РуссНефть
RNFT
105.6 ₽ +0.14% ↑История котировок RNFT
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2017-12-29 | 612 | 611.9 | 615 | 600 | +0.31% | 547 | 20,679 | 12,632,801 |
| 2017-12-28 | 606.8 | 610 | 620 | 598.1 | +0.69% | 189 | 20,279 | 12,305,057 |
| 2017-12-27 | 604.8 | 605.8 | 609.1 | 600 | +0.38% | 613 | 30,966 | 18,780,941 |
| 2017-12-26 | 603 | 603.5 | 608 | 601.8 | +0.58% | 574 | 27,531 | 16,642,753 |
| 2017-12-25 | 590 | 600 | 605 | 589.8 | +2.23% | 619 | 29,312 | 17,523,304 |
| 2017-12-22 | 552.5 | 586.9 | 586.9 | 552.5 | +2.80% | 644 | 39,651 | 22,740,862 |
| 2017-12-21 | 558.2 | 570.9 | 574.9 | 558.1 | +2.18% | 741 | 35,415 | 20,213,445 |
| 2017-12-20 | 513.1 | 558.7 | 558.7 | 500.4 | +5.89% | 719 | 32,459 | 17,377,413 |
| 2017-12-19 | 521.9 | 527.6 | 528.2 | 516.7 | -0.30% | 820 | 30,980 | 16,089,242 |
| 2017-12-18 | 501.8 | 529.2 | 529.4 | 501.8 | +2.54% | 835 | 32,324 | 16,567,248 |
| 2017-12-15 | 542.8 | 516.1 | 542.9 | 496 | -3.24% | 892 | 36,607 | 19,331,299 |
| 2017-12-14 | 577.9 | 533.4 | 577.9 | 533.2 | -6.39% | 551 | 59,429 | 32,828,809 |
| 2017-12-13 | 555 | 569.8 | 569.8 | 555 | +3.00% | 704 | 29,077 | 16,358,581 |
| 2017-12-12 | 544.6 | 553.2 | 579.9 | 543.1 | +2.46% | 998 | 28,136 | 15,735,084 |
| 2017-12-11 | 532 | 539.9 | 543.3 | 531 | +2.23% | 1275 | 31,600 | 16,939,064 |
| 2017-12-08 | 514 | 528.1 | 533 | 513.8 | +2.54% | 565 | 29,630 | 15,634,127 |
| 2017-12-07 | 507 | 515 | 518 | 504.4 | +1.68% | 675 | 30,250 | 15,491,139 |
| 2017-12-06 | 494.7 | 506.5 | 506.5 | 494.3 | +1.91% | 740 | 31,111 | 15,617,689 |
| 2017-12-05 | 488.9 | 497 | 497 | 488.7 | +1.45% | 634 | 30,914 | 15,327,483 |
| 2017-12-04 | 506.9 | 489.9 | 506.9 | 476.6 | +3.75% | 609 | 30,986 | 15,290,384 |
| 2017-12-01 | 500.1 | 472.2 | 500.1 | 472.1 | -5.58% | 650 | 31,325 | 15,173,813 |
| 2017-11-30 | 480.9 | 500.1 | 506.5 | 462.2 | +5.26% | 613 | 13,600,613 | 6,813,469,158 |
| 2017-11-29 | 496.9 | 475.1 | 496.9 | 471.1 | -4.39% | 645 | 38,095 | 18,153,916 |
| 2017-11-28 | 506.6 | 496.9 | 507 | 490 | -0.90% | 661 | 35,983 | 17,877,001 |
| 2017-11-27 | 520 | 501.4 | 520.1 | 500.3 | -1.45% | 2311 | 35,173 | 17,885,648 |
| 2017-11-24 | 511 | 508.8 | 517.4 | 504 | -0.35% | 533 | 35,028 | 17,817,980 |
| 2017-11-23 | 526.6 | 510.6 | 526.7 | 510.6 | -2.95% | 679 | 30,250 | 15,622,294 |
| 2017-11-22 | 542 | 526.1 | 553.6 | 522.1 | -4.61% | 774 | 31,649 | 16,752,507 |
| 2017-11-21 | 562.8 | 551.5 | 562.8 | 541.9 | -1.41% | 697 | 4,591,873 | 2,530,120,843 |
| 2017-11-20 | 563 | 559.4 | 564.6 | 557.6 | +0.61% | 591 | 31,483 | 17,687,454 |
