Пермэнергосбыт
PMSB
559.5 ₽ -0.07% ↓История котировок PMSB
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2017-12-29 | 80.9 | 81 | 81 | 80 | +1.50% | 4 | 2,020 | 163,609 |
| 2017-12-28 | 78.1 | 79.8 | 79.8 | 78.1 | +1.01% | 10 | 1,490 | 117,512 |
| 2017-12-26 | 78.8 | 79 | 79 | 78.6 | -0.88% | 7 | 440 | 34,751 |
| 2017-12-22 | 79.6 | 79.7 | 79.7 | 79.6 | -0.13% | 2 | 60 | 4,781 |
| 2017-12-21 | 78.7 | 79.8 | 79.8 | 78 | +1.53% | 8 | 400 | 31,336 |
| 2017-12-20 | 78.6 | 78.6 | 79 | 78.3 | -1.75% | 13 | 140 | 10,999 |
| 2017-12-19 | 80 | 80 | 80 | 80 | +0.13% | 5 | 250 | 20,000 |
| 2017-12-18 | 79.9 | 79.9 | 79.9 | 79.9 | 0.00% | 1 | 10 | 799 |
| 2017-12-15 | 80 | 79.9 | 80 | 77.2 | -0.12% | 30 | 3,910 | 310,509 |
| 2017-12-14 | 79.5 | 80 | 80 | 79.5 | -0.12% | 9 | 3,000 | 239,400 |
| 2017-12-13 | 80.1 | 80.1 | 80.1 | 79.6 | -0.25% | 4 | 110 | 8,806 |
| 2017-12-12 | 80.7 | 80.3 | 81 | 77.3 | 0.00% | 27 | 440 | 34,772 |
| 2017-12-11 | 80.5 | 80.3 | 80.5 | 80.3 | -0.99% | 3 | 80 | 6,438 |
| 2017-12-07 | 79.2 | 81.1 | 81.5 | 79.2 | +0.25% | 7 | 120 | 9,642 |
| 2017-12-06 | 79.3 | 80.9 | 81.7 | 79.3 | -0.86% | 25 | 650 | 52,240 |
| 2017-12-05 | 82.2 | 81.6 | 83.5 | 78.8 | -2.28% | 28 | 1,060 | 84,309 |
| 2017-12-04 | 81 | 83.5 | 83.5 | 81 | +1.95% | 2 | 20 | 1,645 |
| 2017-12-01 | 80.5 | 81.9 | 82.7 | 80.5 | +0.49% | 5 | 150 | 12,113 |
| 2017-11-30 | 81.1 | 81.5 | 83.1 | 80 | -2.04% | 19 | 1,310 | 106,061 |
| 2017-11-29 | 81.8 | 83.2 | 83.2 | 81.8 | +0.36% | 2 | 20 | 1,650 |
| 2017-11-28 | 81.9 | 82.9 | 83.7 | 81.5 | -0.72% | 16 | 540 | 44,087 |
| 2017-11-27 | 81.6 | 83.5 | 83.5 | 81.5 | +0.72% | 6 | 1,480 | 120,700 |
| 2017-11-24 | 81.6 | 82.9 | 83.7 | 81.5 | -1.31% | 7 | 160 | 13,088 |
| 2017-11-23 | 80 | 84 | 84.2 | 80 | -0.36% | 16 | 3,430 | 276,159 |
| 2017-11-22 | 84.4 | 84.3 | 84.4 | 79.2 | +0.24% | 8 | 80 | 6,462 |
| 2017-11-21 | 81.1 | 84.1 | 84.1 | 81 | -0.36% | 6 | 680 | 55,117 |
| 2017-11-20 | 84.4 | 84.4 | 84.4 | 81.3 | 0.00% | 6 | 110 | 9,129 |
| 2017-11-17 | 84.5 | 84.4 | 84.5 | 84.4 | +0.48% | 4 | 310 | 26,192 |
| 2017-11-16 | 84 | 84 | 84 | 84 | 0.00% | 1 | 100 | 8,400 |
| 2017-11-15 | 82.7 | 84 | 84.2 | 82.1 | +1.57% | 17 | 1,780 | 148,788 |
