Алроса
ALRS
31.24 ₽ -1.39% ↓История котировок ALRS
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2017-12-29 | 75.19 | 75.06 | 75.19 | 74.84 | -0.03% | 4522 | 4,233,200 | 317,436,307 |
| 2017-12-28 | 74.95 | 75.08 | 75.35 | 74.85 | +0.11% | 4028 | 9,904,100 | 742,899,098 |
| 2017-12-27 | 74.79 | 75 | 75.46 | 74.58 | +0.23% | 7418 | 17,268,400 | 1,295,344,892 |
| 2017-12-26 | 75.45 | 74.83 | 75.66 | 74.7 | -0.45% | 4221 | 3,061,500 | 229,365,856 |
| 2017-12-25 | 75.39 | 75.17 | 75.39 | 74.61 | -0.04% | 3008 | 3,043,800 | 228,217,579 |
| 2017-12-22 | 74.65 | 75.2 | 75.73 | 74.37 | +1.21% | 8665 | 8,904,000 | 670,165,983 |
| 2017-12-21 | 75.12 | 74.3 | 76 | 74.06 | -0.95% | 11214 | 12,795,800 | 958,989,640 |
| 2017-12-20 | 74.15 | 75.01 | 75.5 | 73.84 | +1.31% | 8456 | 10,896,700 | 814,674,088 |
| 2017-12-19 | 75.24 | 74.04 | 75.31 | 73.76 | -1.80% | 10410 | 9,135,600 | 677,585,180 |
| 2017-12-18 | 75.01 | 75.4 | 75.4 | 74.5 | +0.61% | 6394 | 7,641,900 | 572,755,697 |
| 2017-12-15 | 75.5 | 74.94 | 75.7 | 74.7 | -0.74% | 5655 | 7,944,200 | 596,717,328 |
| 2017-12-14 | 73.48 | 75.5 | 75.5 | 73.3 | +3.28% | 9032 | 10,232,900 | 762,291,054 |
| 2017-12-13 | 74.82 | 73.1 | 75.1 | 73.1 | -2.79% | 11151 | 14,624,200 | 1,082,401,335 |
| 2017-12-12 | 75.5 | 75.2 | 75.63 | 74.3 | -0.40% | 9954 | 7,027,600 | 525,683,306 |
| 2017-12-11 | 74.86 | 75.5 | 75.59 | 74.52 | +1.27% | 6637 | 7,376,300 | 553,159,702 |
| 2017-12-08 | 74.82 | 74.55 | 75.95 | 74.5 | -0.36% | 6267 | 6,993,800 | 526,210,401 |
| 2017-12-07 | 75.7 | 74.82 | 75.7 | 74.79 | -1.29% | 7323 | 6,883,500 | 516,906,030 |
| 2017-12-06 | 74.8 | 75.8 | 75.94 | 74.26 | +1.07% | 7489 | 6,437,800 | 484,527,252 |
| 2017-12-05 | 75.75 | 75 | 75.75 | 73.51 | -0.68% | 13474 | 16,404,200 | 1,221,278,757 |
| 2017-12-04 | 77.5 | 75.51 | 77.5 | 75.51 | -2.61% | 10003 | 10,195,100 | 777,334,357 |
| 2017-12-01 | 77.53 | 77.53 | 77.84 | 76.33 | -0.44% | 7893 | 8,217,400 | 634,330,971 |
| 2017-11-30 | 77.75 | 77.87 | 77.87 | 76 | -0.14% | 17404 | 22,057,100 | 1,703,144,044 |
| 2017-11-29 | 78.9 | 77.98 | 78.9 | 77.07 | -0.91% | 7008 | 8,278,200 | 643,757,656 |
| 2017-11-28 | 78.9 | 78.7 | 78.99 | 77.86 | -0.34% | 6464 | 6,671,800 | 522,955,774 |
| 2017-11-27 | 78.57 | 78.97 | 79.27 | 77.82 | +0.86% | 5722 | 6,385,600 | 501,944,779 |
| 2017-11-24 | 78.05 | 78.3 | 78.77 | 77.6 | +0.73% | 5331 | 7,251,100 | 566,512,949 |
| 2017-11-23 | 77.61 | 77.73 | 78.22 | 76.31 | +0.32% | 12787 | 14,238,000 | 1,101,875,254 |
| 2017-11-22 | 79.29 | 77.48 | 79.77 | 77.25 | -2.13% | 17310 | 24,349,700 | 1,904,969,848 |
| 2017-11-21 | 76.2 | 79.17 | 79.17 | 75.85 | +5.00% | 21224 | 31,944,400 | 2,480,390,166 |
| 2017-11-20 | 75.18 | 75.4 | 77.24 | 73.17 | +1.21% | 20261 | 34,166,200 | 2,580,949,197 |
| 2017-11-17 | 73.58 | 74.5 | 75.78 | 72.57 | +1.20% | 14561 | 18,808,100 | 1,405,934,617 |
