Казаньоргсинтез (Органический синтез)
KZOS
59.4 ₽ +2.24% ↑История котировок KZOS
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2018-12-29 | 102.2 | 101.8 | 103 | 100 | +0.59% | 59 | 136,700 | 13,814,880 |
| 2018-12-28 | 102.4 | 101.2 | 104 | 100.2 | -0.98% | 51 | 56,100 | 5,689,840 |
| 2018-12-27 | 100.6 | 102.2 | 103 | 100.6 | +1.59% | 15 | 11,600 | 1,178,820 |
| 2018-12-26 | 101.2 | 100.6 | 102 | 100.6 | -1.18% | 45 | 29,700 | 3,003,980 |
| 2018-12-25 | 102.8 | 101.8 | 103 | 101.2 | 0.00% | 30 | 3,500 | 355,980 |
| 2018-12-24 | 101.6 | 101.8 | 103 | 101.6 | +0.20% | 14 | 3,500 | 356,720 |
| 2018-12-21 | 103.8 | 101.6 | 104 | 101.2 | -0.97% | 28 | 9,700 | 983,240 |
| 2018-12-20 | 102.6 | 102.6 | 104 | 101.6 | 0.00% | 22 | 11,500 | 1,173,480 |
| 2018-12-19 | 102.2 | 102.6 | 102.6 | 101 | +0.39% | 48 | 79,100 | 8,057,300 |
| 2018-12-18 | 102.4 | 102.2 | 102.4 | 101.8 | +0.20% | 51 | 45,600 | 4,653,680 |
| 2018-12-17 | 102 | 102 | 102.4 | 102 | 0.00% | 19 | 11,800 | 1,203,800 |
| 2018-12-14 | 102.6 | 102 | 102.6 | 102 | -0.58% | 8 | 4,800 | 490,000 |
| 2018-12-13 | 102.6 | 102.6 | 102.8 | 102 | +0.20% | 16 | 9,400 | 963,080 |
| 2018-12-12 | 102.8 | 102.4 | 102.8 | 101 | +0.39% | 31 | 63,500 | 6,464,360 |
| 2018-12-11 | 101.4 | 102 | 102.2 | 100.6 | +2.00% | 45 | 29,900 | 3,042,380 |
| 2018-12-10 | 102 | 100 | 102 | 100 | -0.99% | 22 | 11,100 | 1,114,460 |
| 2018-12-07 | 100.6 | 101 | 102.4 | 100.6 | 0.00% | 7 | 1,500 | 151,780 |
| 2018-12-06 | 101.8 | 101 | 101.8 | 100.4 | -0.79% | 16 | 12,800 | 1,292,940 |
| 2018-12-05 | 102.4 | 101.8 | 102.4 | 101.2 | -0.39% | 10 | 2,500 | 254,280 |
| 2018-12-04 | 97.2 | 102.2 | 102.6 | 96.6 | -0.39% | 32 | 33,100 | 3,388,660 |
| 2018-12-03 | 101.8 | 102.6 | 102.6 | 100.4 | +1.18% | 27 | 44,100 | 4,510,960 |
| 2018-11-30 | 100.2 | 101.4 | 101.4 | 99.8 | +0.40% | 7 | 15,600 | 1,560,400 |
| 2018-11-29 | 101.2 | 101 | 101.2 | 100.6 | +0.20% | 13 | 28,000 | 2,823,800 |
| 2018-11-28 | 101 | 100.8 | 102 | 100.2 | -0.98% | 26 | 76,000 | 7,724,340 |
| 2018-11-27 | 101.6 | 101.8 | 101.8 | 100 | +0.39% | 12 | 10,500 | 1,050,760 |
| 2018-11-26 | 100.2 | 101.4 | 102 | 100 | +1.20% | 12 | 11,300 | 1,132,800 |
| 2018-11-23 | 102.8 | 100.2 | 102.8 | 100.2 | -2.15% | 15 | 15,000 | 1,506,720 |
| 2018-11-22 | 102.8 | 102.4 | 102.8 | 100.8 | +0.39% | 13 | 7,600 | 774,220 |
| 2018-11-21 | 100.2 | 102 | 102 | 100 | +1.80% | 23 | 11,200 | 1,135,940 |
