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) |
|---|---|---|---|---|---|---|---|---|
| 2017-12-29 | 74 | 74.7 | 74.7 | 74 | +0.81% | 2 | 20 | 1,487 |
| 2017-12-28 | 74.6 | 74.1 | 74.8 | 74.1 | +0.27% | 15 | 200 | 14,872 |
| 2017-12-27 | 74.9 | 73.9 | 76.3 | 73.9 | -1.34% | 45 | 1,220 | 91,482 |
| 2017-12-26 | 76.2 | 74.9 | 76.2 | 74.9 | -1.83% | 36 | 1,300 | 97,779 |
| 2017-12-25 | 76.6 | 76.3 | 77.1 | 76.3 | -1.29% | 9 | 100 | 7,653 |
| 2017-12-22 | 76.2 | 77.3 | 77.3 | 75.6 | +2.11% | 24 | 440 | 33,660 |
| 2017-12-21 | 75.4 | 75.7 | 75.8 | 75 | +0.40% | 9 | 320 | 24,093 |
| 2017-12-20 | 75.8 | 75.4 | 76.1 | 75 | -1.44% | 11 | 140 | 10,552 |
| 2017-12-19 | 75.8 | 76.5 | 76.5 | 75.8 | +0.13% | 2 | 20 | 1,523 |
| 2017-12-18 | 76.2 | 76.4 | 76.4 | 75.7 | -0.65% | 7 | 70 | 5,321 |
| 2017-12-15 | 77 | 76.9 | 77 | 75 | -0.26% | 24 | 1,410 | 106,156 |
| 2017-12-14 | 75.4 | 77.1 | 78.4 | 75.4 | +2.39% | 71 | 1,200 | 92,578 |
| 2017-12-13 | 75.3 | 75.3 | 76.1 | 74.3 | -1.05% | 27 | 420 | 31,514 |
| 2017-12-11 | 75.4 | 76.1 | 76.1 | 75 | -0.13% | 11 | 140 | 10,548 |
| 2017-12-08 | 75.5 | 76.2 | 76.2 | 75.5 | +0.93% | 9 | 100 | 7,586 |
| 2017-12-07 | 75.5 | 75.5 | 75.5 | 74.6 | +0.13% | 6 | 70 | 5,267 |
| 2017-12-06 | 79.5 | 75.4 | 79.5 | 73.1 | -0.26% | 40 | 670 | 49,931 |
| 2017-12-05 | 74.4 | 75.6 | 75.6 | 74.4 | +1.75% | 16 | 170 | 12,752 |
| 2017-12-04 | 76.2 | 74.3 | 76.2 | 73 | -0.40% | 31 | 670 | 49,830 |
| 2017-12-01 | 74.4 | 74.6 | 74.9 | 73.5 | +1.63% | 40 | 950 | 70,481 |
| 2017-11-30 | 75.5 | 73.4 | 75.5 | 67.2 | -3.80% | 186 | 4,120 | 300,770 |
| 2017-11-29 | 75.4 | 76.3 | 76.3 | 75.2 | +0.66% | 27 | 620 | 46,889 |
| 2017-11-28 | 75.9 | 75.8 | 75.9 | 75.1 | -0.52% | 15 | 150 | 11,323 |
| 2017-11-27 | 78 | 76.2 | 78.6 | 74.1 | -2.06% | 21 | 490 | 37,413 |
| 2017-11-24 | 78 | 77.8 | 78 | 77.6 | +0.26% | 8 | 310 | 24,084 |
| 2017-11-22 | 73.9 | 77.6 | 77.6 | 73.9 | +0.78% | 12 | 290 | 22,188 |
| 2017-11-21 | 76.9 | 77 | 77.4 | 74.6 | +1.58% | 12 | 170 | 12,966 |
| 2017-11-20 | 73.8 | 75.8 | 76.6 | 73.7 | -1.17% | 6 | 90 | 6,701 |
| 2017-11-17 | 74.1 | 76.7 | 76.7 | 73.9 | +3.79% | 6 | 70 | 5,211 |
| 2017-11-16 | 74 | 73.9 | 74 | 73 | +0.14% | 9 | 300 | 22,074 |
