Росинтер (Росинтер Ресторантс Холдинг)
ROST
90.8 ₽ -0.44% ↓История котировок ROST
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2015-12-30 | 56.5 | 57.4 | 58.4 | 56.2 | +4.55% | 36 | 1,270 | 72,793 |
| 2015-12-29 | 57.7 | 54.9 | 59 | 51 | -5.34% | 70 | 4,820 | 259,405 |
| 2015-12-28 | 58.7 | 58 | 61 | 57.6 | -3.17% | 64 | 2,890 | 169,360 |
| 2015-12-25 | 57 | 59.9 | 59.9 | 52.8 | +5.09% | 59 | 6,520 | 366,242 |
| 2015-12-24 | 62.1 | 57 | 62.1 | 46 | -9.52% | 117 | 7,710 | 438,068 |
| 2015-12-23 | 63.2 | 63 | 63.2 | 62.9 | +0.16% | 7 | 1,280 | 80,857 |
| 2015-12-22 | 63.8 | 62.9 | 63.8 | 62.4 | +0.80% | 4 | 40 | 2,518 |
| 2015-12-21 | 64.1 | 62.4 | 64.1 | 62.4 | -2.65% | 26 | 750 | 47,725 |
| 2015-12-18 | 64.3 | 64.1 | 64.3 | 64 | +0.16% | 5 | 50 | 3,210 |
| 2015-12-17 | 63.8 | 64 | 64.1 | 62.7 | +0.47% | 13 | 400 | 25,588 |
| 2015-12-16 | 63.2 | 63.7 | 63.7 | 61.2 | +3.41% | 16 | 270 | 16,909 |
| 2015-12-15 | 63 | 61.6 | 64.3 | 61 | -3.14% | 38 | 1,780 | 110,809 |
| 2015-12-14 | 65 | 63.6 | 67.5 | 61.6 | -2.45% | 59 | 3,130 | 199,897 |
| 2015-12-11 | 67.3 | 65.2 | 67.3 | 65 | -5.37% | 39 | 2,110 | 138,525 |
| 2015-12-10 | 68.5 | 68.9 | 69 | 68 | -0.14% | 16 | 2,030 | 138,972 |
| 2015-12-09 | 68.6 | 69 | 69.9 | 68.6 | -0.29% | 10 | 280 | 19,375 |
| 2015-12-08 | 72 | 69.2 | 72.7 | 68.4 | -3.89% | 42 | 1,300 | 92,396 |
| 2015-12-07 | 72.1 | 72 | 72.1 | 72 | -1.64% | 3 | 410 | 29,521 |
| 2015-12-04 | 73.2 | 73.2 | 73.2 | 73.2 | +1.67% | 1 | 10 | 732 |
| 2015-12-03 | 73.7 | 72 | 74 | 72 | -2.57% | 10 | 500 | 36,159 |
| 2015-12-02 | 74 | 73.9 | 74 | 73.8 | +2.50% | 5 | 50 | 3,697 |
| 2015-12-01 | 72 | 72.1 | 72.5 | 72 | -0.41% | 8 | 120 | 8,654 |
| 2015-11-30 | 73 | 72.4 | 73 | 71.8 | +0.56% | 5 | 80 | 5,796 |
| 2015-11-27 | 72.2 | 72 | 72.2 | 72 | 0.00% | 2 | 50 | 3,602 |
| 2015-11-26 | 72.2 | 72 | 73.4 | 71.4 | 0.00% | 14 | 660 | 48,001 |
| 2015-11-25 | 72.1 | 72 | 72.1 | 72 | -0.83% | 3 | 80 | 5,767 |
| 2015-11-24 | 73.6 | 72.6 | 73.7 | 72 | +1.26% | 13 | 460 | 33,264 |
| 2015-11-23 | 72.2 | 71.7 | 72.2 | 71.7 | -0.42% | 10 | 120 | 8,627 |
| 2015-11-20 | 68 | 72 | 72.5 | 68 | -3.74% | 25 | 2,390 | 167,005 |
| 2015-11-19 | 72.1 | 74.8 | 75 | 72 | +3.89% | 20 | 1,120 | 82,199 |
| 2015-11-18 | 73.5 | 72 | 73.5 | 72 | -1.77% | 16 | 560 | 40,350 |