| 2017-11-14 | 82.7 | 82.7 | 82.7 | 82.7 | 0.00% | 1 | 10 | 827 |
| 2017-11-13 | 82.9 | 82.7 | 82.9 | 81.7 | +2.10% | 9 | 470 | 38,859 |
| 2017-11-10 | 78.4 | 81 | 84.4 | 78.4 | +3.58% | 80 | 8,240 | 667,511 |
| 2017-11-09 | 74.3 | 78.2 | 78.2 | 74.3 | +4.41% | 8 | 190 | 14,373 |
| 2017-11-08 | 73.1 | 74.9 | 74.9 | 73.1 | +2.46% | 12 | 350 | 25,862 |
| 2017-11-07 | 73 | 73.1 | 73.3 | 71 | +0.27% | 8 | 2,580 | 188,322 |
| 2017-11-03 | 71.7 | 72.9 | 72.9 | 71.7 | +5.65% | 6 | 170 | 12,248 |
| 2017-11-02 | 69.1 | 69 | 69.1 | 69 | -0.86% | 3 | 40 | 2,762 |
| 2017-11-01 | 71.7 | 69.6 | 71.7 | 69.6 | +0.14% | 5 | 100 | 7,031 |
| 2017-10-31 | 69.8 | 69.5 | 69.8 | 69.5 | -0.71% | 4 | 160 | 11,144 |
| 2017-10-30 | 70.4 | 70 | 72.7 | 70 | -0.85% | 23 | 6,160 | 433,975 |
| 2017-10-27 | 69.9 | 70.6 | 70.6 | 69.9 | +2.32% | 11 | 2,110 | 148,145 |
| 2017-10-25 | 69 | 69 | 69 | 69 | -0.43% | 1 | 10 | 690 |
| 2017-10-24 | 68.8 | 69.3 | 69.3 | 68.7 | +1.17% | 7 | 1,880 | 129,353 |
| 2017-10-23 | 69.1 | 68.5 | 69.1 | 68.5 | +1.03% | 8 | 820 | 56,272 |
| 2017-10-20 | 69.1 | 67.8 | 69.2 | 67.8 | -1.60% | 7 | 130 | 8,893 |
| 2017-10-19 | 68.4 | 68.9 | 68.9 | 67.5 | +1.32% | 10 | 3,020 | 204,733 |
| 2017-10-18 | 68.8 | 68 | 69.1 | 68 | -1.16% | 8 | 1,280 | 87,955 |
| 2017-10-17 | 68.8 | 68.8 | 68.8 | 68.8 | +0.44% | 3 | 120 | 8,256 |
| 2017-10-16 | 68.6 | 68.5 | 69 | 67 | +0.15% | 28 | 1,510 | 103,444 |
| 2017-10-13 | 66.8 | 68.4 | 68.4 | 66.8 | +1.33% | 13 | 700 | 47,705 |
| 2017-10-12 | 68.3 | 67.5 | 68.3 | 66.7 | -1.89% | 22 | 4,550 | 305,818 |
| 2017-10-11 | 68 | 68.8 | 68.8 | 68 | +0.88% | 4 | 610 | 41,488 |
| 2017-10-10 | 67.8 | 68.2 | 69 | 67.8 | +1.34% | 11 | 280 | 19,278 |
| 2017-10-09 | 66.3 | 67.3 | 68 | 66.3 | +2.59% | 38 | 2,890 | 194,537 |
| 2017-10-06 | 65.9 | 65.6 | 66.2 | 65.6 | -0.61% | 5 | 80 | 5,260 |
| 2017-10-05 | 64.1 | 66 | 66 | 64.1 | +1.85% | 18 | 2,690 | 176,337 |
| 2017-10-04 | 64 | 64.8 | 64.8 | 64 | -0.61% | 12 | 1,210 | 77,736 |
| 2017-10-03 | 64.7 | 65.2 | 66.1 | 64.1 | +0.62% | 35 | 3,470 | 226,801 |
| 2017-09-29 | 64.3 | 64.8 | 64.8 | 64.3 | +1.25% | 7 | 170 | 10,968 |
| 2017-09-27 | 64 | 64 | 64 | 63.9 | 0.00% | 3 | 730 | 46,707 |
| 2017-09-26 | 64 | 64 | 64 | 64 | 0.00% | 1 | 500 | 32,000 |
