СМЗ (Соликамский магниевый завод)
MGNZ
0 ₽ 0%История котировок MGNZ
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2015-12-30 | 4430 | 4460 | 4460 | 4430 | +3.48% | 4 | 11 | 49,020 |
| 2015-12-29 | 4330 | 4310 | 4330 | 4310 | +0.23% | 3 | 9 | 38,870 |
| 2015-12-28 | 4300 | 4300 | 4300 | 4300 | 0.00% | 1 | 4 | 17,200 |
| 2015-12-25 | 4390 | 4300 | 4390 | 4300 | -2.27% | 2 | 2 | 8,690 |
| 2015-12-24 | 4400 | 4400 | 4400 | 4400 | -0.45% | 1 | 1 | 4,400 |
| 2015-12-22 | 4400 | 4420 | 4440 | 4350 | +0.45% | 10 | 13 | 57,230 |
| 2015-12-21 | 4470 | 4400 | 4470 | 4240 | +1.38% | 6 | 11 | 48,270 |
| 2015-12-18 | 4440 | 4340 | 4500 | 4250 | -0.23% | 21 | 27 | 116,760 |
| 2015-12-17 | 4440 | 4350 | 4450 | 4350 | -2.03% | 7 | 11 | 48,830 |
| 2015-12-16 | 4550 | 4440 | 4570 | 4360 | -1.33% | 12 | 17 | 76,060 |
| 2015-12-15 | 4300 | 4500 | 4500 | 4300 | +4.17% | 16 | 26 | 114,910 |
| 2015-12-14 | 4250 | 4320 | 4430 | 4250 | +1.65% | 8 | 19 | 81,790 |
| 2015-12-11 | 4130 | 4250 | 4330 | 4120 | +2.16% | 34 | 142 | 604,450 |
| 2015-12-10 | 4540 | 4160 | 4670 | 3990 | -10.54% | 152 | 594 | 2,457,710 |
| 2015-12-09 | 4200 | 4650 | 5100 | 4200 | +14.81% | 148 | 770 | 3,707,580 |
| 2015-12-08 | 4030 | 4050 | 4080 | 4020 | -1.22% | 10 | 105 | 425,250 |
| 2015-12-07 | 4050 | 4100 | 4100 | 4050 | +0.74% | 2 | 6 | 24,550 |
| 2015-12-04 | 4070 | 4070 | 4070 | 4070 | -1.21% | 1 | 1 | 4,070 |
| 2015-12-03 | 4120 | 4120 | 4120 | 4120 | -2.60% | 1 | 6 | 24,720 |
| 2015-12-01 | 4160 | 4230 | 4230 | 4160 | +2.67% | 6 | 10 | 41,880 |
| 2015-11-27 | 4120 | 4120 | 4120 | 4120 | +0.24% | 1 | 1 | 4,120 |
| 2015-11-25 | 4070 | 4110 | 4110 | 4010 | +0.98% | 14 | 15 | 60,960 |
| 2015-11-24 | 4190 | 4070 | 4200 | 3950 | -2.16% | 63 | 305 | 1,229,610 |
| 2015-11-23 | 4160 | 4160 | 4160 | 4160 | -0.95% | 1 | 1 | 4,160 |
| 2015-11-20 | 4270 | 4200 | 4270 | 4150 | +1.45% | 6 | 15 | 62,650 |
| 2015-11-19 | 4170 | 4140 | 4170 | 4140 | +0.49% | 3 | 5 | 20,760 |
| 2015-11-18 | 4280 | 4120 | 4290 | 4120 | -2.60% | 15 | 35 | 146,500 |
| 2015-11-17 | 4120 | 4230 | 4230 | 4110 | +2.67% | 3 | 5 | 20,800 |
| 2015-11-16 | 4110 | 4120 | 4270 | 4110 | -6.15% | 12 | 22 | 91,330 |
| 2015-11-13 | 4380 | 4390 | 4390 | 4380 | +3.29% | 3 | 5 | 21,930 |
| 2015-11-12 | 4230 | 4250 | 4350 | 4230 | -0.23% | 5 | 7 | 30,200 |
| 2015-11-11 | 4460 | 4260 | 4460 | 4210 | -4.70% | 11 | 27 | 117,300 |
