Алроса
ALRS
31.24 ₽ -1.39% ↓История котировок ALRS
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2015-12-30 | 55.05 | 55.94 | 56.85 | 55.05 | +1.71% | 7493 | 11,570,500 | 649,871,591 |
| 2015-12-29 | 54.23 | 55 | 55.39 | 54.1 | +1.42% | 2770 | 2,700,800 | 148,147,686 |
| 2015-12-28 | 56.03 | 54.23 | 56.47 | 53.4 | -3.88% | 12851 | 13,930,200 | 759,420,433 |
| 2015-12-25 | 57.04 | 56.42 | 57.05 | 56 | -1.05% | 2463 | 2,682,600 | 151,333,775 |
| 2015-12-24 | 57.4 | 57.02 | 57.75 | 56.8 | -0.58% | 4347 | 3,875,100 | 222,573,129 |
| 2015-12-23 | 57 | 57.35 | 57.45 | 55.9 | +0.63% | 4342 | 3,967,600 | 226,797,765 |
| 2015-12-22 | 57.2 | 56.99 | 57.38 | 55.56 | +0.12% | 6221 | 6,541,100 | 370,294,755 |
| 2015-12-21 | 57.7 | 56.92 | 57.87 | 56.66 | -1.18% | 5618 | 5,963,900 | 341,847,675 |
| 2015-12-18 | 56.69 | 57.6 | 57.7 | 54.9 | +1.52% | 10910 | 17,296,100 | 978,214,012 |
| 2015-12-17 | 56 | 56.74 | 56.74 | 55.11 | +1.81% | 7826 | 11,117,300 | 624,955,973 |
| 2015-12-16 | 56.14 | 55.73 | 57.6 | 54.61 | -0.48% | 14896 | 19,878,100 | 1,119,233,872 |
| 2015-12-15 | 53.4 | 56 | 56.25 | 53.05 | +5.11% | 18772 | 26,524,400 | 1,462,437,406 |
| 2015-12-14 | 50.6 | 53.28 | 53.33 | 50.43 | +5.50% | 16335 | 18,886,400 | 990,453,176 |
| 2015-12-11 | 49.55 | 50.5 | 51.03 | 49.55 | +1.92% | 7813 | 6,877,400 | 345,808,863 |
| 2015-12-10 | 49.5 | 49.55 | 50.17 | 48.83 | -0.50% | 4910 | 4,540,600 | 225,338,163 |
| 2015-12-09 | 49.15 | 49.8 | 50.29 | 48.42 | +1.72% | 6706 | 6,574,400 | 325,833,417 |
| 2015-12-08 | 50.19 | 48.96 | 50.48 | 48.56 | -3.05% | 9400 | 10,372,200 | 512,383,147 |
| 2015-12-07 | 52.15 | 50.5 | 52.15 | 50.3 | -3.13% | 8405 | 8,688,200 | 442,538,353 |
| 2015-12-04 | 51.91 | 52.13 | 52.5 | 51 | +0.31% | 6765 | 6,128,600 | 316,556,150 |
| 2015-12-03 | 51.3 | 51.97 | 52.34 | 51.17 | +0.81% | 3780 | 3,786,100 | 196,743,953 |
| 2015-12-02 | 51.85 | 51.55 | 52.1 | 51.1 | +0.12% | 4509 | 4,847,900 | 249,456,989 |
| 2015-12-01 | 52.32 | 51.49 | 52.38 | 51.1 | -1.32% | 5899 | 7,172,900 | 369,436,646 |
| 2015-11-30 | 52.8 | 52.18 | 53 | 51.02 | -1.02% | 17525 | 15,713,000 | 816,966,154 |
| 2015-11-27 | 54.18 | 52.72 | 54.55 | 52.67 | -3.37% | 6602 | 5,656,400 | 301,642,202 |
| 2015-11-26 | 54.7 | 54.56 | 55.1 | 54.03 | +0.18% | 4937 | 4,843,300 | 263,991,116 |
| 2015-11-25 | 53.19 | 54.46 | 54.95 | 53.15 | +2.37% | 8548 | 9,946,000 | 537,502,871 |
| 2015-11-24 | 54.98 | 53.2 | 55.32 | 52.21 | -3.06% | 9383 | 12,210,000 | 655,883,397 |
| 2015-11-23 | 53.92 | 54.88 | 55.29 | 53.2 | +2.39% | 9380 | 11,117,200 | 605,035,232 |
| 2015-11-20 | 54 | 53.6 | 54.19 | 53.55 | -0.65% | 5046 | 4,915,900 | 264,833,661 |
| 2015-11-19 | 53.22 | 53.95 | 54.3 | 53.22 | +1.77% | 7262 | 9,618,200 | 518,105,912 |
