Татнефть
TATNP
564.3 ₽ +0.41% ↑История котировок TATNP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2018-12-29 | 512.9 | 522 | 522.9 | 512.4 | +2.23% | 1811 | 152,090 | 78,990,938 |
| 2018-12-28 | 501.9 | 510.6 | 514.4 | 500.1 | +2.94% | 2927 | 298,080 | 151,892,225 |
| 2018-12-27 | 495.1 | 496 | 507.3 | 495 | +1.20% | 3243 | 380,800 | 190,724,028 |
| 2018-12-26 | 472 | 490.1 | 494.9 | 470 | +3.83% | 2253 | 242,160 | 117,622,169 |
| 2018-12-25 | 473 | 472 | 474 | 461 | -1.13% | 1815 | 246,260 | 115,556,033 |
| 2018-12-24 | 488.4 | 477.4 | 489.4 | 474.1 | -2.17% | 3214 | 318,980 | 153,312,788 |
| 2018-12-21 | 492.1 | 488 | 497.5 | 480.4 | -1.41% | 3746 | 418,050 | 203,149,866 |
| 2018-12-20 | 496.7 | 495 | 497.6 | 489.2 | -1.00% | 2703 | 281,680 | 138,764,432 |
| 2018-12-19 | 506.9 | 500 | 509.9 | 496.2 | -2.15% | 4047 | 473,650 | 237,178,492 |
| 2018-12-18 | 517 | 511 | 517 | 504.7 | -1.35% | 2964 | 269,700 | 137,270,304 |
| 2018-12-17 | 518.3 | 518 | 526.6 | 517.2 | 0.00% | 1657 | 136,030 | 70,859,335 |
| 2018-12-14 | 520 | 518 | 523.5 | 513.1 | -0.38% | 1816 | 153,020 | 79,492,657 |
| 2018-12-13 | 530.3 | 520 | 534.8 | 516.2 | -2.05% | 2012 | 196,550 | 102,772,399 |
| 2018-12-12 | 538.4 | 530.9 | 541.9 | 530.6 | -1.74% | 1194 | 119,790 | 64,209,556 |
| 2018-12-11 | 549.9 | 540.3 | 550 | 537.5 | -1.58% | 1643 | 191,000 | 103,298,321 |
| 2018-12-10 | 546 | 549 | 555.8 | 546 | -0.90% | 1446 | 134,210 | 73,902,295 |
| 2018-12-07 | 551.9 | 554 | 557.5 | 542.7 | -0.16% | 4334 | 554,360 | 304,997,580 |
| 2018-12-06 | 555.3 | 554.9 | 561.5 | 544.8 | -0.07% | 3925 | 437,730 | 242,150,023 |
| 2018-12-05 | 542.8 | 555.3 | 558.7 | 535.3 | +1.24% | 2978 | 315,770 | 173,998,989 |
| 2018-12-04 | 533.7 | 548.5 | 549 | 530.1 | +2.81% | 3032 | 379,870 | 205,767,755 |
| 2018-12-03 | 515.8 | 533.5 | 539.4 | 514 | +5.00% | 4429 | 473,920 | 250,387,542 |
| 2018-11-30 | 515.7 | 508.1 | 515.7 | 506.5 | -0.92% | 1648 | 160,580 | 81,907,641 |
| 2018-11-29 | 510 | 512.8 | 520 | 505.9 | +0.16% | 2032 | 274,610 | 140,819,219 |
| 2018-11-28 | 500.9 | 512 | 514.1 | 499.6 | +2.81% | 3777 | 332,650 | 169,025,021 |
| 2018-11-27 | 493 | 498 | 503.5 | 491.9 | +1.06% | 2393 | 284,120 | 141,695,600 |
| 2018-11-26 | 503.8 | 492.8 | 509.7 | 470.6 | -2.03% | 5597 | 551,630 | 271,387,131 |
| 2018-11-23 | 520 | 503 | 522.5 | 501 | -3.27% | 4619 | 431,700 | 219,841,961 |
| 2018-11-22 | 527.8 | 520 | 527.9 | 520 | -0.71% | 1777 | 245,400 | 128,538,006 |
| 2018-11-21 | 532.2 | 523.7 | 534.4 | 523.7 | -1.63% | 2933 | 350,230 | 184,936,367 |
| 2018-11-20 | 546.4 | 532.4 | 549 | 529.1 | -2.56% | 2508 | 257,400 | 137,876,289 |
| 2018-11-19 | 541.2 | 546.4 | 550.3 | 541.2 | +0.98% | 2082 | 164,760 | 90,112,079 |
