Росбанк
ROSB
122.4 ₽ -1.45% ↓История котировок ROSB
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2015-12-30 | 45.9 | 45.8 | 47.1 | 45.7 | -1.51% | 25 | 600 | 27,658 |
| 2015-12-29 | 45.7 | 46.5 | 46.5 | 45.7 | +1.31% | 16 | 1,070 | 49,688 |
| 2015-12-28 | 46.8 | 45.9 | 46.8 | 45.4 | -0.22% | 13 | 310 | 14,207 |
| 2015-12-25 | 44.5 | 46 | 46 | 44.5 | 0.00% | 10 | 130 | 5,890 |
| 2015-12-24 | 45.7 | 46 | 46 | 45.6 | +0.44% | 7 | 100 | 4,590 |
| 2015-12-23 | 44.8 | 45.8 | 45.8 | 44.8 | -0.22% | 2 | 20 | 906 |
| 2015-12-22 | 44.5 | 45.9 | 45.9 | 44.5 | +2.00% | 6 | 550 | 24,489 |
| 2015-12-21 | 45.1 | 45 | 45.1 | 44.5 | -1.32% | 17 | 3,400 | 152,452 |
| 2015-12-18 | 45.8 | 45.6 | 45.8 | 43.8 | -1.72% | 22 | 680 | 30,665 |
| 2015-12-17 | 46.4 | 46.4 | 46.4 | 45.8 | +0.22% | 8 | 220 | 10,102 |
| 2015-12-16 | 47 | 46.3 | 47 | 46.3 | -0.64% | 10 | 100 | 4,672 |
| 2015-12-15 | 45 | 46.6 | 46.6 | 45 | +0.43% | 11 | 200 | 9,289 |
| 2015-12-14 | 45.9 | 46.4 | 46.4 | 45.2 | 0.00% | 18 | 580 | 26,522 |
| 2015-12-11 | 46 | 46.4 | 46.4 | 45 | 0.00% | 20 | 1,570 | 71,446 |
| 2015-12-10 | 45.8 | 46.4 | 46.4 | 45.8 | +0.87% | 2 | 20 | 922 |
| 2015-12-09 | 45.5 | 46 | 46.2 | 45.5 | +0.22% | 4 | 40 | 1,839 |
| 2015-12-08 | 45.6 | 45.9 | 47 | 45.5 | +0.44% | 17 | 210 | 9,719 |
| 2015-12-07 | 44.7 | 45.7 | 46.2 | 43 | +2.24% | 49 | 6,160 | 268,839 |
| 2015-12-04 | 45.3 | 44.7 | 45.3 | 41.8 | -0.89% | 24 | 600 | 26,150 |
| 2015-12-03 | 44.6 | 45.1 | 45.5 | 44.1 | -1.10% | 13 | 590 | 26,147 |
| 2015-12-02 | 45.1 | 45.6 | 45.8 | 45.1 | +0.66% | 5 | 60 | 2,721 |
| 2015-12-01 | 45 | 45.3 | 45.6 | 44.7 | +0.44% | 16 | 1,200 | 54,060 |
| 2015-11-30 | 45 | 45.1 | 45.9 | 44.5 | +0.22% | 7 | 540 | 24,717 |
| 2015-11-27 | 45.7 | 45 | 46.4 | 44.6 | -0.66% | 46 | 2,340 | 106,737 |
| 2015-11-26 | 45.7 | 45.3 | 45.7 | 45 | -0.66% | 10 | 150 | 6,796 |
| 2015-11-25 | 45.3 | 45.6 | 46.4 | 45.1 | +0.66% | 13 | 1,280 | 58,457 |
| 2015-11-24 | 46.3 | 45.3 | 46.5 | 44.5 | -3.62% | 24 | 3,390 | 151,766 |
| 2015-11-23 | 46.8 | 47 | 48.7 | 46.1 | +0.21% | 22 | 1,900 | 89,122 |
| 2015-11-20 | 45.2 | 46.9 | 47 | 44.7 | +1.96% | 46 | 1,190 | 54,204 |
| 2015-11-19 | 46.4 | 46 | 47.8 | 45 | -2.13% | 63 | 3,280 | 151,052 |
