НКХП (Новороссийский комбинат хлебопродуктов)
NKHP
556.5 ₽ -0.98% ↓История котировок NKHP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2017-12-29 | 235.5 | 234.5 | 236.5 | 230.5 | -0.42% | 62 | 2,020 | 471,245 |
| 2017-12-28 | 232 | 235.5 | 236.5 | 231 | +1.29% | 49 | 3,320 | 773,775 |
| 2017-12-27 | 233 | 232.5 | 236 | 226 | -1.48% | 115 | 11,170 | 2,585,050 |
| 2017-12-26 | 239 | 236 | 239 | 231 | -1.26% | 51 | 2,630 | 615,110 |
| 2017-12-25 | 235.5 | 239 | 239.5 | 235 | +0.42% | 69 | 3,020 | 716,690 |
| 2017-12-22 | 236 | 238 | 238 | 230.5 | +1.71% | 62 | 2,500 | 584,925 |
| 2017-12-21 | 235 | 234 | 237 | 231 | 0.00% | 40 | 2,120 | 494,745 |
| 2017-12-20 | 237.5 | 234 | 240 | 230 | -2.30% | 164 | 33,870 | 7,884,590 |
| 2017-12-19 | 243 | 239.5 | 243 | 235 | 0.00% | 65 | 7,190 | 1,696,125 |
| 2017-12-18 | 246.5 | 239.5 | 246.5 | 237 | -3.04% | 79 | 4,450 | 1,076,145 |
| 2017-12-15 | 245.5 | 247 | 247 | 241 | +1.02% | 61 | 6,190 | 1,511,025 |
| 2017-12-14 | 236.5 | 244.5 | 244.5 | 232 | +1.03% | 109 | 10,310 | 2,452,665 |
| 2017-12-13 | 250 | 242 | 250 | 239 | -1.43% | 131 | 14,450 | 3,510,965 |
| 2017-12-12 | 249 | 245.5 | 251 | 240.5 | -0.20% | 90 | 8,940 | 2,203,740 |
| 2017-12-11 | 244 | 246 | 254 | 244 | -1.01% | 105 | 5,990 | 1,478,030 |
| 2017-12-08 | 243 | 248.5 | 254.5 | 243 | +0.40% | 95 | 8,530 | 2,142,540 |
| 2017-12-07 | 241.5 | 247.5 | 249 | 240 | +2.27% | 51 | 3,900 | 959,120 |
| 2017-12-06 | 239 | 242 | 249 | 237.5 | +1.68% | 109 | 13,250 | 3,195,545 |
| 2017-12-05 | 238.5 | 238 | 240 | 234 | 0.00% | 110 | 14,770 | 3,510,820 |
| 2017-12-04 | 235 | 238 | 238 | 230.5 | +1.28% | 132 | 16,450 | 3,871,690 |
| 2017-12-01 | 239.5 | 235 | 239.5 | 234 | +0.43% | 69 | 8,030 | 1,887,800 |
| 2017-11-30 | 255 | 234 | 255 | 234 | -11.20% | 298 | 40,910 | 9,841,035 |
| 2017-11-29 | 223 | 263.5 | 263.5 | 218 | +19.77% | 538 | 181,890 | 44,091,670 |
| 2017-11-28 | 221 | 220 | 223 | 220 | -0.68% | 37 | 7,140 | 1,572,680 |
| 2017-11-27 | 225 | 221.5 | 225 | 219 | -1.34% | 112 | 12,510 | 2,765,280 |
| 2017-11-24 | 223 | 224.5 | 228 | 222.5 | +1.13% | 157 | 28,870 | 6,498,850 |
| 2017-11-23 | 220.5 | 222 | 222 | 217.5 | +0.91% | 79 | 29,550 | 6,520,705 |
| 2017-11-22 | 220.5 | 220 | 222.5 | 219 | 0.00% | 75 | 9,910 | 2,184,515 |