| 2018-11-16 | 548.1 | 541.1 | 551.5 | 540 | -0.93% | 2163 | 201,790 | 109,947,243 |
| 2018-11-15 | 549.8 | 546.2 | 552.9 | 545.4 | -0.33% | 2280 | 204,550 | 112,337,660 |
| 2018-11-14 | 556 | 548 | 558.5 | 543.7 | -2.06% | 1918 | 209,780 | 114,963,448 |
| 2018-11-13 | 565.7 | 559.5 | 567.8 | 555.8 | -0.59% | 3302 | 479,680 | 269,483,277 |
| 2018-11-12 | 554.1 | 562.8 | 568.5 | 550.5 | +1.74% | 2938 | 357,640 | 201,371,835 |
| 2018-11-09 | 556 | 553.2 | 558.7 | 545.1 | -0.50% | 1491 | 203,280 | 112,082,247 |
| 2018-11-08 | 547.9 | 556 | 559.2 | 545.5 | +2.39% | 2222 | 399,890 | 221,334,660 |
| 2018-11-07 | 540.6 | 543 | 543.7 | 537 | +1.00% | 1590 | 207,440 | 112,131,044 |
| 2018-11-06 | 528 | 537.6 | 541.8 | 490.7 | +2.01% | 3123 | 555,240 | 297,123,002 |
| 2018-11-02 | 528 | 527 | 530 | 524.2 | +0.19% | 1627 | 243,780 | 128,487,162 |
| 2018-11-01 | 526.1 | 526 | 529.1 | 520.2 | 0.00% | 2227 | 246,270 | 129,337,246 |
| 2018-10-31 | 517.2 | 526 | 530 | 517.1 | +1.74% | 3110 | 298,890 | 157,757,541 |
| 2018-10-30 | 527 | 517 | 528.9 | 512.5 | -1.90% | 2803 | 404,470 | 211,637,280 |
| 2018-10-29 | 538.1 | 527 | 538.1 | 521.4 | -0.98% | 1949 | 167,970 | 88,516,353 |
| 2018-10-26 | 548.6 | 532.2 | 551.3 | 527.1 | -2.97% | 2368 | 212,340 | 113,900,484 |
| 2018-10-25 | 546.4 | 548.5 | 549 | 542.4 | -0.29% | 1680 | 160,100 | 87,501,335 |
| 2018-10-24 | 559 | 550.1 | 560.1 | 548.6 | -1.04% | 1410 | 186,270 | 102,971,934 |
| 2018-10-23 | 549.9 | 555.9 | 562 | 536 | +0.89% | 2232 | 458,820 | 253,412,455 |
| 2018-10-22 | 550.9 | 551 | 553 | 546.5 | +0.25% | 1021 | 150,050 | 82,671,123 |
| 2018-10-19 | 550.2 | 549.6 | 554.8 | 547.5 | -0.07% | 1110 | 105,000 | 57,818,529 |
| 2018-10-18 | 547 | 550 | 553.8 | 546.6 | 0.00% | 942 | 137,100 | 75,454,210 |
| 2018-10-17 | 557.8 | 550 | 561 | 545.8 | -0.90% | 1573 | 209,790 | 115,937,173 |
| 2018-10-16 | 562 | 555 | 565.5 | 554.3 | -1.25% | 1652 | 285,130 | 158,749,895 |
| 2018-10-15 | 569 | 562 | 569.2 | 555 | -0.53% | 2377 | 427,140 | 240,327,716 |
| 2018-10-12 | 554.4 | 565 | 571.2 | 554.4 | +0.86% | 2696 | 343,450 | 193,352,216 |
| 2018-10-11 | 545 | 560.2 | 567.4 | 538.6 | -3.08% | 5364 | 849,180 | 465,464,318 |
| 2018-10-10 | 585 | 578 | 588.5 | 575.8 | -1.75% | 4689 | 664,520 | 385,748,742 |
| 2018-10-09 | 593 | 588.3 | 597.3 | 581.7 | -0.27% | 4118 | 677,460 | 399,322,459 |
| 2018-10-08 | 577.6 | 589.9 | 596.6 | 576.2 | +2.13% | 3645 | 566,420 | 332,640,915 |
| 2018-10-05 | 580 | 577.6 | 583 | 575 | -0.35% | 1954 | 312,300 | 180,202,927 |
| 2018-10-04 | 589.8 | 579.6 | 593.5 | 575 | -1.24% | 6256 | 1,219,200 | 711,448,163 |
