ТЗА (Туймазинский завод автобетоновозов)
TUZA
112.8 ₽ +0.53% ↑История котировок TUZA
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2017-12-29 | 108 | 108.1 | 112.9 | 108 | +0.09% | 15 | 1,110 | 119,954 |
| 2017-12-28 | 113.9 | 108 | 113.9 | 108 | -0.28% | 5 | 270 | 29,242 |
| 2017-12-27 | 108 | 108.3 | 112.7 | 108 | +0.28% | 11 | 490 | 53,076 |
| 2017-12-26 | 100.1 | 108 | 108 | 100.1 | 0.00% | 8 | 1,010 | 108,971 |
| 2017-12-25 | 109 | 108 | 114.2 | 108 | -5.26% | 11 | 610 | 66,540 |
| 2017-12-22 | 108 | 114 | 114 | 108 | +5.56% | 12 | 1,130 | 122,449 |
| 2017-12-21 | 109.4 | 108 | 112 | 108 | -5.26% | 13 | 450 | 48,743 |
| 2017-12-20 | 108 | 114 | 114.4 | 108 | +5.56% | 29 | 600 | 66,083 |
| 2017-12-19 | 107.9 | 108 | 108.8 | 107.9 | +3.85% | 11 | 180 | 19,446 |
| 2017-12-18 | 105 | 104 | 105 | 100 | -0.95% | 17 | 10,280 | 1,077,730 |
| 2017-12-15 | 105.9 | 105 | 106 | 105 | 0.00% | 4 | 50 | 5,279 |
| 2017-12-14 | 107 | 105 | 107 | 105 | -1.87% | 9 | 4,400 | 462,031 |
| 2017-12-12 | 105 | 107 | 107 | 105 | +1.90% | 2 | 250 | 26,650 |
| 2017-12-08 | 105 | 105 | 105 | 105 | 0.00% | 5 | 1,040 | 109,200 |
| 2017-12-07 | 99.9 | 105 | 110.9 | 99.9 | +2.94% | 61 | 2,720 | 284,013 |
| 2017-12-06 | 97 | 102 | 107 | 96.4 | +3.13% | 52 | 4,710 | 485,891 |
| 2017-12-05 | 99.1 | 98.9 | 99.1 | 90 | -0.10% | 28 | 1,100 | 101,625 |
| 2017-12-04 | 96.8 | 99 | 99 | 92.1 | 0.00% | 36 | 590 | 55,938 |
| 2017-12-01 | 96.7 | 99 | 103.9 | 96.7 | -1.39% | 8 | 130 | 12,956 |
| 2017-11-30 | 102.6 | 100.4 | 107 | 98.1 | -6.86% | 18 | 1,420 | 148,564 |
| 2017-11-29 | 98.2 | 107.8 | 107.8 | 98.2 | +9.78% | 26 | 430 | 45,081 |
| 2017-11-28 | 95.9 | 98.2 | 98.2 | 95 | +3.26% | 15 | 160 | 15,523 |
| 2017-11-27 | 98.8 | 95.1 | 100 | 95.1 | -0.94% | 27 | 520 | 50,979 |
| 2017-11-24 | 100 | 96 | 103.5 | 91.6 | -4.38% | 37 | 1,270 | 122,294 |
| 2017-11-23 | 105.7 | 100.4 | 105.8 | 100.2 | +0.10% | 11 | 190 | 19,724 |
| 2017-11-22 | 107.6 | 100.3 | 107.6 | 100.3 | -3.56% | 2 | 20 | 2,079 |
| 2017-11-21 | 110 | 104 | 110 | 101.2 | -5.45% | 38 | 860 | 90,547 |
| 2017-11-20 | 116.5 | 110 | 116.5 | 110 | -3.34% | 45 | 3,350 | 377,881 |
| 2017-11-17 | 115 | 113.8 | 117 | 108.5 | +1.34% | 66 | 1,440 | 161,148 |
