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) |
|---|---|---|---|---|---|---|---|---|
| 2018-12-29 | 71.8 | 71.8 | 71.8 | 71.8 | -0.28% | 1 | 10 | 718 |
| 2018-12-28 | 68.4 | 72 | 73.2 | 68.4 | +0.70% | 9 | 200 | 13,886 |
| 2018-12-27 | 70.2 | 71.5 | 71.5 | 65.3 | -0.14% | 13 | 650 | 44,932 |
| 2018-12-26 | 74.7 | 71.6 | 74.7 | 68.1 | +1.13% | 8 | 80 | 5,663 |
| 2018-12-25 | 74.7 | 70.8 | 74.7 | 69.1 | -1.39% | 15 | 610 | 42,661 |
| 2018-12-24 | 71.7 | 71.8 | 74.8 | 68.2 | -2.18% | 8 | 320 | 22,129 |
| 2018-12-21 | 70 | 73.4 | 73.4 | 67.5 | +5.01% | 5 | 1,110 | 77,555 |
| 2018-12-20 | 67.1 | 69.9 | 69.9 | 66.5 | +3.71% | 8 | 1,820 | 123,447 |
| 2018-12-19 | 67.3 | 67.4 | 67.6 | 67.3 | 0.00% | 8 | 2,510 | 169,264 |
| 2018-12-18 | 67.1 | 67.4 | 67.4 | 67 | 0.00% | 6 | 2,070 | 139,095 |
| 2018-12-17 | 69.5 | 67.4 | 69.5 | 67.2 | -2.88% | 17 | 1,560 | 105,423 |
| 2018-12-14 | 73.1 | 69.4 | 73.1 | 55 | -4.93% | 99 | 10,510 | 708,570 |
| 2018-12-13 | 72.9 | 73 | 75 | 71.6 | +2.10% | 15 | 500 | 36,389 |
| 2018-12-12 | 73.3 | 71.5 | 73.3 | 71.5 | -0.14% | 2 | 100 | 7,168 |
| 2018-12-11 | 73.5 | 71.6 | 73.5 | 69 | -5.67% | 22 | 2,850 | 204,102 |
| 2018-12-06 | 75.9 | 75.9 | 75.9 | 75.9 | +0.66% | 2 | 20 | 1,518 |
| 2018-12-05 | 75.8 | 75.4 | 75.8 | 75.4 | +0.40% | 2 | 20 | 1,512 |
| 2018-12-04 | 74.1 | 75.1 | 75.1 | 74.1 | -0.53% | 4 | 50 | 3,734 |
| 2018-12-03 | 75.1 | 75.5 | 75.6 | 75 | 0.00% | 12 | 350 | 26,278 |
| 2018-11-30 | 75.4 | 75.5 | 75.5 | 75.4 | +0.27% | 2 | 510 | 38,504 |
| 2018-11-29 | 75.6 | 75.3 | 75.6 | 75.3 | +0.94% | 5 | 350 | 26,361 |
| 2018-11-28 | 75.6 | 74.6 | 75.6 | 73.5 | -0.53% | 6 | 60 | 4,468 |
| 2018-11-27 | 75.5 | 75 | 75.5 | 75 | -2.98% | 13 | 950 | 71,550 |
| 2018-11-26 | 74.5 | 77.3 | 77.3 | 74.5 | +1.71% | 8 | 180 | 13,565 |
| 2018-11-23 | 75.5 | 76 | 76 | 74.1 | -1.81% | 4 | 60 | 4,482 |
| 2018-11-22 | 75.9 | 77.4 | 77.4 | 75.9 | 0.00% | 5 | 200 | 15,235 |
| 2018-11-21 | 77.4 | 77.4 | 77.4 | 77.4 | +1.98% | 1 | 50 | 3,870 |
| 2018-11-20 | 76.2 | 75.9 | 76.2 | 75.9 | 0.00% | 3 | 1,770 | 134,366 |
| 2018-11-19 | 75.5 | 75.9 | 78 | 75.3 | +2.29% | 39 | 7,480 | 571,638 |
| 2018-11-16 | 75.7 | 74.2 | 77.4 | 73.1 | -4.13% | 30 | 2,620 | 196,724 |