| 2015-11-10 | 4470 | 4470 | 4470 | 4470 | -4.28% | 1 | 1 | 4,470 |
| 2015-11-09 | 4470 | 4670 | 4670 | 4470 | -0.64% | 3 | 3 | 13,610 |
| 2015-11-06 | 4700 | 4700 | 4700 | 4700 | +0.21% | 2 | 10 | 47,000 |
| 2015-11-05 | 4690 | 4690 | 4690 | 4690 | +0.21% | 1 | 1 | 4,690 |
| 2015-11-03 | 4400 | 4680 | 4690 | 4400 | +6.36% | 21 | 42 | 193,270 |
| 2015-11-02 | 4490 | 4400 | 4500 | 4350 | -4.14% | 14 | 17 | 75,330 |
| 2015-10-29 | 4590 | 4590 | 4590 | 4590 | +3.15% | 1 | 1 | 4,590 |
| 2015-10-28 | 4460 | 4450 | 4460 | 4450 | -3.26% | 2 | 25 | 111,300 |
| 2015-10-27 | 4600 | 4600 | 4600 | 4600 | -0.86% | 1 | 1 | 4,600 |
| 2015-10-22 | 4580 | 4640 | 4640 | 4450 | +7.91% | 25 | 85 | 384,720 |
| 2015-10-21 | 4240 | 4300 | 4600 | 4240 | +1.65% | 31 | 69 | 308,340 |
| 2015-10-20 | 4300 | 4230 | 4300 | 4230 | +1.68% | 2 | 2 | 8,530 |
| 2015-10-19 | 4280 | 4160 | 4280 | 4160 | -1.19% | 4 | 4 | 16,790 |
| 2015-10-16 | 4230 | 4210 | 4230 | 4160 | -4.32% | 11 | 21 | 88,210 |
| 2015-10-15 | 4300 | 4400 | 4400 | 4230 | -3.51% | 11 | 18 | 76,870 |
| 2015-10-14 | 4250 | 4560 | 4680 | 4240 | +6.79% | 25 | 77 | 336,680 |
| 2015-10-13 | 4110 | 4270 | 4270 | 4110 | +2.89% | 6 | 10 | 42,130 |
| 2015-10-12 | 4200 | 4150 | 4200 | 4150 | +1.22% | 10 | 32 | 133,650 |
| 2015-10-09 | 4050 | 4100 | 4180 | 4050 | +1.74% | 10 | 19 | 77,980 |
| 2015-10-08 | 4030 | 4030 | 4030 | 4030 | +0.25% | 8 | 71 | 286,130 |
| 2015-10-06 | 4040 | 4020 | 4040 | 4020 | -1.71% | 3 | 3 | 12,090 |
| 2015-10-05 | 4040 | 4090 | 4090 | 4020 | +1.49% | 8 | 14 | 56,620 |
| 2015-10-02 | 4040 | 4030 | 4040 | 4030 | -0.98% | 3 | 18 | 72,550 |
| 2015-10-01 | 4060 | 4070 | 4070 | 4010 | +0.74% | 4 | 18 | 72,660 |
| 2015-09-30 | 4060 | 4040 | 4060 | 4040 | +1.00% | 7 | 23 | 93,140 |
| 2015-09-29 | 3960 | 4000 | 4090 | 3950 | -1.48% | 18 | 140 | 559,680 |
| 2015-09-28 | 3980 | 4060 | 4080 | 3980 | +0.50% | 7 | 14 | 56,880 |
| 2015-09-25 | 4060 | 4040 | 4060 | 4000 | -0.74% | 20 | 131 | 527,840 |
| 2015-09-24 | 4080 | 4070 | 4080 | 4000 | -2.16% | 46 | 223 | 896,160 |
| 2015-09-23 | 4120 | 4160 | 4160 | 4100 | -0.72% | 8 | 28 | 114,960 |
| 2015-09-22 | 4120 | 4190 | 4190 | 4110 | -1.41% | 3 | 7 | 28,940 |
| 2015-09-21 | 4100 | 4250 | 4250 | 4100 | +3.16% | 10 | 25 | 104,110 |
| 2015-09-18 | 4120 | 4120 | 4120 | 4120 | 0.00% | 3 | 27 | 111,240 |
| 2015-09-17 | 4110 | 4120 | 4140 | 4100 | -1.20% | 12 | 23 | 94,500 |