| 2017-11-15 | 75.5 | 73.8 | 75.5 | 71.9 | -2.89% | 29 | 450 | 33,253 |
| 2017-11-14 | 74.8 | 76 | 76 | 74.2 | +0.40% | 16 | 470 | 35,444 |
| 2017-11-13 | 74.6 | 75.7 | 76.7 | 73.8 | +0.13% | 35 | 880 | 65,791 |
| 2017-11-10 | 76.9 | 75.6 | 76.9 | 65 | -2.58% | 169 | 5,120 | 374,625 |
| 2017-11-09 | 81.8 | 77.6 | 81.8 | 77.6 | -1.65% | 19 | 680 | 53,735 |
| 2017-11-08 | 79.8 | 78.9 | 79.8 | 76.2 | 0.00% | 4 | 40 | 3,138 |
| 2017-11-07 | 82 | 78.9 | 82 | 76 | +0.38% | 21 | 860 | 66,027 |
| 2017-11-03 | 79.9 | 78.6 | 79.9 | 78 | -1.26% | 9 | 360 | 28,295 |
| 2017-11-02 | 77.1 | 79.6 | 79.6 | 77.1 | +2.84% | 5 | 160 | 12,411 |
| 2017-11-01 | 76.9 | 77.4 | 80.1 | 76.6 | -2.89% | 32 | 700 | 53,900 |
| 2017-10-31 | 78.2 | 79.7 | 80.4 | 77 | +3.64% | 24 | 680 | 53,112 |
| 2017-10-30 | 75.5 | 76.9 | 77.4 | 74.3 | +0.79% | 14 | 220 | 16,521 |
| 2017-10-27 | 75.1 | 76.3 | 76.7 | 75 | -1.17% | 16 | 530 | 40,107 |
| 2017-10-26 | 78 | 77.2 | 78 | 75.3 | +0.39% | 9 | 400 | 30,439 |
| 2017-10-25 | 74.8 | 76.9 | 78.1 | 74.6 | +1.32% | 15 | 680 | 51,167 |
| 2017-10-24 | 76.5 | 75.9 | 79.3 | 74.3 | -4.29% | 41 | 1,070 | 80,461 |
| 2017-10-23 | 76.1 | 79.3 | 79.3 | 75.8 | +1.15% | 15 | 290 | 22,342 |
| 2017-10-20 | 74.9 | 78.4 | 79.9 | 74.2 | +4.67% | 49 | 1,620 | 124,949 |
| 2017-10-19 | 77.3 | 74.9 | 77.3 | 73.9 | -3.10% | 31 | 980 | 72,836 |
| 2017-10-18 | 80 | 77.3 | 80 | 74.1 | -0.64% | 36 | 750 | 56,698 |
| 2017-10-17 | 80.1 | 77.8 | 82 | 74.1 | -3.95% | 383 | 16,110 | 1,259,735 |
| 2017-10-16 | 85.6 | 81 | 85.6 | 79.1 | -10.00% | 95 | 8,310 | 684,000 |
| 2017-10-13 | 91 | 90 | 92 | 90 | -1.10% | 9 | 240 | 21,861 |
| 2017-10-12 | 83.7 | 91 | 91 | 83.7 | +7.82% | 45 | 5,200 | 459,781 |
| 2017-10-11 | 81.5 | 84.4 | 84.4 | 81.5 | +1.81% | 9 | 310 | 26,097 |
| 2017-10-10 | 83.2 | 82.9 | 87.8 | 77.3 | -0.12% | 43 | 2,330 | 186,583 |
| 2017-10-09 | 82 | 83 | 89.8 | 81 | +1.59% | 37 | 1,180 | 102,986 |
| 2017-10-06 | 81.9 | 81.7 | 82 | 81.7 | +2.13% | 3 | 160 | 13,115 |
| 2017-10-05 | 80.2 | 80 | 80.2 | 80 | -2.44% | 6 | 200 | 16,004 |
| 2017-10-04 | 81 | 82 | 82.6 | 80 | +0.86% | 24 | 1,010 | 82,440 |
| 2017-10-03 | 80.2 | 81.3 | 81.3 | 80.2 | +2.01% | 17 | 720 | 58,134 |
| 2017-10-02 | 75.9 | 79.7 | 79.7 | 75.9 | +1.79% | 22 | 860 | 66,667 |
