ММК (Магнитогорский металлургический комбинат)
MAGN
26.5 ₽ -1.3% ↓История котировок MAGN
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2018-12-29 | 43.035 | 43.04 | 43.25 | 42.6 | +0.49% | 1281 | 1,220,000 | 52,406,305 |
| 2018-12-28 | 42.15 | 42.83 | 43.485 | 42.05 | +1.99% | 4236 | 6,349,300 | 271,951,638 |
| 2018-12-27 | 42.04 | 41.995 | 42.12 | 41.51 | +1.49% | 2768 | 3,917,600 | 164,186,180 |
| 2018-12-26 | 41.5 | 41.38 | 42.215 | 40.7 | -0.28% | 2595 | 3,096,500 | 129,052,686 |
| 2018-12-25 | 41.45 | 41.495 | 41.68 | 40.31 | -1.46% | 3837 | 4,650,800 | 191,366,088 |
| 2018-12-24 | 42.755 | 42.11 | 42.915 | 41.915 | -1.96% | 4178 | 5,195,900 | 219,576,504 |
| 2018-12-21 | 43.32 | 42.95 | 43.455 | 42.61 | -1.26% | 3850 | 8,080,000 | 347,162,715 |
| 2018-12-20 | 43.145 | 43.5 | 43.52 | 42.75 | +0.73% | 5510 | 7,081,900 | 305,813,206 |
| 2018-12-19 | 42.995 | 43.185 | 43.365 | 42.455 | +1.02% | 7432 | 11,127,000 | 477,328,342 |
| 2018-12-18 | 44.39 | 42.75 | 44.39 | 42.65 | -4.05% | 17275 | 24,517,400 | 1,061,324,939 |
| 2018-12-17 | 44.98 | 44.555 | 44.98 | 44.26 | -4.64% | 6397 | 8,326,500 | 371,279,924 |
| 2018-12-14 | 46.7 | 46.725 | 46.99 | 46.21 | -0.35% | 5466 | 10,079,800 | 469,511,160 |
| 2018-12-13 | 46.605 | 46.89 | 47.4 | 46.35 | +0.62% | 5392 | 10,827,000 | 506,164,545 |
| 2018-12-12 | 46.555 | 46.6 | 46.665 | 46.105 | +0.54% | 5149 | 9,611,900 | 445,418,247 |
| 2018-12-11 | 47.5 | 46.35 | 47.6 | 46.35 | -1.86% | 6781 | 11,383,500 | 532,829,666 |
| 2018-12-10 | 46.815 | 47.23 | 47.8 | 46.45 | +0.49% | 6559 | 10,095,200 | 478,059,209 |
| 2018-12-07 | 46.05 | 47 | 47.23 | 46 | +2.17% | 7264 | 13,048,400 | 608,087,891 |
| 2018-12-06 | 45.405 | 46 | 46.175 | 45.2 | +0.93% | 5373 | 9,730,900 | 443,912,647 |
| 2018-12-05 | 46.1 | 45.575 | 46.345 | 45.4 | -1.64% | 7635 | 12,265,000 | 561,204,047 |
| 2018-12-04 | 46.21 | 46.335 | 46.475 | 46 | +0.51% | 4173 | 6,437,400 | 297,239,505 |
| 2018-12-03 | 46.8 | 46.1 | 47.96 | 41.91 | -1.51% | 16363 | 26,053,300 | 1,214,308,059 |
| 2018-11-30 | 46.4 | 46.805 | 46.805 | 45.55 | +1.75% | 6699 | 17,305,200 | 800,577,560 |
| 2018-11-29 | 45.775 | 46 | 46.675 | 45.73 | +0.26% | 7778 | 12,119,100 | 560,309,271 |
| 2018-11-28 | 46.8 | 45.88 | 47.2 | 45.71 | -1.33% | 7421 | 14,146,800 | 654,738,590 |
| 2018-11-27 | 45.505 | 46.5 | 46.55 | 45.505 | +1.57% | 3857 | 6,817,700 | 314,569,518 |
| 2018-11-26 | 46.1 | 45.78 | 46.285 | 45.25 | -0.69% | 5594 | 8,485,800 | 388,093,160 |
| 2018-11-23 | 46.38 | 46.1 | 46.38 | 45.63 | -0.65% | 5194 | 6,370,600 | 293,240,392 |
| 2018-11-22 | 45.19 | 46.4 | 46.5 | 44.955 | +3.31% | 6302 | 11,124,800 | 511,873,123 |
| 2018-11-21 | 45.255 | 44.915 | 45.63 | 44.81 | -0.85% | 7798 | 11,920,900 | 537,895,669 |
| 2018-11-20 | 46.575 | 45.3 | 46.575 | 44.905 | -2.66% | 9094 | 10,878,000 | 496,283,284 |