| 2017-11-16 | 104 | 112.3 | 114.8 | 101 | +11.19% | 187 | 5,820 | 636,604 |
| 2017-11-15 | 96.5 | 101 | 101 | 96 | +4.12% | 50 | 1,810 | 178,959 |
| 2017-11-14 | 91.9 | 97 | 97 | 91.8 | +2.21% | 9 | 870 | 80,889 |
| 2017-11-13 | 91.6 | 94.9 | 94.9 | 91.6 | +3.60% | 9 | 500 | 47,282 |
| 2017-11-10 | 91.6 | 91.6 | 91.6 | 91.6 | -1.72% | 2 | 150 | 13,740 |
| 2017-11-08 | 90.2 | 93.2 | 93.2 | 90 | +1.41% | 3 | 280 | 25,304 |
| 2017-11-07 | 90.1 | 91.9 | 92.9 | 89.9 | +1.88% | 28 | 5,210 | 469,158 |
| 2017-11-03 | 90.1 | 90.2 | 90.7 | 89.8 | -3.84% | 28 | 810 | 73,104 |
| 2017-11-02 | 90.2 | 93.8 | 93.8 | 90.1 | +3.99% | 11 | 230 | 20,879 |
| 2017-11-01 | 92.9 | 90.2 | 93.7 | 90 | +0.22% | 17 | 300 | 27,234 |
| 2017-10-31 | 94 | 90 | 94 | 90 | -4.26% | 28 | 4,960 | 446,830 |
| 2017-10-30 | 92 | 94 | 97 | 90 | +3.30% | 38 | 5,960 | 537,960 |
| 2017-10-27 | 93 | 91 | 93 | 90 | -3.19% | 43 | 3,670 | 332,140 |
| 2017-10-26 | 95 | 94 | 95 | 93 | -2.08% | 11 | 220 | 20,690 |
| 2017-10-25 | 94 | 96 | 97 | 93 | +2.13% | 28 | 510 | 48,360 |
| 2017-10-24 | 97 | 94 | 97 | 91 | -1.05% | 50 | 2,180 | 206,370 |
| 2017-10-23 | 94 | 95 | 99 | 93 | +2.15% | 54 | 1,470 | 143,060 |
| 2017-10-20 | 96 | 93 | 98 | 92 | -4.12% | 78 | 2,490 | 233,160 |
| 2017-10-19 | 101 | 97 | 101 | 95 | -3.96% | 54 | 1,340 | 130,810 |
| 2017-10-18 | 99 | 101 | 104 | 99 | -0.98% | 23 | 430 | 43,490 |
| 2017-10-17 | 101 | 102 | 102 | 96 | +3.03% | 38 | 2,450 | 245,900 |
| 2017-10-16 | 100 | 99 | 108 | 94 | -3.88% | 143 | 5,780 | 589,680 |
| 2017-10-13 | 122 | 103 | 127 | 100 | -11.21% | 465 | 23,490 | 2,608,160 |
| 2017-10-12 | 83 | 116 | 116 | 83 | +39.76% | 488 | 42,080 | 4,387,340 |
| 2017-10-11 | 89 | 83 | 89 | 83 | -3.49% | 56 | 8,690 | 729,590 |
| 2017-10-10 | 90 | 86 | 95 | 83 | -2.27% | 259 | 18,740 | 1,586,250 |
| 2017-10-09 | 76 | 88 | 98 | 75 | +14.29% | 262 | 14,240 | 1,218,140 |
| 2017-10-06 | 71 | 77 | 81 | 70 | +6.94% | 157 | 9,760 | 743,220 |
| 2017-10-05 | 66 | 72 | 77 | 65 | +10.77% | 152 | 16,000 | 1,110,140 |
| 2017-10-04 | 66 | 65 | 66 | 65 | -2.99% | 26 | 2,350 | 153,150 |
| 2017-10-03 | 69 | 67 | 70 | 65 | -2.90% | 61 | 6,600 | 438,930 |
| 2017-10-02 | 70 | 69 | 73 | 67 | -1.43% | 94 | 14,300 | 964,220 |
