Славнефть-Мегионнефтегаз
MFGSP
349.5 ₽ +4.64% ↑История котировок MFGSP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2015-12-30 | 606 | 635 | 643 | 579 | +2.42% | 78 | 6,080 | 3,717,760 |
| 2015-12-29 | 605 | 620 | 649 | 600 | +2.82% | 37 | 4,190 | 2,555,040 |
| 2015-12-28 | 620 | 603 | 620 | 603 | -2.11% | 3 | 30 | 18,270 |
| 2015-12-25 | 590 | 616 | 616 | 590 | +5.30% | 14 | 1,380 | 823,790 |
| 2015-12-24 | 592 | 585 | 625 | 585 | 0.00% | 22 | 1,300 | 792,210 |
| 2015-12-23 | 588 | 585 | 588 | 585 | -0.85% | 9 | 140 | 81,990 |
| 2015-12-22 | 585 | 590 | 616 | 585 | +0.85% | 38 | 1,690 | 1,023,960 |
| 2015-12-21 | 584 | 585 | 585 | 584 | -1.52% | 4 | 180 | 105,290 |
| 2015-12-18 | 590 | 594 | 594 | 590 | 0.00% | 8 | 400 | 236,170 |
| 2015-12-17 | 600 | 594 | 602 | 590 | +0.68% | 15 | 8,290 | 4,971,790 |
| 2015-12-16 | 601 | 590 | 607 | 590 | -1.67% | 12 | 400 | 237,270 |
| 2015-12-15 | 647 | 600 | 647 | 581 | 0.00% | 17 | 2,120 | 1,271,100 |
| 2015-12-14 | 589 | 600 | 601 | 589 | +1.69% | 16 | 1,100 | 659,160 |
| 2015-12-11 | 600 | 590 | 600 | 581 | -1.67% | 12 | 1,060 | 635,340 |
| 2015-12-10 | 577 | 600 | 601 | 577 | +4.71% | 34 | 4,020 | 2,409,770 |
| 2015-12-09 | 565 | 573 | 578 | 565 | +5.14% | 16 | 350 | 199,780 |
| 2015-12-08 | 553 | 545 | 563 | 545 | -3.88% | 12 | 150 | 82,940 |
| 2015-12-07 | 567 | 567 | 567 | 567 | +0.53% | 2 | 20 | 11,340 |
| 2015-12-04 | 591 | 564 | 600 | 550 | -6.00% | 38 | 1,550 | 889,670 |
| 2015-12-03 | 575 | 600 | 600 | 575 | -0.33% | 47 | 12,060 | 7,101,690 |
| 2015-12-02 | 535 | 602 | 602 | 535 | +11.90% | 40 | 2,110 | 1,153,290 |
| 2015-12-01 | 545 | 538 | 588 | 535 | -1.28% | 11 | 2,820 | 1,511,820 |
| 2015-11-30 | 539 | 545 | 590 | 536 | +4.61% | 26 | 460 | 255,010 |
| 2015-11-27 | 521 | 521 | 521 | 521 | 0.00% | 1 | 10 | 5,210 |
| 2015-11-26 | 512 | 521 | 539 | 512 | -3.34% | 11 | 2,000 | 1,049,210 |
| 2015-11-25 | 546 | 539 | 546 | 460 | -5.77% | 48 | 1,840 | 951,580 |
| 2015-11-24 | 556 | 572 | 572 | 525 | +1.42% | 35 | 6,910 | 3,797,520 |
| 2015-11-23 | 550 | 564 | 564 | 550 | +0.71% | 3 | 30 | 16,660 |
| 2015-11-20 | 556 | 560 | 564 | 550 | -0.88% | 18 | 910 | 503,750 |
| 2015-11-18 | 570 | 565 | 575 | 565 | -0.70% | 20 | 1,700 | 971,860 |
| 2015-11-17 | 580 | 569 | 584 | 569 | +0.71% | 7 | 380 | 218,390 |
| 2015-11-16 | 571 | 565 | 571 | 561 | +0.89% | 12 | 970 | 547,840 |
| 2015-11-13 | 571 | 560 | 571 | 550 | -3.45% | 6 | 140 | 77,880 |
| 2015-11-10 | 589 | 580 | 589 | 579 | -0.34% | 8 | 880 | 510,490 |
