РКК Энергия (Ракетно-космическая корпорация Энергия)
RKKE
14830 ₽ +1.09% ↑История котировок RKKE
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2017-12-27 | 5400 | 5350 | 5400 | 5350 | -2.73% | 3 | 3 | 16,150 |
| 2017-12-25 | 5380 | 5500 | 5550 | 5380 | -1.96% | 5 | 5 | 27,330 |
| 2017-12-21 | 5610 | 5610 | 5610 | 5610 | +0.54% | 1 | 1 | 5,610 |
| 2017-12-18 | 5580 | 5580 | 5580 | 5580 | +0.54% | 1 | 1 | 5,580 |
| 2017-12-15 | 5550 | 5550 | 5550 | 5550 | -0.89% | 1 | 4 | 22,200 |
| 2017-12-14 | 5600 | 5600 | 5600 | 5600 | +0.90% | 1 | 1 | 5,600 |
| 2017-12-13 | 5560 | 5550 | 5560 | 5530 | -0.89% | 6 | 8 | 44,350 |
| 2017-12-12 | 5040 | 5600 | 6030 | 5040 | +10.24% | 49 | 124 | 673,760 |
| 2017-12-11 | 5080 | 5080 | 5080 | 5080 | -0.78% | 3 | 3 | 15,240 |
| 2017-12-08 | 5130 | 5120 | 5130 | 5100 | -0.19% | 5 | 6 | 30,690 |
| 2017-12-07 | 5240 | 5130 | 5240 | 5130 | +1.79% | 3 | 3 | 15,520 |
| 2017-12-06 | 5200 | 5040 | 5230 | 5040 | -0.79% | 5 | 8 | 41,340 |
| 2017-12-05 | 5080 | 5080 | 5080 | 5000 | +1.40% | 4 | 5 | 25,200 |
| 2017-12-04 | 5240 | 5010 | 5240 | 5010 | -2.72% | 22 | 41 | 206,810 |
| 2017-12-01 | 5430 | 5150 | 5430 | 5150 | -3.74% | 21 | 282 | 1,477,350 |
| 2017-11-30 | 5400 | 5350 | 5400 | 5350 | -0.93% | 4 | 21 | 113,300 |
| 2017-11-29 | 5410 | 5400 | 5410 | 5400 | -2.53% | 22 | 39 | 210,670 |
| 2017-11-28 | 5450 | 5540 | 5540 | 5450 | +0.73% | 4 | 6 | 32,790 |
| 2017-11-27 | 5400 | 5500 | 5580 | 5400 | 0.00% | 7 | 7 | 38,310 |
| 2017-11-24 | 5530 | 5500 | 5530 | 5500 | -1.61% | 9 | 18 | 99,230 |
| 2017-11-23 | 5680 | 5590 | 5680 | 5560 | -1.93% | 12 | 66 | 367,950 |
| 2017-11-22 | 5700 | 5700 | 5700 | 5700 | 0.00% | 7 | 17 | 96,900 |
| 2017-11-21 | 5600 | 5700 | 5700 | 5600 | +0.18% | 12 | 35 | 198,080 |
| 2017-11-20 | 5550 | 5690 | 5700 | 5550 | +1.61% | 18 | 45 | 255,030 |
| 2017-11-17 | 5540 | 5600 | 5600 | 5500 | +1.82% | 11 | 11 | 61,150 |
| 2017-11-16 | 5700 | 5500 | 5710 | 5490 | -3.51% | 48 | 87 | 485,770 |
| 2017-11-15 | 5980 | 5700 | 6290 | 5700 | -0.35% | 28 | 52 | 302,270 |
| 2017-11-14 | 5720 | 5720 | 5730 | 5720 | -2.89% | 4 | 11 | 62,990 |
| 2017-11-13 | 5900 | 5890 | 5900 | 5570 | -0.17% | 21 | 24 | 137,200 |
| 2017-11-09 | 5900 | 5900 | 6000 | 5900 | -0.84% | 17 | 20 | 118,950 |
| 2017-11-08 | 5850 | 5950 | 5990 | 5850 | +4.39% | 19 | 21 | 124,110 |
| 2017-11-07 | 5880 | 5700 | 5880 | 5700 | -4.52% | 12 | 14 | 81,130 |