| 2017-09-25 | 64 | 64 | 64 | 64 | 0.00% | 2 | 330 | 21,120 |
| 2017-09-22 | 63.4 | 64 | 64 | 63.3 | +0.16% | 6 | 1,430 | 91,232 |
| 2017-09-21 | 63.3 | 63.9 | 63.9 | 63 | +0.31% | 25 | 7,680 | 484,667 |
| 2017-09-20 | 63.8 | 63.7 | 63.8 | 63.7 | -0.62% | 5 | 1,000 | 63,710 |
| 2017-09-19 | 64.1 | 64.1 | 64.1 | 64.1 | +0.16% | 4 | 60 | 3,846 |
| 2017-09-18 | 63.4 | 64 | 64 | 63.3 | 0.00% | 7 | 450 | 28,776 |
| 2017-09-15 | 63.9 | 64 | 64 | 63.9 | +0.95% | 6 | 210 | 13,437 |
| 2017-09-14 | 63.3 | 63.4 | 63.9 | 61.3 | -0.94% | 26 | 1,040 | 64,952 |
| 2017-09-13 | 64 | 64 | 64 | 63 | 0.00% | 8 | 350 | 22,125 |
| 2017-09-11 | 63.8 | 64 | 64 | 63.8 | +0.79% | 2 | 60 | 3,838 |
| 2017-09-06 | 63.3 | 63.5 | 63.6 | 63.3 | +0.32% | 4 | 140 | 8,891 |
| 2017-08-31 | 63.3 | 63.3 | 63.3 | 63.3 | -1.09% | 1 | 10 | 633 |
| 2017-08-30 | 64 | 64 | 64 | 62 | 0.00% | 21 | 1,400 | 88,395 |
| 2017-08-29 | 63.9 | 64 | 64 | 63.9 | +0.16% | 6 | 260 | 16,626 |
| 2017-08-28 | 63.8 | 63.9 | 63.9 | 63.8 | +1.91% | 5 | 60 | 3,833 |
| 2017-08-24 | 63.8 | 62.7 | 63.9 | 62.7 | -2.03% | 16 | 520 | 32,908 |
| 2017-08-23 | 64 | 64 | 64 | 64 | +0.79% | 3 | 510 | 32,640 |
| 2017-08-22 | 63.5 | 63.5 | 63.5 | 63.5 | -0.63% | 2 | 20 | 1,270 |
| 2017-08-21 | 63.4 | 63.9 | 64.5 | 63 | +1.11% | 15 | 420 | 26,781 |
| 2017-08-18 | 62 | 63.2 | 63.2 | 62 | +2.76% | 11 | 1,980 | 122,802 |
| 2017-08-17 | 63.2 | 61.5 | 63.2 | 60.7 | -0.97% | 15 | 1,380 | 85,416 |
| 2017-08-15 | 63.9 | 62.1 | 64 | 62.1 | -0.96% | 14 | 740 | 47,026 |
| 2017-08-14 | 61.4 | 62.7 | 65 | 59 | +3.64% | 57 | 3,420 | 211,124 |
| 2017-08-11 | 60.3 | 60.5 | 60.6 | 58.9 | 0.00% | 35 | 1,530 | 92,194 |
| 2017-08-10 | 56.4 | 60.5 | 60.6 | 55.5 | +7.84% | 72 | 4,770 | 279,506 |
| 2017-08-09 | 56.1 | 56.1 | 56.1 | 53.3 | -2.26% | 27 | 820 | 44,671 |
| 2017-08-08 | 57.3 | 57.4 | 57.6 | 55.9 | 0.00% | 17 | 2,820 | 161,940 |
| 2017-08-07 | 56.5 | 57.4 | 57.4 | 56.5 | +1.95% | 14 | 620 | 35,327 |
| 2017-08-04 | 56.4 | 56.3 | 56.4 | 56.3 | +0.18% | 3 | 40 | 2,255 |
| 2017-08-03 | 56.2 | 56.2 | 56.2 | 56.2 | +1.44% | 2 | 30 | 1,686 |
| 2017-08-02 | 56.5 | 55.4 | 56.5 | 55.4 | -2.29% | 9 | 160 | 8,925 |
| 2017-08-01 | 55 | 56.7 | 56.7 | 55 | +2.90% | 4 | 110 | 6,211 |
