Мостотрест
MSTT
102.1 ₽ -0.92% ↓История котировок MSTT
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2016-12-30 | 92.6 | 91.2 | 92.6 | 91 | -0.87% | 187 | 21,870 | 2,001,645 |
| 2016-12-29 | 91.7 | 92 | 92.9 | 90.7 | +0.88% | 185 | 32,110 | 2,958,850 |
| 2016-12-28 | 91.9 | 91.2 | 92.4 | 90.8 | -0.76% | 159 | 36,110 | 3,304,252 |
| 2016-12-27 | 91.1 | 91.9 | 91.9 | 89.9 | +0.88% | 88 | 11,740 | 1,066,823 |
| 2016-12-26 | 90.7 | 91.1 | 91.9 | 90 | +0.44% | 105 | 12,130 | 1,098,439 |
| 2016-12-23 | 89.9 | 90.7 | 91.2 | 88.3 | +1.23% | 225 | 61,550 | 5,555,592 |
| 2016-12-22 | 89.3 | 89.6 | 90.2 | 88.5 | -0.22% | 158 | 22,850 | 2,036,110 |
| 2016-12-21 | 89.9 | 89.8 | 90.6 | 88.7 | -0.55% | 260 | 27,120 | 2,433,712 |
| 2016-12-20 | 90.9 | 90.3 | 91.8 | 89.5 | -0.88% | 237 | 40,650 | 3,674,879 |
| 2016-12-19 | 91.4 | 91.1 | 92.2 | 89.9 | -0.55% | 278 | 35,320 | 3,214,524 |
| 2016-12-16 | 92.3 | 91.6 | 92.8 | 91.5 | -0.76% | 88 | 5,660 | 520,687 |
| 2016-12-15 | 92.9 | 92.3 | 93.1 | 91.1 | -1.18% | 135 | 10,690 | 981,800 |
| 2016-12-14 | 93.1 | 93.4 | 94.5 | 90 | +0.32% | 646 | 86,110 | 7,898,076 |
| 2016-12-13 | 92.7 | 93.1 | 97 | 91.1 | +0.43% | 861 | 228,720 | 21,556,279 |
| 2016-12-12 | 88.1 | 92.7 | 99.3 | 87.8 | +5.46% | 2527 | 564,220 | 53,022,999 |
| 2016-12-09 | 85.8 | 87.9 | 88.2 | 85.3 | +2.57% | 545 | 113,850 | 9,882,450 |
| 2016-12-08 | 85.5 | 85.7 | 85.8 | 84.5 | +0.82% | 488 | 123,610 | 10,511,101 |
| 2016-12-07 | 86.3 | 85 | 86.3 | 84.9 | -1.05% | 521 | 212,700 | 18,106,295 |
| 2016-12-06 | 86.2 | 85.9 | 86.4 | 85.4 | -0.35% | 251 | 43,580 | 3,741,975 |
| 2016-12-05 | 85.6 | 86.2 | 86.3 | 85 | +0.70% | 308 | 42,880 | 3,675,224 |
| 2016-12-02 | 85.4 | 85.6 | 85.9 | 85 | +0.12% | 119 | 18,380 | 1,570,775 |
| 2016-12-01 | 85.9 | 85.5 | 86.1 | 84.9 | -0.58% | 304 | 81,400 | 6,948,081 |
| 2016-11-30 | 85.1 | 86 | 87.4 | 84.1 | +1.06% | 595 | 126,300 | 10,819,742 |
| 2016-11-29 | 85.7 | 85.1 | 86.1 | 84.9 | -0.70% | 221 | 43,380 | 3,696,307 |
| 2016-11-28 | 86.4 | 85.7 | 86.5 | 85.7 | -0.46% | 95 | 7,550 | 649,540 |
| 2016-11-25 | 86.7 | 86.1 | 86.7 | 85.5 | 0.00% | 81 | 5,380 | 462,299 |
| 2016-11-24 | 86 | 86.1 | 86.5 | 84.8 | +0.12% | 201 | 32,520 | 2,782,167 |
| 2016-11-23 | 86 | 86 | 86 | 84.6 | 0.00% | 142 | 37,770 | 3,218,543 |
| 2016-11-22 | 85.7 | 86 | 86.1 | 85 | +0.12% | 143 | 15,460 | 1,321,433 |
| 2016-11-21 | 85 | 85.9 | 86.6 | 85 | +1.06% | 185 | 23,150 | 1,983,807 |