| 2015-11-18 | 52.7 | 53.01 | 53.73 | 51.85 | +0.78% | 9903 | 10,115,100 | 533,445,749 |
| 2015-11-17 | 51.11 | 52.6 | 52.84 | 51.02 | +3.04% | 7715 | 8,184,600 | 425,707,133 |
| 2015-11-16 | 50.86 | 51.05 | 51.45 | 50.61 | +0.47% | 7789 | 6,885,100 | 350,882,042 |
| 2015-11-13 | 51.34 | 50.81 | 51.34 | 50.72 | -0.76% | 4336 | 3,884,600 | 198,074,056 |
| 2015-11-12 | 51.3 | 51.2 | 52.5 | 51.01 | -0.39% | 9066 | 8,329,500 | 430,183,625 |
| 2015-11-11 | 51.88 | 51.4 | 52.19 | 51.25 | -0.37% | 6898 | 5,464,300 | 282,370,653 |
| 2015-11-10 | 52 | 51.59 | 52.05 | 50.92 | -0.96% | 6615 | 6,263,800 | 322,093,769 |
| 2015-11-09 | 52.25 | 52.09 | 52.8 | 51.51 | -0.25% | 7094 | 7,076,900 | 367,893,468 |
| 2015-11-06 | 52.46 | 52.22 | 54.1 | 51.25 | +0.04% | 12806 | 14,786,300 | 774,294,923 |
| 2015-11-05 | 53.79 | 52.2 | 54.74 | 52.2 | -1.57% | 10599 | 9,946,100 | 534,479,306 |
| 2015-11-03 | 51.64 | 53.03 | 54.42 | 51.32 | +3.21% | 15953 | 19,377,000 | 1,034,799,396 |
| 2015-11-02 | 51.03 | 51.38 | 52.19 | 50.3 | -0.04% | 10393 | 6,985,900 | 357,952,170 |
| 2015-10-30 | 52.7 | 51.4 | 52.95 | 51.4 | -2.47% | 7280 | 7,033,900 | 367,301,425 |
| 2015-10-29 | 53.62 | 52.7 | 53.82 | 52.61 | -2.21% | 6395 | 6,046,000 | 320,680,535 |
| 2015-10-28 | 54.36 | 53.89 | 54.36 | 53.15 | -1.01% | 5171 | 5,217,500 | 280,634,790 |
| 2015-10-27 | 54.67 | 54.44 | 54.67 | 52.81 | +0.07% | 11166 | 12,738,300 | 680,639,983 |
| 2015-10-26 | 56.1 | 54.4 | 56.2 | 54.08 | -2.68% | 6544 | 6,173,200 | 339,110,618 |
| 2015-10-23 | 54.65 | 55.9 | 55.9 | 54 | +2.57% | 8245 | 8,527,000 | 469,879,012 |
| 2015-10-22 | 54.52 | 54.5 | 55.76 | 53.53 | -0.76% | 11086 | 10,530,000 | 575,038,734 |
| 2015-10-21 | 55.6 | 54.92 | 56.12 | 54.36 | -1.93% | 8608 | 8,107,700 | 446,289,158 |
| 2015-10-20 | 57.07 | 56 | 57.35 | 55.01 | -1.41% | 10793 | 11,313,800 | 631,078,580 |
| 2015-10-19 | 56.02 | 56.8 | 57.18 | 56.02 | +1.32% | 4654 | 5,848,500 | 331,532,670 |
| 2015-10-16 | 58.2 | 56.06 | 58.72 | 56.06 | -3.28% | 7596 | 9,320,700 | 530,815,092 |
| 2015-10-15 | 58.4 | 57.96 | 58.61 | 56.86 | -1.76% | 10630 | 11,606,400 | 670,442,219 |
| 2015-10-14 | 59.08 | 59 | 59.29 | 58.23 | 0.00% | 4166 | 3,142,000 | 184,899,988 |
| 2015-10-13 | 57.55 | 59 | 59 | 57.08 | +2.52% | 4276 | 4,956,000 | 288,690,951 |
| 2015-10-12 | 58.94 | 57.55 | 59.46 | 57.55 | -2.62% | 5460 | 4,853,700 | 284,126,137 |
| 2015-10-09 | 59.19 | 59.1 | 59.65 | 58.58 | -0.15% | 3755 | 4,614,000 | 272,014,775 |
| 2015-10-08 | 59.4 | 59.19 | 59.79 | 58.56 | -0.79% | 4114 | 3,903,100 | 230,829,181 |
| 2015-10-07 | 59.49 | 59.66 | 60.03 | 58.8 | +0.73% | 5564 | 6,311,400 | 373,872,055 |
| 2015-10-06 | 58.67 | 59.23 | 60.43 | 58.31 | +1.16% | 9875 | 11,229,300 | 671,003,603 |