| 2017-07-31 | 55.2 | 55.1 | 55.2 | 55.1 | -0.54% | 3 | 30 | 1,654 |
| 2017-07-28 | 55.7 | 55.4 | 55.7 | 55.4 | 0.00% | 3 | 30 | 1,666 |
| 2017-07-27 | 55.1 | 55.4 | 57.5 | 54.7 | -1.77% | 20 | 280 | 15,679 |
| 2017-07-26 | 55.6 | 56.4 | 56.4 | 54.7 | -0.18% | 9 | 110 | 6,114 |
| 2017-07-25 | 56.5 | 56.5 | 56.5 | 56.4 | 0.00% | 3 | 150 | 8,467 |
| 2017-07-21 | 56.2 | 56.5 | 56.5 | 56.2 | +0.53% | 7 | 610 | 34,287 |
| 2017-07-20 | 56.2 | 56.2 | 56.2 | 56.2 | +1.26% | 1 | 10 | 562 |
| 2017-07-19 | 56.2 | 55.5 | 56.2 | 55.5 | +0.91% | 2 | 1,950 | 108,232 |
| 2017-07-18 | 55.9 | 55 | 56 | 55 | 0.00% | 18 | 910 | 50,422 |
| 2017-07-17 | 55 | 55 | 55 | 55 | -1.61% | 2 | 30 | 1,650 |
| 2017-07-14 | 55.4 | 55.9 | 55.9 | 52.9 | +1.27% | 26 | 1,900 | 102,534 |
| 2017-07-13 | 55.9 | 55.2 | 56.6 | 55.1 | -1.08% | 7 | 560 | 30,933 |
| 2017-07-12 | 55.8 | 55.8 | 55.8 | 55.8 | +2.20% | 3 | 30 | 1,674 |
| 2017-07-10 | 54.6 | 54.6 | 54.6 | 54.6 | +2.25% | 2 | 20 | 1,092 |
| 2017-07-07 | 54.5 | 53.4 | 54.5 | 53.3 | -1.66% | 6 | 120 | 6,412 |
| 2017-07-06 | 54.9 | 54.3 | 55 | 53.3 | -0.18% | 25 | 1,510 | 81,266 |
| 2017-07-05 | 56 | 54.4 | 56 | 50.2 | -3.03% | 73 | 4,370 | 232,921 |
| 2017-07-04 | 56.7 | 56.1 | 56.7 | 56.1 | -2.77% | 9 | 150 | 8,438 |
| 2017-07-03 | 57.7 | 57.7 | 57.7 | 57.7 | -0.52% | 1 | 10 | 577 |
| 2017-06-30 | 56.9 | 58 | 58 | 55.4 | +0.87% | 41 | 4,810 | 269,331 |
| 2017-06-28 | 57.5 | 57.5 | 57.5 | 57.5 | +0.17% | 4 | 1,440 | 82,800 |
| 2017-06-23 | 57.8 | 57.4 | 58 | 56.8 | -0.52% | 18 | 4,790 | 274,206 |
| 2017-06-22 | 57.6 | 57.7 | 57.7 | 57.6 | +1.41% | 2 | 200 | 11,539 |
| 2017-06-21 | 56.9 | 56.9 | 56.9 | 56.8 | +1.61% | 3 | 220 | 12,517 |
| 2017-06-20 | 57.9 | 56 | 57.9 | 56 | -2.27% | 10 | 170 | 9,635 |
| 2017-06-19 | 57.7 | 57.3 | 57.9 | 57 | -0.35% | 10 | 220 | 12,618 |
| 2017-06-16 | 56.8 | 57.5 | 57.5 | 56.8 | +1.23% | 9 | 2,770 | 158,986 |
| 2017-06-15 | 56.7 | 56.8 | 57.4 | 56 | +0.18% | 24 | 1,450 | 81,403 |
| 2017-06-14 | 57.5 | 56.7 | 57.5 | 56.7 | -0.53% | 4 | 130 | 7,379 |
| 2017-06-13 | 57.6 | 57 | 58.5 | 56.4 | -4.20% | 24 | 1,710 | 97,956 |
| 2017-06-09 | 61.1 | 59.5 | 61.2 | 36.8 | -3.09% | 122 | 11,170 | 612,224 |
