Qiwi (Киви)
QIWI
170.2 ₽ -6.99% ↓История котировок QIWI
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2015-12-30 | 1325 | 1320 | 1345 | 1300 | +1.15% | 68 | 1,165 | 1,538,675 |
| 2015-12-29 | 1300 | 1305 | 1320 | 1280 | +1.16% | 61 | 988 | 1,286,810 |
| 2015-12-28 | 1320 | 1290 | 1325 | 1285 | +1.18% | 55 | 568 | 735,095 |
| 2015-12-25 | 1275 | 1275 | 1295 | 1275 | 0.00% | 30 | 441 | 564,185 |
| 2015-12-24 | 1280 | 1275 | 1310 | 1260 | -1.16% | 45 | 280 | 356,975 |
| 2015-12-23 | 1290 | 1290 | 1330 | 1270 | +1.18% | 156 | 3,155 | 4,119,395 |
| 2015-12-22 | 1260 | 1275 | 1290 | 1260 | 0.00% | 55 | 4,803 | 6,106,960 |
| 2015-12-21 | 1250 | 1275 | 1295 | 1240 | +0.79% | 95 | 889 | 1,117,825 |
| 2015-12-18 | 1325 | 1265 | 1325 | 1245 | -6.30% | 152 | 2,993 | 3,806,675 |
| 2015-12-17 | 1270 | 1350 | 1360 | 1265 | +7.14% | 159 | 3,715 | 4,881,625 |
| 2015-12-16 | 1260 | 1260 | 1275 | 1245 | +0.80% | 60 | 776 | 977,185 |
| 2015-12-15 | 1220 | 1250 | 1255 | 1215 | +4.17% | 49 | 595 | 739,740 |
| 2015-12-14 | 1230 | 1200 | 1270 | 1165 | -3.61% | 195 | 4,345 | 5,299,385 |
| 2015-12-11 | 1270 | 1245 | 1270 | 1230 | -2.35% | 48 | 301 | 378,650 |
| 2015-12-10 | 1240 | 1275 | 1275 | 1230 | +2.00% | 53 | 604 | 765,510 |
| 2015-12-09 | 1230 | 1250 | 1265 | 1225 | +3.31% | 52 | 316 | 393,715 |
| 2015-12-08 | 1270 | 1210 | 1270 | 1200 | -2.42% | 102 | 633 | 776,985 |
| 2015-12-07 | 1295 | 1240 | 1295 | 1240 | -2.75% | 58 | 1,125 | 1,411,675 |
| 2015-12-04 | 1300 | 1275 | 1335 | 1270 | -0.78% | 50 | 527 | 687,370 |
| 2015-12-03 | 1300 | 1285 | 1330 | 1285 | -2.65% | 70 | 740 | 967,065 |
| 2015-12-02 | 1255 | 1320 | 1330 | 1220 | +4.35% | 164 | 4,468 | 5,761,800 |
| 2015-12-01 | 1250 | 1265 | 1300 | 1250 | +1.20% | 75 | 3,799 | 4,873,500 |
| 2015-11-30 | 1240 | 1250 | 1270 | 1205 | +0.81% | 78 | 2,841 | 3,561,480 |
| 2015-11-27 | 1260 | 1240 | 1275 | 1220 | -2.75% | 67 | 876 | 1,097,900 |
| 2015-11-26 | 1275 | 1275 | 1290 | 1250 | -0.78% | 65 | 1,881 | 2,374,400 |
| 2015-11-25 | 1265 | 1285 | 1300 | 1265 | +1.98% | 84 | 1,795 | 2,301,440 |
| 2015-11-24 | 1305 | 1260 | 1330 | 1230 | -1.56% | 206 | 7,316 | 9,551,555 |
| 2015-11-23 | 1270 | 1280 | 1330 | 1270 | +1.99% | 142 | 3,026 | 3,944,865 |