| 2017-11-17 | 557.6 | 556 | 564.5 | 556 | -1.03% | 616 | 32,626 | 18,240,293 |
| 2017-11-16 | 558.6 | 561.8 | 564 | 557 | -0.05% | 601 | 136,170 | 76,500,824 |
| 2017-11-15 | 555.2 | 562.1 | 576.9 | 555.2 | -1.00% | 791 | 89,839 | 50,733,153 |
| 2017-11-14 | 560.4 | 567.8 | 568 | 560.4 | +0.62% | 520 | 30,871 | 17,489,628 |
| 2017-11-13 | 562.9 | 564.3 | 573.1 | 560.5 | +0.70% | 568 | 29,567 | 16,757,572 |
| 2017-11-10 | 563.1 | 560.4 | 567.8 | 557 | -0.99% | 782 | 32,765 | 18,451,565 |
| 2017-11-09 | 558.7 | 566 | 566.8 | 558.7 | +1.80% | 980 | 30,924 | 17,438,794 |
| 2017-11-08 | 561.2 | 556 | 568.7 | 556 | -2.18% | 553 | 34,055 | 19,249,143 |
| 2017-11-07 | 561.8 | 568.4 | 570 | 555.1 | +1.36% | 613 | 36,044 | 20,370,362 |
| 2017-11-03 | 555 | 560.8 | 561.5 | 547 | +1.59% | 492 | 35,575 | 19,792,259 |
| 2017-11-02 | 551.1 | 552 | 560 | 551.1 | +0.35% | 579 | 38,468 | 21,491,561 |
| 2017-11-01 | 558.9 | 550.1 | 559 | 550.1 | -1.49% | 552 | 38,277 | 21,367,238 |
| 2017-10-31 | 556.9 | 558.4 | 573.7 | 556.9 | -0.29% | 691 | 41,478 | 23,262,421 |
| 2017-10-30 | 551.9 | 560 | 564.5 | 550.5 | +0.05% | 622 | 38,662 | 21,611,887 |
| 2017-10-27 | 563 | 559.7 | 571 | 555 | +0.09% | 550 | 40,882 | 23,100,186 |
| 2017-10-26 | 590 | 559.2 | 590 | 554.8 | -3.57% | 918 | 55,861 | 31,284,870 |
| 2017-10-25 | 561.8 | 579.9 | 589 | 561.8 | +1.92% | 931 | 39,373 | 22,627,965 |
| 2017-10-24 | 560 | 569 | 570 | 552.7 | +1.55% | 480 | 33,434 | 18,814,148 |
| 2017-10-23 | 559.8 | 560.3 | 561.2 | 549.7 | +1.50% | 802 | 89,084 | 49,193,476 |
| 2017-10-20 | 547 | 552 | 554.5 | 547 | +0.67% | 690 | 85,488 | 47,156,824 |
| 2017-10-19 | 547.1 | 548.3 | 555 | 547.1 | -1.01% | 699 | 32,266 | 17,818,724 |
| 2017-10-18 | 554.9 | 553.9 | 572.1 | 551.3 | -0.18% | 837 | 50,594 | 28,058,295 |
| 2017-10-17 | 550.4 | 554.9 | 555 | 550.4 | +0.82% | 569 | 30,677 | 16,917,915 |
| 2017-10-16 | 548.3 | 550.4 | 555.5 | 546 | +0.38% | 520 | 63,048 | 34,881,281 |
| 2017-10-13 | 555.3 | 548.3 | 555.3 | 548.3 | -0.49% | 635 | 33,776 | 18,598,288 |
| 2017-10-12 | 550.4 | 551 | 552.7 | 550 | -0.72% | 566 | 3,121,042 | 1,719,694,922 |
| 2017-10-11 | 548 | 555 | 557.9 | 548 | +0.63% | 672 | 31,475 | 17,419,611 |
| 2017-10-10 | 556.1 | 551.5 | 561.9 | 551.5 | -0.54% | 524 | 58,933 | 32,819,989 |
| 2017-10-09 | 550.7 | 554.5 | 563 | 550.1 | +0.91% | 638 | 46,638 | 25,936,094 |
| 2017-10-06 | 548 | 549.5 | 554.9 | 547 | +0.79% | 499 | 25,903 | 14,292,683 |
| 2017-10-05 | 549.3 | 545.2 | 558.6 | 545.1 | -0.76% | 1296 | 29,520 | 16,138,250 |
| 2017-10-04 | 550 | 549.4 | 555.2 | 548.5 | -0.11% | 1757 | 50,394 | 27,882,281 |