| 2018-10-03 | 571 | 586.9 | 589.5 | 571 | +2.69% | 4354 | 745,550 | 433,487,154 |
| 2018-10-02 | 582.2 | 571.5 | 582.9 | 570 | -0.83% | 2367 | 290,490 | 167,292,200 |
| 2018-10-01 | 575.1 | 576.3 | 589.7 | 562.5 | +0.23% | 8365 | 839,310 | 486,100,298 |
| 2018-09-28 | 566.9 | 575 | 577.8 | 558.5 | +2.10% | 3080 | 525,420 | 298,288,961 |
| 2018-09-27 | 552.5 | 563.2 | 565 | 550.1 | +1.81% | 2325 | 365,800 | 204,650,616 |
| 2018-09-26 | 551.7 | 553.2 | 555.5 | 549.7 | +1.13% | 2689 | 440,980 | 243,986,634 |
| 2018-09-25 | 537.4 | 547 | 551.4 | 531.7 | +2.57% | 4434 | 656,030 | 356,238,092 |
| 2018-09-24 | 547.5 | 533.3 | 551 | 530.1 | -2.13% | 4148 | 512,190 | 275,723,148 |
| 2018-09-21 | 547.5 | 544.9 | 554.2 | 543.6 | +0.13% | 1953 | 291,310 | 159,829,036 |
| 2018-09-20 | 540 | 544.2 | 555 | 540 | +0.87% | 3993 | 505,330 | 276,450,660 |
| 2018-09-19 | 527.3 | 539.5 | 546.7 | 527.3 | +2.33% | 5240 | 628,680 | 337,403,793 |
| 2018-09-18 | 529.9 | 527.2 | 531.6 | 521.4 | +0.32% | 1987 | 224,060 | 118,093,903 |
| 2018-09-17 | 525.8 | 525.5 | 529.9 | 524 | 0.00% | 1562 | 215,200 | 113,249,418 |
| 2018-09-14 | 527.5 | 525.5 | 527.5 | 516.6 | -0.06% | 2237 | 423,830 | 220,737,494 |
| 2018-09-13 | 528.1 | 525.8 | 530.5 | 520.1 | +0.19% | 1940 | 349,220 | 183,175,451 |
| 2018-09-12 | 536.9 | 524.8 | 538.2 | 524.8 | -1.72% | 2205 | 378,040 | 200,040,516 |
| 2018-09-11 | 540.3 | 534 | 542 | 529.8 | -0.37% | 2552 | 291,910 | 156,291,836 |
| 2018-09-10 | 528.7 | 536 | 536.2 | 526.7 | +2.21% | 2296 | 297,620 | 158,241,541 |
| 2018-09-07 | 531.7 | 524.4 | 532.5 | 515.1 | -1.06% | 3666 | 505,750 | 264,661,597 |
| 2018-09-06 | 536.5 | 530 | 536.8 | 530 | -0.93% | 1559 | 228,310 | 121,527,083 |
| 2018-09-05 | 532.5 | 535 | 537.7 | 531.5 | +0.19% | 1587 | 198,670 | 106,470,932 |
| 2018-09-04 | 530 | 534 | 538.5 | 530 | +0.17% | 1232 | 192,300 | 102,870,062 |
| 2018-09-03 | 530.9 | 533.1 | 535.9 | 528.1 | +1.35% | 1161 | 137,630 | 73,044,211 |
| 2018-08-31 | 539.1 | 526 | 541.5 | 524.7 | -2.41% | 2381 | 270,530 | 143,085,728 |
| 2018-08-30 | 539 | 539 | 546.9 | 536 | +0.56% | 2006 | 234,750 | 127,079,029 |
| 2018-08-29 | 518.9 | 536 | 537 | 516.1 | +3.88% | 1960 | 390,760 | 206,711,921 |
| 2018-08-28 | 508.8 | 516 | 517.6 | 506.9 | +2.24% | 1631 | 244,460 | 125,111,312 |
| 2018-08-27 | 503 | 504.7 | 505.5 | 502.4 | +0.34% | 718 | 84,180 | 42,430,826 |
| 2018-08-24 | 501.7 | 503 | 506 | 500 | +0.56% | 1225 | 113,880 | 57,288,918 |
| 2018-08-23 | 500.5 | 500.2 | 506 | 500 | +0.02% | 1302 | 166,000 | 83,461,500 |
| 2018-08-22 | 507.5 | 500.1 | 510 | 500.1 | -1.15% | 1193 | 159,050 | 80,420,405 |
| 2018-08-21 | 504.6 | 505.9 | 506.4 | 500 | +0.58% | 616 | 58,900 | 29,669,591 |