| 2015-10-05 | 57.81 | 58.55 | 58.77 | 57.72 | +1.93% | 5172 | 4,459,300 | 259,970,793 |
| 2015-10-02 | 57.18 | 57.44 | 57.96 | 56.16 | +0.91% | 6026 | 4,777,500 | 272,915,921 |
| 2015-10-01 | 58.07 | 56.92 | 59.24 | 56.74 | -1.81% | 8828 | 10,246,500 | 592,937,829 |
| 2015-09-30 | 54.89 | 57.97 | 58 | 54.8 | +5.84% | 12576 | 15,460,700 | 878,153,169 |
| 2015-09-29 | 53.3 | 54.77 | 55.04 | 52.32 | +2.37% | 6910 | 7,005,700 | 379,251,780 |
| 2015-09-28 | 55.91 | 53.5 | 56.9 | 53.12 | -4.29% | 11288 | 11,171,800 | 612,661,108 |
| 2015-09-25 | 57.52 | 55.9 | 58.12 | 55.56 | -2.80% | 13044 | 12,234,500 | 688,936,771 |
| 2015-09-24 | 59.45 | 57.51 | 59.45 | 56.25 | -2.77% | 11059 | 10,271,400 | 591,567,229 |
| 2015-09-23 | 60.76 | 59.15 | 60.76 | 58.12 | -2.47% | 9162 | 10,504,100 | 620,336,440 |
| 2015-09-22 | 61.32 | 60.65 | 61.32 | 60.05 | -0.26% | 6489 | 4,617,400 | 278,500,043 |
| 2015-09-21 | 61.12 | 60.81 | 61.9 | 60.81 | -1.78% | 3833 | 3,466,200 | 212,580,491 |
| 2015-09-18 | 61.2 | 61.91 | 61.91 | 60.4 | +1.41% | 10074 | 6,843,700 | 418,739,224 |
| 2015-09-17 | 61.17 | 61.05 | 61.78 | 60.31 | +0.44% | 7828 | 7,943,600 | 485,750,957 |
| 2015-09-16 | 62.31 | 60.78 | 62.8 | 60.27 | -2.44% | 16825 | 19,411,400 | 1,183,109,674 |
| 2015-09-15 | 63.51 | 62.3 | 63.64 | 62.13 | -1.89% | 7082 | 7,349,800 | 459,993,988 |
| 2015-09-14 | 65 | 63.5 | 65 | 63.25 | -2.08% | 7679 | 8,237,600 | 526,074,448 |
| 2015-09-11 | 64.69 | 64.85 | 65.12 | 64.1 | +0.54% | 5816 | 3,913,200 | 252,977,632 |
| 2015-09-10 | 63.06 | 64.5 | 64.8 | 62.8 | +2.53% | 7674 | 9,007,200 | 576,058,480 |
| 2015-09-09 | 63.35 | 62.91 | 63.37 | 62.35 | -0.17% | 4871 | 5,163,900 | 324,563,262 |
| 2015-09-08 | 63.35 | 63.02 | 63.84 | 62.9 | -0.05% | 5964 | 5,494,100 | 347,895,206 |
| 2015-09-07 | 64.02 | 63.05 | 64.6 | 62.85 | -1.52% | 12015 | 6,994,300 | 443,600,596 |
| 2015-09-04 | 65.48 | 64.02 | 65.58 | 63.85 | -1.81% | 13267 | 6,111,500 | 393,993,716 |
| 2015-09-03 | 66.11 | 65.2 | 66.54 | 64.39 | -1.06% | 7712 | 7,701,800 | 501,214,643 |
| 2015-09-02 | 66.2 | 65.9 | 67.03 | 65.9 | -0.89% | 6676 | 5,816,600 | 386,833,654 |
| 2015-09-01 | 65.33 | 66.49 | 66.82 | 65.22 | +2.29% | 12580 | 14,203,400 | 939,161,489 |
| 2015-08-31 | 64.64 | 65 | 66.07 | 63.82 | +1.40% | 10973 | 12,151,100 | 791,875,549 |
| 2015-08-28 | 63.89 | 64.1 | 65.44 | 63.52 | +1.12% | 14817 | 12,035,500 | 779,170,126 |
| 2015-08-27 | 65.49 | 63.39 | 65.92 | 63.25 | -1.89% | 9646 | 10,157,700 | 656,292,888 |
| 2015-08-26 | 63.66 | 64.61 | 65.31 | 62.08 | +2.17% | 11603 | 11,561,000 | 739,805,458 |
| 2015-08-25 | 64.03 | 63.24 | 65 | 63.24 | -0.88% | 8135 | 8,265,500 | 528,878,920 |
| 2015-08-24 | 63.3 | 63.8 | 64.84 | 63 | -2.60% | 13810 | 13,700,500 | 879,010,147 |