| 2017-09-29 | 77.2 | 78.3 | 78.8 | 75.8 | -0.76% | 9 | 390 | 30,403 |
| 2017-09-28 | 78.8 | 78.9 | 79 | 75.7 | +0.77% | 7 | 160 | 12,590 |
| 2017-09-27 | 79.1 | 78.3 | 79.1 | 75.3 | +1.16% | 11 | 370 | 28,775 |
| 2017-09-26 | 79.2 | 77.4 | 79.7 | 75.1 | -1.40% | 39 | 1,760 | 136,203 |
| 2017-09-25 | 78.7 | 78.5 | 79 | 77.4 | -1.88% | 13 | 390 | 30,340 |
| 2017-09-22 | 79.2 | 80 | 80 | 76.4 | +0.13% | 13 | 310 | 24,616 |
| 2017-09-21 | 80.3 | 79.9 | 80.3 | 77.8 | -1.36% | 13 | 320 | 25,477 |
| 2017-09-20 | 82.4 | 81 | 82.4 | 80 | -5.37% | 15 | 270 | 21,796 |
| 2017-09-19 | 81.9 | 85.6 | 89.8 | 74 | +5.81% | 197 | 8,930 | 724,927 |
| 2017-09-18 | 80.8 | 80.9 | 90 | 71 | +1.76% | 103 | 4,950 | 393,078 |
| 2017-09-15 | 79 | 79.5 | 85.7 | 78.9 | +1.02% | 34 | 970 | 80,614 |
| 2017-09-14 | 70 | 78.7 | 87.8 | 70 | +10.22% | 116 | 7,330 | 586,266 |
| 2017-09-13 | 67.8 | 71.4 | 71.4 | 66.1 | +6.41% | 24 | 680 | 46,935 |
| 2017-09-12 | 70 | 67.1 | 71.6 | 66 | -4.01% | 37 | 2,220 | 148,117 |
| 2017-09-11 | 70.9 | 69.9 | 72 | 68 | -3.98% | 54 | 1,530 | 107,508 |
| 2017-09-08 | 73.9 | 72.8 | 84 | 70.1 | -1.49% | 240 | 22,920 | 1,794,126 |
| 2017-09-07 | 69.3 | 73.9 | 73.9 | 67.4 | +1.09% | 45 | 7,360 | 532,191 |
| 2017-09-06 | 65.9 | 73.1 | 73.1 | 65.9 | +4.73% | 20 | 10,140 | 729,454 |
| 2017-09-05 | 69.8 | 69.8 | 70 | 66.6 | -0.29% | 13 | 440 | 30,648 |
| 2017-09-04 | 66.4 | 70 | 70 | 61.7 | +7.69% | 75 | 2,690 | 181,418 |
| 2017-09-01 | 65.2 | 65 | 65.5 | 63.6 | -2.99% | 21 | 1,360 | 87,170 |
| 2017-08-31 | 67.2 | 67 | 67.3 | 66.3 | -0.74% | 18 | 350 | 23,411 |
| 2017-08-30 | 65.9 | 67.5 | 67.5 | 65.1 | +0.30% | 9 | 290 | 19,476 |
| 2017-08-29 | 66.4 | 67.3 | 67.3 | 66.3 | 0.00% | 6 | 60 | 4,002 |
| 2017-08-28 | 65.5 | 67.3 | 67.3 | 65.5 | +1.97% | 9 | 190 | 12,604 |
| 2017-08-25 | 66.3 | 66 | 67.1 | 64.4 | -0.60% | 19 | 450 | 29,407 |
| 2017-08-24 | 65.4 | 66.4 | 67.4 | 65.4 | +2.15% | 10 | 110 | 7,256 |
| 2017-08-23 | 67 | 65 | 69 | 63.6 | -7.01% | 81 | 7,660 | 500,587 |
| 2017-08-22 | 65.1 | 69.9 | 72.1 | 65.1 | -0.85% | 13 | 150 | 10,403 |
| 2017-08-21 | 72 | 70.5 | 72 | 69.7 | +1.73% | 26 | 1,680 | 117,763 |
| 2017-08-18 | 73.7 | 69.3 | 74 | 69.3 | -1.00% | 19 | 1,570 | 114,531 |