| 2015-11-20 | 1265 | 1255 | 1275 | 1240 | -0.79% | 79 | 1,341 | 1,692,840 |
| 2015-11-19 | 1275 | 1265 | 1280 | 1230 | -1.94% | 136 | 5,850 | 7,370,445 |
| 2015-11-18 | 1255 | 1290 | 1290 | 1245 | +4.03% | 230 | 5,691 | 7,202,095 |
| 2015-11-17 | 1185 | 1240 | 1240 | 1180 | +5.98% | 199 | 3,602 | 4,343,035 |
| 2015-11-16 | 1160 | 1170 | 1200 | 1150 | +1.30% | 120 | 2,281 | 2,670,185 |
| 2015-11-13 | 1180 | 1155 | 1195 | 1130 | -2.53% | 238 | 14,469 | 16,500,175 |
| 2015-11-12 | 1165 | 1185 | 1235 | 1165 | +3.04% | 323 | 9,639 | 11,702,295 |
| 2015-11-11 | 1130 | 1150 | 1195 | 1130 | +2.22% | 310 | 7,728 | 9,048,065 |
| 2015-11-10 | 1065 | 1125 | 1145 | 1045 | +5.14% | 334 | 4,507 | 4,903,305 |
| 2015-11-09 | 1075 | 1070 | 1080 | 1035 | -0.47% | 180 | 1,597 | 1,698,385 |
| 2015-11-06 | 1075 | 1075 | 1100 | 1055 | +0.47% | 250 | 3,783 | 4,047,530 |
| 2015-11-05 | 1100 | 1070 | 1115 | 1060 | -3.60% | 265 | 1,955 | 2,116,090 |
| 2015-11-03 | 1150 | 1110 | 1150 | 1105 | -2.20% | 167 | 4,284 | 4,817,705 |
| 2015-11-02 | 1120 | 1135 | 1170 | 1110 | +2.25% | 192 | 4,443 | 5,040,830 |
| 2015-10-30 | 1115 | 1110 | 1225 | 1080 | -0.45% | 709 | 12,425 | 14,159,360 |
| 2015-10-29 | 1205 | 1115 | 1215 | 1090 | -7.08% | 311 | 4,434 | 5,079,435 |
| 2015-10-28 | 1195 | 1200 | 1210 | 1125 | +0.42% | 138 | 1,333 | 1,580,380 |
| 2015-10-27 | 1190 | 1195 | 1200 | 1160 | 0.00% | 136 | 809 | 959,220 |
| 2015-10-26 | 1225 | 1195 | 1235 | 1160 | -0.42% | 96 | 1,675 | 2,016,920 |
| 2015-10-23 | 1205 | 1200 | 1225 | 1180 | +0.42% | 81 | 398 | 478,910 |
| 2015-10-22 | 1210 | 1195 | 1220 | 1170 | -3.24% | 107 | 906 | 1,080,910 |
| 2015-10-21 | 1255 | 1235 | 1275 | 1190 | +0.41% | 174 | 1,866 | 2,281,990 |
| 2015-10-20 | 1260 | 1230 | 1270 | 1210 | -2.38% | 126 | 906 | 1,124,055 |
| 2015-10-19 | 1200 | 1260 | 1260 | 1200 | +3.70% | 80 | 1,766 | 2,193,030 |
| 2015-10-16 | 1265 | 1215 | 1310 | 1210 | -3.19% | 129 | 1,358 | 1,674,160 |
| 2015-10-15 | 1200 | 1255 | 1260 | 1200 | +5.02% | 117 | 1,890 | 2,313,930 |
| 2015-10-14 | 1185 | 1195 | 1205 | 1160 | +1.70% | 68 | 1,343 | 1,593,235 |
| 2015-10-13 | 1195 | 1175 | 1195 | 1130 | +3.07% | 60 | 898 | 1,048,020 |
| 2015-10-12 | 1125 | 1140 | 1175 | 1115 | -2.15% | 85 | 1,313 | 1,488,180 |
| 2015-10-09 | 1160 | 1165 | 1200 | 1150 | 0.00% | 244 | 1,248 | 1,471,730 |