| 2017-11-03 | 5960 | 5970 | 5970 | 5880 | +0.17% | 6 | 30 | 177,790 |
| 2017-11-02 | 6020 | 5960 | 6050 | 5860 | -1.16% | 18 | 46 | 275,580 |
| 2017-11-01 | 5970 | 6030 | 6030 | 5970 | -0.33% | 4 | 5 | 30,060 |
| 2017-10-31 | 6090 | 6050 | 6090 | 6010 | 0.00% | 8 | 17 | 102,690 |
| 2017-10-30 | 6100 | 6050 | 6100 | 6000 | -1.47% | 16 | 56 | 338,970 |
| 2017-10-27 | 6090 | 6140 | 6140 | 6090 | +0.66% | 7 | 7 | 42,810 |
| 2017-10-26 | 6080 | 6100 | 6100 | 6040 | +0.33% | 6 | 12 | 72,740 |
| 2017-10-25 | 6300 | 6080 | 6300 | 6050 | -1.78% | 11 | 24 | 146,550 |
| 2017-10-24 | 6240 | 6190 | 6240 | 6130 | 0.00% | 3 | 3 | 18,560 |
| 2017-10-23 | 6200 | 6190 | 6240 | 6110 | +0.65% | 11 | 14 | 86,100 |
| 2017-10-20 | 6030 | 6150 | 6150 | 6030 | -0.65% | 9 | 39 | 235,650 |
| 2017-10-19 | 6450 | 6190 | 6450 | 6100 | -2.52% | 52 | 288 | 1,811,840 |
| 2017-10-18 | 6330 | 6350 | 6350 | 6330 | -0.78% | 3 | 14 | 88,820 |
| 2017-10-17 | 6380 | 6400 | 6400 | 6380 | 0.00% | 4 | 4 | 25,570 |
| 2017-10-16 | 6350 | 6400 | 6590 | 6200 | +0.47% | 36 | 87 | 553,330 |
| 2017-10-13 | 6380 | 6370 | 6380 | 6370 | +1.11% | 9 | 14 | 89,310 |
| 2017-10-12 | 6210 | 6300 | 6370 | 6110 | +1.61% | 13 | 15 | 94,240 |
| 2017-10-11 | 6200 | 6200 | 6200 | 6100 | -1.43% | 17 | 55 | 336,220 |
| 2017-10-10 | 6280 | 6290 | 6290 | 6120 | -0.47% | 12 | 17 | 106,100 |
| 2017-10-09 | 6320 | 6320 | 6320 | 6320 | +3.27% | 1 | 1 | 6,320 |
| 2017-10-06 | 6280 | 6120 | 6280 | 6120 | -1.77% | 6 | 6 | 37,160 |
| 2017-10-05 | 6230 | 6230 | 6230 | 6230 | -0.32% | 2 | 4 | 24,920 |
| 2017-10-04 | 6250 | 6250 | 6280 | 6140 | -0.32% | 10 | 12 | 74,940 |
| 2017-10-03 | 6110 | 6270 | 6270 | 6100 | +1.13% | 17 | 22 | 135,150 |
| 2017-10-02 | 6330 | 6200 | 6330 | 6160 | -1.59% | 6 | 6 | 37,320 |
| 2017-09-29 | 6290 | 6300 | 6300 | 6160 | -1.41% | 5 | 5 | 31,300 |
| 2017-09-28 | 6230 | 6390 | 6500 | 6220 | -0.47% | 4 | 4 | 25,340 |
| 2017-09-27 | 6200 | 6420 | 6540 | 6200 | +3.72% | 64 | 151 | 952,290 |
| 2017-09-26 | 6100 | 6190 | 6250 | 6100 | +1.48% | 7 | 9 | 55,430 |
| 2017-09-25 | 6090 | 6100 | 6100 | 6070 | +0.83% | 8 | 14 | 85,260 |
| 2017-09-22 | 6050 | 6050 | 6200 | 6050 | -0.49% | 13 | 34 | 206,630 |
| 2017-09-21 | 6100 | 6080 | 6100 | 6060 | -0.33% | 10 | 16 | 97,380 |
| 2017-09-20 | 6090 | 6100 | 6140 | 6060 | +0.33% | 18 | 77 | 468,290 |
| 2017-09-19 | 6080 | 6080 | 6090 | 6040 | -1.46% | 16 | 39 | 236,830 |
