Распадская
RASP
147.35 ₽ -1.24% ↓История котировок RASP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2017-12-29 | 86.65 | 89.01 | 89.35 | 86.65 | +2.18% | 7015 | 1,220,700 | 107,925,026 |
| 2017-12-28 | 86.94 | 87.11 | 87.23 | 86 | +0.71% | 2991 | 1,151,480 | 99,782,959 |
| 2017-12-27 | 86.5 | 86.5 | 87.55 | 86.02 | -0.12% | 3413 | 1,235,870 | 107,068,474 |
| 2017-12-26 | 86.88 | 86.6 | 87.22 | 85.2 | +0.10% | 5490 | 1,341,720 | 115,899,764 |
| 2017-12-25 | 85.8 | 86.51 | 88.18 | 85.8 | +0.83% | 4468 | 960,400 | 83,524,785 |
| 2017-12-22 | 86.36 | 85.8 | 87.5 | 81.66 | -0.63% | 4443 | 2,275,600 | 195,690,450 |
| 2017-12-21 | 86.26 | 86.34 | 87.7 | 84.31 | 0.00% | 6477 | 1,994,230 | 171,342,587 |
| 2017-12-20 | 87.04 | 86.34 | 87.34 | 84.68 | -0.93% | 4754 | 1,933,440 | 165,927,372 |
| 2017-12-19 | 88.49 | 87.15 | 88.72 | 86.5 | -0.84% | 2697 | 1,131,440 | 98,914,257 |
| 2017-12-18 | 89.05 | 87.89 | 89.45 | 87.12 | -0.82% | 3010 | 1,020,780 | 90,271,342 |
| 2017-12-15 | 88.6 | 88.62 | 89.54 | 88.15 | +0.50% | 2595 | 990,930 | 88,144,123 |
| 2017-12-14 | 89.29 | 88.18 | 89.29 | 87.67 | -0.72% | 2905 | 1,051,180 | 92,886,137 |
| 2017-12-13 | 87.06 | 88.82 | 89.8 | 87.06 | +0.33% | 3726 | 1,489,450 | 131,976,298 |
| 2017-12-12 | 90.47 | 88.53 | 91.75 | 87.64 | -1.63% | 4968 | 1,949,400 | 174,270,552 |
| 2017-12-11 | 87.7 | 90 | 90.34 | 87.7 | +2.88% | 6030 | 2,557,220 | 228,640,867 |
| 2017-12-08 | 85.13 | 87.48 | 87.6 | 85.13 | +1.99% | 3633 | 1,274,500 | 110,764,189 |
| 2017-12-07 | 88.34 | 85.77 | 88.87 | 85.25 | -2.72% | 5926 | 2,212,450 | 191,798,831 |
| 2017-12-06 | 84.02 | 88.17 | 88.25 | 83.85 | +4.33% | 5532 | 2,292,900 | 198,434,995 |
| 2017-12-05 | 85.1 | 84.51 | 85.1 | 82.55 | -0.63% | 6030 | 2,371,050 | 198,826,861 |
| 2017-12-04 | 86.63 | 85.05 | 86.96 | 82.21 | -1.12% | 13012 | 5,090,930 | 428,149,626 |
| 2017-12-01 | 86.2 | 86.01 | 87.47 | 85.91 | -0.27% | 2010 | 1,034,830 | 89,638,018 |
| 2017-11-30 | 87.22 | 86.24 | 88.16 | 85.61 | -0.82% | 3605 | 1,515,690 | 131,299,419 |
| 2017-11-29 | 88.52 | 86.95 | 89.35 | 86.77 | -1.81% | 3716 | 1,295,060 | 113,683,718 |
| 2017-11-28 | 88.04 | 88.55 | 89.62 | 87.58 | +0.40% | 4139 | 1,543,760 | 137,136,995 |
| 2017-11-27 | 89.5 | 88.2 | 89.98 | 87.85 | -0.84% | 2609 | 828,800 | 73,498,891 |
| 2017-11-24 | 90.68 | 88.95 | 90.68 | 88.9 | -1.21% | 2748 | 1,063,430 | 95,136,915 |
| 2017-11-23 | 89.65 | 90.04 | 90.8 | 88.6 | +0.79% | 5127 | 2,222,580 | 199,701,985 |
| 2017-11-22 | 87.4 | 89.33 | 90.19 | 86.71 | +2.68% | 9370 | 2,572,840 | 229,379,827 |
| 2017-11-21 | 84.84 | 87 | 87.07 | 84.8 | +2.78% | 4693 | 1,969,050 | 169,451,031 |
| 2017-11-20 | 85.99 | 84.65 | 86.8 | 84.5 | -1.10% | 3362 | 1,464,950 | 125,155,133 |