| 2015-10-08 | 1150 | 1165 | 1190 | 1110 | -1.27% | 113 | 728 | 840,425 |
| 2015-10-07 | 1195 | 1180 | 1225 | 1080 | 0.00% | 324 | 4,648 | 5,500,060 |
| 2015-10-06 | 1145 | 1180 | 1185 | 1140 | +3.51% | 254 | 3,921 | 4,565,420 |
| 2015-10-05 | 1065 | 1140 | 1140 | 1065 | +7.55% | 296 | 3,218 | 3,575,390 |
| 2015-10-02 | 1010 | 1060 | 1060 | 1010 | +3.41% | 114 | 1,438 | 1,488,925 |
| 2015-10-01 | 1090 | 1025 | 1090 | 1020 | -3.76% | 152 | 1,505 | 1,579,445 |
| 2015-09-30 | 1050 | 1065 | 1070 | 1025 | +3.90% | 110 | 2,252 | 2,360,740 |
| 2015-09-29 | 1000 | 1025 | 1040 | 995 | +3.02% | 208 | 6,074 | 6,183,025 |
| 2015-09-28 | 1000 | 995 | 1025 | 980 | -3.40% | 294 | 1,789 | 1,797,220 |
| 2015-09-25 | 1020 | 1030 | 1100 | 995 | +1.48% | 467 | 4,838 | 5,022,015 |
| 2015-09-24 | 1050 | 1015 | 1065 | 1005 | -5.58% | 588 | 3,225 | 3,330,610 |
| 2015-09-23 | 1115 | 1075 | 1135 | 1025 | -3.59% | 1086 | 5,110 | 5,471,280 |
| 2015-09-22 | 1220 | 1115 | 1220 | 1100 | -8.61% | 1229 | 8,103 | 9,255,500 |
| 2015-09-21 | 1305 | 1220 | 1305 | 1215 | -7.22% | 507 | 3,700 | 4,644,910 |
| 2015-09-18 | 1370 | 1315 | 1400 | 1300 | -1.50% | 226 | 1,753 | 2,322,460 |
| 2015-09-17 | 1330 | 1335 | 1365 | 1330 | 0.00% | 90 | 2,273 | 3,067,755 |
| 2015-09-16 | 1395 | 1335 | 1395 | 1305 | +2.30% | 104 | 1,108 | 1,471,465 |
| 2015-09-15 | 1330 | 1305 | 1345 | 1275 | -0.76% | 296 | 2,785 | 3,626,385 |
| 2015-09-14 | 1335 | 1315 | 1365 | 1270 | -0.75% | 393 | 1,848 | 2,422,640 |
| 2015-09-11 | 1345 | 1325 | 1580 | 1285 | 0.00% | 1163 | 5,169 | 7,193,275 |
| 2015-09-10 | 1390 | 1325 | 1400 | 1315 | -5.36% | 262 | 1,042 | 1,416,920 |
| 2015-09-09 | 1470 | 1400 | 1480 | 1385 | -6.67% | 407 | 1,492 | 2,132,180 |
| 2015-09-08 | 1515 | 1500 | 1540 | 1500 | 0.00% | 27 | 219 | 331,180 |
| 2015-09-07 | 1470 | 1500 | 1500 | 1470 | +1.35% | 22 | 58 | 86,505 |
| 2015-09-04 | 1465 | 1480 | 1495 | 1455 | +1.02% | 26 | 35 | 51,615 |
| 2015-09-03 | 1450 | 1465 | 1530 | 1410 | +1.03% | 95 | 413 | 603,645 |
| 2015-09-02 | 1640 | 1450 | 1800 | 1385 | -11.59% | 196 | 1,159 | 1,716,125 |
| 2015-09-01 | 1735 | 1640 | 1735 | 1550 | -5.48% | 37 | 52 | 85,010 |
| 2015-08-31 | 1790 | 1735 | 1790 | 1700 | +2.06% | 5 | 20 | 34,135 |
