Газпром газораспределение Ростов-на-Дону
RTGZ
43800 ₽ +3.79% ↑История котировок RTGZ
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2017-12-29 | 18200 | 18050 | 18200 | 18050 | 0.00% | 4 | 4 | 72,350 |
| 2017-12-28 | 17600 | 18050 | 18300 | 17600 | 0.00% | 4 | 4 | 71,800 |
| 2017-12-27 | 18600 | 18050 | 18600 | 17500 | -4.24% | 6 | 6 | 108,200 |
| 2017-12-26 | 18800 | 18850 | 18850 | 18550 | -3.33% | 5 | 5 | 93,350 |
| 2017-12-25 | 18750 | 19500 | 19500 | 18750 | +4.00% | 5 | 6 | 115,450 |
| 2017-12-22 | 18750 | 18750 | 18750 | 18750 | +0.54% | 2 | 3 | 56,250 |
| 2017-12-21 | 19100 | 18650 | 20000 | 17800 | -1.84% | 58 | 177 | 3,507,650 |
| 2017-12-20 | 18600 | 19000 | 19100 | 18600 | +3.54% | 22 | 31 | 585,000 |
| 2017-12-19 | 17600 | 18350 | 18650 | 17050 | +5.46% | 30 | 30 | 537,400 |
| 2017-12-18 | 16300 | 17400 | 22000 | 15800 | +7.74% | 67 | 79 | 1,392,700 |
| 2017-12-15 | 16000 | 16150 | 16350 | 16000 | +0.31% | 3 | 3 | 48,500 |
| 2017-12-13 | 16050 | 16100 | 16300 | 16050 | -0.92% | 4 | 4 | 64,500 |
| 2017-12-12 | 16150 | 16250 | 16250 | 16000 | -0.31% | 4 | 4 | 64,550 |
| 2017-12-11 | 16200 | 16300 | 16350 | 16200 | +1.88% | 6 | 6 | 97,700 |
| 2017-12-08 | 16000 | 16000 | 16000 | 16000 | +0.63% | 5 | 21 | 336,000 |
| 2017-12-07 | 16050 | 15900 | 16300 | 15900 | -0.93% | 11 | 21 | 337,100 |
| 2017-12-06 | 16000 | 16050 | 16050 | 15850 | 0.00% | 6 | 10 | 159,150 |
| 2017-12-05 | 15700 | 16050 | 16050 | 15700 | +3.55% | 25 | 29 | 461,150 |
| 2017-12-04 | 16000 | 15500 | 16000 | 15200 | +3.33% | 16 | 27 | 419,200 |
| 2017-12-01 | 14650 | 15000 | 15650 | 14650 | +2.39% | 29 | 44 | 665,150 |
| 2017-11-30 | 14250 | 14650 | 14650 | 14250 | +4.27% | 6 | 7 | 100,650 |
| 2017-11-29 | 14050 | 14050 | 14050 | 14050 | 0.00% | 1 | 1 | 14,050 |
| 2017-11-28 | 14050 | 14050 | 14050 | 14050 | -0.71% | 1 | 1 | 14,050 |
| 2017-11-21 | 13900 | 14150 | 14150 | 13900 | +1.80% | 6 | 6 | 84,250 |
| 2017-11-20 | 13900 | 13900 | 13900 | 13900 | -0.36% | 2 | 2 | 27,800 |
| 2017-11-16 | 13950 | 13950 | 13950 | 13950 | -0.71% | 1 | 1 | 13,950 |
| 2017-11-15 | 14400 | 14050 | 14400 | 14050 | -1.06% | 5 | 5 | 70,900 |
| 2017-11-14 | 14250 | 14200 | 14250 | 14200 | -0.70% | 2 | 2 | 28,450 |
| 2017-11-13 | 14500 | 14300 | 14500 | 14300 | -1.38% | 3 | 3 | 43,300 |
| 2017-11-10 | 14300 | 14500 | 14500 | 14300 | +1.75% | 8 | 8 | 115,400 |