| 2017-11-17 | 85.6 | 85.59 | 87.05 | 84.6 | -0.01% | 3725 | 1,568,640 | 134,647,311 |
| 2017-11-16 | 86.55 | 85.6 | 87.41 | 84 | -0.50% | 6745 | 3,005,430 | 256,608,893 |
| 2017-11-15 | 88.62 | 86.03 | 89.39 | 85.82 | -3.37% | 5764 | 2,221,880 | 193,996,359 |
| 2017-11-14 | 87 | 89.03 | 89.65 | 86.73 | +2.33% | 5044 | 2,171,570 | 192,399,779 |
| 2017-11-13 | 87.99 | 87 | 88.43 | 86.2 | -0.74% | 3176 | 1,689,990 | 147,688,004 |
| 2017-11-10 | 88.13 | 87.65 | 88.98 | 86.68 | -1.30% | 2946 | 1,352,110 | 119,329,501 |
| 2017-11-09 | 90.39 | 88.8 | 90.43 | 88.1 | -0.99% | 4140 | 2,067,470 | 184,904,023 |
| 2017-11-08 | 90.38 | 89.69 | 90.48 | 89.31 | -0.10% | 3181 | 1,487,210 | 133,747,536 |
| 2017-11-07 | 90.4 | 89.78 | 90.9 | 88.8 | +0.38% | 7450 | 2,522,780 | 226,422,165 |
| 2017-11-03 | 88.31 | 89.44 | 89.5 | 86.71 | +1.86% | 9871 | 2,652,140 | 233,643,763 |
| 2017-11-02 | 89.89 | 87.81 | 90.95 | 86.55 | -2.22% | 9231 | 3,627,460 | 320,072,770 |
| 2017-11-01 | 89.99 | 89.8 | 91 | 88.52 | +0.34% | 8959 | 2,907,780 | 260,903,324 |
| 2017-10-31 | 91.8 | 89.5 | 92.1 | 89.35 | -2.55% | 7359 | 2,923,310 | 264,606,139 |
| 2017-10-30 | 93.22 | 91.84 | 93.8 | 90.6 | -0.93% | 14435 | 4,911,040 | 451,891,903 |
| 2017-10-27 | 90 | 92.7 | 93.05 | 89.5 | +3.58% | 16019 | 6,103,860 | 559,579,379 |
| 2017-10-26 | 87.79 | 89.5 | 90.1 | 85.6 | +2.97% | 15084 | 6,253,760 | 553,635,233 |
| 2017-10-25 | 89.49 | 86.92 | 90.27 | 86.37 | -2.67% | 10727 | 3,961,410 | 350,819,568 |
| 2017-10-24 | 89.6 | 89.3 | 89.6 | 87.6 | +0.51% | 5299 | 2,228,180 | 197,495,366 |
| 2017-10-23 | 89 | 88.85 | 90.44 | 87.1 | +0.09% | 9574 | 3,867,600 | 343,440,554 |
| 2017-10-20 | 87.33 | 88.77 | 88.99 | 86.01 | +1.91% | 6604 | 2,611,050 | 229,032,615 |
| 2017-10-19 | 90.14 | 87.11 | 90.74 | 85.6 | -3.21% | 8195 | 4,252,780 | 373,489,612 |
| 2017-10-18 | 86.27 | 90 | 90.16 | 86.15 | +4.05% | 7518 | 3,423,710 | 303,558,902 |
| 2017-10-17 | 87.6 | 86.5 | 88.79 | 85.8 | -1.24% | 8965 | 3,612,930 | 315,735,780 |
| 2017-10-16 | 85.95 | 87.59 | 87.87 | 85.33 | +2.44% | 9287 | 3,314,660 | 288,313,701 |
| 2017-10-13 | 85.3 | 85.5 | 85.92 | 85.16 | +0.28% | 1729 | 856,660 | 73,252,723 |
| 2017-10-12 | 84.87 | 85.26 | 85.49 | 84.65 | +1.14% | 1969 | 1,189,890 | 101,233,381 |
| 2017-10-11 | 84.49 | 84.3 | 85.8 | 84.3 | -0.27% | 3434 | 1,430,860 | 121,575,696 |
| 2017-10-10 | 86 | 84.53 | 86.75 | 84.51 | -1.11% | 7230 | 1,996,190 | 170,074,148 |
| 2017-10-09 | 82.67 | 85.48 | 85.9 | 82.28 | +4.03% | 23402 | 5,520,390 | 467,317,022 |
| 2017-10-06 | 81.77 | 82.17 | 83.1 | 81.77 | +0.76% | 3238 | 1,430,440 | 117,722,543 |
| 2017-10-05 | 82 | 81.55 | 82.26 | 81.4 | -0.37% | 2660 | 982,470 | 80,360,311 |
| 2017-10-04 | 81.9 | 81.85 | 82.55 | 81.34 | -0.06% | 7295 | 1,366,690 | 111,949,070 |