| 2017-09-18 | 6340 | 6170 | 6340 | 6050 | +1.48% | 22 | 68 | 412,710 |
| 2017-09-15 | 6110 | 6080 | 6160 | 6070 | -0.65% | 11 | 37 | 225,640 |
| 2017-09-14 | 6110 | 6120 | 6120 | 6110 | +0.33% | 4 | 4 | 24,450 |
| 2017-09-13 | 6200 | 6100 | 6300 | 6040 | +0.16% | 30 | 57 | 348,730 |
| 2017-09-12 | 6250 | 6090 | 6250 | 6040 | -2.56% | 64 | 170 | 1,032,830 |
| 2017-09-11 | 6240 | 6250 | 7960 | 6100 | +2.97% | 318 | 866 | 5,787,800 |
| 2017-09-08 | 6140 | 6070 | 6150 | 6070 | +0.50% | 9 | 29 | 178,110 |
| 2017-09-07 | 6000 | 6040 | 6130 | 6000 | +0.50% | 16 | 160 | 973,320 |
| 2017-09-05 | 6040 | 6010 | 6040 | 6010 | -0.66% | 4 | 14 | 84,390 |
| 2017-09-01 | 6000 | 6050 | 6050 | 6000 | +0.50% | 14 | 65 | 393,020 |
| 2017-08-31 | 6020 | 6020 | 6020 | 6020 | +1.86% | 1 | 1 | 6,020 |
| 2017-08-30 | 6130 | 5910 | 6130 | 5900 | -2.15% | 9 | 45 | 266,080 |
| 2017-08-29 | 6020 | 6040 | 6040 | 6020 | +0.67% | 4 | 4 | 24,120 |
| 2017-08-28 | 6040 | 6000 | 6060 | 6000 | +0.84% | 22 | 568 | 3,411,570 |
| 2017-08-25 | 6090 | 5950 | 6100 | 5950 | -1.33% | 24 | 97 | 584,460 |
| 2017-08-24 | 6000 | 6030 | 6150 | 5930 | +3.61% | 52 | 193 | 1,160,480 |
| 2017-08-23 | 5840 | 5820 | 5900 | 5820 | -2.02% | 10 | 32 | 186,740 |
| 2017-08-21 | 5850 | 5940 | 5940 | 5800 | +1.54% | 8 | 10 | 58,400 |
| 2017-08-18 | 5860 | 5850 | 5860 | 5850 | 0.00% | 8 | 73 | 427,070 |
| 2017-08-17 | 5860 | 5850 | 5860 | 5850 | 0.00% | 3 | 19 | 111,170 |
| 2017-08-16 | 5810 | 5850 | 5870 | 5810 | -0.17% | 3 | 11 | 64,330 |
| 2017-08-14 | 5910 | 5860 | 5920 | 5820 | +1.03% | 7 | 7 | 41,130 |
| 2017-08-11 | 5740 | 5800 | 5800 | 5730 | +1.22% | 5 | 31 | 177,800 |
| 2017-08-10 | 5780 | 5730 | 5780 | 5730 | -3.54% | 2 | 2 | 11,510 |
| 2017-08-09 | 5900 | 5940 | 6110 | 5800 | +1.37% | 51 | 260 | 1,548,030 |
| 2017-08-08 | 5890 | 5860 | 5900 | 5860 | -0.17% | 10 | 29 | 170,690 |
| 2017-08-07 | 5800 | 5870 | 5870 | 5800 | +0.51% | 3 | 3 | 17,510 |
| 2017-08-04 | 5810 | 5840 | 6000 | 5810 | +0.69% | 49 | 448 | 2,640,000 |
| 2017-08-03 | 5740 | 5800 | 5800 | 5740 | -0.17% | 10 | 21 | 121,700 |
| 2017-08-02 | 5800 | 5810 | 5810 | 5800 | +1.40% | 8 | 11 | 63,820 |
| 2017-08-01 | 5810 | 5730 | 5810 | 5730 | -1.21% | 10 | 24 | 138,720 |
| 2017-07-31 | 5800 | 5800 | 5810 | 5780 | +1.75% | 17 | 24 | 139,060 |
| 2017-07-28 | 5700 | 5700 | 5700 | 5700 | +0.71% | 4 | 150 | 855,000 |