| 2017-10-03 | 550 | 550 | 562 | 545.5 | 0.00% | 1259 | 40,403 | 22,366,026 |
| 2017-10-02 | 569.1 | 550 | 573 | 546.1 | -3.34% | 1792 | 28,554 | 15,954,772 |
| 2017-09-29 | 571.5 | 569 | 577.7 | 560.1 | -0.87% | 899 | 2,614,739 | 1,503,435,866 |
| 2017-09-28 | 565.9 | 574 | 577.9 | 565.9 | -0.16% | 825 | 27,654 | 15,817,494 |
| 2017-09-27 | 570 | 574.9 | 580.5 | 566.1 | +1.30% | 1129 | 29,541 | 16,932,570 |
| 2017-09-26 | 584.1 | 567.5 | 586.4 | 567.1 | -2.84% | 597 | 26,373 | 15,364,405 |
| 2017-09-25 | 591.7 | 584.1 | 591.7 | 578.5 | -1.05% | 558 | 28,759 | 16,876,878 |
| 2017-09-22 | 558 | 590.3 | 598.9 | 550.4 | +5.71% | 966 | 144,598 | 84,189,204 |
| 2017-09-21 | 552.4 | 558.4 | 559.7 | 546.4 | +0.98% | 603 | 29,171 | 16,083,651 |
| 2017-09-20 | 549 | 553 | 558 | 545 | +0.67% | 632 | 86,980 | 47,756,803 |
| 2017-09-19 | 569.9 | 549.3 | 569.9 | 545 | -1.54% | 586 | 31,277 | 17,497,155 |
| 2017-09-18 | 565.9 | 557.9 | 585.8 | 557 | -4.80% | 663 | 34,441 | 19,299,673 |
| 2017-09-15 | 589.9 | 586 | 589.9 | 550 | +5.38% | 1109 | 58,729 | 33,125,381 |
| 2017-09-14 | 602.6 | 556.1 | 602.6 | 556.1 | -7.55% | 1293 | 69,303 | 40,411,764 |
| 2017-09-13 | 604 | 601.5 | 604 | 601.2 | -0.03% | 485 | 33,577 | 20,246,837 |
| 2017-09-12 | 600.7 | 601.7 | 603 | 600.6 | -0.13% | 439 | 49,374 | 29,749,481 |
| 2017-09-11 | 600.6 | 602.5 | 602.5 | 600.6 | +0.22% | 643 | 42,497 | 25,583,619 |
| 2017-09-08 | 601.2 | 601.2 | 602.8 | 600.7 | -0.33% | 571 | 54,167 | 32,623,597 |
| 2017-09-07 | 601.1 | 603.2 | 603.8 | 601.1 | -0.02% | 1198 | 33,597 | 20,245,577 |
| 2017-09-06 | 604 | 603.3 | 604 | 601.9 | +0.30% | 464 | 33,226 | 20,023,851 |
| 2017-09-05 | 600.9 | 601.5 | 603.2 | 600.9 | +0.03% | 482 | 33,787 | 20,349,201 |
| 2017-09-04 | 608 | 601.3 | 608 | 600.8 | 0.00% | 1079 | 34,926 | 21,027,684 |
| 2017-09-01 | 605.2 | 601.3 | 605.2 | 601.3 | -0.60% | 635 | 57,712 | 34,806,345 |
| 2017-08-31 | 601.4 | 604.9 | 604.9 | 599.8 | +0.97% | 576 | 54,385 | 32,753,240 |
| 2017-08-30 | 598.6 | 599.1 | 601 | 598.6 | +0.02% | 488 | 33,478 | 20,078,462 |
| 2017-08-29 | 595 | 599 | 600.3 | 595 | +0.03% | 496 | 33,982 | 20,353,125 |
| 2017-08-28 | 597.1 | 598.8 | 599.4 | 597.1 | +0.12% | 511 | 39,879 | 23,875,584 |
| 2017-08-25 | 597.6 | 598.1 | 599.7 | 596.3 | -0.25% | 462 | 42,332 | 25,311,275 |
| 2017-08-24 | 595.1 | 599.6 | 602.5 | 595.1 | +0.25% | 985 | 61,035 | 36,687,215 |
| 2017-08-23 | 596.6 | 598.1 | 600.1 | 590.2 | +0.12% | 520 | 69,156 | 41,051,129 |
| 2017-08-22 | 595.5 | 597.4 | 602.1 | 595.5 | -0.23% | 512 | 35,224 | 21,151,572 |
| 2017-08-21 | 609 | 598.8 | 609 | 591.1 | +0.64% | 662 | 201,734 | 121,052,231 |