| 2017-10-03 | 82.1 | 81.9 | 83 | 81.86 | -0.12% | 4085 | 1,064,940 | 87,760,469 |
| 2017-10-02 | 82.01 | 82 | 83.45 | 81.59 | +0.02% | 6110 | 1,673,330 | 138,330,828 |
| 2017-09-29 | 82.25 | 81.98 | 82.84 | 81.5 | -0.21% | 3816 | 1,491,720 | 122,572,263 |
| 2017-09-28 | 83.4 | 82.15 | 83.67 | 81.99 | -1.16% | 11055 | 2,151,180 | 178,411,180 |
| 2017-09-27 | 83.41 | 83.11 | 84.55 | 81.52 | +0.92% | 9284 | 2,970,980 | 247,288,655 |
| 2017-09-26 | 83.8 | 82.35 | 84.89 | 82.15 | -1.32% | 6833 | 2,662,220 | 222,517,748 |
| 2017-09-25 | 83.09 | 83.45 | 84.39 | 81.03 | +0.43% | 4879 | 2,874,340 | 237,083,825 |
| 2017-09-22 | 82.76 | 83.09 | 83.83 | 81 | -0.61% | 4732 | 2,399,200 | 197,823,000 |
| 2017-09-21 | 85.3 | 83.6 | 85.31 | 80.1 | -1.82% | 14997 | 5,462,540 | 453,216,441 |
| 2017-09-20 | 85.9 | 85.15 | 85.9 | 83.05 | -0.48% | 5582 | 2,577,790 | 218,348,474 |
| 2017-09-19 | 88.63 | 85.56 | 89.28 | 85.47 | -3.29% | 5177 | 2,264,500 | 197,965,317 |
| 2017-09-18 | 88.45 | 88.47 | 88.86 | 87.97 | +1.20% | 3633 | 1,467,780 | 129,764,982 |
| 2017-09-15 | 86.99 | 87.42 | 88.4 | 86.62 | -0.31% | 4415 | 1,589,160 | 139,575,805 |
| 2017-09-14 | 88.8 | 87.69 | 89.5 | 87.2 | -0.86% | 5632 | 2,946,710 | 260,118,450 |
| 2017-09-13 | 86.25 | 88.45 | 88.6 | 85.65 | +3.00% | 10001 | 4,467,480 | 391,130,560 |
| 2017-09-12 | 86 | 85.87 | 86.32 | 85.07 | +0.20% | 2128 | 835,890 | 71,547,681 |
| 2017-09-11 | 85.5 | 85.7 | 86.4 | 84.93 | +0.71% | 2492 | 972,100 | 83,212,362 |
| 2017-09-08 | 85.9 | 85.1 | 86.01 | 83.28 | -0.67% | 5063 | 2,202,920 | 186,866,745 |
| 2017-09-07 | 86.93 | 85.67 | 87 | 85.16 | -0.87% | 3713 | 1,631,850 | 140,293,047 |
| 2017-09-06 | 86.5 | 86.42 | 86.68 | 85.59 | -0.09% | 3490 | 2,046,120 | 176,232,526 |
| 2017-09-05 | 85.18 | 86.5 | 87.48 | 85.09 | +1.55% | 6988 | 2,399,240 | 207,544,841 |
| 2017-09-04 | 85.66 | 85.18 | 85.88 | 84.16 | -0.95% | 4164 | 2,008,940 | 170,583,995 |
| 2017-09-01 | 86.85 | 86 | 86.85 | 85.05 | -0.09% | 3210 | 1,938,320 | 166,454,115 |
| 2017-08-31 | 85.5 | 86.08 | 86.91 | 84.54 | +0.44% | 5412 | 2,888,840 | 249,059,591 |
| 2017-08-30 | 85.15 | 85.7 | 86.85 | 84.1 | +1.01% | 6183 | 3,349,530 | 287,732,501 |
| 2017-08-29 | 84.5 | 84.84 | 84.9 | 81.7 | +0.11% | 13617 | 5,785,500 | 482,391,070 |
| 2017-08-28 | 86.8 | 84.75 | 88.56 | 81.34 | -2.56% | 17693 | 8,321,330 | 715,529,693 |
| 2017-08-25 | 86.1 | 86.98 | 87.75 | 84.89 | +3.45% | 12884 | 5,555,790 | 482,558,137 |
| 2017-08-24 | 83.78 | 84.08 | 84.8 | 82.92 | +1.41% | 5211 | 2,506,660 | 209,995,789 |
| 2017-08-23 | 82.43 | 82.91 | 83.99 | 81.4 | +0.78% | 9028 | 4,426,900 | 366,120,836 |
| 2017-08-22 | 79.5 | 82.27 | 82.44 | 79.5 | +3.75% | 7100 | 2,996,140 | 243,775,232 |
| 2017-08-21 | 79 | 79.3 | 79.91 | 78.9 | +0.70% | 2517 | 1,117,600 | 88,847,269 |