| 2015-08-28 | 1675 | 1700 | 1720 | 1650 | +2.10% | 21 | 51 | 87,060 |
| 2015-08-27 | 1610 | 1665 | 1685 | 1610 | +2.46% | 28 | 39 | 65,040 |
| 2015-08-26 | 1665 | 1625 | 1675 | 1625 | -2.40% | 17 | 691 | 1,157,140 |
| 2015-08-25 | 1650 | 1665 | 1665 | 1595 | +3.10% | 19 | 212 | 349,565 |
| 2015-08-24 | 1520 | 1615 | 1615 | 1470 | -2.12% | 34 | 59 | 90,385 |
| 2015-08-21 | 1655 | 1650 | 1720 | 1515 | -1.79% | 18 | 127 | 209,430 |
| 2015-08-20 | 1760 | 1680 | 1790 | 1660 | -6.41% | 64 | 77 | 130,965 |
| 2015-08-19 | 1855 | 1795 | 1855 | 1795 | -5.28% | 3 | 3 | 5,460 |
| 2015-08-18 | 1850 | 1895 | 1900 | 1850 | +3.27% | 8 | 14 | 26,320 |
| 2015-08-14 | 1750 | 1835 | 1835 | 1725 | +5.76% | 10 | 14 | 25,000 |
| 2015-08-13 | 1750 | 1735 | 1850 | 1715 | -3.34% | 17 | 41 | 71,475 |
| 2015-08-12 | 1795 | 1795 | 1840 | 1750 | -2.18% | 12 | 530 | 948,605 |
| 2015-08-11 | 1815 | 1835 | 1950 | 1815 | -2.39% | 20 | 35 | 65,760 |
| 2015-08-10 | 1685 | 1880 | 1880 | 1685 | +2.73% | 7 | 14 | 25,720 |
| 2015-08-07 | 1995 | 1830 | 2000 | 1830 | +4.57% | 6 | 54 | 99,390 |
| 2015-08-06 | 1755 | 1750 | 1850 | 1750 | -7.65% | 6 | 12 | 21,480 |
| 2015-08-05 | 1860 | 1895 | 1965 | 1750 | +5.28% | 12 | 19 | 34,975 |
| 2015-08-04 | 1780 | 1800 | 1835 | 1780 | -2.70% | 6 | 63 | 113,425 |
| 2015-08-03 | 1850 | 1850 | 1855 | 1755 | +10.12% | 18 | 279 | 495,385 |
| 2015-07-31 | 1750 | 1680 | 1820 | 1680 | -2.89% | 20 | 232 | 414,330 |
| 2015-07-29 | 1700 | 1730 | 1730 | 1695 | -0.29% | 4 | 44 | 74,890 |
| 2015-07-28 | 1655 | 1735 | 1765 | 1655 | +4.52% | 26 | 329 | 574,805 |
| 2015-07-27 | 1610 | 1660 | 1660 | 1600 | +3.75% | 13 | 52 | 83,355 |
| 2015-07-24 | 1780 | 1600 | 1780 | 1600 | -1.54% | 8 | 85 | 138,380 |
| 2015-07-23 | 1650 | 1625 | 1650 | 1625 | -2.69% | 4 | 140 | 229,725 |
| 2015-07-22 | 1745 | 1670 | 1745 | 1670 | +0.30% | 9 | 53 | 88,595 |
| 2015-07-21 | 1610 | 1665 | 1680 | 1610 | +3.74% | 16 | 134 | 221,175 |
| 2015-07-20 | 1605 | 1605 | 1605 | 1605 | 0.00% | 1 | 1 | 1,605 |
| 2015-07-17 | 1570 | 1605 | 1610 | 1570 | +5.94% | 14 | 77 | 123,075 |
| 2015-07-15 | 1575 | 1515 | 1580 | 1515 | -0.66% | 3 | 3 | 4,670 |
| 2015-07-14 | 1525 | 1525 | 1525 | 1525 | -3.17% | 1 | 1 | 1,525 |
| 2015-07-13 | 1570 | 1575 | 1575 | 1570 | +4.65% | 3 | 5 | 7,855 |