| 2017-11-21 | 224.5 | 220 | 224.5 | 218.5 | -1.57% | 260 | 59,620 | 13,137,015 |
| 2017-11-20 | 225.5 | 223.5 | 226 | 223.5 | -0.22% | 36 | 5,550 | 1,248,660 |
| 2017-11-17 | 225 | 224 | 225 | 222 | -0.22% | 46 | 2,880 | 643,040 |
| 2017-11-16 | 225.5 | 224.5 | 226 | 222.5 | -0.22% | 73 | 8,430 | 1,893,165 |
| 2017-11-15 | 225.5 | 225 | 226.5 | 222 | 0.00% | 74 | 7,630 | 1,714,370 |
| 2017-11-14 | 222 | 225 | 225.5 | 222 | 0.00% | 50 | 4,970 | 1,117,930 |
| 2017-11-13 | 228 | 225 | 228 | 221.5 | -0.88% | 113 | 14,760 | 3,320,095 |
| 2017-11-10 | 229 | 227 | 230 | 226.5 | -1.52% | 60 | 7,650 | 1,747,750 |
| 2017-11-09 | 231 | 230.5 | 232 | 229.5 | -0.86% | 81 | 13,570 | 3,122,955 |
| 2017-11-08 | 233 | 232.5 | 233.5 | 231.5 | -0.43% | 49 | 6,990 | 1,625,275 |
| 2017-11-07 | 231.5 | 233.5 | 234 | 230 | +1.74% | 93 | 7,080 | 1,642,250 |
| 2017-11-03 | 230 | 229.5 | 231.5 | 228 | +1.55% | 87 | 10,740 | 2,463,475 |
| 2017-11-02 | 232 | 226 | 232 | 225 | -1.95% | 144 | 20,550 | 4,701,925 |
| 2017-11-01 | 225.5 | 230.5 | 234 | 222.5 | +2.44% | 183 | 27,550 | 6,298,185 |
| 2017-10-31 | 219.5 | 225 | 228 | 219.5 | +3.45% | 165 | 20,790 | 4,675,720 |
| 2017-10-30 | 220 | 217.5 | 223 | 217.5 | -2.25% | 105 | 17,900 | 3,935,315 |
| 2017-10-27 | 219.5 | 222.5 | 225 | 217.5 | +2.06% | 67 | 5,670 | 1,258,550 |
| 2017-10-26 | 220.5 | 218 | 222.5 | 217.5 | -1.80% | 65 | 4,430 | 970,485 |
| 2017-10-25 | 217.5 | 222 | 225 | 217.5 | +1.37% | 85 | 6,650 | 1,480,720 |
| 2017-10-24 | 220.5 | 219 | 223.5 | 217 | -2.01% | 119 | 13,130 | 2,873,230 |
| 2017-10-23 | 223.5 | 223.5 | 230 | 213.5 | -1.32% | 139 | 15,400 | 3,454,965 |
| 2017-10-20 | 226.5 | 226.5 | 228 | 220 | -0.44% | 204 | 15,530 | 3,466,945 |
| 2017-10-19 | 234 | 227.5 | 235 | 225 | -3.19% | 187 | 18,990 | 4,327,855 |
| 2017-10-18 | 225.5 | 235 | 237 | 220 | +3.07% | 309 | 48,410 | 11,156,325 |
| 2017-10-17 | 233 | 228 | 236 | 225 | -2.15% | 148 | 14,150 | 3,277,045 |
| 2017-10-16 | 236.5 | 233 | 237 | 227.5 | -2.10% | 217 | 27,600 | 6,457,215 |
| 2017-10-13 | 225 | 238 | 250 | 225 | +6.01% | 383 | 53,860 | 12,716,585 |
| 2017-10-12 | 204.5 | 224.5 | 225 | 203 | +9.78% | 388 | 68,430 | 14,776,615 |
| 2017-10-11 | 201.5 | 204.5 | 204.5 | 201.5 | +1.24% | 135 | 18,270 | 3,701,330 |
| 2017-10-10 | 202 | 202 | 203.5 | 201 | +0.50% | 106 | 161,690 | 32,513,435 |