| 2015-11-06 | 604 | 582 | 604 | 582 | -0.34% | 11 | 190 | 111,410 |
| 2015-11-05 | 582 | 584 | 584 | 580 | -0.17% | 9 | 170 | 98,820 |
| 2015-11-03 | 591 | 585 | 593 | 585 | -2.01% | 23 | 970 | 568,120 |
| 2015-11-02 | 600 | 597 | 600 | 591 | -0.33% | 9 | 110 | 65,660 |
| 2015-10-30 | 609 | 599 | 615 | 599 | -2.28% | 14 | 420 | 254,760 |
| 2015-10-29 | 608 | 613 | 625 | 607 | +0.82% | 7 | 80 | 49,280 |
| 2015-10-28 | 622 | 608 | 630 | 608 | -0.82% | 8 | 90 | 55,650 |
| 2015-10-27 | 602 | 613 | 613 | 601 | +1.32% | 3 | 50 | 30,180 |
| 2015-10-23 | 601 | 605 | 609 | 600 | -1.94% | 10 | 320 | 193,520 |
| 2015-10-22 | 645 | 617 | 645 | 600 | -0.48% | 8 | 420 | 252,840 |
| 2015-10-21 | 631 | 620 | 631 | 600 | +0.32% | 4 | 40 | 24,510 |
| 2015-10-20 | 600 | 618 | 624 | 591 | +2.83% | 18 | 220 | 133,000 |
| 2015-10-19 | 626 | 601 | 626 | 600 | -3.38% | 14 | 180 | 109,670 |
| 2015-10-16 | 579 | 622 | 622 | 566 | +9.12% | 33 | 2,730 | 1,610,300 |
| 2015-10-15 | 549 | 570 | 595 | 537 | +7.55% | 58 | 5,340 | 2,978,820 |
| 2015-10-14 | 528 | 530 | 534 | 521 | +2.91% | 16 | 230 | 121,760 |
| 2015-10-13 | 527 | 515 | 528 | 515 | -1.15% | 5 | 70 | 36,590 |
| 2015-10-12 | 522 | 521 | 529 | 520 | +1.36% | 7 | 80 | 41,960 |
| 2015-10-09 | 510 | 514 | 530 | 510 | +0.78% | 17 | 490 | 252,270 |
| 2015-10-08 | 510 | 510 | 510 | 510 | 0.00% | 4 | 160 | 81,600 |
| 2015-10-07 | 511 | 510 | 511 | 510 | +0.99% | 2 | 30 | 15,310 |
| 2015-10-06 | 509 | 505 | 509 | 501 | -0.98% | 7 | 240 | 120,650 |
| 2015-10-05 | 506 | 510 | 511 | 506 | +2.00% | 19 | 3,880 | 1,978,190 |
| 2015-10-02 | 500 | 500 | 501 | 500 | +1.01% | 10 | 4,160 | 2,080,020 |
| 2015-10-01 | 500 | 495 | 507 | 495 | -1.39% | 16 | 1,890 | 949,770 |
| 2015-09-30 | 503 | 502 | 506 | 497 | +0.40% | 8 | 90 | 45,200 |
| 2015-09-29 | 505 | 500 | 505 | 500 | -1.19% | 7 | 120 | 60,180 |
| 2015-09-28 | 505 | 506 | 511 | 505 | -0.98% | 6 | 9,080 | 4,585,500 |
| 2015-09-25 | 514 | 511 | 520 | 511 | +0.39% | 10 | 2,130 | 1,101,690 |
| 2015-09-24 | 498 | 509 | 515 | 495 | +0.20% | 23 | 3,080 | 1,557,790 |
| 2015-09-23 | 516 | 508 | 516 | 508 | 0.00% | 6 | 820 | 416,710 |
| 2015-09-22 | 523 | 508 | 525 | 508 | -0.59% | 15 | 1,320 | 674,750 |
| 2015-09-21 | 511 | 511 | 511 | 511 | -1.35% | 2 | 210 | 107,310 |
| 2015-09-17 | 509 | 518 | 518 | 507 | 0.00% | 6 | 110 | 56,260 |
| 2015-09-16 | 509 | 518 | 518 | 504 | +0.39% | 13 | 180 | 91,700 |
| 2015-09-15 | 514 | 516 | 516 | 508 | -0.77% | 6 | 70 | 35,720 |
| 2015-09-14 | 514 | 520 | 526 | 514 | +0.97% | 9 | 100 | 51,760 |