| 2017-11-09 | 14250 | 14250 | 14250 | 14250 | +1.06% | 1 | 1 | 14,250 |
| 2017-11-08 | 14350 | 14100 | 14350 | 14050 | -0.35% | 5 | 5 | 70,750 |
| 2017-11-07 | 14150 | 14150 | 14150 | 14150 | +0.35% | 2 | 2 | 28,300 |
| 2017-11-02 | 14200 | 14100 | 14250 | 12800 | -0.35% | 6 | 6 | 83,250 |
| 2017-11-01 | 13900 | 14150 | 14150 | 13900 | +1.07% | 4 | 4 | 56,150 |
| 2017-10-30 | 14000 | 14000 | 14100 | 14000 | +0.72% | 3 | 5 | 70,100 |
| 2017-10-27 | 14000 | 13900 | 14200 | 13900 | -1.07% | 5 | 5 | 70,050 |
| 2017-10-26 | 14100 | 14050 | 14100 | 14050 | -1.75% | 2 | 2 | 28,150 |
| 2017-10-25 | 14300 | 14300 | 14300 | 14300 | +1.42% | 1 | 1 | 14,300 |
| 2017-10-23 | 14150 | 14100 | 14150 | 14100 | -0.70% | 3 | 5 | 70,700 |
| 2017-10-20 | 14200 | 14200 | 14200 | 14200 | 0.00% | 1 | 1 | 14,200 |
| 2017-10-16 | 14150 | 14200 | 14200 | 12800 | -1.05% | 15 | 20 | 273,050 |
| 2017-10-12 | 14300 | 14350 | 14350 | 14150 | -1.03% | 10 | 10 | 142,600 |
| 2017-10-11 | 14450 | 14500 | 14500 | 14450 | +0.69% | 3 | 3 | 43,450 |
| 2017-10-10 | 14600 | 14400 | 14600 | 14250 | +1.05% | 9 | 10 | 143,900 |
| 2017-10-04 | 14300 | 14250 | 14300 | 14250 | 0.00% | 3 | 3 | 42,800 |
| 2017-10-03 | 14350 | 14250 | 14350 | 14250 | -0.70% | 5 | 9 | 128,450 |
| 2017-10-02 | 14350 | 14350 | 14350 | 14250 | -1.71% | 10 | 12 | 171,300 |
| 2017-09-29 | 14650 | 14600 | 14650 | 14600 | -0.68% | 4 | 4 | 58,500 |
| 2017-09-28 | 14700 | 14700 | 14700 | 14700 | -1.34% | 1 | 1 | 14,700 |
| 2017-09-26 | 14900 | 14900 | 14900 | 14700 | +0.34% | 3 | 3 | 44,500 |
| 2017-09-25 | 14550 | 14850 | 14850 | 14450 | +2.41% | 13 | 13 | 188,800 |
| 2017-09-22 | 14500 | 14500 | 14500 | 14500 | -0.34% | 1 | 1 | 14,500 |
| 2017-09-21 | 14550 | 14550 | 14550 | 14550 | +0.69% | 1 | 1 | 14,550 |
| 2017-09-20 | 14200 | 14450 | 14450 | 14200 | +1.76% | 8 | 8 | 114,700 |
| 2017-09-19 | 14350 | 14200 | 14400 | 14200 | -1.05% | 7 | 7 | 100,100 |
| 2017-09-18 | 14150 | 14350 | 14350 | 14150 | 0.00% | 3 | 3 | 42,650 |
| 2017-09-15 | 14200 | 14350 | 14350 | 13200 | -0.69% | 30 | 38 | 529,650 |
| 2017-09-14 | 15250 | 14450 | 15250 | 13150 | -5.86% | 59 | 100 | 1,409,900 |
| 2017-09-13 | 15650 | 15350 | 15650 | 15350 | -0.65% | 2 | 2 | 31,000 |
| 2017-09-12 | 14950 | 15450 | 15450 | 14950 | +4.04% | 11 | 11 | 166,600 |