| 2017-10-09 | 201 | 201 | 216 | 200 | +0.25% | 845 | 402,310 | 81,150,835 |
| 2017-10-06 | 201 | 200.5 | 201.5 | 200 | -0.25% | 153 | 33,410 | 6,702,860 |
| 2017-10-05 | 200.5 | 201 | 201 | 200 | +0.25% | 72 | 7,820 | 1,569,430 |
| 2017-10-04 | 202 | 200.5 | 203 | 198 | -0.50% | 181 | 27,490 | 5,516,705 |
| 2017-10-03 | 200 | 201.5 | 202 | 200 | 0.00% | 146 | 18,460 | 3,714,140 |
| 2017-10-02 | 202 | 201.5 | 202 | 200 | -0.25% | 345 | 71,980 | 14,480,515 |
| 2017-09-29 | 201 | 202 | 202 | 201 | +0.50% | 230 | 36,990 | 7,453,130 |
| 2017-09-28 | 201.5 | 201 | 202 | 200.5 | -0.50% | 116 | 18,790 | 3,777,605 |
| 2017-09-27 | 201 | 202 | 203 | 200 | -0.25% | 232 | 61,580 | 12,416,750 |
| 2017-09-26 | 201.5 | 202.5 | 203 | 201 | +0.75% | 105 | 14,460 | 2,920,175 |
| 2017-09-25 | 201 | 201 | 202 | 200 | 0.00% | 83 | 8,110 | 1,630,175 |
| 2017-09-22 | 201.5 | 201 | 201.5 | 200 | -0.25% | 97 | 10,920 | 2,191,035 |
| 2017-09-21 | 202 | 201.5 | 203 | 200 | -0.25% | 98 | 15,430 | 3,107,895 |
| 2017-09-20 | 204.5 | 202 | 204.5 | 200 | -0.25% | 112 | 10,010 | 2,010,725 |
| 2017-09-19 | 202 | 202.5 | 203.5 | 200.5 | +0.25% | 92 | 4,871,700 | 986,512,515 |
| 2017-09-18 | 202.5 | 202 | 208.5 | 199.5 | +1.00% | 400 | 155,770 | 31,462,630 |
| 2017-09-15 | 199.5 | 200 | 202 | 199.5 | -0.25% | 33 | 4,260 | 854,355 |
| 2017-09-14 | 201.5 | 200.5 | 202 | 199 | +1.01% | 53 | 2,900 | 580,625 |
| 2017-09-13 | 198.5 | 198.5 | 199.5 | 195.5 | +1.28% | 55 | 2,640 | 522,275 |
| 2017-09-12 | 197.5 | 196 | 199 | 196 | -0.25% | 47 | 2,160 | 426,175 |
| 2017-09-11 | 198.5 | 196.5 | 200 | 196.5 | +0.26% | 44 | 3,680 | 732,415 |
| 2017-09-08 | 197.5 | 196 | 200 | 193 | 0.00% | 48 | 2,650 | 518,585 |
| 2017-09-07 | 198 | 196 | 199 | 195.5 | -4.85% | 176 | 14,410 | 2,848,750 |
| 2017-09-06 | 205 | 206 | 206 | 200 | +1.73% | 134 | 25,400 | 5,184,910 |
| 2017-09-05 | 200 | 202.5 | 203.5 | 200 | +1.50% | 78 | 11,710 | 2,350,610 |
| 2017-09-04 | 200 | 199.5 | 200 | 197.5 | +0.50% | 64 | 7,290 | 1,448,505 |
| 2017-09-01 | 199.5 | 198.5 | 200 | 194 | +0.25% | 73 | 11,120 | 2,211,735 |
| 2017-08-31 | 199 | 198 | 199 | 193 | -0.50% | 95 | 24,720 | 4,836,505 |
| 2017-08-30 | 200 | 199 | 200 | 194 | -0.25% | 84 | 19,450 | 3,839,900 |
| 2017-08-29 | 202.5 | 199.5 | 202.5 | 197 | -1.24% | 77 | 11,220 | 2,228,090 |