| 2016-11-18 | 85.9 | 85 | 85.9 | 84.6 | -0.82% | 274 | 37,610 | 3,197,282 |
| 2016-11-17 | 85.8 | 85.7 | 86.5 | 84.9 | -0.12% | 186 | 21,930 | 1,875,144 |
| 2016-11-16 | 85.7 | 85.8 | 86.4 | 85.1 | -0.12% | 111 | 9,640 | 826,525 |
| 2016-11-15 | 85.9 | 85.9 | 86.3 | 85.1 | 0.00% | 129 | 14,290 | 1,221,955 |
| 2016-11-14 | 85.9 | 85.9 | 86.7 | 84.1 | 0.00% | 317 | 43,470 | 3,712,029 |
| 2016-11-11 | 87.3 | 85.9 | 87.7 | 85.6 | -1.94% | 189 | 22,900 | 1,977,861 |
| 2016-11-10 | 86.9 | 87.6 | 88 | 86.8 | +0.69% | 214 | 22,280 | 1,952,797 |
| 2016-11-09 | 85.8 | 87 | 88 | 84.7 | +0.69% | 367 | 40,560 | 3,507,574 |
| 2016-11-08 | 87 | 86.4 | 87.9 | 85.9 | -0.35% | 215 | 23,930 | 2,071,954 |
| 2016-11-07 | 85.6 | 86.7 | 88.8 | 85.3 | +1.76% | 320 | 48,260 | 4,191,779 |
| 2016-11-03 | 85.1 | 85.2 | 85.8 | 83.5 | -0.12% | 275 | 29,210 | 2,472,286 |
| 2016-11-02 | 86.1 | 85.3 | 86.1 | 84.4 | -0.81% | 167 | 13,230 | 1,129,958 |
| 2016-11-01 | 86.7 | 86 | 86.8 | 85.3 | -0.58% | 184 | 28,570 | 2,457,316 |
| 2016-10-31 | 85.4 | 86.5 | 87 | 81 | +0.82% | 494 | 64,190 | 5,489,102 |
| 2016-10-28 | 83.9 | 85.8 | 86.4 | 83.8 | +2.39% | 373 | 58,560 | 4,995,508 |
| 2016-10-27 | 84.2 | 83.8 | 84.4 | 82.5 | -0.48% | 251 | 29,770 | 2,486,981 |
| 2016-10-26 | 84.2 | 84.2 | 84.2 | 83.1 | +0.36% | 96 | 18,790 | 1,573,602 |
| 2016-10-25 | 85 | 83.9 | 85 | 82.8 | -1.18% | 293 | 34,050 | 2,865,021 |
| 2016-10-24 | 85.6 | 84.9 | 85.9 | 84.8 | -1.28% | 269 | 43,490 | 3,701,971 |
| 2016-10-21 | 87.3 | 86 | 87.5 | 85.4 | -1.38% | 180 | 31,070 | 2,677,249 |
| 2016-10-20 | 87 | 87.2 | 87.2 | 85.3 | +0.46% | 139 | 45,950 | 3,978,691 |
| 2016-10-19 | 87.2 | 86.8 | 88.4 | 79 | +0.12% | 505 | 92,330 | 7,836,076 |
| 2016-10-18 | 87.9 | 86.7 | 88.3 | 86.7 | -0.91% | 186 | 22,960 | 2,010,646 |
| 2016-10-17 | 86 | 87.5 | 87.5 | 85.4 | +1.98% | 143 | 22,800 | 1,967,337 |
| 2016-10-14 | 85.7 | 85.8 | 86.8 | 85.5 | +0.12% | 184 | 39,100 | 3,360,023 |
| 2016-10-13 | 87 | 85.7 | 87.5 | 85.1 | -1.27% | 312 | 37,730 | 3,249,681 |
| 2016-10-12 | 87.7 | 86.8 | 89.3 | 86.7 | -1.03% | 284 | 70,660 | 6,227,728 |
| 2016-10-11 | 88.7 | 87.7 | 89.2 | 86 | -1.24% | 528 | 102,300 | 8,928,865 |
| 2016-10-10 | 89.3 | 88.8 | 91 | 88.4 | +0.11% | 550 | 107,520 | 9,645,687 |
| 2016-10-07 | 87.9 | 88.7 | 91.9 | 87.5 | +1.14% | 995 | 154,550 | 13,847,609 |
| 2016-10-06 | 88.5 | 87.7 | 89 | 85.6 | +2.21% | 547 | 86,480 | 7,583,335 |
