Росбанк
ROSB
122.4 ₽ -1.45% ↓История котировок ROSB
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2017-12-27 | 54.1 | 54.6 | 54.6 | 53.6 | -0.36% | 7 | 170 | 9,189 |
| 2017-12-26 | 54 | 54.8 | 54.9 | 53.9 | -0.36% | 19 | 630 | 34,107 |
| 2017-12-25 | 55 | 55 | 55 | 54.4 | -1.96% | 21 | 260 | 14,276 |
| 2017-12-22 | 57.1 | 56.1 | 57.1 | 56.1 | +0.18% | 3 | 70 | 3,977 |
| 2017-12-21 | 56.7 | 56 | 56.7 | 56 | 0.00% | 2 | 40 | 2,247 |
| 2017-12-20 | 56.1 | 56 | 56.8 | 55.8 | -1.58% | 15 | 460 | 25,884 |
| 2017-12-19 | 54.9 | 56.9 | 57 | 54.9 | +6.95% | 44 | 1,570 | 87,437 |
| 2017-12-18 | 54 | 53.2 | 54 | 53.2 | -2.74% | 4 | 50 | 2,692 |
| 2017-12-15 | 52.2 | 54.7 | 56 | 52.2 | +3.40% | 44 | 780 | 42,465 |
| 2017-12-14 | 52.4 | 52.9 | 52.9 | 52.4 | +2.52% | 11 | 180 | 9,479 |
| 2017-12-13 | 52 | 51.6 | 52.3 | 51.3 | -2.46% | 10 | 150 | 7,745 |
| 2017-12-12 | 52.1 | 52.9 | 52.9 | 52.1 | +0.19% | 2 | 30 | 1,571 |
| 2017-12-11 | 52.8 | 52.8 | 52.8 | 52.8 | +0.19% | 1 | 10 | 528 |
| 2017-12-08 | 51.7 | 52.7 | 52.7 | 51.7 | -0.38% | 3 | 40 | 2,097 |
| 2017-12-07 | 51.5 | 52.9 | 52.9 | 51.5 | +3.32% | 19 | 1,170 | 61,102 |
| 2017-12-06 | 51.7 | 51.2 | 52.5 | 51.2 | -2.29% | 8 | 180 | 9,338 |
| 2017-12-05 | 52.1 | 52.4 | 53.2 | 51.6 | -1.13% | 25 | 390 | 20,385 |
| 2017-12-04 | 54.3 | 53 | 54.3 | 51.6 | -0.19% | 33 | 420 | 22,007 |
| 2017-12-01 | 53.1 | 53.1 | 53.1 | 53.1 | -0.93% | 1 | 20 | 1,062 |
| 2017-11-30 | 53.6 | 53.6 | 53.8 | 53.6 | 0.00% | 9 | 180 | 9,675 |
| 2017-11-29 | 53.3 | 53.6 | 53.6 | 53.1 | +0.75% | 5 | 70 | 3,729 |
| 2017-11-28 | 53.1 | 53.2 | 53.2 | 53.1 | +0.95% | 4 | 60 | 3,187 |
| 2017-11-27 | 53.4 | 52.7 | 53.6 | 52.1 | -1.50% | 8 | 240 | 12,664 |
| 2017-11-24 | 52.4 | 53.5 | 53.6 | 52.3 | +2.49% | 7 | 120 | 6,347 |
| 2017-11-23 | 52.9 | 52.2 | 53.7 | 52.2 | -2.97% | 23 | 1,520 | 80,092 |
| 2017-11-22 | 54 | 53.8 | 54 | 52.8 | -0.74% | 17 | 1,250 | 66,304 |
| 2017-11-21 | 54.2 | 54.2 | 54.6 | 54.2 | -0.37% | 5 | 100 | 5,427 |
| 2017-11-20 | 54.1 | 54.4 | 54.4 | 54.1 | 0.00% | 13 | 150 | 8,148 |