| 2017-08-18 | 79 | 78.75 | 79.64 | 78.11 | -0.59% | 4067 | 1,769,990 | 139,397,966 |
| 2017-08-17 | 80.06 | 79.22 | 80.06 | 79 | -0.68% | 7329 | 2,055,840 | 163,989,537 |
| 2017-08-16 | 79.99 | 79.76 | 80.95 | 79.73 | +0.05% | 5161 | 2,252,110 | 180,938,018 |
| 2017-08-15 | 79.59 | 79.72 | 80.1 | 78.06 | +0.05% | 8610 | 2,062,310 | 163,809,018 |
| 2017-08-14 | 78.8 | 79.68 | 80.3 | 78.72 | +1.03% | 8740 | 2,386,640 | 190,037,507 |
| 2017-08-11 | 78.99 | 78.87 | 78.99 | 76.03 | -0.69% | 11279 | 4,424,910 | 342,935,280 |
| 2017-08-10 | 78.49 | 79.42 | 80.84 | 78.31 | +1.66% | 11172 | 4,815,300 | 384,562,974 |
| 2017-08-09 | 78.2 | 78.12 | 79 | 77.41 | -0.36% | 8793 | 2,782,710 | 217,339,043 |
| 2017-08-08 | 75.9 | 78.4 | 78.82 | 75.63 | +3.35% | 6390 | 3,416,610 | 263,853,735 |
| 2017-08-07 | 75.17 | 75.86 | 76.5 | 74.93 | +1.25% | 13706 | 2,989,170 | 227,104,376 |
| 2017-08-04 | 75.52 | 74.92 | 75.52 | 73.5 | -0.64% | 6609 | 2,821,970 | 209,541,815 |
| 2017-08-03 | 74.99 | 75.4 | 75.91 | 74.46 | +0.65% | 17312 | 2,867,720 | 215,786,765 |
| 2017-08-02 | 74.25 | 74.91 | 76 | 73.51 | +1.23% | 19115 | 3,538,060 | 266,220,622 |
| 2017-08-01 | 74.2 | 74 | 74.77 | 73.67 | +0.57% | 3885 | 1,867,020 | 138,354,301 |
| 2017-07-31 | 74.02 | 73.58 | 75.11 | 72.2 | -0.54% | 6761 | 2,493,900 | 183,743,106 |
| 2017-07-28 | 74.3 | 73.98 | 75.36 | 71 | -0.52% | 14645 | 6,128,240 | 450,021,035 |
| 2017-07-27 | 73.7 | 74.37 | 74.98 | 73.4 | +1.05% | 11105 | 3,681,100 | 274,159,352 |
| 2017-07-26 | 70.21 | 73.6 | 73.6 | 69.44 | +5.75% | 12050 | 3,959,130 | 283,307,862 |
| 2017-07-25 | 70 | 69.6 | 70.78 | 69.22 | -0.80% | 6981 | 1,887,280 | 132,050,179 |
| 2017-07-24 | 71.13 | 70.16 | 71.13 | 68.7 | -0.44% | 5326 | 2,423,630 | 168,958,421 |
| 2017-07-21 | 71.53 | 70.47 | 72.17 | 70.07 | -1.74% | 6669 | 2,726,280 | 193,641,372 |
| 2017-07-20 | 71.82 | 71.72 | 72.92 | 71.4 | +0.31% | 5667 | 2,195,970 | 158,468,397 |
| 2017-07-19 | 71.5 | 71.5 | 71.76 | 70.41 | +0.85% | 6101 | 2,236,370 | 159,150,017 |
| 2017-07-18 | 70 | 70.9 | 71.95 | 69.48 | +1.30% | 7273 | 3,307,630 | 235,244,632 |
| 2017-07-17 | 68.48 | 69.99 | 70.26 | 68.48 | +2.18% | 7571 | 2,752,490 | 191,486,158 |
| 2017-07-14 | 69.4 | 68.5 | 69.92 | 67.4 | -1.10% | 11187 | 3,213,550 | 220,417,785 |
| 2017-07-13 | 69.67 | 69.26 | 70.87 | 68.9 | +0.77% | 13892 | 4,818,930 | 337,491,719 |
| 2017-07-12 | 68.89 | 68.73 | 70.12 | 68.21 | +0.42% | 8209 | 2,998,810 | 207,820,650 |
| 2017-07-11 | 67.51 | 68.44 | 68.85 | 66.74 | +1.68% | 11356 | 3,718,050 | 252,809,273 |
| 2017-07-10 | 64.5 | 67.31 | 67.75 | 64.28 | +4.98% | 8635 | 3,425,110 | 227,086,862 |
| 2017-07-07 | 64.27 | 64.12 | 64.78 | 63.06 | -0.51% | 9042 | 2,863,250 | 183,197,333 |