| 2015-11-17 | 73 | 73.3 | 74.3 | 73 | +0.41% | 10 | 820 | 60,206 |
| 2015-11-16 | 73 | 73 | 73 | 73 | +0.14% | 1 | 10 | 730 |
| 2015-11-13 | 74.2 | 72.9 | 74.2 | 72.1 | -2.15% | 3 | 30 | 2,192 |
| 2015-11-12 | 74.3 | 74.5 | 76.8 | 65 | +2.19% | 88 | 5,160 | 366,034 |
| 2015-11-11 | 73 | 72.9 | 74 | 70.5 | -1.49% | 13 | 540 | 39,050 |
| 2015-11-10 | 73 | 74 | 75.5 | 73 | -0.67% | 15 | 570 | 42,565 |
| 2015-11-06 | 75 | 74.5 | 75 | 74.5 | +0.54% | 2 | 20 | 1,495 |
| 2015-11-05 | 74.6 | 74.1 | 76 | 73.7 | -0.94% | 13 | 150 | 11,230 |
| 2015-11-03 | 74.5 | 74.8 | 75.2 | 73.5 | +1.91% | 29 | 2,800 | 209,646 |
| 2015-11-02 | 75 | 73.4 | 75 | 73.1 | -2.13% | 13 | 340 | 24,919 |
| 2015-10-30 | 75.3 | 75 | 77 | 75 | -1.70% | 8 | 260 | 19,945 |
| 2015-10-29 | 75 | 76.3 | 80 | 75 | +0.26% | 17 | 1,340 | 103,523 |
| 2015-10-28 | 76.4 | 76.1 | 76.6 | 73.2 | +1.47% | 33 | 4,160 | 307,431 |
| 2015-10-27 | 73.3 | 75 | 75 | 72 | 0.00% | 47 | 2,260 | 167,633 |
| 2015-10-26 | 75.9 | 75 | 76 | 72.4 | -2.09% | 41 | 1,770 | 129,959 |
| 2015-10-23 | 71 | 76.6 | 79.5 | 70.8 | +2.82% | 71 | 3,010 | 228,012 |
| 2015-10-22 | 74.4 | 74.5 | 74.5 | 71.9 | +1.78% | 16 | 1,560 | 113,065 |
| 2015-10-21 | 74 | 73.2 | 74 | 70 | -0.81% | 34 | 1,850 | 131,154 |
| 2015-10-20 | 70.5 | 73.8 | 73.8 | 70 | +1.51% | 45 | 1,770 | 125,326 |
| 2015-10-19 | 75.8 | 72.7 | 76.5 | 70 | -7.97% | 97 | 3,630 | 257,578 |
| 2015-10-16 | 73.2 | 79 | 79.3 | 73.1 | +15.84% | 30 | 310 | 23,747 |
| 2015-10-15 | 78.4 | 68.2 | 80 | 68.2 | -14.96% | 35 | 830 | 61,361 |
| 2015-10-14 | 77.9 | 80.2 | 80.2 | 77.9 | +2.30% | 2 | 20 | 1,581 |
| 2015-10-13 | 78.7 | 78.4 | 78.7 | 76.4 | +0.51% | 7 | 470 | 35,970 |
| 2015-10-09 | 77.3 | 78 | 79.6 | 76.8 | -1.39% | 7 | 200 | 15,596 |
| 2015-10-08 | 78.8 | 79.1 | 81 | 76.9 | -1.13% | 39 | 2,100 | 162,643 |
| 2015-10-07 | 81.9 | 80 | 82 | 79.6 | -5.66% | 45 | 2,670 | 213,905 |
| 2015-10-06 | 85.2 | 84.8 | 85.2 | 84.8 | -0.59% | 7 | 100 | 8,514 |
| 2015-10-05 | 82.7 | 85.3 | 85.3 | 81.7 | +0.35% | 25 | 910 | 75,832 |
| 2015-10-02 | 84.1 | 85 | 85 | 81.8 | +3.91% | 30 | 1,560 | 131,197 |
| 2015-10-01 | 81.8 | 81.8 | 81.8 | 81.8 | -3.42% | 1 | 10 | 818 |
| 2015-09-30 | 87.8 | 84.7 | 87.8 | 81.7 | +3.29% | 11 | 420 | 34,658 |
| 2015-09-28 | 81.9 | 82 | 82 | 81.9 | -1.09% | 4 | 100 | 8,198 |