| 2017-11-17 | 54.8 | 54.4 | 54.8 | 53.5 | -0.73% | 9 | 120 | 6,463 |
| 2017-11-16 | 56.3 | 54.8 | 56.9 | 53.7 | -4.53% | 47 | 1,030 | 56,762 |
| 2017-11-15 | 57.2 | 57.4 | 57.4 | 56.9 | +0.35% | 3 | 30 | 1,715 |
| 2017-11-14 | 57.5 | 57.2 | 58.1 | 56.2 | -2.56% | 19 | 390 | 22,208 |
| 2017-11-13 | 58.6 | 58.7 | 59.6 | 57.7 | +0.34% | 7 | 130 | 7,629 |
| 2017-11-10 | 58.3 | 58.5 | 58.5 | 57 | +0.34% | 12 | 320 | 18,579 |
| 2017-11-09 | 59.7 | 58.3 | 59.7 | 58.3 | -0.17% | 17 | 520 | 30,790 |
| 2017-11-08 | 58 | 58.4 | 60.3 | 57.8 | -0.85% | 33 | 1,790 | 107,294 |
| 2017-11-07 | 58.3 | 58.9 | 58.9 | 57.5 | +1.20% | 6 | 160 | 9,259 |
| 2017-11-03 | 57.8 | 58.2 | 59 | 57.8 | +1.93% | 28 | 640 | 37,263 |
| 2017-11-02 | 57.5 | 57.1 | 57.5 | 57.1 | -0.70% | 5 | 90 | 5,160 |
| 2017-11-01 | 57 | 57.5 | 57.5 | 57 | +0.52% | 14 | 3,220 | 184,167 |
| 2017-10-31 | 57.2 | 57.2 | 57.5 | 55.7 | +1.06% | 61 | 710 | 40,070 |
| 2017-10-30 | 57.1 | 56.6 | 57.1 | 53.7 | -2.25% | 30 | 1,250 | 67,981 |
| 2017-10-27 | 56 | 57.9 | 57.9 | 56 | +2.12% | 8 | 140 | 8,011 |
| 2017-10-26 | 55.3 | 56.7 | 56.8 | 55.3 | +0.53% | 3 | 40 | 2,241 |
| 2017-10-25 | 57.1 | 56.4 | 57.1 | 55.5 | +1.08% | 8 | 100 | 5,625 |
| 2017-10-24 | 56 | 55.8 | 56 | 55 | -0.36% | 7 | 100 | 5,542 |
| 2017-10-23 | 55 | 56 | 56 | 55 | +0.18% | 12 | 130 | 7,236 |
| 2017-10-20 | 55.7 | 55.9 | 55.9 | 55 | +2.01% | 5 | 160 | 8,904 |
| 2017-10-19 | 55.8 | 54.8 | 55.8 | 54.8 | -1.26% | 2 | 20 | 1,106 |
| 2017-10-18 | 55.5 | 55.5 | 56 | 50.8 | -2.46% | 43 | 1,580 | 85,513 |
| 2017-10-17 | 56.9 | 56.9 | 56.9 | 56.9 | 0.00% | 2 | 20 | 1,138 |
| 2017-10-16 | 56.7 | 56.9 | 56.9 | 56.7 | +0.18% | 3 | 30 | 1,705 |
| 2017-10-13 | 56.4 | 56.8 | 56.9 | 56.4 | +1.07% | 9 | 130 | 7,369 |
| 2017-10-12 | 56.2 | 56.2 | 56.2 | 55.3 | +0.36% | 7 | 70 | 3,914 |
| 2017-10-11 | 56.3 | 56 | 56.3 | 55.8 | -0.53% | 8 | 100 | 5,598 |
| 2017-10-10 | 56.4 | 56.3 | 56.7 | 56.3 | -0.71% | 6 | 80 | 4,512 |
| 2017-10-09 | 56.9 | 56.7 | 57 | 56 | +2.16% | 13 | 150 | 8,473 |
| 2017-10-06 | 55.5 | 55.5 | 56.6 | 55.5 | -0.36% | 14 | 270 | 15,055 |