| 2018-11-20 | 100.2 | 100.2 | 100.2 | 100 | -1.38% | 8 | 3,900 | 390,220 |
| 2018-11-19 | 101 | 101.6 | 102.4 | 100 | +0.59% | 12 | 3,700 | 373,780 |
| 2018-11-16 | 101 | 101 | 101 | 99.6 | 0.00% | 8 | 4,300 | 430,460 |
| 2018-11-15 | 99.6 | 101 | 101.4 | 99.6 | +1.00% | 13 | 2,000 | 200,600 |
| 2018-11-14 | 102 | 100 | 102 | 100 | -1.77% | 2 | 200 | 20,200 |
| 2018-11-13 | 100.8 | 101.8 | 101.8 | 99.4 | +1.80% | 16 | 3,500 | 351,920 |
| 2018-11-12 | 102.4 | 100 | 102.4 | 100 | -0.99% | 17 | 11,500 | 1,152,060 |
| 2018-11-09 | 101.8 | 101 | 101.8 | 100 | -0.98% | 9 | 1,600 | 162,400 |
| 2018-11-08 | 100.4 | 102 | 102 | 100 | +1.19% | 19 | 6,100 | 615,920 |
| 2018-11-07 | 100.8 | 100.8 | 101.2 | 99.4 | +0.80% | 21 | 18,700 | 1,880,720 |
| 2018-11-06 | 99.4 | 100 | 102.8 | 97.2 | +1.42% | 44 | 20,800 | 2,081,680 |
| 2018-11-02 | 99 | 98.6 | 100 | 98 | -1.79% | 36 | 13,000 | 1,288,460 |
| 2018-11-01 | 97.6 | 100.4 | 100.4 | 97 | +2.97% | 27 | 58,300 | 5,706,560 |
| 2018-10-31 | 96.1 | 97.5 | 97.7 | 95.6 | +1.04% | 17 | 4,100 | 397,530 |
| 2018-10-30 | 97 | 96.5 | 97.4 | 96.5 | -0.52% | 25 | 30,100 | 2,918,610 |
| 2018-10-29 | 96.5 | 97 | 97 | 94.5 | +2.00% | 22 | 11,500 | 1,106,260 |
| 2018-10-26 | 93 | 95.1 | 95.1 | 92.2 | +1.39% | 26 | 40,200 | 3,785,950 |
| 2018-10-25 | 93.9 | 93.8 | 93.9 | 93.1 | -0.21% | 6 | 900 | 84,020 |
| 2018-10-24 | 94 | 94 | 94.6 | 92.9 | 0.00% | 28 | 30,100 | 2,819,930 |
| 2018-10-23 | 93.1 | 94 | 94 | 92.3 | 0.00% | 20 | 14,200 | 1,326,790 |
| 2018-10-22 | 93.5 | 94 | 94 | 93 | +0.21% | 7 | 1,300 | 121,770 |
| 2018-10-19 | 94.1 | 93.8 | 94.1 | 93.8 | +0.75% | 3 | 300 | 28,170 |
| 2018-10-18 | 94.3 | 93.1 | 94.3 | 93.1 | -0.43% | 10 | 1,500 | 140,430 |
| 2018-10-17 | 95.3 | 93.5 | 95.3 | 93.4 | -1.89% | 16 | 13,100 | 1,225,580 |
| 2018-10-16 | 94.4 | 95.3 | 95.3 | 93 | +0.53% | 8 | 1,600 | 151,200 |
| 2018-10-15 | 92.6 | 94.8 | 94.8 | 92.6 | +2.38% | 8 | 2,200 | 205,910 |
| 2018-10-12 | 94.2 | 92.6 | 96.1 | 92.1 | -1.80% | 39 | 10,900 | 1,017,840 |
| 2018-10-11 | 95.5 | 94.3 | 95.5 | 93.7 | -1.36% | 29 | 6,000 | 567,070 |
| 2018-10-10 | 96.2 | 95.6 | 96.5 | 95.6 | -0.62% | 19 | 3,500 | 336,480 |
| 2018-10-09 | 96.6 | 96.2 | 97.1 | 96.2 | -0.62% | 11 | 2,500 | 241,500 |
| 2018-10-08 | 97.7 | 96.8 | 97.7 | 96.5 | -0.51% | 8 | 1,600 | 155,770 |
| 2018-10-05 | 96.6 | 97.3 | 97.7 | 96.4 | -0.31% | 17 | 14,200 | 1,373,040 |