| 2018-11-19 | 47.205 | 46.54 | 47.85 | 46.3 | -1.41% | 5844 | 6,731,000 | 317,123,489 |
| 2018-11-16 | 47.475 | 47.205 | 47.64 | 47.1 | +0.21% | 2782 | 3,560,600 | 168,667,314 |
| 2018-11-15 | 47.04 | 47.105 | 47.77 | 47 | +0.44% | 3714 | 5,428,900 | 257,627,312 |
| 2018-11-14 | 47.51 | 46.9 | 47.885 | 46.85 | -1.09% | 4837 | 6,832,400 | 322,040,844 |
| 2018-11-13 | 47.52 | 47.415 | 47.97 | 47.35 | -0.39% | 3745 | 6,029,600 | 287,334,136 |
| 2018-11-12 | 47.82 | 47.6 | 48.135 | 47.565 | -0.44% | 3117 | 4,595,900 | 220,371,209 |
| 2018-11-09 | 47.5 | 47.81 | 47.97 | 46.91 | +1.83% | 7385 | 13,398,800 | 637,145,689 |
| 2018-11-08 | 47.45 | 46.95 | 47.45 | 46.565 | +0.12% | 4666 | 11,593,900 | 544,162,689 |
| 2018-11-07 | 46.75 | 46.895 | 46.915 | 45.7 | +0.31% | 11882 | 19,407,400 | 896,465,702 |
| 2018-11-06 | 47.61 | 46.75 | 47.985 | 46.55 | -1.58% | 7810 | 15,261,100 | 717,330,979 |
| 2018-11-02 | 47.905 | 47.5 | 48.38 | 47.345 | +0.15% | 5857 | 9,136,000 | 438,343,755 |
| 2018-11-01 | 47.65 | 47.43 | 48.125 | 46.92 | -1.07% | 5027 | 6,274,300 | 297,523,388 |
| 2018-10-31 | 47.305 | 47.945 | 48.155 | 47.2 | +1.83% | 3908 | 5,156,100 | 246,423,587 |
| 2018-10-30 | 46.525 | 47.085 | 47.435 | 46.33 | +1.07% | 3655 | 5,147,500 | 240,891,991 |
| 2018-10-29 | 46.545 | 46.585 | 47.2 | 46.415 | -0.61% | 2027 | 3,268,600 | 153,353,651 |
| 2018-10-26 | 46.31 | 46.87 | 46.87 | 45.91 | +0.11% | 4863 | 8,380,300 | 388,376,977 |
| 2018-10-25 | 46.12 | 46.82 | 46.865 | 45.815 | +0.03% | 6293 | 8,225,300 | 382,267,882 |
| 2018-10-24 | 46.5 | 46.805 | 48.255 | 46.5 | +1.08% | 6611 | 9,892,800 | 468,221,051 |
| 2018-10-23 | 46.425 | 46.305 | 46.685 | 45.305 | -0.63% | 5603 | 8,105,700 | 372,809,522 |
| 2018-10-22 | 47.945 | 46.6 | 48.235 | 46.53 | -2.83% | 7503 | 12,006,300 | 567,699,150 |
| 2018-10-19 | 48 | 47.955 | 48.465 | 47.775 | -0.09% | 4751 | 9,246,100 | 444,172,031 |
| 2018-10-18 | 48.19 | 48 | 48.41 | 47.3 | -0.45% | 5593 | 6,975,000 | 333,704,634 |
| 2018-10-17 | 48.495 | 48.215 | 48.955 | 48.215 | -0.22% | 3712 | 4,530,500 | 220,050,056 |
| 2018-10-16 | 48.39 | 48.32 | 48.53 | 47.415 | +0.80% | 5380 | 6,163,700 | 296,046,036 |
| 2018-10-15 | 49.205 | 47.935 | 49.205 | 47.755 | -2.30% | 4514 | 4,754,500 | 229,159,743 |
| 2018-10-12 | 48.25 | 49.065 | 49.065 | 48.06 | +1.88% | 5376 | 6,970,800 | 338,500,899 |
| 2018-10-11 | 47.005 | 48.16 | 48.35 | 46.52 | +0.41% | 8756 | 12,174,100 | 577,979,242 |
| 2018-10-10 | 49.7 | 47.965 | 50.045 | 47.925 | -3.49% | 8553 | 11,969,400 | 583,583,131 |
| 2018-10-09 | 50.795 | 49.7 | 50.965 | 49.525 | -2.03% | 3273 | 4,695,200 | 234,800,439 |
| 2018-10-08 | 50.75 | 50.73 | 50.995 | 50.19 | -2.07% | 4601 | 6,191,400 | 313,423,468 |
| 2018-10-05 | 52.5 | 51.8 | 52.585 | 51.8 | -1.33% | 4105 | 6,962,600 | 362,784,950 |
| 2018-10-04 | 53.75 | 52.5 | 53.835 | 52.235 | -1.84% | 6434 | 6,244,600 | 328,601,018 |