| 2017-06-08 | 62.7 | 61.4 | 72 | 61.3 | -0.32% | 187 | 12,390 | 811,804 |
| 2017-06-07 | 64 | 61.6 | 64 | 61.5 | -9.68% | 84 | 4,200 | 267,355 |
| 2017-06-06 | 67.2 | 68.2 | 68.7 | 66.9 | -0.44% | 56 | 6,450 | 437,768 |
| 2017-06-05 | 68.4 | 68.5 | 68.5 | 67.1 | -0.29% | 30 | 7,950 | 541,494 |
| 2017-06-02 | 67.2 | 68.7 | 68.7 | 66.6 | -0.29% | 27 | 2,430 | 164,337 |
| 2017-06-01 | 68.9 | 68.9 | 68.9 | 68.9 | +1.03% | 6 | 920 | 63,388 |
| 2017-05-31 | 68.2 | 68.2 | 68.2 | 68.2 | +0.15% | 4 | 90 | 6,138 |
| 2017-05-30 | 69.2 | 68.1 | 69.2 | 68.1 | -1.59% | 8 | 3,510 | 241,245 |
| 2017-05-29 | 68 | 69.2 | 69.2 | 68 | +1.76% | 13 | 7,000 | 481,439 |
| 2017-05-26 | 69 | 68 | 69 | 66 | -2.16% | 46 | 9,290 | 616,028 |
| 2017-05-25 | 69.4 | 69.5 | 69.5 | 69.4 | +0.14% | 5 | 5,010 | 348,101 |
| 2017-05-24 | 69.4 | 69.4 | 69.4 | 69.4 | +0.14% | 2 | 20 | 1,388 |
| 2017-05-23 | 69 | 69.3 | 69.3 | 69 | +1.46% | 5 | 90 | 6,215 |
| 2017-05-22 | 69.1 | 68.3 | 69.2 | 68.3 | -0.58% | 5 | 1,620 | 111,935 |
| 2017-05-19 | 68.6 | 68.7 | 68.7 | 68.6 | +0.88% | 7 | 100 | 6,869 |
| 2017-05-18 | 66.5 | 68.1 | 68.1 | 66.5 | -1.73% | 8 | 140 | 9,342 |
| 2017-05-17 | 69.3 | 69.3 | 69.3 | 69.3 | -0.29% | 1 | 10 | 693 |
| 2017-05-16 | 67.8 | 69.5 | 69.5 | 67.2 | +0.14% | 13 | 210 | 14,447 |
| 2017-05-15 | 67.7 | 69.4 | 69.8 | 67.7 | +2.81% | 27 | 1,980 | 137,080 |
| 2017-05-12 | 67.3 | 67.5 | 67.5 | 66.6 | +1.05% | 21 | 1,120 | 74,837 |
| 2017-05-10 | 66.5 | 66.8 | 66.8 | 66.5 | +0.45% | 2 | 60 | 4,005 |
| 2017-05-05 | 65.6 | 66.5 | 67.2 | 65.6 | -0.30% | 11 | 310 | 20,700 |
| 2017-05-04 | 66.6 | 66.7 | 67.5 | 65 | +0.45% | 32 | 1,540 | 102,383 |
| 2017-05-03 | 66.2 | 66.4 | 67 | 65.2 | +0.45% | 16 | 240 | 15,846 |
| 2017-05-02 | 65.6 | 66.1 | 66.1 | 65.6 | +0.76% | 3 | 320 | 21,002 |
| 2017-04-28 | 65.1 | 65.6 | 65.6 | 65.1 | -0.46% | 2 | 20 | 1,307 |
| 2017-04-27 | 65.8 | 65.9 | 65.9 | 65.8 | +1.38% | 2 | 20 | 1,317 |
| 2017-04-26 | 65.9 | 65 | 66.6 | 63.3 | -1.22% | 32 | 2,350 | 151,009 |
| 2017-04-25 | 64.4 | 65.8 | 65.8 | 64.4 | +3.62% | 28 | 3,590 | 232,868 |
| 2017-04-24 | 62.8 | 63.5 | 64.3 | 62.8 | +3.25% | 41 | 2,660 | 169,333 |
| 2017-04-20 | 61.5 | 61.5 | 61.5 | 61.5 | -0.49% | 1 | 500 | 30,750 |