| 2018-10-04 | 96.9 | 97.6 | 97.9 | 96.9 | +0.72% | 10 | 1,200 | 117,000 |
| 2018-10-03 | 96.6 | 96.9 | 96.9 | 96.6 | -0.10% | 15 | 3,100 | 299,840 |
| 2018-10-02 | 97.3 | 97 | 97.3 | 96.6 | -1.42% | 29 | 12,800 | 1,239,100 |
| 2018-10-01 | 99 | 98.4 | 99 | 97.2 | -0.61% | 7 | 1,100 | 107,970 |
| 2018-09-28 | 98.7 | 99 | 99 | 98.1 | +0.30% | 35 | 11,500 | 1,134,520 |
| 2018-09-27 | 97.1 | 98.7 | 98.7 | 96.2 | +1.23% | 47 | 25,000 | 2,431,050 |
| 2018-09-26 | 99.9 | 97.5 | 99.9 | 97.3 | -0.81% | 15 | 4,000 | 390,310 |
| 2018-09-25 | 96.7 | 98.3 | 99.8 | 96.6 | -0.41% | 24 | 43,000 | 4,236,420 |
| 2018-09-24 | 98.4 | 98.7 | 98.7 | 98 | +0.71% | 11 | 2,500 | 246,560 |
| 2018-09-21 | 98 | 98 | 100.7 | 97 | 0.00% | 22 | 4,700 | 465,770 |
| 2018-09-20 | 97.5 | 98 | 102 | 96.5 | +1.03% | 39 | 9,800 | 971,920 |
| 2018-09-19 | 98.2 | 97 | 98.2 | 96.5 | -0.51% | 13 | 4,100 | 400,080 |
| 2018-09-18 | 97.4 | 97.5 | 99.3 | 96.9 | +0.72% | 10 | 4,800 | 468,970 |
| 2018-09-17 | 96.6 | 96.8 | 98.9 | 96.4 | -1.22% | 27 | 12,500 | 1,222,080 |
| 2018-09-14 | 96.6 | 98 | 98 | 96.6 | +0.20% | 11 | 3,000 | 293,720 |
| 2018-09-13 | 97.8 | 97.8 | 97.8 | 97.8 | 0.00% | 1 | 100 | 9,780 |
| 2018-09-12 | 98.3 | 97.8 | 98.3 | 96.5 | +1.24% | 20 | 6,400 | 620,240 |
| 2018-09-11 | 97.7 | 96.6 | 97.7 | 96.6 | -0.41% | 12 | 2,100 | 203,570 |
| 2018-09-10 | 96.5 | 97 | 98.3 | 96 | -1.92% | 48 | 19,300 | 1,868,890 |
| 2018-09-07 | 97.1 | 98.9 | 98.9 | 96 | +0.51% | 30 | 30,400 | 2,944,640 |
| 2018-09-06 | 98.2 | 98.4 | 98.9 | 90 | -0.10% | 85 | 51,400 | 4,993,940 |
| 2018-09-05 | 98.6 | 98.5 | 99 | 98.5 | 0.00% | 19 | 4,000 | 394,290 |
| 2018-09-04 | 99.5 | 98.5 | 99.5 | 98.4 | -1.01% | 13 | 4,600 | 453,270 |
| 2018-09-03 | 99.6 | 99.5 | 99.6 | 98.5 | +1.12% | 10 | 3,800 | 377,550 |
| 2018-08-31 | 98.7 | 98.4 | 99.9 | 98.2 | -0.10% | 13 | 2,400 | 236,770 |
| 2018-08-30 | 98 | 98.5 | 99.9 | 97.8 | +0.82% | 54 | 23,800 | 2,344,510 |
| 2018-08-29 | 98.1 | 97.7 | 98.9 | 97 | -0.71% | 42 | 68,400 | 6,708,820 |
| 2018-08-28 | 98.9 | 98.4 | 99 | 98.4 | -0.51% | 25 | 5,800 | 573,100 |
| 2018-08-27 | 99 | 98.9 | 99.9 | 98 | 0.00% | 28 | 20,400 | 2,019,310 |
| 2018-08-24 | 99.5 | 98.9 | 99.9 | 97.2 | -0.60% | 37 | 37,300 | 3,663,910 |
| 2018-08-23 | 100.6 | 99.5 | 100.6 | 99.5 | -1.00% | 6 | 700 | 69,840 |
| 2018-08-22 | 100 | 100.5 | 100.6 | 99.5 | -0.10% | 17 | 3,600 | 360,430 |