| 2015-09-25 | 81.8 | 82.9 | 85 | 81.8 | +0.48% | 23 | 910 | 76,916 |
| 2015-09-24 | 84.4 | 82.5 | 84.4 | 82.5 | -2.94% | 3 | 470 | 38,832 |
| 2015-09-22 | 86.3 | 85 | 88 | 83 | +3.03% | 17 | 330 | 28,155 |
| 2015-09-21 | 84.6 | 82.5 | 84.6 | 82.5 | -2.37% | 2 | 20 | 1,671 |
| 2015-09-15 | 83.1 | 84.5 | 84.5 | 83.1 | +4.97% | 24 | 640 | 53,739 |
| 2015-09-14 | 84.7 | 80.5 | 87.6 | 80 | -3.48% | 108 | 6,280 | 505,952 |
| 2015-09-11 | 83.4 | 83.4 | 83.4 | 83.4 | -6.29% | 1 | 10 | 834 |
| 2015-09-10 | 88.9 | 89 | 89 | 88.9 | -1.11% | 2 | 500 | 44,499 |
| 2015-09-09 | 91 | 90 | 91 | 88.8 | +1.35% | 6 | 560 | 50,418 |
| 2015-09-08 | 85 | 88.8 | 88.8 | 85 | -1.11% | 4 | 60 | 5,138 |
| 2015-09-07 | 83.1 | 89.8 | 92.6 | 75.3 | -4.47% | 27 | 2,740 | 242,838 |
| 2015-09-03 | 88.5 | 94 | 94 | 88.5 | +15.48% | 7 | 100 | 9,203 |
| 2015-09-02 | 81.4 | 81.4 | 81.4 | 81.4 | -0.73% | 1 | 10 | 814 |
| 2015-09-01 | 81.6 | 82 | 82.1 | 81.6 | -7.03% | 4 | 40 | 3,277 |
| 2015-08-27 | 92.6 | 88.2 | 92.6 | 79.8 | +0.23% | 23 | 570 | 49,595 |
| 2015-08-25 | 85.9 | 88 | 88 | 85.9 | +5.90% | 3 | 1,030 | 89,527 |
| 2015-08-24 | 94 | 83.1 | 94 | 83.1 | -3.03% | 17 | 1,600 | 136,637 |
| 2015-08-21 | 91.2 | 85.7 | 91.4 | 84.8 | -6.64% | 15 | 1,170 | 100,088 |
| 2015-08-20 | 94.4 | 91.8 | 94.7 | 85.8 | +0.99% | 8 | 150 | 13,280 |
| 2015-08-18 | 89.3 | 90.9 | 91.5 | 89.3 | +1.00% | 12 | 1,290 | 117,754 |
| 2015-08-17 | 86.2 | 90 | 92 | 75.9 | +5.88% | 68 | 4,790 | 427,948 |
| 2015-08-14 | 83 | 85 | 85 | 82.1 | +1.19% | 16 | 360 | 30,285 |
| 2015-08-12 | 82.5 | 84 | 84.5 | 80 | -0.12% | 65 | 7,120 | 576,834 |
| 2015-08-11 | 91 | 84.1 | 91 | 84.1 | -2.21% | 16 | 1,010 | 87,271 |
| 2015-08-10 | 86.4 | 86 | 86.4 | 86 | -9.19% | 3 | 70 | 6,026 |
| 2015-08-06 | 94.7 | 94.7 | 94.7 | 94.7 | +0.11% | 2 | 100 | 9,470 |
| 2015-08-05 | 88.6 | 94.6 | 94.6 | 88.5 | +10.00% | 19 | 1,720 | 156,850 |
| 2015-08-04 | 84.1 | 86 | 88 | 84 | -0.58% | 12 | 660 | 56,792 |
| 2015-08-03 | 99.4 | 86.5 | 99.4 | 65.7 | -13.07% | 40 | 1,080 | 85,788 |
| 2015-07-31 | 100 | 99.5 | 100 | 98.9 | +1.02% | 6 | 310 | 30,747 |
| 2015-07-30 | 95.6 | 98.5 | 99.9 | 95.6 | +4.34% | 10 | 100 | 9,827 |
| 2015-07-29 | 95.6 | 94.4 | 95.7 | 94.4 | -0.63% | 4 | 620 | 59,285 |
| 2015-07-28 | 94.9 | 95 | 95 | 94 | +0.42% | 5 | 1,310 | 123,509 |