| 2017-11-16 | 74.3 | 73.62 | 74.88 | 72.51 | -0.93% | 11471 | 17,141,300 | 1,260,599,255 |
| 2017-11-15 | 75 | 74.31 | 75.17 | 74.25 | -1.25% | 7304 | 12,099,000 | 901,952,312 |
| 2017-11-14 | 75.25 | 75.25 | 75.95 | 74.85 | +0.05% | 11760 | 13,374,100 | 1,007,780,926 |
| 2017-11-13 | 74.06 | 75.21 | 75.8 | 73.5 | +1.57% | 13754 | 16,558,700 | 1,241,317,186 |
| 2017-11-10 | 75.61 | 74.05 | 75.88 | 74.01 | -2.57% | 10992 | 14,903,800 | 1,113,959,052 |
| 2017-11-09 | 76.17 | 76 | 76.9 | 75.4 | -0.21% | 14730 | 15,895,500 | 1,209,493,578 |
| 2017-11-08 | 77.41 | 76.16 | 77.74 | 76.15 | -1.47% | 11424 | 12,221,200 | 936,696,149 |
| 2017-11-07 | 77.3 | 77.3 | 77.5 | 75.07 | +0.98% | 15515 | 17,856,900 | 1,363,394,299 |
| 2017-11-03 | 76.94 | 76.55 | 78.07 | 76.14 | -0.66% | 9813 | 9,755,900 | 751,225,896 |
| 2017-11-02 | 78.2 | 77.06 | 78.86 | 76.04 | -1.52% | 14757 | 21,969,600 | 1,702,786,458 |
| 2017-11-01 | 75.5 | 78.25 | 78.27 | 75.39 | +4.06% | 16394 | 23,950,600 | 1,853,742,058 |
| 2017-10-31 | 74.33 | 75.2 | 76.4 | 74.25 | +1.21% | 16798 | 20,558,000 | 1,551,042,256 |
| 2017-10-30 | 74.51 | 74.3 | 75.55 | 74.25 | -0.13% | 9795 | 12,347,300 | 924,159,281 |
| 2017-10-27 | 75 | 74.4 | 76.1 | 74.25 | -0.35% | 12143 | 14,462,900 | 1,087,636,415 |
| 2017-10-26 | 75.62 | 74.66 | 76.14 | 74.1 | -1.26% | 15923 | 18,157,400 | 1,360,490,975 |
| 2017-10-25 | 77.4 | 75.61 | 77.71 | 75.52 | -2.25% | 16222 | 22,062,300 | 1,681,879,184 |
| 2017-10-24 | 78.38 | 77.35 | 79 | 77.32 | -1.33% | 8876 | 12,135,600 | 944,975,984 |
| 2017-10-23 | 78.35 | 78.39 | 79.32 | 77.91 | +0.05% | 8879 | 8,856,800 | 694,972,597 |
| 2017-10-20 | 77.87 | 78.35 | 78.6 | 77.76 | +0.49% | 5529 | 7,022,300 | 549,913,141 |
| 2017-10-19 | 79.74 | 77.97 | 79.8 | 77.97 | -2.23% | 11608 | 14,906,400 | 1,169,992,621 |
| 2017-10-18 | 79.51 | 79.75 | 79.9 | 79.16 | +0.48% | 8810 | 9,870,500 | 785,364,975 |
| 2017-10-17 | 80.99 | 79.37 | 81.26 | 79.2 | -2.00% | 13381 | 16,906,900 | 1,349,423,986 |
| 2017-10-16 | 81.35 | 80.99 | 81.78 | 80.59 | -0.44% | 8385 | 11,347,900 | 919,310,663 |
| 2017-10-13 | 81.06 | 81.35 | 82 | 81.06 | +0.06% | 5646 | 5,687,900 | 463,863,806 |
| 2017-10-12 | 81.16 | 81.3 | 81.57 | 80.83 | +0.17% | 5243 | 5,595,000 | 453,894,407 |
| 2017-10-11 | 81.1 | 81.16 | 81.91 | 80.4 | -0.48% | 11147 | 16,962,200 | 1,378,154,367 |
| 2017-10-10 | 82.12 | 81.55 | 82.49 | 81.13 | -0.79% | 6651 | 6,994,800 | 571,931,868 |
| 2017-10-09 | 81.28 | 82.2 | 82.4 | 80.6 | +1.37% | 9097 | 9,077,100 | 742,563,225 |
| 2017-10-06 | 80.3 | 81.09 | 81.35 | 79.83 | +0.98% | 9984 | 8,783,400 | 709,541,007 |
| 2017-10-05 | 81.96 | 80.3 | 81.96 | 79.56 | -1.63% | 13345 | 15,745,100 | 1,264,875,816 |
| 2017-10-04 | 82.12 | 81.63 | 82.18 | 81.61 | -0.09% | 5183 | 4,526,800 | 370,943,425 |
| 2017-10-03 | 81.41 | 81.7 | 82.2 | 81.31 | +0.34% | 7095 | 6,001,600 | 491,134,305 |