| 2015-07-10 | 1565 | 1505 | 1565 | 1495 | -2.90% | 3 | 3 | 4,565 |
| 2015-07-09 | 1505 | 1550 | 1590 | 1505 | +0.32% | 7 | 7 | 10,850 |
| 2015-07-08 | 1490 | 1545 | 1550 | 1490 | +3.69% | 11 | 29 | 44,630 |
| 2015-07-07 | 1530 | 1490 | 1530 | 1490 | -5.99% | 21 | 46 | 69,055 |
| 2015-07-06 | 1505 | 1585 | 1585 | 1505 | +6.02% | 2 | 2 | 3,090 |
| 2015-07-03 | 1575 | 1495 | 1575 | 1495 | -5.08% | 5 | 22 | 33,375 |
| 2015-07-02 | 1580 | 1575 | 1580 | 1535 | -0.63% | 5 | 5 | 7,840 |
| 2015-06-30 | 1585 | 1585 | 1585 | 1585 | -3.35% | 1 | 1 | 1,585 |
| 2015-06-29 | 1630 | 1640 | 1950 | 1410 | +5.47% | 25 | 86 | 141,050 |
| 2015-06-26 | 1555 | 1555 | 1555 | 1555 | 0.00% | 1 | 1 | 1,555 |
| 2015-06-25 | 1560 | 1555 | 1560 | 1550 | -3.12% | 7 | 9 | 13,985 |
| 2015-06-24 | 1600 | 1605 | 1640 | 1600 | +0.94% | 8 | 19 | 30,760 |
| 2015-06-23 | 1590 | 1590 | 1590 | 1590 | +1.92% | 1 | 1 | 1,590 |
| 2015-06-22 | 1505 | 1560 | 1600 | 1480 | 0.00% | 7 | 10 | 15,290 |
| 2015-06-19 | 1555 | 1560 | 1580 | 1555 | +0.65% | 10 | 57 | 88,870 |
| 2015-06-18 | 1505 | 1550 | 1640 | 1505 | +3.33% | 17 | 32 | 50,255 |
| 2015-06-17 | 1540 | 1500 | 1540 | 1440 | -2.60% | 21 | 69 | 103,410 |
| 2015-06-16 | 1565 | 1540 | 1565 | 1515 | -3.75% | 18 | 26 | 40,115 |
| 2015-06-15 | 1600 | 1600 | 1600 | 1500 | -0.31% | 24 | 113 | 170,985 |
| 2015-06-11 | 1605 | 1605 | 1605 | 1605 | -2.73% | 1 | 1 | 1,605 |
| 2015-06-10 | 1650 | 1650 | 1650 | 1650 | +2.80% | 1 | 1 | 1,650 |
| 2015-06-09 | 1630 | 1605 | 1640 | 1605 | -0.93% | 6 | 13 | 21,070 |
| 2015-06-08 | 1650 | 1620 | 1750 | 1620 | +0.93% | 12 | 21 | 35,210 |
| 2015-06-04 | 1665 | 1605 | 1665 | 1605 | -1.83% | 2 | 2 | 3,270 |
| 2015-06-03 | 1650 | 1635 | 1650 | 1635 | +0.31% | 2 | 2 | 3,285 |
| 2015-06-02 | 1610 | 1630 | 1630 | 1610 | +0.93% | 3 | 3 | 4,850 |
| 2015-06-01 | 1685 | 1615 | 1685 | 1600 | +2.54% | 8 | 62 | 99,780 |
| 2015-05-29 | 1575 | 1575 | 1575 | 1575 | -0.94% | 2 | 2 | 3,150 |
| 2015-05-28 | 1575 | 1590 | 1600 | 1575 | +1.27% | 9 | 24 | 38,300 |
| 2015-05-27 | 1555 | 1570 | 1570 | 1540 | +0.64% | 12 | 74 | 114,275 |
| 2015-05-26 | 1610 | 1560 | 1610 | 1560 | -2.80% | 24 | 47 | 75,110 |
| 2015-05-25 | 1595 | 1605 | 1610 | 1595 | 0.00% | 5 | 10 | 16,035 |