| 2017-07-27 | 5730 | 5660 | 5730 | 5660 | -1.22% | 4 | 37 | 211,940 |
| 2017-07-26 | 5500 | 5730 | 5730 | 5500 | 0.00% | 6 | 11 | 61,730 |
| 2017-07-25 | 5800 | 5730 | 5800 | 5730 | 0.00% | 3 | 106 | 614,380 |
| 2017-07-24 | 5790 | 5730 | 5790 | 5730 | -1.04% | 5 | 10 | 57,370 |
| 2017-07-20 | 5740 | 5790 | 5790 | 5730 | -0.17% | 3 | 31 | 177,890 |
| 2017-07-19 | 5710 | 5800 | 5800 | 5700 | -0.51% | 11 | 40 | 231,440 |
| 2017-07-18 | 5830 | 5830 | 5830 | 5830 | +2.64% | 1 | 1 | 5,830 |
| 2017-07-17 | 5680 | 5680 | 5690 | 5680 | -1.90% | 3 | 44 | 249,930 |
| 2017-07-14 | 5700 | 5790 | 5790 | 5700 | -0.17% | 4 | 6 | 34,560 |
| 2017-07-12 | 5800 | 5800 | 5800 | 5790 | +1.75% | 3 | 18 | 104,380 |
| 2017-07-11 | 5700 | 5700 | 5700 | 5700 | -0.52% | 1 | 19 | 108,300 |
| 2017-07-10 | 5730 | 5730 | 5730 | 5650 | -1.38% | 5 | 98 | 560,550 |
| 2017-07-05 | 5810 | 5810 | 5810 | 5750 | 0.00% | 3 | 29 | 166,930 |
| 2017-07-03 | 5710 | 5810 | 5830 | 5710 | +2.29% | 15 | 119 | 690,930 |
| 2017-06-30 | 5750 | 5680 | 5800 | 5680 | -2.07% | 7 | 15 | 86,390 |
| 2017-06-29 | 5790 | 5800 | 5800 | 5790 | 0.00% | 2 | 20 | 115,810 |
| 2017-06-28 | 5800 | 5800 | 5810 | 5800 | -0.68% | 4 | 4 | 23,210 |
| 2017-06-27 | 5840 | 5840 | 5840 | 5840 | +0.69% | 1 | 1 | 5,840 |
| 2017-06-26 | 5620 | 5800 | 5800 | 5600 | +0.69% | 4 | 13 | 73,040 |
| 2017-06-23 | 5760 | 5760 | 5760 | 5760 | -0.86% | 1 | 1 | 5,760 |
| 2017-06-22 | 6120 | 5810 | 6160 | 5810 | +0.17% | 15 | 65 | 391,030 |
| 2017-06-21 | 5800 | 5800 | 5800 | 5800 | 0.00% | 4 | 4 | 23,200 |
| 2017-06-19 | 5800 | 5800 | 6000 | 5780 | +1.75% | 112 | 540 | 3,166,990 |
| 2017-06-16 | 5700 | 5700 | 5780 | 5700 | +0.88% | 5 | 127 | 724,770 |
| 2017-06-15 | 5700 | 5650 | 5700 | 5650 | +0.89% | 10 | 122 | 694,300 |
| 2017-06-14 | 5700 | 5600 | 5700 | 5600 | -1.75% | 5 | 103 | 586,910 |
| 2017-06-13 | 5780 | 5700 | 5780 | 5700 | -0.87% | 4 | 33 | 188,180 |
| 2017-06-09 | 5790 | 5750 | 5790 | 5750 | +0.88% | 4 | 131 | 753,290 |
| 2017-06-08 | 5790 | 5700 | 5790 | 5700 | 0.00% | 6 | 36 | 205,470 |
| 2017-06-06 | 5700 | 5700 | 5700 | 5700 | 0.00% | 1 | 1 | 5,700 |
| 2017-06-05 | 5710 | 5700 | 5720 | 5700 | -0.18% | 4 | 21 | 119,770 |
| 2017-06-02 | 5720 | 5710 | 5720 | 5710 | -0.17% | 3 | 20 | 114,300 |
| 2017-06-01 | 5780 | 5720 | 5780 | 5720 | -1.38% | 4 | 12 | 68,760 |
| 2017-05-31 | 5830 | 5800 | 5840 | 5800 | -0.17% | 24 | 113 | 657,590 |