| 2017-08-18 | 598.7 | 595 | 603.4 | 590.6 | -0.53% | 561 | 112,057 | 66,626,528 |
| 2017-08-17 | 598 | 598.2 | 604.8 | 597 | +0.02% | 447 | 116,813 | 70,457,533 |
| 2017-08-16 | 597 | 598.1 | 605 | 595.7 | +0.29% | 499 | 82,433 | 49,622,426 |
| 2017-08-15 | 598 | 596.4 | 598 | 596.1 | +2.37% | 512 | 34,558 | 20,624,163 |
| 2017-08-14 | 599.9 | 582.6 | 599.9 | 582.6 | -2.87% | 504 | 29,805 | 17,846,664 |
| 2017-08-11 | 599 | 599.8 | 600.6 | 599 | -0.13% | 596 | 33,338 | 20,008,416 |
| 2017-08-10 | 604.9 | 600.6 | 604.9 | 600.4 | -0.02% | 656 | 26,337 | 15,821,540 |
| 2017-08-09 | 600.3 | 600.7 | 601.6 | 600.3 | -0.02% | 562 | 27,268 | 16,381,255 |
| 2017-08-08 | 599 | 600.8 | 601 | 599 | -0.02% | 540 | 29,262 | 17,578,828 |
| 2017-08-07 | 600.9 | 600.9 | 601 | 600.9 | -0.02% | 448 | 25,139 | 15,107,115 |
| 2017-08-04 | 600.9 | 601 | 601.2 | 600.9 | -0.03% | 393 | 109,212 | 65,646,027 |
| 2017-08-03 | 601.3 | 601.2 | 601.3 | 601 | -0.02% | 397 | 26,941 | 16,195,778 |
| 2017-08-02 | 602.4 | 601.3 | 602.4 | 601.3 | -0.05% | 540 | 30,440 | 18,309,945 |
| 2017-08-01 | 604.5 | 601.6 | 604.5 | 601.5 | -0.36% | 483 | 35,246 | 21,212,413 |
| 2017-07-31 | 602.1 | 603.8 | 603.8 | 601.7 | +0.33% | 512 | 36,158 | 21,764,545 |
| 2017-07-28 | 602.4 | 601.8 | 602.6 | 601.8 | -0.10% | 535 | 31,476 | 18,953,899 |
| 2017-07-27 | 605 | 602.4 | 605 | 602.4 | -0.05% | 615 | 33,467 | 20,187,441 |
| 2017-07-26 | 603.4 | 602.7 | 603.8 | 602.5 | -0.10% | 655 | 31,279 | 18,859,286 |
| 2017-07-25 | 615 | 603.3 | 615 | 602.9 | -0.02% | 672 | 29,913 | 18,045,384 |
| 2017-07-24 | 611.3 | 603.4 | 611.3 | 602.5 | -0.03% | 573 | 29,741 | 17,947,579 |
| 2017-07-21 | 608.9 | 603.6 | 608.9 | 603.6 | -0.12% | 587 | 29,424 | 17,774,778 |
| 2017-07-20 | 605.2 | 604.3 | 605.2 | 604.3 | -0.12% | 457 | 33,122 | 20,034,609 |
| 2017-07-19 | 600 | 605 | 606.7 | 600 | -0.18% | 690 | 34,568 | 20,925,986 |
| 2017-07-18 | 603.4 | 606.1 | 606.1 | 603.4 | +0.20% | 481 | 31,949 | 19,327,240 |
| 2017-07-17 | 602.9 | 604.9 | 604.9 | 602.9 | +0.25% | 511 | 39,376 | 23,775,082 |
| 2017-07-14 | 604.9 | 603.4 | 604.9 | 603.4 | 0.00% | 485 | 37,597 | 22,705,582 |
| 2017-07-13 | 603 | 603.4 | 605 | 600.1 | +0.52% | 571 | 54,565 | 32,853,729 |
| 2017-07-12 | 602.5 | 600.3 | 602.5 | 599.9 | -0.12% | 676 | 38,555 | 23,149,729 |
| 2017-07-11 | 600.7 | 601 | 601 | 600.2 | +0.08% | 501 | 35,785 | 21,489,149 |
| 2017-07-10 | 600.3 | 600.5 | 601.2 | 600.3 | +0.02% | 574 | 33,565 | 20,164,304 |
| 2017-07-07 | 600.6 | 600.4 | 600.8 | 600.4 | -0.07% | 469 | 36,860 | 22,135,397 |
| 2017-07-06 | 601.1 | 600.8 | 601.2 | 600.6 | +0.05% | 503 | 32,290 | 19,399,566 |