| 2015-09-10 | 525 | 515 | 525 | 515 | +1.58% | 7 | 1,120 | 587,070 |
| 2015-09-09 | 508 | 507 | 528 | 472 | -4.34% | 15 | 420 | 209,710 |
| 2015-09-08 | 530 | 530 | 530 | 530 | -1.49% | 4 | 40 | 21,200 |
| 2015-09-07 | 538 | 538 | 538 | 538 | +4.47% | 1 | 10 | 5,380 |
| 2015-09-04 | 511 | 515 | 515 | 509 | -0.96% | 14 | 370 | 188,510 |
| 2015-09-02 | 537 | 520 | 540 | 512 | -2.44% | 6 | 90 | 47,560 |
| 2015-08-31 | 533 | 533 | 533 | 533 | +4.51% | 1 | 10 | 5,330 |
| 2015-08-28 | 510 | 510 | 510 | 510 | -0.20% | 4 | 800 | 408,000 |
| 2015-08-27 | 511 | 511 | 511 | 511 | +0.20% | 1 | 10 | 5,110 |
| 2015-08-26 | 511 | 510 | 511 | 510 | -1.92% | 4 | 520 | 265,220 |
| 2015-08-25 | 508 | 520 | 520 | 508 | +1.36% | 14 | 2,290 | 1,178,260 |
| 2015-08-24 | 514 | 513 | 514 | 513 | -0.77% | 3 | 120 | 61,660 |
| 2015-08-21 | 514 | 517 | 522 | 514 | +0.58% | 4 | 830 | 433,040 |
| 2015-08-19 | 522 | 514 | 522 | 514 | +0.19% | 3 | 70 | 36,060 |
| 2015-08-18 | 514 | 513 | 514 | 513 | -1.35% | 2 | 30 | 15,400 |
| 2015-08-17 | 526 | 520 | 530 | 520 | -1.89% | 5 | 100 | 52,620 |
| 2015-08-14 | 516 | 530 | 530 | 516 | +1.92% | 7 | 230 | 121,510 |
| 2015-08-12 | 505 | 520 | 520 | 505 | -0.95% | 3 | 140 | 71,280 |
| 2015-08-11 | 524 | 525 | 525 | 524 | +0.38% | 2 | 90 | 47,240 |
| 2015-08-10 | 523 | 523 | 523 | 523 | -0.19% | 1 | 20 | 10,460 |
| 2015-08-07 | 506 | 524 | 524 | 506 | +1.75% | 2 | 130 | 66,320 |
| 2015-08-06 | 510 | 515 | 559 | 509 | -3.01% | 24 | 1,030 | 535,830 |
| 2015-08-05 | 537 | 531 | 537 | 531 | -1.12% | 4 | 410 | 220,110 |
| 2015-08-04 | 514 | 537 | 537 | 513 | +4.68% | 14 | 900 | 466,970 |
| 2015-08-03 | 512 | 513 | 525 | 509 | +1.38% | 10 | 160 | 82,080 |
| 2015-07-31 | 535 | 506 | 547 | 505 | -5.42% | 24 | 1,780 | 957,310 |
| 2015-07-30 | 500 | 535 | 535 | 493 | +5.94% | 8 | 930 | 467,370 |
| 2015-07-28 | 531 | 505 | 531 | 500 | +0.80% | 8 | 530 | 267,670 |
| 2015-07-27 | 507 | 501 | 507 | 501 | -1.76% | 8 | 190 | 96,060 |
| 2015-07-24 | 510 | 510 | 510 | 507 | +0.39% | 6 | 870 | 442,150 |
| 2015-07-23 | 508 | 508 | 508 | 508 | -1.55% | 3 | 200 | 101,600 |
| 2015-07-22 | 521 | 516 | 525 | 516 | -2.09% | 9 | 120 | 62,550 |
| 2015-07-21 | 508 | 527 | 527 | 505 | +1.93% | 14 | 510 | 268,050 |
| 2015-07-20 | 510 | 517 | 520 | 510 | +1.37% | 14 | 310 | 158,690 |
| 2015-07-17 | 486 | 510 | 518 | 486 | +1.80% | 13 | 370 | 182,180 |
| 2015-07-16 | 506 | 501 | 544 | 455 | 0.00% | 13 | 150 | 73,180 |
| 2015-07-15 | 520 | 501 | 520 | 500 | -1.96% | 16 | 930 | 478,660 |