| 2018-08-20 | 504.3 | 503 | 508.5 | 501.9 | +0.32% | 646 | 56,510 | 28,515,424 |
| 2018-08-17 | 496.8 | 501.4 | 504.4 | 492.2 | +0.30% | 970 | 114,460 | 57,243,476 |
| 2018-08-16 | 502.3 | 499.9 | 503.4 | 495.5 | +0.04% | 1044 | 100,600 | 50,145,248 |
| 2018-08-15 | 506.6 | 499.7 | 508.6 | 498.1 | -1.34% | 1155 | 244,350 | 122,449,311 |
| 2018-08-14 | 507 | 506.5 | 510 | 501.7 | +0.94% | 1810 | 298,750 | 151,206,042 |
| 2018-08-13 | 503.9 | 501.8 | 512.4 | 499 | +0.06% | 2981 | 440,710 | 223,140,845 |
| 2018-08-10 | 500 | 501.5 | 506.1 | 496.4 | -0.30% | 1513 | 169,200 | 84,751,885 |
| 2018-08-09 | 501 | 503 | 503.8 | 498 | +0.40% | 1530 | 198,370 | 99,505,861 |
| 2018-08-08 | 501 | 501 | 504.9 | 495 | -0.36% | 1381 | 222,550 | 111,341,816 |
| 2018-08-07 | 505.5 | 502.8 | 505.5 | 499.3 | +0.54% | 693 | 79,860 | 40,064,024 |
| 2018-08-06 | 495 | 500.1 | 508.5 | 495 | +1.21% | 1371 | 184,840 | 92,914,056 |
| 2018-08-03 | 485.5 | 494.1 | 496.2 | 482.9 | +2.09% | 934 | 109,350 | 53,682,745 |
| 2018-08-02 | 487 | 484 | 488.4 | 482.5 | +0.17% | 886 | 139,760 | 67,821,070 |
| 2018-08-01 | 482.1 | 483.2 | 486.8 | 479.9 | +0.25% | 1093 | 124,800 | 60,337,439 |
| 2018-07-31 | 482 | 482 | 485.3 | 481.1 | +0.17% | 663 | 67,690 | 32,710,344 |
| 2018-07-30 | 477 | 481.2 | 482.5 | 475 | +0.88% | 778 | 97,810 | 46,963,130 |
| 2018-07-27 | 480 | 477 | 486 | 476.1 | -0.89% | 1583 | 170,270 | 81,526,936 |
| 2018-07-26 | 482.4 | 481.3 | 486.6 | 476.9 | +0.46% | 1370 | 83,480 | 40,124,826 |
| 2018-07-25 | 480.3 | 479.1 | 483 | 478.3 | -0.91% | 1447 | 136,860 | 65,765,224 |
| 2018-07-24 | 484.9 | 483.5 | 486 | 480.5 | +0.48% | 603 | 104,970 | 50,748,030 |
| 2018-07-23 | 478.6 | 481.2 | 483.8 | 475.9 | +0.54% | 1126 | 148,910 | 71,621,174 |
| 2018-07-20 | 484 | 478.6 | 488.4 | 478.6 | -1.34% | 2484 | 341,850 | 164,661,417 |
| 2018-07-19 | 483.6 | 485.1 | 490 | 481.4 | +0.23% | 1714 | 125,330 | 61,044,560 |
| 2018-07-18 | 482.3 | 484 | 488 | 481 | +0.35% | 1953 | 224,690 | 108,889,254 |
| 2018-07-17 | 482.6 | 482.3 | 482.6 | 475.6 | +0.40% | 1998 | 124,780 | 59,824,207 |
| 2018-07-16 | 477 | 480.4 | 483.3 | 474.3 | +0.71% | 1898 | 244,220 | 117,444,899 |
| 2018-07-13 | 481.6 | 477 | 482.8 | 475.6 | -0.33% | 2008 | 152,320 | 72,844,742 |
| 2018-07-12 | 480.5 | 478.6 | 480.7 | 477 | -0.35% | 1825 | 138,870 | 66,588,570 |
| 2018-07-11 | 473 | 480.3 | 483.9 | 468.8 | +1.41% | 3016 | 218,640 | 105,003,884 |
| 2018-07-10 | 468 | 473.6 | 481.8 | 467.9 | +1.39% | 3244 | 291,000 | 138,105,762 |
| 2018-07-09 | 460.7 | 467.1 | 471 | 460.7 | +1.41% | 1786 | 153,510 | 71,585,601 |
| 2018-07-06 | 456.7 | 460.6 | 463.6 | 453 | +1.34% | 1376 | 106,740 | 48,892,725 |