| 2018-10-03 | 51.2 | 53.485 | 53.75 | 51.2 | +4.46% | 9681 | 11,262,600 | 592,797,347 |
| 2018-10-02 | 51.645 | 51.2 | 51.66 | 50.875 | +0.17% | 4875 | 5,918,300 | 302,524,641 |
| 2018-10-01 | 52.03 | 51.115 | 52.36 | 51.115 | -2.05% | 2847 | 3,075,000 | 158,827,538 |
| 2018-09-28 | 51.55 | 52.185 | 52.185 | 50.63 | +0.95% | 5013 | 5,516,800 | 283,802,969 |
| 2018-09-27 | 50.5 | 51.695 | 51.695 | 50.405 | +2.40% | 4119 | 5,774,000 | 294,509,291 |
| 2018-09-26 | 51.385 | 50.485 | 51.385 | 50.36 | -1.74% | 4211 | 5,897,400 | 298,919,949 |
| 2018-09-25 | 51.42 | 51.38 | 51.49 | 50.78 | +0.06% | 3525 | 5,142,700 | 262,389,237 |
| 2018-09-24 | 52.115 | 51.35 | 52.875 | 50.705 | -1.20% | 6365 | 7,405,600 | 380,991,267 |
| 2018-09-21 | 51.9 | 51.975 | 52.94 | 51.51 | +1.06% | 6717 | 13,375,700 | 697,643,724 |
| 2018-09-20 | 50.15 | 51.43 | 51.89 | 49.97 | +2.86% | 11999 | 15,382,900 | 784,601,057 |
| 2018-09-19 | 49.84 | 50 | 50 | 49.355 | +0.81% | 7010 | 10,245,300 | 510,085,775 |
| 2018-09-18 | 49.35 | 49.6 | 49.94 | 49.2 | +0.81% | 4500 | 6,287,900 | 312,429,619 |
| 2018-09-17 | 49.4 | 49.2 | 49.525 | 48.905 | +0.35% | 3307 | 4,480,200 | 220,478,563 |
| 2018-09-14 | 49.87 | 49.03 | 49.94 | 49.03 | -1.62% | 4610 | 7,316,100 | 362,040,780 |
| 2018-09-13 | 49.79 | 49.835 | 49.87 | 49.26 | +0.12% | 3557 | 4,496,800 | 222,817,001 |
| 2018-09-12 | 49.225 | 49.775 | 49.775 | 49 | +1.12% | 4410 | 5,831,000 | 287,876,664 |
| 2018-09-11 | 48.79 | 49.225 | 49.475 | 48.54 | +0.15% | 7777 | 11,786,600 | 577,011,411 |
| 2018-09-10 | 48.995 | 49.15 | 49.5 | 48.6 | +0.24% | 4670 | 6,940,800 | 340,588,307 |
| 2018-09-07 | 48.84 | 49.03 | 49.355 | 48.57 | +0.40% | 4306 | 6,711,100 | 328,545,918 |
| 2018-09-06 | 48.23 | 48.835 | 48.835 | 48.18 | +1.21% | 3303 | 4,801,900 | 233,164,132 |
| 2018-09-05 | 48.65 | 48.25 | 48.825 | 48.21 | -0.70% | 3445 | 4,295,700 | 208,244,041 |
| 2018-09-04 | 48.805 | 48.59 | 49.2 | 48.1 | -0.32% | 3624 | 4,312,800 | 209,563,515 |
| 2018-09-03 | 48.705 | 48.745 | 49.08 | 48.38 | +0.62% | 2797 | 3,016,700 | 147,053,021 |
| 2018-08-31 | 48.5 | 48.445 | 49.1 | 48.05 | -0.47% | 5016 | 7,090,900 | 343,807,847 |
| 2018-08-30 | 49.275 | 48.675 | 49.6 | 48.215 | -0.66% | 8985 | 7,678,800 | 374,595,900 |
| 2018-08-29 | 48.105 | 49 | 49.25 | 47.8 | +1.64% | 5160 | 8,290,500 | 403,536,790 |
| 2018-08-28 | 47.64 | 48.21 | 48.68 | 47.42 | +1.16% | 4789 | 5,775,500 | 278,059,438 |
| 2018-08-27 | 47.71 | 47.655 | 47.795 | 47.055 | -0.20% | 8223 | 7,896,200 | 374,082,477 |
| 2018-08-24 | 46 | 47.75 | 47.805 | 45.9 | +3.85% | 6569 | 8,812,800 | 414,038,668 |
| 2018-08-23 | 47 | 45.98 | 47.35 | 45.9 | -1.75% | 6295 | 8,694,000 | 405,628,667 |
| 2018-08-22 | 46.7 | 46.8 | 47.11 | 46.455 | +0.52% | 4978 | 5,718,500 | 268,035,550 |
| 2018-08-21 | 47.105 | 46.56 | 47.545 | 46.505 | -1.39% | 4637 | 6,298,700 | 294,760,281 |