| 2018-11-14 | 80.7 | 77.4 | 80.7 | 76.3 | -0.26% | 10 | 190 | 14,692 |
| 2018-11-13 | 81.5 | 77.6 | 81.5 | 75.4 | -1.15% | 24 | 4,190 | 319,303 |
| 2018-11-12 | 77.6 | 78.5 | 79 | 77.6 | -2.36% | 10 | 470 | 36,800 |
| 2018-11-09 | 80.3 | 80.4 | 80.4 | 80.3 | +1.52% | 2 | 100 | 8,032 |
| 2018-11-07 | 79.4 | 79.2 | 79.4 | 77.7 | -0.13% | 3 | 30 | 2,363 |
| 2018-11-06 | 80 | 79.3 | 80 | 77 | -0.88% | 11 | 1,670 | 132,570 |
| 2018-11-02 | 80.9 | 80 | 80.9 | 80 | +0.25% | 4 | 50 | 4,016 |
| 2018-11-01 | 79.8 | 79.8 | 81.6 | 79.7 | -2.09% | 8 | 220 | 17,705 |
| 2018-10-31 | 81.5 | 81.5 | 81.5 | 81.5 | +0.62% | 1 | 10 | 815 |
| 2018-10-30 | 79.7 | 81 | 81 | 79.7 | +1.38% | 2 | 50 | 3,998 |
| 2018-10-29 | 81.5 | 79.9 | 81.5 | 79.9 | +0.13% | 2 | 40 | 3,212 |
| 2018-10-26 | 79.9 | 79.8 | 79.9 | 79.7 | -0.13% | 8 | 520 | 41,470 |
| 2018-10-25 | 80 | 79.9 | 80 | 79.9 | -0.37% | 6 | 100 | 7,992 |
| 2018-10-24 | 82.8 | 80.2 | 82.8 | 80.1 | -1.60% | 4 | 1,060 | 86,211 |
| 2018-10-23 | 88 | 81.5 | 91 | 77.3 | -5.23% | 31 | 770 | 63,603 |
| 2018-10-22 | 81.8 | 86 | 87 | 81.5 | +7.63% | 50 | 5,370 | 452,654 |
| 2018-10-19 | 79.9 | 79.9 | 79.9 | 79.8 | -0.12% | 3 | 330 | 26,341 |
| 2018-10-18 | 79.7 | 80 | 80.7 | 79.7 | -2.44% | 4 | 50 | 4,007 |
| 2018-10-17 | 82 | 82 | 82 | 80.4 | +5.13% | 7 | 4,320 | 353,644 |
| 2018-10-16 | 75.9 | 78 | 80 | 75.9 | +0.39% | 22 | 8,690 | 690,918 |
| 2018-10-15 | 75.8 | 77.7 | 77.9 | 75.7 | -0.26% | 10 | 330 | 25,301 |
| 2018-10-12 | 77.3 | 77.9 | 78.5 | 73.1 | 0.00% | 20 | 7,210 | 548,617 |
| 2018-10-11 | 77.2 | 77.9 | 77.9 | 71.2 | -2.50% | 40 | 10,350 | 769,956 |
| 2018-10-10 | 80.2 | 79.9 | 82.8 | 75.4 | -3.62% | 25 | 12,120 | 963,007 |
| 2018-10-09 | 75.9 | 82.9 | 83.2 | 75.9 | +9.37% | 24 | 4,670 | 361,086 |
| 2018-10-08 | 75.7 | 75.8 | 75.9 | 75.7 | +1.20% | 4 | 610 | 46,224 |
| 2018-10-05 | 77.4 | 74.9 | 79.4 | 74.9 | -4.46% | 32 | 3,810 | 292,891 |
| 2018-10-04 | 83.3 | 78.4 | 83.3 | 78.4 | -7.98% | 12 | 500 | 39,860 |
| 2018-10-03 | 85.3 | 85.2 | 85.3 | 85.2 | +0.47% | 2 | 80 | 6,823 |
| 2018-10-01 | 85.6 | 84.8 | 86 | 80.2 | -1.74% | 28 | 6,580 | 550,656 |
| 2018-09-28 | 84.1 | 86.3 | 91 | 84.1 | +3.60% | 69 | 12,590 | 1,113,333 |