| 2015-08-21 | 65.25 | 65.5 | 66.43 | 64.03 | +0.03% | 10815 | 13,653,900 | 895,861,774 |
| 2015-08-20 | 66.09 | 65.48 | 66.5 | 65.05 | -0.32% | 10097 | 8,518,600 | 559,535,806 |
| 2015-08-19 | 67.2 | 65.69 | 67.49 | 65.2 | -2.03% | 6669 | 6,936,900 | 459,289,599 |
| 2015-08-18 | 67.97 | 67.05 | 68.17 | 67.05 | -1.34% | 4988 | 3,812,400 | 257,642,373 |
| 2015-08-17 | 69.84 | 67.96 | 69.84 | 67.1 | -2.54% | 11972 | 10,390,900 | 704,139,946 |
| 2015-08-14 | 72.27 | 69.73 | 72.3 | 69.7 | -3.85% | 9800 | 6,803,900 | 480,342,451 |
| 2015-08-13 | 73.88 | 72.52 | 74.09 | 71.3 | -1.84% | 4443 | 4,447,400 | 322,232,277 |
| 2015-08-12 | 73.47 | 73.88 | 73.88 | 72.55 | +0.53% | 3438 | 2,546,600 | 186,360,833 |
| 2015-08-11 | 73.48 | 73.49 | 73.72 | 72.59 | +0.38% | 3185 | 3,898,700 | 285,642,105 |
| 2015-08-10 | 73.09 | 73.21 | 74 | 72.87 | +0.27% | 4138 | 5,104,700 | 375,184,190 |
| 2015-08-07 | 73.3 | 73.01 | 73.74 | 72.87 | -0.05% | 3957 | 3,355,000 | 245,601,941 |
| 2015-08-06 | 73.03 | 73.05 | 73.95 | 72.71 | -0.01% | 8235 | 5,499,800 | 402,891,603 |
| 2015-08-05 | 71.9 | 73.06 | 73.06 | 71.22 | +1.54% | 4075 | 3,510,300 | 253,874,248 |
| 2015-08-04 | 73.49 | 71.95 | 73.98 | 71.4 | -2.10% | 8264 | 5,670,000 | 409,943,405 |
| 2015-08-03 | 70.98 | 73.49 | 73.95 | 70.78 | +3.22% | 8939 | 7,153,700 | 522,037,298 |
| 2015-07-31 | 67.2 | 71.2 | 71.6 | 66.72 | +5.06% | 12454 | 10,082,000 | 700,991,106 |
| 2015-07-30 | 66.07 | 67.77 | 67.77 | 65.95 | +2.68% | 7138 | 5,444,300 | 364,320,586 |
| 2015-07-29 | 66.47 | 66 | 66.58 | 65.85 | +0.41% | 3784 | 2,944,500 | 195,123,906 |
| 2015-07-28 | 66.07 | 65.73 | 66.71 | 65.33 | -0.72% | 6752 | 5,840,700 | 384,899,914 |
| 2015-07-27 | 66.3 | 66.21 | 67.74 | 66.15 | -0.73% | 8185 | 7,086,300 | 473,354,987 |
| 2015-07-24 | 70.2 | 66.7 | 70.7 | 66 | -4.85% | 15564 | 13,921,300 | 941,165,620 |
| 2015-07-23 | 72.05 | 70.1 | 72.29 | 70.02 | -3.16% | 7419 | 6,203,000 | 440,923,318 |
| 2015-07-22 | 72.21 | 72.39 | 73.1 | 71.51 | -0.01% | 13149 | 10,837,200 | 784,280,635 |
| 2015-07-21 | 72.96 | 72.4 | 73.95 | 71.8 | -0.78% | 12289 | 8,493,100 | 619,360,715 |
| 2015-07-20 | 70.31 | 72.97 | 73.69 | 70.31 | +2.63% | 9365 | 7,641,200 | 554,957,647 |
| 2015-07-17 | 72.39 | 71.1 | 72.39 | 70.1 | -1.33% | 7513 | 5,876,900 | 418,075,272 |
| 2015-07-16 | 70.09 | 72.06 | 72.59 | 69.8 | +2.59% | 8379 | 6,922,000 | 495,348,189 |
| 2015-07-15 | 70.75 | 70.24 | 72.45 | 69.41 | -0.78% | 8831 | 7,185,300 | 507,335,009 |
| 2015-07-14 | 72.6 | 70.79 | 73.19 | 70.79 | -3.62% | 6763 | 5,457,200 | 391,605,071 |
| 2015-07-13 | 72.35 | 73.45 | 74.5 | 72.35 | +1.59% | 8580 | 8,368,800 | 614,993,448 |
| 2015-07-10 | 70.65 | 72.3 | 73.37 | 70.4 | +3.29% | 13476 | 12,546,300 | 906,151,156 |
| 2015-07-09 | 68.34 | 70 | 70.35 | 68 | +2.64% | 7176 | 8,000,200 | 555,357,050 |