| 2017-09-29 | 66 | 70 | 74 | 66 | +7.69% | 207 | 12,200 | 854,680 |
| 2017-09-28 | 63 | 65 | 67 | 58 | +1.56% | 147 | 3,470 | 221,370 |
| 2017-09-27 | 58 | 64 | 70 | 58 | +10.34% | 410 | 26,320 | 1,694,270 |
| 2017-09-26 | 57 | 58 | 58 | 57 | +1.75% | 20 | 1,880 | 107,580 |
| 2017-09-25 | 56 | 57 | 57 | 56 | 0.00% | 7 | 260 | 14,600 |
| 2017-09-22 | 56 | 57 | 57 | 55 | 0.00% | 22 | 7,140 | 393,210 |
| 2017-09-21 | 57 | 57 | 58 | 55 | 0.00% | 28 | 3,240 | 180,760 |
| 2017-09-20 | 55 | 57 | 57 | 55 | 0.00% | 40 | 3,140 | 176,820 |
| 2017-09-19 | 56 | 57 | 57 | 55 | +1.79% | 40 | 5,260 | 292,970 |
| 2017-09-18 | 57 | 56 | 57 | 51 | -3.45% | 181 | 12,100 | 658,600 |
| 2017-09-15 | 57 | 58 | 58 | 54 | -1.69% | 102 | 8,680 | 483,150 |
| 2017-09-14 | 57 | 59 | 61 | 55 | 0.00% | 107 | 9,540 | 542,000 |
| 2017-09-13 | 57 | 59 | 59 | 55 | +5.36% | 121 | 5,940 | 335,540 |
| 2017-09-12 | 58 | 56 | 61 | 55 | -5.08% | 144 | 13,260 | 767,270 |
| 2017-09-11 | 55 | 59 | 65 | 54 | +9.26% | 350 | 26,950 | 1,584,420 |
| 2017-09-08 | 53 | 54 | 72 | 50 | +1.89% | 497 | 30,630 | 1,809,360 |
| 2017-09-07 | 54 | 53 | 58 | 50 | -3.64% | 116 | 29,630 | 1,579,880 |
| 2017-09-06 | 55 | 55 | 57 | 53 | 0.00% | 47 | 21,490 | 1,182,780 |
| 2017-09-05 | 57 | 55 | 57 | 54 | 0.00% | 37 | 1,440 | 79,710 |
| 2017-09-04 | 58 | 55 | 59 | 53 | -5.17% | 109 | 44,860 | 2,469,050 |
| 2017-09-01 | 59 | 58 | 60 | 57 | 0.00% | 29 | 1,100 | 63,700 |
| 2017-08-31 | 59 | 58 | 63 | 57 | -1.69% | 90 | 6,330 | 376,710 |
| 2017-08-30 | 60 | 59 | 60 | 59 | +1.72% | 7 | 200 | 11,810 |
| 2017-08-29 | 58 | 58 | 60 | 58 | -3.33% | 22 | 1,180 | 68,690 |
| 2017-08-28 | 58 | 60 | 61 | 58 | +1.69% | 14 | 1,050 | 63,560 |
| 2017-08-25 | 60 | 59 | 62 | 58 | -1.67% | 32 | 3,430 | 205,860 |
| 2017-08-24 | 60 | 60 | 60 | 58 | 0.00% | 28 | 1,340 | 79,730 |
| 2017-08-23 | 61 | 60 | 61 | 60 | -3.23% | 26 | 710 | 42,840 |
| 2017-08-22 | 63 | 62 | 64 | 60 | -4.62% | 53 | 3,930 | 239,000 |
| 2017-08-21 | 64 | 65 | 65 | 62 | +1.56% | 31 | 460 | 29,480 |
| 2017-08-18 | 64 | 64 | 65 | 63 | 0.00% | 11 | 210 | 13,400 |
| 2017-08-17 | 62 | 64 | 64 | 61 | +3.23% | 22 | 1,060 | 66,940 |
| 2017-08-16 | 62 | 62 | 63 | 60 | 0.00% | 27 | 1,360 | 83,910 |