| 2017-05-30 | 5790 | 5810 | 5840 | 5790 | +0.35% | 10 | 44 | 256,330 |
| 2017-05-29 | 5790 | 5790 | 5790 | 5790 | +1.40% | 1 | 1,944 | 11,255,760 |
| 2017-05-26 | 5770 | 5710 | 5800 | 5700 | -0.70% | 36 | 2,460 | 14,033,060 |
| 2017-05-25 | 5750 | 5750 | 5760 | 5750 | -0.17% | 4 | 4 | 23,010 |
| 2017-05-24 | 5800 | 5760 | 5800 | 5760 | -0.17% | 16 | 36 | 207,660 |
| 2017-05-23 | 5790 | 5770 | 5800 | 5770 | +0.17% | 18 | 31 | 179,330 |
| 2017-05-22 | 5880 | 5760 | 5880 | 5750 | -2.04% | 5 | 44 | 257,590 |
| 2017-05-19 | 5740 | 5880 | 5880 | 5720 | +2.80% | 10 | 87 | 502,540 |
| 2017-05-18 | 5720 | 5720 | 5800 | 5720 | 0.00% | 12 | 248 | 1,432,290 |
| 2017-05-17 | 5760 | 5720 | 5940 | 5700 | -0.52% | 19 | 457 | 2,622,380 |
| 2017-05-16 | 5710 | 5750 | 5820 | 5710 | 0.00% | 13 | 117 | 672,100 |
| 2017-05-15 | 5800 | 5750 | 5800 | 5750 | -0.52% | 10 | 53 | 305,490 |
| 2017-05-12 | 5770 | 5780 | 5790 | 5700 | +0.17% | 10 | 27 | 155,080 |
| 2017-05-11 | 5830 | 5770 | 5830 | 5710 | -0.52% | 6 | 15 | 85,940 |
| 2017-05-10 | 5830 | 5800 | 5830 | 5790 | +1.75% | 4 | 6 | 34,810 |
| 2017-05-05 | 5720 | 5700 | 5720 | 5700 | +0.71% | 7 | 52 | 296,430 |
| 2017-05-04 | 5650 | 5660 | 5700 | 5650 | -0.70% | 11 | 22 | 124,940 |
| 2017-05-03 | 5710 | 5700 | 5710 | 5700 | 0.00% | 2 | 15 | 85,550 |
| 2017-05-02 | 5720 | 5700 | 5720 | 5700 | 0.00% | 4 | 17 | 97,070 |
| 2017-04-27 | 5810 | 5700 | 5810 | 5700 | -1.04% | 2 | 3 | 17,210 |
| 2017-04-26 | 5800 | 5760 | 5810 | 5760 | -0.86% | 11 | 113 | 651,350 |
| 2017-04-25 | 5800 | 5810 | 5830 | 5800 | +0.17% | 10 | 41 | 237,930 |
| 2017-04-24 | 5350 | 5800 | 6000 | 5300 | -2.03% | 253 | 3,014 | 17,256,120 |
| 2017-04-21 | 6020 | 5920 | 6130 | 5900 | -2.79% | 81 | 553 | 3,276,800 |
| 2017-04-20 | 5910 | 6090 | 6100 | 5910 | +1.33% | 25 | 46 | 277,010 |
| 2017-04-19 | 6200 | 6010 | 6210 | 6000 | -1.80% | 10 | 41 | 251,730 |
| 2017-04-18 | 6140 | 6120 | 6330 | 6120 | -2.70% | 16 | 33 | 203,520 |
| 2017-04-17 | 6050 | 6290 | 6300 | 6050 | +5.71% | 48 | 172 | 1,070,820 |
| 2017-04-14 | 5990 | 5950 | 6000 | 5950 | -0.17% | 6 | 27 | 161,930 |
| 2017-04-13 | 5920 | 5960 | 6140 | 5910 | -0.67% | 9 | 29 | 173,010 |
| 2017-04-12 | 6180 | 6000 | 6190 | 5950 | -2.60% | 7 | 14 | 86,050 |
| 2017-04-11 | 6200 | 6160 | 6200 | 5920 | +2.67% | 12 | 15 | 91,530 |
| 2017-04-10 | 6180 | 6000 | 6180 | 5880 | -2.91% | 17 | 102 | 601,690 |