| 2016-10-05 | 83.7 | 85.8 | 87.9 | 83.7 | +2.51% | 911 | 154,790 | 13,337,487 |
| 2016-10-04 | 83.4 | 83.7 | 83.7 | 82.5 | +0.97% | 164 | 28,420 | 2,364,098 |
| 2016-10-03 | 82.5 | 82.9 | 83.7 | 81 | +1.10% | 299 | 46,140 | 3,811,014 |
| 2016-09-30 | 82.5 | 82 | 86.9 | 81.9 | -1.09% | 1583 | 255,950 | 21,521,361 |
| 2016-09-29 | 81.9 | 82.9 | 82.9 | 81.4 | +1.34% | 324 | 62,110 | 5,108,273 |
| 2016-09-28 | 82 | 81.8 | 82.1 | 81.1 | -0.24% | 142 | 30,240 | 2,465,021 |
| 2016-09-27 | 81.2 | 82 | 82.4 | 80.6 | +1.23% | 317 | 84,200 | 6,845,096 |
| 2016-09-26 | 81.6 | 81 | 81.6 | 80.6 | -0.74% | 198 | 53,490 | 4,331,297 |
| 2016-09-23 | 82.2 | 81.6 | 82.8 | 79.3 | -0.73% | 764 | 300,850 | 24,356,147 |
| 2016-09-22 | 81.3 | 82.2 | 82.9 | 80.8 | +1.11% | 422 | 514,290 | 41,964,170 |
| 2016-09-21 | 81.5 | 81.3 | 81.5 | 80 | +0.37% | 412 | 55,900 | 4,520,113 |
| 2016-09-20 | 81.6 | 81 | 82.8 | 80.5 | -1.10% | 491 | 68,930 | 5,625,513 |
| 2016-09-19 | 80.8 | 81.9 | 82 | 80.6 | +1.24% | 676 | 87,120 | 7,090,234 |
| 2016-09-16 | 81 | 80.9 | 81 | 80.4 | -0.12% | 190 | 75,410 | 6,098,526 |
| 2016-09-15 | 81.2 | 81 | 81.9 | 80.5 | 0.00% | 250 | 45,430 | 3,673,313 |
| 2016-09-14 | 80.6 | 81 | 82 | 79.8 | +1.00% | 730 | 145,680 | 11,725,924 |
| 2016-09-13 | 82 | 80.2 | 82.5 | 79.6 | -1.23% | 684 | 109,610 | 8,838,043 |
| 2016-09-12 | 83.4 | 81.2 | 84.4 | 79.8 | -3.33% | 1079 | 151,870 | 12,332,450 |
| 2016-09-09 | 85.2 | 84 | 85.2 | 82.8 | -1.06% | 609 | 160,790 | 13,572,637 |
| 2016-09-08 | 85.6 | 84.9 | 86 | 84.7 | -0.47% | 365 | 113,280 | 9,684,817 |
| 2016-09-07 | 85.9 | 85.3 | 86.2 | 84.5 | -0.81% | 399 | 58,550 | 4,989,910 |
| 2016-09-06 | 85.8 | 86 | 86.2 | 85.2 | +0.23% | 366 | 114,080 | 9,798,303 |
| 2016-09-05 | 85.6 | 85.8 | 86.5 | 85.1 | +0.59% | 246 | 20,250 | 1,737,704 |
| 2016-09-02 | 86 | 85.3 | 86.4 | 84.7 | -1.84% | 632 | 130,080 | 11,090,841 |
| 2016-09-01 | 87.3 | 86.9 | 87.6 | 86 | 0.00% | 220 | 41,430 | 3,609,233 |
| 2016-08-31 | 87.9 | 86.9 | 87.9 | 86 | -0.46% | 269 | 55,110 | 4,797,161 |
| 2016-08-30 | 88 | 87.3 | 88.6 | 87 | -0.46% | 352 | 179,050 | 15,680,454 |
| 2016-08-29 | 86.3 | 87.7 | 88 | 86.3 | +2.33% | 583 | 196,580 | 17,177,673 |
| 2016-08-26 | 84.9 | 85.7 | 86 | 84 | +0.71% | 301 | 45,580 | 3,885,503 |
| 2016-08-25 | 86.1 | 85.1 | 86.3 | 84.4 | -1.16% | 472 | 46,600 | 3,966,753 |
| 2016-08-24 | 86.8 | 86.1 | 86.8 | 86.1 | -0.35% | 113 | 8,970 | 775,299 |
| 2016-08-23 | 87.4 | 86.4 | 87.4 | 86.1 | -1.03% | 242 | 36,920 | 3,194,636 |