| 2015-11-18 | 47.7 | 47 | 50.3 | 44.2 | 0.00% | 148 | 25,410 | 1,185,018 |
| 2015-11-17 | 47.2 | 47 | 48.5 | 43.1 | -2.29% | 111 | 13,360 | 613,119 |
| 2015-11-16 | 48.3 | 48.1 | 48.3 | 47 | -1.43% | 27 | 1,370 | 65,335 |
| 2015-11-13 | 52 | 48.8 | 59.9 | 47 | -4.31% | 396 | 21,110 | 1,115,377 |
| 2015-11-12 | 46.1 | 51 | 62.9 | 38.1 | +9.44% | 543 | 34,260 | 1,847,511 |
| 2015-11-11 | 50.4 | 46.6 | 50.5 | 46.6 | -3.92% | 37 | 820 | 39,636 |
| 2015-11-10 | 48.8 | 48.5 | 48.8 | 48.1 | +1.68% | 10 | 190 | 9,166 |
| 2015-11-09 | 45.9 | 47.7 | 49.1 | 45.9 | +1.71% | 17 | 350 | 16,942 |
| 2015-11-06 | 46.5 | 46.9 | 50.4 | 45.9 | +1.96% | 63 | 3,300 | 157,226 |
| 2015-11-05 | 45.8 | 46 | 46.2 | 45.4 | +2.00% | 16 | 440 | 20,232 |
| 2015-11-03 | 44.6 | 45.1 | 45.5 | 44.1 | -0.22% | 9 | 1,080 | 49,073 |
| 2015-11-02 | 45.8 | 45.2 | 45.8 | 45.2 | -0.44% | 2 | 20 | 910 |
| 2015-10-30 | 45 | 45.4 | 45.4 | 45 | +0.22% | 2 | 110 | 4,954 |
| 2015-10-27 | 44.1 | 45.3 | 46.5 | 44.1 | +0.67% | 12 | 180 | 8,134 |
| 2015-10-26 | 45 | 45 | 45 | 45 | -0.22% | 1 | 30 | 1,350 |
| 2015-10-23 | 45.1 | 45.1 | 46.2 | 45 | -1.53% | 11 | 410 | 18,513 |
| 2015-10-22 | 44.3 | 45.8 | 45.8 | 44.3 | -0.43% | 4 | 40 | 1,790 |
| 2015-10-21 | 46 | 46 | 46 | 45 | 0.00% | 5 | 80 | 3,641 |
| 2015-10-20 | 45.5 | 46 | 46 | 45.5 | +3.14% | 2 | 20 | 915 |
| 2015-10-19 | 44.6 | 44.6 | 44.6 | 44.6 | -1.98% | 1 | 20 | 892 |
| 2015-10-16 | 43.9 | 45.5 | 45.5 | 43.9 | -0.87% | 6 | 100 | 4,448 |
| 2015-10-15 | 45.9 | 45.9 | 45.9 | 45.9 | +3.15% | 1 | 10 | 459 |
| 2015-10-14 | 42.9 | 44.5 | 45.8 | 42.8 | +0.68% | 7 | 190 | 8,289 |
| 2015-10-13 | 44.9 | 44.2 | 44.9 | 44.2 | -0.90% | 2 | 60 | 2,659 |
| 2015-10-12 | 44 | 44.6 | 44.7 | 44 | +1.36% | 11 | 190 | 8,472 |
| 2015-10-09 | 44.2 | 44 | 44.2 | 44 | -0.23% | 4 | 70 | 3,085 |
| 2015-10-08 | 44.2 | 44.1 | 44.5 | 44.1 | 0.00% | 10 | 220 | 9,732 |
| 2015-10-07 | 44 | 44.1 | 44.1 | 41.8 | -1.34% | 19 | 350 | 15,029 |
| 2015-10-06 | 44.1 | 44.7 | 44.7 | 38.5 | -0.89% | 27 | 630 | 26,793 |
| 2015-10-05 | 45.1 | 45.1 | 45.1 | 45.1 | +0.89% | 1 | 30 | 1,353 |
| 2015-10-02 | 44.8 | 44.7 | 44.8 | 44.7 | -2.61% | 2 | 140 | 6,260 |