| 2018-08-21 | 100 | 100.6 | 100.6 | 99.4 | +0.10% | 11 | 3,900 | 389,170 |
| 2018-08-20 | 101 | 100.5 | 101 | 99 | -0.10% | 34 | 13,000 | 1,298,350 |
| 2018-08-17 | 101.2 | 100.6 | 102.5 | 99.9 | -0.59% | 24 | 4,600 | 463,780 |
| 2018-08-16 | 98.2 | 101.2 | 101.2 | 98 | +1.20% | 29 | 33,400 | 3,315,410 |
| 2018-08-15 | 99.9 | 100 | 100.5 | 98.4 | +0.20% | 17 | 4,100 | 410,330 |
| 2018-08-14 | 99 | 99.8 | 100 | 97.5 | +1.22% | 40 | 115,800 | 11,559,900 |
| 2018-08-13 | 98.4 | 98.6 | 98.6 | 97.4 | +1.65% | 18 | 4,300 | 421,990 |
| 2018-08-10 | 96.4 | 97 | 97.9 | 96.2 | -0.51% | 25 | 14,500 | 1,405,360 |
| 2018-08-09 | 96 | 97.5 | 97.5 | 96 | +1.04% | 35 | 26,600 | 2,580,100 |
| 2018-08-08 | 96.1 | 96.5 | 96.8 | 95.8 | +0.31% | 17 | 10,600 | 1,018,180 |
| 2018-08-07 | 97 | 96.2 | 97 | 96.1 | -0.62% | 12 | 2,400 | 231,230 |
| 2018-08-06 | 99 | 96.8 | 99 | 95.8 | +0.31% | 26 | 10,000 | 970,330 |
| 2018-08-03 | 96.5 | 96.5 | 96.5 | 95.6 | +0.73% | 26 | 42,900 | 4,132,320 |
| 2018-08-02 | 96 | 95.8 | 96.3 | 95.8 | -0.62% | 6 | 5,500 | 527,870 |
| 2018-08-01 | 96.1 | 96.4 | 97.4 | 95.8 | -0.10% | 13 | 20,800 | 1,995,710 |
| 2018-07-31 | 95.8 | 96.5 | 96.5 | 95.2 | 0.00% | 19 | 22,200 | 2,116,410 |
| 2018-07-30 | 97.4 | 96.5 | 97.7 | 95.6 | +0.52% | 24 | 8,800 | 848,200 |
| 2018-07-27 | 95.9 | 96 | 97.3 | 95.9 | -1.84% | 13 | 4,800 | 461,970 |
| 2018-07-26 | 95.7 | 97.8 | 97.8 | 95.7 | +1.98% | 11 | 1,600 | 155,370 |
| 2018-07-25 | 95.9 | 95.9 | 96.5 | 95.9 | +0.10% | 5 | 3,100 | 297,360 |
| 2018-07-24 | 95.9 | 95.8 | 97 | 95.8 | -0.52% | 15 | 7,800 | 749,270 |
| 2018-07-23 | 96 | 96.3 | 98.3 | 95.8 | +0.31% | 13 | 31,600 | 3,036,460 |
| 2018-07-20 | 95.9 | 96 | 96 | 95.1 | +0.10% | 9 | 28,900 | 2,774,040 |
| 2018-07-19 | 96.9 | 95.9 | 96.9 | 95 | -0.10% | 25 | 16,800 | 1,601,200 |
| 2018-07-18 | 96.8 | 96 | 96.8 | 96 | -0.62% | 15 | 5,200 | 500,610 |
| 2018-07-17 | 96.6 | 96.6 | 96.6 | 95.3 | 0.00% | 12 | 4,600 | 443,580 |
| 2018-07-16 | 95.5 | 96.6 | 96.7 | 95.3 | 0.00% | 12 | 3,100 | 296,020 |
| 2018-07-13 | 96.9 | 96.6 | 96.9 | 95.5 | +1.15% | 15 | 2,500 | 241,000 |
| 2018-07-12 | 96.6 | 95.5 | 96.6 | 95.1 | -0.10% | 24 | 9,500 | 907,230 |
| 2018-07-11 | 95.6 | 95.6 | 95.9 | 95.6 | +0.21% | 12 | 3,200 | 306,120 |
| 2018-07-10 | 95.4 | 95.4 | 96.1 | 95.4 | 0.00% | 19 | 5,400 | 516,230 |
| 2018-07-09 | 96.3 | 95.4 | 97 | 92 | -1.34% | 43 | 13,200 | 1,264,020 |