| 2015-07-08 | 68.25 | 68.2 | 68.69 | 66.07 | +0.07% | 13783 | 14,190,800 | 955,736,261 |
| 2015-07-07 | 67.4 | 68.15 | 69.42 | 66.82 | +1.10% | 11376 | 12,983,800 | 887,068,459 |
| 2015-07-06 | 64.05 | 67.41 | 67.5 | 63.79 | +5.16% | 9836 | 9,728,900 | 642,331,096 |
| 2015-07-03 | 63.6 | 64.1 | 64.2 | 63.35 | +1.15% | 4262 | 3,774,500 | 240,654,975 |
| 2015-07-02 | 63.55 | 63.37 | 64.2 | 63.32 | +0.27% | 6138 | 4,909,400 | 313,133,117 |
| 2015-07-01 | 63 | 63.2 | 63.88 | 62.9 | +0.32% | 4049 | 4,343,900 | 276,048,583 |
| 2015-06-30 | 63.99 | 63 | 64.1 | 62.7 | -1.22% | 7597 | 7,878,200 | 498,065,312 |
| 2015-06-29 | 62.83 | 63.78 | 64.15 | 62.29 | +0.52% | 7037 | 4,929,700 | 313,035,989 |
| 2015-06-26 | 63.1 | 63.45 | 63.5 | 62.8 | +1.04% | 4794 | 2,723,100 | 172,149,411 |
| 2015-06-25 | 63.66 | 62.8 | 63.66 | 62.7 | -1.88% | 6962 | 3,966,200 | 249,897,623 |
| 2015-06-24 | 63.98 | 64 | 64 | 62.62 | +1.27% | 5094 | 4,305,500 | 271,712,164 |
| 2015-06-23 | 63.2 | 63.2 | 64.23 | 62.45 | +0.46% | 5723 | 4,696,900 | 297,350,157 |
| 2015-06-22 | 62.39 | 62.91 | 63.2 | 62.2 | +0.67% | 2474 | 1,731,300 | 108,733,862 |
| 2015-06-19 | 61.93 | 62.49 | 62.49 | 61.56 | +0.86% | 2282 | 2,528,800 | 157,353,661 |
| 2015-06-18 | 61.64 | 61.96 | 61.96 | 60.7 | +1.06% | 3898 | 2,814,500 | 173,187,862 |
| 2015-06-17 | 61.5 | 61.31 | 61.77 | 60.09 | +0.18% | 5280 | 4,790,700 | 292,139,868 |
| 2015-06-16 | 62.7 | 61.2 | 62.7 | 61.12 | -1.78% | 6292 | 4,738,200 | 291,870,020 |
| 2015-06-15 | 62.48 | 62.31 | 62.64 | 61.05 | +0.48% | 8407 | 4,558,900 | 282,752,999 |
| 2015-06-11 | 63.3 | 62.01 | 63.98 | 62.01 | -2.81% | 5503 | 4,253,300 | 268,135,321 |
| 2015-06-10 | 64.28 | 63.8 | 64.28 | 62.5 | +0.14% | 3679 | 3,353,500 | 212,153,408 |
| 2015-06-09 | 64 | 63.71 | 64.26 | 62.8 | -0.11% | 4143 | 4,399,900 | 279,657,676 |
| 2015-06-08 | 63.3 | 63.78 | 64.48 | 63.09 | +1.33% | 4166 | 3,581,600 | 228,949,597 |
| 2015-06-05 | 62.1 | 62.94 | 63.14 | 62.01 | +2.04% | 5951 | 5,229,800 | 327,395,044 |
| 2015-06-04 | 60.84 | 61.68 | 62.63 | 60.61 | +1.95% | 12468 | 9,967,400 | 617,087,962 |
| 2015-06-03 | 63 | 60.5 | 63.09 | 60.5 | -3.57% | 13966 | 9,507,000 | 586,207,911 |
| 2015-06-02 | 64.98 | 62.74 | 65.3 | 62.13 | -2.58% | 10722 | 11,211,900 | 705,531,634 |
| 2015-06-01 | 64.7 | 64.4 | 66.76 | 63.99 | +1.82% | 6168 | 5,936,500 | 387,352,990 |
| 2015-05-29 | 68.49 | 63.25 | 69.25 | 63.25 | -7.99% | 10995 | 12,201,200 | 813,101,678 |
| 2015-05-28 | 66.6 | 68.74 | 69 | 66.6 | +3.32% | 4999 | 4,483,000 | 305,762,273 |
| 2015-05-27 | 65.8 | 66.53 | 67.55 | 65.53 | +1.26% | 6291 | 4,332,900 | 289,684,863 |
| 2015-05-26 | 67.52 | 65.7 | 68.2 | 65 | -2.17% | 8253 | 5,791,300 | 386,552,968 |