| 2017-10-05 | 55.7 | 55.7 | 55.7 | 55.7 | -0.54% | 2 | 20 | 1,114 |
| 2017-10-04 | 56.4 | 56 | 56.7 | 55.1 | -1.75% | 15 | 230 | 12,806 |
| 2017-10-03 | 56.4 | 57 | 58 | 50.9 | 0.00% | 39 | 740 | 41,163 |
| 2017-10-02 | 58 | 57 | 59 | 55.6 | -1.72% | 19 | 250 | 14,198 |
| 2017-09-29 | 59.8 | 58 | 59.9 | 58 | +1.93% | 10 | 420 | 24,851 |
| 2017-09-28 | 57 | 56.9 | 59 | 56.3 | +0.18% | 20 | 480 | 27,597 |
| 2017-09-27 | 56 | 56.8 | 57 | 56 | +0.35% | 9 | 960 | 53,840 |
| 2017-09-26 | 56.5 | 56.6 | 56.6 | 56.1 | +1.07% | 5 | 50 | 2,822 |
| 2017-09-25 | 57 | 56 | 57.1 | 55.5 | +0.18% | 16 | 390 | 21,849 |
| 2017-09-22 | 55.7 | 55.9 | 56.8 | 55.2 | +3.90% | 21 | 340 | 19,019 |
| 2017-09-21 | 55.9 | 53.8 | 60.7 | 51 | -6.43% | 100 | 2,890 | 160,162 |
| 2017-09-20 | 57.2 | 57.5 | 57.7 | 57 | 0.00% | 9 | 120 | 6,868 |
| 2017-09-19 | 58.6 | 57.5 | 58.6 | 57.3 | 0.00% | 11 | 870 | 50,017 |
| 2017-09-18 | 56 | 57.5 | 61.5 | 53.5 | -0.69% | 57 | 1,340 | 77,295 |
| 2017-09-15 | 56.4 | 57.9 | 57.9 | 56.4 | 0.00% | 2 | 20 | 1,143 |
| 2017-09-13 | 55.9 | 57.9 | 58.1 | 55.9 | -0.17% | 4 | 140 | 7,879 |
| 2017-09-12 | 58 | 58 | 58 | 58 | +0.69% | 1 | 10 | 580 |
| 2017-09-11 | 59.2 | 57.6 | 59.2 | 55.6 | -0.69% | 26 | 2,390 | 138,537 |
| 2017-09-08 | 58.2 | 58 | 58.9 | 57 | -1.69% | 14 | 150 | 8,626 |
| 2017-09-07 | 59 | 59 | 59.1 | 59 | -0.84% | 3 | 30 | 1,771 |
| 2017-09-06 | 58.3 | 59.5 | 59.5 | 58.3 | +1.71% | 7 | 100 | 5,905 |
| 2017-09-05 | 58 | 58.5 | 58.8 | 57.4 | +0.86% | 8 | 110 | 6,379 |
| 2017-09-04 | 57.1 | 58 | 58.1 | 57.1 | -1.53% | 5 | 60 | 3,462 |
| 2017-09-01 | 54.1 | 58.9 | 60.9 | 54.1 | +4.99% | 34 | 2,500 | 148,909 |
| 2017-08-31 | 56 | 56.1 | 56.1 | 56 | +0.54% | 5 | 120 | 6,724 |
| 2017-08-30 | 55 | 55.8 | 55.9 | 54.7 | +1.64% | 7 | 80 | 4,420 |
| 2017-08-29 | 55 | 54.9 | 55 | 54.9 | 0.00% | 2 | 20 | 1,099 |
| 2017-08-28 | 53.2 | 54.9 | 55.5 | 53.2 | +2.62% | 22 | 220 | 11,874 |
| 2017-08-25 | 56 | 53.5 | 56.1 | 53.5 | -4.46% | 22 | 330 | 17,984 |
| 2017-08-24 | 55.9 | 56 | 59.9 | 52.6 | +0.36% | 29 | 730 | 41,091 |
| 2017-08-23 | 55.8 | 55.8 | 55.8 | 55.8 | -0.53% | 1 | 10 | 558 |