| 2017-08-17 | 69.7 | 70 | 73.9 | 69.7 | 0.00% | 24 | 6,720 | 477,724 |
| 2017-08-16 | 70.8 | 70 | 72.3 | 69.5 | -3.31% | 12 | 410 | 28,871 |
| 2017-08-15 | 69.6 | 72.4 | 73.9 | 69.6 | +5.23% | 70 | 3,880 | 281,409 |
| 2017-08-14 | 67 | 68.8 | 69.9 | 63.6 | +4.40% | 14 | 630 | 42,809 |
| 2017-08-11 | 64.3 | 65.9 | 66 | 63.5 | +5.27% | 28 | 2,060 | 133,762 |
| 2017-08-10 | 68 | 62.6 | 68 | 62.6 | -7.12% | 45 | 6,270 | 394,324 |
| 2017-08-09 | 64.8 | 67.4 | 67.4 | 62.2 | +1.05% | 58 | 2,930 | 188,904 |
| 2017-08-08 | 66 | 66.7 | 67 | 66 | +2.30% | 12 | 410 | 27,415 |
| 2017-08-07 | 66.8 | 65.2 | 68 | 64.7 | 0.00% | 43 | 1,500 | 98,229 |
| 2017-08-04 | 66 | 65.2 | 68.9 | 65.2 | -0.76% | 5 | 130 | 8,539 |
| 2017-08-03 | 65.7 | 65.7 | 65.7 | 65.7 | +0.61% | 2 | 30 | 1,971 |
| 2017-08-02 | 65.9 | 65.3 | 65.9 | 65.3 | +3.16% | 8 | 310 | 20,319 |
| 2017-08-01 | 62 | 63.3 | 65.4 | 61.2 | +1.77% | 12 | 590 | 36,439 |
| 2017-07-31 | 62.2 | 62.2 | 62.2 | 62.2 | 0.00% | 3 | 100 | 6,220 |
| 2017-07-28 | 61.9 | 62.2 | 63 | 61.1 | -2.66% | 13 | 1,030 | 63,119 |
| 2017-07-27 | 63.9 | 63.9 | 63.9 | 63.9 | 0.00% | 3 | 40 | 2,556 |
| 2017-07-26 | 63.9 | 63.9 | 63.9 | 63.9 | +0.63% | 2 | 80 | 5,112 |
| 2017-07-25 | 62.5 | 63.5 | 65.8 | 61.2 | -0.78% | 8 | 210 | 13,141 |
| 2017-07-24 | 63.2 | 64 | 65.3 | 61.2 | -2.29% | 11 | 340 | 21,115 |
| 2017-07-21 | 65.6 | 65.5 | 65.6 | 65.5 | -1.50% | 6 | 140 | 9,174 |
| 2017-07-19 | 69 | 66.5 | 69 | 65.6 | -6.99% | 11 | 350 | 23,140 |
| 2017-07-18 | 65.6 | 71.5 | 71.5 | 65.6 | +8.33% | 6 | 510 | 33,976 |
| 2017-07-17 | 65.7 | 66 | 67.4 | 65.6 | -1.05% | 21 | 940 | 62,320 |
| 2017-07-14 | 69.6 | 66.7 | 70 | 66 | -4.71% | 14 | 1,190 | 82,452 |
| 2017-07-13 | 71.9 | 70 | 73.9 | 70 | +4.17% | 36 | 4,400 | 309,591 |
| 2017-07-12 | 63.7 | 67.2 | 74.7 | 61.1 | +2.44% | 68 | 10,230 | 725,655 |
| 2017-07-11 | 65.9 | 65.6 | 67.4 | 62.5 | +0.92% | 22 | 850 | 54,931 |
| 2017-07-10 | 70.2 | 65 | 70.2 | 65 | -0.61% | 4 | 160 | 10,467 |
| 2017-07-07 | 65.5 | 65.4 | 67.7 | 65.4 | -3.11% | 8 | 210 | 13,790 |
| 2017-07-06 | 68.7 | 67.5 | 69.1 | 67.5 | +0.90% | 20 | 1,490 | 101,977 |
| 2017-07-05 | 68.4 | 66.9 | 70.1 | 66.2 | -1.04% | 18 | 300 | 20,165 |
