 | 71.5 | -1.23% | 14 | 7,800 | 567,820 |
| 2017-08-22 | 73.8 | 73.3 | 73.8 | 72.8 | +0.41% | 7 | 700 | 51,310 |
| 2017-08-21 | 72.9 | 73 | 73 | 71.5 | +2.10% | 46 | 28,100 | 2,045,420 |
| 2017-08-18 | 72.1 | 71.5 | 72.2 | 71 | -2.05% | 13 | 3,300 | 234,900 |
| 2017-08-17 | 73.9 | 73 | 73.9 | 71 | +1.53% | 17 | 19,800 | 1,434,650 |
| 2017-08-16 | 72 | 71.9 | 73 | 71 | +0.28% | 9 | 1,300 | 93,760 |
| 2017-08-15 | 70.9 | 71.7 | 73 | 70.5 | +0.99% | 36 | 100,900 | 7,249,530 |
| 2017-08-14 | 72 | 71 | 72.6 | 71 | 0.00% | 15 | 8,400 | 597,100 |
| 2017-08-11 | 70.6 | 71 | 71.1 | 70.5 | -1.11% | 13 | 2,500 | 177,410 |
| 2017-08-10 | 72 | 71.8 | 74 | 71.8 | -0.14% | 21 | 35,900 | 2,592,150 |
| 2017-08-09 | 70.1 | 71.9 | 72 | 69 | +2.13% | 42 | 16,900 | 1,206,620 |
| 2017-08-08 | 67.7 | 70.4 | 70.8 | 67.7 | -1.54% | 12 | 1,200 | 84,120 |
| 2017-08-07 | 69.9 | 71.5 | 71.9 | 69.9 | -0.42% | 16 | 2,900 | 207,010 |
| 2017-08-04 | 68.7 | 71.8 | 71.9 | 68.7 | +0.56% | 20 | 9,300 | 666,500 |
| 2017-08-03 | 72.9 | 71.4 | 72.9 | 69.1 | 0.00% | 23 | 4,100 | 292,170 |
| 2017-08-02 | 71.5 | 71.4 | 71.5 | 70.4 | -0.56% | 20 | 10,100 | 719,940 |
| 2017-08-01 | 73 | 71.8 | 73 | 68.9 | 0.00% | 24 | 7,600 | 541,890 |
| 2017-07-31 | 69.7 | 71.8 | 72 | 68.1 | +2.87% | 18 | 13,700 | 975,670 |
| 2017-07-28 | 73 | 69.8 | 73 | 61.9 | -0.43% | 45 | 7,900 | 545,200 |
| 2017-07-27 | 71.7 | 70.1 | 71.7 | 70 | -2.09% | 9 | 4,800 | 336,890 |
| 2017-07-26 | 71.8 | 71.6 | 71.8 | 71.6 | +0.14% | 9 | 19,400 | 1,392,830 |
| 2017-07-25 | 70 | 71.5 | 71.7 | 70 | -0.14% | 4 | 1,300 | 91,320 |
| 2017-07-24 | 71.2 | 71.6 | 71.6 | 69 | +1.13% | 19 | 5,300 | 370,910 |
| 2017-07-21 | 70.4 | 70.8 | 71 | 70.3 | +0.28% | 22 | 8,400 | 592,570 |
| 2017-07-20 | 69.3 | 70.6 | 70.7 | 69.3 | +2.77% | 27 | 16,700 | 1,170,750 |
| 2017-07-19 | 67.5 | 68.7 | 69.5 | 67 | +2.54% | 73 | 84,000 | 5,746,080 |
| 2017-07-18 | 65.7 | 67 | 67.2 | 65 | +2.76% | 45 | 42,200 | 2,801,800 |
| 2017-07-17 | 64.6 | 65.2 | 65.2 | 64 | +3.49% | 18 | 5,200 | 337,290 |
| 2017-07-14 | 64.8 | 63 | 64.9 | 60.2 | -0.79% | 76 | 39,900 | 2,496,200 |
| 2017-07-13 | 64 | 63.5 | 65.5 | 63.3 | -1.55% | 29 | 12,100 | 771,090 |
| 2017-07-12 | 64.3 | 64.5 | 66.3 | 64.3 | +1.10% | 17 | 1,800 | 117,010 |
| 2017-07-11 | 63.4 | 63.8 | 65 | 63.3 | +1.27% | 48 | 52,500 | 3,352,090 |
| 2017-07-10 | 62.4 | 63 | 63 | 62 | +2.44% | 41 | 13,500 | 846,950 |