| 2017-09-11 | 14750 | 14850 | 14850 | 14600 | +0.68% | 9 | 9 | 133,150 |
| 2017-09-08 | 14450 | 14750 | 14750 | 14400 | +1.37% | 13 | 16 | 231,350 |
| 2017-09-07 | 14350 | 14550 | 14550 | 14350 | +1.75% | 8 | 11 | 158,750 |
| 2017-09-06 | 14100 | 14300 | 14300 | 14050 | +1.42% | 4 | 4 | 56,750 |
| 2017-09-05 | 14150 | 14100 | 14150 | 14100 | -0.35% | 3 | 3 | 42,350 |
| 2017-09-04 | 14150 | 14150 | 14150 | 14150 | 0.00% | 1 | 1 | 14,150 |
| 2017-09-01 | 13900 | 14150 | 14350 | 13900 | +1.07% | 11 | 11 | 155,750 |
| 2017-08-31 | 13900 | 14000 | 14200 | 13900 | -0.71% | 4 | 4 | 56,000 |
| 2017-08-30 | 13900 | 14100 | 14100 | 13900 | +1.81% | 6 | 7 | 97,800 |
| 2017-08-29 | 13850 | 13850 | 13850 | 13850 | +1.09% | 1 | 1 | 13,850 |
| 2017-08-28 | 13750 | 13700 | 13750 | 13700 | -1.79% | 7 | 17 | 233,250 |
| 2017-08-25 | 13850 | 13950 | 13950 | 13750 | +0.36% | 4 | 4 | 55,350 |
| 2017-08-24 | 13900 | 13900 | 13950 | 13900 | -0.36% | 3 | 6 | 83,450 |
| 2017-08-23 | 14200 | 13950 | 14250 | 13950 | -1.41% | 6 | 9 | 126,450 |
| 2017-08-22 | 14150 | 14150 | 14150 | 13950 | +0.35% | 4 | 4 | 56,200 |
| 2017-08-21 | 14000 | 14100 | 14950 | 13750 | +0.36% | 69 | 77 | 1,101,300 |
| 2017-08-18 | 14050 | 14050 | 14250 | 14050 | -0.35% | 4 | 4 | 56,400 |
| 2017-08-15 | 15000 | 14100 | 15000 | 14100 | -5.69% | 21 | 22 | 321,450 |
| 2017-08-14 | 14900 | 14950 | 14950 | 14900 | +2.05% | 2 | 2 | 29,850 |
| 2017-08-11 | 14950 | 14650 | 14950 | 14650 | -2.33% | 9 | 17 | 250,100 |
| 2017-08-10 | 15000 | 15000 | 16400 | 14000 | +1.69% | 146 | 168 | 2,618,750 |
| 2017-08-09 | 14950 | 14750 | 14950 | 14750 | -1.34% | 2 | 2 | 29,700 |
| 2017-08-08 | 14700 | 14950 | 16300 | 14700 | +1.70% | 88 | 92 | 1,409,050 |
| 2017-08-07 | 13550 | 14700 | 14700 | 13550 | +8.89% | 56 | 188 | 2,654,200 |
| 2017-08-04 | 13450 | 13500 | 13500 | 13450 | +0.37% | 9 | 9 | 121,350 |
| 2017-08-03 | 13250 | 13450 | 13450 | 11950 | +1.51% | 10 | 12 | 152,950 |
| 2017-08-02 | 13250 | 13250 | 13250 | 12550 | -1.49% | 3 | 3 | 39,050 |
| 2017-08-01 | 13450 | 13450 | 13450 | 13450 | +1.89% | 2 | 2 | 26,900 |
| 2017-07-27 | 13200 | 13200 | 13200 | 13200 | 0.00% | 2 | 2 | 26,400 |
| 2017-07-26 | 13200 | 13200 | 13200 | 13200 | -1.49% | 1 | 1 | 13,200 |
| 2017-07-24 | 13400 | 13400 | 13400 | 13400 | +1.90% | 2 | 2 | 26,800 |
| 2017-07-20 | 13150 | 13150 | 13150 | 13150 | 0.00% | 1 | 100 | 1,315,000 |