| 2018-09-27 | 82.5 | 83.3 | 84.9 | 81.1 | +6.93% | 42 | 2,160 | 179,843 |
| 2018-09-26 | 79.5 | 77.9 | 89.8 | 75.2 | +5.27% | 42 | 6,510 | 519,394 |
| 2018-09-25 | 76.3 | 74 | 89.8 | 70.1 | -3.14% | 42 | 3,600 | 280,007 |
| 2018-09-24 | 79 | 76.4 | 79.1 | 76.4 | -3.29% | 14 | 900 | 70,079 |
| 2018-09-21 | 82.1 | 79 | 82.1 | 79 | -1.86% | 31 | 4,950 | 393,205 |
| 2018-09-20 | 77.1 | 80.5 | 88 | 77.1 | +3.21% | 83 | 36,160 | 2,883,698 |
| 2018-09-19 | 72.2 | 78 | 78 | 72.2 | +6.70% | 76 | 14,080 | 1,069,544 |
| 2018-09-18 | 73.2 | 73.1 | 73.2 | 72.1 | -0.27% | 4 | 140 | 10,152 |
| 2018-09-17 | 72 | 73.3 | 74 | 69.9 | +1.95% | 42 | 7,960 | 578,608 |
| 2018-09-14 | 69.9 | 71.9 | 72.9 | 69.9 | 0.00% | 16 | 2,000 | 142,963 |
| 2018-09-13 | 71.6 | 71.9 | 71.9 | 70.2 | +0.14% | 3 | 90 | 6,433 |
| 2018-09-12 | 73.5 | 71.8 | 73.5 | 67.2 | +1.84% | 46 | 12,040 | 849,794 |
| 2018-09-11 | 63.4 | 70.5 | 75 | 63.4 | +8.80% | 122 | 18,500 | 1,299,224 |
| 2018-09-10 | 63.8 | 64.8 | 65.8 | 63.6 | +1.57% | 20 | 1,230 | 79,600 |
| 2018-09-07 | 65.4 | 63.8 | 65.4 | 63.8 | -4.92% | 9 | 1,010 | 65,727 |
| 2018-09-06 | 65.9 | 67.1 | 67.3 | 65.5 | +1.36% | 12 | 910 | 59,875 |
| 2018-09-05 | 70.2 | 66.2 | 72.2 | 66.1 | -5.83% | 58 | 4,760 | 330,402 |
| 2018-09-04 | 67.9 | 70.3 | 73.6 | 66 | +4.61% | 107 | 12,980 | 911,839 |
| 2018-09-03 | 63.5 | 67.2 | 69.9 | 63.1 | +6.33% | 149 | 17,100 | 1,142,599 |
| 2018-08-31 | 57.4 | 63.2 | 63.5 | 56.2 | +7.85% | 117 | 28,830 | 1,739,367 |
| 2018-08-30 | 59 | 58.6 | 59.2 | 58 | +0.86% | 35 | 13,720 | 803,055 |
| 2018-08-29 | 60.5 | 58.1 | 62.8 | 57.5 | -3.33% | 80 | 20,400 | 1,220,352 |
| 2018-08-28 | 54.2 | 60.1 | 60.5 | 54.2 | +9.47% | 83 | 7,240 | 413,186 |
| 2018-08-27 | 53.9 | 54.9 | 54.9 | 53.8 | +1.86% | 18 | 420 | 22,908 |
| 2018-08-24 | 53.9 | 53.9 | 53.9 | 53.9 | 0.00% | 3 | 40 | 2,156 |
| 2018-08-23 | 53.4 | 53.9 | 53.9 | 53.3 | +0.75% | 8 | 210 | 11,288 |
| 2018-08-22 | 54 | 53.5 | 54 | 53.5 | -0.93% | 17 | 550 | 29,534 |
| 2018-08-21 | 54.9 | 54 | 55.2 | 54 | -1.64% | 27 | 2,100 | 113,843 |
| 2018-08-20 | 54 | 54.9 | 54.9 | 53.9 | +0.18% | 10 | 670 | 36,506 |
| 2018-08-17 | 54 | 54.8 | 54.8 | 53.9 | +1.11% | 10 | 500 | 27,083 |