| 2015-07-23 | 94 | 94.6 | 94.6 | 94 | +1.72% | 6 | 1,420 | 133,780 |
| 2015-07-22 | 93.9 | 93 | 94 | 92 | -0.64% | 7 | 1,670 | 155,379 |
| 2015-07-21 | 94.5 | 93.6 | 94.5 | 86.9 | +6.36% | 8 | 370 | 33,059 |
| 2015-07-20 | 88 | 88 | 88 | 88 | -7.07% | 1 | 10 | 880 |
| 2015-07-16 | 98.4 | 94.7 | 98.5 | 87.2 | +5.34% | 13 | 260 | 23,976 |
| 2015-07-15 | 90 | 89.9 | 90 | 89.9 | -0.11% | 3 | 40 | 3,599 |
| 2015-07-14 | 91.8 | 90 | 91.8 | 90 | -5.16% | 3 | 60 | 5,420 |
| 2015-07-13 | 92.8 | 94.9 | 94.9 | 92.8 | +2.26% | 4 | 500 | 46,716 |
| 2015-07-10 | 89.3 | 92.8 | 95 | 86.2 | +9.18% | 63 | 8,790 | 825,762 |
| 2015-07-09 | 81.6 | 85 | 85.1 | 81.6 | +8.83% | 22 | 1,390 | 117,504 |
| 2015-07-08 | 84.5 | 78.1 | 85.5 | 77.3 | 0.00% | 33 | 1,900 | 159,132 |
| 2015-07-07 | 77.8 | 78.1 | 78.1 | 75.9 | 0.00% | 19 | 410 | 31,581 |
| 2015-07-06 | 80.1 | 78.1 | 80.1 | 77.4 | -0.76% | 14 | 2,260 | 176,884 |
| 2015-07-03 | 84.5 | 78.7 | 84.5 | 75.1 | -6.97% | 111 | 7,430 | 583,671 |
| 2015-07-02 | 84.6 | 84.6 | 84.6 | 84.6 | +0.95% | 1 | 10 | 846 |
| 2015-07-01 | 84.4 | 83.8 | 85.3 | 83.8 | -3.57% | 13 | 540 | 45,683 |
| 2015-06-30 | 87.1 | 86.9 | 87.1 | 86.8 | -3.01% | 9 | 200 | 17,383 |
| 2015-06-25 | 87.4 | 89.6 | 91.6 | 87.4 | +2.99% | 12 | 1,660 | 149,629 |
| 2015-06-24 | 90.8 | 87 | 90.8 | 87 | 0.00% | 8 | 90 | 7,895 |
| 2015-06-23 | 91.9 | 87 | 92 | 87 | -5.74% | 13 | 480 | 42,233 |
| 2015-06-22 | 103.6 | 92.3 | 103.6 | 92 | -6.96% | 9 | 120 | 11,427 |
| 2015-06-19 | 99.3 | 99.2 | 99.3 | 99.2 | +1.74% | 2 | 40 | 3,970 |
| 2015-06-18 | 96.2 | 97.5 | 97.5 | 96.2 | +3.61% | 3 | 340 | 32,753 |
| 2015-06-17 | 95.8 | 94.1 | 96.3 | 92 | -0.84% | 12 | 160 | 15,095 |
| 2015-06-16 | 87 | 94.9 | 94.9 | 82.8 | -0.11% | 12 | 120 | 10,324 |
| 2015-06-15 | 92.9 | 95 | 103.1 | 80.1 | -5.47% | 22 | 360 | 33,300 |
| 2015-06-11 | 99.9 | 100.5 | 102.4 | 99.9 | -0.99% | 9 | 240 | 24,283 |
| 2015-06-10 | 96 | 101.5 | 101.5 | 96 | +3.26% | 11 | 1,560 | 153,120 |
| 2015-06-09 | 94.7 | 98.3 | 98.4 | 94.5 | +4.02% | 12 | 1,750 | 169,607 |
| 2015-06-08 | 92.2 | 94.5 | 94.5 | 91.5 | -0.32% | 18 | 2,570 | 241,450 |
| 2015-06-05 | 94.8 | 94.8 | 94.8 | 94.8 | -0.21% | 1 | 20 | 1,896 |
| 2015-06-04 | 92.6 | 95 | 95 | 89 | -2.46% | 9 | 380 | 34,388 |
| 2015-06-03 | 92.7 | 97.4 | 97.4 | 90.9 | +4.84% | 26 | 1,670 | 156,792 |