| 2017-07-07 | 62 | 61.5 | 62.6 | 60.1 | -0.49% | 61 | 57,900 | 3,516,680 |
| 2017-07-06 | 64.2 | 61.8 | 64.3 | 61.8 | -3.44% | 106 | 78,900 | 4,935,240 |
| 2017-07-05 | 63.7 | 64 | 64.9 | 63.7 | 0.00% | 8 | 1,800 | 115,200 |
| 2017-07-04 | 64 | 64 | 64 | 63 | -0.62% | 11 | 4,200 | 265,530 |
| 2017-07-03 | 63.1 | 64.4 | 64.4 | 63.1 | +1.58% | 8 | 1,100 | 70,000 |
| 2017-06-30 | 64 | 63.4 | 64 | 63 | -0.16% | 11 | 1,300 | 82,510 |
| 2017-06-29 | 63.3 | 63.5 | 63.8 | 62.9 | +1.76% | 12 | 2,000 | 126,170 |
| 2017-06-28 | 60.9 | 62.4 | 62.7 | 60.6 | +3.14% | 54 | 10,300 | 637,030 |
| 2017-06-27 | 60.9 | 60.5 | 62 | 60.5 | -0.82% | 25 | 11,100 | 676,200 |
| 2017-06-26 | 62.6 | 61 | 63.4 | 61 | -1.61% | 48 | 38,500 | 2,355,410 |
| 2017-06-23 | 62.2 | 62 | 62.4 | 62 | -1.43% | 25 | 10,400 | 645,060 |
| 2017-06-22 | 63.1 | 62.9 | 63.2 | 62.6 | -1.26% | 18 | 3,000 | 188,500 |
| 2017-06-21 | 64.6 | 63.7 | 64.6 | 63 | -0.62% | 43 | 22,800 | 1,458,100 |
| 2017-06-20 | 63.2 | 64.1 | 64.1 | 62 | +1.75% | 42 | 14,900 | 941,210 |
| 2017-06-19 | 64.1 | 63 | 64.2 | 61.7 | -1.56% | 38 | 8,000 | 497,890 |
| 2017-06-16 | 64.2 | 64 | 64.2 | 62.6 | +1.91% | 11 | 1,100 | 70,030 |
| 2017-06-15 | 64.5 | 62.8 | 64.5 | 62 | -1.26% | 24 | 9,100 | 569,680 |
| 2017-06-14 | 63.5 | 63.6 | 64 | 62.2 | -0.47% | 38 | 15,200 | 951,640 |
| 2017-06-13 | 67.4 | 63.9 | 67.4 | 63.9 | -1.99% | 35 | 8,300 | 535,880 |
| 2017-06-09 | 64.6 | 65.2 | 67 | 60.3 | +0.31% | 75 | 26,300 | 1,639,580 |
| 2017-06-08 | 64.9 | 65 | 65 | 64.9 | 0.00% | 5 | 6,600 | 428,940 |
| 2017-06-07 | 65.7 | 65 | 65.7 | 63.9 | -0.15% | 21 | 7,100 | 458,290 |
| 2017-06-06 | 66 | 65.1 | 66 | 64 | -0.61% | 18 | 10,700 | 691,150 |
| 2017-06-05 | 66.4 | 65.5 | 66.4 | 65.5 | -1.50% | 11 | 7,400 | 488,240 |
| 2017-06-02 | 66.2 | 66.5 | 67.4 | 64.5 | 0.00% | 35 | 20,400 | 1,336,500 |
| 2017-06-01 | 66 | 66.5 | 66.8 | 66 | -0.30% | 11 | 2,100 | 139,860 |
| 2017-05-31 | 67 | 66.7 | 67.1 | 66 | -0.45% | 36 | 6,000 | 398,090 |
| 2017-05-30 | 67 | 67 | 67.3 | 66.2 | 0.00% | 24 | 2,900 | 193,350 |
| 2017-05-29 | 66.6 | 67 | 67.9 | 66 | +0.60% | 56 | 19,000 | 1,265,030 |
| 2017-05-26 | 67 | 66.6 | 67.5 | 66 | +0.30% | 80 | 45,700 | 3,036,510 |
| 2017-05-25 | 65.6 | 66.4 | 66.6 | 65 | +0.61% | 36 | 16,600 | 1,097,410 |
| 2017-05-24 | 64.7 | 66 | 66 | 64 | -0.75% | 31 | 6,600 | 430,160 |
| 2017-05-23 | 65 | 66.5 | 66.5 | 64.5 | +2.47% | 40 | 56,900 | 3,689,330 |