| 2017-08-28 | 198 | 202 | 202 | 196 | +2.02% | 80 | 7,850 | 1,559,835 |
| 2017-08-25 | 197 | 198 | 198 | 193.5 | +1.28% | 32 | 4,400 | 857,235 |
| 2017-08-24 | 199.5 | 195.5 | 199.5 | 194.5 | -1.26% | 19 | 1,970 | 384,200 |
| 2017-08-23 | 199 | 198 | 199 | 193.5 | -0.50% | 67 | 2,450 | 479,015 |
| 2017-08-22 | 198.5 | 199 | 199.5 | 198 | +1.02% | 15 | 3,290 | 652,605 |
| 2017-08-21 | 201 | 197 | 201.5 | 192.5 | -1.50% | 64 | 22,360 | 4,394,550 |
| 2017-08-18 | 202 | 200 | 202 | 200 | -0.74% | 10 | 320 | 64,425 |
| 2017-08-17 | 200.5 | 201.5 | 201.5 | 198 | +1.51% | 31 | 3,150 | 629,905 |
| 2017-08-16 | 200 | 198.5 | 200.5 | 193.5 | +0.25% | 77 | 26,980 | 5,327,520 |
| 2017-08-15 | 202.5 | 198 | 204 | 195 | -1.25% | 105 | 16,670 | 3,331,595 |
| 2017-08-14 | 190.5 | 200.5 | 200.5 | 190.5 | +5.25% | 81 | 4,650 | 907,315 |
| 2017-08-11 | 188.5 | 190.5 | 194.5 | 185.5 | +1.06% | 109 | 20,970 | 4,006,885 |
| 2017-08-10 | 192 | 188.5 | 193 | 187.5 | -1.31% | 47 | 2,320 | 441,450 |
| 2017-08-09 | 188 | 191 | 196 | 188 | +1.33% | 200 | 35,260 | 6,767,170 |
| 2017-08-08 | 184.5 | 188.5 | 190.5 | 184.5 | +1.89% | 100 | 26,300 | 4,900,135 |
| 2017-08-07 | 180 | 185 | 187 | 176 | +0.82% | 148 | 45,300 | 8,250,010 |
| 2017-08-04 | 181.5 | 183.5 | 184 | 180 | +1.38% | 54 | 8,260 | 1,504,755 |
| 2017-08-03 | 179 | 181 | 181 | 178 | +2.26% | 48 | 13,850 | 2,484,345 |
| 2017-08-02 | 181 | 177 | 182 | 169.5 | -2.48% | 189 | 56,050 | 9,716,395 |
| 2017-08-01 | 179.5 | 181.5 | 181.5 | 177.5 | 0.00% | 39 | 2,130 | 383,065 |
| 2017-07-31 | 176 | 181.5 | 183.5 | 175.5 | +2.83% | 27 | 1,070 | 190,790 |
| 2017-07-28 | 181 | 176.5 | 181 | 172 | -1.94% | 75 | 9,150 | 1,597,380 |
| 2017-07-27 | 177.5 | 180 | 181 | 177.5 | +1.69% | 42 | 8,990 | 1,611,545 |
| 2017-07-26 | 175 | 177 | 177 | 175 | +1.72% | 39 | 4,510 | 794,000 |
| 2017-07-25 | 177 | 174 | 177 | 174 | -1.42% | 17 | 420 | 73,760 |
| 2017-07-24 | 175 | 176.5 | 177 | 175 | +1.44% | 12 | 1,190 | 209,150 |
| 2017-07-21 | 175 | 174 | 175 | 170 | 0.00% | 10 | 2,070 | 360,745 |
| 2017-07-20 | 171.5 | 174 | 174.5 | 169.5 | +0.29% | 12 | 850 | 145,390 |
| 2017-07-19 | 167.5 | 173.5 | 173.5 | 167.5 | +3.27% | 3 | 40 | 6,760 |
| 2017-07-18 | 175 | 168 | 179 | 168 | -4.00% | 28 | 16,550 | 2,868,720 |