| 2018-07-06 | 95.6 | 96.7 | 96.7 | 95.6 | +0.62% | 24 | 4,100 | 394,360 |
| 2018-07-05 | 96.1 | 96.1 | 97 | 96 | -0.93% | 21 | 5,000 | 481,830 |
| 2018-07-04 | 96.8 | 97 | 98.2 | 96 | +0.21% | 41 | 6,800 | 656,970 |
| 2018-07-03 | 96.8 | 96.8 | 97 | 96.1 | +0.10% | 36 | 7,000 | 674,940 |
| 2018-07-02 | 96.8 | 96.7 | 97.4 | 96.1 | +0.62% | 35 | 7,700 | 745,270 |
| 2018-06-29 | 96.5 | 96.1 | 97.6 | 95.6 | -0.52% | 33 | 7,900 | 759,720 |
| 2018-06-28 | 96.1 | 96.6 | 96.9 | 96.1 | +0.21% | 5 | 500 | 48,300 |
| 2018-06-27 | 96 | 96.4 | 96.9 | 95.6 | -0.41% | 13 | 2,800 | 268,710 |
| 2018-06-26 | 96.5 | 96.8 | 96.8 | 95.4 | -0.41% | 31 | 7,000 | 672,230 |
| 2018-06-25 | 97.3 | 97.2 | 97.4 | 97.1 | -0.31% | 18 | 3,600 | 350,340 |
| 2018-06-22 | 97.8 | 97.5 | 97.8 | 96.4 | 0.00% | 8 | 2,200 | 214,630 |
| 2018-06-21 | 96.2 | 97.5 | 97.7 | 96 | +1.77% | 30 | 5,400 | 522,200 |
| 2018-06-20 | 96 | 95.8 | 96.4 | 95.5 | -0.73% | 66 | 18,600 | 1,784,490 |
| 2018-06-19 | 98.5 | 96.5 | 99.3 | 96 | -1.33% | 47 | 20,600 | 2,001,420 |
| 2018-06-18 | 96.2 | 97.8 | 97.9 | 95.3 | +1.56% | 20 | 3,000 | 291,260 |
| 2018-06-15 | 94.2 | 96.3 | 98.9 | 94.2 | -3.70% | 82 | 13,700 | 1,328,880 |
| 2018-06-14 | 102.6 | 100 | 102.6 | 100 | -2.72% | 45 | 6,700 | 679,080 |
| 2018-06-13 | 102.5 | 102.8 | 102.9 | 100.3 | +0.29% | 72 | 60,000 | 6,140,800 |
| 2018-06-11 | 100.7 | 102.5 | 102.7 | 100.7 | +1.08% | 24 | 2,700 | 274,980 |
| 2018-06-09 | 101.9 | 101.4 | 102.9 | 99.5 | -0.49% | 39 | 12,900 | 1,298,170 |
| 2018-06-08 | 102.7 | 101.9 | 102.9 | 99.5 | -0.78% | 43 | 10,400 | 1,047,280 |
| 2018-06-07 | 103.3 | 102.7 | 103.3 | 101.5 | +0.79% | 35 | 6,400 | 656,480 |
| 2018-06-06 | 101.9 | 101.9 | 102 | 98.8 | +0.59% | 61 | 19,500 | 1,964,260 |
| 2018-06-05 | 102.3 | 101.3 | 103.5 | 100.3 | -0.69% | 45 | 10,300 | 1,044,290 |
| 2018-06-04 | 99.9 | 102 | 102.3 | 99.9 | +2.20% | 63 | 43,600 | 4,438,380 |
| 2018-06-01 | 97.2 | 99.8 | 99.8 | 95 | +2.67% | 67 | 183,500 | 18,164,470 |
| 2018-05-31 | 95.4 | 97.2 | 97.3 | 95.3 | +1.89% | 40 | 32,000 | 3,085,060 |
| 2018-05-30 | 94.3 | 95.4 | 95.4 | 93.5 | +2.91% | 23 | 37,600 | 3,553,390 |
| 2018-05-29 | 95.5 | 92.7 | 95.5 | 92.6 | -2.42% | 17 | 26,600 | 2,473,640 |
| 2018-05-28 | 94.7 | 95 | 96.8 | 94 | +0.32% | 23 | 3,800 | 362,350 |
| 2018-05-25 | 94 | 94.7 | 94.7 | 92.2 | +0.64% | 19 | 15,600 | 1,458,070 |