| 2017-07-05 | 600.9 | 600.5 | 601.1 | 600.5 | -0.10% | 443 | 34,158 | 20,524,724 |
| 2017-07-04 | 600.7 | 601.1 | 601.8 | 600.7 | 0.00% | 503 | 26,699 | 16,047,460 |
| 2017-07-03 | 600.4 | 601.1 | 602.9 | 600.3 | +0.02% | 469 | 35,333 | 21,249,953 |
| 2017-06-30 | 601.5 | 601 | 601.5 | 600.6 | +0.03% | 408 | 26,065 | 15,666,059 |
| 2017-06-29 | 600.7 | 600.8 | 601.2 | 600.5 | -0.20% | 449 | 37,174 | 22,333,724 |
| 2017-06-28 | 599.7 | 602 | 604 | 597.6 | +0.38% | 441 | 153,007 | 91,766,445 |
| 2017-06-27 | 601 | 599.7 | 601.2 | 599.5 | -0.22% | 539 | 30,276 | 18,185,905 |
| 2017-06-26 | 601.4 | 601 | 601.4 | 600 | -0.17% | 631 | 34,265 | 20,579,748 |
| 2017-06-23 | 596 | 602 | 602 | 596 | +0.85% | 511 | 178,176 | 107,034,496 |
| 2017-06-22 | 595.4 | 596.9 | 597.4 | 595 | +0.03% | 539 | 31,745 | 18,932,222 |
| 2017-06-21 | 614.9 | 596.7 | 614.9 | 594.7 | +0.34% | 471 | 32,524 | 19,373,197 |
| 2017-06-20 | 615 | 594.7 | 615 | 593.1 | +0.41% | 592 | 40,765 | 24,259,187 |
| 2017-06-19 | 582 | 592.3 | 595.2 | 552.8 | +2.76% | 1751 | 119,140 | 69,275,227 |
| 2017-06-16 | 595 | 576.4 | 603.4 | 576.4 | -3.61% | 1447 | 470,544 | 278,109,432 |
| 2017-06-15 | 601 | 598 | 603.1 | 595.5 | -0.45% | 1487 | 434,251 | 259,847,163 |
| 2017-06-14 | 600.3 | 600.7 | 602.1 | 595.9 | -0.07% | 1004 | 280,385 | 167,541,853 |
| 2017-06-13 | 600 | 601.1 | 604.5 | 594.9 | -0.03% | 949 | 108,058 | 64,797,563 |
| 2017-06-09 | 601 | 601.3 | 603 | 600.4 | +0.02% | 772 | 60,273 | 36,231,902 |
| 2017-06-08 | 597.8 | 601.2 | 601.2 | 593 | +0.20% | 887 | 68,310 | 40,952,063 |
| 2017-06-07 | 604.9 | 600 | 607.2 | 596.2 | -0.73% | 384 | 65,646 | 39,384,324 |
| 2017-06-06 | 609.8 | 604.4 | 609.8 | 596.7 | -0.89% | 467 | 49,777 | 29,871,065 |
| 2017-06-05 | 599.1 | 609.8 | 609.8 | 597.5 | +1.63% | 460 | 48,893 | 29,396,510 |
| 2017-06-02 | 587 | 600 | 604.5 | 587 | +0.02% | 372 | 36,374 | 21,625,712 |
| 2017-06-01 | 621.3 | 599.9 | 621.3 | 572.3 | +1.33% | 413 | 84,639 | 50,405,081 |
| 2017-05-31 | 585.7 | 592 | 592 | 585.7 | +0.83% | 439 | 42,049 | 24,810,985 |
| 2017-05-30 | 586.1 | 587.1 | 587.9 | 585.7 | -0.20% | 326 | 34,375 | 20,175,344 |
| 2017-05-29 | 586 | 588.3 | 589.5 | 585.5 | +0.34% | 385 | 31,738 | 18,651,942 |
| 2017-05-26 | 587 | 586.3 | 589.2 | 586.1 | -0.09% | 327 | 29,243 | 17,154,308 |
| 2017-05-25 | 589.4 | 586.8 | 589.8 | 586.4 | +0.05% | 391 | 29,875 | 17,566,597 |
| 2017-05-24 | 583 | 586.5 | 591.2 | 583 | +2.02% | 403 | 35,469 | 20,872,563 |
| 2017-05-23 | 584.6 | 574.9 | 585.5 | 574.9 | -1.71% | 526 | 35,116 | 20,536,895 |