| 2017-07-04 | 69.8 | 67.6 | 69.8 | 65.7 | +0.90% | 27 | 1,240 | 82,965 |
| 2017-07-03 | 65.8 | 67 | 69.8 | 65.8 | +1.98% | 28 | 600 | 40,338 |
| 2017-06-30 | 66.8 | 65.7 | 67.9 | 65.7 | -1.65% | 5 | 130 | 8,595 |
| 2017-06-29 | 67.4 | 66.8 | 74.8 | 66.8 | +2.14% | 63 | 15,800 | 1,142,589 |
| 2017-06-28 | 71.3 | 65.4 | 71.3 | 65.4 | -12.57% | 33 | 1,570 | 107,369 |
| 2017-06-27 | 58.4 | 74.8 | 74.8 | 58.3 | +19.87% | 39 | 5,090 | 333,508 |
| 2017-06-26 | 61 | 62.4 | 65.4 | 56.5 | +2.63% | 21 | 920 | 54,354 |
| 2017-06-23 | 59.9 | 60.8 | 60.8 | 55.9 | +3.05% | 16 | 2,170 | 128,339 |
| 2017-06-22 | 58.2 | 59 | 60.6 | 58.1 | 0.00% | 20 | 3,850 | 227,260 |
| 2017-06-21 | 59 | 59 | 59 | 58.9 | 0.00% | 6 | 2,830 | 166,969 |
| 2017-06-20 | 59 | 59 | 59.1 | 55.5 | -1.50% | 32 | 4,570 | 268,544 |
| 2017-06-19 | 61 | 59.9 | 61 | 59 | +1.53% | 14 | 3,170 | 188,091 |
| 2017-06-16 | 58.7 | 59 | 59.3 | 56.6 | +2.43% | 37 | 7,900 | 465,926 |
| 2017-06-15 | 56.9 | 57.6 | 57.8 | 54.9 | -2.37% | 51 | 3,010 | 168,587 |
| 2017-06-14 | 59 | 59 | 60.6 | 59 | -2.96% | 15 | 1,600 | 95,381 |
| 2017-06-13 | 59 | 60.8 | 61 | 56.9 | +3.05% | 20 | 890 | 52,250 |
| 2017-06-09 | 61 | 59 | 61 | 56 | +2.43% | 12 | 290 | 16,850 |
| 2017-06-08 | 57.6 | 57.6 | 57.6 | 56 | -0.35% | 13 | 490 | 28,182 |
| 2017-06-07 | 59.9 | 57.8 | 62.1 | 57.8 | +0.52% | 14 | 240 | 14,272 |
| 2017-06-06 | 60 | 57.5 | 60 | 57.3 | -0.86% | 8 | 1,220 | 70,707 |
| 2017-06-05 | 59.2 | 58 | 59.2 | 54.7 | +0.35% | 13 | 590 | 34,250 |
| 2017-06-02 | 59.7 | 57.8 | 59.7 | 54.1 | +0.70% | 35 | 2,060 | 116,216 |
| 2017-06-01 | 57.7 | 57.4 | 57.9 | 55.1 | +3.24% | 13 | 320 | 18,455 |
| 2017-05-31 | 55.4 | 55.6 | 57.9 | 55.1 | +1.83% | 26 | 2,210 | 127,143 |
| 2017-05-30 | 54.3 | 54.6 | 54.6 | 54.3 | 0.00% | 8 | 1,350 | 73,694 |
| 2017-05-29 | 54.9 | 54.6 | 54.9 | 54.1 | +0.18% | 24 | 820 | 44,707 |
| 2017-05-26 | 55 | 54.5 | 55.5 | 54 | -0.91% | 30 | 3,780 | 205,842 |
| 2017-05-25 | 54.8 | 55 | 55 | 54.5 | 0.00% | 14 | 740 | 40,592 |
| 2017-05-24 | 54 | 55 | 55 | 54 | +1.29% | 6 | 80 | 4,375 |
| 2017-05-23 | 54.4 | 54.3 | 54.9 | 54.1 | -0.55% | 35 | 2,520 | 137,207 |
| 2017-05-22 | 55 | 54.6 | 55 | 54.3 | -1.09% | 22 | 3,980 | 217,027 |