| 2015-10-01 | 45.4 | 45.9 | 45.9 | 45.1 | +1.77% | 5 | 50 | 2,277 |
| 2015-09-30 | 43.9 | 45.1 | 45.4 | 43.9 | -2.17% | 8 | 430 | 19,085 |
| 2015-09-29 | 43.7 | 46.1 | 47.2 | 43.7 | +10.55% | 26 | 1,020 | 46,032 |
| 2015-09-28 | 43.9 | 41.7 | 43.9 | 41.7 | -6.08% | 34 | 2,200 | 92,815 |
| 2015-09-24 | 43.8 | 44.4 | 44.4 | 43.8 | -0.22% | 3 | 30 | 1,325 |
| 2015-09-22 | 44.5 | 44.5 | 44.5 | 44.5 | 0.00% | 1 | 250 | 11,125 |
| 2015-09-18 | 45.2 | 44.5 | 45.2 | 44.5 | -1.55% | 3 | 170 | 7,676 |
| 2015-09-16 | 45.4 | 45.2 | 45.4 | 45.2 | -1.74% | 2 | 30 | 1,358 |
| 2015-09-15 | 46.1 | 46 | 46.1 | 45.2 | +2.22% | 3 | 520 | 23,521 |
| 2015-09-14 | 45 | 45 | 45 | 45 | -0.88% | 6 | 180 | 8,100 |
| 2015-09-10 | 45.4 | 45.4 | 45.4 | 45.4 | 0.00% | 2 | 50 | 2,270 |
| 2015-09-09 | 42 | 45.4 | 47.6 | 42 | +0.89% | 7 | 760 | 32,194 |
| 2015-09-08 | 44 | 45 | 45 | 43.9 | -1.96% | 4 | 160 | 7,078 |
| 2015-09-07 | 45.9 | 45.9 | 45.9 | 42 | -0.22% | 32 | 1,130 | 49,894 |
| 2015-09-04 | 46 | 46 | 46 | 46 | +2.00% | 1 | 10 | 460 |
| 2015-09-03 | 45.3 | 45.1 | 45.3 | 45.1 | +0.22% | 5 | 80 | 3,617 |
| 2015-09-02 | 44.1 | 45 | 45.9 | 43.2 | 0.00% | 28 | 1,990 | 87,858 |
| 2015-09-01 | 45 | 45 | 45 | 44.6 | 0.00% | 5 | 90 | 4,046 |
| 2015-08-31 | 45.4 | 45 | 49.7 | 43.8 | -1.10% | 79 | 4,620 | 215,669 |
| 2015-08-28 | 45.5 | 45.5 | 45.5 | 44 | 0.00% | 14 | 2,810 | 127,543 |
| 2015-08-27 | 45.5 | 45.5 | 45.5 | 45.5 | 0.00% | 1 | 10 | 455 |
| 2015-08-26 | 45.9 | 45.5 | 45.9 | 45.5 | +1.11% | 8 | 80 | 3,668 |
| 2015-08-25 | 47.6 | 45 | 48.9 | 45 | 0.00% | 5 | 750 | 36,455 |
| 2015-08-24 | 45.7 | 45 | 45.7 | 45 | -1.53% | 2 | 70 | 3,157 |
| 2015-08-20 | 46.1 | 45.7 | 46.1 | 45 | -0.65% | 11 | 160 | 7,291 |
| 2015-08-19 | 46.4 | 46 | 46.4 | 46 | -0.22% | 3 | 40 | 1,850 |
| 2015-08-18 | 46.3 | 46.1 | 46.9 | 46.1 | -2.95% | 4 | 40 | 1,854 |
| 2015-08-17 | 46 | 47.5 | 47.5 | 46 | +3.26% | 4 | 90 | 4,233 |
| 2015-08-14 | 44.1 | 46 | 47 | 44.1 | +2.22% | 22 | 300 | 13,735 |
| 2015-08-13 | 45.1 | 45 | 45.1 | 45 | -2.39% | 2 | 30 | 1,351 |
| 2015-08-12 | 45.9 | 46.1 | 46.5 | 45.9 | +1.77% | 5 | 50 | 2,305 |
| 2015-08-11 | 45.6 | 45.3 | 45.6 | 44.8 | -3.41% | 6 | 70 | 3,156 |