| 2017-10-02 | 82.35 | 81.42 | 82.6 | 81.42 | -1.07% | 6985 | 7,236,300 | 592,469,123 |
| 2017-09-29 | 81.75 | 82.3 | 82.7 | 81.05 | +0.66% | 10206 | 14,380,000 | 1,177,026,500 |
| 2017-09-28 | 83.5 | 81.76 | 83.88 | 81.72 | -1.95% | 10437 | 12,137,800 | 1,002,932,341 |
| 2017-09-27 | 83.41 | 83.39 | 84.1 | 83.08 | -0.25% | 8137 | 10,496,800 | 877,676,958 |
| 2017-09-26 | 82.39 | 83.6 | 84.22 | 82.2 | +1.70% | 18191 | 21,980,500 | 1,834,180,269 |
| 2017-09-25 | 80.98 | 82.2 | 82.35 | 80.9 | +1.61% | 14458 | 22,913,800 | 1,878,631,409 |
| 2017-09-22 | 79.3 | 80.9 | 80.95 | 79.29 | +1.76% | 11052 | 12,926,900 | 1,040,119,998 |
| 2017-09-21 | 80.56 | 79.5 | 80.58 | 79.12 | -1.00% | 9815 | 9,887,900 | 785,802,744 |
| 2017-09-20 | 80.29 | 80.3 | 80.47 | 78.94 | -0.16% | 8604 | 10,454,700 | 834,916,156 |
| 2017-09-19 | 80.8 | 80.43 | 81.29 | 80.41 | -0.83% | 8613 | 11,540,400 | 932,528,689 |
| 2017-09-18 | 81.51 | 81.1 | 81.64 | 80.11 | -0.06% | 17032 | 16,997,300 | 1,370,920,425 |
| 2017-09-15 | 80.8 | 81.15 | 81.38 | 80.37 | +0.32% | 13768 | 14,785,600 | 1,198,685,028 |
| 2017-09-14 | 81.7 | 80.89 | 81.88 | 80.55 | -0.63% | 9637 | 10,848,900 | 878,569,926 |
| 2017-09-13 | 79.8 | 81.4 | 81.84 | 79.72 | +1.94% | 15825 | 16,086,000 | 1,302,428,251 |
| 2017-09-12 | 80.5 | 79.85 | 80.89 | 79.5 | -0.22% | 10241 | 11,620,900 | 930,395,954 |
| 2017-09-11 | 79.11 | 80.03 | 80.39 | 79.11 | +1.56% | 10396 | 12,535,800 | 1,002,801,382 |
| 2017-09-08 | 78.3 | 78.8 | 79.67 | 77.95 | +0.38% | 11277 | 11,584,700 | 915,861,260 |
| 2017-09-07 | 78.54 | 78.5 | 79.48 | 78.05 | -0.19% | 11921 | 12,903,600 | 1,017,629,334 |
| 2017-09-06 | 78.29 | 78.65 | 78.78 | 77.11 | +0.58% | 14887 | 13,571,200 | 1,058,928,234 |
| 2017-09-05 | 76.88 | 78.2 | 78.28 | 76.06 | +1.56% | 15171 | 18,289,100 | 1,409,767,176 |
| 2017-09-04 | 78.76 | 77 | 78.76 | 76.85 | -2.47% | 12181 | 13,948,200 | 1,080,630,544 |
| 2017-09-01 | 81 | 78.95 | 81.13 | 78.7 | -2.77% | 14850 | 18,439,800 | 1,464,290,491 |
| 2017-08-31 | 82.6 | 81.2 | 82.71 | 80.6 | -2.20% | 15182 | 20,251,100 | 1,652,079,411 |
| 2017-08-30 | 81.78 | 83.03 | 83.3 | 81.72 | +1.79% | 14078 | 18,080,200 | 1,492,656,798 |
| 2017-08-29 | 81.5 | 81.57 | 81.58 | 80.55 | +0.52% | 8322 | 8,675,400 | 703,558,399 |
| 2017-08-28 | 78.6 | 81.15 | 81.69 | 78.17 | +2.98% | 18770 | 23,076,800 | 1,863,315,240 |
| 2017-08-25 | 77.24 | 78.8 | 79.5 | 76.9 | +1.94% | 12305 | 12,493,900 | 983,879,868 |
| 2017-08-24 | 77.96 | 77.3 | 78 | 76.5 | -0.90% | 8896 | 9,672,700 | 745,450,257 |
| 2017-08-23 | 76.71 | 78 | 78.64 | 75.33 | +1.63% | 19635 | 22,730,900 | 1,750,838,227 |
| 2017-08-22 | 78.48 | 76.75 | 78.6 | 76.25 | -1.98% | 14982 | 17,689,200 | 1,366,260,547 |
| 2017-08-21 | 79.9 | 78.3 | 79.9 | 78.06 | -1.90% | 13143 | 14,325,600 | 1,128,319,800 |
| 2017-08-18 | 80.01 | 79.82 | 80.4 | 79.67 | -0.47% | 6043 | 5,078,100 | 405,680,169 |