| 2018-07-05 | 450.5 | 454.5 | 456.7 | 447.2 | -0.85% | 3513 | 334,030 | 151,410,230 |
| 2018-07-04 | 457.1 | 458.4 | 461.2 | 456.5 | +0.31% | 1564 | 172,240 | 79,072,912 |
| 2018-07-03 | 458 | 457 | 462.6 | 456.2 | -0.26% | 2793 | 315,830 | 144,983,735 |
| 2018-07-02 | 463.2 | 458.2 | 464.2 | 457.5 | -1.48% | 2810 | 254,740 | 117,301,393 |
| 2018-06-29 | 460 | 465.1 | 465.1 | 455.3 | +1.11% | 2530 | 183,020 | 84,184,998 |
| 2018-06-28 | 465.7 | 460 | 465.7 | 456.9 | -1.44% | 2109 | 222,580 | 102,632,372 |
| 2018-06-27 | 456.5 | 466.7 | 466.7 | 456.1 | +1.94% | 3254 | 267,440 | 123,494,301 |
| 2018-06-26 | 470 | 457.8 | 472.6 | 454.4 | -2.60% | 3569 | 328,370 | 151,030,680 |
| 2018-06-25 | 466.4 | 470 | 474.9 | 460.7 | +0.77% | 1483 | 143,390 | 67,311,424 |
| 2018-06-22 | 470.3 | 466.4 | 477.5 | 466.4 | -1.60% | 3442 | 312,140 | 148,117,801 |
| 2018-06-21 | 470 | 474 | 476.4 | 469.9 | +0.21% | 2461 | 302,580 | 143,289,399 |
| 2018-06-20 | 463.6 | 473 | 475.1 | 463.6 | +2.23% | 1831 | 247,580 | 116,849,717 |
| 2018-06-19 | 479.9 | 462.7 | 483 | 462.3 | -3.40% | 1771 | 310,200 | 146,246,532 |
| 2018-06-18 | 477.4 | 479 | 480.9 | 477.4 | -0.93% | 1517 | 298,280 | 142,998,555 |
| 2018-06-15 | 468.1 | 483.5 | 483.5 | 467.2 | +3.82% | 2655 | 502,570 | 238,004,362 |
| 2018-06-14 | 463 | 465.7 | 471.8 | 462.1 | +0.15% | 1415 | 206,110 | 96,224,331 |
| 2018-06-13 | 466 | 465 | 468.7 | 462.4 | +0.30% | 1762 | 165,840 | 77,118,947 |
| 2018-06-11 | 466.9 | 463.6 | 466.9 | 460.1 | -0.24% | 964 | 24,690 | 11,439,104 |
| 2018-06-09 | 465.8 | 464.7 | 466 | 457.1 | +0.26% | 260 | 16,420 | 7,596,740 |
| 2018-06-08 | 461.6 | 463.5 | 465.2 | 459.3 | +0.41% | 2165 | 237,990 | 109,885,429 |
| 2018-06-07 | 457 | 461.6 | 465.3 | 456.8 | +1.25% | 1934 | 294,780 | 136,236,001 |
| 2018-06-06 | 462 | 455.9 | 467 | 455.5 | -1.53% | 962 | 93,950 | 43,289,525 |
| 2018-06-05 | 463.4 | 463 | 465.9 | 462.9 | -0.34% | 726 | 59,620 | 27,684,311 |
| 2018-06-04 | 463.6 | 464.6 | 468.5 | 463.2 | +0.67% | 851 | 87,530 | 40,768,381 |
| 2018-06-01 | 458 | 461.5 | 466.5 | 458 | +0.76% | 1100 | 112,160 | 52,029,563 |
| 2018-05-31 | 469 | 458 | 469 | 451.1 | -2.03% | 3054 | 473,620 | 217,163,625 |
| 2018-05-30 | 461.5 | 467.5 | 469.7 | 433.3 | +1.34% | 5172 | 264,320 | 122,345,719 |
| 2018-05-29 | 471.9 | 461.3 | 472.5 | 459.1 | -1.64% | 2570 | 297,120 | 137,481,256 |
| 2018-05-28 | 472.5 | 469 | 473.4 | 465 | -1.24% | 1879 | 85,110 | 39,762,207 |
| 2018-05-25 | 480.3 | 474.9 | 483.8 | 471.2 | -1.12% | 989 | 184,400 | 88,131,671 |
| 2018-05-24 | 486.9 | 480.3 | 490 | 476.1 | -0.97% | 1386 | 140,580 | 67,741,450 |
| 2018-05-23 | 488.7 | 485 | 491.9 | 485 | -1.80% | 634 | 68,690 | 33,611,219 |