| 2018-08-16 | 53.9 | 54.2 | 55 | 53.9 | +0.56% | 13 | 510 | 27,743 |
| 2018-08-15 | 53.9 | 53.9 | 54 | 53.8 | +0.19% | 8 | 500 | 26,948 |
| 2018-08-14 | 55 | 53.8 | 55.4 | 53.8 | -2.71% | 35 | 8,020 | 434,343 |
| 2018-08-13 | 53.4 | 55.3 | 55.3 | 53 | +1.84% | 27 | 2,520 | 137,701 |
| 2018-08-10 | 54.4 | 54.3 | 55.2 | 53.6 | -2.16% | 94 | 19,200 | 1,037,646 |
| 2018-08-09 | 56.1 | 55.5 | 56.8 | 54.2 | -2.80% | 178 | 12,660 | 699,777 |
| 2018-08-08 | 58.7 | 57.1 | 58.7 | 56.1 | -1.38% | 83 | 7,910 | 448,706 |
| 2018-08-07 | 58.3 | 57.9 | 58.3 | 57.8 | -1.36% | 8 | 130 | 7,544 |
| 2018-08-06 | 58.8 | 58.7 | 59.1 | 57.6 | -0.34% | 45 | 2,160 | 125,327 |
| 2018-08-03 | 59.5 | 58.9 | 59.5 | 57.5 | -1.01% | 27 | 1,790 | 105,115 |
| 2018-08-02 | 59.9 | 59.5 | 59.9 | 57.2 | -1.00% | 21 | 2,770 | 164,007 |
| 2018-08-01 | 59.9 | 60.1 | 60.1 | 59.9 | -1.96% | 4 | 40 | 2,401 |
| 2018-07-31 | 61.3 | 61.3 | 61.3 | 61.3 | -0.16% | 1 | 10 | 613 |
| 2018-07-30 | 60.5 | 61.4 | 62.2 | 59.1 | +2.33% | 14 | 870 | 52,901 |
| 2018-07-27 | 59 | 60 | 60 | 58.7 | +1.87% | 27 | 1,760 | 104,445 |
| 2018-07-26 | 58.7 | 58.9 | 58.9 | 58.4 | +0.68% | 14 | 750 | 44,105 |
| 2018-07-25 | 57.9 | 58.5 | 58.7 | 57.9 | -0.68% | 18 | 1,080 | 62,994 |
| 2018-07-24 | 58.9 | 58.9 | 59 | 58.8 | -0.17% | 7 | 180 | 10,596 |
| 2018-07-23 | 59.3 | 59 | 59.3 | 59 | 0.00% | 3 | 130 | 7,700 |
| 2018-07-20 | 59 | 59 | 59 | 59 | 0.00% | 3 | 240 | 14,160 |
| 2018-07-18 | 57.3 | 59 | 59 | 57.3 | +1.90% | 11 | 1,560 | 91,838 |
| 2018-07-17 | 57.9 | 57.9 | 57.9 | 57.9 | -0.52% | 6 | 200 | 11,580 |
| 2018-07-16 | 58.6 | 58.2 | 58.9 | 57 | -1.02% | 20 | 1,380 | 80,218 |
| 2018-07-13 | 58.5 | 58.8 | 58.9 | 58.2 | +0.51% | 10 | 100 | 5,856 |
| 2018-07-12 | 58.2 | 58.5 | 58.5 | 58.2 | -0.34% | 6 | 2,540 | 147,886 |
| 2018-07-11 | 58.6 | 58.7 | 58.7 | 58.6 | +0.86% | 19 | 380 | 22,302 |
| 2018-07-10 | 58.2 | 58.2 | 58.2 | 57.1 | +0.34% | 9 | 1,070 | 61,961 |
| 2018-07-09 | 57.2 | 58 | 58 | 57.1 | +0.52% | 8 | 490 | 28,197 |
| 2018-07-06 | 57.7 | 57.7 | 57.7 | 57.7 | -0.69% | 1 | 70 | 4,039 |
| 2018-07-05 | 57.7 | 58.1 | 58.7 | 57.7 | +0.52% | 9 | 2,380 | 138,124 |
| 2018-07-03 | 58.4 | 57.8 | 58.4 | 56.9 | +1.40% | 18 | 1,150 | 65,706 |