| 2017-07-19 | 13350 | 13150 | 13350 | 13150 | -1.87% | 13 | 103 | 1,355,750 |
| 2017-07-18 | 13600 | 13400 | 13600 | 13400 | -1.47% | 14 | 14 | 189,200 |
| 2017-07-13 | 13400 | 13600 | 13600 | 13400 | +1.87% | 9 | 27 | 362,550 |
| 2017-07-12 | 13500 | 13350 | 13500 | 13350 | -0.37% | 3 | 3 | 40,300 |
| 2017-07-11 | 13500 | 13400 | 13500 | 13400 | 0.00% | 11 | 17 | 228,500 |
| 2017-07-10 | 13400 | 13400 | 13400 | 13400 | -1.47% | 3 | 3 | 40,200 |
| 2017-07-07 | 13550 | 13600 | 13600 | 13550 | +0.37% | 3 | 12 | 162,650 |
| 2017-07-06 | 13400 | 13550 | 13550 | 13400 | +1.12% | 21 | 156 | 2,105,700 |
| 2017-07-05 | 13300 | 13400 | 13400 | 13300 | +1.52% | 12 | 24 | 320,400 |
| 2017-07-04 | 13200 | 13200 | 13200 | 13200 | +1.54% | 2 | 2 | 26,400 |
| 2017-07-03 | 13050 | 13000 | 13050 | 13000 | -0.76% | 5 | 41 | 533,050 |
| 2017-06-30 | 13100 | 13100 | 13100 | 13100 | -0.76% | 6 | 40 | 524,000 |
| 2017-06-29 | 13200 | 13200 | 13200 | 13200 | +0.38% | 1 | 1 | 13,200 |
| 2017-06-28 | 13150 | 13150 | 13150 | 13150 | +1.15% | 1 | 1 | 13,150 |
| 2017-06-26 | 13250 | 13000 | 13250 | 13000 | -1.52% | 15 | 15 | 196,300 |
| 2017-06-23 | 13200 | 13200 | 13200 | 13200 | +0.38% | 1 | 1 | 13,200 |
| 2017-06-22 | 13150 | 13150 | 13150 | 13150 | +0.77% | 2 | 3 | 39,450 |
| 2017-06-21 | 12750 | 13050 | 13050 | 12700 | +1.95% | 6 | 6 | 77,400 |
| 2017-06-20 | 13000 | 12800 | 13000 | 12800 | 0.00% | 3 | 3 | 38,600 |
| 2017-06-19 | 12800 | 12800 | 12800 | 12800 | 0.00% | 4 | 5 | 64,000 |
| 2017-06-16 | 12900 | 12800 | 12900 | 12800 | -0.39% | 5 | 11 | 141,150 |
| 2017-06-15 | 12900 | 12850 | 13050 | 12850 | -0.77% | 11 | 12 | 154,800 |
| 2017-06-13 | 12900 | 12950 | 13000 | 12900 | +0.39% | 5 | 7 | 90,650 |
| 2017-06-09 | 13000 | 12900 | 13000 | 12900 | -1.90% | 4 | 4 | 51,800 |
| 2017-06-08 | 13150 | 13150 | 13150 | 13150 | +1.54% | 1 | 1 | 13,150 |
| 2017-06-07 | 12950 | 12950 | 13150 | 12950 | 0.00% | 6 | 8 | 104,350 |
| 2017-06-06 | 13050 | 12950 | 13050 | 12950 | -1.89% | 7 | 7 | 91,000 |
| 2017-06-05 | 13100 | 13200 | 13200 | 13100 | -0.38% | 2 | 3 | 39,500 |
| 2017-06-02 | 13050 | 13250 | 13250 | 12850 | +1.53% | 18 | 21 | 273,000 |
| 2017-06-01 | 13250 | 13050 | 13250 | 13050 | +0.38% | 3 | 3 | 39,350 |
| 2017-05-31 | 13100 | 13000 | 13100 | 13000 | -0.76% | 5 | 8 | 104,150 |