| 2018-05-22 | 489.8 | 493.9 | 496.4 | 483 | +1.84% | 1265 | 129,530 | 63,491,450 |
| 2018-05-21 | 501.5 | 485 | 504.4 | 485 | -3.02% | 2651 | 167,150 | 83,032,448 |
| 2018-05-18 | 495 | 500.1 | 500.5 | 492.2 | +1.03% | 1122 | 127,260 | 63,303,466 |
| 2018-05-17 | 500 | 495 | 501.9 | 491.3 | -1.00% | 1357 | 141,840 | 70,721,654 |
| 2018-05-16 | 494.7 | 500 | 501.9 | 492.2 | +0.95% | 1813 | 140,140 | 69,914,055 |
| 2018-05-15 | 500.1 | 495.3 | 509.2 | 491.1 | -0.96% | 3811 | 291,590 | 145,147,770 |
| 2018-05-14 | 489.5 | 500.1 | 501.9 | 487.1 | +2.80% | 3218 | 377,270 | 186,613,532 |
| 2018-05-11 | 470.5 | 486.5 | 489.6 | 470.5 | +1.74% | 1866 | 165,230 | 80,030,291 |
| 2018-05-10 | 473.4 | 478.2 | 479.4 | 466.1 | +3.33% | 1619 | 226,540 | 106,942,941 |
| 2018-05-08 | 461.6 | 462.8 | 467.7 | 460.5 | +0.26% | 1070 | 119,550 | 55,591,051 |
| 2018-05-07 | 466 | 461.6 | 472 | 461.4 | -0.88% | 949 | 106,200 | 49,463,036 |
| 2018-05-04 | 461.6 | 465.7 | 467.4 | 458.6 | +1.57% | 1938 | 209,150 | 96,749,414 |
| 2018-05-03 | 474.7 | 458.5 | 474.7 | 458.5 | -3.21% | 2289 | 246,480 | 114,573,184 |
| 2018-05-02 | 474.5 | 473.7 | 480.8 | 466.8 | -0.38% | 1506 | 135,430 | 64,241,865 |
| 2018-04-30 | 466 | 475.5 | 475.5 | 462.4 | +2.39% | 795 | 99,200 | 46,626,218 |
| 2018-04-28 | 464.3 | 464.4 | 469.7 | 462.8 | -0.54% | 438 | 21,980 | 10,230,775 |
| 2018-04-27 | 476.7 | 466.9 | 479.7 | 461.8 | -2.06% | 1915 | 184,560 | 86,215,874 |
| 2018-04-26 | 461.3 | 476.7 | 476.7 | 458.6 | +3.63% | 2547 | 266,110 | 125,440,832 |
| 2018-04-25 | 451.8 | 460 | 461 | 447 | +1.55% | 1577 | 166,140 | 75,728,652 |
| 2018-04-24 | 447.9 | 453 | 453.5 | 444.3 | +1.89% | 807 | 102,360 | 45,880,324 |
| 2018-04-23 | 438 | 444.6 | 449.2 | 437.9 | +1.60% | 2401 | 192,470 | 85,622,918 |
| 2018-04-20 | 430 | 437.6 | 438 | 429.3 | +1.77% | 1607 | 170,020 | 73,788,054 |
| 2018-04-19 | 434.6 | 430 | 435.5 | 421.6 | -0.05% | 4654 | 480,060 | 204,905,584 |
| 2018-04-18 | 432.8 | 430.2 | 437.8 | 428.5 | -0.55% | 2251 | 276,660 | 119,930,375 |
| 2018-04-17 | 451.5 | 432.6 | 455 | 432 | -3.87% | 3579 | 363,340 | 159,731,555 |
| 2018-04-16 | 421 | 450 | 450 | 421 | +4.60% | 5446 | 540,670 | 240,028,858 |
| 2018-04-13 | 425 | 430.2 | 440 | 421.4 | +1.25% | 4134 | 377,050 | 162,397,865 |
| 2018-04-12 | 424.9 | 424.9 | 424.9 | 414.1 | +1.53% | 2261 | 230,650 | 96,705,248 |
| 2018-04-11 | 422 | 418.5 | 428 | 416 | -0.90% | 3348 | 226,770 | 95,737,335 |
| 2018-04-10 | 410 | 422.3 | 424.5 | 403.7 | +2.92% | 4263 | 415,460 | 173,370,695 |
| 2018-04-09 | 422.8 | 410.3 | 422.8 | 408.3 | -3.44% | 5546 | 649,880 | 267,470,257 |
| 2018-04-06 | 425 | 424.9 | 425 | 421.7 | +0.17% | 867 | 77,920 | 32,967,498 |