| 2015-09-16 | 4170 | 4170 | 4170 | 4170 | +0.48% | 1 | 3 | 12,510 |
| 2015-09-15 | 4170 | 4150 | 4170 | 4150 | -1.66% | 8 | 8 | 33,230 |
| 2015-09-14 | 4190 | 4220 | 4220 | 4190 | +1.69% | 3 | 3 | 12,600 |
| 2015-09-11 | 4210 | 4150 | 4210 | 4120 | +0.24% | 8 | 26 | 107,930 |
| 2015-09-10 | 4100 | 4140 | 4170 | 4100 | +0.24% | 4 | 4 | 16,510 |
| 2015-09-09 | 4220 | 4130 | 4280 | 4130 | +0.49% | 9 | 13 | 55,030 |
| 2015-09-08 | 4080 | 4110 | 4110 | 4070 | -1.91% | 4 | 8 | 32,610 |
| 2015-09-07 | 4120 | 4190 | 4190 | 4070 | -1.18% | 7 | 9 | 36,920 |
| 2015-09-04 | 4140 | 4240 | 4240 | 4140 | +3.16% | 5 | 6 | 25,200 |
| 2015-09-03 | 4110 | 4110 | 4110 | 4110 | -1.67% | 4 | 4 | 16,440 |
| 2015-09-02 | 4150 | 4180 | 4180 | 4150 | +1.95% | 4 | 8 | 33,240 |
| 2015-09-01 | 4100 | 4100 | 4150 | 4100 | 0.00% | 10 | 30 | 123,360 |
| 2015-08-31 | 4040 | 4100 | 4170 | 4000 | -0.73% | 62 | 229 | 933,820 |
| 2015-08-28 | 4110 | 4130 | 4190 | 4110 | -0.24% | 12 | 17 | 70,720 |
| 2015-08-27 | 4200 | 4140 | 4290 | 4050 | -0.24% | 34 | 62 | 256,160 |
| 2015-08-26 | 4160 | 4150 | 4160 | 4150 | -1.19% | 3 | 5 | 20,770 |
| 2015-08-25 | 4190 | 4200 | 4290 | 4160 | +1.20% | 20 | 58 | 243,500 |
| 2015-08-24 | 4010 | 4150 | 4150 | 3930 | +1.22% | 19 | 78 | 312,450 |
| 2015-08-21 | 4070 | 4100 | 4160 | 4070 | -0.24% | 13 | 63 | 260,580 |
| 2015-08-20 | 4110 | 4110 | 4150 | 4100 | -0.96% | 13 | 81 | 332,930 |
| 2015-08-19 | 4090 | 4150 | 4170 | 4060 | 0.00% | 16 | 116 | 473,760 |
| 2015-08-18 | 4180 | 4150 | 4270 | 4090 | +0.48% | 44 | 298 | 1,232,770 |
| 2015-08-17 | 4030 | 4130 | 4300 | 4030 | +2.99% | 102 | 1,717 | 7,208,690 |
| 2015-08-14 | 3990 | 4010 | 4030 | 3970 | -0.99% | 20 | 56 | 223,590 |
| 2015-08-13 | 3970 | 4050 | 4070 | 3960 | +1.25% | 51 | 216 | 862,960 |
| 2015-08-12 | 3990 | 4000 | 4040 | 3990 | 0.00% | 29 | 76 | 304,570 |
| 2015-08-11 | 4080 | 4000 | 4080 | 3980 | -0.99% | 29 | 82 | 328,820 |
| 2015-08-10 | 4050 | 4040 | 4280 | 3920 | +1.00% | 65 | 204 | 829,930 |
| 2015-08-07 | 3990 | 4000 | 4000 | 3990 | +0.25% | 9 | 21 | 83,920 |
| 2015-08-06 | 4000 | 3990 | 4000 | 3930 | 0.00% | 6 | 8 | 31,710 |
| 2015-08-05 | 4000 | 3990 | 4000 | 3780 | -0.25% | 119 | 444 | 1,757,960 |
| 2015-08-04 | 3980 | 4000 | 4020 | 3980 | +0.25% | 10 | 27 | 108,090 |
| 2015-08-03 | 3900 | 3990 | 3990 | 3900 | +1.01% | 17 | 72 | 284,090 |
| 2015-07-31 | 3930 | 3950 | 4000 | 3850 | -0.75% | 39 | 142 | 558,480 |