| 2017-05-22 | 585.1 | 584.9 | 587 | 583.5 | -0.02% | 566 | 37,045 | 21,665,921 |
| 2017-05-19 | 584.2 | 585 | 588.4 | 583.7 | +0.07% | 442 | 33,565 | 19,636,551 |
| 2017-05-18 | 585.4 | 584.6 | 585.5 | 583.5 | +0.12% | 480 | 32,729 | 19,135,721 |
| 2017-05-17 | 585 | 583.9 | 587 | 583.9 | -0.17% | 357 | 45,714 | 26,704,316 |
| 2017-05-16 | 584.2 | 584.9 | 585.3 | 584.1 | -0.05% | 412 | 33,213 | 19,419,564 |
| 2017-05-15 | 589.2 | 585.2 | 589.2 | 584.1 | -0.02% | 514 | 34,400 | 20,140,065 |
| 2017-05-12 | 584.1 | 585.3 | 585.7 | 584.1 | +0.15% | 601 | 63,101 | 36,911,545 |
| 2017-05-11 | 584.2 | 584.4 | 585.8 | 584.1 | +0.10% | 379 | 32,765 | 19,167,954 |
| 2017-05-10 | 589.7 | 583.8 | 589.7 | 583.8 | -0.34% | 447 | 33,446 | 19,605,071 |
| 2017-05-05 | 584.5 | 585.8 | 588.9 | 584.5 | -0.34% | 391 | 39,146 | 22,916,747 |
| 2017-05-04 | 584.6 | 587.8 | 588.4 | 584.6 | +0.55% | 472 | 38,384 | 22,498,015 |
| 2017-05-03 | 590 | 584.6 | 590 | 584.4 | -0.44% | 499 | 34,296 | 20,107,453 |
| 2017-05-02 | 589.2 | 587.2 | 589.9 | 587.1 | -0.12% | 507 | 44,499 | 26,169,752 |
| 2017-04-28 | 583.1 | 587.9 | 588.6 | 583 | +1.41% | 352 | 82,812 | 48,676,652 |
| 2017-04-27 | 565.7 | 579.7 | 579.7 | 565.7 | +1.97% | 394 | 36,037 | 20,817,668 |
| 2017-04-26 | 564.6 | 568.5 | 569.9 | 564.6 | +0.67% | 314 | 48,422 | 27,495,949 |
| 2017-04-25 | 563.7 | 564.7 | 565 | 563.6 | +0.09% | 565 | 48,334 | 27,272,600 |
| 2017-04-24 | 564.4 | 564.2 | 565 | 563.7 | +0.12% | 563 | 32,747 | 18,481,247 |
| 2017-04-21 | 562.1 | 563.5 | 565.1 | 562.1 | +0.34% | 479 | 27,963 | 15,750,458 |
| 2017-04-20 | 562.8 | 561.6 | 574 | 561.6 | +0.16% | 407 | 45,954 | 25,974,713 |
| 2017-04-19 | 559.5 | 560.7 | 562.4 | 559.5 | +0.07% | 726 | 40,843 | 22,904,633 |
| 2017-04-18 | 559.4 | 560.3 | 562.8 | 559.4 | +0.02% | 734 | 39,234 | 21,984,312 |
| 2017-04-17 | 562.8 | 560.2 | 562.8 | 560 | +0.04% | 606 | 36,058 | 20,210,919 |
| 2017-04-14 | 560.2 | 560 | 561.4 | 560 | -0.16% | 684 | 36,183 | 20,288,199 |
| 2017-04-13 | 560.2 | 560.9 | 562.1 | 559.4 | +0.23% | 420 | 38,739 | 21,728,107 |
| 2017-04-12 | 559.8 | 559.6 | 562.8 | 559.6 | -0.04% | 712 | 37,939 | 21,277,512 |
| 2017-04-11 | 560.7 | 559.8 | 561.8 | 559.8 | -0.23% | 931 | 38,818 | 21,782,412 |
| 2017-04-10 | 561.8 | 561.1 | 561.8 | 560.3 | -0.09% | 490 | 40,863 | 22,934,818 |
| 2017-04-07 | 560.4 | 561.6 | 561.9 | 560.1 | +0.11% | 362 | 34,422 | 19,316,402 |
| 2017-04-06 | 561.8 | 561 | 561.9 | 561 | +0.04% | 331 | 37,415 | 21,003,483 |
| 2017-04-05 | 562 | 560.8 | 562.7 | 560 | -0.23% | 321 | 37,309 | 20,946,544 |
| 2017-04-04 | 560.3 | 562.1 | 562.4 | 560.2 | +0.05% | 298 | 36,158 | 20,321,362 |