| 2017-07-17 | 173.5 | 175 | 175 | 173.5 | +1.74% | 5 | 110 | 19,165 |
| 2017-07-14 | 170.5 | 172 | 174.5 | 167.5 | -1.43% | 11 | 110 | 18,830 |
| 2017-07-13 | 169.5 | 174.5 | 174.5 | 167.5 | +0.87% | 28 | 6,230 | 1,082,560 |
| 2017-07-12 | 173 | 173 | 173 | 171 | +1.47% | 4 | 90 | 15,550 |
| 2017-07-11 | 172 | 170.5 | 174 | 170.5 | +0.59% | 8 | 370 | 63,800 |
| 2017-07-10 | 174 | 169.5 | 174 | 169.5 | -2.59% | 5 | 60 | 10,275 |
| 2017-07-07 | 175 | 174 | 175 | 173.5 | -1.14% | 12 | 590 | 102,795 |
| 2017-07-06 | 176 | 176 | 176 | 176 | +0.86% | 1 | 10 | 1,760 |
| 2017-07-05 | 171.5 | 174.5 | 178 | 170 | +4.18% | 35 | 4,800 | 825,420 |
| 2017-07-04 | 170 | 167.5 | 170 | 165 | -1.47% | 17 | 430 | 72,205 |
| 2017-07-03 | 170 | 170 | 170 | 165.5 | +0.29% | 15 | 1,320 | 221,765 |
| 2017-06-30 | 169.5 | 169.5 | 170 | 165.5 | +0.30% | 20 | 470 | 79,590 |
| 2017-06-29 | 180 | 169 | 180 | 160.5 | -7.90% | 216 | 40,880 | 6,917,665 |
| 2017-06-27 | 189.5 | 183.5 | 189.5 | 176 | +2.51% | 25 | 4,140 | 751,210 |
| 2017-06-26 | 180.5 | 179 | 180.5 | 179 | -2.98% | 3 | 40 | 7,175 |
| 2017-06-22 | 184 | 184.5 | 184.5 | 184 | +2.50% | 3 | 50 | 9,215 |
| 2017-06-21 | 180 | 180 | 180 | 180 | -2.70% | 1 | 1,000 | 180,000 |
| 2017-06-20 | 180.5 | 185 | 187 | 179 | +3.93% | 27 | 12,290 | 2,259,920 |
| 2017-06-19 | 176 | 178 | 181 | 174.5 | -1.11% | 15 | 1,290 | 231,840 |
| 2017-06-16 | 172 | 180 | 185 | 171.5 | +4.05% | 22 | 5,850 | 1,058,200 |
| 2017-06-15 | 174 | 173 | 174 | 173 | -1.98% | 3 | 80 | 13,900 |
| 2017-06-14 | 177.5 | 176.5 | 181 | 175 | +0.86% | 23 | 7,610 | 1,364,345 |
| 2017-06-13 | 175.5 | 175 | 177.5 | 172 | -1.96% | 19 | 1,180 | 204,350 |
| 2017-06-09 | 175.5 | 178.5 | 182 | 173 | -0.83% | 33 | 6,320 | 1,136,170 |
| 2017-06-08 | 184 | 180 | 184 | 179.5 | -3.23% | 8 | 4,300 | 774,070 |
| 2017-06-07 | 184 | 186 | 186 | 181.5 | +0.81% | 5 | 120 | 22,220 |
| 2017-06-06 | 174 | 184.5 | 189.5 | 172 | -0.27% | 25 | 20,260 | 3,718,340 |
| 2017-06-05 | 169.5 | 185 | 185 | 169 | +4.52% | 29 | 12,890 | 2,302,935 |
| 2017-06-02 | 176.5 | 177 | 177 | 173 | -1.67% | 10 | 2,460 | 434,315 |
| 2017-06-01 | 171 | 180 | 187 | 153 | -5.01% | 34 | 4,540 | 817,695 |
| 2017-05-31 | 199.5 | 189.5 | 204 | 185.5 | +0.26% | 13 | 5,120 | 975,485 |
| 2017-05-30 | 201 | 189 | 201 | 188 | -7.58% | 36 | 6,580 | 1,289,975 |