| 2015-08-10 | 46.9 | 46.9 | 47 | 45 | +2.18% | 16 | 1,900 | 85,644 |
| 2015-08-07 | 46.6 | 45.9 | 46.6 | 45.9 | -2.34% | 10 | 140 | 6,504 |
| 2015-08-05 | 45.9 | 47 | 47 | 45.9 | +2.17% | 4 | 40 | 1,848 |
| 2015-08-04 | 45.9 | 46 | 46 | 44.7 | 0.00% | 7 | 150 | 6,783 |
| 2015-08-03 | 46.9 | 46 | 46.9 | 45 | -1.92% | 10 | 300 | 13,834 |
| 2015-07-30 | 47 | 46.9 | 47.9 | 46.9 | +1.08% | 3 | 30 | 1,418 |
| 2015-07-29 | 46.5 | 46.4 | 46.5 | 46 | -0.64% | 3 | 30 | 1,389 |
| 2015-07-28 | 45.9 | 46.7 | 48 | 45.9 | +3.55% | 25 | 470 | 22,218 |
| 2015-07-27 | 45.1 | 45.1 | 45.1 | 44.6 | -0.22% | 9 | 280 | 12,598 |
| 2015-07-24 | 45.3 | 45.2 | 45.3 | 45.2 | -1.74% | 3 | 60 | 2,714 |
| 2015-07-23 | 46 | 46 | 46 | 46 | 0.00% | 1 | 20 | 920 |
| 2015-07-22 | 46 | 46 | 46 | 44.5 | -0.86% | 13 | 940 | 42,409 |
| 2015-07-21 | 45 | 46.4 | 49.8 | 45 | -5.88% | 27 | 2,040 | 96,508 |
| 2015-07-20 | 47.8 | 49.3 | 49.5 | 47.8 | +6.02% | 4 | 310 | 15,326 |
| 2015-07-17 | 46.3 | 46.5 | 46.5 | 46.3 | +3.56% | 2 | 140 | 6,506 |
| 2015-07-13 | 44.9 | 44.9 | 44.9 | 44.9 | +1.58% | 7 | 70 | 3,143 |
| 2015-07-10 | 44.9 | 44.2 | 44.9 | 44.2 | +0.45% | 3 | 30 | 1,338 |
| 2015-07-09 | 44.2 | 44 | 44.2 | 44 | -2.87% | 4 | 610 | 26,847 |
| 2015-07-08 | 44.9 | 45.3 | 45.3 | 44.1 | +0.67% | 4 | 40 | 1,793 |
| 2015-07-07 | 44 | 45 | 47 | 44 | -0.44% | 9 | 100 | 4,549 |
| 2015-07-06 | 45.2 | 45.2 | 45.2 | 45.2 | +0.44% | 2 | 30 | 1,356 |
| 2015-07-03 | 44.9 | 45 | 45 | 44.9 | 0.00% | 4 | 620 | 27,898 |
| 2015-07-01 | 45.1 | 45 | 45.1 | 44.1 | -1.10% | 7 | 290 | 13,043 |
| 2015-06-29 | 45.1 | 45.5 | 45.5 | 45.1 | -1.09% | 4 | 70 | 3,165 |
| 2015-06-26 | 45.9 | 46 | 46 | 45.9 | +1.55% | 13 | 130 | 5,968 |
| 2015-06-25 | 45.1 | 45.3 | 45.3 | 45.1 | -0.44% | 2 | 30 | 1,355 |
| 2015-06-24 | 45.1 | 45.5 | 46.9 | 44.5 | -2.99% | 23 | 460 | 20,784 |
| 2015-06-22 | 45.1 | 46.9 | 46.9 | 45 | +2.85% | 4 | 90 | 4,092 |
| 2015-06-19 | 47 | 45.6 | 48.8 | 45.6 | -0.65% | 12 | 1,810 | 83,421 |
| 2015-06-18 | 45.9 | 45.9 | 45.9 | 45.9 | -1.08% | 1 | 2,000 | 91,800 |
| 2015-06-17 | 45.3 | 46.4 | 46.9 | 45.3 | -1.07% | 4 | 40 | 1,850 |
| 2015-06-16 | 45.6 | 46.9 | 46.9 | 45.6 | +3.30% | 2 | 20 | 925 |