| 2017-07-06 | 64.8 | 64.45 | 65.9 | 63.23 | -0.54% | 6280 | 2,651,710 | 171,720,261 |
| 2017-07-05 | 64.26 | 64.8 | 64.9 | 63.14 | +0.84% | 7252 | 3,055,430 | 196,433,598 |
| 2017-07-04 | 61 | 64.26 | 64.26 | 61 | +5.34% | 9668 | 3,548,130 | 222,538,396 |
| 2017-07-03 | 61.01 | 61 | 61.33 | 60.37 | +0.74% | 5634 | 2,154,040 | 131,182,996 |
| 2017-06-30 | 60.3 | 60.55 | 61.38 | 60.1 | -0.57% | 4410 | 1,807,540 | 109,524,458 |
| 2017-06-29 | 60.7 | 60.9 | 61.89 | 60.31 | +0.25% | 10338 | 2,875,160 | 175,943,810 |
| 2017-06-28 | 59.89 | 60.75 | 61.69 | 59.39 | +0.41% | 9628 | 3,044,130 | 184,391,702 |
| 2017-06-27 | 57.45 | 60.5 | 60.5 | 56.65 | +4.83% | 11681 | 3,002,340 | 176,867,866 |
| 2017-06-26 | 59.33 | 57.71 | 60.64 | 57.58 | -1.77% | 5983 | 2,422,200 | 143,167,034 |
| 2017-06-23 | 57.3 | 58.75 | 59.49 | 56.38 | +2.35% | 6016 | 2,573,460 | 149,582,920 |
| 2017-06-22 | 54.4 | 57.4 | 57.4 | 54.14 | +5.40% | 7985 | 3,169,770 | 177,932,853 |
| 2017-06-21 | 55.05 | 54.46 | 55.76 | 54.04 | -1.57% | 5869 | 1,903,890 | 103,918,941 |
| 2017-06-20 | 55.26 | 55.33 | 56.3 | 53.56 | +0.84% | 9156 | 3,179,900 | 175,498,063 |
| 2017-06-19 | 52.99 | 54.87 | 55.55 | 52.6 | +4.34% | 10222 | 2,796,610 | 151,968,077 |
| 2017-06-16 | 54.44 | 52.59 | 56.39 | 52.2 | -3.50% | 10759 | 3,522,730 | 191,804,072 |
| 2017-06-15 | 53.23 | 54.5 | 54.7 | 50.5 | +0.89% | 14503 | 6,703,770 | 349,909,370 |
| 2017-06-14 | 57.7 | 54.02 | 58.1 | 54 | -6.35% | 10871 | 3,786,550 | 210,046,307 |
| 2017-06-13 | 56 | 57.68 | 58.3 | 55.12 | +3.42% | 7708 | 2,440,550 | 138,221,528 |
| 2017-06-09 | 55.6 | 55.77 | 56.82 | 54.9 | +0.76% | 7212 | 2,219,030 | 124,215,565 |
| 2017-06-08 | 57.26 | 55.35 | 57.4 | 54.85 | -3.34% | 10513 | 3,562,060 | 199,275,316 |
| 2017-06-07 | 58.52 | 57.26 | 59.12 | 57.26 | -1.67% | 4620 | 1,469,510 | 85,482,123 |
| 2017-06-06 | 59.79 | 58.23 | 59.99 | 57.5 | -2.32% | 6165 | 1,693,560 | 99,031,402 |
| 2017-06-05 | 59.28 | 59.61 | 60.93 | 58.83 | +1.57% | 5928 | 2,031,360 | 121,464,259 |
| 2017-06-02 | 60.61 | 58.69 | 61.27 | 57.24 | -4.21% | 16330 | 7,168,530 | 420,268,993 |
| 2017-06-01 | 64.22 | 61.27 | 65.18 | 60.28 | -4.36% | 13282 | 5,153,610 | 319,461,475 |
| 2017-05-31 | 64.06 | 64.06 | 67 | 62.78 | +0.11% | 11187 | 4,196,550 | 271,871,937 |
| 2017-05-30 | 63.8 | 63.99 | 64.15 | 62.2 | +0.47% | 4908 | 1,648,850 | 104,527,961 |
| 2017-05-29 | 64.7 | 63.69 | 65.82 | 63.21 | -1.56% | 5598 | 1,560,810 | 100,458,678 |
| 2017-05-26 | 65.4 | 64.7 | 65.73 | 64.02 | -1.91% | 4016 | 1,211,440 | 78,472,350 |
| 2017-05-25 | 65.2 | 65.96 | 67.2 | 64.3 | +1.38% | 5958 | 2,443,100 | 160,691,913 |
| 2017-05-24 | 66.85 | 65.06 | 67.23 | 63.63 | -1.66% | 5095 | 1,911,510 | 124,686,157 |
| 2017-05-23 | 63.35 | 66.16 | 66.75 | 62 | +4.22% | 9435 | 3,411,440 | 221,564,842 |