| 2015-05-25 | 66.85 | 67.16 | 68 | 66.5 | +0.24% | 3479 | 2,402,700 | 161,396,474 |
| 2015-05-22 | 66.66 | 67 | 68.25 | 66.03 | +0.60% | 5759 | 3,869,700 | 261,172,178 |
| 2015-05-21 | 65.29 | 66.6 | 67.25 | 64.88 | +1.93% | 4884 | 4,046,000 | 268,288,056 |
| 2015-05-20 | 66.79 | 65.34 | 66.95 | 64.34 | -1.67% | 10414 | 5,459,800 | 357,258,007 |
| 2015-05-19 | 66.11 | 66.45 | 67.1 | 65.9 | +0.08% | 6232 | 4,613,600 | 307,047,608 |
| 2015-05-18 | 66.89 | 66.4 | 66.89 | 65.26 | -0.45% | 5589 | 3,155,100 | 207,861,492 |
| 2015-05-15 | 66.5 | 66.7 | 67.31 | 65.8 | +0.32% | 3484 | 2,994,900 | 199,196,295 |
| 2015-05-14 | 69 | 66.49 | 69.35 | 65.55 | -3.64% | 4444 | 3,720,100 | 251,975,236 |
| 2015-05-13 | 69.04 | 69 | 69.55 | 67.64 | -0.22% | 3980 | 2,815,000 | 193,679,405 |
| 2015-05-12 | 68.09 | 69.15 | 69.15 | 66.24 | +1.50% | 10210 | 6,112,500 | 417,222,836 |
| 2015-05-08 | 67.27 | 68.13 | 69.96 | 66.81 | -1.26% | 10377 | 7,441,800 | 507,778,289 |
| 2015-05-07 | 69.41 | 69 | 69.87 | 67.68 | -0.72% | 6832 | 4,669,300 | 320,964,708 |
| 2015-05-06 | 72.57 | 69.5 | 72.57 | 68.72 | -3.14% | 7418 | 5,143,000 | 359,538,405 |
| 2015-05-05 | 68.37 | 71.75 | 71.75 | 63.13 | +4.91% | 10391 | 7,677,700 | 540,370,264 |
| 2015-04-30 | 69.28 | 68.39 | 69.28 | 67.2 | +0.87% | 7331 | 3,992,900 | 271,641,231 |
| 2015-04-29 | 68.27 | 67.8 | 68.66 | 67.07 | +0.12% | 5340 | 5,785,300 | 390,714,665 |
| 2015-04-28 | 67 | 67.72 | 67.85 | 67 | +0.86% | 6131 | 4,133,600 | 278,940,188 |
| 2015-04-27 | 66.08 | 67.14 | 68 | 65.71 | +1.34% | 11119 | 9,852,800 | 661,522,528 |
| 2015-04-24 | 65.94 | 66.25 | 66.63 | 64.47 | +0.61% | 7519 | 7,197,100 | 472,535,850 |
| 2015-04-23 | 67.98 | 65.85 | 68.11 | 65.85 | -2.88% | 8098 | 11,620,300 | 776,831,950 |
| 2015-04-22 | 68 | 67.8 | 68.49 | 67.22 | +0.27% | 11523 | 9,177,100 | 623,166,010 |
| 2015-04-21 | 66.98 | 67.62 | 68.39 | 66.87 | +1.94% | 9853 | 8,052,800 | 544,126,162 |
| 2015-04-20 | 64.18 | 66.33 | 67.3 | 64.01 | +3.97% | 11713 | 11,430,100 | 755,058,040 |
| 2015-04-17 | 64.41 | 63.8 | 65.75 | 63.65 | -1.62% | 9657 | 6,967,100 | 448,530,549 |
| 2015-04-16 | 63.87 | 64.85 | 65.02 | 62.56 | +1.58% | 9220 | 8,642,100 | 553,918,090 |
| 2015-04-15 | 64.31 | 63.84 | 64.7 | 62.95 | -1.02% | 9314 | 9,763,600 | 621,955,752 |
| 2015-04-14 | 62.65 | 64.5 | 65.25 | 62.65 | +4.00% | 10781 | 8,311,000 | 536,265,850 |
| 2015-04-13 | 65.15 | 62.02 | 66 | 62.02 | -4.88% | 11395 | 8,525,900 | 552,999,341 |
| 2015-04-10 | 65.23 | 65.2 | 65.95 | 63.12 | -0.46% | 11146 | 11,192,200 | 716,880,184 |
| 2015-04-09 | 69 | 65.5 | 69.49 | 64.16 | -5.07% | 9353 | 8,305,300 | 548,991,663 |
| 2015-04-08 | 71 | 69 | 71 | 68.21 | -2.80% | 6144 | 6,158,400 | 424,873,986 |
| 2015-04-07 | 72.89 | 70.99 | 73.26 | 70.61 | -2.51% | 5243 | 4,659,000 | 333,148,570 |