| 2015-06-10 | 45.4 | 45.4 | 45.4 | 45.4 | -1.09% | 1 | 10 | 454 |
| 2015-06-09 | 45.7 | 45.9 | 46 | 45.7 | +1.55% | 6 | 60 | 2,754 |
| 2015-06-04 | 46 | 45.2 | 46 | 45.2 | -1.74% | 5 | 170 | 7,741 |
| 2015-06-03 | 46.5 | 46 | 46.5 | 44.1 | -1.08% | 6 | 70 | 3,187 |
| 2015-06-02 | 44.5 | 46.5 | 46.5 | 43 | +3.79% | 11 | 130 | 5,757 |
| 2015-06-01 | 45 | 44.8 | 45 | 44.7 | -1.54% | 3 | 30 | 1,345 |
| 2015-05-26 | 45.5 | 45.5 | 45.5 | 45.5 | -0.66% | 3 | 40 | 1,820 |
| 2015-05-25 | 46.4 | 45.8 | 46.4 | 45.1 | -1.93% | 5 | 80 | 3,681 |
| 2015-05-22 | 46.2 | 46.7 | 46.7 | 46 | 0.00% | 7 | 140 | 6,474 |
| 2015-05-21 | 43.7 | 46.7 | 49.9 | 43.1 | -0.64% | 58 | 980 | 46,290 |
| 2015-05-20 | 46 | 47 | 47 | 45.1 | +2.84% | 11 | 110 | 5,097 |
| 2015-05-19 | 46.6 | 45.7 | 46.6 | 44.1 | -2.35% | 13 | 410 | 18,545 |
| 2015-05-18 | 47 | 46.8 | 47 | 46.8 | +0.43% | 4 | 320 | 15,038 |
| 2015-05-15 | 46.6 | 46.6 | 46.6 | 46.6 | +0.22% | 1 | 300 | 13,980 |
| 2015-05-14 | 49.5 | 46.5 | 49.5 | 46 | -2.92% | 9 | 90 | 4,196 |
| 2015-05-13 | 46.5 | 47.9 | 49 | 46 | +5.97% | 47 | 1,530 | 73,218 |
| 2015-05-12 | 46 | 45.2 | 46.1 | 45 | -1.09% | 25 | 1,330 | 60,577 |
| 2015-05-08 | 45.9 | 45.7 | 45.9 | 45 | -0.65% | 11 | 670 | 30,516 |
| 2015-05-07 | 44.4 | 46 | 47.6 | 44.4 | -1.50% | 10 | 260 | 12,037 |
| 2015-05-06 | 46.1 | 46.7 | 46.8 | 46.1 | -1.48% | 4 | 240 | 11,204 |
| 2015-05-05 | 46.5 | 47.4 | 47.5 | 46.4 | +0.85% | 7 | 70 | 3,293 |
| 2015-04-30 | 47.9 | 47 | 47.9 | 47 | -1.47% | 3 | 40 | 1,903 |
| 2015-04-29 | 47.7 | 47.7 | 47.7 | 47.7 | +1.92% | 1 | 10 | 477 |
| 2015-04-28 | 44.7 | 46.8 | 47.5 | 44.7 | -2.50% | 7 | 90 | 4,162 |
| 2015-04-23 | 47.9 | 48 | 48 | 47.8 | +0.42% | 6 | 850 | 40,636 |
| 2015-04-22 | 47 | 47.8 | 47.8 | 47 | +3.69% | 5 | 50 | 2,377 |
| 2015-04-20 | 46.6 | 46.1 | 46.7 | 46.1 | +1.32% | 9 | 190 | 8,818 |
| 2015-04-17 | 45 | 45.5 | 45.5 | 45 | -3.19% | 26 | 2,120 | 95,927 |
| 2015-04-16 | 46.5 | 47 | 48.8 | 46 | +1.73% | 13 | 160 | 7,595 |
| 2015-04-15 | 48 | 46.2 | 48.8 | 46.2 | -2.94% | 14 | 180 | 8,582 |
| 2015-04-14 | 46.9 | 47.6 | 47.6 | 45.3 | -0.42% | 3 | 50 | 2,304 |
| 2015-04-13 | 46.2 | 47.8 | 47.8 | 46.2 | +0.63% | 2 | 20 | 940 |