| 2017-05-22 | 63.7 | 64.9 | 65 | 62.5 | +3.67% | 46 | 9,100 | 580,880 |
| 2017-05-19 | 64.7 | 62.6 | 64.7 | 62.6 | -0.79% | 15 | 2,300 | 145,160 |
| 2017-05-18 | 65 | 63.1 | 65.3 | 62.1 | -2.47% | 43 | 12,200 | 775,900 |
| 2017-05-17 | 65.7 | 64.7 | 65.9 | 64.7 | -3.14% | 44 | 20,100 | 1,308,130 |
| 2017-05-16 | 67.9 | 66.8 | 67.9 | 65.6 | -1.62% | 26 | 4,700 | 311,600 |
| 2017-05-15 | 66.1 | 67.9 | 67.9 | 66.1 | +3.19% | 58 | 26,400 | 1,769,770 |
| 2017-05-12 | 66.1 | 65.8 | 66.8 | 65 | -0.30% | 54 | 22,000 | 1,442,300 |
| 2017-05-11 | 65.6 | 66 | 66.8 | 65 | +0.46% | 55 | 48,200 | 3,167,930 |
| 2017-05-10 | 66.1 | 65.7 | 66.8 | 65 | -0.45% | 84 | 33,200 | 2,188,780 |
| 2017-05-05 | 66.1 | 66 | 67 | 65.1 | -1.49% | 52 | 20,100 | 1,322,700 |
| 2017-05-04 | 65.5 | 67 | 67 | 63.1 | +4.20% | 209 | 80,300 | 5,275,620 |
| 2017-05-03 | 63.8 | 64.3 | 64.5 | 63.1 | +1.42% | 52 | 17,400 | 1,114,280 |
| 2017-05-02 | 61.5 | 63.4 | 63.5 | 60.5 | +3.09% | 181 | 109,400 | 6,832,540 |
| 2017-04-28 | 59.5 | 61.5 | 62.8 | 58.7 | +2.84% | 116 | 44,700 | 2,696,160 |
| 2017-04-27 | 59.9 | 59.8 | 59.9 | 58.4 | +0.67% | 33 | 86,000 | 5,036,700 |
| 2017-04-26 | 58 | 59.4 | 59.4 | 57 | +2.06% | 88 | 86,300 | 5,021,650 |
| 2017-04-25 | 57.4 | 58.2 | 58.2 | 55.1 | +0.52% | 133 | 87,000 | 4,956,700 |
| 2017-04-24 | 59.1 | 57.9 | 59.6 | 57 | -1.19% | 186 | 62,200 | 3,577,440 |
| 2017-04-21 | 60.3 | 58.6 | 60.8 | 57 | -9.29% | 292 | 61,500 | 3,573,030 |
| 2017-04-20 | 66.8 | 64.6 | 66.8 | 64.5 | -3.44% | 162 | 77,000 | 5,020,740 |
| 2017-04-19 | 66 | 66.9 | 67 | 63.9 | +3.56% | 170 | 122,700 | 8,033,110 |
| 2017-04-18 | 66 | 64.6 | 72.1 | 63.6 | -4.86% | 268 | 124,700 | 8,201,200 |
| 2017-04-17 | 63.9 | 67.9 | 68 | 63.9 | +5.60% | 94 | 85,300 | 5,582,380 |
| 2017-04-14 | 64.3 | 64.3 | 64.5 | 63.1 | +0.47% | 81 | 75,300 | 4,796,420 |
| 2017-04-13 | 64.5 | 64 | 65.4 | 62.3 | +0.16% | 134 | 55,400 | 3,528,160 |
| 2017-04-12 | 65 | 63.9 | 65 | 63.6 | 0.00% | 126 | 42,800 | 2,750,840 |
| 2017-04-11 | 63.1 | 63.9 | 64 | 62 | +1.91% | 108 | 43,200 | 2,723,510 |
| 2017-04-10 | 63.3 | 62.7 | 63.4 | 60.7 | -0.63% | 160 | 61,700 | 3,837,700 |
| 2017-04-07 | 63 | 63.1 | 63.2 | 62.1 | +0.16% | 53 | 42,800 | 2,681,540 |
| 2017-04-06 | 62.2 | 63 | 63 | 61.2 | +1.29% | 87 | 80,600 | 5,015,250 |
| 2017-04-05 | 61 | 62.2 | 62.9 | 60 | +4.01% | 139 | 107,400 | 6,612,760 |