| 2018-04-05 | 422.2 | 424.2 | 426.1 | 420.1 | +0.47% | 1520 | 112,720 | 47,822,717 |
| 2018-04-04 | 421.9 | 422.2 | 423.9 | 417.3 | +0.48% | 1345 | 98,640 | 41,588,747 |
| 2018-04-03 | 421.3 | 420.2 | 426.7 | 420.2 | -1.06% | 1848 | 206,450 | 87,494,648 |
| 2018-04-02 | 416 | 424.7 | 427 | 414.1 | +2.09% | 1728 | 248,560 | 105,172,432 |
| 2018-03-30 | 413 | 416 | 416 | 412 | +0.73% | 449 | 50,460 | 20,892,780 |
| 2018-03-29 | 415.5 | 413 | 415.5 | 410.5 | -0.02% | 3425 | 159,900 | 65,825,337 |
| 2018-03-28 | 413.7 | 413.1 | 416.8 | 410 | -0.22% | 3033 | 285,380 | 118,022,443 |
| 2018-03-27 | 411.5 | 414 | 415.6 | 408.5 | +0.24% | 1095 | 146,240 | 60,330,684 |
| 2018-03-26 | 408.7 | 413 | 413.5 | 405 | +1.77% | 1652 | 191,260 | 78,626,447 |
| 2018-03-23 | 410 | 405.8 | 410 | 404.2 | -1.12% | 1437 | 143,170 | 58,270,904 |
| 2018-03-22 | 412.2 | 410.4 | 413.4 | 409.3 | -0.24% | 982 | 115,920 | 47,609,361 |
| 2018-03-21 | 407.2 | 411.4 | 412.9 | 405.8 | +1.23% | 1362 | 197,920 | 81,084,293 |
| 2018-03-20 | 402.5 | 406.4 | 406.4 | 401 | +0.97% | 1706 | 205,010 | 82,944,896 |
| 2018-03-19 | 399.9 | 402.5 | 406.5 | 398 | +2.29% | 2075 | 473,850 | 190,692,838 |
| 2018-03-16 | 412.6 | 393.5 | 415.2 | 393.5 | -5.25% | 10270 | 1,646,420 | 657,169,232 |
| 2018-03-15 | 413.7 | 415.3 | 415.5 | 407.6 | +1.02% | 1423 | 135,930 | 56,065,424 |
| 2018-03-14 | 419.7 | 411.1 | 419.7 | 411.1 | -2.12% | 974 | 92,690 | 38,536,438 |
| 2018-03-13 | 419.9 | 420 | 424 | 416.1 | +0.10% | 1904 | 103,670 | 43,428,587 |
| 2018-03-12 | 411.7 | 419.6 | 422.3 | 411.7 | +2.29% | 1360 | 99,700 | 41,633,430 |
| 2018-03-09 | 406.3 | 410.2 | 412.3 | 406.3 | +0.54% | 2044 | 114,520 | 46,888,597 |
| 2018-03-07 | 415.6 | 408 | 417.6 | 406.1 | -2.25% | 2273 | 229,810 | 94,746,337 |
| 2018-03-06 | 408.8 | 417.4 | 418.7 | 406 | +2.56% | 1515 | 125,160 | 51,720,252 |
| 2018-03-05 | 409.4 | 407 | 413.9 | 406.5 | -0.25% | 870 | 80,640 | 33,036,902 |
| 2018-03-02 | 406.6 | 408 | 408 | 398.9 | +0.29% | 1813 | 118,710 | 47,957,749 |
| 2018-03-01 | 404.1 | 406.8 | 408.6 | 403 | +0.99% | 2270 | 185,020 | 75,019,829 |
| 2018-02-28 | 419.5 | 402.8 | 422.8 | 400 | -3.98% | 1592 | 193,970 | 79,916,243 |
| 2018-02-27 | 427.1 | 419.5 | 427.1 | 418 | -1.34% | 1436 | 96,370 | 40,710,685 |
| 2018-02-26 | 426 | 425.2 | 430 | 422 | +1.70% | 1344 | 144,280 | 61,371,154 |
| 2018-02-22 | 445.3 | 418.1 | 445.3 | 408.9 | +1.60% | 1383 | 130,060 | 54,206,507 |
| 2018-02-21 | 414 | 411.5 | 415.2 | 406 | -0.80% | 6577 | 202,970 | 83,228,910 |
| 2018-02-20 | 400.2 | 414.8 | 414.9 | 400.2 | +3.13% | 2282 | 175,070 | 71,872,633 |
| 2018-02-19 | 401 | 402.2 | 406.9 | 398.6 | +0.52% | 747 | 51,620 | 20,770,734 |