| 2016-08-22 | 87 | 87.3 | 87.7 | 86.6 | +0.11% | 275 | 86,860 | 7,562,138 |
| 2016-08-19 | 86.7 | 87.2 | 87.2 | 86.2 | +0.11% | 96 | 10,740 | 930,515 |
| 2016-08-18 | 87.5 | 87.1 | 87.5 | 86.5 | -0.11% | 99 | 21,030 | 1,828,030 |
| 2016-08-17 | 88.4 | 87.2 | 88.8 | 86.8 | -1.80% | 143 | 21,430 | 1,875,202 |
| 2016-08-16 | 87 | 88.8 | 88.8 | 86.4 | +2.07% | 145 | 25,210 | 2,210,337 |
| 2016-08-15 | 87.1 | 87 | 87.3 | 86.5 | +0.35% | 79 | 7,510 | 651,055 |
| 2016-08-12 | 87.5 | 86.7 | 87.5 | 86.4 | -0.91% | 139 | 23,640 | 2,060,559 |
| 2016-08-11 | 87 | 87.5 | 87.5 | 87 | +0.46% | 78 | 18,380 | 1,607,385 |
| 2016-08-10 | 87 | 87.1 | 87.2 | 86.5 | +0.46% | 80 | 13,640 | 1,186,536 |
| 2016-08-09 | 87 | 86.7 | 87.3 | 85.9 | -0.34% | 84 | 15,020 | 1,302,553 |
| 2016-08-08 | 86.3 | 87 | 87.2 | 86 | +0.81% | 226 | 76,970 | 6,691,704 |
| 2016-08-05 | 86.4 | 86.3 | 86.6 | 85.7 | 0.00% | 142 | 18,010 | 1,550,930 |
| 2016-08-04 | 86.8 | 86.3 | 87 | 86 | 0.00% | 111 | 17,450 | 1,505,766 |
| 2016-08-03 | 86.9 | 86.3 | 86.9 | 85.9 | -0.23% | 163 | 23,700 | 2,040,773 |
| 2016-08-02 | 87.5 | 86.5 | 87.5 | 85.8 | -1.14% | 241 | 29,650 | 2,555,296 |
| 2016-08-01 | 87.9 | 87.5 | 88 | 86.8 | -0.46% | 149 | 18,790 | 1,640,811 |
| 2016-07-29 | 88.1 | 87.9 | 89 | 86.7 | -0.11% | 383 | 78,200 | 6,841,399 |
| 2016-07-28 | 88.2 | 88 | 88.5 | 87.6 | 0.00% | 178 | 29,830 | 2,623,574 |
| 2016-07-27 | 89.7 | 88 | 89.7 | 87.6 | -1.79% | 374 | 52,070 | 4,605,597 |
| 2016-07-26 | 90 | 89.6 | 90.9 | 88.6 | +0.67% | 281 | 53,890 | 4,836,414 |
| 2016-07-25 | 88 | 89 | 89.7 | 87.7 | +1.14% | 202 | 25,090 | 2,222,145 |
| 2016-07-22 | 87.8 | 88 | 88 | 86.6 | +0.34% | 128 | 15,250 | 1,332,338 |
| 2016-07-21 | 88 | 87.7 | 88 | 87.4 | +0.23% | 55 | 6,870 | 603,485 |
| 2016-07-20 | 87.7 | 87.5 | 88 | 87.2 | 0.00% | 98 | 12,170 | 1,068,176 |
| 2016-07-19 | 87 | 87.5 | 88 | 86.6 | +1.16% | 175 | 23,990 | 2,104,076 |
| 2016-07-18 | 88 | 86.5 | 88 | 85 | -1.48% | 429 | 57,330 | 4,991,696 |
| 2016-07-15 | 87.7 | 87.8 | 88.6 | 87.5 | -0.23% | 128 | 46,860 | 4,123,848 |
| 2016-07-14 | 87.5 | 88 | 88 | 87.4 | +0.46% | 97 | 27,250 | 2,394,324 |
| 2016-07-13 | 87.4 | 87.6 | 88 | 87.3 | -0.11% | 150 | 55,900 | 4,916,165 |
| 2016-07-12 | 88.5 | 87.7 | 88.5 | 87 | -0.57% | 327 | 55,350 | 4,848,931 |
| 2016-07-11 | 88.1 | 88.2 | 88.3 | 87 | -0.11% | 282 | 30,100 | 2,644,606 |
| 2016-07-08 | 88.9 | 88.3 | 90.9 | 88.1 | -9.25% | 911 | 147,920 | 13,188,819 |