| 2017-05-19 | 55.9 | 55.2 | 55.9 | 54.8 | +0.18% | 9 | 290 | 15,990 |
| 2017-05-18 | 55.2 | 55.1 | 55.5 | 54.5 | -1.43% | 36 | 5,000 | 275,390 |
| 2017-05-17 | 55.4 | 55.9 | 55.9 | 55 | +0.72% | 37 | 1,200 | 66,125 |
| 2017-05-16 | 55.7 | 55.5 | 57.4 | 55.5 | -2.46% | 14 | 670 | 37,268 |
| 2017-05-15 | 55.2 | 56.9 | 57 | 55.1 | +0.53% | 20 | 590 | 32,807 |
| 2017-05-12 | 55.6 | 56.6 | 56.8 | 55.5 | +0.89% | 15 | 240 | 13,511 |
| 2017-05-11 | 56.8 | 56.1 | 57.5 | 55.2 | +0.18% | 38 | 740 | 41,739 |
| 2017-05-10 | 56.8 | 56 | 56.9 | 56 | -0.53% | 5 | 50 | 2,828 |
| 2017-05-05 | 55.3 | 56.3 | 56.9 | 55 | +1.81% | 37 | 1,270 | 70,793 |
| 2017-05-04 | 56.6 | 55.3 | 58.4 | 55 | -1.43% | 62 | 2,280 | 126,105 |
| 2017-05-03 | 56.2 | 56.1 | 56.3 | 55 | +0.54% | 140 | 9,220 | 511,239 |
| 2017-05-02 | 61 | 55.8 | 61.7 | 55.5 | -10.14% | 197 | 19,740 | 1,129,597 |
| 2017-04-28 | 61.1 | 62.1 | 64.1 | 56.7 | -4.17% | 73 | 12,230 | 754,764 |
| 2017-04-27 | 64.8 | 64.8 | 64.8 | 64.8 | 0.00% | 1 | 50 | 3,240 |
| 2017-04-26 | 64.9 | 64.8 | 64.9 | 64.6 | +4.01% | 8 | 310 | 20,066 |
| 2017-04-25 | 62.6 | 62.3 | 64.9 | 62.3 | -0.64% | 18 | 1,320 | 82,834 |
| 2017-04-24 | 61.6 | 62.7 | 63 | 61.2 | +0.16% | 16 | 590 | 36,506 |
| 2017-04-21 | 61 | 62.6 | 62.6 | 59.9 | +0.97% | 12 | 1,120 | 68,151 |
| 2017-04-20 | 61.4 | 62 | 62.6 | 60.1 | -1.74% | 10 | 270 | 16,352 |
| 2017-04-19 | 63.3 | 63.1 | 64.4 | 61.2 | -3.96% | 10 | 170 | 10,673 |
| 2017-04-18 | 66.4 | 65.7 | 66.4 | 63.4 | -0.90% | 7 | 430 | 27,496 |
| 2017-04-17 | 61.7 | 66.3 | 66.3 | 61.6 | +2.16% | 5 | 60 | 3,784 |
| 2017-04-14 | 65 | 64.9 | 65 | 64.9 | +1.41% | 3 | 220 | 14,298 |
| 2017-04-13 | 62.8 | 64 | 64 | 61 | -0.93% | 32 | 1,960 | 120,642 |
| 2017-04-12 | 65.5 | 64.6 | 65.5 | 63 | -4.01% | 33 | 1,310 | 84,267 |
| 2017-04-11 | 67.9 | 67.3 | 68.4 | 65.2 | -1.61% | 22 | 1,290 | 85,587 |
| 2017-04-10 | 69.2 | 68.4 | 69.5 | 68.4 | -1.30% | 4 | 120 | 8,309 |
| 2017-04-07 | 70.2 | 69.3 | 70.2 | 65.9 | -0.86% | 39 | 1,090 | 74,320 |
| 2017-04-06 | 70 | 69.9 | 70 | 69.6 | +0.14% | 5 | 230 | 16,063 |
| 2017-04-05 | 70.7 | 69.8 | 70.7 | 69.8 | -1.13% | 6 | 300 | 21,061 |
| 2017-04-04 | 69.6 | 70.6 | 70.6 | 69.6 | +1.73% | 6 | 270 | 18,872 |