| 2018-07-02 | 57.3 | 57 | 58.4 | 57 | -2.06% | 36 | 10,090 | 576,223 |
| 2018-06-29 | 57.8 | 58.2 | 58.4 | 57 | -1.36% | 42 | 5,220 | 300,234 |
| 2018-06-28 | 59.3 | 59 | 59.4 | 59 | -1.01% | 3 | 110 | 6,526 |
| 2018-06-27 | 57.4 | 59.6 | 60.8 | 57.3 | +3.83% | 31 | 3,320 | 195,963 |
| 2018-06-26 | 58.3 | 57.4 | 58.9 | 56.9 | +0.35% | 50 | 7,540 | 431,051 |
| 2018-06-25 | 56.4 | 57.2 | 58.1 | 56.2 | +1.06% | 23 | 1,710 | 97,854 |
| 2018-06-22 | 57.8 | 56.6 | 57.8 | 56.4 | -3.25% | 179 | 20,700 | 1,175,935 |
| 2018-06-21 | 58.5 | 58.5 | 58.8 | 58.5 | 0.00% | 6 | 550 | 32,183 |
| 2018-06-20 | 57.8 | 58.5 | 58.5 | 57.3 | +1.04% | 36 | 12,190 | 701,721 |
| 2018-06-19 | 59.4 | 57.9 | 59.4 | 57.9 | -0.17% | 27 | 3,580 | 207,639 |
| 2018-06-18 | 59 | 58 | 59 | 58 | -2.85% | 29 | 3,190 | 185,471 |
| 2018-06-15 | 59.1 | 59.7 | 59.7 | 58.9 | -0.33% | 8 | 740 | 43,736 |
| 2018-06-14 | 58.4 | 59.9 | 60.4 | 58 | +1.53% | 36 | 12,010 | 699,175 |
| 2018-06-13 | 59.6 | 59 | 60.1 | 57.8 | -2.16% | 26 | 2,810 | 167,040 |
| 2018-06-11 | 60.7 | 60.3 | 60.9 | 59.9 | +1.69% | 12 | 1,760 | 106,974 |
| 2018-06-09 | 57.8 | 59.3 | 59.3 | 57.8 | +3.13% | 47 | 4,730 | 278,069 |
| 2018-06-08 | 58.9 | 57.5 | 59.3 | 57.4 | -2.21% | 123 | 17,990 | 1,043,105 |
| 2018-06-07 | 59.1 | 58.8 | 60 | 58.6 | -2.00% | 23 | 1,550 | 91,712 |
| 2018-06-06 | 60.9 | 60 | 61 | 58.4 | +0.33% | 58 | 4,770 | 283,109 |
| 2018-06-05 | 59 | 59.8 | 62.8 | 59 | +1.01% | 36 | 1,230 | 75,165 |
| 2018-06-04 | 59.1 | 59.2 | 60.1 | 58.4 | +0.34% | 33 | 2,110 | 125,367 |
| 2018-06-01 | 60.1 | 59 | 61.3 | 59 | -1.83% | 22 | 1,420 | 85,130 |
| 2018-05-31 | 59.1 | 60.1 | 60.2 | 59.1 | +0.17% | 12 | 1,220 | 73,013 |
| 2018-05-30 | 59.3 | 60 | 60.9 | 58.3 | -1.96% | 69 | 3,570 | 213,014 |
| 2018-05-29 | 59.6 | 61.2 | 61.2 | 59.6 | +2.68% | 9 | 740 | 44,746 |
| 2018-05-28 | 61.2 | 59.6 | 61.2 | 59.6 | -2.61% | 20 | 1,060 | 64,036 |
| 2018-05-25 | 59 | 61.2 | 61.6 | 59 | +1.83% | 18 | 1,450 | 88,762 |
| 2018-05-24 | 59.1 | 60.1 | 60.7 | 59.1 | 0.00% | 4 | 140 | 8,360 |
| 2018-05-23 | 60.2 | 60.1 | 60.2 | 59.2 | +0.50% | 4 | 290 | 17,417 |
| 2018-05-22 | 62.3 | 59.8 | 62.3 | 59 | -1.32% | 79 | 19,900 | 1,178,289 |