| 2017-08-17 | 79.5 | 80.2 | 80.57 | 79.37 | +0.87% | 8369 | 7,748,900 | 620,612,813 |
| 2017-08-16 | 80.55 | 79.51 | 80.6 | 79.51 | -1.05% | 9523 | 9,266,500 | 741,592,772 |
| 2017-08-15 | 80.85 | 80.35 | 81.1 | 80 | -0.27% | 11334 | 10,188,100 | 820,028,112 |
| 2017-08-14 | 80.31 | 80.57 | 81.42 | 79.26 | +0.46% | 11381 | 13,992,800 | 1,130,046,803 |
| 2017-08-11 | 81.22 | 80.2 | 81.22 | 79.85 | -2.03% | 12572 | 17,681,500 | 1,421,029,520 |
| 2017-08-10 | 83 | 81.86 | 83.5 | 80.73 | -1.75% | 14389 | 18,917,400 | 1,545,015,805 |
| 2017-08-09 | 82.05 | 83.32 | 83.87 | 81.66 | +1.13% | 15304 | 20,291,300 | 1,683,573,730 |
| 2017-08-08 | 82.12 | 82.39 | 82.83 | 81.73 | +0.41% | 13040 | 14,562,600 | 1,198,755,612 |
| 2017-08-07 | 81.9 | 82.05 | 82.8 | 81.13 | -1.44% | 20582 | 33,159,200 | 2,713,315,694 |
| 2017-08-04 | 84.12 | 83.25 | 84.15 | 81.02 | -0.90% | 17137 | 26,614,300 | 2,206,887,908 |
| 2017-08-03 | 84.9 | 84.01 | 85.3 | 84.01 | -1.16% | 10100 | 12,015,100 | 1,018,932,484 |
| 2017-08-02 | 85.02 | 85 | 85.28 | 84.22 | +0.02% | 13902 | 13,446,000 | 1,139,108,169 |
| 2017-08-01 | 83.53 | 84.98 | 86 | 83.47 | +1.59% | 17193 | 22,427,200 | 1,912,188,442 |
| 2017-07-31 | 83 | 83.65 | 85.15 | 81.77 | +0.80% | 18064 | 22,629,400 | 1,893,750,299 |
| 2017-07-28 | 85.59 | 82.99 | 85.72 | 82.5 | -3.39% | 12187 | 16,745,900 | 1,400,872,438 |
| 2017-07-27 | 86.08 | 85.9 | 87.1 | 84.77 | +0.14% | 14368 | 17,452,100 | 1,500,444,851 |
| 2017-07-26 | 84.3 | 85.78 | 86 | 84.3 | +1.76% | 12020 | 13,745,900 | 1,173,735,051 |
| 2017-07-25 | 85.35 | 84.3 | 85.86 | 83.97 | -1.17% | 11631 | 11,257,100 | 951,870,461 |
| 2017-07-24 | 85.01 | 85.3 | 86.49 | 84.77 | -0.65% | 13711 | 16,228,800 | 1,390,394,007 |
| 2017-07-21 | 87.39 | 85.86 | 87.39 | 84.8 | -1.99% | 18173 | 22,429,700 | 1,924,368,613 |
| 2017-07-20 | 89.05 | 87.6 | 89.95 | 87.51 | -1.95% | 10464 | 14,618,300 | 1,301,951,588 |
| 2017-07-19 | 89.9 | 89.34 | 89.94 | 88.33 | -6.94% | 14664 | 19,524,900 | 1,741,398,219 |
| 2017-07-18 | 96.88 | 96 | 97.08 | 96 | -0.83% | 19914 | 28,101,500 | 2,718,228,979 |
| 2017-07-17 | 96.25 | 96.8 | 97.89 | 95.79 | +0.73% | 10137 | 18,994,400 | 1,832,911,170 |
| 2017-07-14 | 95.5 | 96.1 | 96.36 | 95.49 | +0.27% | 9001 | 15,860,200 | 1,522,953,500 |
| 2017-07-13 | 90.4 | 95.84 | 96.19 | 88.31 | +1.85% | 17527 | 31,504,100 | 2,979,325,158 |
| 2017-07-12 | 94.16 | 94.1 | 95.08 | 94.01 | +0.15% | 15084 | 20,710,800 | 1,959,456,605 |
| 2017-07-11 | 93.32 | 93.96 | 93.96 | 92.8 | +0.38% | 15582 | 17,801,100 | 1,661,312,208 |
| 2017-07-10 | 93.84 | 93.6 | 93.9 | 92.71 | +0.21% | 18677 | 24,953,000 | 2,333,154,466 |
| 2017-07-07 | 90.4 | 93.4 | 93.67 | 90.26 | +3.09% | 16479 | 24,782,700 | 2,285,222,710 |
| 2017-07-06 | 90.11 | 90.6 | 91.36 | 90 | +0.54% | 13921 | 14,843,700 | 1,345,397,903 |