| 2017-04-03 | 68.3 | 69.4 | 69.4 | 68.2 | -0.43% | 14 | 190 | 13,094 |
| 2017-03-31 | 68.5 | 69.7 | 69.7 | 67.7 | -0.71% | 11 | 620 | 42,112 |
| 2017-03-30 | 68 | 70.2 | 70.2 | 67.6 | -1.27% | 19 | 730 | 49,712 |
| 2017-03-29 | 69.6 | 71.1 | 71.1 | 67.1 | 0.00% | 24 | 1,140 | 78,099 |
| 2017-03-28 | 71.1 | 71.1 | 71.1 | 71.1 | -1.11% | 1 | 10 | 711 |
| 2017-03-27 | 68.2 | 71.9 | 72.5 | 68.2 | -0.14% | 7 | 70 | 4,971 |
| 2017-03-24 | 71.8 | 72 | 78.2 | 68.8 | +1.69% | 10 | 310 | 22,096 |
| 2017-03-23 | 70.7 | 70.8 | 70.8 | 70.7 | -0.98% | 2 | 20 | 1,415 |
| 2017-03-22 | 69.5 | 71.5 | 71.7 | 69.3 | +0.28% | 9 | 1,180 | 84,179 |
| 2017-03-21 | 71.3 | 71.3 | 71.3 | 71.3 | +0.42% | 1 | 20 | 1,426 |
| 2017-03-20 | 68.2 | 71 | 71 | 67.7 | +0.28% | 13 | 430 | 29,507 |
| 2017-03-17 | 68.2 | 70.8 | 70.8 | 68.2 | -0.70% | 17 | 1,380 | 94,640 |
| 2017-03-16 | 68.4 | 71.3 | 71.3 | 68.4 | 0.00% | 5 | 50 | 3,529 |
| 2017-03-15 | 69.3 | 71.3 | 71.3 | 68.9 | +0.56% | 4 | 210 | 14,506 |
| 2017-03-14 | 70.2 | 70.9 | 70.9 | 69.2 | -0.56% | 11 | 450 | 31,516 |
| 2017-03-13 | 69.1 | 71.3 | 71.3 | 67.2 | +1.13% | 25 | 850 | 58,060 |
| 2017-03-10 | 71.3 | 70.5 | 71.5 | 70.5 | -0.84% | 9 | 440 | 31,357 |
| 2017-03-09 | 73.9 | 71.1 | 77 | 66.1 | -0.84% | 86 | 3,300 | 234,071 |
| 2017-03-07 | 73.9 | 71.7 | 73.9 | 70.8 | -2.85% | 5 | 80 | 5,743 |
| 2017-03-06 | 70 | 73.8 | 74 | 69.9 | +4.98% | 32 | 430 | 31,167 |
| 2017-03-03 | 71.1 | 70.3 | 71.1 | 70 | -0.99% | 7 | 210 | 14,788 |
| 2017-03-02 | 71.8 | 71 | 72.1 | 68.3 | -1.39% | 38 | 1,420 | 100,127 |
| 2017-03-01 | 71.8 | 72 | 72.8 | 69 | -1.10% | 26 | 2,180 | 152,076 |
| 2017-02-28 | 72.2 | 72.8 | 72.9 | 66 | -1.09% | 87 | 6,500 | 453,271 |
| 2017-02-27 | 72.8 | 73.6 | 73.8 | 72.1 | +1.80% | 29 | 910 | 66,243 |
| 2017-02-24 | 74.1 | 72.3 | 74.1 | 69.1 | -2.82% | 56 | 2,920 | 206,275 |
| 2017-02-22 | 74.5 | 74.4 | 74.5 | 74.2 | -0.13% | 14 | 200 | 14,873 |
| 2017-02-21 | 75.3 | 74.5 | 77.1 | 74.1 | -0.13% | 18 | 250 | 18,927 |
| 2017-02-20 | 74.6 | 74.6 | 74.6 | 74.6 | +0.13% | 8 | 260 | 19,396 |
| 2017-02-17 | 75.7 | 74.5 | 75.8 | 74.5 | -0.67% | 17 | 260 | 19,523 |
| 2017-02-16 | 76 | 75 | 76.4 | 74.9 | -0.66% | 14 | 380 | 28,674 |
| 2017-02-15 | 75.2 | 75.5 | 76.5 | 70 | -3.70% | 38 | 4,450 | 326,554 |