| 2017-08-15 | 64 | 62 | 66 | 62 | -6.06% | 33 | 2,580 | 162,120 |
| 2017-08-14 | 67 | 66 | 67 | 62 | +3.13% | 16 | 260 | 16,630 |
| 2017-08-11 | 65 | 64 | 67 | 60 | -4.48% | 79 | 2,960 | 183,040 |
| 2017-08-10 | 68 | 67 | 70 | 65 | -6.94% | 51 | 3,090 | 203,300 |
| 2017-08-09 | 82 | 72 | 83 | 63 | -8.86% | 432 | 31,290 | 2,275,670 |
| 2017-08-08 | 57 | 79 | 79 | 53 | +38.60% | 314 | 54,500 | 4,112,610 |
| 2017-08-07 | 56 | 57 | 58 | 52 | +1.79% | 29 | 22,610 | 1,246,170 |
| 2017-08-04 | 58 | 56 | 59 | 55 | -5.08% | 49 | 14,410 | 794,550 |
| 2017-08-03 | 58 | 59 | 59 | 58 | +1.72% | 10 | 340 | 19,910 |
| 2017-08-02 | 63 | 58 | 63 | 55 | -6.45% | 150 | 22,370 | 1,289,340 |
| 2017-08-01 | 64 | 62 | 69 | 62 | -3.13% | 21 | 1,070 | 68,720 |
| 2017-07-31 | 67 | 64 | 69 | 64 | +1.59% | 20 | 1,270 | 85,090 |
| 2017-07-28 | 62 | 63 | 63 | 62 | -1.56% | 7 | 1,600 | 100,270 |
| 2017-07-27 | 64 | 64 | 64 | 64 | +3.23% | 3 | 120 | 7,680 |
| 2017-07-26 | 63 | 62 | 64 | 61 | +1.64% | 6 | 990 | 61,360 |
| 2017-07-25 | 61 | 61 | 63 | 61 | -3.17% | 4 | 130 | 8,080 |
| 2017-07-24 | 60 | 63 | 63 | 59 | +1.61% | 12 | 1,880 | 117,000 |
| 2017-07-21 | 61 | 62 | 62 | 59 | +5.08% | 7 | 220 | 13,430 |
| 2017-07-20 | 60 | 59 | 64 | 58 | -6.35% | 30 | 2,890 | 175,990 |
| 2017-07-19 | 63 | 63 | 66 | 63 | -4.55% | 3 | 40 | 2,550 |
| 2017-07-18 | 63 | 66 | 67 | 63 | +6.45% | 16 | 780 | 51,360 |
| 2017-07-17 | 62 | 62 | 62 | 62 | 0.00% | 3 | 490 | 30,380 |
| 2017-07-14 | 62 | 62 | 63 | 61 | -3.13% | 12 | 400 | 24,840 |
| 2017-07-13 | 61 | 64 | 66 | 57 | +8.47% | 34 | 15,230 | 871,060 |
| 2017-07-12 | 60 | 59 | 64 | 59 | -1.67% | 15 | 580 | 35,390 |
| 2017-07-11 | 61 | 60 | 61 | 57 | -1.64% | 63 | 16,300 | 933,770 |
| 2017-07-10 | 61 | 61 | 62 | 60 | +3.39% | 11 | 1,710 | 105,950 |
| 2017-07-07 | 61 | 59 | 63 | 59 | -4.84% | 13 | 1,380 | 83,080 |
| 2017-07-06 | 65 | 62 | 65 | 57 | -4.62% | 34 | 5,700 | 333,920 |
| 2017-07-05 | 63 | 65 | 66 | 63 | +1.56% | 14 | 1,560 | 100,850 |
| 2017-07-04 | 59 | 64 | 64 | 56 | +8.47% | 25 | 2,950 | 181,090 |
| 2017-07-03 | 65 | 59 | 65 | 59 | -3.28% | 23 | 3,620 | 216,500 |
| 2017-06-30 | 62 | 61 | 67 | 57 | +7.02% | 55 | 23,880 | 1,380,740 |
