ОМЗ (Объединенные машиностроительные заводы)
OMZZP
11240 ₽ -0.35% ↓История котировок OMZZP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2015-12-30 | 1800 | 1800 | 1800 | 1800 | -1.64% | 1 | 1 | 1,800 |
| 2015-12-29 | 1800 | 1830 | 1830 | 1790 | +0.55% | 4 | 6 | 10,830 |
| 2015-12-25 | 1760 | 1820 | 1820 | 1760 | +2.82% | 3 | 3 | 5,380 |
| 2015-12-24 | 1770 | 1770 | 1770 | 1770 | -1.67% | 1 | 1 | 1,770 |
| 2015-12-23 | 1780 | 1800 | 1800 | 1780 | +3.45% | 2 | 2 | 3,580 |
| 2015-12-21 | 1760 | 1740 | 1760 | 1740 | -2.25% | 2 | 2 | 3,500 |
| 2015-12-18 | 1690 | 1780 | 1780 | 1690 | +2.30% | 6 | 6 | 10,460 |
| 2015-12-15 | 1740 | 1740 | 1740 | 1740 | +6.75% | 1 | 1 | 1,740 |
| 2015-12-14 | 1720 | 1630 | 1720 | 1630 | -9.44% | 2 | 2 | 3,350 |
| 2015-12-11 | 1800 | 1800 | 1800 | 1800 | +0.56% | 1 | 1 | 1,800 |
| 2015-12-09 | 1790 | 1790 | 1790 | 1780 | 0.00% | 10 | 16 | 28,500 |
| 2015-12-08 | 1690 | 1790 | 1890 | 1690 | +8.48% | 30 | 54 | 96,990 |
| 2015-12-07 | 1690 | 1650 | 1700 | 1650 | -2.37% | 4 | 4 | 6,710 |
| 2015-12-04 | 1670 | 1690 | 1700 | 1630 | -0.59% | 7 | 14 | 23,140 |
| 2015-12-03 | 1690 | 1700 | 1700 | 1630 | 0.00% | 8 | 8 | 13,470 |
| 2015-12-02 | 1690 | 1700 | 1700 | 1670 | +1.80% | 3 | 3 | 5,060 |
| 2015-12-01 | 1640 | 1670 | 1670 | 1640 | +1.83% | 5 | 12 | 19,880 |
| 2015-11-30 | 1670 | 1640 | 1690 | 1640 | -2.96% | 6 | 9 | 14,970 |
| 2015-11-27 | 1740 | 1690 | 1740 | 1670 | -3.43% | 14 | 17 | 28,680 |
| 2015-11-26 | 1720 | 1750 | 1750 | 1710 | -1.13% | 4 | 12 | 20,570 |
| 2015-11-25 | 1710 | 1770 | 1770 | 1710 | +2.91% | 5 | 5 | 8,700 |
| 2015-11-24 | 1700 | 1720 | 1740 | 1700 | +0.58% | 3 | 3 | 5,160 |
| 2015-11-23 | 1760 | 1710 | 1760 | 1710 | -0.58% | 3 | 3 | 5,190 |
| 2015-11-20 | 1800 | 1720 | 1800 | 1690 | -7.03% | 14 | 27 | 46,370 |
| 2015-11-19 | 1800 | 1850 | 1890 | 1770 | 0.00% | 12 | 13 | 23,830 |
| 2015-11-18 | 1800 | 1850 | 1850 | 1770 | +3.35% | 7 | 7 | 12,680 |
| 2015-11-17 | 1730 | 1790 | 1890 | 1670 | +5.29% | 37 | 54 | 96,930 |
| 2015-11-16 | 1700 | 1700 | 1740 | 1630 | -2.30% | 17 | 18 | 30,310 |
| 2015-11-13 | 1640 | 1740 | 1740 | 1640 | +2.96% | 6 | 6 | 10,240 |
| 2015-11-11 | 1690 | 1690 | 1690 | 1690 | +1.20% | 2 | 5 | 8,450 |
| 2015-11-10 | 1720 | 1670 | 1720 | 1670 | -0.60% | 4 | 4 | 6,810 |
| 2015-11-09 | 1720 | 1680 | 1790 | 1680 | -2.33% | 29 | 44 | 75,130 |
| 2015-11-06 | 1750 | 1720 | 1750 | 1630 | -3.91% | 17 | 18 | 30,550 |
