ТМК (Трубная металлургическая компания)
TRMK
92.62 ₽ -0.41% ↓История котировок TRMK
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2015-12-30 | 61.85 | 60.55 | 61.95 | 60.4 | -2.02% | 697 | 160,570 | 9,748,348 |
| 2015-12-29 | 61.6 | 61.8 | 62 | 60.5 | +0.49% | 574 | 112,610 | 6,877,875 |
| 2015-12-28 | 64.15 | 61.5 | 64.45 | 61.3 | -3.23% | 1690 | 467,640 | 29,162,613 |
| 2015-12-25 | 66.7 | 63.55 | 69.5 | 63.45 | -4.44% | 4089 | 2,805,620 | 189,527,619 |
| 2015-12-24 | 62.7 | 66.5 | 66.5 | 60.7 | +6.57% | 1666 | 1,734,170 | 111,339,847 |
| 2015-12-23 | 62.2 | 62.4 | 62.6 | 60 | -0.72% | 1133 | 650,170 | 40,026,905 |
| 2015-12-22 | 66.1 | 62.85 | 67.2 | 60.7 | -4.63% | 5510 | 1,033,430 | 65,124,380 |
| 2015-12-21 | 64 | 65.9 | 65.9 | 62.05 | +2.97% | 9924 | 1,398,940 | 88,986,341 |
| 2015-12-18 | 58.5 | 64 | 64 | 56 | +9.03% | 5419 | 2,418,720 | 146,197,307 |
| 2015-12-17 | 55.1 | 58.7 | 59 | 54.7 | +6.73% | 13076 | 2,178,620 | 123,278,662 |
| 2015-12-16 | 50.6 | 55 | 55 | 49.75 | +9.24% | 2326 | 1,912,580 | 101,333,768 |
| 2015-12-15 | 50.3 | 50.35 | 50.6 | 49.95 | 0.00% | 424 | 57,560 | 2,891,543 |
| 2015-12-14 | 50.75 | 50.35 | 51 | 50.25 | -1.18% | 376 | 109,020 | 5,510,713 |
| 2015-12-11 | 50.45 | 50.95 | 51.4 | 49.7 | +1.09% | 556 | 246,010 | 12,491,295 |
| 2015-12-10 | 50.2 | 50.4 | 50.6 | 49.65 | +0.10% | 239 | 47,310 | 2,373,376 |
| 2015-12-09 | 50.15 | 50.35 | 50.65 | 49.05 | +0.70% | 923 | 267,380 | 13,336,435 |
| 2015-12-08 | 49.95 | 50 | 50.35 | 49.6 | 0.00% | 410 | 102,060 | 5,096,105 |
| 2015-12-07 | 49.8 | 50 | 50.4 | 49.55 | 0.00% | 395 | 146,010 | 7,308,444 |
| 2015-12-04 | 49.3 | 50 | 50 | 49.25 | +1.42% | 578 | 153,040 | 7,581,920 |
| 2015-12-03 | 50 | 49.3 | 50 | 49.05 | -1.79% | 751 | 141,720 | 6,993,468 |
| 2015-12-02 | 50.1 | 50.2 | 50.6 | 49.3 | +0.50% | 597 | 98,340 | 4,893,041 |
| 2015-12-01 | 50.25 | 49.95 | 50.7 | 49.35 | -0.20% | 741 | 115,180 | 5,725,601 |
| 2015-11-30 | 50.45 | 50.05 | 50.6 | 49.6 | -0.79% | 882 | 310,040 | 15,513,827 |
| 2015-11-27 | 50.25 | 50.45 | 50.85 | 49.8 | +0.20% | 702 | 164,640 | 8,282,178 |
| 2015-11-26 | 50.3 | 50.35 | 50.75 | 50.15 | 0.00% | 276 | 84,240 | 4,254,567 |
| 2015-11-25 | 49.9 | 50.35 | 51 | 49.9 | +0.70% | 579 | 192,320 | 9,672,800 |
| 2015-11-24 | 51.8 | 50 | 52.7 | 49 | -3.47% | 1902 | 652,840 | 32,903,210 |
| 2015-11-23 | 51.55 | 51.8 | 51.9 | 51.1 | +0.68% | 525 | 97,920 | 5,046,674 |
| 2015-11-20 | 51.75 | 51.45 | 51.8 | 50.85 | -0.19% | 715 | 111,950 | 5,743,614 |
| 2015-11-19 | 52.05 | 51.55 | 52.95 | 51.2 | -0.87% | 1103 | 243,460 | 12,631,881 |