| 2018-08-20 | 46.21 | 47.215 | 47.395 | 46.08 | +2.97% | 4352 | 4,690,800 | 220,375,872 |
| 2018-08-17 | 45.84 | 45.855 | 46.285 | 45.285 | +0.78% | 4705 | 5,888,600 | 269,820,020 |
| 2018-08-16 | 46.45 | 45.5 | 46.5 | 45.25 | -2.02% | 5402 | 7,879,700 | 360,127,626 |
| 2018-08-15 | 47 | 46.44 | 47 | 45.55 | -0.56% | 5757 | 8,689,400 | 400,175,972 |
| 2018-08-14 | 46.19 | 46.7 | 46.7 | 45.76 | +1.42% | 6079 | 8,547,400 | 394,525,063 |
| 2018-08-13 | 45.235 | 46.045 | 46.125 | 44.7 | +2.00% | 7518 | 10,257,900 | 469,698,623 |
| 2018-08-10 | 46.68 | 45.14 | 46.765 | 44.6 | -5.17% | 8956 | 14,050,100 | 642,312,692 |
| 2018-08-09 | 47.44 | 47.6 | 47.63 | 46.685 | -0.04% | 5636 | 7,236,100 | 341,004,613 |
| 2018-08-08 | 47.93 | 47.62 | 47.93 | 46.12 | -0.66% | 10037 | 14,676,900 | 690,168,013 |
| 2018-08-07 | 47.95 | 47.935 | 48 | 47.11 | +0.07% | 4281 | 5,279,700 | 251,212,156 |
| 2018-08-06 | 47.065 | 47.9 | 47.97 | 46.755 | +1.88% | 4651 | 5,860,600 | 278,376,050 |
| 2018-08-03 | 45.9 | 47.015 | 47.38 | 45.255 | +2.43% | 9313 | 12,090,200 | 559,048,098 |
| 2018-08-02 | 46.14 | 45.9 | 46.33 | 45.8 | +0.55% | 6349 | 9,285,000 | 427,865,947 |
| 2018-08-01 | 46.005 | 45.65 | 46.37 | 45.635 | -1.32% | 4115 | 4,730,500 | 217,542,409 |
| 2018-07-31 | 46.22 | 46.26 | 46.28 | 45.36 | -0.30% | 7533 | 8,577,900 | 393,738,779 |
| 2018-07-30 | 46.3 | 46.4 | 46.59 | 45.955 | +0.22% | 3949 | 4,734,800 | 219,026,861 |
| 2018-07-27 | 45.56 | 46.3 | 46.395 | 45.1 | +1.69% | 3704 | 5,031,800 | 229,921,290 |
| 2018-07-26 | 44.7 | 45.53 | 45.535 | 44.565 | +1.86% | 4959 | 6,462,700 | 291,311,139 |
| 2018-07-25 | 44.395 | 44.7 | 44.935 | 43.76 | +0.29% | 9139 | 11,904,900 | 527,356,315 |
| 2018-07-24 | 43 | 44.57 | 44.88 | 43 | +3.21% | 7796 | 11,694,300 | 515,247,433 |
| 2018-07-23 | 42.9 | 43.185 | 43.36 | 42.805 | +0.63% | 4202 | 5,993,100 | 258,453,962 |
| 2018-07-20 | 43.19 | 42.915 | 43.48 | 42.635 | -0.72% | 3787 | 7,291,000 | 313,650,249 |
| 2018-07-19 | 45.2 | 43.225 | 45.3 | 43.1 | -3.73% | 7646 | 10,109,400 | 442,702,763 |
| 2018-07-18 | 44.545 | 44.9 | 45 | 44.335 | +0.63% | 6339 | 7,760,900 | 346,640,912 |
| 2018-07-17 | 44.745 | 44.62 | 44.825 | 44.175 | -0.29% | 3520 | 4,452,400 | 198,184,814 |
| 2018-07-16 | 44.49 | 44.75 | 44.935 | 44.155 | +0.27% | 2741 | 3,286,600 | 146,387,706 |
| 2018-07-13 | 44.7 | 44.63 | 45.05 | 44.4 | +0.65% | 3652 | 6,177,500 | 275,777,785 |
| 2018-07-12 | 44.2 | 44.34 | 44.685 | 44.015 | +0.66% | 4103 | 5,319,800 | 235,767,645 |
| 2018-07-11 | 44.445 | 44.05 | 44.82 | 43.825 | -1.08% | 4619 | 7,687,000 | 340,773,658 |
| 2018-07-10 | 45.33 | 44.53 | 45.845 | 44.53 | -1.30% | 7424 | 8,115,200 | 367,149,188 |
| 2018-07-09 | 44.69 | 45.115 | 45.12 | 44.655 | +1.51% | 5376 | 6,016,900 | 270,259,551 |
| 2018-07-06 | 44.4 | 44.445 | 44.465 | 43.705 | -0.20% | 5330 | 7,052,600 | 311,619,381 |