| 2018-05-24 | 93 | 94.1 | 94.1 | 93 | 0.00% | 3 | 300 | 28,120 |
| 2018-05-23 | 93.8 | 94.1 | 94.1 | 91.2 | +1.40% | 23 | 13,600 | 1,254,840 |
| 2018-05-22 | 94.8 | 92.8 | 94.9 | 92 | -0.11% | 18 | 7,500 | 693,740 |
| 2018-05-21 | 93 | 92.9 | 93 | 91.7 | 0.00% | 35 | 24,400 | 2,254,440 |
| 2018-05-18 | 91.9 | 92.9 | 96.1 | 89 | +1.64% | 81 | 58,900 | 5,424,360 |
| 2018-05-17 | 89.8 | 91.4 | 91.4 | 88.9 | +2.70% | 19 | 28,000 | 2,503,870 |
| 2018-05-16 | 88.5 | 89 | 89.3 | 86.5 | +0.23% | 57 | 36,400 | 3,200,590 |
| 2018-05-15 | 88.1 | 88.8 | 89.2 | 88.1 | +0.91% | 11 | 1,100 | 97,310 |
| 2018-05-14 | 88.5 | 88 | 89.8 | 88 | -0.56% | 11 | 8,900 | 788,510 |
| 2018-05-11 | 88 | 88.5 | 89.5 | 88 | +0.45% | 14 | 5,300 | 467,450 |
| 2018-05-10 | 88.5 | 88.1 | 89.5 | 88 | -0.23% | 15 | 9,000 | 794,050 |
| 2018-05-08 | 89.7 | 88.3 | 89.8 | 88 | +0.23% | 14 | 2,300 | 203,620 |
| 2018-05-07 | 89.1 | 88.1 | 90 | 87.3 | -2.00% | 20 | 25,400 | 2,242,110 |
| 2018-05-04 | 89.5 | 89.9 | 91 | 89.5 | -0.11% | 8 | 2,300 | 207,040 |
| 2018-05-03 | 90 | 90 | 91.5 | 90 | -0.66% | 43 | 24,600 | 2,233,580 |
| 2018-05-02 | 90.7 | 90.6 | 90.7 | 90 | +0.11% | 8 | 1,000 | 90,380 |
| 2018-04-30 | 90.6 | 90.5 | 90.6 | 90.5 | 0.00% | 6 | 600 | 54,310 |
| 2018-04-28 | 90.9 | 90.5 | 90.9 | 90.2 | +0.11% | 6 | 2,700 | 244,280 |
| 2018-04-27 | 90.3 | 90.4 | 90.7 | 89 | +0.22% | 27 | 14,000 | 1,257,970 |
| 2018-04-26 | 90 | 90.2 | 92 | 90 | +0.22% | 21 | 6,700 | 608,410 |
| 2018-04-25 | 90.3 | 90 | 90.3 | 90 | -0.66% | 16 | 10,400 | 936,440 |
| 2018-04-24 | 90.6 | 90.6 | 91.8 | 90.6 | -0.98% | 14 | 3,200 | 290,480 |
| 2018-04-23 | 91.5 | 91.5 | 91.5 | 91 | 0.00% | 13 | 3,600 | 328,800 |
| 2018-04-20 | 89.1 | 91.5 | 91.7 | 89 | +2.01% | 22 | 9,100 | 817,270 |
| 2018-04-19 | 91.9 | 89.7 | 91.9 | 89 | -2.07% | 85 | 65,800 | 5,909,200 |
| 2018-04-18 | 91.5 | 91.6 | 94.9 | 91.5 | +0.11% | 43 | 37,400 | 3,456,570 |
| 2018-04-17 | 92 | 91.5 | 92 | 90.7 | +0.55% | 21 | 7,900 | 724,030 |
| 2018-04-16 | 92.5 | 91 | 92.5 | 91 | -0.44% | 11 | 7,700 | 703,290 |
| 2018-04-13 | 91.8 | 91.4 | 92.4 | 90.4 | 0.00% | 23 | 3,300 | 301,490 |
| 2018-04-12 | 91.5 | 91.4 | 92 | 89.7 | +0.99% | 39 | 20,600 | 1,856,970 |
| 2018-04-11 | 92 | 90.5 | 92 | 89.2 | -1.52% | 47 | 27,100 | 2,449,780 |
| 2018-04-10 | 89.1 | 91.9 | 92 | 87.5 | +3.14% | 50 | 50,400 | 4,582,550 |
| 2018-04-09 | 89.7 | 89.1 | 89.7 | 86.5 | +0.68% | 55 | 23,000 | 2,016,730 |