| 2017-07-05 | 89.1 | 90.11 | 90.4 | 89.04 | +0.87% | 10338 | 11,919,200 | 1,070,153,383 |
| 2017-07-04 | 88.77 | 89.33 | 89.44 | 88.15 | +0.76% | 14267 | 12,478,500 | 1,109,583,601 |
| 2017-07-03 | 86.79 | 88.66 | 88.66 | 86.79 | +2.44% | 10938 | 8,644,400 | 758,701,588 |
| 2017-06-30 | 87.55 | 86.55 | 87.98 | 86.12 | -1.14% | 10554 | 10,356,800 | 902,290,534 |
| 2017-06-29 | 87.7 | 87.55 | 88.2 | 87.05 | -0.17% | 10519 | 8,909,400 | 780,459,017 |
| 2017-06-28 | 85.65 | 87.7 | 87.7 | 85.14 | +2.25% | 15178 | 14,624,000 | 1,270,275,633 |
| 2017-06-27 | 84.67 | 85.77 | 86.16 | 83.91 | +1.29% | 8687 | 9,282,700 | 793,122,553 |
| 2017-06-26 | 84.7 | 84.68 | 85.55 | 84.37 | +0.38% | 10738 | 10,408,400 | 885,936,302 |
| 2017-06-23 | 83.5 | 84.36 | 84.89 | 82.78 | +1.52% | 14713 | 14,281,400 | 1,202,371,988 |
| 2017-06-22 | 81.99 | 83.1 | 83.5 | 81.14 | +1.79% | 15961 | 16,372,700 | 1,355,832,513 |
| 2017-06-21 | 82.94 | 81.64 | 83.45 | 81.56 | -1.76% | 21218 | 20,868,400 | 1,716,351,128 |
| 2017-06-20 | 83 | 83.1 | 84.04 | 82.16 | +0.16% | 13579 | 14,718,000 | 1,226,909,012 |
| 2017-06-19 | 83.22 | 82.97 | 83.77 | 82.07 | -0.18% | 12645 | 10,842,200 | 897,710,577 |
| 2017-06-16 | 81.2 | 83.12 | 83.12 | 81.11 | +2.74% | 16107 | 18,908,100 | 1,555,025,592 |
| 2017-06-15 | 80.5 | 80.9 | 81 | 77.5 | -0.12% | 45852 | 62,176,500 | 4,904,523,293 |
| 2017-06-14 | 83.8 | 81 | 83.91 | 80.65 | -3.46% | 24687 | 30,594,000 | 2,502,753,697 |
| 2017-06-13 | 86.18 | 83.9 | 86.18 | 83.61 | -2.23% | 24732 | 20,616,500 | 1,745,201,477 |
| 2017-06-09 | 85.99 | 85.81 | 87.09 | 85.58 | -0.50% | 15634 | 13,685,400 | 1,180,720,681 |
| 2017-06-08 | 86.49 | 86.24 | 86.68 | 85.27 | -0.14% | 19336 | 19,685,000 | 1,690,511,214 |
| 2017-06-07 | 87.4 | 86.36 | 87.59 | 86.36 | -1.46% | 11195 | 9,085,300 | 789,281,011 |
| 2017-06-06 | 87.96 | 87.64 | 88.67 | 87.3 | -0.24% | 7262 | 4,536,000 | 398,511,966 |
| 2017-06-05 | 88.44 | 87.85 | 89.27 | 87.85 | -0.53% | 7146 | 4,884,400 | 432,601,320 |
| 2017-06-02 | 87.5 | 88.32 | 88.5 | 86.5 | +0.58% | 12018 | 9,968,400 | 869,575,880 |
| 2017-06-01 | 88.25 | 87.81 | 88.99 | 87.12 | -0.61% | 16202 | 12,447,400 | 1,094,629,346 |
| 2017-05-31 | 88.72 | 88.35 | 89.63 | 87.25 | -1.05% | 24401 | 21,992,600 | 1,946,763,750 |
| 2017-05-30 | 89.86 | 89.29 | 92.34 | 88.1 | -1.12% | 23784 | 25,263,700 | 2,287,421,956 |
| 2017-05-29 | 89.7 | 90.3 | 90.4 | 88.09 | +0.59% | 11134 | 9,673,000 | 864,335,949 |
| 2017-05-26 | 89.38 | 89.77 | 89.82 | 87.8 | +0.09% | 13665 | 12,419,100 | 1,106,923,002 |
| 2017-05-25 | 92.16 | 89.69 | 92.45 | 88.2 | -2.64% | 14334 | 15,001,800 | 1,351,352,027 |
| 2017-05-24 | 91.91 | 92.12 | 92.45 | 90.1 | +1.00% | 20200 | 16,536,600 | 1,513,046,575 |
| 2017-05-23 | 89.15 | 91.21 | 92.32 | 89.15 | +2.26% | 15402 | 13,287,900 | 1,204,603,334 |
| 2017-05-22 | 90.63 | 89.19 | 90.63 | 88.14 | -0.97% | 12465 | 12,983,600 | 1,157,777,829 |