| 2017-08-22 | 57.1 | 56.1 | 57.9 | 55 | -3.28% | 21 | 450 | 25,056 |
| 2017-08-21 | 58 | 58 | 59 | 58 | +0.69% | 4 | 50 | 2,910 |
| 2017-08-18 | 56.9 | 57.6 | 59.8 | 55.9 | +2.67% | 19 | 310 | 18,069 |
| 2017-08-17 | 56 | 56.1 | 59.5 | 56 | +0.18% | 47 | 1,190 | 67,886 |
| 2017-08-16 | 55 | 56 | 56 | 54.5 | +2.94% | 17 | 570 | 31,749 |
| 2017-08-15 | 54.1 | 54.4 | 55 | 53.8 | -0.91% | 13 | 510 | 27,898 |
| 2017-08-14 | 53.4 | 54.9 | 56.8 | 53.1 | +3.20% | 43 | 2,280 | 126,229 |
| 2017-08-11 | 53.3 | 53.2 | 53.4 | 50.9 | +0.57% | 20 | 760 | 39,226 |
| 2017-08-10 | 52.1 | 52.9 | 54 | 51.6 | -2.40% | 9 | 200 | 10,388 |
| 2017-08-09 | 52.7 | 54.2 | 54.8 | 52 | +2.26% | 8 | 80 | 4,288 |
| 2017-08-08 | 54 | 53 | 54.1 | 53 | -0.75% | 5 | 60 | 3,220 |
| 2017-08-02 | 50.1 | 53.4 | 53.4 | 50.1 | +4.71% | 17 | 1,150 | 60,398 |
| 2017-08-01 | 50.9 | 51 | 51 | 50.9 | +0.20% | 12 | 240 | 12,224 |
| 2017-07-31 | 50.2 | 50.9 | 50.9 | 49.9 | -0.39% | 10 | 180 | 9,023 |
| 2017-07-28 | 52.3 | 51.1 | 52.3 | 50 | -4.31% | 45 | 2,170 | 109,262 |
| 2017-07-27 | 51.9 | 53.4 | 53.4 | 51.9 | +1.91% | 9 | 210 | 11,155 |
| 2017-07-25 | 52 | 52.4 | 52.7 | 51.3 | +2.75% | 14 | 240 | 12,519 |
| 2017-07-24 | 50.5 | 51 | 51.5 | 50.4 | -1.73% | 10 | 320 | 16,218 |
| 2017-07-21 | 51.9 | 51.9 | 51.9 | 51.9 | +1.17% | 1 | 10 | 519 |
| 2017-07-18 | 50.8 | 51.3 | 51.3 | 50.3 | -0.58% | 6 | 60 | 3,040 |
| 2017-07-14 | 51.3 | 51.6 | 51.6 | 50 | 0.00% | 9 | 230 | 11,620 |
| 2017-07-13 | 52.1 | 51.6 | 53.3 | 51.5 | -0.96% | 11 | 310 | 16,039 |
| 2017-07-12 | 53.4 | 52.1 | 53.4 | 52 | -2.98% | 8 | 130 | 6,815 |
| 2017-07-11 | 52.9 | 53.7 | 54.1 | 52.9 | -0.56% | 6 | 90 | 4,804 |
| 2017-07-10 | 51.9 | 54 | 54 | 51.9 | +0.56% | 14 | 140 | 7,431 |
| 2017-07-07 | 51.3 | 53.7 | 53.7 | 51.3 | +3.27% | 7 | 170 | 8,757 |
| 2017-07-06 | 52.6 | 52 | 52.6 | 51.3 | +2.36% | 10 | 140 | 7,262 |
| 2017-07-05 | 50.8 | 50.8 | 51.9 | 50.8 | +0.40% | 9 | 160 | 8,168 |
| 2017-07-04 | 51.3 | 50.6 | 53.9 | 50 | -1.36% | 23 | 480 | 24,485 |
| 2017-07-03 | 52.7 | 51.3 | 52.7 | 51.3 | -0.58% | 7 | 80 | 4,132 |