| 2017-06-29 | 64 | 57 | 66 | 57 | -12.31% | 23 | 2,220 | 130,280 |
| 2017-06-28 | 65 | 65 | 67 | 61 | +3.17% | 18 | 270 | 17,560 |
| 2017-06-27 | 63 | 63 | 63 | 62 | -1.56% | 5 | 190 | 11,920 |
| 2017-06-26 | 62 | 64 | 66 | 62 | +6.67% | 9 | 490 | 31,120 |
| 2017-06-23 | 67 | 60 | 67 | 58 | -3.23% | 10 | 520 | 31,110 |
| 2017-06-22 | 64 | 62 | 65 | 56 | -3.13% | 26 | 1,190 | 72,620 |
| 2017-06-21 | 61 | 64 | 64 | 58 | +4.92% | 17 | 620 | 37,200 |
| 2017-06-20 | 65 | 61 | 70 | 58 | -8.96% | 41 | 2,040 | 122,840 |
| 2017-06-19 | 64 | 67 | 71 | 60 | -5.63% | 60 | 2,660 | 166,780 |
| 2017-06-16 | 62 | 71 | 85 | 62 | +16.39% | 75 | 6,060 | 457,580 |
| 2017-06-15 | 59 | 61 | 65 | 52 | -10.29% | 51 | 2,100 | 123,970 |
| 2017-06-14 | 61 | 68 | 68 | 61 | +4.62% | 3 | 30 | 1,970 |
| 2017-06-13 | 61 | 65 | 65 | 61 | +3.17% | 2 | 20 | 1,260 |
| 2017-06-09 | 71 | 63 | 71 | 63 | 0.00% | 7 | 90 | 5,860 |
| 2017-06-08 | 64 | 63 | 64 | 58 | +1.61% | 37 | 1,740 | 106,430 |
| 2017-06-07 | 75 | 62 | 80 | 61 | -3.13% | 49 | 10,670 | 666,960 |
| 2017-06-06 | 79 | 64 | 79 | 64 | -4.48% | 8 | 350 | 23,090 |
| 2017-06-05 | 77 | 67 | 77 | 67 | -18.29% | 13 | 260 | 18,080 |
| 2017-06-02 | 58 | 82 | 82 | 58 | +12.33% | 25 | 770 | 54,430 |
| 2017-06-01 | 72 | 73 | 75 | 68 | -7.59% | 19 | 570 | 40,290 |
| 2017-05-30 | 79 | 79 | 79 | 79 | +1.28% | 1 | 10 | 790 |
| 2017-05-29 | 79 | 78 | 79 | 78 | -1.27% | 3 | 40 | 3,130 |
| 2017-05-26 | 79 | 79 | 79 | 79 | -2.47% | 1 | 10 | 790 |
| 2017-05-24 | 76 | 81 | 81 | 61 | +1.25% | 7 | 320 | 21,870 |
| 2017-05-23 | 80 | 80 | 80 | 80 | +3.90% | 1 | 10 | 800 |
| 2017-05-22 | 81 | 77 | 81 | 77 | -3.75% | 2 | 20 | 1,580 |
| 2017-05-19 | 76 | 80 | 80 | 76 | 0.00% | 3 | 30 | 2,360 |
| 2017-05-18 | 80 | 80 | 80 | 80 | 0.00% | 2 | 20 | 1,600 |
| 2017-05-17 | 80 | 80 | 80 | 76 | +11.11% | 5 | 60 | 4,680 |
| 2017-05-16 | 78 | 72 | 79 | 69 | -7.69% | 27 | 1,350 | 98,640 |
| 2017-05-12 | 78 | 78 | 89 | 78 | -14.29% | 7 | 70 | 5,890 |
| 2017-05-11 | 86 | 91 | 96 | 75 | -7.14% | 16 | 250 | 21,290 |
| 2017-05-10 | 86 | 98 | 105 | 86 | +4.26% | 4 | 40 | 3,870 |
| 2017-05-05 | 91 | 94 | 98 | 87 | -6.00% | 9 | 120 | 10,980 |
| 2017-05-03 | 110 | 100 | 110 | 100 | -9.09% | 5 | 60 | 6,350 |