| 2015-11-05 | 1750 | 1790 | 1790 | 1730 | 0.00% | 7 | 7 | 12,280 |
| 2015-11-03 | 1790 | 1790 | 1790 | 1790 | +0.56% | 4 | 4 | 7,160 |
| 2015-11-02 | 1600 | 1780 | 1780 | 1600 | +4.09% | 15 | 44 | 77,070 |
| 2015-10-30 | 1740 | 1710 | 1760 | 1600 | -3.39% | 16 | 24 | 40,830 |
| 2015-10-29 | 1770 | 1770 | 1770 | 1770 | +0.57% | 1 | 1 | 1,770 |
| 2015-10-28 | 1760 | 1760 | 1760 | 1760 | +2.92% | 1 | 1 | 1,760 |
| 2015-10-27 | 1710 | 1710 | 1710 | 1710 | -2.84% | 1 | 1 | 1,710 |
| 2015-10-21 | 1720 | 1760 | 1760 | 1670 | 0.00% | 9 | 10 | 17,040 |
| 2015-10-20 | 1780 | 1760 | 1800 | 1750 | -3.30% | 11 | 15 | 26,760 |
| 2015-10-19 | 1760 | 1820 | 1820 | 1760 | +7.06% | 3 | 3 | 5,370 |
| 2015-10-16 | 1680 | 1700 | 1700 | 1660 | 0.00% | 5 | 9 | 15,220 |
| 2015-10-15 | 1710 | 1700 | 1710 | 1680 | -1.16% | 8 | 12 | 20,390 |
| 2015-10-14 | 1740 | 1720 | 1760 | 1710 | -2.27% | 10 | 12 | 20,740 |
| 2015-10-13 | 1710 | 1760 | 1820 | 1700 | +1.15% | 10 | 10 | 17,510 |
| 2015-10-12 | 1780 | 1740 | 1790 | 1700 | -0.57% | 7 | 8 | 14,060 |
| 2015-10-09 | 1750 | 1750 | 1750 | 1670 | -5.91% | 19 | 32 | 54,800 |
| 2015-10-07 | 1860 | 1860 | 1860 | 1860 | +2.76% | 1 | 1 | 1,860 |
| 2015-10-06 | 1910 | 1810 | 1910 | 1250 | -7.65% | 39 | 97 | 155,060 |
| 2015-10-05 | 1960 | 1960 | 1960 | 1960 | +1.03% | 1 | 1 | 1,960 |
| 2015-09-28 | 1940 | 1940 | 1940 | 1940 | +6.59% | 2 | 2 | 3,880 |
| 2015-09-24 | 1910 | 1820 | 1910 | 1820 | -6.67% | 3 | 3 | 5,580 |
| 2015-09-22 | 1950 | 1950 | 1950 | 1950 | -0.51% | 1 | 1 | 1,950 |
| 2015-09-17 | 1970 | 1960 | 1970 | 1960 | -0.51% | 5 | 5 | 9,830 |
| 2015-09-16 | 1990 | 1970 | 2060 | 1970 | +1.03% | 11 | 14 | 28,160 |
| 2015-09-15 | 2020 | 1950 | 2020 | 1950 | -5.34% | 14 | 19 | 37,800 |
| 2015-09-14 | 1990 | 2060 | 2080 | 1990 | +4.57% | 15 | 15 | 30,490 |
| 2015-09-11 | 1900 | 1970 | 1970 | 1860 | +1.03% | 5 | 5 | 9,630 |
| 2015-09-10 | 1990 | 1950 | 1990 | 1950 | -2.99% | 4 | 4 | 7,890 |
| 2015-09-09 | 2060 | 2010 | 2310 | 1850 | -1.95% | 45 | 99 | 213,610 |
| 2015-09-07 | 2060 | 2050 | 2060 | 2050 | -2.38% | 2 | 2 | 4,110 |
| 2015-09-04 | 2200 | 2100 | 2250 | 2100 | 0.00% | 7 | 17 | 37,910 |
| 2015-09-03 | 2180 | 2100 | 2290 | 2100 | +2.44% | 4 | 4 | 8,860 |
| 2015-09-02 | 2090 | 2050 | 2280 | 2050 | -5.96% | 8 | 13 | 28,750 |
| 2015-08-28 | 1910 | 2180 | 2180 | 1910 | +10.10% | 8 | 16 | 33,810 |
| 2015-08-27 | 1950 | 1980 | 1980 | 1950 | +4.21% | 5 | 6 | 11,840 |