| 2017-06-30 | 53.9 | 51.6 | 53.9 | 51.1 | -2.46% | 35 | 610 | 31,895 |
| 2017-06-29 | 52.9 | 52.9 | 52.9 | 52.9 | +0.38% | 1 | 10 | 529 |
| 2017-06-28 | 51.9 | 52.7 | 54 | 51.9 | +1.54% | 19 | 260 | 13,657 |
| 2017-06-27 | 52 | 51.9 | 52 | 51.3 | +0.19% | 4 | 40 | 2,070 |
| 2017-06-26 | 51.5 | 51.8 | 52.4 | 51 | -1.33% | 8 | 130 | 6,681 |
| 2017-06-23 | 52.5 | 52.5 | 52.5 | 52.5 | +2.14% | 1 | 10 | 525 |
| 2017-06-22 | 52 | 51.4 | 52.5 | 51.4 | -2.10% | 3 | 60 | 3,119 |
| 2017-06-21 | 52.4 | 52.5 | 52.5 | 52 | +1.94% | 5 | 70 | 3,664 |
| 2017-06-20 | 51.6 | 51.5 | 52.1 | 51.5 | -0.19% | 8 | 100 | 5,166 |
| 2017-06-19 | 50.6 | 51.6 | 51.9 | 50.6 | +2.18% | 18 | 230 | 11,748 |
| 2017-06-16 | 51.8 | 50.5 | 51.8 | 50.5 | -2.51% | 8 | 110 | 5,588 |
| 2017-06-15 | 50.6 | 51.8 | 52.6 | 50.5 | +1.57% | 10 | 160 | 8,157 |
| 2017-06-14 | 51.5 | 51 | 52.5 | 51 | -1.54% | 5 | 100 | 5,160 |
| 2017-06-13 | 47.3 | 51.8 | 51.9 | 47 | -3.18% | 23 | 340 | 17,069 |
| 2017-06-09 | 55.1 | 53.5 | 55.1 | 51.2 | +1.71% | 15 | 330 | 17,510 |
| 2017-06-08 | 52.1 | 52.6 | 52.9 | 52.1 | -1.68% | 8 | 90 | 4,713 |
| 2017-06-07 | 57.6 | 53.5 | 57.6 | 52.8 | +0.94% | 17 | 340 | 18,130 |
| 2017-06-06 | 53 | 53 | 53 | 52.1 | -0.93% | 24 | 440 | 23,271 |
| 2017-06-05 | 52.9 | 53.5 | 55 | 50.8 | +3.88% | 64 | 820 | 43,711 |
| 2017-06-02 | 51.9 | 51.5 | 51.9 | 51.2 | -0.19% | 9 | 810 | 41,928 |
| 2017-06-01 | 50.2 | 51.6 | 52 | 50 | +0.58% | 53 | 2,080 | 104,955 |
| 2017-05-30 | 50.2 | 51.3 | 51.3 | 50.2 | +0.98% | 4 | 50 | 2,533 |
| 2017-05-29 | 50.3 | 50.8 | 51.2 | 50.1 | -1.36% | 12 | 230 | 11,582 |
| 2017-05-26 | 52.1 | 51.5 | 52.1 | 50.9 | -0.58% | 58 | 2,350 | 119,941 |
| 2017-05-25 | 53.1 | 51.8 | 53.1 | 51 | -2.26% | 47 | 2,890 | 149,139 |
| 2017-05-24 | 55.2 | 53 | 55.2 | 53 | -1.85% | 18 | 500 | 26,648 |
| 2017-05-23 | 53.1 | 54 | 54.3 | 53 | -1.64% | 17 | 280 | 14,972 |
| 2017-05-22 | 54 | 54.9 | 54.9 | 53.2 | +3.58% | 11 | 110 | 5,927 |
| 2017-05-19 | 55.2 | 53 | 55.2 | 50.1 | -4.68% | 48 | 1,050 | 55,056 |
| 2017-05-18 | 55 | 55.6 | 55.9 | 53.6 | +2.39% | 25 | 400 | 22,025 |