| 2017-04-03 | 560.2 | 561.8 | 562.4 | 560.1 | +0.18% | 339 | 36,040 | 20,242,112 |
| 2017-03-31 | 560.1 | 560.8 | 561.9 | 560.1 | -0.21% | 325 | 36,320 | 20,381,732 |
| 2017-03-30 | 560 | 562 | 562.8 | 559 | +0.39% | 358 | 35,972 | 20,215,317 |
| 2017-03-29 | 561.2 | 559.8 | 561.2 | 559.8 | -0.41% | 346 | 34,324 | 19,231,647 |
| 2017-03-28 | 560 | 562.1 | 562.5 | 560 | +0.25% | 336 | 35,860 | 20,134,808 |
| 2017-03-27 | 560.1 | 560.7 | 560.7 | 558.7 | +0.38% | 343 | 36,641 | 20,516,348 |
| 2017-03-24 | 558.6 | 558.6 | 560.2 | 557.7 | +0.25% | 327 | 35,018 | 19,588,313 |
| 2017-03-23 | 558 | 557.2 | 558.3 | 557.2 | -0.04% | 273 | 34,150 | 19,044,302 |
| 2017-03-22 | 557.7 | 557.4 | 558.2 | 557.4 | -0.04% | 285 | 37,350 | 20,836,922 |
| 2017-03-21 | 558 | 557.6 | 558.4 | 557.5 | -0.11% | 281 | 38,797 | 21,654,808 |
| 2017-03-20 | 558.1 | 558.2 | 558.6 | 557.9 | -0.11% | 379 | 38,065 | 21,253,230 |
| 2017-03-17 | 558.2 | 558.8 | 558.8 | 557.8 | +0.11% | 323 | 42,013 | 23,457,715 |
| 2017-03-16 | 559.9 | 558.2 | 559.9 | 558.1 | -0.13% | 418 | 54,170 | 30,254,438 |
| 2017-03-15 | 559 | 558.9 | 559.4 | 558.6 | -0.07% | 344 | 75,933 | 42,442,403 |
| 2017-03-14 | 558.6 | 559.3 | 559.6 | 558.6 | -0.02% | 346 | 48,051 | 26,862,258 |
| 2017-03-13 | 558.5 | 559.4 | 559.6 | 558.5 | +0.04% | 313 | 40,307 | 22,543,657 |
| 2017-03-10 | 558.7 | 559.2 | 559.9 | 558.6 | +0.04% | 356 | 45,144 | 25,259,273 |
| 2017-03-09 | 559.1 | 559 | 560.2 | 558.7 | -0.13% | 469 | 51,064 | 28,585,026 |
| 2017-03-07 | 561.4 | 559.7 | 561.5 | 558 | -0.16% | 363 | 33,351 | 18,674,126 |
| 2017-03-06 | 560.2 | 560.6 | 560.9 | 560.2 | +0.05% | 322 | 34,348 | 19,258,596 |
| 2017-03-03 | 560.9 | 560.3 | 560.9 | 560.2 | -0.12% | 396 | 34,551 | 19,362,299 |
| 2017-03-02 | 560.8 | 561 | 561.7 | 560.8 | -0.04% | 321 | 34,572 | 19,406,405 |
| 2017-03-01 | 561 | 561.2 | 562.3 | 560.9 | +0.23% | 399 | 38,964 | 21,874,129 |
| 2017-02-28 | 559.6 | 559.9 | 560.5 | 559.6 | +0.02% | 372 | 34,140 | 19,123,400 |
| 2017-02-27 | 560.3 | 559.8 | 560.4 | 559.7 | +0.02% | 426 | 32,742 | 18,339,076 |
| 2017-02-24 | 560.3 | 559.7 | 560.9 | 559.7 | -0.09% | 64 | 10,992 | 6,159,516 |
| 2017-02-22 | 562.2 | 560.2 | 562.2 | 559.8 | +0.04% | 630 | 37,950 | 21,260,288 |
| 2017-02-21 | 559 | 560 | 560.2 | 559 | +0.14% | 221 | 37,061 | 20,750,898 |
| 2017-02-20 | 559.5 | 559.2 | 560.4 | 558.9 | -0.14% | 366 | 33,827 | 18,928,542 |
| 2017-02-17 | 559.7 | 560 | 560.5 | 559.7 | 0.00% | 422 | 33,587 | 18,808,161 |
| 2017-02-16 | 562.7 | 560 | 562.7 | 559.4 | -0.30% | 385 | 40,692 | 22,798,027 |