| 2015-11-18 | 51.3 | 52 | 52.65 | 51.3 | +1.27% | 789 | 290,420 | 15,078,908 |
| 2015-11-17 | 50.6 | 51.35 | 55.6 | 50.6 | +1.58% | 950 | 178,550 | 9,268,283 |
| 2015-11-16 | 50.55 | 50.55 | 51.55 | 50.3 | -0.49% | 832 | 143,240 | 7,287,144 |
| 2015-11-13 | 51.9 | 50.8 | 52.2 | 50.8 | -2.50% | 696 | 184,850 | 9,533,099 |
| 2015-11-12 | 52.7 | 52.1 | 52.9 | 52 | -1.33% | 485 | 134,140 | 7,018,656 |
| 2015-11-11 | 51.8 | 52.8 | 52.9 | 51.45 | +1.15% | 408 | 137,310 | 7,181,448 |
| 2015-11-10 | 52 | 52.2 | 52.35 | 51.35 | +0.19% | 497 | 101,310 | 5,256,932 |
| 2015-11-09 | 52.4 | 52.1 | 53 | 51.6 | -1.61% | 751 | 149,520 | 7,808,160 |
| 2015-11-06 | 53.3 | 52.95 | 53.3 | 52.5 | -0.47% | 362 | 90,890 | 4,784,967 |
| 2015-11-05 | 53.05 | 53.2 | 53.4 | 52.55 | +0.66% | 685 | 242,990 | 12,838,267 |
| 2015-11-03 | 53.75 | 52.85 | 54.4 | 52.8 | -1.31% | 1273 | 276,090 | 14,710,873 |
| 2015-11-02 | 53.3 | 53.55 | 54.1 | 52.6 | +0.28% | 765 | 382,270 | 20,490,256 |
| 2015-10-30 | 52.7 | 53.4 | 53.7 | 52.6 | +0.95% | 632 | 465,680 | 24,786,432 |
| 2015-10-29 | 52.8 | 52.9 | 53 | 52.3 | +0.57% | 401 | 256,170 | 13,473,948 |
| 2015-10-28 | 52.8 | 52.6 | 53 | 52.4 | -0.57% | 456 | 291,510 | 15,311,276 |
| 2015-10-27 | 51.5 | 52.9 | 52.9 | 51.2 | +3.12% | 817 | 700,310 | 36,528,156 |
| 2015-10-26 | 51.3 | 51.3 | 51.9 | 50.2 | +0.39% | 829 | 264,210 | 13,526,044 |
| 2015-10-23 | 51.6 | 51.1 | 51.9 | 51 | -1.35% | 798 | 239,400 | 12,278,606 |
| 2015-10-22 | 51.3 | 51.8 | 52.1 | 50.8 | -3.72% | 1210 | 672,630 | 34,700,146 |
| 2015-10-21 | 53.3 | 53.8 | 53.8 | 52.7 | +1.32% | 1509 | 967,050 | 51,466,122 |
| 2015-10-20 | 52.3 | 53.1 | 53.5 | 52.3 | +1.14% | 988 | 492,150 | 26,091,276 |
| 2015-10-19 | 53.8 | 52.5 | 54.6 | 52.2 | -2.23% | 6556 | 988,770 | 52,788,039 |
| 2015-10-16 | 52.6 | 53.7 | 53.7 | 52.3 | +2.48% | 1535 | 929,690 | 49,491,506 |
| 2015-10-15 | 51.5 | 52.4 | 52.7 | 51.3 | +2.14% | 1300 | 789,640 | 41,184,243 |
| 2015-10-14 | 51 | 51.3 | 51.7 | 50.9 | +0.39% | 642 | 301,180 | 15,449,347 |
| 2015-10-13 | 50.4 | 51.1 | 51.9 | 50.3 | +1.19% | 1328 | 444,190 | 22,760,921 |
| 2015-10-12 | 48.9 | 50.5 | 50.6 | 48.8 | +3.27% | 1530 | 590,610 | 29,570,144 |
| 2015-10-09 | 48.5 | 48.9 | 49 | 47.6 | +1.03% | 2167 | 841,670 | 40,551,920 |
| 2015-10-08 | 48.4 | 48.4 | 49.3 | 48 | +0.41% | 1565 | 541,470 | 26,241,076 |
| 2015-10-07 | 49.5 | 48.2 | 50 | 48 | -2.63% | 2554 | 857,340 | 41,734,666 |
| 2015-10-06 | 50.3 | 49.5 | 50.6 | 48.6 | -1.39% | 2440 | 946,300 | 46,870,737 |