| 2017-05-17 | 53.4 | 54.3 | 61.8 | 53.2 | 0.00% | 86 | 1,100 | 62,796 |
| 2017-05-16 | 52.9 | 54.3 | 54.3 | 52.9 | +0.18% | 6 | 80 | 4,278 |
| 2017-05-15 | 54.5 | 54.2 | 55.1 | 53.7 | +1.12% | 15 | 200 | 10,869 |
| 2017-05-12 | 55.1 | 53.6 | 56 | 53.6 | -2.55% | 29 | 840 | 45,987 |
| 2017-05-11 | 55.4 | 55 | 55.7 | 55 | 0.00% | 17 | 300 | 16,569 |
| 2017-05-10 | 55.4 | 55 | 56.4 | 54 | -1.79% | 33 | 1,270 | 69,497 |
| 2017-05-05 | 55.4 | 56 | 56.4 | 51.7 | -1.58% | 32 | 690 | 37,904 |
| 2017-05-04 | 56.2 | 56.9 | 56.9 | 55.2 | +1.61% | 7 | 220 | 12,476 |
| 2017-05-03 | 57.1 | 56 | 57.1 | 56 | -1.75% | 13 | 1,470 | 83,773 |
| 2017-05-02 | 57 | 57 | 57.5 | 57 | +0.18% | 7 | 420 | 23,954 |
| 2017-04-28 | 56.6 | 56.9 | 59 | 55.1 | -1.04% | 46 | 1,550 | 89,237 |
| 2017-04-27 | 55.3 | 57.5 | 57.5 | 55.2 | +2.31% | 8 | 170 | 9,568 |
| 2017-04-26 | 57 | 56.2 | 58.2 | 55 | -2.94% | 70 | 6,720 | 376,598 |
| 2017-04-25 | 57.5 | 57.9 | 57.9 | 57.5 | +2.84% | 12 | 980 | 56,676 |
| 2017-04-24 | 58 | 56.3 | 58 | 56.2 | -2.93% | 34 | 3,300 | 186,784 |
| 2017-04-21 | 60.8 | 58 | 60.8 | 55.6 | 0.00% | 23 | 2,270 | 129,605 |
| 2017-04-20 | 59.2 | 58 | 59.2 | 55.5 | +1.58% | 48 | 990 | 56,290 |
| 2017-04-19 | 57.3 | 57.1 | 58.9 | 57.1 | -3.06% | 4 | 70 | 4,019 |
| 2017-04-18 | 59.4 | 58.9 | 59.4 | 57.5 | -0.84% | 16 | 280 | 16,348 |
| 2017-04-17 | 60 | 59.4 | 60 | 59.4 | -2.46% | 12 | 320 | 19,079 |
| 2017-04-14 | 59.3 | 60.9 | 60.9 | 59.3 | +1.50% | 3 | 40 | 2,388 |
| 2017-04-13 | 60.1 | 60 | 60.1 | 60 | 0.00% | 4 | 470 | 28,202 |
| 2017-04-12 | 59.1 | 60 | 61 | 59.1 | 0.00% | 12 | 270 | 16,232 |
| 2017-04-11 | 61 | 60 | 61 | 58.6 | -3.23% | 13 | 180 | 10,669 |
| 2017-04-10 | 62.4 | 62 | 62.5 | 61 | +1.97% | 4 | 70 | 4,337 |
| 2017-04-07 | 61.8 | 60.8 | 61.8 | 60.1 | -1.46% | 3 | 30 | 1,827 |
| 2017-04-06 | 60.8 | 61.7 | 62.4 | 60.2 | +2.83% | 4 | 40 | 2,451 |
| 2017-04-05 | 60.3 | 60 | 60.8 | 60 | -0.33% | 38 | 5,930 | 357,319 |
| 2017-04-04 | 58.4 | 60.2 | 62.3 | 58.3 | -0.17% | 20 | 320 | 19,024 |
| 2017-04-03 | 63.1 | 60.3 | 63.1 | 58.2 | -4.13% | 48 | 820 | 49,399 |