| 2015-07-14 | 502 | 511 | 530 | 501 | +0.20% | 9 | 110 | 56,380 |
| 2015-07-13 | 525 | 510 | 525 | 510 | -0.78% | 7 | 1,030 | 525,730 |
| 2015-07-10 | 514 | 514 | 514 | 514 | -0.77% | 1 | 10 | 5,140 |
| 2015-07-09 | 518 | 518 | 518 | 518 | +2.37% | 2 | 20 | 10,360 |
| 2015-07-08 | 506 | 506 | 506 | 506 | 0.00% | 1 | 30 | 15,180 |
| 2015-07-07 | 476 | 506 | 507 | 476 | -1.56% | 10 | 1,970 | 979,420 |
| 2015-07-06 | 524 | 514 | 524 | 400 | -1.15% | 31 | 1,080 | 490,940 |
| 2015-07-02 | 518 | 520 | 520 | 518 | +0.78% | 3 | 400 | 207,750 |
| 2015-07-01 | 523 | 516 | 523 | 505 | -1.53% | 3 | 30 | 15,440 |
| 2015-06-30 | 524 | 524 | 524 | 524 | -0.19% | 1 | 10 | 5,240 |
| 2015-06-26 | 525 | 525 | 525 | 524 | +1.16% | 3 | 30 | 15,740 |
| 2015-06-25 | 505 | 519 | 525 | 503 | -0.19% | 19 | 1,250 | 645,430 |
| 2015-06-24 | 526 | 520 | 528 | 520 | -5.45% | 22 | 1,350 | 702,760 |
| 2015-06-23 | 528 | 550 | 550 | 518 | +4.76% | 33 | 1,730 | 913,010 |
| 2015-06-22 | 544 | 525 | 550 | 513 | -3.49% | 25 | 4,180 | 2,203,590 |
| 2015-06-19 | 512 | 544 | 544 | 512 | -1.09% | 34 | 4,670 | 2,432,540 |
| 2015-06-17 | 550 | 550 | 550 | 550 | +1.85% | 1 | 10 | 5,500 |
| 2015-06-16 | 560 | 540 | 560 | 540 | +3.85% | 22 | 640 | 345,800 |
| 2015-06-10 | 520 | 520 | 520 | 520 | -5.11% | 1 | 100 | 52,000 |
| 2015-06-09 | 548 | 548 | 548 | 548 | +5.59% | 1 | 10 | 5,480 |
| 2015-06-05 | 520 | 519 | 520 | 519 | +1.76% | 5 | 740 | 384,790 |
| 2015-06-04 | 520 | 510 | 520 | 502 | -1.92% | 12 | 610 | 310,570 |
| 2015-06-03 | 515 | 520 | 520 | 515 | -3.70% | 2 | 20 | 10,350 |
| 2015-06-02 | 520 | 540 | 560 | 520 | +1.89% | 7 | 270 | 141,700 |
| 2015-06-01 | 510 | 530 | 543 | 510 | +4.33% | 21 | 1,110 | 579,970 |
| 2015-05-29 | 502 | 508 | 508 | 500 | -0.39% | 18 | 640 | 321,270 |
| 2015-05-28 | 509 | 510 | 520 | 500 | -1.35% | 16 | 500 | 253,030 |
| 2015-05-27 | 523 | 517 | 540 | 505 | -3.72% | 20 | 1,910 | 987,020 |
| 2015-05-26 | 539 | 537 | 539 | 537 | +1.51% | 2 | 30 | 16,150 |
| 2015-05-25 | 540 | 529 | 540 | 517 | -2.04% | 18 | 1,560 | 811,430 |
| 2015-05-22 | 545 | 540 | 545 | 540 | -1.64% | 5 | 130 | 70,450 |
| 2015-05-21 | 553 | 549 | 553 | 545 | -5.51% | 19 | 520 | 285,130 |
| 2015-05-19 | 554 | 581 | 581 | 552 | +1.75% | 15 | 160 | 91,160 |
| 2015-05-18 | 571 | 571 | 571 | 571 | +1.96% | 3 | 30 | 17,130 |
| 2015-05-15 | 554 | 560 | 577 | 554 | +2.19% | 12 | 410 | 228,720 |
| 2015-05-14 | 579 | 548 | 589 | 543 | -5.52% | 50 | 1,820 | 1,008,830 |
| 2015-05-13 | 657 | 580 | 657 | 573 | -12.91% | 142 | 9,680 | 5,743,460 |