| 2017-05-30 | 13150 | 13100 | 13150 | 13100 | -0.76% | 6 | 8 | 104,850 |
| 2017-05-29 | 13200 | 13200 | 13200 | 13200 | 0.00% | 4 | 4 | 52,800 |
| 2017-05-26 | 13300 | 13200 | 13300 | 13150 | -0.38% | 8 | 8 | 105,850 |
| 2017-05-25 | 13200 | 13250 | 13250 | 13200 | 0.00% | 2 | 2 | 26,450 |
| 2017-05-24 | 13350 | 13250 | 13450 | 13250 | 0.00% | 4 | 4 | 53,350 |
| 2017-05-23 | 13300 | 13250 | 13300 | 13000 | -0.38% | 8 | 9 | 118,550 |
| 2017-05-22 | 13750 | 13300 | 13750 | 13300 | -3.62% | 19 | 41 | 552,400 |
| 2017-05-18 | 13800 | 13800 | 13800 | 13800 | -1.43% | 11 | 19 | 262,200 |
| 2017-05-17 | 13850 | 14000 | 14000 | 13850 | 0.00% | 2 | 2 | 27,850 |
| 2017-05-16 | 13800 | 14000 | 14000 | 13800 | +0.36% | 21 | 38 | 525,950 |
| 2017-05-15 | 14350 | 13950 | 14400 | 13700 | -3.46% | 40 | 43 | 602,400 |
| 2017-05-12 | 14500 | 14450 | 14750 | 14450 | +0.35% | 16 | 31 | 453,300 |
| 2017-05-11 | 14250 | 14400 | 14400 | 14100 | +1.05% | 5 | 5 | 71,200 |
| 2017-05-10 | 13950 | 14250 | 14400 | 13950 | +2.52% | 14 | 15 | 213,350 |
| 2017-05-05 | 13800 | 13900 | 13900 | 13700 | -0.71% | 4 | 4 | 55,150 |
| 2017-05-04 | 13550 | 14000 | 14000 | 13300 | +4.09% | 29 | 74 | 1,021,750 |
| 2017-05-03 | 13400 | 13450 | 13450 | 13250 | +0.75% | 5 | 5 | 67,000 |
| 2017-05-02 | 13400 | 13350 | 13400 | 13350 | +1.14% | 2 | 2 | 26,750 |
| 2017-04-28 | 13450 | 13200 | 13450 | 13200 | -0.38% | 5 | 5 | 66,400 |
| 2017-04-27 | 13400 | 13250 | 13400 | 13250 | -2.57% | 4 | 4 | 53,300 |
| 2017-04-26 | 13350 | 13600 | 13600 | 13350 | +2.26% | 11 | 19 | 255,650 |
| 2017-04-24 | 13300 | 13300 | 13300 | 13300 | +0.76% | 1 | 1 | 13,300 |
| 2017-04-21 | 13200 | 13200 | 13200 | 13200 | +1.54% | 3 | 7 | 92,400 |
| 2017-04-20 | 13000 | 13000 | 13200 | 13000 | -1.14% | 6 | 10 | 131,600 |
| 2017-04-19 | 13100 | 13150 | 13150 | 13100 | +0.77% | 5 | 8 | 104,950 |
| 2017-04-18 | 13050 | 13050 | 13050 | 13050 | +0.77% | 3 | 5 | 65,250 |
| 2017-04-17 | 12950 | 12950 | 12950 | 12950 | 0.00% | 1 | 3 | 38,850 |
| 2017-04-14 | 12950 | 12950 | 12950 | 12950 | 0.00% | 5 | 10 | 129,500 |
| 2017-04-13 | 12850 | 12950 | 12950 | 12750 | +1.97% | 8 | 10 | 129,100 |
| 2017-04-12 | 12700 | 12700 | 12700 | 12700 | -1.55% | 1 | 1 | 12,700 |
| 2017-04-10 | 12700 | 12900 | 12900 | 12700 | +1.18% | 6 | 6 | 76,450 |
| 2017-04-07 | 12550 | 12750 | 12800 | 12550 | -1.92% | 17 | 120 | 1,534,050 |