| 2017-05-29 | 207.5 | 204.5 | 207.5 | 199 | -0.49% | 7 | 1,300 | 259,600 |
| 2017-05-26 | 200.5 | 205.5 | 205.5 | 199.5 | 0.00% | 8 | 130 | 26,300 |
| 2017-05-25 | 202.5 | 205.5 | 205.5 | 202 | +1.23% | 3 | 60 | 12,160 |
| 2017-05-24 | 197 | 203 | 207.5 | 197 | +1.25% | 24 | 8,430 | 1,735,360 |
| 2017-05-23 | 197 | 200.5 | 200.5 | 196.5 | +1.52% | 5 | 320 | 62,960 |
| 2017-05-22 | 197.5 | 197.5 | 197.5 | 197.5 | -1.25% | 1 | 50 | 9,875 |
| 2017-05-19 | 206 | 200 | 206.5 | 197.5 | -1.48% | 12 | 710 | 143,015 |
| 2017-05-18 | 203 | 203 | 209 | 202 | +1.00% | 40 | 11,780 | 2,388,810 |
| 2017-05-17 | 199.5 | 201 | 204 | 199.5 | 0.00% | 12 | 1,110 | 222,230 |
| 2017-05-16 | 189 | 201 | 204.5 | 185 | -1.23% | 12 | 200 | 38,835 |
| 2017-05-15 | 190 | 203.5 | 207 | 190 | +5.71% | 52 | 16,180 | 3,151,085 |
| 2017-05-12 | 189.5 | 192.5 | 195 | 189.5 | -0.26% | 24 | 16,610 | 3,174,200 |
| 2017-05-11 | 189 | 193 | 193 | 186.5 | +4.04% | 32 | 16,690 | 3,160,660 |
| 2017-05-10 | 185.5 | 185.5 | 188 | 183 | +1.09% | 25 | 2,570 | 477,750 |
| 2017-05-05 | 184 | 183.5 | 184 | 183 | +0.27% | 14 | 2,750 | 505,945 |
| 2017-05-04 | 176 | 183 | 186.5 | 176 | +2.81% | 43 | 16,260 | 2,965,450 |
| 2017-05-03 | 179 | 178 | 185 | 178 | 0.00% | 14 | 2,950 | 532,685 |
| 2017-05-02 | 179.5 | 178 | 186.5 | 178 | +2.30% | 18 | 5,000 | 890,225 |
| 2017-04-28 | 178 | 174 | 178 | 174 | -1.14% | 7 | 80 | 14,140 |
| 2017-04-27 | 172 | 176 | 180 | 172 | +1.15% | 9 | 130 | 22,800 |
| 2017-04-26 | 185 | 174 | 190 | 171 | -5.95% | 35 | 8,100 | 1,479,220 |
| 2017-04-25 | 173 | 185 | 185 | 150 | +2.21% | 39 | 3,120 | 569,520 |
| 2017-04-24 | 178 | 181 | 181 | 173 | +4.62% | 38 | 6,140 | 1,084,110 |
| 2017-04-21 | 174 | 173 | 195 | 166 | +0.58% | 38 | 1,160 | 208,000 |
| 2017-04-20 | 172 | 172 | 172 | 168 | +1.18% | 13 | 660 | 112,950 |
| 2017-04-19 | 170 | 170 | 170 | 170 | 0.00% | 1 | 10 | 1,700 |
| 2017-04-17 | 168 | 170 | 170 | 168 | +1.19% | 4 | 480 | 80,660 |
| 2017-04-14 | 172 | 168 | 172 | 168 | -0.59% | 8 | 130 | 21,980 |
| 2017-04-13 | 171 | 169 | 174 | 169 | -1.17% | 8 | 100 | 17,140 |
| 2017-04-12 | 173 | 171 | 174 | 168 | 0.00% | 7 | 70 | 11,950 |
| 2017-04-11 | 173 | 171 | 174 | 171 | -1.72% | 10 | 1,850 | 321,710 |
| 2017-04-10 | 171 | 174 | 174 | 170 | -0.57% | 11 | 670 | 114,140 |