| 2016-07-07 | 95.5 | 97.3 | 98.2 | 95.5 | +1.88% | 808 | 152,740 | 14,816,538 |
| 2016-07-06 | 93.7 | 95.5 | 96 | 93.7 | +1.49% | 406 | 120,480 | 11,455,616 |
| 2016-07-05 | 94 | 94.1 | 94.1 | 93.3 | +0.21% | 206 | 54,630 | 5,131,778 |
| 2016-07-04 | 94 | 93.9 | 94.3 | 93.7 | +0.11% | 149 | 46,180 | 4,337,701 |
| 2016-07-01 | 94.4 | 93.8 | 94.4 | 93.1 | +0.11% | 304 | 85,950 | 8,042,681 |
| 2016-06-30 | 94 | 93.7 | 94.3 | 93.7 | -0.11% | 133 | 29,290 | 2,751,583 |
| 2016-06-29 | 93.5 | 93.8 | 94 | 92.8 | +0.32% | 173 | 57,940 | 5,426,095 |
| 2016-06-28 | 92.9 | 93.5 | 93.8 | 92.7 | +0.54% | 180 | 39,920 | 3,717,723 |
| 2016-06-27 | 93.4 | 93 | 93.8 | 92.5 | -0.53% | 149 | 19,960 | 1,856,724 |
| 2016-06-24 | 89 | 93.5 | 93.5 | 89 | -0.11% | 263 | 25,690 | 2,370,681 |
| 2016-06-23 | 94.2 | 93.6 | 94.2 | 92.7 | -0.32% | 170 | 36,910 | 3,458,032 |
| 2016-06-22 | 93.7 | 93.9 | 94 | 93.1 | 0.00% | 114 | 15,390 | 1,442,162 |
| 2016-06-21 | 93.9 | 93.9 | 94 | 93.5 | -0.32% | 73 | 32,140 | 3,016,738 |
| 2016-06-20 | 93.8 | 94.2 | 94.2 | 92.8 | +0.32% | 168 | 51,820 | 4,851,591 |
| 2016-06-17 | 92.5 | 93.9 | 94 | 92.3 | +1.29% | 177 | 61,460 | 5,765,702 |
| 2016-06-16 | 94.3 | 92.7 | 94.3 | 92.2 | -1.28% | 181 | 36,230 | 3,375,234 |
| 2016-06-15 | 92.2 | 93.9 | 94.7 | 92.1 | +1.84% | 180 | 35,040 | 3,264,113 |
| 2016-06-14 | 92.8 | 92.2 | 92.8 | 92 | -0.43% | 135 | 16,420 | 1,514,953 |
| 2016-06-10 | 92.6 | 92.6 | 93.8 | 91.9 | +0.98% | 970 | 56,890 | 5,276,489 |
| 2016-06-09 | 94.3 | 91.7 | 94.3 | 91.5 | -2.45% | 596 | 97,380 | 9,013,928 |
| 2016-06-08 | 95 | 94 | 95 | 93.8 | -1.05% | 817 | 49,590 | 4,675,718 |
| 2016-06-07 | 94.7 | 95 | 95.2 | 94 | +0.53% | 330 | 59,510 | 5,643,681 |
| 2016-06-06 | 94.6 | 94.5 | 95.8 | 93.8 | +0.21% | 469 | 64,160 | 6,063,973 |
| 2016-06-03 | 95 | 94.3 | 95.1 | 94.2 | -0.21% | 238 | 25,570 | 2,422,766 |
| 2016-06-02 | 96.4 | 94.5 | 96.6 | 94.1 | -1.25% | 1137 | 129,760 | 12,306,654 |
| 2016-06-01 | 96 | 95.7 | 96.4 | 95 | +0.74% | 279 | 79,390 | 7,615,351 |
| 2016-05-31 | 95.3 | 95 | 96.9 | 94.8 | -0.42% | 247 | 64,750 | 6,190,411 |
| 2016-05-30 | 93.9 | 95.4 | 97.8 | 93.3 | +2.03% | 1371 | 324,750 | 31,082,879 |
| 2016-05-27 | 94 | 93.5 | 94 | 92 | -0.53% | 541 | 57,340 | 5,340,573 |
| 2016-05-26 | 88.8 | 94 | 97 | 88.8 | +5.98% | 1069 | 182,600 | 17,002,261 |
| 2016-05-25 | 87.3 | 88.7 | 89.4 | 87.3 | +0.57% | 223 | 21,670 | 1,914,719 |