| 2017-05-19 | 89.97 | 90.06 | 90.98 | 89.26 | +0.18% | 10220 | 9,744,500 | 880,011,772 |
| 2017-05-18 | 89.06 | 89.9 | 90.7 | 89.06 | -0.65% | 10309 | 10,567,000 | 950,987,738 |
| 2017-05-17 | 89.49 | 90.49 | 91.15 | 87.87 | +1.11% | 13432 | 16,082,500 | 1,449,139,581 |
| 2017-05-16 | 91.71 | 89.5 | 91.87 | 89.35 | -2.72% | 15994 | 18,244,800 | 1,647,570,523 |
| 2017-05-15 | 93.48 | 92 | 94.3 | 91.38 | -1.17% | 13057 | 13,560,400 | 1,251,223,293 |
| 2017-05-12 | 94.2 | 93.09 | 94.75 | 92.75 | -1.46% | 11661 | 14,401,500 | 1,351,587,411 |
| 2017-05-11 | 94.5 | 94.47 | 95 | 92.6 | +0.01% | 14603 | 11,592,000 | 1,086,962,141 |
| 2017-05-10 | 94.2 | 94.46 | 95.65 | 93.15 | +1.12% | 13006 | 13,609,900 | 1,285,773,534 |
| 2017-05-05 | 94.49 | 93.41 | 94.5 | 93.21 | -1.36% | 14677 | 17,585,700 | 1,649,240,978 |
| 2017-05-04 | 95.4 | 94.7 | 96.69 | 94.52 | -0.81% | 15956 | 11,906,000 | 1,138,762,724 |
| 2017-05-03 | 98.3 | 95.47 | 98.46 | 95.47 | -2.71% | 12082 | 10,523,700 | 1,018,732,940 |
| 2017-05-02 | 98.1 | 98.13 | 100.9 | 97.45 | +0.02% | 24734 | 26,608,800 | 2,632,190,511 |
| 2017-04-28 | 97.2 | 98.11 | 99 | 95.73 | +1.41% | 20371 | 19,319,400 | 1,884,909,448 |
| 2017-04-27 | 95.1 | 96.75 | 97.8 | 94.53 | +1.16% | 20984 | 22,011,400 | 2,131,891,271 |
| 2017-04-26 | 95.44 | 95.64 | 95.66 | 94.33 | +0.45% | 10282 | 10,125,100 | 963,141,316 |
| 2017-04-25 | 94.5 | 95.21 | 95.9 | 93.41 | +2.28% | 25663 | 28,573,000 | 2,716,228,859 |
| 2017-04-24 | 93.86 | 93.09 | 95.24 | 92.39 | -0.12% | 22613 | 21,215,100 | 1,990,703,765 |
| 2017-04-21 | 89.77 | 93.2 | 93.25 | 89.63 | +4.43% | 24082 | 25,904,200 | 2,384,042,062 |
| 2017-04-20 | 88.4 | 89.25 | 89.9 | 87.35 | +1.05% | 12739 | 14,740,800 | 1,307,381,987 |
| 2017-04-19 | 88.17 | 88.32 | 89.35 | 88.01 | +0.36% | 13026 | 12,815,900 | 1,136,183,080 |
| 2017-04-18 | 89.97 | 88 | 90.44 | 87.41 | -2.00% | 18865 | 13,346,800 | 1,180,649,405 |
| 2017-04-17 | 87.55 | 89.8 | 89.9 | 86.12 | +2.39% | 9832 | 9,724,600 | 855,845,246 |
| 2017-04-14 | 88.35 | 87.7 | 88.8 | 87.6 | -1.29% | 4628 | 4,867,500 | 428,647,862 |
| 2017-04-13 | 90.1 | 88.85 | 90.71 | 87.2 | -0.95% | 16096 | 15,491,500 | 1,368,037,321 |
| 2017-04-12 | 90.5 | 89.7 | 90.74 | 88.5 | -0.43% | 12434 | 10,730,900 | 962,211,543 |
| 2017-04-11 | 85.98 | 90.09 | 90.48 | 85.74 | +4.91% | 27741 | 28,025,200 | 2,491,696,626 |
| 2017-04-10 | 88.68 | 85.87 | 88.86 | 85 | -3.05% | 29262 | 36,430,100 | 3,135,333,379 |
| 2017-04-07 | 91.38 | 88.57 | 91.59 | 88.25 | -3.26% | 23041 | 24,069,100 | 2,148,262,603 |
| 2017-04-06 | 91.77 | 91.55 | 92.29 | 90.5 | -0.64% | 12017 | 11,799,100 | 1,080,530,460 |
| 2017-04-05 | 92.44 | 92.14 | 93 | 91.74 | +0.15% | 16856 | 11,792,700 | 1,090,324,328 |
| 2017-04-04 | 92.2 | 92 | 92.32 | 91.22 | +0.11% | 12438 | 8,910,500 | 816,110,737 |