| 2017-04-07 | 6160 | 6180 | 6200 | 6120 | -0.16% | 18 | 48 | 296,780 |
| 2017-04-06 | 6140 | 6190 | 6190 | 6090 | +4.38% | 12 | 26 | 160,170 |
| 2017-04-05 | 6010 | 5930 | 6120 | 5930 | -1.17% | 10 | 10 | 60,100 |
| 2017-04-04 | 6060 | 6000 | 6180 | 6000 | 0.00% | 6 | 7 | 42,780 |
| 2017-04-03 | 6010 | 6000 | 6020 | 5890 | +1.52% | 25 | 46 | 274,720 |
| 2017-03-31 | 5990 | 5910 | 6120 | 5910 | -1.34% | 8 | 10 | 60,320 |
| 2017-03-30 | 5830 | 5990 | 5990 | 5770 | +2.92% | 7 | 10 | 58,470 |
| 2017-03-29 | 5820 | 5820 | 5820 | 5820 | -2.02% | 2 | 6 | 34,920 |
| 2017-03-28 | 5900 | 5940 | 5940 | 5900 | -0.67% | 5 | 16 | 94,520 |
| 2017-03-27 | 5870 | 5980 | 5980 | 5860 | +2.22% | 16 | 46 | 271,380 |
| 2017-03-24 | 5840 | 5850 | 5850 | 5750 | +1.74% | 8 | 25 | 145,740 |
| 2017-03-23 | 5850 | 5750 | 5850 | 5750 | -1.54% | 9 | 22 | 127,280 |
| 2017-03-22 | 5710 | 5840 | 5840 | 5700 | +2.46% | 12 | 28 | 160,810 |
| 2017-03-21 | 5860 | 5700 | 5860 | 5630 | -2.56% | 13 | 33 | 188,380 |
| 2017-03-20 | 5850 | 5850 | 5850 | 5850 | 0.00% | 1 | 1 | 5,850 |
| 2017-03-17 | 5740 | 5850 | 5850 | 5740 | +1.74% | 16 | 67 | 387,750 |
| 2017-03-16 | 5780 | 5750 | 5780 | 5560 | +0.88% | 5 | 14 | 78,630 |
| 2017-03-15 | 5750 | 5700 | 5750 | 5600 | +3.64% | 6 | 17 | 95,750 |
| 2017-03-14 | 5530 | 5500 | 5530 | 5480 | -1.61% | 29 | 85 | 467,800 |
| 2017-03-13 | 5530 | 5590 | 5590 | 5530 | -0.18% | 4 | 4 | 22,200 |
| 2017-03-10 | 5470 | 5600 | 5850 | 5460 | +0.18% | 23 | 31 | 173,660 |
| 2017-03-09 | 5650 | 5590 | 5900 | 5500 | -6.21% | 49 | 125 | 697,960 |
| 2017-03-07 | 5990 | 5960 | 5990 | 5860 | -0.67% | 25 | 136 | 801,230 |
| 2017-03-06 | 5670 | 6000 | 6000 | 5670 | +6.38% | 34 | 85 | 500,730 |
| 2017-03-03 | 5890 | 5640 | 5890 | 5640 | -2.59% | 10 | 13 | 74,350 |
| 2017-03-02 | 5650 | 5790 | 6250 | 5650 | +3.95% | 91 | 318 | 1,924,470 |
| 2017-03-01 | 5690 | 5570 | 5690 | 5410 | +3.15% | 27 | 78 | 429,150 |
| 2017-02-28 | 5380 | 5400 | 5590 | 5320 | -3.74% | 26 | 76 | 419,200 |
| 2017-02-27 | 5670 | 5610 | 5730 | 5500 | -1.58% | 10 | 30 | 167,970 |
| 2017-02-24 | 5850 | 5700 | 5850 | 5700 | -1.72% | 2 | 2 | 11,550 |
| 2017-02-22 | 5740 | 5800 | 5800 | 5690 | -1.36% | 23 | 59 | 338,260 |
| 2017-02-21 | 5790 | 5880 | 5890 | 5790 | +2.80% | 7 | 20 | 117,550 |
| 2017-02-20 | 5900 | 5720 | 5960 | 5720 | -1.72% | 9 | 27 | 158,870 |
| 2017-02-17 | 5730 | 5820 | 5850 | 5720 | +0.34% | 9 | 32 | 186,160 |