| 2018-07-05 | 43.15 | 44.535 | 44.535 | 42.96 | +3.21% | 5915 | 8,529,600 | 374,159,258 |
| 2018-07-04 | 42.57 | 43.15 | 43.315 | 42.515 | +0.84% | 4729 | 6,075,000 | 261,492,440 |
| 2018-07-03 | 42.83 | 42.79 | 42.89 | 42.47 | +0.45% | 5920 | 6,791,000 | 289,705,116 |
| 2018-07-02 | 42.535 | 42.6 | 43.18 | 42.385 | +0.12% | 7117 | 10,037,800 | 429,563,767 |
| 2018-06-29 | 42.6 | 42.55 | 43.01 | 42.185 | +0.76% | 11332 | 10,482,500 | 447,065,785 |
| 2018-06-28 | 43.6 | 42.23 | 43.6 | 42.03 | -3.32% | 9124 | 12,426,700 | 532,395,909 |
| 2018-06-27 | 44.31 | 43.68 | 44.745 | 43.58 | -1.50% | 6075 | 8,359,100 | 367,397,743 |
| 2018-06-26 | 44.015 | 44.345 | 44.445 | 43.315 | +0.91% | 6898 | 9,769,800 | 429,182,952 |
| 2018-06-25 | 44.405 | 43.945 | 44.84 | 43.945 | -1.70% | 3822 | 4,899,900 | 216,521,283 |
| 2018-06-22 | 45.005 | 44.705 | 45.38 | 44.57 | -1.30% | 8353 | 5,863,100 | 263,504,732 |
| 2018-06-21 | 45.6 | 45.295 | 45.625 | 45.04 | -0.28% | 5273 | 8,262,100 | 375,300,916 |
| 2018-06-20 | 44.95 | 45.42 | 46.245 | 44.95 | +1.26% | 10002 | 13,048,900 | 594,346,439 |
| 2018-06-19 | 46.275 | 44.855 | 46.335 | 43.9 | -3.49% | 9186 | 12,806,600 | 572,982,312 |
| 2018-06-18 | 48.135 | 46.475 | 48.395 | 46.44 | -3.65% | 5481 | 5,727,500 | 269,532,155 |
| 2018-06-15 | 47.945 | 48.235 | 48.63 | 47.25 | +1.03% | 6297 | 8,990,700 | 431,419,871 |
| 2018-06-14 | 48.4 | 47.745 | 48.47 | 47.545 | -1.01% | 3475 | 5,547,900 | 265,583,392 |
| 2018-06-13 | 48.375 | 48.23 | 49.55 | 48.23 | -0.76% | 5845 | 8,638,900 | 422,750,115 |
| 2018-06-11 | 48.295 | 48.6 | 48.95 | 48.03 | -0.50% | 3901 | 5,242,200 | 254,700,332 |
| 2018-06-09 | 48.415 | 48.845 | 48.97 | 48.415 | +0.93% | 778 | 819,900 | 40,024,421 |
| 2018-06-08 | 49 | 48.395 | 49.34 | 48.31 | -1.63% | 5578 | 8,369,700 | 407,621,205 |
| 2018-06-07 | 48.995 | 49.195 | 49.79 | 48.905 | +0.69% | 4651 | 8,052,900 | 397,275,333 |
| 2018-06-06 | 48.54 | 48.86 | 49.345 | 48.35 | +1.16% | 5725 | 9,670,300 | 472,358,300 |
| 2018-06-05 | 48.43 | 48.3 | 48.43 | 47.8 | +0.50% | 3261 | 3,579,600 | 172,137,531 |
| 2018-06-04 | 47.99 | 48.06 | 48.275 | 47.755 | +0.52% | 3602 | 4,004,100 | 192,262,173 |
| 2018-06-01 | 48.72 | 47.81 | 49.05 | 47.8 | -2.61% | 5708 | 8,600,300 | 414,919,146 |
| 2018-05-31 | 47.745 | 49.09 | 49.09 | 47.54 | +3.61% | 14283 | 19,601,400 | 955,855,508 |
| 2018-05-30 | 47.225 | 47.38 | 47.9 | 47.15 | -0.14% | 10034 | 9,407,800 | 447,451,680 |
| 2018-05-29 | 47.635 | 47.445 | 47.74 | 46.69 | -0.16% | 4908 | 6,506,100 | 306,724,262 |
| 2018-05-28 | 47.4 | 47.52 | 47.72 | 47.055 | +0.23% | 3839 | 4,809,900 | 228,084,389 |
| 2018-05-25 | 46.435 | 47.41 | 47.89 | 46.265 | +2.18% | 13091 | 17,073,000 | 806,319,067 |
| 2018-05-24 | 45.665 | 46.4 | 46.6 | 45.665 | +1.98% | 7644 | 10,635,500 | 491,717,164 |
| 2018-05-23 | 45.85 | 45.5 | 46.115 | 45.21 | -0.57% | 5961 | 7,771,800 | 354,120,283 |