| 2015-07-30 | 3930 | 3980 | 4300 | 3840 | +0.76% | 120 | 383 | 1,552,130 |
| 2015-07-29 | 3910 | 3950 | 3950 | 3910 | +0.51% | 4 | 9 | 35,410 |
| 2015-07-28 | 3910 | 3930 | 3990 | 3910 | -0.25% | 12 | 23 | 90,770 |
| 2015-07-27 | 4010 | 3940 | 4010 | 3860 | -3.90% | 70 | 190 | 744,800 |
| 2015-07-24 | 4330 | 4100 | 4330 | 4000 | -6.82% | 161 | 803 | 3,285,200 |
| 2015-07-23 | 4930 | 4400 | 5500 | 4400 | -10.57% | 135 | 372 | 1,799,860 |
| 2015-07-22 | 4180 | 4920 | 4930 | 4160 | +18.55% | 141 | 306 | 1,421,350 |
| 2015-07-21 | 3710 | 4150 | 4370 | 3710 | +12.16% | 209 | 656 | 2,687,420 |
| 2015-07-16 | 3690 | 3700 | 3720 | 3690 | 0.00% | 9 | 16 | 59,240 |
| 2015-07-15 | 3630 | 3700 | 3700 | 3610 | +0.54% | 9 | 9 | 32,870 |
| 2015-07-14 | 3630 | 3680 | 3700 | 3630 | +1.38% | 21 | 48 | 175,990 |
| 2015-07-13 | 3610 | 3630 | 3630 | 3610 | +1.40% | 4 | 4 | 14,490 |
| 2015-07-10 | 3600 | 3580 | 3610 | 3580 | +1.13% | 14 | 38 | 136,090 |
| 2015-07-09 | 3590 | 3540 | 3590 | 3530 | -1.39% | 9 | 15 | 53,220 |
| 2015-07-08 | 3560 | 3590 | 3600 | 3520 | -1.64% | 9 | 20 | 70,960 |
| 2015-07-07 | 3640 | 3650 | 3670 | 3580 | -0.82% | 13 | 22 | 79,450 |
| 2015-07-06 | 3650 | 3680 | 3700 | 3650 | 0.00% | 15 | 24 | 88,270 |
| 2015-07-03 | 3820 | 3680 | 3820 | 3530 | -3.16% | 76 | 196 | 714,130 |
| 2015-07-02 | 3700 | 3800 | 3810 | 3680 | 0.00% | 12 | 20 | 74,560 |
| 2015-07-01 | 3800 | 3800 | 3800 | 3800 | -0.78% | 3 | 4 | 15,200 |
| 2015-06-30 | 3810 | 3830 | 3830 | 3730 | +0.26% | 18 | 27 | 102,460 |
| 2015-06-29 | 3760 | 3820 | 3820 | 3760 | -2.80% | 3 | 11 | 41,960 |
| 2015-06-26 | 3820 | 3930 | 3940 | 3820 | +2.34% | 12 | 22 | 85,970 |
| 2015-06-25 | 3860 | 3840 | 3860 | 3750 | +0.26% | 14 | 23 | 87,540 |
| 2015-06-24 | 3830 | 3830 | 3830 | 3810 | -4.01% | 6 | 7 | 26,760 |
| 2015-06-23 | 4010 | 3990 | 4010 | 3860 | -0.25% | 7 | 8 | 31,230 |
| 2015-06-22 | 4120 | 4000 | 4130 | 4000 | +1.78% | 4 | 4 | 16,380 |
| 2015-06-19 | 3810 | 3930 | 3940 | 3800 | +2.34% | 31 | 86 | 332,340 |
| 2015-06-18 | 3870 | 3840 | 4120 | 3770 | -3.76% | 82 | 233 | 915,980 |
| 2015-06-17 | 3890 | 3990 | 4020 | 3890 | +2.84% | 24 | 53 | 210,870 |
| 2015-06-16 | 3810 | 3880 | 3880 | 3800 | -0.26% | 4 | 4 | 15,290 |
| 2015-06-15 | 3740 | 3890 | 3890 | 3730 | -2.51% | 14 | 40 | 153,240 |
| 2015-06-11 | 3890 | 3990 | 3990 | 3890 | +5.00% | 5 | 11 | 43,290 |