| 2015-10-05 | 51.2 | 50.2 | 51.4 | 49.7 | -0.99% | 1625 | 413,670 | 20,879,184 |
| 2015-10-02 | 51.1 | 50.7 | 51.1 | 50.2 | -0.20% | 550 | 253,620 | 12,811,680 |
| 2015-10-01 | 51.4 | 50.8 | 51.6 | 50.1 | -0.20% | 854 | 194,900 | 9,872,100 |
| 2015-09-30 | 52.1 | 50.9 | 52.1 | 50.4 | -1.17% | 1015 | 264,950 | 13,561,735 |
| 2015-09-29 | 51.4 | 51.5 | 52.4 | 51.3 | -0.77% | 413 | 120,030 | 6,186,947 |
| 2015-09-28 | 52.5 | 51.9 | 52.8 | 51.2 | -0.95% | 387 | 172,260 | 8,986,330 |
| 2015-09-25 | 51.5 | 52.4 | 52.6 | 51.4 | +1.95% | 385 | 197,920 | 10,273,835 |
| 2015-09-24 | 51.1 | 51.4 | 52.5 | 50.5 | +0.59% | 718 | 309,190 | 15,806,810 |
| 2015-09-23 | 51.9 | 51.1 | 51.9 | 50.5 | -1.73% | 737 | 242,160 | 12,437,584 |
| 2015-09-22 | 52.4 | 52 | 52.5 | 50.5 | -0.57% | 1171 | 220,960 | 11,352,404 |
| 2015-09-21 | 51.9 | 52.3 | 52.6 | 51.8 | +0.77% | 492 | 91,390 | 4,770,061 |
| 2015-09-18 | 52.9 | 51.9 | 53.1 | 51.5 | -1.70% | 1579 | 416,440 | 21,702,142 |
| 2015-09-17 | 53 | 52.8 | 53.2 | 52.4 | -0.75% | 429 | 187,170 | 9,880,170 |
| 2015-09-16 | 53.4 | 53.2 | 53.5 | 52.6 | 0.00% | 679 | 310,190 | 16,425,818 |
| 2015-09-15 | 53.3 | 53.2 | 53.7 | 53 | -0.93% | 603 | 136,680 | 7,272,597 |
| 2015-09-14 | 53.6 | 53.7 | 54 | 53 | +0.75% | 607 | 229,930 | 12,304,878 |
| 2015-09-11 | 52.6 | 53.3 | 53.7 | 52.6 | +0.76% | 602 | 175,800 | 9,377,738 |
| 2015-09-10 | 53.3 | 52.9 | 53.7 | 52 | -1.49% | 1060 | 236,570 | 12,535,391 |
| 2015-09-09 | 53.7 | 53.7 | 53.8 | 53 | +0.19% | 884 | 187,210 | 10,002,707 |
| 2015-09-08 | 53.5 | 53.6 | 54 | 53 | +0.19% | 666 | 188,940 | 10,099,753 |
| 2015-09-07 | 53.1 | 53.5 | 54.1 | 53 | +0.19% | 335 | 81,320 | 4,352,453 |
| 2015-09-04 | 54.1 | 53.4 | 54.4 | 53.3 | -1.29% | 490 | 149,420 | 8,016,657 |
| 2015-09-03 | 53.5 | 54.1 | 54.4 | 53.5 | +0.74% | 487 | 192,300 | 10,382,964 |
| 2015-09-02 | 53.3 | 53.7 | 54 | 52.9 | +0.56% | 706 | 202,380 | 10,843,323 |
| 2015-09-01 | 54.2 | 53.4 | 55.5 | 53 | -1.66% | 1680 | 430,140 | 23,288,967 |
| 2015-08-31 | 53.8 | 54.3 | 54.7 | 53.4 | +1.50% | 1080 | 366,000 | 19,810,518 |
| 2015-08-28 | 52.5 | 53.5 | 54 | 52 | +2.29% | 955 | 525,340 | 27,752,448 |
| 2015-08-27 | 52.3 | 52.3 | 52.7 | 51.5 | +0.38% | 1432 | 377,500 | 19,600,557 |
| 2015-08-26 | 53 | 52.1 | 53.3 | 51.5 | -2.25% | 851 | 260,060 | 13,590,707 |
| 2015-08-25 | 52.4 | 53.3 | 53.3 | 52 | +1.91% | 450 | 185,380 | 9,789,608 |
| 2015-08-24 | 53.5 | 52.3 | 54.4 | 51.5 | -4.21% | 1050 | 505,280 | 26,713,185 |
| 2015-08-21 | 55 | 54.6 | 55.5 | 54.3 | -0.91% | 417 | 206,280 | 11,298,951 |