| 2015-05-12 | 659 | 666 | 666 | 659 | +0.15% | 2 | 20 | 13,250 |
| 2015-05-08 | 662 | 665 | 667 | 652 | +0.45% | 10 | 150 | 98,750 |
| 2015-05-07 | 668 | 662 | 668 | 662 | -1.19% | 3 | 30 | 19,930 |
| 2015-05-06 | 673 | 670 | 680 | 659 | -0.45% | 12 | 890 | 595,910 |
| 2015-05-05 | 674 | 673 | 674 | 673 | -2.18% | 2 | 30 | 20,200 |
| 2015-04-30 | 690 | 688 | 690 | 673 | +0.58% | 8 | 80 | 54,340 |
| 2015-04-29 | 678 | 684 | 684 | 652 | -2.56% | 16 | 260 | 176,240 |
| 2015-04-28 | 699 | 702 | 702 | 693 | +0.57% | 4 | 40 | 27,930 |
| 2015-04-27 | 698 | 698 | 698 | 698 | +1.75% | 1 | 10 | 6,980 |
| 2015-04-24 | 687 | 686 | 689 | 685 | -0.44% | 10 | 160 | 109,790 |
| 2015-04-23 | 696 | 689 | 696 | 686 | +0.29% | 5 | 50 | 34,430 |
| 2015-04-22 | 697 | 687 | 698 | 687 | -0.43% | 7 | 110 | 75,920 |
| 2015-04-21 | 702 | 690 | 702 | 664 | +2.99% | 23 | 590 | 409,270 |
| 2015-04-20 | 686 | 670 | 698 | 661 | -4.29% | 22 | 970 | 650,100 |
| 2015-04-17 | 701 | 700 | 717 | 664 | -1.55% | 23 | 1,260 | 879,140 |
| 2015-04-16 | 700 | 711 | 711 | 700 | +1.57% | 4 | 1,020 | 714,190 |
| 2015-04-15 | 705 | 700 | 705 | 700 | -1.41% | 8 | 810 | 567,470 |
| 2015-04-14 | 691 | 710 | 750 | 691 | +1.43% | 30 | 1,860 | 1,326,060 |
| 2015-04-13 | 750 | 700 | 750 | 700 | -6.67% | 90 | 3,640 | 2,570,370 |
| 2015-04-10 | 753 | 750 | 753 | 750 | -0.40% | 10 | 1,040 | 780,080 |
| 2015-04-09 | 778 | 753 | 797 | 753 | -0.26% | 7 | 810 | 611,330 |
| 2015-04-08 | 757 | 755 | 757 | 755 | -1.18% | 3 | 30 | 22,680 |
| 2015-04-07 | 754 | 764 | 764 | 751 | -1.55% | 7 | 550 | 413,370 |
| 2015-04-06 | 751 | 776 | 776 | 751 | +0.65% | 3 | 130 | 100,130 |
| 2015-04-03 | 776 | 771 | 776 | 750 | -2.41% | 28 | 4,040 | 3,031,200 |
| 2015-04-01 | 790 | 790 | 790 | 790 | -0.63% | 2 | 1,340 | 1,058,600 |
| 2015-03-31 | 799 | 795 | 800 | 795 | +2.58% | 6 | 1,680 | 1,342,720 |
| 2015-03-30 | 776 | 775 | 776 | 775 | +0.13% | 2 | 50 | 38,760 |
| 2015-03-27 | 751 | 774 | 774 | 751 | -5.26% | 4 | 50 | 38,470 |
| 2015-03-24 | 785 | 817 | 844 | 785 | +5.15% | 6 | 950 | 793,140 |
| 2015-03-23 | 777 | 777 | 777 | 777 | +0.26% | 2 | 20 | 15,540 |
| 2015-03-20 | 785 | 775 | 785 | 775 | -1.27% | 3 | 60 | 46,700 |
| 2015-03-19 | 791 | 785 | 791 | 785 | -0.25% | 7 | 240 | 188,650 |
| 2015-03-18 | 792 | 787 | 792 | 785 | -1.63% | 9 | 190 | 149,450 |
| 2015-03-13 | 791 | 800 | 800 | 780 | 0.00% | 10 | 2,420 | 1,908,600 |
| 2015-03-11 | 803 | 800 | 803 | 780 | 0.00% | 24 | 3,630 | 2,896,110 |
| 2015-03-10 | 801 | 800 | 818 | 781 | -0.37% | 9 | 2,650 | 2,119,910 |