| 2015-05-22 | 1605 | 1605 | 1605 | 1605 | +0.31% | 3 | 7 | 11,235 |
| 2015-05-21 | 1655 | 1600 | 1655 | 1600 | -4.76% | 13 | 42 | 67,685 |
| 2015-05-20 | 1655 | 1680 | 1680 | 1635 | -1.47% | 13 | 27 | 44,660 |
| 2015-05-19 | 1720 | 1705 | 1785 | 1680 | +0.59% | 31 | 198 | 343,015 |
| 2015-05-18 | 1690 | 1695 | 1710 | 1690 | -0.59% | 22 | 135 | 230,015 |
| 2015-05-15 | 1645 | 1705 | 1765 | 1625 | +3.65% | 102 | 2,548 | 4,391,550 |
| 2015-05-14 | 1470 | 1645 | 1695 | 1470 | +12.29% | 136 | 2,502 | 3,983,465 |
| 2015-05-13 | 1440 | 1465 | 1465 | 1435 | +3.17% | 13 | 85 | 123,145 |
| 2015-05-12 | 1430 | 1420 | 1440 | 1420 | -2.07% | 4 | 7 | 10,000 |
| 2015-05-08 | 1420 | 1450 | 1460 | 1410 | +3.57% | 16 | 100 | 143,590 |
| 2015-05-07 | 1400 | 1400 | 1410 | 1400 | +0.72% | 3 | 9 | 12,620 |
| 2015-05-06 | 1355 | 1390 | 1390 | 1350 | +0.72% | 8 | 46 | 63,530 |
| 2015-05-05 | 1455 | 1380 | 1455 | 1330 | +0.36% | 13 | 93 | 126,475 |
| 2015-04-30 | 1340 | 1375 | 1375 | 1340 | -0.36% | 2 | 2 | 2,715 |
| 2015-04-29 | 1380 | 1380 | 1380 | 1380 | -0.72% | 5 | 39 | 53,820 |
| 2015-04-28 | 1390 | 1390 | 1390 | 1390 | -0.36% | 1 | 1 | 1,390 |
| 2015-04-27 | 1350 | 1395 | 1395 | 1350 | +0.36% | 2 | 11 | 14,895 |
| 2015-04-24 | 1325 | 1390 | 1395 | 1325 | +0.72% | 14 | 295 | 410,735 |
| 2015-04-23 | 1335 | 1380 | 1380 | 1335 | +2.99% | 9 | 34 | 46,060 |
| 2015-04-22 | 1345 | 1340 | 1350 | 1340 | -0.74% | 5 | 23 | 30,965 |
| 2015-04-21 | 1380 | 1350 | 1380 | 1350 | +1.12% | 3 | 31 | 41,900 |
| 2015-04-20 | 1325 | 1335 | 1385 | 1325 | -3.61% | 32 | 128 | 172,095 |
| 2015-04-17 | 1400 | 1385 | 1460 | 1355 | +2.21% | 65 | 264 | 369,555 |
| 2015-04-16 | 1350 | 1355 | 1355 | 1340 | -0.37% | 5 | 37 | 50,035 |
| 2015-04-15 | 1350 | 1360 | 1370 | 1350 | +1.49% | 5 | 10 | 13,535 |
| 2015-04-14 | 1355 | 1340 | 1355 | 1340 | -4.29% | 13 | 130 | 175,670 |
| 2015-04-13 | 1375 | 1400 | 1400 | 1370 | +0.36% | 9 | 52 | 71,935 |
| 2015-04-10 | 1360 | 1395 | 1395 | 1360 | +0.72% | 5 | 43 | 59,325 |
| 2015-04-09 | 1430 | 1385 | 1430 | 1385 | -3.15% | 9 | 52 | 73,825 |
| 2015-04-08 | 1385 | 1430 | 1445 | 1375 | +2.88% | 16 | 56 | 78,875 |
| 2015-04-07 | 1390 | 1390 | 1415 | 1370 | -3.47% | 22 | 471 | 652,685 |
| 2015-04-06 | 1395 | 1440 | 1500 | 1395 | +5.88% | 46 | 328 | 486,085 |