| 2017-02-15 | 562.5 | 561.7 | 562.5 | 540 | -0.12% | 342 | 27,632 | 15,519,101 |
| 2017-02-14 | 559.3 | 562.4 | 563.2 | 559.3 | +0.43% | 448 | 44,341 | 24,846,687 |
| 2017-02-13 | 559.9 | 560 | 560 | 559.8 | +0.02% | 387 | 41,458 | 23,212,768 |
| 2017-02-10 | 559.2 | 559.9 | 560.1 | 559.2 | -0.02% | 330 | 36,934 | 20,683,692 |
| 2017-02-09 | 559.3 | 560 | 560.1 | 559.3 | +0.02% | 344 | 37,943 | 21,246,416 |
| 2017-02-08 | 559.1 | 559.9 | 560.2 | 559.1 | +0.09% | 346 | 36,136 | 20,231,486 |
| 2017-02-07 | 559.5 | 559.4 | 559.6 | 559.4 | -0.02% | 408 | 38,371 | 21,471,052 |
| 2017-02-06 | 559.4 | 559.5 | 559.9 | 559.4 | -0.02% | 339 | 40,743 | 22,800,940 |
| 2017-02-03 | 559.2 | 559.6 | 559.7 | 559.2 | +0.04% | 355 | 36,374 | 20,354,987 |
| 2017-02-02 | 559.3 | 559.4 | 560 | 559.3 | 0.00% | 348 | 36,662 | 20,521,664 |
| 2017-02-01 | 558.3 | 559.4 | 559.5 | 558.3 | +0.02% | 355 | 41,299 | 23,099,765 |
| 2017-01-31 | 558.1 | 559.3 | 559.7 | 558.1 | 0.00% | 294 | 28,747 | 16,082,698 |
| 2017-01-30 | 558.7 | 559.3 | 559.8 | 558.7 | 0.00% | 343 | 39,305 | 21,990,997 |
| 2017-01-27 | 558.1 | 559.3 | 559.7 | 558.1 | -0.14% | 385 | 39,328 | 21,998,594 |
| 2017-01-26 | 555.5 | 560.1 | 560.1 | 555.5 | +0.09% | 326 | 37,518 | 20,991,272 |
| 2017-01-25 | 558.1 | 559.6 | 559.7 | 558.1 | +0.02% | 316 | 37,412 | 20,935,213 |
| 2017-01-24 | 559.1 | 559.5 | 560.1 | 559 | +0.02% | 312 | 36,553 | 20,455,893 |
| 2017-01-23 | 559.9 | 559.4 | 559.9 | 559.1 | -0.02% | 414 | 36,099 | 20,199,896 |
| 2017-01-20 | 559.3 | 559.5 | 559.7 | 559.3 | -0.02% | 349 | 36,332 | 20,326,730 |
| 2017-01-19 | 559.4 | 559.6 | 559.6 | 559.3 | +0.05% | 377 | 37,207 | 20,816,780 |
| 2017-01-18 | 559.3 | 559.3 | 559.6 | 559.3 | -0.05% | 358 | 37,764 | 21,127,821 |
| 2017-01-17 | 559.2 | 559.6 | 560 | 555.8 | +0.04% | 353 | 36,113 | 20,206,279 |
| 2017-01-16 | 559.3 | 559.4 | 559.6 | 559.2 | 0.00% | 420 | 45,042 | 25,195,736 |
| 2017-01-13 | 559.4 | 559.4 | 559.9 | 559.3 | -0.04% | 357 | 38,190 | 21,364,075 |
| 2017-01-12 | 559.8 | 559.6 | 559.8 | 559.3 | +0.05% | 364 | 44,018 | 24,628,623 |
| 2017-01-11 | 559.3 | 559.3 | 559.5 | 558.9 | 0.00% | 308 | 40,027 | 22,380,368 |
| 2017-01-10 | 559.3 | 559.3 | 559.9 | 558.5 | 0.00% | 230 | 36,056 | 20,164,877 |
| 2017-01-09 | 559.3 | 559.3 | 559.5 | 558.8 | +0.04% | 234 | 37,448 | 20,942,801 |
| 2017-01-06 | 559.5 | 559.1 | 559.7 | 559.1 | -0.14% | 99 | 16,940 | 9,476,780 |
| 2017-01-05 | 560 | 559.9 | 560 | 559.4 | 0.00% | 112 | 15,488 | 8,666,637 |
| 2017-01-04 | 559.5 | 559.9 | 560 | 559 | +0.13% | 81 | 18,855 | 10,545,424 |
| 2017-01-03 | 561 | 559.2 | 561 | 559 | 0.00% | 56 | 6,557 | 3,667,682 |