| 2016-05-24 | 89.3 | 88.2 | 89.4 | 87.8 | -1.23% | 227 | 30,580 | 2,702,810 |
| 2016-05-23 | 88.5 | 89.3 | 90 | 88.5 | -1.22% | 216 | 21,490 | 1,914,320 |
| 2016-05-20 | 90.5 | 90.4 | 92 | 89.8 | -0.33% | 255 | 66,080 | 6,010,317 |
| 2016-05-19 | 90.8 | 90.7 | 91 | 90.2 | +0.11% | 149 | 17,020 | 1,542,694 |
| 2016-05-18 | 90.7 | 90.6 | 90.9 | 89.9 | +0.67% | 236 | 14,030 | 1,265,351 |
| 2016-05-17 | 90.7 | 90 | 90.7 | 89.3 | -0.11% | 153 | 18,380 | 1,654,356 |
| 2016-05-16 | 92.2 | 90.1 | 92.2 | 89.6 | -0.88% | 268 | 27,660 | 2,492,375 |
| 2016-05-13 | 91.4 | 90.9 | 92.5 | 90.4 | -1.20% | 177 | 18,450 | 1,682,487 |
| 2016-05-12 | 90 | 92 | 92.4 | 89.5 | +1.55% | 233 | 42,000 | 3,845,657 |
| 2016-05-11 | 89.6 | 90.6 | 92.5 | 89.5 | +0.22% | 256 | 64,850 | 5,918,585 |
| 2016-05-10 | 90.2 | 90.4 | 91.7 | 89.4 | -0.88% | 98 | 6,630 | 598,575 |
| 2016-05-06 | 90.8 | 91.2 | 92.3 | 89.4 | +0.33% | 242 | 17,950 | 1,634,877 |
| 2016-05-05 | 87.8 | 90.9 | 92.5 | 87.5 | +4.24% | 653 | 69,710 | 6,317,330 |
| 2016-05-04 | 87.2 | 87.2 | 88.5 | 86.5 | -0.23% | 238 | 21,550 | 1,881,334 |
| 2016-04-29 | 89.2 | 87.4 | 89.2 | 87 | -0.91% | 262 | 38,750 | 3,407,115 |
| 2016-04-28 | 89.7 | 88.2 | 90.5 | 87.8 | -1.89% | 314 | 45,460 | 4,023,587 |
| 2016-04-27 | 90.3 | 89.9 | 90.3 | 89.1 | -1.21% | 121 | 24,760 | 2,220,353 |
| 2016-04-26 | 92.9 | 91 | 92.9 | 90.5 | -0.66% | 97 | 13,810 | 1,260,169 |
| 2016-04-25 | 90.2 | 91.6 | 92.9 | 90 | +1.78% | 253 | 49,520 | 4,536,761 |
| 2016-04-22 | 91.3 | 90 | 91.3 | 89.2 | -0.22% | 116 | 16,720 | 1,500,715 |
| 2016-04-21 | 89.1 | 90.2 | 90.8 | 88.6 | +0.89% | 215 | 48,940 | 4,388,233 |
| 2016-04-20 | 89.2 | 89.4 | 90.3 | 88.2 | -0.56% | 352 | 42,930 | 3,828,971 |
| 2016-04-19 | 90.2 | 89.9 | 90.7 | 88.8 | +0.33% | 301 | 54,230 | 4,862,827 |
| 2016-04-18 | 89 | 89.6 | 91 | 88.5 | -1.21% | 186 | 26,530 | 2,373,086 |
| 2016-04-15 | 89.9 | 90.7 | 91.7 | 89.4 | +2.60% | 394 | 57,310 | 5,185,473 |
| 2016-04-14 | 88.7 | 88.4 | 90.6 | 88 | -0.23% | 445 | 51,730 | 4,614,230 |
| 2016-04-13 | 87.6 | 88.6 | 89.5 | 87.1 | +1.61% | 258 | 38,750 | 3,428,348 |
| 2016-04-12 | 87.8 | 87.2 | 90.6 | 86.5 | -0.23% | 579 | 74,080 | 6,517,347 |
| 2016-04-11 | 88.9 | 87.4 | 89.8 | 87 | -0.79% | 412 | 47,760 | 4,179,525 |
| 2016-04-08 | 88.5 | 88.1 | 93.3 | 86.6 | -0.45% | 1060 | 125,010 | 11,262,302 |
| 2016-04-07 | 89.1 | 88.5 | 90.4 | 86.5 | -1.01% | 537 | 57,280 | 5,036,956 |