| 2017-04-19 | 60.1 | 61.8 | 61.8 | 60.1 | +2.66% | 12 | 1,660 | 101,155 |
| 2017-04-18 | 60.5 | 60.2 | 60.5 | 60.2 | -1.63% | 7 | 410 | 24,721 |
| 2017-04-17 | 61.2 | 61.2 | 61.2 | 61.2 | 0.00% | 2 | 20 | 1,224 |
| 2017-04-14 | 61.7 | 61.2 | 61.7 | 61.2 | -0.65% | 8 | 170 | 10,426 |
| 2017-04-12 | 61.4 | 61.6 | 62.2 | 61.4 | -2.22% | 8 | 160 | 9,860 |
| 2017-04-10 | 63.5 | 63 | 63.5 | 63 | -0.79% | 2 | 600 | 38,085 |
| 2017-04-06 | 63.5 | 63.5 | 63.5 | 63.5 | +1.76% | 1 | 10 | 635 |
| 2017-04-05 | 63.2 | 62.4 | 63.2 | 62.4 | +0.16% | 3 | 270 | 16,856 |
| 2017-04-04 | 64.5 | 62.3 | 64.5 | 62.3 | -3.26% | 10 | 630 | 39,322 |
| 2017-04-03 | 63.5 | 64.4 | 64.4 | 63.5 | 0.00% | 3 | 10,960 | 695,987 |
| 2017-03-31 | 62.5 | 64.4 | 64.4 | 62.5 | +3.21% | 5 | 60 | 3,841 |
| 2017-03-30 | 62.9 | 62.4 | 64.4 | 62.4 | -1.73% | 4 | 50 | 3,169 |
| 2017-03-29 | 63.5 | 63.5 | 63.5 | 63.5 | +0.79% | 1 | 11,300 | 717,550 |
| 2017-03-28 | 64.6 | 63 | 65.6 | 63 | -2.02% | 12 | 720 | 46,374 |
| 2017-03-27 | 64.3 | 64.3 | 64.3 | 64.3 | +0.47% | 1 | 20 | 1,286 |
| 2017-03-24 | 63.9 | 64 | 64 | 63.9 | +1.59% | 3 | 130 | 8,318 |
| 2017-03-22 | 63.8 | 63 | 64.5 | 63 | -0.47% | 9 | 260 | 16,568 |
| 2017-03-21 | 61.7 | 63.3 | 63.5 | 61.7 | +1.61% | 5 | 50 | 3,130 |
| 2017-03-20 | 64 | 62.3 | 64.2 | 61.3 | -1.74% | 12 | 150 | 9,369 |
| 2017-03-17 | 62.8 | 63.4 | 63.4 | 62.8 | +3.26% | 4 | 100 | 6,331 |
| 2017-03-16 | 61.6 | 61.4 | 61.6 | 61.4 | +0.82% | 8 | 310 | 19,046 |
| 2017-03-13 | 60.9 | 60.9 | 60.9 | 60.9 | -3.03% | 3 | 17,880 | 1,088,892 |
| 2017-03-10 | 62.6 | 62.8 | 62.8 | 62.6 | +1.62% | 4 | 130 | 8,160 |
| 2017-03-09 | 60.9 | 61.8 | 61.8 | 60.8 | +1.48% | 4 | 50 | 3,051 |
| 2017-03-07 | 63.6 | 60.9 | 63.6 | 60.9 | -1.62% | 2 | 20 | 1,245 |
| 2017-03-06 | 61.9 | 61.9 | 61.9 | 61.9 | +1.48% | 1 | 10 | 619 |
| 2017-03-03 | 62.9 | 61 | 62.9 | 61 | -1.45% | 5 | 70 | 4,356 |
| 2017-03-02 | 61.9 | 61.9 | 61.9 | 61.9 | -0.16% | 1 | 10 | 619 |
| 2017-03-01 | 62 | 62 | 62 | 62 | +0.16% | 2 | 80 | 4,960 |
| 2017-02-28 | 61.9 | 61.9 | 61.9 | 61.9 | -0.16% | 2 | 100 | 6,190 |
| 2017-02-24 | 64.1 | 62 | 64.3 | 62 | -3.28% | 7 | 800 | 51,325 |
| 2017-02-21 | 64 | 64.1 | 64.1 | 64 | +0.63% | 2 | 20 | 1,281 |