| 2015-06-02 | 90.1 | 92.9 | 95 | 85.1 | -5.11% | 114 | 7,560 | 680,448 |
| 2015-06-01 | 91.9 | 97.9 | 97.9 | 91.9 | +3.16% | 6 | 1,040 | 98,796 |
| 2015-05-29 | 95.3 | 94.9 | 98.3 | 94.9 | -5.57% | 15 | 150 | 14,385 |
| 2015-05-27 | 99.2 | 100.5 | 101.5 | 99.2 | -1.37% | 10 | 900 | 90,534 |
| 2015-05-26 | 95.2 | 101.9 | 101.9 | 95 | +7.04% | 13 | 830 | 80,283 |
| 2015-05-25 | 108.6 | 95.2 | 108.6 | 95.2 | -4.80% | 8 | 280 | 29,280 |
| 2015-05-22 | 96 | 100 | 109 | 86.3 | +5.26% | 39 | 3,390 | 341,383 |
| 2015-05-21 | 97.3 | 95 | 99.1 | 90 | -3.06% | 37 | 540 | 51,233 |
| 2015-05-20 | 91.9 | 98 | 98 | 91.9 | +8.89% | 25 | 1,910 | 183,849 |
| 2015-05-19 | 89 | 90 | 95 | 88.9 | 0.00% | 26 | 1,440 | 134,120 |
| 2015-05-18 | 89.3 | 90 | 90 | 89.3 | -2.91% | 8 | 520 | 46,618 |
| 2015-05-15 | 86.7 | 92.7 | 92.7 | 86.7 | +6.55% | 7 | 320 | 28,003 |
| 2015-05-14 | 89.1 | 87 | 92 | 87 | -1.36% | 10 | 390 | 34,972 |
| 2015-05-13 | 88.1 | 88.2 | 90 | 88.1 | -0.90% | 16 | 460 | 41,287 |
| 2015-05-12 | 87 | 89 | 92 | 87 | +3.49% | 26 | 1,380 | 122,856 |
| 2015-05-08 | 86 | 86 | 86 | 86 | -1.15% | 1 | 10 | 860 |
| 2015-05-07 | 84 | 87 | 90 | 84 | +3.20% | 17 | 240 | 20,750 |
| 2015-05-06 | 86 | 84.3 | 86.9 | 84.3 | -0.82% | 6 | 60 | 5,115 |
| 2015-05-05 | 80.5 | 85 | 85 | 80.5 | -5.45% | 13 | 290 | 24,291 |
| 2015-04-30 | 83.9 | 89.9 | 90 | 83.9 | +8.84% | 82 | 2,550 | 225,091 |
| 2015-04-29 | 82.5 | 82.6 | 85 | 79.3 | +3.25% | 88 | 5,370 | 443,047 |
| 2015-04-28 | 88.2 | 80 | 88.9 | 80 | -12.09% | 94 | 8,870 | 741,740 |
| 2015-04-27 | 89.5 | 91 | 93 | 85.6 | +1.68% | 26 | 3,700 | 332,413 |
| 2015-04-24 | 82.7 | 89.5 | 90 | 80 | +6.55% | 40 | 3,270 | 290,341 |
| 2015-04-23 | 83 | 84 | 84.6 | 83 | +0.84% | 8 | 150 | 12,589 |
| 2015-04-22 | 83.9 | 83.3 | 84 | 83.3 | +0.12% | 9 | 480 | 40,293 |
| 2015-04-21 | 84.4 | 83.2 | 84.4 | 80.2 | +2.84% | 23 | 1,750 | 143,656 |
| 2015-04-20 | 81.7 | 80.9 | 81.9 | 80.9 | +1.13% | 11 | 360 | 29,322 |
| 2015-04-17 | 87.7 | 80 | 88 | 80 | -4.76% | 28 | 2,110 | 170,687 |
| 2015-04-16 | 86 | 84 | 87.9 | 84 | -1.18% | 31 | 1,460 | 124,154 |
| 2015-04-15 | 89 | 85 | 89 | 79 | -4.49% | 87 | 3,590 | 297,948 |
| 2015-04-14 | 90.8 | 89 | 90.8 | 89 | -1.33% | 10 | 740 | 66,040 |
| 2015-04-13 | 91 | 90.2 | 93 | 90.2 | -3.43% | 11 | 430 | 38,939 |