| 2015-06-10 | 3890 | 3800 | 3890 | 3800 | -2.31% | 5 | 9 | 34,600 |
| 2015-06-09 | 3890 | 3890 | 3890 | 3890 | +0.26% | 5 | 7 | 27,230 |
| 2015-06-08 | 3920 | 3880 | 3960 | 3850 | -1.27% | 16 | 22 | 85,670 |
| 2015-06-05 | 4010 | 3930 | 4010 | 3930 | -2.72% | 2 | 2 | 7,940 |
| 2015-06-04 | 3900 | 4040 | 4040 | 3860 | +1.76% | 15 | 18 | 70,970 |
| 2015-06-03 | 3770 | 3970 | 3970 | 3770 | +4.47% | 13 | 18 | 69,880 |
| 2015-06-02 | 3760 | 3800 | 3800 | 3760 | -0.26% | 4 | 5 | 18,910 |
| 2015-06-01 | 3820 | 3810 | 3950 | 3810 | -0.78% | 4 | 4 | 15,390 |
| 2015-05-29 | 4030 | 3840 | 4030 | 3840 | -0.52% | 8 | 9 | 35,080 |
| 2015-05-28 | 4090 | 3860 | 4140 | 3800 | +2.12% | 13 | 15 | 59,420 |
| 2015-05-27 | 3780 | 3780 | 3900 | 3700 | +2.16% | 24 | 54 | 204,120 |
| 2015-05-25 | 3890 | 3700 | 3890 | 3600 | +0.27% | 23 | 59 | 215,980 |
| 2015-05-22 | 3690 | 3690 | 3690 | 3690 | -1.60% | 1 | 1 | 3,690 |
| 2015-05-21 | 3750 | 3750 | 3750 | 3750 | -3.85% | 1 | 1 | 3,750 |
| 2015-05-20 | 4040 | 3900 | 4040 | 3890 | +2.36% | 3 | 3 | 11,830 |
| 2015-05-19 | 3800 | 3810 | 3810 | 3710 | 0.00% | 5 | 12 | 45,370 |
| 2015-05-18 | 3630 | 3810 | 3810 | 3610 | +1.60% | 29 | 86 | 321,390 |
| 2015-05-15 | 3750 | 3750 | 3750 | 3750 | +0.81% | 1 | 1 | 3,750 |
| 2015-05-14 | 3610 | 3720 | 4040 | 3500 | +1.09% | 80 | 341 | 1,268,910 |
| 2015-05-13 | 3630 | 3680 | 3700 | 3630 | -1.34% | 12 | 22 | 81,030 |
| 2015-05-12 | 3750 | 3730 | 3760 | 3600 | -1.58% | 31 | 181 | 656,810 |
| 2015-05-08 | 3760 | 3790 | 3840 | 3700 | 0.00% | 21 | 27 | 101,660 |
| 2015-05-07 | 3700 | 3790 | 3950 | 3620 | +2.43% | 33 | 93 | 347,630 |
| 2015-05-06 | 3930 | 3700 | 4000 | 3500 | -7.96% | 190 | 597 | 2,179,250 |
| 2015-05-05 | 4150 | 4020 | 4200 | 3910 | -2.66% | 53 | 154 | 613,680 |
| 2015-04-30 | 4700 | 4130 | 4830 | 4050 | -12.13% | 154 | 285 | 1,233,900 |
| 2015-04-29 | 3660 | 4700 | 5010 | 3660 | +30.56% | 640 | 2,205 | 10,159,240 |
| 2015-04-28 | 3570 | 3600 | 3600 | 3570 | -0.83% | 4 | 12 | 43,150 |
| 2015-04-27 | 3890 | 3630 | 3890 | 3450 | +0.83% | 11 | 13 | 46,520 |
| 2015-04-24 | 3510 | 3600 | 3600 | 3440 | +3.45% | 18 | 111 | 392,570 |
| 2015-04-23 | 3570 | 3480 | 3590 | 3390 | -4.66% | 9 | 24 | 83,700 |
| 2015-04-22 | 3700 | 3650 | 3700 | 3580 | +2.53% | 17 | 42 | 152,020 |
| 2015-04-21 | 3600 | 3560 | 3600 | 3560 | -1.11% | 4 | 11 | 39,560 |
| 2015-04-20 | 3620 | 3600 | 3700 | 3550 | -2.70% | 12 | 34 | 122,600 |