| 2017-05-02 | 108 | 110 | 120 | 105 | +6.80% | 16 | 250 | 28,420 |
| 2017-04-27 | 108 | 103 | 108 | 100 | +13.19% | 3 | 40 | 4,140 |
| 2017-04-24 | 118 | 91 | 118 | 91 | -21.55% | 5 | 50 | 5,150 |
| 2017-04-21 | 108 | 116 | 116 | 103 | -4.13% | 14 | 550 | 57,260 |
| 2017-04-19 | 119 | 121 | 121 | 119 | +3.42% | 2 | 20 | 2,400 |
| 2017-04-11 | 119 | 117 | 123 | 117 | 0.00% | 22 | 220 | 26,080 |
| 2017-04-10 | 118 | 117 | 119 | 117 | -2.50% | 48 | 480 | 56,630 |
| 2017-04-06 | 120 | 120 | 120 | 120 | 0.00% | 1 | 10 | 1,200 |
| 2017-04-05 | 120 | 120 | 120 | 120 | +0.84% | 6 | 60 | 7,200 |
| 2017-04-04 | 120 | 119 | 120 | 117 | -1.65% | 12 | 120 | 14,150 |
| 2017-04-03 | 121 | 121 | 121 | 119 | -1.63% | 3 | 30 | 3,610 |
| 2017-03-31 | 133 | 123 | 133 | 118 | -8.89% | 24 | 290 | 35,650 |
| 2017-03-30 | 135 | 135 | 135 | 135 | +1.50% | 1 | 10 | 1,350 |
| 2017-03-29 | 133 | 133 | 133 | 133 | +1.53% | 1 | 10 | 1,330 |
| 2017-03-24 | 131 | 131 | 131 | 131 | -1.50% | 1 | 10 | 1,310 |
| 2017-03-23 | 141 | 133 | 141 | 118 | -5.00% | 7 | 70 | 8,940 |
| 2017-03-22 | 140 | 140 | 140 | 139 | +5.26% | 4 | 40 | 5,590 |
| 2017-03-21 | 133 | 133 | 137 | 133 | +4.72% | 7 | 80 | 10,800 |
| 2017-03-20 | 146 | 127 | 179 | 115 | -5.93% | 29 | 1,120 | 135,570 |
| 2017-03-17 | 135 | 135 | 144 | 135 | -8.78% | 14 | 950 | 128,340 |
| 2017-03-16 | 148 | 148 | 148 | 148 | -3.27% | 2 | 20 | 2,960 |
| 2017-03-15 | 153 | 153 | 153 | 153 | +0.66% | 1 | 10 | 1,530 |
| 2017-03-14 | 152 | 152 | 152 | 152 | +9.35% | 1 | 10 | 1,520 |
| 2017-03-10 | 139 | 139 | 139 | 139 | -1.42% | 1 | 30 | 4,170 |
| 2017-03-09 | 143 | 141 | 143 | 141 | -3.42% | 2 | 40 | 5,700 |
| 2017-03-07 | 155 | 146 | 155 | 146 | -2.01% | 4 | 50 | 7,490 |
| 2017-03-06 | 146 | 149 | 149 | 144 | -3.25% | 5 | 90 | 13,170 |
| 2017-03-02 | 154 | 154 | 154 | 154 | +0.65% | 1 | 10 | 1,540 |
| 2017-03-01 | 153 | 153 | 153 | 153 | +1.32% | 1 | 50 | 7,650 |
| 2017-02-28 | 145 | 151 | 151 | 143 | +3.42% | 7 | 130 | 18,850 |
| 2017-02-27 | 158 | 146 | 158 | 146 | -0.68% | 9 | 90 | 13,740 |
| 2017-02-24 | 150 | 147 | 150 | 144 | -7.55% | 14 | 250 | 36,400 |
| 2017-02-22 | 160 | 159 | 160 | 159 | -1.24% | 2 | 20 | 3,190 |