| 2015-04-10 | 98.7 | 93.4 | 98.7 | 87.5 | -1.68% | 25 | 1,440 | 130,331 |
| 2015-04-09 | 93.3 | 95 | 95.9 | 90.5 | -1.96% | 28 | 1,520 | 141,912 |
| 2015-04-08 | 96 | 96.9 | 99.9 | 96 | +0.52% | 5 | 70 | 6,792 |
| 2015-04-07 | 96.6 | 96.4 | 99.5 | 96.4 | -0.52% | 5 | 70 | 6,900 |
| 2015-04-06 | 97.7 | 96.9 | 97.8 | 92.1 | +3.42% | 19 | 1,950 | 189,880 |
| 2015-04-03 | 97.6 | 93.7 | 97.6 | 88.8 | -0.53% | 20 | 470 | 43,907 |
| 2015-04-02 | 97.8 | 94.2 | 97.8 | 94.2 | -0.84% | 6 | 90 | 8,680 |
| 2015-04-01 | 92.9 | 95 | 97.8 | 92.9 | +4.40% | 123 | 2,770 | 263,160 |
| 2015-03-31 | 92.7 | 91 | 96 | 86 | -1.94% | 44 | 3,140 | 291,773 |
| 2015-03-30 | 92.9 | 92.8 | 93.4 | 92 | +4.27% | 6 | 90 | 8,344 |
| 2015-03-27 | 89 | 89 | 89.1 | 88 | 0.00% | 11 | 7,010 | 623,751 |
| 2015-03-26 | 90.4 | 89 | 90.4 | 84.8 | -1.11% | 20 | 2,000 | 171,560 |
| 2015-03-25 | 94 | 90 | 94 | 90 | -4.26% | 33 | 1,830 | 167,768 |
| 2015-03-24 | 93.9 | 94 | 95 | 93.7 | +1.62% | 13 | 470 | 44,277 |
| 2015-03-23 | 93 | 92.5 | 93 | 92.5 | -1.91% | 2 | 310 | 28,680 |
| 2015-03-20 | 92.8 | 94.3 | 98.1 | 92.7 | +4.78% | 17 | 450 | 42,888 |
| 2015-03-19 | 95.3 | 90 | 98 | 90 | -4.76% | 19 | 7,910 | 742,805 |
| 2015-03-18 | 93 | 94.5 | 95.5 | 93 | +2.72% | 38 | 1,010 | 95,602 |
| 2015-03-17 | 91.7 | 92 | 94 | 89 | +0.99% | 42 | 720 | 66,532 |
| 2015-03-16 | 89 | 91.1 | 93 | 87 | +1.22% | 44 | 1,140 | 103,320 |
| 2015-03-13 | 84.2 | 90 | 90 | 84.1 | +7.02% | 29 | 1,680 | 146,336 |
| 2015-03-12 | 84.9 | 84.1 | 85 | 84.1 | 0.00% | 8 | 920 | 78,044 |
| 2015-03-11 | 84.9 | 84.1 | 92.6 | 84.1 | -1.06% | 28 | 1,020 | 87,470 |
| 2015-03-10 | 85 | 85 | 85 | 83 | +1.19% | 16 | 1,310 | 109,963 |
| 2015-03-06 | 90.3 | 84 | 90.3 | 81.1 | -6.77% | 45 | 1,180 | 99,560 |
| 2015-03-05 | 92 | 90.1 | 94 | 90.1 | -2.07% | 14 | 160 | 14,707 |
| 2015-03-04 | 92.1 | 92 | 94.6 | 90 | 0.00% | 33 | 1,400 | 127,622 |
| 2015-03-03 | 86 | 92 | 93 | 85 | +8.24% | 101 | 8,110 | 727,098 |
| 2015-03-02 | 84.1 | 85 | 87 | 82 | +3.66% | 48 | 6,980 | 591,034 |
| 2015-02-27 | 87 | 82 | 87 | 80 | -3.76% | 43 | 1,180 | 98,890 |
| 2015-02-26 | 87.8 | 85.2 | 89.9 | 85.1 | -2.07% | 38 | 960 | 84,730 |
| 2015-02-25 | 85.2 | 87 | 88.3 | 83 | +4.19% | 57 | 1,470 | 126,526 |
| 2015-02-24 | 83.4 | 83.5 | 85.5 | 83.4 | -1.18% | 11 | 540 | 45,182 |