| 2015-04-03 | 1375 | 1360 | 1375 | 1325 | -3.20% | 17 | 134 | 181,405 |
| 2015-04-02 | 1425 | 1405 | 1445 | 1375 | -1.06% | 24 | 550 | 765,165 |
| 2015-04-01 | 1395 | 1420 | 1420 | 1395 | +1.43% | 12 | 216 | 303,065 |
| 2015-03-31 | 1380 | 1400 | 1400 | 1375 | +1.82% | 21 | 490 | 685,365 |
| 2015-03-30 | 1330 | 1375 | 1375 | 1330 | +3.38% | 16 | 83 | 112,055 |
| 2015-03-27 | 1340 | 1330 | 1340 | 1330 | -1.48% | 8 | 20 | 26,650 |
| 2015-03-26 | 1285 | 1350 | 1350 | 1280 | -1.82% | 18 | 65 | 86,280 |
| 2015-03-25 | 1300 | 1375 | 1375 | 1300 | +3.77% | 23 | 171 | 231,135 |
| 2015-03-24 | 1265 | 1325 | 1325 | 1255 | +5.58% | 23 | 819 | 1,048,915 |
| 2015-03-23 | 1260 | 1255 | 1270 | 1255 | 0.00% | 11 | 123 | 155,385 |
| 2015-03-20 | 1270 | 1255 | 1270 | 1240 | -0.40% | 21 | 153 | 193,245 |
| 2015-03-19 | 1275 | 1260 | 1275 | 1255 | -1.56% | 11 | 44 | 55,435 |
| 2015-03-18 | 1295 | 1280 | 1300 | 1255 | -0.39% | 15 | 254 | 324,515 |
| 2015-03-17 | 1300 | 1285 | 1300 | 1285 | -2.28% | 4 | 23 | 29,730 |
| 2015-03-16 | 1250 | 1315 | 1315 | 1240 | +2.33% | 13 | 20 | 25,485 |
| 2015-03-13 | 1335 | 1285 | 1350 | 1260 | -4.46% | 55 | 701 | 912,590 |
| 2015-03-12 | 1425 | 1345 | 1425 | 1240 | -3.93% | 136 | 917 | 1,186,610 |
| 2015-03-11 | 1385 | 1400 | 1400 | 1385 | +2.56% | 12 | 30 | 41,835 |
| 2015-03-10 | 1415 | 1365 | 1445 | 1360 | -3.53% | 78 | 7,067 | 10,111,825 |
| 2015-03-06 | 1370 | 1415 | 1415 | 1360 | +4.04% | 32 | 2,636 | 3,616,370 |
| 2015-03-05 | 1395 | 1360 | 1400 | 1345 | -0.73% | 41 | 528 | 726,835 |
| 2015-03-04 | 1410 | 1370 | 1440 | 1365 | -5.19% | 21 | 144 | 199,405 |
| 2015-03-03 | 1400 | 1445 | 1450 | 1400 | +0.35% | 7 | 64 | 92,440 |
| 2015-03-02 | 1480 | 1440 | 1480 | 1425 | +1.41% | 7 | 31 | 44,875 |
| 2015-02-27 | 1480 | 1420 | 1480 | 1420 | -1.05% | 4 | 10 | 14,340 |
| 2015-02-26 | 1425 | 1435 | 1540 | 1420 | 0.00% | 8 | 24 | 35,095 |
| 2015-02-25 | 1425 | 1435 | 1445 | 1420 | +0.70% | 12 | 33 | 47,280 |
| 2015-02-24 | 1465 | 1425 | 1465 | 1425 | -3.39% | 5 | 6 | 8,685 |
| 2015-02-20 | 1500 | 1475 | 1500 | 1455 | -4.22% | 14 | 36 | 53,075 |
| 2015-02-19 | 1535 | 1540 | 1540 | 1450 | -2.22% | 32 | 896 | 1,337,810 |
| 2015-02-18 | 1600 | 1575 | 1610 | 1575 | -0.63% | 10 | 23 | 36,825 |