| 2018-04-06 | 89.8 | 88.5 | 91 | 88.5 | -1.45% | 31 | 26,300 | 2,347,720 |
| 2018-04-05 | 90.8 | 89.8 | 90.8 | 89 | -0.11% | 24 | 6,800 | 607,540 |
| 2018-04-04 | 92 | 89.9 | 92 | 89.9 | -0.33% | 13 | 1,500 | 135,810 |
| 2018-04-03 | 90 | 90.2 | 90.2 | 88.5 | -0.77% | 37 | 23,200 | 2,068,830 |
| 2018-04-02 | 91.7 | 90.9 | 92.2 | 90.9 | -1.20% | 7 | 800 | 73,380 |
| 2018-03-30 | 92.5 | 92 | 92.5 | 92 | -0.22% | 3 | 300 | 27,650 |
| 2018-03-29 | 91.3 | 92.2 | 92.3 | 91.3 | +1.99% | 6 | 9,400 | 860,770 |
| 2018-03-28 | 89.5 | 90.4 | 91.3 | 89.1 | +0.44% | 37 | 36,300 | 3,280,320 |
| 2018-03-27 | 90.2 | 90 | 90.9 | 89.8 | +0.67% | 13 | 3,100 | 279,430 |
| 2018-03-26 | 91.9 | 89.4 | 91.9 | 89.4 | -1.87% | 21 | 4,600 | 415,180 |
| 2018-03-23 | 90.4 | 91.1 | 91.1 | 90 | -0.44% | 38 | 13,600 | 1,226,530 |
| 2018-03-22 | 91 | 91.5 | 92 | 90 | +1.10% | 42 | 26,700 | 2,422,680 |
| 2018-03-21 | 87.2 | 90.5 | 90.8 | 87 | +1.80% | 59 | 26,200 | 2,340,470 |
| 2018-03-20 | 85.1 | 88.9 | 88.9 | 85.1 | +3.01% | 59 | 52,900 | 4,662,160 |
| 2018-03-19 | 84 | 86.3 | 86.3 | 84 | +2.74% | 89 | 37,900 | 3,204,200 |
| 2018-03-16 | 83.9 | 84 | 84.9 | 83.5 | +0.60% | 33 | 31,000 | 2,603,020 |
| 2018-03-15 | 83.8 | 83.5 | 84.6 | 83 | -0.60% | 40 | 26,200 | 2,192,800 |
| 2018-03-14 | 84.9 | 84 | 85 | 83.7 | 0.00% | 19 | 11,100 | 932,470 |
| 2018-03-13 | 85 | 84 | 85.6 | 84 | -0.59% | 48 | 14,200 | 1,196,850 |
| 2018-03-12 | 84.9 | 84.5 | 84.9 | 83.6 | +0.60% | 38 | 50,700 | 4,262,440 |
| 2018-03-09 | 84.8 | 84 | 84.9 | 84 | +0.12% | 8 | 1,100 | 93,150 |
| 2018-03-07 | 84.1 | 83.9 | 85.8 | 83.9 | -0.12% | 34 | 11,800 | 997,330 |
| 2018-03-06 | 84.9 | 84 | 86.3 | 84 | -0.24% | 38 | 11,400 | 964,040 |
| 2018-03-05 | 90 | 84.2 | 90 | 84 | -4.43% | 141 | 126,200 | 10,648,780 |
| 2018-03-02 | 90 | 88.1 | 90 | 88.1 | -1.89% | 12 | 1,500 | 133,600 |
| 2018-03-01 | 88.9 | 89.8 | 90 | 88.9 | +2.63% | 20 | 15,000 | 1,343,490 |
| 2018-02-28 | 86 | 87.5 | 90 | 84 | +2.34% | 59 | 12,500 | 1,080,770 |
| 2018-02-27 | 84 | 85.5 | 85.5 | 84 | +0.71% | 33 | 9,300 | 790,760 |
| 2018-02-26 | 84.4 | 84.9 | 85.5 | 83.2 | +1.56% | 43 | 50,000 | 4,223,380 |
| 2018-02-22 | 83 | 83.6 | 84 | 83 | +0.72% | 28 | 42,400 | 3,556,780 |
| 2018-02-21 | 83 | 83 | 84 | 83 | 0.00% | 21 | 14,600 | 1,219,930 |
| 2018-02-20 | 83 | 83 | 83.9 | 80.8 | +0.12% | 14 | 3,800 | 316,740 |