| 2017-05-22 | 67.5 | 63.48 | 67.79 | 63.12 | -5.04% | 11993 | 3,426,220 | 220,798,879 |
| 2017-05-19 | 67.88 | 66.85 | 68 | 64.3 | +0.07% | 7519 | 2,225,160 | 146,227,609 |
| 2017-05-18 | 68.24 | 66.8 | 69.39 | 66.02 | -4.16% | 7333 | 2,478,350 | 167,316,935 |
| 2017-05-17 | 69.8 | 69.7 | 70.24 | 68.65 | -0.57% | 4777 | 1,204,540 | 83,592,535 |
| 2017-05-16 | 68.86 | 70.1 | 70.68 | 68.31 | +2.19% | 6206 | 1,726,790 | 120,514,987 |
| 2017-05-15 | 70.49 | 68.6 | 70.83 | 67.63 | -1.79% | 8679 | 2,312,390 | 159,011,982 |
| 2017-05-12 | 69.6 | 69.85 | 70.62 | 67.75 | +0.36% | 7541 | 2,342,960 | 161,729,346 |
| 2017-05-11 | 72.4 | 69.6 | 72.4 | 68.77 | -2.43% | 3749 | 1,326,220 | 93,822,845 |
| 2017-05-10 | 70.7 | 71.33 | 72.7 | 70.7 | +0.89% | 6991 | 2,243,030 | 160,881,294 |
| 2017-05-05 | 70.01 | 70.7 | 70.78 | 69.07 | 0.00% | 3369 | 1,528,970 | 106,857,984 |
| 2017-05-04 | 71.89 | 70.7 | 73.46 | 70.27 | -1.70% | 4368 | 1,853,010 | 133,339,317 |
| 2017-05-03 | 73.75 | 71.92 | 74.29 | 71.08 | -2.40% | 4745 | 2,586,220 | 187,017,276 |
| 2017-05-02 | 73.75 | 73.69 | 75 | 73.13 | +0.96% | 6056 | 1,967,530 | 145,891,260 |
| 2017-04-28 | 72.7 | 72.99 | 74.6 | 71.82 | +0.83% | 9070 | 3,183,380 | 233,942,180 |
| 2017-04-27 | 72.2 | 72.39 | 73.4 | 70.64 | -0.56% | 17999 | 5,680,960 | 409,722,413 |
| 2017-04-26 | 70.2 | 72.8 | 72.8 | 69.56 | +4.12% | 13000 | 4,701,300 | 337,866,405 |
| 2017-04-25 | 70.14 | 69.92 | 70.96 | 69.16 | +0.24% | 7420 | 2,826,410 | 198,169,739 |
| 2017-04-24 | 69 | 69.75 | 70.2 | 67.77 | +3.55% | 7397 | 3,174,270 | 218,237,386 |
| 2017-04-21 | 67.94 | 67.36 | 69.71 | 66.55 | -0.21% | 7220 | 4,038,420 | 275,226,054 |
| 2017-04-20 | 67.02 | 67.5 | 67.68 | 62.11 | -0.65% | 29771 | 12,862,000 | 832,705,689 |
| 2017-04-19 | 70 | 67.94 | 70.2 | 67.42 | -3.04% | 8816 | 2,890,340 | 198,384,712 |
| 2017-04-18 | 73 | 70.07 | 73.46 | 69.57 | -3.22% | 6640 | 2,945,450 | 208,517,224 |
| 2017-04-17 | 70 | 72.4 | 72.74 | 69.5 | +3.52% | 6014 | 2,323,760 | 165,313,670 |
| 2017-04-14 | 71.99 | 69.94 | 71.99 | 69.82 | -2.93% | 2721 | 934,820 | 66,031,108 |
| 2017-04-13 | 73.2 | 72.05 | 74.18 | 69.35 | -0.83% | 8192 | 3,846,930 | 274,160,154 |
| 2017-04-12 | 73.55 | 72.65 | 75.4 | 71.49 | -1.09% | 7172 | 2,670,050 | 195,346,128 |
| 2017-04-11 | 70.49 | 73.45 | 74.7 | 69.04 | +4.18% | 12624 | 5,260,770 | 382,868,055 |
| 2017-04-10 | 76.29 | 70.5 | 76.29 | 70.12 | -6.87% | 13249 | 5,976,080 | 434,231,983 |
| 2017-04-07 | 75.78 | 75.7 | 76.33 | 72.55 | -0.89% | 14520 | 4,220,720 | 315,166,844 |
| 2017-04-06 | 73.23 | 76.38 | 76.9 | 72.83 | +3.22% | 9930 | 4,031,910 | 302,485,380 |
| 2017-04-05 | 73.1 | 74 | 75.28 | 73.1 | +2.13% | 9149 | 4,093,740 | 304,166,284 |
| 2017-04-04 | 70.84 | 72.46 | 72.69 | 70.64 | +3.32% | 5547 | 2,200,100 | 157,649,514 |