| 2015-08-25 | 1900 | 1900 | 1900 | 1900 | +5.56% | 2 | 2 | 3,800 |
| 2015-08-24 | 1920 | 1800 | 1920 | 1550 | -10.00% | 25 | 44 | 77,410 |
| 2015-08-21 | 2010 | 2000 | 2010 | 2000 | -0.99% | 2 | 2 | 4,010 |
| 2015-08-20 | 2100 | 2020 | 2110 | 2020 | -4.27% | 7 | 7 | 14,520 |
| 2015-08-19 | 2300 | 2110 | 2300 | 2110 | -4.09% | 4 | 5 | 10,750 |
| 2015-08-17 | 2100 | 2200 | 2200 | 2100 | -3.51% | 4 | 6 | 12,890 |
| 2015-08-14 | 2280 | 2280 | 2280 | 2280 | +1.33% | 2 | 4 | 9,120 |
| 2015-08-13 | 2140 | 2250 | 2390 | 2140 | -11.76% | 6 | 27 | 61,420 |
| 2015-08-12 | 2140 | 2550 | 2550 | 2000 | +24.39% | 27 | 204 | 452,640 |
| 2015-08-11 | 1960 | 2050 | 2170 | 1960 | +1.99% | 6 | 210 | 432,310 |
| 2015-08-10 | 1930 | 2010 | 2180 | 1930 | -5.19% | 9 | 9 | 18,180 |
| 2015-08-07 | 2130 | 2120 | 2130 | 2100 | +6.53% | 6 | 6 | 12,730 |
| 2015-08-06 | 2000 | 1990 | 2000 | 1990 | -7.01% | 5 | 5 | 9,960 |
| 2015-08-05 | 2220 | 2140 | 2220 | 2120 | +4.39% | 9 | 26 | 55,900 |
| 2015-08-04 | 1990 | 2050 | 2050 | 1990 | +3.02% | 5 | 6 | 12,070 |
| 2015-08-03 | 1840 | 1990 | 1990 | 1840 | +13.71% | 23 | 46 | 89,280 |
| 2015-07-31 | 1730 | 1750 | 1750 | 1720 | -3.31% | 4 | 4 | 6,930 |
| 2015-07-30 | 1800 | 1810 | 1810 | 1800 | +5.85% | 3 | 4 | 7,220 |
| 2015-07-27 | 1730 | 1710 | 1730 | 1710 | 0.00% | 2 | 2 | 3,440 |
| 2015-07-24 | 1710 | 1710 | 1710 | 1710 | -9.52% | 1 | 1 | 1,710 |
| 2015-07-22 | 1800 | 1890 | 1890 | 1800 | +7.39% | 4 | 4 | 7,450 |
| 2015-07-17 | 1760 | 1760 | 1760 | 1760 | 0.00% | 1 | 1 | 1,760 |
| 2015-07-15 | 1650 | 1760 | 1760 | 1650 | +4.14% | 2 | 2 | 3,410 |
| 2015-07-13 | 1600 | 1690 | 1690 | 1600 | -2.87% | 4 | 4 | 6,600 |
| 2015-07-10 | 1730 | 1740 | 1780 | 1730 | -3.87% | 7 | 11 | 19,230 |
| 2015-07-07 | 1750 | 1810 | 1810 | 1660 | -0.55% | 7 | 11 | 18,780 |
| 2015-07-06 | 1710 | 1820 | 1820 | 1710 | +2.82% | 2 | 2 | 3,530 |
| 2015-07-01 | 1770 | 1770 | 1770 | 1770 | +1.72% | 1 | 1 | 1,770 |
| 2015-06-30 | 1890 | 1740 | 1890 | 1740 | -3.33% | 3 | 3 | 5,430 |
| 2015-06-25 | 1770 | 1800 | 1800 | 1770 | +2.86% | 4 | 10 | 17,960 |
| 2015-06-24 | 1800 | 1750 | 1800 | 1750 | -1.13% | 2 | 2 | 3,550 |
| 2015-06-22 | 1770 | 1770 | 1770 | 1770 | +3.51% | 1 | 1 | 1,770 |
| 2015-06-19 | 1840 | 1710 | 1850 | 1710 | -1.16% | 12 | 12 | 21,060 |
| 2015-06-18 | 1730 | 1730 | 1730 | 1730 | -2.81% | 2 | 2 | 3,460 |
| 2015-06-17 | 1710 | 1780 | 1780 | 1710 | +0.56% | 3 | 3 | 5,260 |