| 2017-04-03 | 91.78 | 91.9 | 93.09 | 91.28 | +0.98% | 11382 | 8,910,300 | 822,451,880 |
| 2017-03-31 | 93 | 91.01 | 93.63 | 91.01 | -2.72% | 15309 | 12,160,700 | 1,117,466,387 |
| 2017-03-30 | 92 | 93.55 | 93.99 | 91.7 | +1.68% | 9969 | 8,346,600 | 777,919,852 |
| 2017-03-29 | 94.01 | 92 | 94.31 | 91.4 | -2.62% | 16568 | 15,332,000 | 1,422,167,020 |
| 2017-03-28 | 94.62 | 94.48 | 95.1 | 92.79 | -0.22% | 15275 | 13,484,300 | 1,265,946,533 |
| 2017-03-27 | 95.07 | 94.69 | 95.43 | 93.52 | -1.36% | 13868 | 11,519,900 | 1,086,612,488 |
| 2017-03-24 | 94 | 96 | 96.6 | 93.75 | -0.22% | 15858 | 14,662,800 | 1,397,520,119 |
| 2017-03-23 | 95.5 | 96.21 | 96.45 | 95.05 | +3.62% | 21075 | 23,725,100 | 2,271,597,745 |
| 2017-03-22 | 93.8 | 92.85 | 94.65 | 92.31 | -1.75% | 27081 | 24,937,900 | 2,321,054,867 |
| 2017-03-21 | 93.8 | 94.5 | 95.7 | 93.8 | +0.72% | 10823 | 8,742,700 | 828,764,349 |
| 2017-03-20 | 94.97 | 93.82 | 95.73 | 93.6 | -0.72% | 16188 | 11,530,000 | 1,090,929,590 |
| 2017-03-17 | 91.79 | 94.5 | 95.9 | 91.63 | +3.28% | 27194 | 24,699,000 | 2,336,158,844 |
| 2017-03-16 | 88 | 91.5 | 92 | 88 | +5.16% | 25982 | 29,545,100 | 2,688,511,069 |
| 2017-03-15 | 88.02 | 87.01 | 88.84 | 86.6 | -0.96% | 12151 | 7,554,300 | 660,622,473 |
| 2017-03-14 | 88 | 87.85 | 89.37 | 87.15 | -0.16% | 14619 | 9,233,600 | 813,495,904 |
| 2017-03-13 | 86 | 87.99 | 88.2 | 85.31 | +2.31% | 15225 | 12,171,100 | 1,061,080,695 |
| 2017-03-10 | 89.1 | 86 | 89.79 | 85.7 | -3.36% | 23443 | 18,741,900 | 1,628,797,881 |
| 2017-03-09 | 90.4 | 88.99 | 91.74 | 88.5 | -3.17% | 24360 | 21,853,500 | 1,963,771,977 |
| 2017-03-07 | 93.72 | 91.9 | 94.48 | 90.37 | -2.64% | 18463 | 16,887,300 | 1,549,389,926 |
| 2017-03-06 | 95.75 | 94.39 | 96.15 | 93.6 | -1.52% | 13685 | 10,865,600 | 1,033,051,475 |
| 2017-03-03 | 93.54 | 95.85 | 95.97 | 92.5 | +1.97% | 12198 | 9,104,000 | 862,031,789 |
| 2017-03-02 | 94.84 | 94 | 96.7 | 93.36 | -0.50% | 15013 | 13,627,700 | 1,294,666,706 |
| 2017-03-01 | 92.98 | 94.47 | 94.57 | 92.36 | +2.62% | 12815 | 11,945,600 | 1,118,627,939 |
| 2017-02-28 | 93.51 | 92.06 | 94 | 90 | -1.49% | 14634 | 16,139,900 | 1,494,791,339 |
| 2017-02-27 | 94.76 | 93.45 | 95.5 | 92.5 | -1.37% | 12564 | 11,402,400 | 1,064,568,545 |
| 2017-02-24 | 95.52 | 94.75 | 96.29 | 93.25 | -1.52% | 19329 | 15,593,400 | 1,472,085,561 |
| 2017-02-22 | 97.89 | 96.21 | 99.21 | 95.31 | -1.32% | 21924 | 19,244,200 | 1,865,354,113 |
| 2017-02-21 | 99.89 | 97.5 | 100.61 | 97.17 | -2.21% | 12335 | 13,800,300 | 1,363,706,553 |
| 2017-02-20 | 98.88 | 99.7 | 99.75 | 96.73 | +0.71% | 11275 | 11,755,900 | 1,157,036,279 |
| 2017-02-17 | 101.4 | 99 | 101.72 | 98.75 | -2.37% | 12893 | 9,615,900 | 960,412,674 |
| 2017-02-16 | 98.6 | 101.4 | 101.4 | 98.54 | +2.49% | 11980 | 8,589,700 | 860,854,995 |
| 2017-02-15 | 99.28 | 98.94 | 101.15 | 97.8 | -0.36% | 14576 | 11,478,700 | 1,140,763,646 |