| 2015-04-06 | 73.35 | 72.82 | 73.57 | 72.75 | +0.57% | 2082 | 1,112,800 | 81,210,089 |
| 2015-04-03 | 73.5 | 72.41 | 74.19 | 72.41 | -1.63% | 2104 | 1,518,200 | 111,020,452 |
| 2015-04-02 | 73.1 | 73.61 | 74.02 | 72.32 | +0.84% | 3932 | 3,605,900 | 265,618,343 |
| 2015-04-01 | 71.55 | 73 | 73.32 | 70.73 | +1.39% | 5428 | 4,694,500 | 340,549,242 |
| 2015-03-31 | 71.33 | 72 | 72.79 | 69.75 | +0.97% | 8872 | 6,335,800 | 450,037,381 |
| 2015-03-30 | 70.66 | 71.31 | 72.13 | 70.1 | +1.54% | 8375 | 5,557,800 | 396,200,233 |
| 2015-03-27 | 75.27 | 70.23 | 75.27 | 68.75 | +0.04% | 12376 | 10,118,100 | 730,019,893 |
| 2015-03-26 | 73.68 | 70.2 | 73.81 | 68.05 | -4.62% | 15089 | 14,350,000 | 1,014,680,075 |
| 2015-03-25 | 75.34 | 73.6 | 75.95 | 72.54 | -2.52% | 6324 | 4,110,300 | 303,472,913 |
| 2015-03-24 | 74.9 | 75.5 | 75.95 | 73.05 | +0.80% | 7127 | 8,877,200 | 666,033,337 |
| 2015-03-23 | 78.8 | 74.9 | 78.8 | 74.01 | -3.97% | 10394 | 11,249,700 | 849,593,231 |
| 2015-03-20 | 76.89 | 78 | 79.45 | 75.18 | +1.30% | 51908 | 89,071,900 | 6,949,826,293 |
| 2015-03-19 | 80.25 | 77 | 80.25 | 76.5 | -3.14% | 9497 | 16,896,100 | 1,319,092,542 |
| 2015-03-18 | 83.13 | 79.5 | 83.89 | 79 | -3.99% | 12765 | 19,943,500 | 1,601,254,772 |
| 2015-03-17 | 80 | 82.8 | 84.1 | 79.87 | +4.01% | 14498 | 16,457,800 | 1,361,261,631 |
| 2015-03-16 | 76.6 | 79.61 | 80.97 | 76.17 | +4.58% | 12428 | 12,959,800 | 1,032,342,330 |
| 2015-03-13 | 76.3 | 76.12 | 77.25 | 75.21 | +1.49% | 7413 | 5,487,200 | 420,765,794 |
| 2015-03-12 | 75 | 75 | 77.5 | 74.01 | 0.00% | 6369 | 5,830,400 | 444,132,129 |
| 2015-03-11 | 75.11 | 75 | 76.48 | 73.84 | +0.60% | 8429 | 6,818,100 | 511,267,957 |
| 2015-03-10 | 74.25 | 74.55 | 76.97 | 73.03 | +0.07% | 11087 | 8,614,600 | 647,048,135 |
| 2015-03-06 | 74.63 | 74.5 | 75.51 | 72.91 | +0.12% | 5055 | 4,113,100 | 307,546,503 |
| 2015-03-05 | 74 | 74.41 | 76.95 | 72.83 | +0.62% | 19174 | 10,837,000 | 817,879,378 |
| 2015-03-04 | 72 | 73.95 | 74.85 | 71.07 | +2.64% | 4804 | 4,315,500 | 316,139,566 |
| 2015-03-03 | 68.3 | 72.05 | 72.44 | 68.3 | +4.50% | 10987 | 12,469,000 | 890,381,027 |
| 2015-03-02 | 68.5 | 68.95 | 71 | 68.06 | +0.66% | 10161 | 7,373,600 | 508,252,802 |
| 2015-02-27 | 69.25 | 68.5 | 70.46 | 67.32 | -2.31% | 10646 | 7,065,700 | 483,056,140 |
| 2015-02-26 | 77.75 | 70.12 | 77.75 | 68.2 | -3.95% | 9004 | 6,570,400 | 463,006,428 |
| 2015-02-25 | 73.89 | 73 | 74 | 70.6 | -1.18% | 7652 | 4,782,800 | 341,953,890 |
| 2015-02-24 | 74 | 73.87 | 76.38 | 73 | -2.42% | 3626 | 2,609,600 | 195,375,519 |
| 2015-02-20 | 75.3 | 75.7 | 75.93 | 74.5 | +0.93% | 2708 | 2,734,800 | 205,293,171 |
| 2015-02-19 | 73.5 | 75 | 75 | 72 | +2.07% | 4285 | 5,003,300 | 368,110,324 |