| 2015-08-20 | 54.5 | 55.1 | 55.3 | 54.2 | 0.00% | 334 | 208,460 | 11,379,187 |
| 2015-08-19 | 54.6 | 55.1 | 56 | 54 | +0.92% | 640 | 526,900 | 29,151,077 |
| 2015-08-18 | 54.8 | 54.6 | 54.8 | 54.3 | -0.91% | 309 | 55,120 | 3,004,607 |
| 2015-08-17 | 55.3 | 55.1 | 55.5 | 54.5 | +0.36% | 357 | 185,330 | 10,186,461 |
| 2015-08-14 | 54.7 | 54.9 | 55 | 54.3 | +0.55% | 555 | 224,510 | 12,270,709 |
| 2015-08-13 | 54.9 | 54.6 | 55.8 | 54.2 | -0.36% | 1187 | 288,560 | 15,787,268 |
| 2015-08-12 | 55 | 54.8 | 55.4 | 54.1 | -0.54% | 763 | 200,620 | 10,985,134 |
| 2015-08-11 | 55.8 | 55.1 | 56.2 | 54.6 | -1.08% | 874 | 255,860 | 14,163,183 |
| 2015-08-10 | 56.3 | 55.7 | 56.4 | 55.3 | -1.07% | 700 | 211,730 | 11,804,646 |
| 2015-08-07 | 55.5 | 56.3 | 56.3 | 55.5 | +0.72% | 331 | 74,380 | 4,171,619 |
| 2015-08-06 | 57.3 | 55.9 | 57.3 | 55.4 | -1.58% | 490 | 105,080 | 5,883,092 |
| 2015-08-05 | 55.7 | 56.8 | 57.7 | 55.5 | +2.16% | 1061 | 277,420 | 15,630,836 |
| 2015-08-04 | 54.9 | 55.6 | 55.9 | 54.7 | +1.09% | 355 | 121,660 | 6,734,140 |
| 2015-08-03 | 55.1 | 55 | 55.6 | 54.5 | -0.72% | 294 | 70,350 | 3,860,247 |
| 2015-07-31 | 54.3 | 55.4 | 56 | 54.3 | +0.73% | 557 | 113,410 | 6,275,430 |
| 2015-07-30 | 54.7 | 55 | 55.3 | 54.2 | +0.55% | 407 | 91,540 | 5,021,933 |
| 2015-07-29 | 55.6 | 54.7 | 55.6 | 54.1 | -0.73% | 772 | 140,270 | 7,650,976 |
| 2015-07-28 | 54.1 | 55.1 | 55.4 | 54.1 | +0.92% | 424 | 138,470 | 7,599,092 |
| 2015-07-27 | 55.2 | 54.6 | 56.2 | 54 | -2.15% | 574 | 179,960 | 9,851,393 |
| 2015-07-24 | 55.1 | 55.8 | 56 | 54 | +0.72% | 856 | 215,150 | 11,776,368 |
| 2015-07-23 | 54.9 | 55.4 | 56.3 | 54.9 | +0.73% | 499 | 154,170 | 8,543,464 |
| 2015-07-22 | 56.2 | 55 | 56.2 | 55 | -2.14% | 476 | 145,070 | 8,034,073 |
| 2015-07-21 | 55.7 | 56.2 | 56.7 | 55.1 | -1.06% | 545 | 177,590 | 9,949,304 |
| 2015-07-20 | 56.9 | 56.8 | 57.7 | 55.8 | -0.35% | 456 | 163,530 | 9,293,005 |
| 2015-07-17 | 57.2 | 57 | 57.8 | 56.2 | 0.00% | 477 | 174,990 | 9,965,368 |
| 2015-07-16 | 57.5 | 57 | 57.9 | 56.7 | -1.55% | 326 | 156,220 | 8,961,290 |
| 2015-07-15 | 58.2 | 57.9 | 59.5 | 56.8 | -1.03% | 754 | 333,020 | 19,307,498 |
| 2015-07-14 | 58 | 58.5 | 59 | 55.9 | +0.69% | 1233 | 582,780 | 33,416,390 |
| 2015-07-13 | 55.9 | 58.1 | 58.3 | 55.9 | +3.94% | 828 | 608,310 | 35,065,323 |
| 2015-07-10 | 54.5 | 55.9 | 56.5 | 54.4 | +3.52% | 582 | 366,420 | 20,294,637 |
| 2015-07-09 | 52.3 | 54 | 54.8 | 52.2 | +2.86% | 484 | 312,150 | 16,854,348 |
| 2015-07-08 | 53.3 | 52.5 | 53.5 | 51 | -1.87% | 821 | 445,200 | 23,320,060 |