| 2015-06-16 | 1700 | 1770 | 1770 | 1700 | +3.51% | 3 | 3 | 5,170 |
| 2015-06-15 | 1710 | 1710 | 1710 | 1700 | -5.00% | 3 | 3 | 5,120 |
| 2015-06-11 | 1800 | 1800 | 1800 | 1800 | +2.86% | 1 | 1 | 1,800 |
| 2015-06-09 | 1770 | 1750 | 1770 | 1750 | -2.23% | 4 | 4 | 7,040 |
| 2015-06-04 | 1800 | 1790 | 1800 | 1790 | -0.56% | 3 | 4 | 7,170 |
| 2015-06-03 | 1860 | 1800 | 1860 | 1800 | -2.70% | 13 | 68 | 122,930 |
| 2015-06-02 | 1970 | 1850 | 1970 | 1850 | -4.15% | 6 | 6 | 11,410 |
| 2015-06-01 | 2050 | 1930 | 2370 | 1890 | +0.52% | 23 | 45 | 89,950 |
| 2015-05-29 | 1920 | 1920 | 1920 | 1920 | +4.35% | 1 | 1 | 1,920 |
| 2015-05-28 | 1830 | 1840 | 1840 | 1830 | +0.55% | 2 | 2 | 3,670 |
| 2015-05-27 | 1830 | 1830 | 1830 | 1830 | +1.67% | 1 | 1 | 1,830 |
| 2015-05-26 | 1800 | 1800 | 1800 | 1800 | -0.55% | 8 | 269 | 484,200 |
| 2015-05-25 | 1810 | 1810 | 1810 | 1810 | -1.63% | 1 | 1 | 1,810 |
| 2015-05-22 | 1800 | 1840 | 1840 | 1790 | -2.13% | 4 | 4 | 7,260 |
| 2015-05-20 | 1780 | 1880 | 1880 | 1780 | +2.73% | 14 | 14 | 25,440 |
| 2015-05-19 | 1880 | 1830 | 1880 | 1830 | -8.50% | 4 | 4 | 7,440 |
| 2015-05-18 | 1810 | 2000 | 2000 | 1800 | +1.01% | 12 | 21 | 39,860 |
| 2015-05-15 | 1980 | 1980 | 1980 | 1980 | +1.02% | 1 | 1 | 1,980 |
| 2015-05-14 | 1960 | 1960 | 1960 | 1960 | +0.51% | 3 | 3 | 5,880 |
| 2015-05-13 | 1990 | 1950 | 1990 | 1930 | -2.01% | 12 | 15 | 29,330 |
| 2015-05-12 | 2000 | 1990 | 2000 | 1990 | -1.97% | 4 | 9 | 17,970 |
| 2015-05-08 | 2060 | 2030 | 2060 | 1990 | -0.98% | 9 | 9 | 18,210 |
| 2015-05-07 | 2050 | 2050 | 2050 | 2050 | +0.49% | 1 | 1 | 2,050 |
| 2015-05-06 | 2130 | 2040 | 2200 | 2040 | -4.67% | 27 | 52 | 109,600 |
| 2015-05-05 | 2150 | 2140 | 2150 | 2010 | -1.38% | 19 | 23 | 47,810 |
| 2015-04-30 | 2040 | 2170 | 2245 | 2020 | +6.11% | 19 | 25 | 54,015 |
| 2015-04-29 | 2015 | 2045 | 2250 | 2015 | +0.99% | 26 | 51 | 108,030 |
| 2015-04-28 | 2000 | 2025 | 2025 | 1970 | +1.50% | 9 | 19 | 37,920 |
| 2015-04-27 | 2005 | 1995 | 2115 | 1950 | -2.68% | 10 | 11 | 21,850 |
| 2015-04-24 | 1960 | 2050 | 2200 | 1960 | +4.86% | 39 | 64 | 133,320 |
| 2015-04-23 | 1900 | 1955 | 2045 | 1900 | -2.74% | 6 | 8 | 16,060 |
| 2015-04-21 | 2070 | 2010 | 2070 | 2010 | -2.90% | 5 | 5 | 10,230 |
| 2015-04-20 | 2160 | 2070 | 2175 | 2070 | +1.22% | 5 | 5 | 10,645 |
| 2015-04-16 | 2045 | 2045 | 2045 | 2045 | 0.00% | 1 | 1 | 2,045 |