| 2015-04-17 | 3700 | 3700 | 3720 | 3700 | -1.33% | 5 | 9 | 33,330 |
| 2015-04-16 | 3710 | 3750 | 3830 | 3700 | +1.35% | 12 | 20 | 74,500 |
| 2015-04-15 | 3850 | 3700 | 3870 | 3620 | -0.27% | 14 | 29 | 108,800 |
| 2015-04-14 | 3770 | 3710 | 3820 | 3580 | -1.07% | 24 | 39 | 144,140 |
| 2015-04-13 | 3710 | 3750 | 4070 | 3610 | -3.85% | 39 | 67 | 251,270 |
| 2015-04-10 | 4010 | 3900 | 4010 | 3890 | -0.26% | 12 | 23 | 91,240 |
| 2015-04-09 | 3550 | 3910 | 4650 | 3550 | +11.71% | 90 | 169 | 672,500 |
| 2015-04-08 | 3500 | 3500 | 3500 | 3480 | -4.89% | 15 | 38 | 132,890 |
| 2015-04-07 | 3600 | 3680 | 3680 | 3500 | +0.82% | 9 | 12 | 42,940 |
| 2015-04-06 | 3670 | 3650 | 3670 | 3650 | 0.00% | 2 | 2 | 7,320 |
| 2015-04-03 | 3590 | 3650 | 3790 | 3550 | +2.82% | 34 | 82 | 297,370 |
| 2015-04-02 | 3640 | 3550 | 3700 | 3550 | -1.11% | 19 | 86 | 315,820 |
| 2015-04-01 | 3500 | 3590 | 3650 | 3500 | +2.57% | 16 | 38 | 135,180 |
| 2015-03-31 | 3250 | 3500 | 3530 | 3250 | +2.34% | 7 | 11 | 38,300 |
| 2015-03-30 | 3370 | 3420 | 3450 | 3240 | +1.48% | 13 | 22 | 74,110 |
| 2015-03-27 | 3380 | 3370 | 3380 | 3150 | -0.30% | 23 | 91 | 296,200 |
| 2015-03-26 | 3500 | 3380 | 3500 | 3200 | -3.98% | 27 | 61 | 203,110 |
| 2015-03-25 | 3620 | 3520 | 3620 | 3520 | -2.76% | 10 | 25 | 88,480 |
| 2015-03-24 | 3780 | 3620 | 3780 | 3620 | -2.16% | 5 | 6 | 22,210 |
| 2015-03-23 | 3740 | 3700 | 3800 | 3700 | +1.37% | 9 | 25 | 93,260 |
| 2015-03-20 | 3540 | 3650 | 3670 | 3530 | -1.08% | 8 | 9 | 32,510 |
| 2015-03-19 | 3690 | 3690 | 3700 | 3650 | -0.81% | 15 | 62 | 227,290 |
| 2015-03-18 | 3660 | 3720 | 3840 | 3660 | -0.53% | 12 | 36 | 134,090 |
| 2015-03-17 | 3890 | 3740 | 3890 | 3640 | +2.75% | 13 | 26 | 96,780 |
| 2015-03-16 | 3560 | 3640 | 3690 | 3530 | -2.93% | 46 | 137 | 490,780 |
| 2015-03-13 | 4030 | 3750 | 4030 | 3700 | -5.78% | 50 | 170 | 648,590 |
| 2015-03-12 | 4160 | 3980 | 4440 | 3870 | -10.36% | 109 | 409 | 1,656,630 |
| 2015-03-11 | 4500 | 4440 | 4770 | 4300 | -2.42% | 47 | 72 | 322,440 |
| 2015-03-10 | 4480 | 4550 | 4800 | 4240 | +2.94% | 71 | 104 | 465,560 |
| 2015-03-06 | 4510 | 4420 | 4670 | 4410 | -2.43% | 31 | 52 | 233,500 |
| 2015-03-05 | 4800 | 4530 | 4800 | 4510 | -5.63% | 127 | 248 | 1,134,100 |
| 2015-03-04 | 5990 | 4800 | 6820 | 4800 | -11.76% | 318 | 1,414 | 8,043,450 |
| 2015-03-03 | 3940 | 5440 | 5440 | 3830 | +39.85% | 224 | 763 | 3,872,830 |