| 2017-02-16 | 5750 | 5800 | 5800 | 5720 | +0.17% | 10 | 33 | 190,420 |
| 2017-02-15 | 5720 | 5790 | 5900 | 5700 | -1.86% | 25 | 80 | 460,890 |
| 2017-02-14 | 5890 | 5900 | 5960 | 5750 | +2.61% | 23 | 66 | 386,800 |
| 2017-02-13 | 5960 | 5750 | 5960 | 5700 | -0.86% | 44 | 97 | 558,310 |
| 2017-02-10 | 5980 | 5800 | 5990 | 5690 | -1.19% | 69 | 188 | 1,084,640 |
| 2017-02-09 | 5930 | 5870 | 6060 | 5870 | -1.18% | 23 | 37 | 221,440 |
| 2017-02-08 | 6000 | 5940 | 6200 | 5800 | -0.67% | 42 | 194 | 1,162,730 |
| 2017-02-07 | 5970 | 5980 | 6030 | 5970 | +1.53% | 26 | 54 | 324,330 |
| 2017-02-06 | 5840 | 5890 | 5940 | 5840 | -2.32% | 8 | 11 | 64,720 |
| 2017-02-03 | 6100 | 6030 | 6200 | 5700 | -2.74% | 56 | 313 | 1,873,050 |
| 2017-02-02 | 5790 | 6200 | 6200 | 5790 | +7.08% | 35 | 194 | 1,187,320 |
| 2017-02-01 | 5730 | 5790 | 5820 | 5720 | +1.40% | 20 | 57 | 330,150 |
| 2017-01-31 | 5760 | 5710 | 5760 | 5700 | -1.38% | 27 | 86 | 492,390 |
| 2017-01-30 | 5810 | 5790 | 5810 | 5640 | -1.86% | 62 | 171 | 981,390 |
| 2017-01-27 | 5860 | 5900 | 5950 | 5790 | -1.34% | 61 | 218 | 1,269,950 |
| 2017-01-26 | 5930 | 5980 | 6000 | 5800 | +0.50% | 49 | 136 | 797,590 |
| 2017-01-25 | 5960 | 5950 | 6020 | 5820 | -0.67% | 26 | 58 | 344,600 |
| 2017-01-24 | 5970 | 5990 | 6020 | 5920 | -0.17% | 21 | 50 | 298,290 |
| 2017-01-23 | 6020 | 6000 | 6110 | 5950 | -1.48% | 55 | 241 | 1,449,890 |
| 2017-01-20 | 6070 | 6090 | 6090 | 5970 | -0.16% | 29 | 129 | 775,260 |
| 2017-01-19 | 6200 | 6100 | 6200 | 6100 | -0.81% | 21 | 222 | 1,374,450 |
| 2017-01-18 | 6060 | 6150 | 6170 | 6040 | +1.15% | 17 | 47 | 286,470 |
| 2017-01-17 | 6190 | 6080 | 6200 | 6050 | -0.16% | 34 | 515 | 3,187,540 |
| 2017-01-16 | 6060 | 6090 | 6200 | 6000 | +2.01% | 69 | 931 | 5,677,340 |
| 2017-01-13 | 6000 | 5970 | 6000 | 5970 | +0.67% | 2 | 33 | 197,970 |
| 2017-01-12 | 5960 | 5930 | 6070 | 5860 | -1.33% | 35 | 64 | 381,450 |
| 2017-01-11 | 6100 | 6010 | 6100 | 5900 | -1.48% | 40 | 169 | 1,007,430 |
| 2017-01-10 | 5990 | 6100 | 6100 | 5990 | +0.49% | 40 | 240 | 1,460,420 |
| 2017-01-09 | 6210 | 6070 | 6210 | 5950 | +1.17% | 32 | 165 | 1,004,190 |
| 2017-01-06 | 6000 | 6000 | 6000 | 5890 | 0.00% | 20 | 35 | 207,610 |
| 2017-01-05 | 5990 | 6000 | 6000 | 5990 | 0.00% | 3 | 16 | 95,970 |
| 2017-01-04 | 5970 | 6000 | 6000 | 5970 | +0.67% | 4 | 5 | 29,950 |
| 2017-01-03 | 5960 | 5960 | 5970 | 5920 | 0.00% | 15 | 36 | 213,940 |