| 2017-03-31 | 67.1 | 62.9 | 67.1 | 61.3 | -6.12% | 54 | 9,330 | 592,153 |
| 2017-03-30 | 67.1 | 67 | 67.1 | 67 | -0.74% | 3 | 30 | 2,012 |
| 2017-03-29 | 63.3 | 67.5 | 82.9 | 63 | -0.74% | 38 | 740 | 51,154 |
| 2017-03-28 | 64.1 | 68 | 68 | 62 | +6.08% | 10 | 110 | 7,167 |
| 2017-03-27 | 64.1 | 64.1 | 64.1 | 64.1 | -1.38% | 3 | 50 | 3,205 |
| 2017-03-24 | 66 | 65 | 66 | 65 | -1.52% | 2 | 20 | 1,310 |
| 2017-03-23 | 64.1 | 66 | 66 | 64.1 | +3.13% | 5 | 70 | 4,550 |
| 2017-03-22 | 64 | 64 | 64 | 64 | -1.54% | 1 | 10 | 640 |
| 2017-03-21 | 64 | 65 | 65 | 64 | -0.76% | 5 | 50 | 3,220 |
| 2017-03-17 | 65.4 | 65.5 | 65.5 | 65.4 | +0.92% | 4 | 40 | 2,619 |
| 2017-03-16 | 64.9 | 64.9 | 65.1 | 64.9 | 0.00% | 11 | 120 | 7,798 |
| 2017-03-14 | 62.8 | 64.9 | 64.9 | 62.8 | +0.93% | 3 | 30 | 1,926 |
| 2017-03-13 | 65.1 | 64.3 | 65.1 | 64.1 | +0.63% | 5 | 80 | 5,171 |
| 2017-03-10 | 60.6 | 63.9 | 69.9 | 55 | +4.58% | 77 | 2,840 | 173,644 |
| 2017-03-09 | 62.3 | 61.1 | 62.3 | 60.7 | -3.02% | 13 | 200 | 12,312 |
| 2017-03-07 | 63.7 | 63 | 63.7 | 62.3 | -1.25% | 8 | 110 | 6,914 |
| 2017-03-06 | 63.6 | 63.8 | 64.1 | 63 | +2.57% | 14 | 270 | 17,188 |
| 2017-03-03 | 62.2 | 62.2 | 62.2 | 62.2 | -2.51% | 1 | 10 | 622 |
| 2017-03-02 | 62.6 | 63.8 | 63.8 | 62.4 | 0.00% | 4 | 90 | 5,645 |
| 2017-03-01 | 63.9 | 63.8 | 63.9 | 63.8 | +1.27% | 4 | 40 | 2,554 |
| 2017-02-28 | 64 | 63 | 64.3 | 63 | -1.56% | 13 | 170 | 10,783 |
| 2017-02-27 | 64.5 | 64 | 64.5 | 64 | -1.54% | 4 | 430 | 27,530 |
| 2017-02-24 | 65 | 65 | 65 | 65 | -0.76% | 4 | 320 | 20,800 |
| 2017-02-22 | 65 | 65.5 | 65.5 | 64.6 | +0.15% | 5 | 60 | 3,898 |
| 2017-02-21 | 64.4 | 65.4 | 65.4 | 64.4 | +1.55% | 10 | 130 | 8,431 |
| 2017-02-20 | 63.2 | 64.4 | 64.4 | 63.2 | +1.74% | 16 | 280 | 17,942 |
| 2017-02-17 | 64 | 63.3 | 64 | 63.3 | -0.78% | 7 | 80 | 5,096 |
| 2017-02-16 | 66 | 63.8 | 66 | 60.1 | -3.33% | 37 | 700 | 44,345 |
| 2017-02-15 | 64.8 | 66 | 66 | 64.8 | 0.00% | 4 | 50 | 3,276 |
| 2017-02-14 | 66.1 | 66 | 66.4 | 65 | -0.90% | 23 | 510 | 33,578 |
| 2017-02-13 | 68.7 | 66.6 | 68.7 | 66.6 | -1.77% | 13 | 180 | 12,120 |