| 2015-04-10 | 46.5 | 47.5 | 47.5 | 43 | +2.59% | 6 | 110 | 4,846 |
| 2015-04-09 | 46.3 | 46.3 | 46.3 | 46.2 | 0.00% | 3 | 110 | 5,092 |
| 2015-04-08 | 46.3 | 46.3 | 48.2 | 45.8 | -1.07% | 6 | 320 | 15,259 |
| 2015-04-07 | 47.1 | 46.8 | 48 | 46.8 | -1.47% | 12 | 620 | 29,246 |
| 2015-04-06 | 47.5 | 47.5 | 48.2 | 46 | -3.26% | 7 | 430 | 19,983 |
| 2015-04-03 | 48.2 | 49.1 | 49.1 | 43.1 | +0.41% | 10 | 150 | 7,011 |
| 2015-04-02 | 48.9 | 48.9 | 48.9 | 48.9 | +4.94% | 4 | 50 | 2,445 |
| 2015-04-01 | 47.6 | 46.6 | 47.6 | 46.5 | -1.69% | 5 | 80 | 3,787 |
| 2015-03-31 | 47.5 | 47.4 | 47.5 | 47.4 | -2.27% | 2 | 120 | 5,698 |
| 2015-03-30 | 46.4 | 48.5 | 48.6 | 46.4 | -1.82% | 5 | 1,530 | 73,154 |
| 2015-03-26 | 45.5 | 49.4 | 49.4 | 45.1 | +3.78% | 7 | 130 | 5,985 |
| 2015-03-25 | 47.7 | 47.6 | 47.7 | 47.6 | +0.42% | 2 | 100 | 4,765 |
| 2015-03-24 | 47.4 | 47.4 | 47.4 | 47.4 | -0.21% | 1 | 10 | 474 |
| 2015-03-23 | 48 | 47.5 | 48.4 | 47.5 | -4.04% | 6 | 250 | 12,002 |
| 2015-03-20 | 49 | 49.5 | 49.9 | 48.2 | +3.99% | 15 | 860 | 42,509 |
| 2015-03-19 | 49.1 | 47.6 | 49.1 | 46 | -0.21% | 8 | 540 | 25,889 |
| 2015-03-18 | 46.1 | 47.7 | 50 | 46.1 | -0.21% | 28 | 870 | 42,032 |
| 2015-03-17 | 44.8 | 47.8 | 50.3 | 44.8 | +3.69% | 28 | 1,200 | 59,143 |
| 2015-03-16 | 46.2 | 46.1 | 46.6 | 46.1 | 0.00% | 4 | 80 | 3,695 |
| 2015-03-13 | 48.2 | 46.1 | 48.2 | 46 | -3.76% | 5 | 70 | 3,304 |
| 2015-03-11 | 45.8 | 47.9 | 50.7 | 45.7 | +4.59% | 27 | 1,410 | 67,290 |
| 2015-03-10 | 45.1 | 45.8 | 46.4 | 45.1 | -3.17% | 7 | 80 | 3,667 |
| 2015-03-06 | 47.7 | 47.3 | 47.7 | 46.4 | -0.42% | 5 | 60 | 2,819 |
| 2015-03-05 | 46.6 | 47.5 | 48.5 | 46 | -0.63% | 18 | 210 | 9,911 |
| 2015-03-04 | 47.2 | 47.8 | 50 | 40.1 | -2.25% | 128 | 3,220 | 153,668 |
| 2015-03-03 | 48.9 | 48.9 | 48.9 | 47.4 | 0.00% | 9 | 180 | 8,760 |
| 2015-03-02 | 48.1 | 48.9 | 48.9 | 47.6 | 0.00% | 14 | 180 | 8,718 |
| 2015-02-27 | 48.6 | 48.9 | 49.5 | 48 | -1.01% | 9 | 1,120 | 53,828 |
| 2015-02-26 | 48.6 | 49.4 | 49.4 | 48.6 | +1.86% | 2 | 20 | 980 |
| 2015-02-25 | 48.1 | 48.5 | 49.8 | 48.1 | -2.61% | 7 | 220 | 10,901 |
| 2015-02-20 | 48.9 | 49.8 | 50 | 48.9 | +1.63% | 8 | 130 | 6,438 |
| 2015-02-19 | 49 | 49 | 49 | 49 | +1.87% | 1 | 10 | 490 |