| 2017-04-04 | 58.2 | 59.8 | 62.4 | 57.2 | +2.40% | 122 | 221,500 | 13,006,450 |
| 2017-04-03 | 57.6 | 58.4 | 58.4 | 57 | +0.86% | 85 | 111,800 | 6,443,000 |
| 2017-03-31 | 57.5 | 57.9 | 58 | 56.9 | +1.05% | 40 | 12,800 | 734,820 |
| 2017-03-30 | 57.4 | 57.3 | 57.7 | 56.6 | -0.35% | 64 | 33,700 | 1,925,360 |
| 2017-03-29 | 58.7 | 57.5 | 58.7 | 56.9 | -2.21% | 235 | 162,900 | 9,352,490 |
| 2017-03-28 | 58.4 | 58.8 | 59.8 | 57.1 | +0.68% | 103 | 66,700 | 3,868,390 |
| 2017-03-27 | 57.2 | 58.4 | 58.4 | 57 | +1.04% | 42 | 22,500 | 1,296,770 |
| 2017-03-24 | 57.4 | 57.8 | 57.9 | 57.2 | +0.17% | 52 | 23,700 | 1,362,330 |
| 2017-03-23 | 58.3 | 57.7 | 58.3 | 55 | -0.52% | 126 | 103,500 | 5,914,320 |
| 2017-03-22 | 57.7 | 58 | 58 | 55.7 | +0.69% | 97 | 139,800 | 7,978,770 |
| 2017-03-21 | 58.7 | 57.6 | 59 | 57 | +0.17% | 130 | 127,800 | 7,342,480 |
| 2017-03-20 | 56.8 | 57.5 | 58.2 | 55.1 | +1.23% | 85 | 121,300 | 6,961,730 |
| 2017-03-17 | 56.5 | 56.8 | 60 | 55.1 | +0.71% | 136 | 69,300 | 3,918,130 |
| 2017-03-16 | 55.3 | 56.4 | 56.5 | 54.5 | +3.30% | 75 | 146,100 | 8,158,660 |
| 2017-03-15 | 54.1 | 54.6 | 56 | 52.5 | +1.49% | 91 | 50,400 | 2,737,820 |
| 2017-03-14 | 55.4 | 53.8 | 56 | 53.7 | -3.06% | 149 | 43,900 | 2,414,020 |
| 2017-03-13 | 55.5 | 55.5 | 56 | 53.8 | +6.94% | 112 | 54,300 | 2,982,050 |
| 2017-03-10 | 50.5 | 51.9 | 52 | 49.6 | +4.01% | 40 | 79,200 | 4,094,380 |
| 2017-03-09 | 48.8 | 49.9 | 49.9 | 48 | +0.81% | 83 | 66,100 | 3,257,330 |
| 2017-03-07 | 49.9 | 49.5 | 49.9 | 49.2 | -0.80% | 18 | 10,400 | 512,700 |
| 2017-03-06 | 49.6 | 49.9 | 50 | 49.6 | +1.42% | 19 | 8,200 | 409,500 |
| 2017-03-03 | 51.1 | 49.2 | 51.5 | 49.2 | -4.28% | 58 | 19,700 | 989,320 |
| 2017-03-02 | 50.4 | 51.4 | 51.4 | 49.8 | +2.39% | 23 | 7,900 | 399,010 |
| 2017-03-01 | 49.1 | 50.2 | 50.2 | 49.1 | +1.62% | 45 | 32,300 | 1,602,340 |
| 2017-02-28 | 48.6 | 49.4 | 49.5 | 48 | +1.02% | 48 | 65,000 | 3,182,470 |
| 2017-02-27 | 48.5 | 48.9 | 48.9 | 48 | +1.03% | 34 | 19,300 | 937,430 |
| 2017-02-24 | 48.3 | 48.4 | 48.4 | 48.2 | +0.83% | 8 | 1,600 | 77,340 |
| 2017-02-22 | 47.1 | 48 | 48 | 47 | +1.27% | 34 | 11,000 | 525,650 |
| 2017-02-21 | 47 | 47.4 | 47.5 | 45.1 | +0.64% | 61 | 64,000 | 2,976,940 |
| 2017-02-20 | 47.1 | 47.1 | 48 | 44.1 | -1.67% | 37 | 6,200 | 285,670 |
| 2017-02-17 | 48.4 | 47.9 | 48.4 | 47.7 | -1.03% | 10 | 5,600 | 268,590 |
| 2017-02-16 | 48.1 | 48.4 | 48.4 | 48.1 | +0.21% | 10 | 2,300 | 110,900 |