| 2018-05-21 | 60.5 | 60.6 | 60.9 | 60.5 | -1.94% | 15 | 1,560 | 94,467 |
| 2018-05-18 | 61.1 | 61.8 | 61.8 | 61.1 | -0.32% | 7 | 370 | 22,644 |
| 2018-05-17 | 63.4 | 62 | 63.4 | 62 | -2.21% | 7 | 840 | 53,042 |
| 2018-05-16 | 64.1 | 63.4 | 64.1 | 63.4 | -3.65% | 7 | 600 | 38,074 |
| 2018-05-15 | 64.1 | 65.8 | 66.6 | 63.9 | +1.23% | 24 | 6,740 | 431,588 |
| 2018-05-14 | 67.2 | 65 | 67.2 | 65 | +1.40% | 4 | 1,500 | 98,160 |
| 2018-05-11 | 65.7 | 64.1 | 65.7 | 64.1 | -2.29% | 3 | 390 | 25,587 |
| 2018-05-10 | 63.1 | 65.6 | 67.5 | 63.1 | +3.63% | 31 | 3,600 | 235,736 |
| 2018-05-08 | 63.3 | 63.3 | 64 | 63.3 | 0.00% | 5 | 70 | 4,440 |
| 2018-05-07 | 64.2 | 63.3 | 64.2 | 62.4 | -0.63% | 9 | 410 | 25,894 |
| 2018-05-04 | 62.2 | 63.7 | 63.9 | 62.2 | -0.62% | 8 | 410 | 25,945 |
| 2018-05-03 | 62.3 | 64.1 | 64.4 | 62.3 | -0.16% | 10 | 540 | 34,365 |
| 2018-05-02 | 63.9 | 64.2 | 64.2 | 63.9 | +1.58% | 3 | 770 | 49,403 |
| 2018-04-30 | 63.2 | 63.2 | 63.3 | 63.2 | +0.48% | 4 | 110 | 6,956 |
| 2018-04-28 | 61.6 | 62.9 | 64 | 61.6 | -1.72% | 6 | 440 | 28,070 |
| 2018-04-27 | 60.8 | 64 | 64.4 | 60.8 | +3.90% | 53 | 9,920 | 631,257 |
| 2018-04-26 | 62 | 61.6 | 64 | 61.6 | +1.32% | 53 | 3,060 | 192,045 |
| 2018-04-25 | 59.2 | 60.8 | 64.9 | 59.2 | -0.65% | 47 | 2,770 | 173,804 |
| 2018-04-24 | 63.1 | 61.2 | 64 | 59 | -3.16% | 64 | 20,690 | 1,310,420 |
| 2018-04-23 | 63.6 | 63.2 | 63.6 | 61.4 | +1.94% | 6 | 390 | 24,411 |
| 2018-04-20 | 62 | 62 | 63.9 | 61.7 | -1.90% | 19 | 450 | 28,089 |
| 2018-04-19 | 63.8 | 63.2 | 63.8 | 60.4 | +1.94% | 9 | 570 | 35,589 |
| 2018-04-18 | 62.2 | 62 | 65.8 | 61.6 | -2.67% | 47 | 4,350 | 272,135 |
| 2018-04-17 | 61 | 63.7 | 65 | 60.6 | +3.24% | 92 | 4,180 | 266,619 |
| 2018-04-16 | 60.7 | 61.7 | 62.5 | 60.1 | +0.33% | 38 | 1,120 | 68,430 |
| 2018-04-13 | 61.9 | 61.5 | 63.6 | 60 | 0.00% | 101 | 4,680 | 285,901 |
| 2018-04-12 | 64.8 | 61.5 | 64.8 | 60.4 | +1.15% | 18 | 560 | 34,604 |
| 2018-04-11 | 61 | 60.8 | 62.5 | 60.3 | -0.16% | 37 | 690 | 42,416 |
| 2018-04-09 | 61.6 | 60.9 | 61.9 | 58.8 | -2.87% | 69 | 1,310 | 79,020 |
| 2018-04-06 | 62 | 62.7 | 65.5 | 61.1 | +1.13% | 76 | 1,010 | 63,041 |
| 2018-04-05 | 62.5 | 62 | 62.6 | 62 | +0.65% | 6 | 310 | 19,257 |