| 2017-04-06 | 12850 | 13000 | 13000 | 12550 | -0.38% | 7 | 14 | 179,100 |
| 2017-04-05 | 13050 | 13050 | 13050 | 13050 | +1.16% | 1 | 4 | 52,200 |
| 2017-04-04 | 13000 | 12900 | 13000 | 12900 | -0.77% | 4 | 4 | 51,750 |
| 2017-04-03 | 13050 | 13000 | 13050 | 13000 | 0.00% | 3 | 10 | 130,050 |
| 2017-03-31 | 13000 | 13000 | 13000 | 13000 | 0.00% | 4 | 35 | 455,000 |
| 2017-03-30 | 13000 | 13000 | 13000 | 13000 | 0.00% | 2 | 2 | 26,000 |
| 2017-03-28 | 12700 | 13000 | 13000 | 12500 | +0.78% | 12 | 23 | 289,800 |
| 2017-03-27 | 12900 | 12900 | 12900 | 12700 | -0.77% | 6 | 6 | 76,950 |
| 2017-03-24 | 13000 | 13000 | 13000 | 13000 | -0.76% | 2 | 2 | 26,000 |
| 2017-03-23 | 13000 | 13100 | 13100 | 13000 | +3.15% | 3 | 3 | 39,150 |
| 2017-03-22 | 13300 | 12700 | 13300 | 12700 | -3.05% | 13 | 16 | 206,950 |
| 2017-03-21 | 13450 | 13100 | 13450 | 13100 | -1.87% | 8 | 8 | 106,100 |
| 2017-03-15 | 13700 | 13350 | 13700 | 13350 | -1.84% | 9 | 9 | 121,400 |
| 2017-03-14 | 13500 | 13600 | 13950 | 13450 | +1.87% | 29 | 38 | 520,850 |
| 2017-03-13 | 13450 | 13350 | 14000 | 12750 | -2.20% | 30 | 51 | 696,400 |
| 2017-03-10 | 13350 | 13650 | 13650 | 13350 | +10.53% | 6 | 10 | 135,650 |
| 2017-03-09 | 13350 | 12350 | 13600 | 12350 | -7.84% | 14 | 17 | 221,700 |
| 2017-03-07 | 13600 | 13400 | 13600 | 13400 | +0.37% | 9 | 9 | 121,400 |
| 2017-03-06 | 13350 | 13350 | 13350 | 13150 | +1.52% | 8 | 8 | 106,400 |
| 2017-03-03 | 13300 | 13150 | 13650 | 13150 | -1.13% | 8 | 8 | 106,500 |
| 2017-03-02 | 13250 | 13300 | 13550 | 13000 | +1.14% | 27 | 35 | 465,500 |
| 2017-03-01 | 13050 | 13150 | 13400 | 13000 | +1.54% | 19 | 25 | 329,800 |
| 2017-02-28 | 12500 | 12950 | 13200 | 12100 | +7.02% | 78 | 306 | 3,873,850 |
| 2017-02-27 | 12450 | 12100 | 12450 | 12100 | -3.59% | 12 | 35 | 426,200 |
| 2017-02-24 | 12500 | 12550 | 12550 | 12500 | -0.40% | 3 | 5 | 62,600 |
| 2017-02-22 | 12600 | 12600 | 12600 | 12600 | +0.80% | 1 | 1 | 12,600 |
| 2017-02-21 | 12600 | 12500 | 12600 | 12350 | +0.40% | 12 | 14 | 175,200 |
| 2017-02-20 | 13150 | 12450 | 13200 | 12450 | -4.60% | 36 | 70 | 889,200 |
| 2017-02-17 | 13100 | 13050 | 13100 | 13050 | -1.14% | 4 | 4 | 52,250 |
| 2017-02-16 | 13450 | 13200 | 13450 | 13100 | -1.49% | 15 | 22 | 291,450 |
| 2017-02-15 | 13650 | 13400 | 13750 | 12850 | -2.19% | 55 | 106 | 1,401,650 |