| 2017-02-10 | 69.8 | 67.8 | 71 | 63.6 | -0.88% | 92 | 4,540 | 311,894 |
| 2017-02-09 | 69.7 | 68.4 | 70.1 | 68.4 | -1.16% | 7 | 70 | 4,858 |
| 2017-02-08 | 67.8 | 69.2 | 69.6 | 67.7 | +0.73% | 23 | 1,180 | 81,553 |
| 2017-02-07 | 69.7 | 68.7 | 70.1 | 67 | -0.29% | 27 | 650 | 44,527 |
| 2017-02-06 | 69.8 | 68.9 | 70.5 | 68.7 | -0.72% | 19 | 940 | 65,060 |
| 2017-02-03 | 71.1 | 69.4 | 72.3 | 68 | -2.25% | 29 | 770 | 54,464 |
| 2017-02-02 | 66.2 | 71 | 75 | 66.1 | +7.25% | 39 | 920 | 64,031 |
| 2017-02-01 | 66.4 | 66.2 | 66.4 | 60.5 | -1.19% | 30 | 370 | 24,072 |
| 2017-01-31 | 67.1 | 67 | 68 | 67 | -0.45% | 7 | 170 | 11,494 |
| 2017-01-30 | 67.3 | 67.3 | 67.3 | 67.3 | -0.88% | 1 | 10 | 673 |
| 2017-01-27 | 67.7 | 67.9 | 68 | 67.7 | +0.74% | 8 | 380 | 25,800 |
| 2017-01-26 | 67 | 67.4 | 67.5 | 66.2 | -0.88% | 26 | 1,220 | 81,622 |
| 2017-01-25 | 67.2 | 68 | 68 | 66 | +0.15% | 16 | 230 | 15,406 |
| 2017-01-24 | 68.2 | 67.9 | 68.2 | 66.3 | -0.88% | 12 | 170 | 11,483 |
| 2017-01-23 | 68 | 68.5 | 69.6 | 68 | +2.09% | 13 | 170 | 11,676 |
| 2017-01-20 | 67.4 | 67.1 | 68.9 | 66.7 | -1.61% | 26 | 480 | 32,416 |
| 2017-01-19 | 67.1 | 68.2 | 68.8 | 65 | +0.15% | 40 | 700 | 46,946 |
| 2017-01-18 | 68.5 | 68.1 | 69.2 | 67.4 | -0.44% | 15 | 230 | 15,710 |
| 2017-01-17 | 70.1 | 68.4 | 70.4 | 65.6 | -2.98% | 34 | 1,110 | 74,247 |
| 2017-01-16 | 70.2 | 70.5 | 74.9 | 68.2 | -0.98% | 56 | 1,320 | 97,032 |
| 2017-01-13 | 67.6 | 71.2 | 72 | 67 | +2.59% | 47 | 1,740 | 121,722 |
| 2017-01-12 | 68.3 | 69.4 | 69.4 | 65.5 | +1.91% | 31 | 580 | 39,594 |
| 2017-01-11 | 66.4 | 68.1 | 69.4 | 66.4 | +3.18% | 84 | 2,030 | 138,091 |
| 2017-01-10 | 66.7 | 66 | 67.8 | 65.2 | -1.05% | 27 | 510 | 33,730 |
| 2017-01-09 | 68.9 | 66.7 | 68.9 | 66 | -5.79% | 88 | 3,290 | 219,116 |
| 2017-01-06 | 71.4 | 70.8 | 84.2 | 63.6 | +0.71% | 176 | 4,590 | 335,287 |
| 2017-01-05 | 69.2 | 70.3 | 72.2 | 68 | +0.14% | 39 | 570 | 39,861 |
| 2017-01-04 | 63.9 | 70.2 | 86.1 | 63.6 | +13.96% | 251 | 5,530 | 410,272 |
| 2017-01-03 | 61.5 | 61.6 | 63 | 58.6 | 0.00% | 39 | 700 | 42,139 |