| 2015-03-02 | 3800 | 3890 | 3960 | 3430 | +2.91% | 97 | 230 | 838,740 |
| 2015-02-27 | 3800 | 3780 | 3890 | 3640 | +1.89% | 34 | 57 | 213,030 |
| 2015-02-26 | 3590 | 3710 | 3740 | 3400 | +5.10% | 58 | 112 | 400,130 |
| 2015-02-25 | 3460 | 3530 | 3670 | 3460 | -0.84% | 15 | 17 | 60,170 |
| 2015-02-24 | 3850 | 3560 | 3850 | 3460 | -6.32% | 40 | 169 | 606,120 |
| 2015-02-20 | 3820 | 3800 | 3820 | 3790 | -2.31% | 4 | 5 | 19,020 |
| 2015-02-19 | 3900 | 3890 | 3910 | 3710 | -0.26% | 35 | 57 | 217,690 |
| 2015-02-18 | 3950 | 3900 | 3950 | 3900 | +1.56% | 2 | 3 | 11,750 |
| 2015-02-17 | 3910 | 3840 | 4300 | 3460 | -0.78% | 58 | 106 | 409,320 |
| 2015-02-16 | 3780 | 3870 | 3880 | 3390 | +7.80% | 41 | 88 | 330,960 |
| 2015-02-13 | 3480 | 3590 | 3750 | 3400 | +5.90% | 48 | 118 | 421,920 |
| 2015-02-12 | 3330 | 3390 | 3430 | 3270 | +1.80% | 38 | 200 | 660,700 |
| 2015-02-11 | 3280 | 3330 | 3340 | 3130 | +1.52% | 40 | 123 | 401,060 |
| 2015-02-10 | 2980 | 3280 | 3800 | 2900 | +13.10% | 201 | 764 | 2,592,180 |
| 2015-02-09 | 2940 | 2900 | 2940 | 2830 | 0.00% | 16 | 36 | 104,290 |
| 2015-02-06 | 2920 | 2900 | 2940 | 2870 | +0.35% | 24 | 126 | 366,060 |
| 2015-02-05 | 2930 | 2890 | 3050 | 2850 | -4.30% | 21 | 58 | 168,680 |
| 2015-02-04 | 2980 | 3020 | 3020 | 2920 | -0.98% | 12 | 45 | 132,900 |
| 2015-02-03 | 3070 | 3050 | 3070 | 3050 | +5.17% | 6 | 18 | 55,000 |
| 2015-02-02 | 3040 | 2900 | 3270 | 2890 | -3.01% | 28 | 92 | 278,480 |
| 2015-01-30 | 3500 | 2990 | 3500 | 2700 | -14.33% | 109 | 958 | 2,740,670 |
| 2015-01-29 | 3400 | 3490 | 3490 | 3400 | +2.65% | 3 | 10 | 34,360 |
| 2015-01-28 | 3400 | 3400 | 3400 | 3400 | -0.58% | 1 | 2 | 6,800 |
| 2015-01-27 | 3300 | 3420 | 3420 | 3300 | 0.00% | 3 | 4 | 13,540 |
| 2015-01-26 | 3300 | 3420 | 3420 | 3290 | -0.29% | 5 | 8 | 26,510 |
| 2015-01-23 | 3490 | 3430 | 3490 | 3430 | +1.78% | 2 | 4 | 13,840 |
| 2015-01-22 | 3390 | 3370 | 3390 | 3280 | -0.59% | 5 | 10 | 33,630 |
| 2015-01-21 | 3310 | 3390 | 3480 | 3120 | -7.63% | 26 | 45 | 147,700 |
| 2015-01-20 | 3650 | 3670 | 3670 | 3650 | -3.42% | 4 | 4 | 14,630 |
| 2015-01-19 | 3800 | 3800 | 3800 | 3800 | +8.57% | 1 | 1 | 3,800 |
| 2015-01-16 | 3500 | 3500 | 3500 | 3500 | +9.38% | 2 | 2 | 7,000 |
| 2015-01-14 | 3200 | 3200 | 3200 | 3200 | -8.57% | 1 | 1 | 3,200 |
| 2015-01-09 | 3500 | 3500 | 3500 | 3500 | 0.00% | 1 | 1 | 3,500 |
| 2015-01-08 | 3310 | 3500 | 3500 | 3310 | 0.00% | 5 | 5 | 17,090 |