| 2015-02-20 | 84 | 84.5 | 86.4 | 81 | +0.96% | 39 | 1,060 | 88,159 |
| 2015-02-19 | 86 | 83.7 | 88.6 | 79.1 | -2.67% | 49 | 960 | 80,294 |
| 2015-02-18 | 86.2 | 86 | 88 | 85.8 | 0.00% | 21 | 770 | 66,365 |
| 2015-02-17 | 83 | 86 | 87.3 | 83 | +3.61% | 21 | 760 | 64,246 |
| 2015-02-16 | 85 | 83 | 88 | 79 | -3.49% | 70 | 2,230 | 186,063 |
| 2015-02-13 | 83 | 86 | 86 | 83 | +1.18% | 13 | 810 | 68,887 |
| 2015-02-12 | 83.1 | 85 | 86 | 83.1 | +2.29% | 10 | 710 | 59,569 |
| 2015-02-11 | 84.6 | 83.1 | 84.9 | 83.1 | -1.07% | 6 | 130 | 10,990 |
| 2015-02-10 | 78 | 84 | 87.4 | 78 | +9.09% | 62 | 3,130 | 259,740 |
| 2015-02-09 | 76.8 | 77 | 82.7 | 76.8 | +4.05% | 68 | 2,290 | 181,114 |
| 2015-02-06 | 75 | 74 | 75 | 74 | -1.46% | 8 | 370 | 27,669 |
| 2015-02-05 | 74.2 | 75.1 | 75.1 | 74.2 | +0.13% | 2 | 30 | 2,235 |
| 2015-02-04 | 73 | 75 | 76.5 | 72.9 | +2.74% | 21 | 490 | 36,355 |
| 2015-02-02 | 73.1 | 73 | 73.5 | 73 | +0.41% | 7 | 70 | 5,122 |
| 2015-01-30 | 70.2 | 72.7 | 72.7 | 70.1 | +0.97% | 11 | 2,690 | 195,335 |
| 2015-01-29 | 71.8 | 72 | 72 | 70.6 | -0.69% | 13 | 290 | 20,683 |
| 2015-01-28 | 72.7 | 72.5 | 74 | 71.6 | +4.32% | 23 | 4,360 | 318,329 |
| 2015-01-27 | 72.4 | 69.5 | 74.4 | 69.5 | -9.15% | 51 | 2,260 | 161,005 |
| 2015-01-26 | 78.1 | 76.5 | 78.1 | 75 | -5.56% | 23 | 430 | 32,668 |
| 2015-01-23 | 80 | 81 | 81 | 77 | 0.00% | 56 | 33,130 | 2,587,152 |
| 2015-01-22 | 80 | 81 | 81 | 79 | +1.25% | 15 | 1,450 | 115,988 |
| 2015-01-21 | 80.1 | 80 | 80.1 | 80 | -1.23% | 7 | 1,070 | 85,604 |
| 2015-01-20 | 80.9 | 81 | 85 | 79 | +1.38% | 37 | 710 | 57,702 |
| 2015-01-19 | 80.1 | 79.9 | 80.1 | 79.9 | -0.12% | 9 | 330 | 26,410 |
| 2015-01-16 | 79 | 80 | 81 | 79 | +1.91% | 15 | 900 | 71,991 |
| 2015-01-15 | 79.7 | 78.5 | 79.8 | 76.9 | -1.88% | 36 | 9,670 | 745,436 |
| 2015-01-14 | 83 | 80 | 83 | 78.1 | -5.21% | 41 | 930 | 73,651 |
| 2015-01-13 | 78.6 | 84.4 | 84.4 | 78.6 | +1.69% | 24 | 520 | 42,206 |
| 2015-01-12 | 84.5 | 83 | 84.9 | 77.3 | -9.88% | 45 | 2,770 | 222,703 |
| 2015-01-09 | 85 | 92.1 | 92.6 | 81 | +4.42% | 13 | 300 | 25,526 |
| 2015-01-08 | 91 | 88.2 | 91 | 88.2 | -3.08% | 2 | 50 | 4,522 |
| 2015-01-06 | 92 | 91 | 92 | 90 | -2.15% | 21 | 280 | 25,431 |
| 2015-01-05 | 87 | 93 | 100 | 87 | 0.00% | 37 | 1,390 | 133,583 |