| 2017-02-14 | 78.8 | 78.4 | 78.8 | 78 | -0.63% | 5 | 170 | 13,328 |
| 2017-02-13 | 75.5 | 78.9 | 78.9 | 72.7 | +3.68% | 20 | 2,720 | 205,256 |
| 2017-02-10 | 71 | 76.1 | 77 | 65.7 | -3.55% | 68 | 3,280 | 237,058 |
| 2017-02-09 | 79.8 | 78.9 | 83.8 | 77.7 | +0.13% | 29 | 1,610 | 129,569 |
| 2017-02-08 | 73.4 | 78.8 | 78.8 | 73.4 | +4.79% | 81 | 3,920 | 293,915 |
| 2017-02-07 | 74.4 | 75.2 | 75.2 | 73.3 | -0.40% | 8 | 380 | 27,951 |
| 2017-02-06 | 76.1 | 75.5 | 76.1 | 75.5 | -3.82% | 4 | 150 | 11,339 |
| 2017-02-03 | 75 | 78.5 | 78.5 | 74.5 | +1.55% | 7 | 680 | 51,233 |
| 2017-02-02 | 74.6 | 77.3 | 77.7 | 73.3 | +4.04% | 17 | 1,160 | 88,644 |
| 2017-02-01 | 73.3 | 74.3 | 79 | 70.8 | -5.83% | 43 | 2,600 | 189,777 |
| 2017-01-31 | 76.9 | 78.9 | 78.9 | 76.9 | +5.20% | 3 | 70 | 5,503 |
| 2017-01-30 | 77.9 | 75 | 78 | 75 | -1.83% | 8 | 1,140 | 88,602 |
| 2017-01-27 | 76.4 | 76.4 | 76.4 | 76.4 | -1.04% | 1 | 20 | 1,528 |
| 2017-01-26 | 78.9 | 77.2 | 79 | 77.2 | +1.58% | 3 | 30 | 2,351 |
| 2017-01-25 | 76 | 76 | 78.6 | 76 | 0.00% | 6 | 80 | 6,229 |
| 2017-01-24 | 74.2 | 76 | 79.1 | 74.1 | +4.83% | 36 | 1,520 | 117,163 |
| 2017-01-23 | 71.6 | 72.5 | 74.2 | 71.6 | -2.03% | 5 | 670 | 49,494 |
| 2017-01-20 | 73 | 74 | 74 | 73 | +1.51% | 4 | 6,440 | 470,620 |
| 2017-01-19 | 72.3 | 72.9 | 73 | 70.5 | -2.02% | 45 | 28,180 | 2,050,185 |
| 2017-01-18 | 74.9 | 74.4 | 74.9 | 74.4 | -0.80% | 5 | 4,550 | 340,220 |
| 2017-01-17 | 73.4 | 75 | 75 | 73.3 | +0.13% | 8 | 130 | 9,657 |
| 2017-01-16 | 72.4 | 74.9 | 75 | 71.8 | +2.88% | 9 | 540 | 39,839 |
| 2017-01-13 | 75 | 72.8 | 75 | 72.6 | -1.62% | 8 | 670 | 50,110 |
| 2017-01-12 | 75 | 74 | 75 | 66.1 | -1.20% | 17 | 960 | 71,147 |
| 2017-01-11 | 73 | 74.9 | 75 | 72.4 | +2.60% | 33 | 26,290 | 1,970,297 |
| 2017-01-10 | 77.7 | 73 | 77.7 | 73 | -1.35% | 19 | 3,130 | 233,537 |
| 2017-01-09 | 79.4 | 74 | 79.4 | 74 | -3.90% | 17 | 6,230 | 466,638 |
| 2017-01-06 | 78.3 | 77 | 78.3 | 76.9 | -2.41% | 16 | 270 | 20,855 |
| 2017-01-05 | 73.8 | 78.9 | 79.7 | 70.4 | +6.77% | 154 | 9,210 | 702,893 |
| 2017-01-04 | 70.5 | 73.9 | 73.9 | 69.2 | +5.27% | 55 | 2,230 | 161,973 |
| 2017-01-03 | 69.9 | 70.2 | 72 | 69.9 | 0.00% | 13 | 550 | 39,170 |