| 2018-02-16 | 396.6 | 400.1 | 401.2 | 396.6 | +0.88% | 1292 | 212,440 | 84,936,782 |
| 2018-02-15 | 391.6 | 396.6 | 397.5 | 390 | +1.95% | 1587 | 245,580 | 97,132,922 |
| 2018-02-14 | 390 | 389 | 392 | 387.6 | -0.31% | 1304 | 170,450 | 66,377,528 |
| 2018-02-13 | 392 | 390.2 | 392.8 | 388 | +0.05% | 840 | 96,990 | 37,886,323 |
| 2018-02-12 | 391.1 | 390 | 395.9 | 387.1 | +0.28% | 1289 | 99,630 | 38,938,471 |
| 2018-02-09 | 391.2 | 388.9 | 392 | 386.5 | -1.62% | 2156 | 242,850 | 94,520,863 |
| 2018-02-08 | 405 | 395.3 | 406 | 395.1 | -2.40% | 1859 | 226,430 | 90,989,853 |
| 2018-02-07 | 403 | 405 | 410.2 | 400 | +0.62% | 2280 | 320,130 | 129,492,252 |
| 2018-02-06 | 390 | 402.5 | 404 | 390 | -1.44% | 3230 | 400,290 | 159,477,679 |
| 2018-02-05 | 409.2 | 408.4 | 411 | 407 | -0.63% | 1341 | 131,280 | 53,644,121 |
| 2018-02-02 | 410.1 | 411 | 412.6 | 410.1 | +0.24% | 704 | 89,690 | 36,888,744 |
| 2018-02-01 | 406.7 | 410 | 415.5 | 406.7 | +0.24% | 964 | 113,660 | 46,803,073 |
| 2018-01-31 | 407 | 409 | 413.7 | 405.2 | +0.37% | 1430 | 225,620 | 92,460,459 |
| 2018-01-30 | 408.5 | 407.5 | 414.9 | 402.6 | -1.24% | 1977 | 173,340 | 71,230,991 |
| 2018-01-29 | 412.9 | 412.6 | 418.8 | 409.5 | +0.02% | 1031 | 92,600 | 38,250,659 |
| 2018-01-26 | 413.2 | 412.5 | 413.9 | 411.5 | -0.19% | 1504 | 154,320 | 63,659,435 |
| 2018-01-25 | 414.1 | 413.3 | 417.9 | 410.5 | +0.80% | 2129 | 276,250 | 114,111,611 |
| 2018-01-24 | 411.6 | 410 | 416 | 408 | -1.11% | 2068 | 246,690 | 101,197,312 |
| 2018-01-23 | 423.6 | 414.6 | 423.6 | 410.1 | -0.12% | 2712 | 252,790 | 105,053,744 |
| 2018-01-22 | 407 | 415.1 | 416.9 | 407 | +1.42% | 3662 | 349,400 | 144,849,229 |
| 2018-01-19 | 416 | 409.3 | 432.3 | 404.4 | -1.96% | 4361 | 446,180 | 185,133,840 |
| 2018-01-18 | 398 | 417.5 | 422.4 | 398 | +5.01% | 4188 | 399,930 | 164,518,232 |
| 2018-01-17 | 389.5 | 397.6 | 399.3 | 387.7 | +1.43% | 2723 | 317,920 | 125,048,487 |
| 2018-01-16 | 391.6 | 392 | 393 | 388.7 | +0.64% | 1422 | 76,280 | 29,778,474 |
| 2018-01-15 | 391.6 | 389.5 | 397.2 | 388.4 | -0.54% | 2096 | 100,290 | 39,230,876 |
| 2018-01-12 | 392.9 | 391.6 | 394.3 | 385.9 | -0.03% | 2371 | 132,680 | 51,769,472 |
| 2018-01-11 | 382 | 391.7 | 398 | 380.3 | +2.54% | 4516 | 322,820 | 126,028,072 |
| 2018-01-10 | 382.5 | 382 | 382.5 | 376 | +0.47% | 1237 | 134,710 | 51,178,528 |
| 2018-01-09 | 373.9 | 380.2 | 380.6 | 371.2 | +2.26% | 1763 | 143,560 | 54,285,869 |
| 2018-01-05 | 367.1 | 371.8 | 373.7 | 367.1 | +0.84% | 1075 | 120,770 | 44,804,170 |
| 2018-01-04 | 369.5 | 368.7 | 369.6 | 362.5 | +0.27% | 2145 | 195,560 | 71,758,016 |
| 2018-01-03 | 366 | 367.7 | 368 | 360.6 | 0.00% | 1240 | 103,030 | 37,675,447 |