| 2018-04-04 | 63 | 61.6 | 63 | 61.6 | 0.00% | 6 | 250 | 15,559 |
| 2018-04-03 | 62.5 | 61.6 | 64 | 60.1 | -3.75% | 61 | 4,170 | 255,788 |
| 2018-04-02 | 62.7 | 64 | 68.5 | 61.8 | +0.63% | 103 | 2,580 | 167,848 |
| 2018-03-30 | 63.5 | 63.6 | 64.8 | 63.5 | -1.70% | 6 | 330 | 21,089 |
| 2018-03-29 | 64.5 | 64.7 | 64.7 | 64.5 | +0.31% | 4 | 180 | 11,644 |
| 2018-03-28 | 64.5 | 64.5 | 64.5 | 64.5 | 0.00% | 1 | 10 | 645 |
| 2018-03-27 | 64.6 | 64.5 | 64.6 | 64.5 | +2.38% | 2 | 30 | 1,936 |
| 2018-03-26 | 62.6 | 63 | 64.7 | 62.5 | -0.79% | 13 | 520 | 32,706 |
| 2018-03-23 | 63.7 | 63.5 | 64.1 | 63.5 | +0.79% | 12 | 170 | 10,864 |
| 2018-03-22 | 64.8 | 63 | 64.8 | 60.9 | +3.45% | 109 | 2,510 | 159,323 |
| 2018-03-21 | 61.3 | 60.9 | 61.3 | 60.9 | -0.81% | 6 | 70 | 4,278 |
| 2018-03-20 | 61.3 | 61.4 | 62 | 61.2 | -0.97% | 6 | 80 | 4,923 |
| 2018-03-19 | 62.5 | 62 | 62.6 | 61 | 0.00% | 28 | 1,630 | 99,747 |
| 2018-03-16 | 63.5 | 62 | 63.5 | 58 | -3.43% | 171 | 10,460 | 635,417 |
| 2018-03-15 | 63.6 | 64.2 | 64.2 | 62.6 | +0.31% | 37 | 12,960 | 811,627 |
| 2018-03-14 | 64.3 | 64 | 64.3 | 63.6 | -1.54% | 13 | 150 | 9,597 |
| 2018-03-13 | 64.4 | 65 | 65 | 64.4 | +0.93% | 10 | 290 | 18,707 |
| 2018-03-12 | 62.7 | 64.4 | 64.4 | 62.6 | +0.78% | 10 | 260 | 16,429 |
| 2018-03-09 | 63.9 | 63.9 | 63.9 | 63.9 | -0.31% | 1 | 10 | 639 |
| 2018-03-07 | 63.5 | 64.1 | 64.2 | 63.4 | -0.16% | 6 | 430 | 27,588 |
| 2018-03-06 | 62.4 | 64.2 | 64.3 | 62.3 | +1.10% | 15 | 4,660 | 299,108 |
| 2018-03-05 | 62.7 | 63.5 | 66.8 | 62.7 | +0.63% | 147 | 4,920 | 313,429 |
| 2018-03-02 | 65 | 63.1 | 65 | 62 | -1.71% | 54 | 1,770 | 110,691 |
| 2018-03-01 | 64.1 | 64.2 | 65.6 | 64.1 | -1.23% | 34 | 400 | 25,873 |
| 2018-02-28 | 65.8 | 65 | 69.4 | 64.2 | 0.00% | 48 | 610 | 40,175 |
| 2018-02-27 | 70.8 | 65 | 78.7 | 65 | -1.81% | 101 | 1,700 | 115,435 |
| 2018-02-26 | 63.9 | 66.2 | 67 | 62 | +1.69% | 60 | 1,660 | 106,657 |
| 2018-02-22 | 63.4 | 65.1 | 65.8 | 62.2 | +3.01% | 46 | 2,420 | 154,412 |
| 2018-02-20 | 62.6 | 63.2 | 63.2 | 62.2 | -0.32% | 8 | 130 | 8,140 |
| 2018-02-19 | 63.7 | 63.4 | 63.7 | 61.7 | -4.52% | 17 | 420 | 26,317 |
| 2018-02-16 | 62.3 | 66.4 | 67 | 62 | +6.92% | 71 | 1,710 | 109,375 |