| 2017-02-20 | 62.2 | 63.7 | 63.7 | 62.2 | +3.24% | 63 | 630 | 39,465 |
| 2017-02-17 | 63.3 | 61.7 | 63.5 | 61.7 | -2.68% | 10 | 100 | 6,258 |
| 2017-02-16 | 64.3 | 63.4 | 64.3 | 63.4 | +2.92% | 5 | 50 | 3,197 |
| 2017-02-15 | 61.6 | 61.6 | 61.6 | 61.6 | +0.49% | 1 | 10 | 616 |
| 2017-02-14 | 61.3 | 61.3 | 61.3 | 61.3 | -4.07% | 1 | 10 | 613 |
| 2017-02-13 | 64 | 63.9 | 64.1 | 63.9 | +0.79% | 4 | 110 | 7,044 |
| 2017-02-10 | 63.4 | 63.4 | 63.4 | 63.4 | +0.16% | 1 | 30 | 1,902 |
| 2017-02-09 | 63.4 | 63.3 | 63.4 | 63.3 | -0.47% | 4 | 100 | 6,331 |
| 2017-02-08 | 64 | 63.6 | 64 | 63.6 | -0.31% | 3 | 40 | 2,551 |
| 2017-02-07 | 62 | 63.8 | 64.3 | 61.8 | +3.24% | 17 | 660 | 42,143 |
| 2017-02-06 | 62.8 | 61.8 | 64.4 | 61.3 | -2.68% | 22 | 450 | 28,252 |
| 2017-02-03 | 61.8 | 63.5 | 63.5 | 61.8 | +4.10% | 34 | 2,050 | 128,094 |
| 2017-02-02 | 60.9 | 61 | 61.2 | 60.9 | +0.49% | 8 | 200 | 12,209 |
| 2017-02-01 | 59.4 | 60.7 | 60.7 | 59.3 | +1.17% | 5 | 220 | 13,071 |
| 2017-01-31 | 59.1 | 60 | 61 | 59.1 | +1.52% | 31 | 4,870 | 292,774 |
| 2017-01-30 | 58.7 | 59.1 | 59.1 | 57.1 | -0.67% | 13 | 220 | 12,691 |
| 2017-01-27 | 58.5 | 59.5 | 59.5 | 58.5 | +2.94% | 7 | 1,130 | 66,179 |
| 2017-01-26 | 57.5 | 57.8 | 58.8 | 57.3 | -1.87% | 13 | 440 | 25,463 |
| 2017-01-25 | 59.1 | 58.9 | 59.5 | 58.1 | -0.51% | 12 | 460 | 27,148 |
| 2017-01-24 | 58.4 | 59.2 | 59.3 | 58.4 | +2.07% | 14 | 330 | 19,460 |
| 2017-01-23 | 59.4 | 58 | 59.4 | 56.4 | -3.33% | 88 | 5,340 | 304,975 |
| 2017-01-20 | 59.8 | 60 | 61.2 | 59.8 | +1.69% | 16 | 750 | 45,336 |
| 2017-01-19 | 58.8 | 59 | 62 | 58.8 | +1.55% | 30 | 1,280 | 77,169 |
| 2017-01-18 | 58.4 | 58.1 | 59 | 58 | -0.34% | 17 | 450 | 26,335 |
| 2017-01-17 | 58.7 | 58.3 | 58.7 | 56.1 | -1.35% | 50 | 6,680 | 378,488 |
| 2017-01-16 | 59.2 | 59.1 | 62 | 58.5 | +3.68% | 91 | 8,190 | 492,495 |
| 2017-01-13 | 57.3 | 57 | 57.3 | 57 | -1.72% | 7 | 280 | 15,973 |
| 2017-01-12 | 59 | 58 | 59.8 | 58 | +0.52% | 8 | 290 | 17,053 |
| 2017-01-11 | 58.8 | 57.7 | 59 | 57 | +1.94% | 18 | 1,370 | 80,392 |
| 2017-01-10 | 57 | 56.6 | 57 | 56.6 | -0.88% | 8 | 690 | 39,238 |
| 2017-01-09 | 58.8 | 57.1 | 58.9 | 56.7 | -2.56% | 17 | 710 | 41,098 |
| 2017-01-04 | 56.1 | 58.6 | 58.6 | 56.1 | 0.00% | 4 | 40 | 2,319 |