| 2018-05-22 | 45.655 | 45.76 | 46.195 | 45.17 | +0.01% | 4475 | 6,065,900 | 277,537,930 |
| 2018-05-21 | 44.785 | 45.755 | 45.935 | 44.785 | +2.20% | 6936 | 8,527,400 | 387,794,631 |
| 2018-05-18 | 44.6 | 44.77 | 45.185 | 44.415 | +0.38% | 5645 | 5,862,600 | 263,003,164 |
| 2018-05-17 | 44.23 | 44.6 | 44.925 | 44.015 | +0.92% | 5745 | 7,674,700 | 342,048,258 |
| 2018-05-16 | 44.855 | 44.195 | 45.005 | 44.01 | -1.35% | 12834 | 14,541,400 | 643,838,836 |
| 2018-05-15 | 46 | 44.8 | 46.19 | 44.515 | -2.61% | 10181 | 11,287,400 | 511,465,386 |
| 2018-05-14 | 45.66 | 46 | 46.195 | 45.13 | +0.99% | 5709 | 5,291,000 | 241,840,935 |
| 2018-05-11 | 45.86 | 45.55 | 46.075 | 45.55 | -0.31% | 5892 | 4,543,100 | 208,256,321 |
| 2018-05-10 | 46.2 | 45.69 | 46.43 | 45.545 | -0.82% | 6849 | 7,778,500 | 356,980,656 |
| 2018-05-08 | 46.32 | 46.07 | 46.32 | 45.53 | -1.05% | 7264 | 10,747,000 | 492,482,856 |
| 2018-05-07 | 45.49 | 46.56 | 46.56 | 45.49 | +2.71% | 4080 | 4,784,000 | 220,766,598 |
| 2018-05-04 | 45.89 | 45.33 | 45.96 | 45.165 | -0.38% | 5867 | 6,284,200 | 285,838,299 |
| 2018-05-03 | 46.98 | 45.505 | 46.98 | 45.505 | -3.22% | 8520 | 9,952,500 | 457,892,098 |
| 2018-05-02 | 48.465 | 47.02 | 48.54 | 46.81 | -3.41% | 12243 | 12,123,900 | 574,264,569 |
| 2018-04-30 | 47.17 | 48.68 | 48.895 | 47.1 | +3.40% | 6436 | 6,999,000 | 337,616,582 |
| 2018-04-28 | 47.395 | 47.08 | 47.74 | 46.28 | -0.80% | 1288 | 1,174,100 | 55,129,721 |
| 2018-04-27 | 46.48 | 47.46 | 50.505 | 45.615 | +2.24% | 12039 | 14,948,900 | 707,320,121 |
| 2018-04-26 | 45.91 | 46.42 | 46.59 | 45.68 | +0.99% | 8298 | 7,674,200 | 355,193,714 |
| 2018-04-25 | 46.35 | 45.965 | 46.35 | 45.595 | -0.53% | 5983 | 4,857,800 | 222,836,306 |
| 2018-04-24 | 47 | 46.21 | 47 | 45.52 | -1.43% | 15190 | 11,191,900 | 515,757,928 |
| 2018-04-23 | 46.77 | 46.88 | 47.37 | 46.495 | +0.06% | 6798 | 7,471,700 | 350,292,532 |
| 2018-04-20 | 46.04 | 46.85 | 46.95 | 46.04 | +0.90% | 4005 | 5,052,700 | 235,806,712 |
| 2018-04-19 | 46.495 | 46.43 | 46.815 | 45.54 | -0.15% | 6887 | 6,610,400 | 305,392,693 |
| 2018-04-18 | 44.87 | 46.5 | 46.75 | 44.705 | +3.97% | 12652 | 9,128,800 | 420,112,829 |
| 2018-04-17 | 43.865 | 44.725 | 44.95 | 43.57 | +3.41% | 8046 | 7,497,900 | 331,020,753 |
| 2018-04-16 | 44.14 | 43.25 | 44.63 | 43.14 | -2.24% | 10341 | 7,744,300 | 340,266,872 |
| 2018-04-13 | 44.825 | 44.24 | 45.1 | 44.205 | -1.36% | 7290 | 6,935,400 | 310,287,512 |
| 2018-04-12 | 44.495 | 44.85 | 44.985 | 42.84 | +1.93% | 7813 | 10,479,000 | 459,366,718 |
| 2018-04-11 | 44.3 | 44 | 45.04 | 43.275 | -0.92% | 8859 | 9,359,900 | 416,340,116 |
| 2018-04-10 | 42.605 | 44.41 | 44.57 | 42.295 | +3.46% | 11738 | 10,792,400 | 474,850,995 |
| 2018-04-09 | 45.34 | 42.925 | 45.4 | 40.06 | -5.66% | 11738 | 14,295,400 | 619,258,801 |
| 2018-04-06 | 44.69 | 45.5 | 45.8 | 44.605 | +1.34% | 5264 | 5,755,100 | 261,215,808 |