| 2015-04-15 | 2000 | 2045 | 2055 | 1950 | -2.15% | 6 | 8 | 16,040 |
| 2015-04-14 | 2050 | 2090 | 2100 | 2050 | -0.71% | 4 | 5 | 10,340 |
| 2015-04-13 | 2145 | 2105 | 2190 | 2095 | +0.96% | 11 | 23 | 48,360 |
| 2015-04-10 | 2220 | 2085 | 2230 | 2085 | -2.11% | 17 | 21 | 45,465 |
| 2015-04-09 | 2000 | 2130 | 2680 | 1710 | +6.23% | 71 | 179 | 379,460 |
| 2015-04-08 | 2050 | 2005 | 2050 | 2000 | -6.53% | 4 | 6 | 12,060 |
| 2015-04-07 | 2145 | 2145 | 2145 | 2145 | +2.88% | 1 | 1 | 2,145 |
| 2015-04-06 | 2150 | 2085 | 2305 | 2085 | +0.48% | 6 | 7 | 15,285 |
| 2015-04-03 | 2075 | 2075 | 2075 | 2075 | +0.97% | 1 | 2 | 4,150 |
| 2015-04-02 | 2150 | 2055 | 2150 | 2055 | -0.24% | 3 | 3 | 6,280 |
| 2015-04-01 | 1975 | 2060 | 2225 | 1975 | -4.63% | 5 | 5 | 10,650 |
| 2015-03-31 | 2180 | 2160 | 2180 | 2020 | +4.60% | 8 | 12 | 24,780 |
| 2015-03-30 | 1960 | 2065 | 2235 | 1910 | -7.40% | 28 | 35 | 70,340 |
| 2015-03-27 | 2190 | 2230 | 2230 | 2100 | +1.13% | 4 | 4 | 8,665 |
| 2015-03-26 | 2395 | 2205 | 2395 | 2190 | -4.34% | 11 | 11 | 24,820 |
| 2015-03-25 | 2305 | 2305 | 2370 | 2250 | -3.56% | 8 | 10 | 23,010 |
| 2015-03-24 | 2395 | 2390 | 2415 | 2390 | -0.62% | 7 | 10 | 24,030 |
| 2015-03-23 | 2895 | 2405 | 2895 | 2320 | -13.80% | 45 | 115 | 274,065 |
| 2015-03-20 | 2790 | 2790 | 2790 | 2790 | -1.76% | 2 | 2 | 5,580 |
| 2015-03-19 | 2745 | 2840 | 2840 | 2745 | 0.00% | 3 | 4 | 11,175 |
| 2015-03-18 | 2770 | 2840 | 2840 | 2520 | +1.97% | 19 | 49 | 132,610 |
| 2015-03-17 | 2830 | 2785 | 2830 | 2730 | -3.63% | 5 | 5 | 13,890 |
| 2015-03-16 | 2755 | 2890 | 2920 | 2690 | +1.58% | 21 | 54 | 153,255 |
| 2015-03-13 | 2760 | 2845 | 2930 | 2130 | -0.18% | 58 | 84 | 227,575 |
| 2015-03-12 | 2720 | 2850 | 2990 | 2720 | -1.38% | 38 | 86 | 246,460 |
| 2015-03-11 | 2665 | 2890 | 2890 | 2665 | +1.40% | 16 | 26 | 72,555 |
| 2015-03-10 | 2465 | 2850 | 2850 | 2440 | +2.89% | 10 | 14 | 37,090 |
| 2015-03-06 | 2745 | 2770 | 2900 | 2210 | +1.09% | 63 | 112 | 300,040 |
| 2015-03-05 | 2805 | 2740 | 3155 | 2740 | -4.53% | 131 | 515 | 1,530,435 |
| 2015-03-04 | 2340 | 2870 | 2870 | 2335 | +14.80% | 181 | 775 | 2,126,995 |
| 2015-03-03 | 2140 | 2500 | 2610 | 1995 | +16.55% | 152 | 477 | 1,093,900 |
| 2015-03-02 | 2250 | 2145 | 2310 | 2095 | +6.72% | 65 | 208 | 459,650 |
| 2015-02-27 | 2035 | 2010 | 2300 | 1905 | +10.44% | 192 | 717 | 1,524,540 |
| 2015-02-26 | 1725 | 1820 | 2070 | 1630 | +5.20% | 84 | 203 | 387,345 |