| 2015-02-18 | 70.65 | 73.48 | 74 | 70.65 | +1.49% | 5675 | 5,437,200 | 397,417,493 |
| 2015-02-17 | 71.28 | 72.4 | 73.96 | 70.5 | -0.14% | 6358 | 5,643,900 | 408,526,842 |
| 2015-02-16 | 73.23 | 72.5 | 74.97 | 71.17 | -1.16% | 6268 | 4,912,300 | 362,827,779 |
| 2015-02-13 | 74 | 73.35 | 75.02 | 70.27 | -0.34% | 12446 | 11,553,900 | 840,044,658 |
| 2015-02-12 | 78.3 | 73.6 | 78.45 | 73.55 | -4.60% | 11397 | 7,406,600 | 558,766,725 |
| 2015-02-11 | 76.8 | 77.15 | 78 | 76.01 | +1.30% | 5339 | 3,477,000 | 268,355,000 |
| 2015-02-10 | 78.45 | 76.16 | 79.9 | 76.16 | -2.92% | 7602 | 5,734,500 | 450,526,362 |
| 2015-02-09 | 79.8 | 78.45 | 81.65 | 77.61 | -0.70% | 8293 | 6,261,400 | 502,264,010 |
| 2015-02-06 | 78.52 | 79 | 79.77 | 77.75 | +2.04% | 4529 | 4,518,000 | 358,024,281 |
| 2015-02-05 | 78.8 | 77.42 | 80.09 | 77.1 | -1.00% | 8352 | 5,746,100 | 453,029,782 |
| 2015-02-04 | 81.52 | 78.2 | 81.52 | 77.56 | -4.63% | 8990 | 9,338,700 | 744,208,000 |
| 2015-02-03 | 76.84 | 82 | 82.12 | 76.1 | +7.75% | 7368 | 9,118,200 | 721,064,493 |
| 2015-02-02 | 78.55 | 76.1 | 80.48 | 76 | -3.04% | 5810 | 4,943,700 | 387,547,530 |
| 2015-01-30 | 76.56 | 78.49 | 80.26 | 76.56 | +2.87% | 6919 | 6,414,000 | 500,914,853 |
| 2015-01-29 | 75.2 | 76.3 | 79.39 | 75.2 | +1.33% | 9478 | 6,949,300 | 538,889,063 |
| 2015-01-28 | 77.9 | 75.3 | 83.76 | 75.12 | -3.34% | 13229 | 12,863,100 | 1,017,339,407 |
| 2015-01-27 | 72.9 | 77.9 | 77.9 | 72.61 | +6.06% | 7801 | 5,501,100 | 416,794,250 |
| 2015-01-26 | 76.1 | 73.45 | 76.94 | 71.27 | -3.36% | 6232 | 4,647,100 | 338,608,777 |
| 2015-01-23 | 77.45 | 76 | 79.44 | 73.63 | -1.94% | 7136 | 6,643,900 | 508,280,194 |
| 2015-01-22 | 76 | 77.5 | 77.7 | 74.78 | +1.31% | 6814 | 6,138,900 | 467,978,096 |
| 2015-01-21 | 72.62 | 76.5 | 76.7 | 71.46 | +7.75% | 6815 | 4,488,800 | 330,982,645 |
| 2015-01-20 | 70.15 | 71 | 72.2 | 69.5 | +1.87% | 5020 | 3,223,100 | 228,884,076 |
| 2015-01-19 | 69.58 | 69.7 | 73.85 | 69.2 | +0.22% | 4830 | 3,881,900 | 279,465,745 |
| 2015-01-16 | 68.58 | 69.55 | 70.45 | 67.1 | +1.38% | 3936 | 2,983,400 | 206,892,040 |
| 2015-01-15 | 72.28 | 68.6 | 72.28 | 67.5 | -4.32% | 4607 | 4,625,100 | 324,969,826 |
| 2015-01-14 | 66.99 | 71.7 | 72.08 | 66.7 | +7.98% | 8861 | 9,514,700 | 673,758,082 |
| 2015-01-13 | 63 | 66.4 | 68 | 62.66 | +5.40% | 5368 | 5,108,600 | 336,517,509 |
| 2015-01-12 | 62.94 | 63 | 63.5 | 61.1 | +1.76% | 3692 | 2,552,000 | 159,679,818 |
| 2015-01-09 | 59.51 | 61.91 | 63 | 59.51 | +2.84% | 6105 | 4,551,600 | 281,464,168 |
| 2015-01-08 | 61.28 | 60.2 | 63.55 | 57.54 | -1.76% | 10643 | 8,930,000 | 548,385,391 |
| 2015-01-06 | 60.2 | 61.28 | 62.59 | 59.89 | +1.49% | 2734 | 2,560,000 | 157,954,923 |
| 2015-01-05 | 63.95 | 60.38 | 64.49 | 58.91 | 0.00% | 5098 | 4,150,300 | 255,440,582 |