| 2018-04-05 | 44.305 | 44.9 | 44.9 | 44.21 | +1.53% | 3501 | 3,478,000 | 154,921,304 |
| 2018-04-04 | 44.17 | 44.225 | 44.57 | 43.89 | -0.09% | 14959 | 9,796,400 | 432,883,736 |
| 2018-04-03 | 44.595 | 44.265 | 44.61 | 43.77 | -0.43% | 9930 | 8,580,100 | 378,529,757 |
| 2018-04-02 | 44.03 | 44.455 | 44.985 | 44.03 | +0.73% | 8295 | 6,150,100 | 274,301,845 |
| 2018-03-30 | 44.33 | 44.135 | 44.53 | 43.975 | -0.15% | 1669 | 1,980,900 | 87,659,181 |
| 2018-03-29 | 44.045 | 44.2 | 44.55 | 43.9 | +0.35% | 9217 | 7,081,800 | 313,482,183 |
| 2018-03-28 | 44.07 | 44.045 | 44.375 | 43.6 | -0.03% | 5938 | 7,223,300 | 316,796,231 |
| 2018-03-27 | 44.9 | 44.06 | 44.9 | 44.06 | -0.81% | 7798 | 7,648,300 | 340,356,002 |
| 2018-03-26 | 44.835 | 44.42 | 45.14 | 44.275 | -1.00% | 13026 | 9,887,300 | 442,503,938 |
| 2018-03-23 | 45.545 | 44.87 | 45.695 | 44.605 | -2.77% | 10020 | 11,948,500 | 538,547,075 |
| 2018-03-22 | 46.155 | 46.15 | 46.18 | 45.455 | -0.10% | 7198 | 7,365,800 | 337,197,447 |
| 2018-03-21 | 44.36 | 46.195 | 46.2 | 44.175 | +4.44% | 12096 | 11,420,800 | 518,618,096 |
| 2018-03-20 | 44.295 | 44.23 | 44.645 | 44.005 | +0.03% | 11432 | 10,339,900 | 457,416,901 |
| 2018-03-19 | 45 | 44.215 | 45.22 | 44.215 | -1.80% | 6221 | 6,217,900 | 277,025,885 |
| 2018-03-16 | 45 | 45.025 | 45.25 | 44.375 | -0.12% | 10513 | 11,319,400 | 507,633,710 |
| 2018-03-15 | 44.77 | 45.08 | 45.43 | 44.69 | +0.94% | 8252 | 7,513,500 | 338,339,700 |
| 2018-03-14 | 46.1 | 44.66 | 46.5 | 44.6 | -3.23% | 12221 | 17,294,800 | 782,170,833 |
| 2018-03-13 | 46.56 | 46.15 | 46.605 | 46.01 | -1.16% | 8090 | 7,608,800 | 351,249,823 |
| 2018-03-12 | 46.77 | 46.69 | 46.98 | 45.905 | -0.14% | 6688 | 6,451,900 | 299,156,088 |
| 2018-03-09 | 46.84 | 46.755 | 46.84 | 45.535 | +0.66% | 8975 | 7,760,900 | 357,457,938 |
| 2018-03-07 | 46.8 | 46.45 | 47.275 | 46.31 | -0.68% | 14603 | 11,079,100 | 518,444,580 |
| 2018-03-06 | 46.44 | 46.77 | 47.945 | 46.42 | +1.04% | 16785 | 19,577,700 | 923,302,743 |
| 2018-03-05 | 45.385 | 46.29 | 46.575 | 45.255 | +2.40% | 6976 | 8,410,000 | 387,752,460 |
| 2018-03-02 | 46.195 | 45.205 | 46.55 | 45.16 | -3.17% | 7117 | 7,704,700 | 351,932,605 |
| 2018-03-01 | 47.45 | 46.685 | 47.45 | 46.35 | -2.09% | 7061 | 5,711,300 | 268,228,977 |
| 2018-02-28 | 47.885 | 47.68 | 48.3 | 46.91 | -0.87% | 10221 | 15,206,000 | 723,007,342 |
| 2018-02-27 | 47.545 | 48.1 | 48.1 | 47.215 | +1.26% | 8622 | 8,287,600 | 395,475,998 |
| 2018-02-26 | 46.5 | 47.5 | 47.84 | 46.31 | +2.04% | 10048 | 12,222,700 | 577,715,537 |
| 2018-02-22 | 46.295 | 46.55 | 46.965 | 45.915 | +0.39% | 22024 | 14,626,400 | 680,308,161 |
| 2018-02-21 | 45.595 | 46.37 | 46.695 | 44.99 | +1.43% | 15061 | 16,206,600 | 750,107,028 |
| 2018-02-20 | 45.585 | 45.715 | 45.78 | 45.315 | +0.25% | 4088 | 3,767,800 | 171,736,982 |
| 2018-02-19 | 45.705 | 45.6 | 45.95 | 44.775 | -0.08% | 2367 | 3,322,100 | 151,469,550 |