| 2015-02-25 | 1990 | 1730 | 1990 | 1635 | -3.62% | 82 | 145 | 255,605 |
| 2015-02-24 | 1820 | 1795 | 1935 | 1760 | -4.27% | 31 | 119 | 211,835 |
| 2015-02-20 | 1885 | 1875 | 1995 | 1715 | -5.30% | 86 | 162 | 300,075 |
| 2015-02-19 | 2010 | 1980 | 2230 | 1900 | -4.81% | 66 | 135 | 269,500 |
| 2015-02-18 | 2010 | 2080 | 2250 | 2010 | -0.24% | 52 | 109 | 227,230 |
| 2015-02-17 | 2020 | 2085 | 2390 | 1975 | -9.54% | 150 | 310 | 644,370 |
| 2015-02-16 | 1900 | 2305 | 2755 | 1805 | +17.01% | 312 | 1,204 | 2,844,775 |
| 2015-02-13 | 2175 | 1970 | 2175 | 1800 | -10.05% | 112 | 444 | 842,535 |
| 2015-02-12 | 1905 | 2190 | 2275 | 1760 | +5.29% | 101 | 207 | 408,265 |
| 2015-02-11 | 3000 | 2080 | 3000 | 1950 | -25.71% | 261 | 684 | 1,440,515 |
| 2015-02-10 | 4220 | 2800 | 4220 | 2725 | -18.72% | 133 | 239 | 767,890 |
| 2015-02-09 | 3350 | 3445 | 3445 | 2725 | +39.76% | 235 | 939 | 3,095,260 |
| 2015-02-06 | 2300 | 2465 | 2465 | 2125 | +39.66% | 113 | 424 | 1,038,605 |
| 2015-02-05 | 1495 | 1765 | 1765 | 1495 | +39.53% | 66 | 354 | 610,915 |
| 2015-02-04 | 1020 | 1265 | 1265 | 1020 | +39.78% | 86 | 315 | 395,440 |
| 2015-02-03 | 695 | 905 | 905 | 695 | +39.23% | 74 | 250 | 217,990 |
| 2015-02-02 | 655 | 650 | 700 | 650 | -7.80% | 8 | 17 | 11,110 |
| 2015-01-30 | 705 | 705 | 705 | 705 | +2.17% | 1 | 1 | 705 |
| 2015-01-29 | 685 | 690 | 710 | 635 | -0.72% | 13 | 20 | 13,725 |
| 2015-01-27 | 635 | 695 | 695 | 635 | +1.46% | 2 | 2 | 1,330 |
| 2015-01-26 | 695 | 685 | 700 | 680 | +7.03% | 4 | 4 | 2,760 |
| 2015-01-23 | 660 | 640 | 690 | 640 | -1.54% | 12 | 35 | 23,485 |
| 2015-01-22 | 620 | 650 | 650 | 620 | +3.17% | 2 | 2 | 1,270 |
| 2015-01-21 | 630 | 630 | 630 | 630 | -1.56% | 1 | 1 | 630 |
| 2015-01-20 | 630 | 640 | 660 | 630 | +1.59% | 8 | 12 | 7,815 |
| 2015-01-19 | 630 | 630 | 630 | 630 | 0.00% | 1 | 5 | 3,150 |
| 2015-01-16 | 585 | 630 | 630 | 585 | 0.00% | 3 | 3 | 1,840 |
| 2015-01-15 | 600 | 630 | 630 | 600 | +4.13% | 8 | 8 | 4,910 |
| 2015-01-14 | 620 | 605 | 620 | 580 | -1.63% | 12 | 14 | 8,370 |
| 2015-01-13 | 615 | 615 | 640 | 610 | -6.11% | 4 | 4 | 2,480 |
| 2015-01-12 | 640 | 655 | 655 | 640 | +3.15% | 4 | 10 | 6,525 |
| 2015-01-09 | 615 | 635 | 635 | 610 | -0.78% | 7 | 12 | 7,350 |
| 2015-01-08 | 670 | 640 | 670 | 550 | +0.79% | 13 | 81 | 46,780 |
| 2015-01-06 | 640 | 635 | 690 | 630 | +3.25% | 27 | 33 | 21,780 |
| 2015-01-05 | 640 | 615 | 640 | 615 | 0.00% | 2 | 2 | 1,255 |