| 2016-04-06 | 90.8 | 89.4 | 91.9 | 89 | -1.43% | 375 | 52,860 | 4,748,509 |
| 2016-04-05 | 92.9 | 90.7 | 93.3 | 89.1 | -1.84% | 563 | 64,680 | 5,828,439 |
| 2016-04-04 | 90.7 | 92.4 | 94 | 89.5 | +0.98% | 552 | 95,760 | 8,907,074 |
| 2016-04-01 | 90.3 | 91.5 | 93.5 | 88.6 | +1.67% | 782 | 130,160 | 11,822,183 |
| 2016-03-31 | 93.9 | 90 | 95.8 | 90 | -3.85% | 926 | 139,590 | 12,899,499 |
| 2016-03-30 | 93.3 | 93.6 | 99.8 | 91.7 | +2.30% | 3380 | 618,010 | 59,463,155 |
| 2016-03-29 | 97.4 | 91.5 | 98.6 | 90.2 | -6.44% | 2398 | 364,530 | 34,005,233 |
| 2016-03-28 | 106.8 | 97.8 | 107 | 95.7 | -4.86% | 2144 | 348,310 | 34,760,932 |
| 2016-03-25 | 125 | 102.8 | 134 | 101 | -14.33% | 8876 | 1,540,840 | 172,738,251 |
| 2016-03-24 | 80.5 | 120 | 120 | 80.5 | +52.87% | 10487 | 1,640,510 | 175,673,045 |
| 2016-03-23 | 78.2 | 78.5 | 79 | 78.2 | +0.13% | 72 | 5,190 | 408,603 |
| 2016-03-22 | 78.9 | 78.4 | 79 | 77.3 | -0.51% | 136 | 13,220 | 1,034,391 |
| 2016-03-21 | 78.1 | 78.8 | 80 | 78 | +0.77% | 171 | 15,050 | 1,184,886 |
| 2016-03-18 | 77.3 | 78.2 | 79 | 77 | +1.30% | 164 | 15,570 | 1,216,628 |
| 2016-03-17 | 76.3 | 77.2 | 77.2 | 75.6 | +1.05% | 223 | 19,360 | 1,480,759 |
| 2016-03-16 | 76.5 | 76.4 | 76.6 | 75.3 | +0.13% | 89 | 11,730 | 891,698 |
| 2016-03-15 | 76.4 | 76.3 | 76.5 | 75.7 | 0.00% | 109 | 11,400 | 869,164 |
| 2016-03-14 | 76.2 | 76.3 | 76.5 | 74.4 | -0.26% | 88 | 11,600 | 873,327 |
| 2016-03-11 | 76.2 | 76.5 | 76.5 | 76.1 | +0.79% | 61 | 5,500 | 419,908 |
| 2016-03-10 | 75.8 | 75.9 | 76.5 | 75.8 | +0.26% | 70 | 15,540 | 1,186,461 |
| 2016-03-09 | 75.8 | 75.7 | 76 | 75.1 | -0.39% | 91 | 13,100 | 990,603 |
| 2016-03-07 | 74.9 | 76 | 76.2 | 74.5 | +1.33% | 99 | 17,510 | 1,322,775 |
| 2016-03-04 | 75.2 | 75 | 75.2 | 74.9 | -0.27% | 43 | 5,790 | 434,610 |
| 2016-03-03 | 74.7 | 75.2 | 75.3 | 74.7 | +0.94% | 55 | 6,830 | 512,180 |
| 2016-03-02 | 74.9 | 74.5 | 74.9 | 74.1 | -0.53% | 72 | 8,360 | 624,228 |
| 2016-03-01 | 75.5 | 74.9 | 75.6 | 74 | 0.00% | 90 | 10,980 | 819,114 |
| 2016-02-29 | 74.7 | 74.9 | 75.5 | 74.4 | 0.00% | 66 | 11,790 | 881,050 |
| 2016-02-26 | 74.9 | 74.9 | 75.6 | 73.5 | +1.22% | 85 | 13,250 | 989,716 |
| 2016-02-25 | 74.4 | 74 | 74.4 | 73.7 | -1.07% | 67 | 7,420 | 549,555 |
| 2016-02-24 | 74.9 | 74.8 | 75 | 74.3 | +0.54% | 33 | 2,220 | 166,085 |
| 2016-02-22 | 75.2 | 74.4 | 75.2 | 74.4 | -1.20% | 31 | 2,000 | 149,353 |
| 2016-02-20 | 75.1 | 75.3 | 75.3 | 75.1 | +1.07% | 8 | 110 | 8,272 |