| 2018-02-16 | 45.95 | 45.635 | 46.125 | 44.77 | -0.47% | 6685 | 12,474,300 | 565,384,834 |
| 2018-02-15 | 46.295 | 45.85 | 46.58 | 45.515 | -0.33% | 5702 | 6,983,000 | 320,985,145 |
| 2018-02-14 | 45.28 | 46 | 46 | 45.01 | +1.61% | 7881 | 10,249,900 | 466,413,189 |
| 2018-02-13 | 44.3 | 45.27 | 45.5 | 44.045 | +2.77% | 7017 | 8,682,700 | 390,045,299 |
| 2018-02-12 | 44.26 | 44.05 | 44.46 | 43.915 | +0.75% | 5552 | 6,535,600 | 288,932,079 |
| 2018-02-09 | 44.855 | 43.72 | 45.21 | 43.67 | -4.18% | 9811 | 11,447,500 | 505,901,401 |
| 2018-02-08 | 45.555 | 45.625 | 45.88 | 45.08 | -0.37% | 8156 | 7,125,200 | 323,876,275 |
| 2018-02-07 | 44.41 | 45.795 | 45.795 | 44.41 | +3.59% | 21619 | 13,399,000 | 604,293,710 |
| 2018-02-06 | 44.24 | 44.21 | 44.9 | 43.24 | -2.16% | 19542 | 17,409,900 | 768,939,448 |
| 2018-02-05 | 45 | 45.185 | 45.435 | 44.1 | +0.69% | 6100 | 8,665,500 | 389,885,993 |
| 2018-02-02 | 45.85 | 44.875 | 45.98 | 44.645 | -2.13% | 6060 | 9,931,000 | 452,787,052 |
| 2018-02-01 | 45.62 | 45.85 | 45.85 | 45.18 | +0.53% | 4017 | 6,561,200 | 299,691,355 |
| 2018-01-31 | 45.265 | 45.61 | 45.8 | 45.125 | +0.52% | 7042 | 11,226,600 | 511,411,810 |
| 2018-01-30 | 45.15 | 45.375 | 45.78 | 44.82 | -0.15% | 5324 | 7,331,500 | 332,581,810 |
| 2018-01-29 | 44.205 | 45.445 | 45.445 | 44.05 | +2.81% | 7113 | 12,592,600 | 565,846,244 |
| 2018-01-26 | 44.995 | 44.205 | 45 | 43.825 | -1.74% | 6286 | 7,658,600 | 339,579,240 |
| 2018-01-25 | 43.9 | 44.99 | 44.99 | 43.8 | +2.48% | 7940 | 10,366,400 | 461,002,074 |
| 2018-01-24 | 44.725 | 43.9 | 44.875 | 43.84 | -2.23% | 4872 | 6,304,000 | 278,840,600 |
| 2018-01-23 | 45.4 | 44.9 | 45.58 | 44.405 | -0.88% | 5130 | 6,019,300 | 269,864,708 |
| 2018-01-22 | 44.88 | 45.3 | 46 | 44.6 | +0.94% | 12366 | 14,860,500 | 671,216,144 |
| 2018-01-19 | 44.1 | 44.88 | 45.095 | 44.1 | +2.00% | 7049 | 10,175,900 | 455,090,950 |
| 2018-01-18 | 44.835 | 44 | 45.2 | 43.9 | -1.83% | 9649 | 11,692,500 | 519,109,788 |
| 2018-01-17 | 44.6 | 44.82 | 44.845 | 43.62 | +0.35% | 7879 | 9,858,900 | 436,001,989 |
| 2018-01-16 | 45.84 | 44.665 | 46 | 44.44 | -2.35% | 7228 | 10,436,600 | 469,054,072 |
| 2018-01-15 | 45.375 | 45.74 | 45.9 | 45.05 | +0.86% | 7642 | 7,707,500 | 350,646,674 |
| 2018-01-12 | 45.19 | 45.35 | 45.35 | 44.59 | +0.22% | 8270 | 8,133,400 | 366,279,161 |
| 2018-01-11 | 44.6 | 45.25 | 45.25 | 44.49 | +1.45% | 7016 | 12,599,500 | 566,944,264 |
| 2018-01-10 | 43.99 | 44.605 | 44.605 | 43.27 | +1.37% | 10047 | 10,780,200 | 475,081,863 |
| 2018-01-09 | 43.5 | 44 | 44 | 43.375 | +1.18% | 11816 | 19,067,700 | 836,877,725 |
| 2018-01-05 | 43.05 | 43.485 | 43.485 | 42.675 | +1.25% | 6176 | 9,800,500 | 422,964,642 |
| 2018-01-04 | 42.695 | 42.95 | 43 | 42.4 | +0.82% | 5446 | 8,883,400 | 380,653,778 |
| 2018-01-03 | 41.93 | 42.6 | 42.905 | 41.805 | 0.00% | 4293 | 7,190,800 | 306,508,188 |