| 2017-02-21 | 163 | 161 | 165 | 161 | -0.62% | 5 | 50 | 8,150 |
| 2017-02-20 | 156 | 162 | 162 | 155 | +1.89% | 7 | 70 | 11,110 |
| 2017-02-17 | 165 | 159 | 165 | 149 | -3.64% | 20 | 300 | 47,110 |
| 2017-02-14 | 169 | 165 | 169 | 165 | +3.13% | 7 | 80 | 13,350 |
| 2017-02-13 | 157 | 160 | 160 | 156 | -2.44% | 5 | 50 | 7,860 |
| 2017-02-10 | 160 | 164 | 164 | 156 | -2.96% | 8 | 80 | 12,640 |
| 2017-02-09 | 171 | 169 | 171 | 155 | -1.74% | 5 | 60 | 10,030 |
| 2017-02-08 | 176 | 172 | 176 | 172 | 0.00% | 3 | 30 | 5,210 |
| 2017-02-07 | 174 | 172 | 174 | 172 | -1.15% | 6 | 60 | 10,380 |
| 2017-02-06 | 179 | 174 | 181 | 174 | -4.40% | 22 | 760 | 135,490 |
| 2017-02-03 | 171 | 182 | 210 | 169 | +4.60% | 60 | 670 | 123,600 |
| 2017-02-02 | 176 | 174 | 176 | 171 | -1.14% | 5 | 50 | 8,660 |
| 2017-02-01 | 170 | 176 | 176 | 136 | +6.02% | 34 | 1,500 | 252,340 |
| 2017-01-30 | 172 | 166 | 175 | 166 | -2.92% | 27 | 1,760 | 301,980 |
| 2017-01-27 | 170 | 171 | 172 | 169 | +1.79% | 16 | 2,400 | 409,460 |
| 2017-01-26 | 165 | 168 | 168 | 163 | +3.07% | 10 | 1,070 | 177,120 |
| 2017-01-25 | 161 | 163 | 163 | 161 | -0.61% | 8 | 1,040 | 169,440 |
| 2017-01-24 | 163 | 164 | 164 | 163 | +1.86% | 5 | 2,010 | 328,640 |
| 2017-01-23 | 160 | 161 | 165 | 160 | +0.63% | 10 | 1,560 | 250,770 |
| 2017-01-20 | 156 | 160 | 160 | 156 | +1.91% | 11 | 1,120 | 178,910 |
| 2017-01-19 | 161 | 157 | 161 | 157 | -3.09% | 9 | 170 | 27,000 |
| 2017-01-18 | 162 | 162 | 162 | 162 | 0.00% | 1 | 300 | 48,600 |
| 2017-01-17 | 162 | 162 | 162 | 160 | -0.61% | 5 | 60 | 9,690 |
| 2017-01-16 | 166 | 163 | 166 | 163 | -1.21% | 6 | 240 | 39,380 |
| 2017-01-13 | 172 | 165 | 173 | 161 | -2.37% | 9 | 90 | 15,110 |
| 2017-01-12 | 169 | 169 | 169 | 169 | 0.00% | 1 | 10 | 1,690 |
| 2017-01-11 | 169 | 169 | 169 | 169 | -0.59% | 1 | 20 | 3,380 |
| 2017-01-10 | 169 | 170 | 170 | 169 | +0.59% | 2 | 30 | 5,080 |
| 2017-01-09 | 169 | 169 | 169 | 169 | -1.74% | 2 | 20 | 3,380 |
| 2017-01-06 | 172 | 172 | 174 | 161 | -4.44% | 37 | 2,300 | 386,450 |
| 2017-01-05 | 181 | 180 | 181 | 172 | -10.00% | 27 | 1,210 | 213,870 |
| 2017-01-04 | 200 | 200 | 200 | 180 | +1.01% | 4 | 70 | 13,780 |
| 2017-01-03 | 199 | 198 | 200 | 198 | 0.00% | 3 | 180 | 35,800 |