| 2018-02-15 | 62 | 62.1 | 62.1 | 62 | +0.16% | 2 | 30 | 1,861 |
| 2018-02-14 | 62 | 62 | 62.2 | 61.5 | 0.00% | 8 | 110 | 6,809 |
| 2018-02-13 | 62.3 | 62 | 63.4 | 62 | -0.48% | 18 | 890 | 55,299 |
| 2018-02-12 | 63.4 | 62.3 | 64.6 | 62 | -0.95% | 10 | 590 | 36,762 |
| 2018-02-09 | 59.2 | 62.9 | 81.4 | 57 | +1.29% | 51 | 3,110 | 186,704 |
| 2018-02-08 | 63 | 62.1 | 63.3 | 62.1 | -1.43% | 8 | 230 | 14,424 |
| 2018-02-07 | 62.7 | 63 | 63.1 | 62.5 | +0.96% | 5 | 230 | 14,436 |
| 2018-02-06 | 62.7 | 62.4 | 63.3 | 61.6 | -0.64% | 30 | 1,080 | 67,118 |
| 2018-02-05 | 62.8 | 62.8 | 64.5 | 61.2 | 0.00% | 61 | 1,880 | 117,515 |
| 2018-02-02 | 65.1 | 62.8 | 65.4 | 62 | -3.38% | 56 | 1,250 | 78,743 |
| 2018-02-01 | 64.7 | 65 | 65 | 64 | +0.62% | 11 | 250 | 16,213 |
| 2018-01-31 | 64.9 | 64.6 | 64.9 | 63.3 | -1.67% | 30 | 640 | 40,797 |
| 2018-01-30 | 66.4 | 65.7 | 66.7 | 62 | -1.65% | 109 | 4,180 | 269,799 |
| 2018-01-29 | 67.7 | 66.8 | 68.5 | 65.1 | -3.75% | 72 | 3,760 | 250,881 |
| 2018-01-26 | 68.7 | 69.4 | 69.4 | 68 | +1.76% | 28 | 600 | 41,378 |
| 2018-01-25 | 67.6 | 68.2 | 68.2 | 66.7 | +2.87% | 40 | 560 | 37,643 |
| 2018-01-24 | 66.6 | 66.3 | 66.6 | 65.9 | -0.60% | 10 | 120 | 7,957 |
| 2018-01-23 | 68.5 | 66.7 | 68.5 | 65 | -4.03% | 92 | 5,300 | 349,684 |
| 2018-01-22 | 69.3 | 69.5 | 69.7 | 67.5 | +0.58% | 39 | 2,430 | 168,236 |
| 2018-01-19 | 68.8 | 69.1 | 69.2 | 67 | -1.29% | 45 | 1,680 | 114,304 |
| 2018-01-18 | 70.5 | 70 | 71 | 68.2 | -2.64% | 88 | 4,530 | 312,582 |
| 2018-01-17 | 72.3 | 71.9 | 72.3 | 70.3 | -1.64% | 23 | 650 | 46,111 |
| 2018-01-16 | 72.8 | 73.1 | 73.1 | 72.4 | +0.83% | 7 | 3,200 | 233,706 |
| 2018-01-15 | 74.7 | 72.5 | 76.7 | 72 | -2.68% | 51 | 1,130 | 83,061 |
| 2018-01-12 | 73.7 | 74.5 | 74.5 | 73.7 | +0.95% | 4 | 50 | 3,715 |
| 2018-01-11 | 73.8 | 73.8 | 73.8 | 73.7 | 0.00% | 4 | 50 | 3,688 |
| 2018-01-10 | 74.2 | 73.8 | 74.4 | 73.8 | +0.41% | 10 | 920 | 68,320 |
| 2018-01-09 | 74.4 | 73.5 | 74.4 | 73.5 | -1.21% | 8 | 680 | 50,061 |
| 2018-01-05 | 74.9 | 74.4 | 74.9 | 73 | -0.40% | 12 | 130 | 9,605 |
| 2018-01-04 | 73.7 | 74.7 | 74.7 | 73.7 | +2.33% | 18 | 470 | 34,924 |
| 2018-01-03 | 74.1 | 73 | 74.2 | 68.2 | 0.00% | 46 | 1,560 | 112,602 |