| 2017-04-03 | 69.8 | 70.13 | 71.42 | 68.53 | +0.79% | 6353 | 2,401,610 | 168,763,304 |
| 2017-03-31 | 71.93 | 69.58 | 71.93 | 69.5 | -3.25% | 4717 | 1,761,910 | 123,751,535 |
| 2017-03-30 | 72.5 | 71.92 | 73.48 | 70.54 | -0.21% | 6319 | 2,351,780 | 169,948,255 |
| 2017-03-29 | 71.21 | 72.07 | 72.95 | 69.57 | +2.02% | 7779 | 2,888,440 | 206,895,141 |
| 2017-03-28 | 69.63 | 70.64 | 71.28 | 66.3 | +2.51% | 14853 | 6,298,000 | 433,829,057 |
| 2017-03-27 | 73 | 68.91 | 73 | 68.22 | -6.82% | 13237 | 4,164,290 | 293,037,372 |
| 2017-03-24 | 76.44 | 73.95 | 78.19 | 73.66 | -2.70% | 16909 | 5,395,240 | 406,561,535 |
| 2017-03-23 | 74 | 76 | 76.4 | 73.51 | +3.33% | 10039 | 4,859,940 | 363,000,380 |
| 2017-03-22 | 72.48 | 73.55 | 73.9 | 69.55 | -0.20% | 11928 | 5,338,290 | 384,152,293 |
| 2017-03-21 | 75.67 | 73.7 | 77.49 | 73.52 | -2.67% | 9219 | 3,583,600 | 271,994,498 |
| 2017-03-20 | 73.62 | 75.72 | 75.73 | 71.52 | +3.61% | 9422 | 3,865,700 | 285,255,109 |
| 2017-03-17 | 68.39 | 73.08 | 73.42 | 68.2 | +6.84% | 20122 | 7,172,620 | 514,017,874 |
| 2017-03-16 | 66.99 | 68.4 | 68.68 | 66.74 | +4.16% | 7726 | 2,740,270 | 185,859,815 |
| 2017-03-15 | 66.09 | 65.67 | 68.3 | 65.5 | -0.55% | 10365 | 3,134,710 | 209,774,625 |
| 2017-03-14 | 65.5 | 66.03 | 69.8 | 65.5 | +0.26% | 13575 | 5,952,840 | 402,134,351 |
| 2017-03-13 | 66 | 65.86 | 67.46 | 62.15 | -0.98% | 17693 | 7,381,740 | 479,264,451 |
| 2017-03-10 | 65.02 | 66.51 | 68.73 | 59.55 | +3.12% | 29493 | 14,863,000 | 969,466,070 |
| 2017-03-09 | 75.1 | 64.5 | 76.86 | 63.24 | -17.10% | 48303 | 26,953,480 | 1,837,819,411 |
| 2017-03-07 | 82.22 | 77.8 | 82.22 | 75.92 | -4.89% | 9039 | 3,712,240 | 289,444,485 |
| 2017-03-06 | 82 | 81.8 | 84.71 | 80.91 | -0.74% | 4407 | 1,567,220 | 130,358,992 |
| 2017-03-03 | 80.01 | 82.41 | 82.54 | 76.1 | +2.03% | 8416 | 3,613,640 | 289,342,899 |
| 2017-03-02 | 83.95 | 80.77 | 86.7 | 80.14 | -3.15% | 9984 | 4,026,070 | 338,267,081 |
| 2017-03-01 | 79.46 | 83.4 | 83.87 | 77.97 | +5.16% | 6629 | 2,965,720 | 243,563,270 |
| 2017-02-28 | 81 | 79.31 | 82.95 | 60.65 | -2.09% | 21031 | 12,980,070 | 998,253,639 |
| 2017-02-27 | 85.2 | 81 | 86.51 | 80.7 | -4.93% | 7287 | 3,568,730 | 293,300,970 |
| 2017-02-24 | 88.2 | 85.2 | 88.61 | 84.6 | -3.15% | 3110 | 1,538,490 | 132,049,720 |
| 2017-02-22 | 87.62 | 87.97 | 90.33 | 86.82 | +1.21% | 6406 | 2,664,060 | 236,473,152 |
| 2017-02-21 | 87.98 | 86.92 | 88.27 | 86.6 | -1.20% | 2672 | 725,760 | 63,286,002 |
| 2017-02-20 | 88.3 | 87.98 | 89.1 | 86.3 | +0.37% | 3851 | 1,412,810 | 123,833,079 |
| 2017-02-17 | 88.9 | 87.66 | 90.7 | 87.51 | -1.51% | 9233 | 3,526,240 | 315,544,544 |
| 2017-02-16 | 85.5 | 89 | 89 | 84.07 | +4.09% | 9951 | 3,861,860 | 337,563,912 |