| 2015-07-07 | 55.1 | 53.5 | 56.9 | 52 | -3.43% | 1046 | 635,330 | 34,649,385 |
| 2015-07-06 | 57.2 | 55.4 | 58 | 53.5 | -3.65% | 954 | 573,450 | 31,760,684 |
| 2015-07-03 | 57.8 | 57.5 | 58.2 | 57.2 | -0.86% | 273 | 111,530 | 6,417,776 |
| 2015-07-02 | 57.5 | 58 | 58.8 | 57.5 | +0.69% | 337 | 178,570 | 10,356,380 |
| 2015-07-01 | 58.2 | 57.6 | 58.4 | 57.5 | -1.20% | 205 | 107,650 | 6,233,940 |
| 2015-06-30 | 57.5 | 58.3 | 58.5 | 57.4 | +1.39% | 314 | 157,310 | 9,133,960 |
| 2015-06-29 | 57.5 | 57.5 | 59.1 | 57.2 | 0.00% | 668 | 360,670 | 20,932,439 |
| 2015-06-26 | 57.5 | 57.5 | 59.1 | 56.2 | +0.52% | 954 | 800,790 | 46,600,316 |
| 2015-06-25 | 57.3 | 57.2 | 59.4 | 57.2 | -0.35% | 949 | 736,690 | 42,732,596 |
| 2015-06-24 | 55.7 | 57.4 | 57.9 | 55.7 | +2.50% | 761 | 596,520 | 34,132,828 |
| 2015-06-23 | 57 | 56 | 59.3 | 55.7 | -0.71% | 1822 | 1,164,200 | 66,425,706 |
| 2015-06-22 | 55.4 | 56.4 | 56.9 | 55.3 | +1.99% | 713 | 359,450 | 20,241,382 |
| 2015-06-19 | 54.6 | 55.3 | 55.8 | 54.4 | +1.47% | 1044 | 545,220 | 29,996,630 |
| 2015-06-18 | 53.5 | 54.5 | 55.3 | 52.9 | +2.06% | 954 | 670,100 | 36,356,438 |
| 2015-06-17 | 54.1 | 53.4 | 54.3 | 53.3 | -0.74% | 458 | 252,550 | 13,573,894 |
| 2015-06-16 | 53.6 | 53.8 | 54.4 | 53.4 | +0.56% | 503 | 325,600 | 17,588,685 |
| 2015-06-15 | 53 | 53.5 | 53.8 | 52.8 | +1.13% | 709 | 254,080 | 13,543,037 |
| 2015-06-11 | 53.3 | 52.9 | 53.3 | 52.5 | -0.38% | 1254 | 210,620 | 11,120,625 |
| 2015-06-10 | 53.1 | 53.1 | 53.1 | 52.5 | -0.19% | 524 | 178,470 | 9,443,869 |
| 2015-06-09 | 53.2 | 53.2 | 53.6 | 52.4 | 0.00% | 350 | 133,050 | 7,032,878 |
| 2015-06-08 | 52.6 | 53.2 | 53.4 | 52.3 | +1.14% | 568 | 538,950 | 28,559,617 |
| 2015-06-05 | 52.4 | 52.6 | 53 | 51.5 | +0.96% | 996 | 599,270 | 31,429,118 |
| 2015-06-04 | 52.6 | 52.1 | 54.8 | 51.8 | -1.51% | 3361 | 1,478,760 | 78,617,450 |
| 2015-06-03 | 52.7 | 52.9 | 53 | 52 | +0.19% | 2327 | 670,200 | 35,224,342 |
| 2015-06-02 | 52.8 | 52.8 | 52.9 | 52.3 | -0.19% | 319 | 134,050 | 7,050,439 |
| 2015-06-01 | 52.6 | 52.9 | 53.3 | 51.4 | +0.57% | 514 | 354,960 | 18,708,769 |
| 2015-05-29 | 52.9 | 52.6 | 53.4 | 51.4 | -0.38% | 609 | 287,910 | 15,085,444 |
| 2015-05-28 | 46.5 | 52.8 | 53.4 | 46.5 | -1.31% | 434 | 272,110 | 14,458,287 |
| 2015-05-27 | 53 | 53.5 | 53.7 | 52.3 | +1.13% | 621 | 305,820 | 16,208,792 |
| 2015-05-26 | 52.3 | 52.9 | 53.2 | 51.8 | +0.95% | 677 | 359,470 | 18,867,209 |
| 2015-05-25 | 53 | 52.4 | 54 | 51.5 | -1.13% | 546 | 300,330 | 15,744,069 |