| 2017-04-07 | 172 | 175 | 175 | 171 | -0.57% | 20 | 1,200 | 208,480 |
| 2017-04-06 | 174 | 176 | 176 | 173 | +1.15% | 41 | 19,170 | 3,357,110 |
| 2017-04-05 | 175 | 174 | 175 | 172 | -0.57% | 8 | 80 | 13,860 |
| 2017-04-04 | 175 | 175 | 175 | 175 | +2.94% | 1 | 10 | 1,750 |
| 2017-04-03 | 168 | 170 | 172 | 168 | 0.00% | 5 | 140 | 24,010 |
| 2017-03-31 | 169 | 170 | 170 | 169 | -1.73% | 5 | 100 | 16,910 |
| 2017-03-30 | 172 | 173 | 173 | 172 | +0.58% | 4 | 40 | 6,900 |
| 2017-03-29 | 175 | 172 | 186 | 169 | -0.58% | 36 | 6,470 | 1,110,590 |
| 2017-03-28 | 172 | 173 | 173 | 172 | -1.14% | 3 | 30 | 5,180 |
| 2017-03-27 | 174 | 175 | 175 | 173 | +1.16% | 12 | 1,120 | 195,950 |
| 2017-03-24 | 174 | 173 | 174 | 170 | -1.14% | 19 | 250 | 42,920 |
| 2017-03-23 | 175 | 175 | 175 | 175 | +0.57% | 2 | 40 | 7,000 |
| 2017-03-22 | 174 | 174 | 174 | 172 | 0.00% | 9 | 190 | 33,020 |
| 2017-03-21 | 174 | 174 | 175 | 174 | -0.57% | 13 | 410 | 71,630 |
| 2017-03-20 | 175 | 175 | 177 | 174 | -0.57% | 15 | 300 | 52,520 |
| 2017-03-17 | 179 | 176 | 185 | 175 | -1.12% | 26 | 530 | 94,460 |
| 2017-03-16 | 175 | 178 | 178 | 173 | +1.71% | 19 | 2,600 | 459,450 |
| 2017-03-15 | 177 | 175 | 177 | 175 | 0.00% | 6 | 270 | 47,390 |
| 2017-03-14 | 177 | 175 | 177 | 175 | 0.00% | 4 | 230 | 40,270 |
| 2017-03-13 | 176 | 175 | 177 | 175 | -0.57% | 6 | 80 | 14,080 |
| 2017-03-10 | 177 | 176 | 177 | 170 | 0.00% | 17 | 1,130 | 193,430 |
| 2017-03-09 | 183 | 176 | 185 | 175 | -2.76% | 28 | 580 | 102,920 |
| 2017-03-07 | 188 | 181 | 188 | 180 | -3.21% | 32 | 810 | 146,970 |
| 2017-03-06 | 186 | 187 | 187 | 186 | +1.08% | 2 | 20 | 3,730 |
| 2017-03-03 | 185 | 185 | 187 | 181 | -0.54% | 13 | 140 | 25,700 |
| 2017-03-02 | 191 | 186 | 191 | 182 | -2.62% | 29 | 710 | 131,900 |
| 2017-03-01 | 186 | 191 | 191 | 186 | +4.95% | 15 | 1,260 | 238,080 |
| 2017-02-28 | 187 | 182 | 189 | 182 | -3.70% | 35 | 630 | 116,310 |
| 2017-02-27 | 192 | 189 | 194 | 189 | -0.53% | 17 | 790 | 150,380 |
| 2017-02-24 | 192 | 190 | 194 | 187 | -2.06% | 34 | 1,600 | 301,010 |
| 2017-02-22 | 194 | 194 | 198 | 193 | +1.57% | 23 | 840 | 163,580 |
| 2017-02-21 | 199 | 191 | 199 | 191 | -4.50% | 54 | 8,850 | 1,704,400 |
| 2017-02-20 | 200 | 200 | 200 | 193 | 0.00% | 32 | 690 | 136,580 |
| 2017-02-17 | 200 | 200 | 200 | 197 | 0.00% | 13 | 2,210 | 441,660 |