| 2015-03-06 | 801 | 803 | 808 | 800 | -2.07% | 4 | 90 | 72,130 |
| 2015-03-05 | 820 | 820 | 820 | 820 | +1.23% | 1 | 10 | 8,200 |
| 2015-03-04 | 819 | 810 | 830 | 810 | +1.12% | 10 | 300 | 246,050 |
| 2015-03-03 | 801 | 801 | 801 | 801 | +0.13% | 1 | 70 | 56,070 |
| 2015-02-27 | 805 | 800 | 805 | 800 | -1.23% | 6 | 520 | 416,390 |
| 2015-02-26 | 801 | 810 | 810 | 800 | -0.25% | 4 | 870 | 697,010 |
| 2015-02-25 | 800 | 812 | 812 | 800 | +1.50% | 7 | 100 | 80,910 |
| 2015-02-24 | 761 | 800 | 800 | 754 | +0.63% | 17 | 2,160 | 1,717,430 |
| 2015-02-20 | 770 | 795 | 800 | 770 | +4.61% | 5 | 270 | 214,350 |
| 2015-02-19 | 785 | 760 | 824 | 760 | -6.75% | 4 | 50 | 39,690 |
| 2015-02-18 | 800 | 815 | 815 | 780 | +8.67% | 12 | 170 | 137,580 |
| 2015-02-17 | 837 | 750 | 837 | 750 | -0.27% | 10 | 2,040 | 1,537,160 |
| 2015-02-16 | 752 | 752 | 752 | 751 | -2.34% | 3 | 1,010 | 759,510 |
| 2015-02-13 | 750 | 770 | 770 | 750 | +2.67% | 6 | 640 | 482,530 |
| 2015-02-12 | 752 | 750 | 752 | 750 | -0.13% | 4 | 290 | 217,530 |
| 2015-02-11 | 750 | 751 | 755 | 749 | -0.79% | 5 | 630 | 473,740 |
| 2015-02-10 | 765 | 757 | 845 | 757 | +0.93% | 4 | 790 | 599,790 |
| 2015-02-09 | 750 | 750 | 750 | 750 | 0.00% | 5 | 1,260 | 945,000 |
| 2015-02-06 | 750 | 750 | 750 | 750 | 0.00% | 1 | 1,000 | 750,000 |
| 2015-02-05 | 750 | 750 | 750 | 750 | 0.00% | 1 | 20 | 15,000 |
| 2015-02-03 | 751 | 750 | 751 | 750 | 0.00% | 6 | 2,680 | 2,010,110 |
| 2015-02-02 | 750 | 750 | 750 | 750 | 0.00% | 2 | 340 | 255,000 |
| 2015-01-30 | 751 | 750 | 751 | 750 | 0.00% | 10 | 1,810 | 1,357,520 |
| 2015-01-28 | 751 | 750 | 751 | 750 | -1.45% | 6 | 2,850 | 2,137,510 |
| 2015-01-27 | 750 | 761 | 775 | 750 | +1.47% | 7 | 160 | 120,970 |
| 2015-01-26 | 749 | 750 | 750 | 749 | 0.00% | 8 | 2,410 | 1,807,490 |
| 2015-01-23 | 750 | 750 | 750 | 750 | +0.94% | 4 | 110 | 82,500 |
| 2015-01-22 | 751 | 743 | 751 | 739 | -0.54% | 21 | 730 | 543,940 |
| 2015-01-21 | 762 | 747 | 762 | 746 | -0.93% | 3 | 30 | 22,550 |
| 2015-01-20 | 754 | 754 | 754 | 754 | +0.53% | 1 | 10 | 7,540 |
| 2015-01-19 | 750 | 750 | 750 | 730 | 0.00% | 13 | 1,070 | 800,770 |
| 2015-01-16 | 751 | 750 | 790 | 750 | 0.00% | 13 | 3,390 | 2,543,910 |
| 2015-01-15 | 750 | 750 | 751 | 750 | 0.00% | 27 | 39,670 | 29,752,510 |
| 2015-01-13 | 750 | 750 | 750 | 750 | +1.35% | 1 | 10 | 7,500 |
| 2015-01-09 | 754 | 740 | 754 | 731 | -5.61% | 4 | 40 | 29,640 |
| 2015-01-08 | 784 | 784 | 784 | 784 | +5.80% | 1 | 10 | 7,840 |
| 2015-01-06 | 741 | 741 | 741 | 741 | 0.00% | 1 | 10 | 7,410 |