| 2015-05-22 | 52 | 53 | 53.8 | 51.6 | +1.92% | 813 | 487,580 | 25,768,640 |
| 2015-05-21 | 51.8 | 52 | 52 | 50.7 | +0.58% | 743 | 367,530 | 18,866,548 |
| 2015-05-20 | 52.4 | 51.7 | 52.7 | 51.2 | -1.90% | 624 | 247,480 | 12,796,384 |
| 2015-05-19 | 53.2 | 52.7 | 53.8 | 51.8 | -1.50% | 788 | 503,440 | 26,500,255 |
| 2015-05-18 | 52 | 53.5 | 53.5 | 52 | +1.13% | 449 | 311,900 | 16,530,029 |
| 2015-05-15 | 52.7 | 52.9 | 53.5 | 52.2 | +0.76% | 405 | 182,370 | 9,646,267 |
| 2015-05-14 | 52.5 | 52.5 | 53.1 | 51.7 | -0.19% | 488 | 189,520 | 9,955,039 |
| 2015-05-13 | 53.2 | 52.6 | 53.7 | 52.4 | -0.94% | 717 | 358,300 | 19,045,057 |
| 2015-05-12 | 52.8 | 53.1 | 53.8 | 52.2 | +0.95% | 776 | 476,070 | 25,341,043 |
| 2015-05-08 | 50.7 | 52.6 | 52.9 | 50.5 | +3.34% | 887 | 516,730 | 26,873,649 |
| 2015-05-07 | 51.4 | 50.9 | 52.3 | 50.6 | -1.74% | 725 | 227,290 | 11,627,133 |
| 2015-05-06 | 51.7 | 51.8 | 52.1 | 51 | +0.39% | 510 | 376,070 | 19,436,599 |
| 2015-05-05 | 51.2 | 51.6 | 51.9 | 50.2 | +0.39% | 911 | 373,710 | 19,166,029 |
| 2015-04-30 | 51.5 | 51.4 | 51.7 | 50.2 | +0.39% | 459 | 298,420 | 15,228,167 |
| 2015-04-29 | 52 | 51.2 | 52.4 | 50.8 | -1.35% | 430 | 391,980 | 20,218,290 |
| 2015-04-28 | 51 | 51.9 | 52.1 | 51 | +1.17% | 846 | 494,980 | 25,612,281 |
| 2015-04-27 | 51 | 51.3 | 52 | 51 | +0.20% | 612 | 328,320 | 16,895,048 |
| 2015-04-24 | 50.6 | 51.2 | 51.8 | 49.9 | +0.59% | 1035 | 628,450 | 31,923,034 |
| 2015-04-23 | 52.3 | 50.9 | 53.5 | 50.2 | -2.68% | 1553 | 1,056,960 | 54,641,811 |
| 2015-04-22 | 54 | 52.3 | 54 | 51.9 | -0.38% | 1218 | 757,750 | 40,049,201 |
| 2015-04-21 | 51.4 | 52.5 | 52.7 | 50.9 | +2.34% | 989 | 601,570 | 31,283,424 |
| 2015-04-20 | 52.2 | 51.3 | 52.5 | 50.5 | -1.35% | 1474 | 904,780 | 46,407,828 |
| 2015-04-17 | 52 | 52 | 53.4 | 50.4 | 0.00% | 2385 | 1,472,570 | 76,792,456 |
| 2015-04-16 | 50 | 52 | 52.2 | 49.7 | +5.05% | 2944 | 2,405,390 | 122,701,099 |
| 2015-04-15 | 48 | 49.5 | 51 | 47.6 | +2.70% | 2529 | 2,670,200 | 133,526,375 |
| 2015-04-14 | 50.7 | 48.2 | 50.7 | 48.2 | -3.60% | 1595 | 675,810 | 33,305,890 |
| 2015-04-13 | 49 | 50 | 50.6 | 48 | +2.67% | 2162 | 643,320 | 31,864,045 |
| 2015-04-10 | 47.5 | 48.7 | 49.4 | 45.7 | +2.74% | 1871 | 1,241,010 | 58,897,811 |
| 2015-04-09 | 46.8 | 47.4 | 47.5 | 45.5 | +3.04% | 1180 | 1,276,640 | 59,771,201 |
| 2015-04-08 | 46.9 | 46 | 47 | 45 | -1.50% | 902 | 462,460 | 21,286,073 |
| 2015-04-07 | 46.2 | 46.7 | 47.8 | 44.6 | +0.86% | 1466 | 1,011,010 | 47,245,348 |
| 2015-04-06 | 45.5 | 46.3 | 46.6 | 45.3 | +1.54% | 577 | 265,700 | 12,208,386 |