| 2017-02-15 | 87.99 | 85.5 | 87.99 | 84.57 | -2.44% | 6113 | 2,626,050 | 225,461,734 |
| 2017-02-14 | 82.8 | 87.64 | 87.68 | 79.83 | +5.95% | 11813 | 5,412,600 | 452,498,163 |
| 2017-02-13 | 85.5 | 82.72 | 86.38 | 82.5 | -3.36% | 7664 | 2,262,290 | 189,623,664 |
| 2017-02-10 | 86.35 | 85.6 | 87.29 | 84.2 | -1.28% | 5297 | 2,002,350 | 170,717,475 |
| 2017-02-09 | 86.8 | 86.71 | 87.7 | 85.33 | -0.20% | 5666 | 1,465,340 | 126,687,559 |
| 2017-02-08 | 87.5 | 86.88 | 88.79 | 86.41 | -0.42% | 5673 | 1,958,150 | 171,160,927 |
| 2017-02-07 | 86.97 | 87.25 | 88.2 | 84.75 | +0.52% | 11729 | 4,168,020 | 360,407,538 |
| 2017-02-06 | 88.8 | 86.8 | 89.66 | 85.51 | -2.12% | 8562 | 2,593,430 | 226,663,290 |
| 2017-02-03 | 89.21 | 88.68 | 90.46 | 86.7 | -0.59% | 8101 | 3,070,340 | 270,026,509 |
| 2017-02-02 | 90.74 | 89.21 | 91.85 | 88.71 | -1.46% | 6002 | 2,358,230 | 213,331,406 |
| 2017-02-01 | 90.63 | 90.53 | 90.95 | 89.52 | +0.43% | 4891 | 1,959,630 | 176,988,120 |
| 2017-01-31 | 91.5 | 90.14 | 91.91 | 88.55 | -1.26% | 6692 | 3,312,350 | 297,346,716 |
| 2017-01-30 | 90.5 | 91.29 | 92.7 | 90.01 | +0.56% | 5521 | 2,283,400 | 209,925,920 |
| 2017-01-27 | 92 | 90.78 | 92.33 | 90.5 | -0.62% | 4738 | 1,906,840 | 173,810,116 |
| 2017-01-26 | 92.5 | 91.35 | 94.74 | 90.69 | -1.00% | 10610 | 4,092,180 | 377,156,970 |
| 2017-01-25 | 89.79 | 92.27 | 92.5 | 88.75 | +3.28% | 6061 | 2,714,860 | 246,506,337 |
| 2017-01-24 | 87.9 | 89.34 | 91.2 | 87.52 | +2.30% | 4691 | 1,978,240 | 176,698,119 |
| 2017-01-23 | 87.31 | 87.33 | 89.75 | 86.58 | -0.76% | 4128 | 1,765,080 | 155,558,018 |
| 2017-01-20 | 88.46 | 88 | 88.95 | 86.51 | -0.01% | 8152 | 1,650,370 | 144,255,713 |
| 2017-01-19 | 88.54 | 88.01 | 91 | 86.61 | -0.10% | 8799 | 3,881,010 | 345,142,464 |
| 2017-01-18 | 88.77 | 88.1 | 89.7 | 87.84 | -0.41% | 4186 | 1,867,760 | 165,820,498 |
| 2017-01-17 | 91.4 | 88.46 | 91.62 | 87.55 | -2.42% | 7516 | 3,116,670 | 277,064,078 |
| 2017-01-16 | 91.46 | 90.65 | 93.9 | 90.51 | -0.92% | 10385 | 5,090,050 | 468,162,473 |
| 2017-01-13 | 87.2 | 91.49 | 91.49 | 86.18 | +4.61% | 7988 | 4,044,320 | 360,461,300 |
| 2017-01-12 | 90 | 87.46 | 90.8 | 87 | -2.28% | 9139 | 4,659,730 | 411,251,285 |
| 2017-01-11 | 84.44 | 89.5 | 90.44 | 84.01 | +6.59% | 14962 | 7,711,490 | 675,484,970 |
| 2017-01-10 | 80.44 | 83.97 | 85 | 79.4 | +5.62% | 18041 | 7,351,730 | 611,895,130 |
| 2017-01-09 | 80.75 | 79.5 | 81.66 | 79.3 | -1.49% | 3914 | 2,252,060 | 181,060,715 |
| 2017-01-06 | 79.84 | 80.7 | 81.1 | 79.8 | +1.14% | 1531 | 749,410 | 60,341,739 |
| 2017-01-05 | 80.4 | 79.79 | 81.57 | 77.88 | -0.81% | 3771 | 1,689,210 | 134,414,723 |
| 2017-01-04 | 82.2 | 80.44 | 82.48 | 80.04 | -1.54% | 2163 | 936,900 | 75,914,681 |
| 2017-01-03 | 79.96 | 81.7 | 82.08 | 79.73 | 0.00% | 2884 | 1,737,810 | 141,478,394 |