| 2018-02-19 | 83 | 82.9 | 84.1 | 79.6 | -0.12% | 41 | 30,700 | 2,481,420 |
| 2018-02-16 | 81.8 | 83 | 83 | 80.9 | +2.47% | 43 | 34,300 | 2,788,500 |
| 2018-02-15 | 82 | 81 | 85 | 80.9 | -0.61% | 39 | 57,800 | 4,711,500 |
| 2018-02-14 | 78.6 | 81.5 | 81.5 | 78.6 | +3.16% | 37 | 71,500 | 5,741,160 |
| 2018-02-13 | 79.5 | 79 | 79.8 | 78 | -0.63% | 40 | 32,200 | 2,541,100 |
| 2018-02-12 | 79.8 | 79.5 | 79.8 | 79 | +0.63% | 4 | 800 | 63,610 |
| 2018-02-09 | 79.1 | 79 | 79.4 | 78 | -1.13% | 26 | 19,800 | 1,556,850 |
| 2018-02-08 | 81.3 | 79.9 | 81.3 | 79.9 | -0.62% | 3 | 400 | 32,120 |
| 2018-02-07 | 78.5 | 80.4 | 81.6 | 78.5 | +3.21% | 10 | 10,400 | 830,000 |
| 2018-02-06 | 78.8 | 77.9 | 79.3 | 77.2 | -2.50% | 43 | 27,300 | 2,137,580 |
| 2018-02-05 | 80.4 | 79.9 | 80.5 | 78.8 | 0.00% | 22 | 12,700 | 1,004,720 |
| 2018-02-02 | 80.9 | 79.9 | 80.9 | 79.9 | 0.00% | 5 | 1,600 | 129,010 |
| 2018-02-01 | 79.9 | 79.9 | 79.9 | 78.9 | -0.12% | 20 | 15,000 | 1,190,530 |
| 2018-01-31 | 80 | 80 | 80 | 78.8 | +1.52% | 22 | 10,200 | 811,220 |
| 2018-01-30 | 78.4 | 78.8 | 81.5 | 77.7 | +1.03% | 35 | 12,400 | 979,920 |
| 2018-01-29 | 80 | 78 | 80 | 78 | -2.26% | 34 | 10,600 | 830,410 |
| 2018-01-26 | 78.8 | 79.8 | 79.9 | 77.6 | +0.25% | 37 | 5,700 | 448,720 |
| 2018-01-25 | 80 | 79.6 | 80 | 79.3 | +0.38% | 38 | 11,400 | 910,130 |
| 2018-01-24 | 79.9 | 79.3 | 79.9 | 79 | +0.63% | 12 | 1,600 | 127,080 |
| 2018-01-23 | 80 | 78.8 | 80 | 78.7 | -1.13% | 36 | 31,600 | 2,492,430 |
| 2018-01-22 | 80.1 | 79.7 | 81.8 | 79.7 | +0.63% | 25 | 7,700 | 623,100 |
| 2018-01-19 | 79.9 | 79.2 | 80.5 | 78.9 | -0.13% | 19 | 4,400 | 351,460 |
| 2018-01-18 | 79.5 | 79.3 | 79.5 | 79 | -0.25% | 9 | 1,700 | 134,620 |
| 2018-01-17 | 79.2 | 79.5 | 80 | 77 | -0.38% | 29 | 4,600 | 363,570 |
| 2018-01-16 | 80 | 79.8 | 80.7 | 79.8 | -2.09% | 13 | 5,600 | 448,190 |
| 2018-01-15 | 81 | 81.5 | 81.5 | 78.5 | +1.75% | 18 | 12,400 | 978,000 |
| 2018-01-12 | 80.7 | 80.1 | 80.7 | 79 | -0.50% | 30 | 6,900 | 548,270 |
| 2018-01-11 | 79.8 | 80.5 | 80.9 | 79 | -2.07% | 41 | 9,000 | 717,750 |
| 2018-01-10 | 79.5 | 82.2 | 82.2 | 78.7 | +1.61% | 22 | 6,700 | 531,070 |
| 2018-01-09 | 85 | 80.9 | 85 | 79.2 | +1.00% | 33 | 18,700 | 1,525,760 |
| 2018-01-05 | 80.6 | 80.1 | 80.6 | 80.1 | -0.62% | 2 | 200 | 16,070 |
| 2018-01-04 | 81.7 | 80.6 | 82 | 79.7 | -1.71% | 25 | 5,500 | 444,900 |
| 2018-01-03 | 81.4 | 82 | 82.2 | 81.4 | 0.00% | 8 | 4,000 | 328,000 |