| 2015-04-03 | 46.5 | 45.6 | 46.7 | 45 | -0.87% | 810 | 770,910 | 35,119,379 |
| 2015-04-02 | 45.2 | 46 | 46.9 | 45.2 | +1.77% | 2250 | 1,075,790 | 49,787,374 |
| 2015-04-01 | 43.2 | 45.2 | 46.3 | 42.8 | +4.15% | 1907 | 1,171,680 | 51,813,111 |
| 2015-03-31 | 43.6 | 43.4 | 43.7 | 42.9 | -0.91% | 938 | 383,720 | 16,555,736 |
| 2015-03-30 | 42.9 | 43.8 | 43.9 | 42.2 | +2.10% | 881 | 315,010 | 13,655,289 |
| 2015-03-27 | 43.5 | 42.9 | 44.2 | 42.7 | -0.92% | 834 | 431,310 | 18,680,959 |
| 2015-03-26 | 44.1 | 43.3 | 44.6 | 42.7 | -1.14% | 1555 | 738,630 | 32,120,835 |
| 2015-03-25 | 43.4 | 43.8 | 45.5 | 42.8 | +1.62% | 1889 | 1,134,060 | 50,098,189 |
| 2015-03-24 | 43.8 | 43.1 | 43.9 | 42.6 | -1.37% | 1289 | 636,020 | 27,424,478 |
| 2015-03-23 | 45.4 | 43.7 | 45.9 | 43.6 | -3.32% | 1505 | 739,350 | 33,021,220 |
| 2015-03-20 | 47.2 | 45.2 | 47.2 | 45 | -3.62% | 1272 | 729,960 | 33,786,612 |
| 2015-03-19 | 47.7 | 46.9 | 48.3 | 46.7 | -0.42% | 1303 | 1,008,570 | 48,198,191 |
| 2015-03-18 | 47 | 47.1 | 47.4 | 46 | +0.64% | 1265 | 621,590 | 29,185,988 |
| 2015-03-17 | 48.5 | 46.8 | 48.9 | 46.4 | -3.11% | 2523 | 1,325,580 | 62,731,982 |
| 2015-03-16 | 49.7 | 48.3 | 50.2 | 47.6 | -2.82% | 1763 | 761,110 | 37,067,651 |
| 2015-03-13 | 51.5 | 49.7 | 51.9 | 48.5 | -4.05% | 1883 | 1,104,960 | 54,918,425 |
| 2015-03-12 | 51.9 | 51.8 | 52.4 | 50 | +1.57% | 1758 | 987,590 | 50,524,855 |
| 2015-03-11 | 48.1 | 51 | 51.8 | 47 | +5.15% | 2848 | 2,483,980 | 122,251,164 |
| 2015-03-10 | 46.2 | 48.5 | 51.5 | 46.2 | -7.27% | 2671 | 1,679,210 | 83,181,270 |
| 2015-03-06 | 54.6 | 52.3 | 54.9 | 51.1 | -4.21% | 2910 | 1,901,130 | 100,287,228 |
| 2015-03-05 | 56.5 | 54.6 | 57.1 | 52 | -2.50% | 3080 | 1,973,640 | 108,543,580 |
| 2015-03-04 | 55 | 56 | 57 | 54.1 | +2.56% | 3475 | 2,301,990 | 127,790,078 |
| 2015-03-03 | 50 | 54.6 | 55.4 | 50 | +3.41% | 4756 | 3,304,500 | 180,057,859 |
| 2015-03-02 | 49.3 | 52.8 | 54 | 49.2 | +7.10% | 5733 | 3,665,060 | 191,357,013 |
| 2015-02-27 | 48.3 | 49.3 | 50 | 48.1 | +1.86% | 1896 | 1,394,940 | 69,000,171 |
| 2015-02-26 | 46.1 | 48.4 | 49.5 | 45.9 | +6.14% | 2786 | 2,055,600 | 97,999,533 |
| 2015-02-25 | 47.5 | 45.6 | 47.6 | 45.4 | -3.59% | 2429 | 1,422,700 | 66,179,479 |
| 2015-02-24 | 46.8 | 47.3 | 47.9 | 46.4 | -2.27% | 1758 | 965,340 | 45,542,026 |
| 2015-02-20 | 48 | 48.4 | 49.3 | 47.2 | +1.47% | 2385 | 1,736,730 | 83,600,214 |
| 2015-02-19 | 50.2 | 47.7 | 51 | 46.9 | -4.98% | 5447 | 3,741,270 | 180,945,690 |
| 2015-02-18 | 44.6 | 50.2 | 50.2 | 44.3 | +13.57% | 7112 | 5,325,770 | 252,644,960 |