| 2015-02-18 | 49 | 48.1 | 49 | 48.1 | -0.62% | 2 | 30 | 1,452 |
| 2015-02-17 | 48.3 | 48.4 | 48.4 | 48.3 | 0.00% | 6 | 290 | 14,010 |
| 2015-02-16 | 48.1 | 48.4 | 48.4 | 48 | -1.22% | 4 | 50 | 2,410 |
| 2015-02-13 | 49 | 49 | 49.4 | 47 | -0.61% | 16 | 1,170 | 56,536 |
| 2015-02-12 | 49 | 49.3 | 49.3 | 48.1 | +0.61% | 6 | 60 | 2,932 |
| 2015-02-11 | 47.7 | 49 | 49 | 47.7 | +1.24% | 5 | 110 | 5,370 |
| 2015-02-10 | 49.4 | 48.4 | 49.5 | 48 | -2.22% | 10 | 500 | 24,619 |
| 2015-02-09 | 48.1 | 49.5 | 49.5 | 48 | +2.70% | 11 | 1,060 | 52,229 |
| 2015-02-06 | 49.4 | 48.2 | 49.4 | 48 | +0.63% | 9 | 340 | 16,719 |
| 2015-02-05 | 46.5 | 47.9 | 47.9 | 46.5 | +1.70% | 5 | 120 | 5,715 |
| 2015-02-04 | 47.9 | 47.1 | 49 | 47 | +1.51% | 5 | 140 | 6,629 |
| 2015-02-03 | 46.1 | 46.4 | 46.9 | 44.8 | -2.11% | 15 | 230 | 10,505 |
| 2015-02-02 | 49.6 | 47.4 | 49.7 | 47 | -2.27% | 15 | 160 | 7,726 |
| 2015-01-30 | 45.3 | 48.5 | 48.5 | 45.3 | +3.41% | 14 | 310 | 14,619 |
| 2015-01-29 | 47 | 46.9 | 47 | 46.9 | +2.18% | 3 | 310 | 14,540 |
| 2015-01-28 | 46.7 | 45.9 | 48.6 | 45.5 | +2.00% | 13 | 160 | 7,470 |
| 2015-01-27 | 43.7 | 45 | 52.7 | 43.7 | +3.93% | 30 | 640 | 30,048 |
| 2015-01-26 | 42.9 | 43.3 | 43.8 | 42.9 | -3.35% | 7 | 110 | 4,756 |
| 2015-01-23 | 46 | 44.8 | 46 | 44.8 | -0.67% | 10 | 860 | 38,689 |
| 2015-01-22 | 45.7 | 45.1 | 47.5 | 44.7 | -1.53% | 34 | 2,300 | 105,853 |
| 2015-01-20 | 44.5 | 45.8 | 45.8 | 44.5 | +2.69% | 14 | 1,760 | 79,280 |
| 2015-01-19 | 44.6 | 44.6 | 46.9 | 44.5 | +0.22% | 13 | 1,250 | 56,030 |
| 2015-01-16 | 44.5 | 44.5 | 44.5 | 44.5 | +2.06% | 6 | 220 | 9,790 |
| 2015-01-15 | 42.3 | 43.6 | 43.7 | 40.3 | -0.68% | 19 | 1,220 | 50,241 |
| 2015-01-14 | 43.9 | 43.9 | 43.9 | 43.4 | +1.15% | 12 | 580 | 25,369 |
| 2015-01-13 | 42.8 | 43.4 | 43.8 | 42.8 | +3.33% | 10 | 750 | 32,502 |
| 2015-01-12 | 43.3 | 42 | 43.3 | 41.7 | -2.33% | 5 | 150 | 6,300 |
| 2015-01-09 | 41.5 | 43 | 43.5 | 41.5 | -1.83% | 9 | 440 | 18,528 |
| 2015-01-08 | 42.5 | 43.8 | 43.8 | 42.1 | 0.00% | 22 | 340 | 14,602 |
| 2015-01-06 | 43.8 | 43.8 | 43.8 | 43.8 | 0.00% | 2 | 30 | 1,314 |
| 2015-01-05 | 42.1 | 43.8 | 44.3 | 42.1 | 0.00% | 8 | 90 | 3,912 |