| 2017-02-14 | 101.63 | 99.3 | 101.69 | 98.21 | -2.17% | 24928 | 18,152,500 | 1,802,663,056 |
| 2017-02-13 | 103.78 | 101.5 | 103.78 | 100.54 | -1.93% | 12932 | 9,867,800 | 1,010,866,287 |
| 2017-02-10 | 104 | 103.5 | 104.21 | 102.11 | -0.37% | 7286 | 5,179,300 | 533,924,129 |
| 2017-02-09 | 104.55 | 103.88 | 105 | 102.05 | -0.88% | 11271 | 11,486,700 | 1,183,702,557 |
| 2017-02-08 | 105.59 | 104.8 | 106 | 103.7 | -0.75% | 8125 | 4,695,800 | 492,189,798 |
| 2017-02-07 | 104.24 | 105.59 | 106.25 | 104.03 | +1.33% | 9192 | 11,067,600 | 1,168,457,884 |
| 2017-02-06 | 104.85 | 104.2 | 105.67 | 103.68 | -0.62% | 12184 | 9,144,700 | 955,984,264 |
| 2017-02-03 | 103.89 | 104.85 | 104.98 | 102.76 | +0.95% | 10789 | 8,314,300 | 862,995,914 |
| 2017-02-02 | 105.69 | 103.86 | 105.79 | 103.08 | -1.50% | 12302 | 10,594,100 | 1,101,879,085 |
| 2017-02-01 | 106.5 | 105.44 | 106.5 | 104.52 | -0.25% | 11493 | 8,328,100 | 876,367,021 |
| 2017-01-31 | 107.05 | 105.7 | 107.55 | 105.25 | -1.67% | 11751 | 13,604,800 | 1,438,139,892 |
| 2017-01-30 | 107.59 | 107.49 | 107.83 | 104.8 | -0.03% | 14370 | 12,783,800 | 1,354,986,393 |
| 2017-01-27 | 104.63 | 107.52 | 108.55 | 104.14 | +2.77% | 26338 | 29,588,100 | 3,183,997,781 |
| 2017-01-26 | 104.49 | 104.62 | 105.84 | 103.53 | +0.89% | 11521 | 8,766,400 | 917,573,026 |
| 2017-01-25 | 105.5 | 103.7 | 106.8 | 103.7 | -1.06% | 12166 | 12,186,300 | 1,281,224,700 |
| 2017-01-24 | 102 | 104.81 | 106.9 | 101.55 | +2.75% | 26808 | 37,491,900 | 3,946,073,645 |
| 2017-01-23 | 99.78 | 102 | 102.12 | 98.8 | +2.31% | 10908 | 11,994,300 | 1,212,048,555 |
| 2017-01-20 | 100.44 | 99.7 | 100.45 | 97.68 | -0.75% | 12014 | 11,396,300 | 1,126,677,456 |
| 2017-01-19 | 101.08 | 100.45 | 101.98 | 99.55 | -0.40% | 7588 | 7,073,500 | 712,005,909 |
| 2017-01-18 | 99.3 | 100.85 | 102.1 | 98.96 | +1.56% | 11302 | 10,542,700 | 1,064,464,905 |
| 2017-01-17 | 101.47 | 99.3 | 101.47 | 99.26 | -1.68% | 9797 | 7,327,400 | 733,520,628 |
| 2017-01-16 | 101.5 | 101 | 102.12 | 99.8 | -0.83% | 6135 | 5,347,000 | 541,915,551 |
| 2017-01-13 | 101.55 | 101.85 | 102.39 | 99.71 | -0.10% | 11111 | 9,140,800 | 921,971,666 |
| 2017-01-12 | 98.4 | 101.95 | 101.95 | 98.16 | +5.76% | 13876 | 14,809,300 | 1,488,306,035 |
| 2017-01-11 | 102 | 96.4 | 103.42 | 96.4 | -5.48% | 21743 | 23,829,400 | 2,397,055,353 |
| 2017-01-10 | 99.4 | 101.99 | 102 | 99.01 | +2.95% | 13627 | 11,269,100 | 1,137,701,538 |
| 2017-01-09 | 101.17 | 99.07 | 102.58 | 98.63 | -1.58% | 11754 | 8,970,600 | 897,090,510 |
| 2017-01-06 | 101.58 | 100.66 | 103.38 | 99.28 | -0.58% | 11690 | 8,298,500 | 838,857,301 |
| 2017-01-05 | 101.4 | 101.25 | 101.84 | 100.2 | +0.15% | 10112 | 7,216,000 | 729,787,259 |
| 2017-01-04 | 100.54 | 101.1 | 101.27 | 100.06 | +0.56% | 8796 | 7,773,600 | 783,027,000 |
| 2017-01-03 | 97.5 | 100.54 | 102.3 | 97.16 | 0.00% | 22669 | 16,953,300 | 1,711,246,597 |