| 2017-02-15 | 47.8 | 48.3 | 48.7 | 47.6 | +0.62% | 21 | 5,000 | 239,700 |
| 2017-02-14 | 48.1 | 48 | 49 | 47.2 | +0.42% | 52 | 56,800 | 2,762,580 |
| 2017-02-13 | 47 | 47.8 | 47.9 | 46.5 | +1.49% | 47 | 22,800 | 1,082,570 |
| 2017-02-10 | 46.5 | 47.1 | 47.1 | 46.2 | +1.29% | 27 | 48,100 | 2,243,840 |
| 2017-02-09 | 47.8 | 46.5 | 47.8 | 45.6 | -2.11% | 22 | 19,100 | 900,170 |
| 2017-02-08 | 47.2 | 47.5 | 47.9 | 47.2 | +1.06% | 19 | 40,900 | 1,943,770 |
| 2017-02-07 | 46.2 | 47 | 47.1 | 46 | +2.17% | 30 | 24,900 | 1,163,330 |
| 2017-02-06 | 45.9 | 46 | 46.7 | 45 | 0.00% | 53 | 82,200 | 3,769,440 |
| 2017-02-03 | 45.5 | 46 | 46 | 44.8 | +0.88% | 73 | 31,900 | 1,446,010 |
| 2017-02-02 | 45.9 | 45.6 | 46 | 44.7 | -0.65% | 50 | 21,300 | 961,720 |
| 2017-02-01 | 46 | 45.9 | 46 | 45.6 | +0.22% | 12 | 60,000 | 2,751,870 |
| 2017-01-31 | 45.7 | 45.8 | 46.5 | 45.1 | +2.00% | 12 | 1,400 | 64,180 |
| 2017-01-30 | 45 | 44.9 | 46 | 44.9 | -0.22% | 27 | 16,400 | 743,200 |
| 2017-01-27 | 45 | 45 | 45.9 | 44.5 | 0.00% | 23 | 16,600 | 746,580 |
| 2017-01-26 | 44.5 | 45 | 45.5 | 44.2 | +1.58% | 33 | 46,500 | 2,085,770 |
| 2017-01-25 | 44.2 | 44.3 | 44.5 | 43.8 | +0.68% | 41 | 12,600 | 556,500 |
| 2017-01-24 | 43.6 | 44 | 44.3 | 43 | +1.62% | 63 | 18,000 | 787,080 |
| 2017-01-23 | 43 | 43.3 | 43.3 | 42 | +0.46% | 32 | 6,000 | 254,440 |
| 2017-01-20 | 42.1 | 43.1 | 43.6 | 42.1 | -0.69% | 13 | 2,900 | 125,230 |
| 2017-01-19 | 43.8 | 43.4 | 43.8 | 43 | -1.36% | 22 | 6,100 | 264,710 |
| 2017-01-18 | 44.4 | 44 | 44.7 | 44 | -0.45% | 12 | 2,600 | 115,190 |
| 2017-01-17 | 44.1 | 44.2 | 44.2 | 44 | +0.45% | 8 | 9,700 | 427,020 |
| 2017-01-16 | 43.6 | 44 | 44.7 | 43.6 | +0.46% | 23 | 5,200 | 230,270 |
| 2017-01-13 | 44.3 | 43.8 | 44.3 | 43.8 | -0.68% | 9 | 1,700 | 75,130 |
| 2017-01-12 | 44.4 | 44.1 | 44.7 | 44.1 | -0.45% | 13 | 4,700 | 208,420 |
| 2017-01-11 | 43.9 | 44.3 | 44.3 | 43.9 | +0.91% | 24 | 5,900 | 260,410 |
| 2017-01-10 | 43.8 | 43.9 | 43.9 | 43.1 | +0.46% | 42 | 8,100 | 353,410 |
| 2017-01-09 | 43.4 | 43.7 | 43.7 | 43.2 | +0.23% | 32 | 4,600 | 200,130 |
| 2017-01-06 | 43.7 | 43.6 | 43.7 | 43.1 | +0.23% | 10 | 1,500 | 65,190 |
| 2017-01-05 | 42.6 | 43.5 | 43.5 | 42.5 | +0.23% | 28 | 4,200 | 181,480 |
| 2017-01-04 | 43 | 43.4 | 43.4 | 42.8 | +0.93% | 13 | 2,300 | 98,890 |
| 2017-01-03 | 43.6 | 43 | 43.6 | 40.1 | 0.00% | 55 | 12,600 | 533,220 |