| 2017-02-16 | 202 | 200 | 203 | 197 | 0.00% | 22 | 690 | 138,450 |
| 2017-02-15 | 198 | 200 | 201 | 198 | 0.00% | 12 | 240 | 47,890 |
| 2017-02-14 | 201 | 200 | 202 | 197 | -1.96% | 40 | 4,400 | 872,770 |
| 2017-02-13 | 200 | 204 | 204 | 199 | -0.49% | 46 | 2,560 | 513,120 |
| 2017-02-10 | 205 | 205 | 205 | 201 | 0.00% | 19 | 1,300 | 263,380 |
| 2017-02-09 | 205 | 205 | 205 | 204 | 0.00% | 10 | 250 | 51,180 |
| 2017-02-08 | 206 | 205 | 206 | 202 | 0.00% | 22 | 530 | 107,830 |
| 2017-02-07 | 210 | 205 | 210 | 203 | -2.84% | 112 | 17,250 | 3,512,030 |
| 2017-02-06 | 210 | 211 | 212 | 210 | +0.48% | 4 | 160 | 33,870 |
| 2017-02-03 | 212 | 210 | 213 | 209 | -1.41% | 19 | 250 | 52,700 |
| 2017-02-02 | 211 | 213 | 240 | 210 | +1.91% | 35 | 1,310 | 283,480 |
| 2017-02-01 | 210 | 209 | 212 | 209 | -0.48% | 15 | 2,130 | 450,920 |
| 2017-01-31 | 214 | 210 | 218 | 210 | -0.94% | 37 | 7,450 | 1,581,870 |
| 2017-01-30 | 215 | 212 | 215 | 211 | +0.47% | 17 | 300 | 64,130 |
| 2017-01-27 | 211 | 211 | 212 | 209 | -0.47% | 14 | 160 | 33,680 |
| 2017-01-26 | 213 | 212 | 213 | 208 | 0.00% | 25 | 420 | 88,950 |
| 2017-01-25 | 210 | 212 | 212 | 210 | +0.47% | 7 | 560 | 118,670 |
| 2017-01-24 | 217 | 211 | 217 | 205 | -2.31% | 97 | 18,970 | 4,005,610 |
| 2017-01-23 | 217 | 216 | 217 | 215 | -1.82% | 11 | 210 | 45,490 |
| 2017-01-20 | 218 | 220 | 220 | 215 | +0.46% | 19 | 1,210 | 265,580 |
| 2017-01-19 | 219 | 219 | 220 | 217 | 0.00% | 6 | 70 | 15,310 |
| 2017-01-18 | 221 | 219 | 221 | 216 | -2.23% | 41 | 3,950 | 865,490 |
| 2017-01-17 | 218 | 224 | 224 | 216 | +1.36% | 25 | 2,330 | 520,070 |
| 2017-01-16 | 219 | 221 | 224 | 215 | -0.90% | 37 | 1,290 | 284,700 |
| 2017-01-13 | 221 | 223 | 223 | 217 | -0.45% | 36 | 4,270 | 929,300 |
| 2017-01-12 | 224 | 224 | 225 | 220 | +0.45% | 16 | 2,690 | 602,300 |
| 2017-01-11 | 220 | 223 | 224 | 215 | -0.45% | 35 | 1,320 | 286,760 |
| 2017-01-10 | 224 | 224 | 225 | 220 | 0.00% | 36 | 1,220 | 271,030 |
| 2017-01-09 | 223 | 224 | 224 | 220 | +1.82% | 9 | 730 | 161,690 |
| 2017-01-06 | 225 | 220 | 225 | 215 | +0.46% | 12 | 150 | 32,760 |
| 2017-01-05 | 217 | 219 | 219 | 215 | +0.46% | 22 | 690 | 150,230 |
| 2017-01-04 | 220 | 218 | 223 | 216 | -1.36% | 22 | 2,300 | 498,620 |
| 2017-01-03 | 223 | 221 | 223 | 220 | 0.00% | 3 | 30 | 6,640 |