| 2016-02-19 | 74.5 | 74.5 | 74.9 | 74.5 | 0.00% | 44 | 5,200 | 387,586 |
| 2016-02-18 | 74.7 | 74.5 | 75.3 | 74.4 | -0.53% | 54 | 9,970 | 745,882 |
| 2016-02-17 | 75.9 | 74.9 | 75.9 | 74.6 | +0.67% | 24 | 8,370 | 626,947 |
| 2016-02-16 | 74.7 | 74.4 | 74.7 | 73.8 | -0.13% | 49 | 10,890 | 810,047 |
| 2016-02-15 | 74.3 | 74.5 | 75.8 | 73.7 | +0.95% | 101 | 12,080 | 900,673 |
| 2016-02-12 | 74.4 | 73.8 | 74.5 | 73.8 | +1.10% | 48 | 2,510 | 185,980 |
| 2016-02-11 | 74 | 73 | 75 | 72.4 | -0.95% | 190 | 50,240 | 3,671,897 |
| 2016-02-10 | 73.7 | 73.7 | 73.9 | 73.6 | +0.14% | 30 | 2,050 | 151,030 |
| 2016-02-09 | 74 | 73.6 | 75 | 73.3 | -0.27% | 88 | 6,730 | 498,083 |
| 2016-02-08 | 75.7 | 73.8 | 76.4 | 73 | -2.12% | 136 | 8,480 | 626,995 |
| 2016-02-05 | 75.3 | 75.4 | 75.5 | 75 | +0.27% | 35 | 2,480 | 186,924 |
| 2016-02-04 | 75.7 | 75.2 | 76 | 74.4 | -0.92% | 62 | 26,810 | 2,015,581 |
| 2016-02-03 | 75.9 | 75.9 | 76.3 | 75 | -1.17% | 95 | 20,220 | 1,533,062 |
| 2016-02-02 | 76.9 | 76.8 | 76.9 | 74.8 | +0.66% | 77 | 19,490 | 1,470,883 |
| 2016-02-01 | 76.1 | 76.3 | 77.4 | 75.5 | -0.26% | 49 | 7,170 | 549,273 |
| 2016-01-29 | 76.6 | 76.5 | 76.6 | 75.8 | -0.26% | 39 | 1,970 | 150,502 |
| 2016-01-28 | 76.4 | 76.7 | 77.5 | 76.4 | +0.13% | 124 | 7,690 | 593,842 |
| 2016-01-27 | 75 | 76.6 | 76.8 | 74.3 | +2.41% | 129 | 9,790 | 741,018 |
| 2016-01-26 | 73.9 | 74.8 | 74.8 | 73.4 | +1.22% | 48 | 3,070 | 226,705 |
| 2016-01-25 | 74 | 73.9 | 74.1 | 73.3 | +0.27% | 61 | 1,720 | 126,811 |
| 2016-01-22 | 74 | 73.7 | 74.6 | 72.9 | +0.41% | 167 | 15,300 | 1,123,325 |
| 2016-01-21 | 74.6 | 73.4 | 75.3 | 72.8 | -0.68% | 113 | 8,510 | 624,607 |
| 2016-01-20 | 73.7 | 73.9 | 74.3 | 73.5 | -1.07% | 71 | 4,620 | 340,899 |
| 2016-01-19 | 74.6 | 74.7 | 75 | 74 | +1.36% | 29 | 1,390 | 103,670 |
| 2016-01-18 | 74.6 | 73.7 | 74.7 | 73.5 | -1.07% | 85 | 9,230 | 683,565 |
| 2016-01-15 | 75.2 | 74.5 | 75.2 | 73.9 | -0.67% | 98 | 7,920 | 591,194 |
| 2016-01-14 | 75.9 | 75 | 76.5 | 74.8 | -1.06% | 108 | 8,480 | 638,477 |
| 2016-01-13 | 76.5 | 75.8 | 77 | 75.6 | -0.26% | 73 | 6,510 | 495,120 |
| 2016-01-12 | 76.8 | 76 | 76.8 | 75.6 | -0.91% | 99 | 14,570 | 1,110,062 |
| 2016-01-11 | 77.4 | 76.7 | 77.6 | 76.7 | -1.41% | 64 | 6,960 | 536,507 |
| 2016-01-06 | 77.8 | 77.8 | 77.8 | 77.1 | -0.13% | 22 | 1,270 | 98,449 |
| 2016-01-05 | 78.8 | 77.9 | 78.8 | 77.5 | +0.52% | 38 | 5,540 | 430,500 |
| 2016-01-04 | 77.5 | 77.5 | 77.6 | 77 | 0.00% | 29 | 2,330 | 179,809 |