| 2015-02-17 | 41.9 | 44.2 | 46 | 41.9 | +3.03% | 3932 | 2,767,340 | 122,635,618 |
| 2015-02-16 | 42.6 | 42.9 | 43.3 | 41.6 | +1.18% | 2357 | 1,253,540 | 53,065,186 |
| 2015-02-13 | 42 | 42.4 | 43.4 | 41.3 | +2.91% | 4725 | 2,757,880 | 116,085,657 |
| 2015-02-12 | 41 | 41.2 | 42.7 | 40.3 | +0.98% | 5403 | 2,259,800 | 92,978,309 |
| 2015-02-11 | 43.2 | 40.8 | 43.2 | 40.7 | -3.55% | 5665 | 1,760,790 | 73,004,103 |
| 2015-02-10 | 42.9 | 42.3 | 43.1 | 42 | -1.86% | 3383 | 1,160,990 | 49,322,149 |
| 2015-02-09 | 44 | 43.1 | 45.2 | 42.5 | 0.00% | 5198 | 2,375,830 | 103,822,835 |
| 2015-02-06 | 42.9 | 43.1 | 44.5 | 42.4 | +0.70% | 3161 | 1,651,910 | 71,382,198 |
| 2015-02-05 | 43.7 | 42.8 | 43.7 | 42 | -2.06% | 2038 | 885,840 | 37,873,984 |
| 2015-02-04 | 44.7 | 43.7 | 44.8 | 43.1 | -2.24% | 2575 | 1,013,950 | 44,161,968 |
| 2015-02-03 | 45.4 | 44.7 | 46.3 | 43.5 | -1.32% | 3551 | 1,461,370 | 64,998,844 |
| 2015-02-02 | 48 | 45.3 | 54.7 | 45.2 | -3.41% | 7240 | 3,294,480 | 160,446,958 |
| 2015-01-30 | 48.5 | 46.9 | 48.5 | 46 | -0.21% | 1174 | 405,170 | 18,989,410 |
| 2015-01-29 | 48.3 | 47 | 48.3 | 45.2 | -2.08% | 2464 | 951,800 | 44,551,697 |
| 2015-01-28 | 50.5 | 48 | 51 | 47.8 | -4.00% | 1852 | 581,070 | 28,832,192 |
| 2015-01-27 | 49 | 50 | 52 | 48.1 | -1.96% | 3016 | 1,249,130 | 63,023,428 |
| 2015-01-26 | 50.2 | 51 | 57.4 | 47.3 | +1.80% | 7419 | 3,699,890 | 194,066,083 |
| 2015-01-23 | 39.5 | 50.1 | 54 | 39.2 | +27.48% | 9089 | 4,218,360 | 198,592,523 |
| 2015-01-22 | 38.9 | 39.3 | 39.5 | 38.1 | +2.08% | 881 | 321,100 | 12,548,643 |
| 2015-01-21 | 38.9 | 38.5 | 39.2 | 38 | -0.26% | 872 | 357,290 | 13,758,791 |
| 2015-01-20 | 38.6 | 38.6 | 40 | 38.2 | -0.77% | 833 | 391,500 | 15,208,122 |
| 2015-01-19 | 34.3 | 38.9 | 40.7 | 34.3 | +0.26% | 771 | 353,380 | 13,893,064 |
| 2015-01-16 | 38.5 | 38.8 | 39 | 37.6 | +0.78% | 619 | 173,040 | 6,657,558 |
| 2015-01-15 | 39.1 | 38.5 | 40.3 | 38.3 | -0.52% | 1360 | 468,940 | 18,344,991 |
| 2015-01-14 | 37.5 | 38.7 | 39.2 | 37.1 | +2.38% | 747 | 216,040 | 8,256,690 |
| 2015-01-13 | 38.1 | 37.8 | 38.5 | 36.1 | -1.56% | 1775 | 806,460 | 29,895,916 |
| 2015-01-12 | 38.5 | 38.4 | 39.9 | 38.2 | -2.04% | 1175 | 258,580 | 10,034,208 |
| 2015-01-09 | 38 | 39.2 | 39.5 | 37.2 | +3.16% | 774 | 206,440 | 7,892,286 |
| 2015-01-08 | 38.5 | 38 | 39.9 | 37.6 | +0.26% | 1486 | 372,540 | 14,240,395 |
| 2015-01-06 | 37.5 | 37.9 | 39.6 | 36.9 | +1.07% | 1039 | 231,830 | 8,886,729 |
| 2015-01-05 | 35.4 | 37.5 | 38.2 | 34.7 | 0.00% | 700 | 139,940 | 5,094,732 |