| 2017-02-14 | 13500 | 13700 | 14300 | 13450 | +2.24% | 44 | 64 | 879,400 |
| 2017-02-13 | 13500 | 13400 | 13600 | 13250 | -0.74% | 43 | 67 | 902,450 |
| 2017-02-10 | 13350 | 13500 | 13550 | 13300 | +3.05% | 44 | 65 | 873,700 |
| 2017-02-09 | 12700 | 13100 | 13200 | 12700 | +3.15% | 109 | 213 | 2,742,700 |
| 2017-02-08 | 12600 | 12700 | 12700 | 12500 | +0.40% | 34 | 166 | 2,096,250 |
| 2017-02-07 | 12600 | 12650 | 12750 | 12550 | 0.00% | 13 | 22 | 278,550 |
| 2017-02-06 | 12650 | 12650 | 12700 | 12600 | 0.00% | 42 | 64 | 808,450 |
| 2017-02-03 | 12700 | 12650 | 12900 | 12650 | +0.40% | 40 | 41 | 522,750 |
| 2017-02-02 | 12150 | 12600 | 12700 | 12100 | +3.28% | 157 | 340 | 4,207,150 |
| 2017-02-01 | 12150 | 12200 | 12200 | 12150 | +0.83% | 9 | 9 | 109,700 |
| 2017-01-31 | 12150 | 12100 | 12150 | 12100 | -0.41% | 5 | 5 | 60,650 |
| 2017-01-30 | 12050 | 12150 | 12300 | 12050 | 0.00% | 27 | 68 | 826,000 |
| 2017-01-27 | 12150 | 12150 | 12200 | 12050 | 0.00% | 12 | 33 | 398,650 |
| 2017-01-26 | 12100 | 12150 | 12200 | 12000 | -0.82% | 23 | 109 | 1,312,600 |
| 2017-01-25 | 12150 | 12250 | 12250 | 12150 | +0.41% | 2 | 2 | 24,400 |
| 2017-01-24 | 12000 | 12200 | 12300 | 12000 | -1.61% | 10 | 30 | 362,000 |
| 2017-01-23 | 12250 | 12400 | 12400 | 12250 | +0.81% | 13 | 60 | 738,000 |
| 2017-01-20 | 12250 | 12300 | 12300 | 12050 | +1.23% | 26 | 74 | 903,300 |
| 2017-01-19 | 12250 | 12150 | 12350 | 11900 | -0.82% | 48 | 114 | 1,385,300 |
| 2017-01-18 | 12200 | 12250 | 12600 | 12100 | +0.82% | 39 | 54 | 669,000 |
| 2017-01-17 | 12150 | 12150 | 12400 | 12050 | -1.22% | 29 | 117 | 1,432,550 |
| 2017-01-16 | 12050 | 12300 | 12600 | 12000 | +1.23% | 25 | 46 | 560,000 |
| 2017-01-13 | 12050 | 12150 | 12150 | 12000 | -0.41% | 3 | 5 | 60,200 |
| 2017-01-12 | 12150 | 12200 | 12300 | 12000 | 0.00% | 13 | 24 | 291,250 |
| 2017-01-11 | 12100 | 12200 | 12550 | 12000 | +0.83% | 53 | 180 | 2,212,450 |
| 2017-01-10 | 12200 | 12100 | 12200 | 12100 | -0.41% | 8 | 19 | 230,100 |
| 2017-01-09 | 12200 | 12150 | 12250 | 12100 | -2.02% | 17 | 22 | 268,200 |
| 2017-01-06 | 12000 | 12400 | 12700 | 11900 | +3.33% | 42 | 83 | 1,010,200 |
| 2017-01-05 | 12150 | 12000 | 12150 | 12000 | -1.64% | 6 | 52 | 624,400 |
| 2017-01-04 | 12000 | 12200 | 12200 | 12000 | +2.09% | 11 | 25 | 301,100 |
| 2017-01-03 | 12000 | 11950 | 12150 | 11950 | 0.00% | 5 | 6 | 72,400 |