| 2015-02-17 | 1555 | 1585 | 1600 | 1530 | +1.28% | 20 | 949 | 1,496,640 |
| 2015-02-16 | 1575 | 1565 | 1575 | 1565 | -2.19% | 12 | 207 | 324,515 |
| 2015-02-13 | 1515 | 1600 | 1600 | 1515 | +2.56% | 13 | 475 | 755,980 |
| 2015-02-12 | 1490 | 1560 | 1575 | 1485 | +3.65% | 29 | 259 | 398,405 |
| 2015-02-11 | 1475 | 1505 | 1535 | 1455 | +3.79% | 36 | 3,879 | 5,668,460 |
| 2015-02-10 | 1485 | 1450 | 1485 | 1450 | -2.68% | 8 | 38 | 56,010 |
| 2015-02-09 | 1440 | 1490 | 1495 | 1435 | +4.20% | 43 | 560 | 832,850 |
| 2015-02-06 | 1385 | 1430 | 1460 | 1385 | +4.76% | 42 | 324 | 466,480 |
| 2015-02-05 | 1335 | 1365 | 1365 | 1335 | +3.41% | 10 | 24 | 32,495 |
| 2015-02-04 | 1285 | 1320 | 1350 | 1250 | +1.93% | 46 | 351 | 449,790 |
| 2015-02-03 | 1340 | 1295 | 1340 | 1295 | -2.63% | 25 | 75 | 98,175 |
| 2015-02-02 | 1385 | 1330 | 1385 | 1330 | -4.66% | 17 | 138 | 187,550 |
| 2015-01-30 | 1385 | 1395 | 1400 | 1380 | +1.45% | 7 | 13 | 18,110 |
| 2015-01-29 | 1365 | 1375 | 1375 | 1355 | +1.48% | 17 | 127 | 173,390 |
| 2015-01-28 | 1370 | 1355 | 1390 | 1355 | -4.24% | 18 | 63 | 86,560 |
| 2015-01-27 | 1420 | 1415 | 1445 | 1415 | -0.35% | 20 | 362 | 516,855 |
| 2015-01-26 | 1420 | 1420 | 1425 | 1415 | +1.43% | 11 | 337 | 478,610 |
| 2015-01-23 | 1435 | 1400 | 1460 | 1400 | -1.06% | 16 | 168 | 236,725 |
| 2015-01-22 | 1425 | 1415 | 1425 | 1405 | -0.70% | 5 | 35 | 49,525 |
| 2015-01-21 | 1400 | 1425 | 1425 | 1400 | -0.70% | 10 | 54 | 75,735 |
| 2015-01-20 | 1435 | 1435 | 1455 | 1400 | -0.35% | 31 | 367 | 522,490 |
| 2015-01-19 | 1410 | 1440 | 1455 | 1410 | +0.70% | 9 | 145 | 205,140 |
| 2015-01-16 | 1400 | 1430 | 1450 | 1380 | 0.00% | 36 | 1,657 | 2,336,595 |
| 2015-01-15 | 1400 | 1430 | 1430 | 1380 | +0.70% | 16 | 943 | 1,326,255 |
| 2015-01-14 | 1400 | 1420 | 1420 | 1375 | +3.27% | 43 | 641 | 900,180 |
| 2015-01-13 | 1375 | 1375 | 1375 | 1325 | +1.48% | 22 | 263 | 357,880 |
| 2015-01-12 | 1350 | 1355 | 1380 | 1300 | -0.37% | 27 | 149 | 203,485 |
| 2015-01-09 | 1325 | 1360 | 1370 | 1325 | +3.82% | 35 | 471 | 640,465 |
| 2015-01-08 | 1270 | 1310 | 1310 | 1260 | +6.50% | 22 | 178 | 227,215 |
| 2015-01-06 | 1215 | 1230 | 1245 | 1215 | +0.82% | 12 | 422 | 517,600 |
| 2015-01-05 | 1200 | 1220 | 1255 | 1200 | 0.00% | 20 | 252 | 309,975 |