Мостотрест
MSTT
102.1 ₽ -0.92% ↓История котировок MSTT
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2015-12-30 | 77.4 | 77 | 77.8 | 77 | -0.52% | 45 | 4,280 | 330,580 |
| 2015-12-29 | 78.2 | 77.4 | 78.3 | 77.1 | +0.13% | 64 | 8,140 | 630,398 |
| 2015-12-28 | 77.7 | 77.3 | 77.7 | 77.3 | -1.02% | 47 | 3,500 | 271,408 |
| 2015-12-25 | 78.5 | 78.1 | 78.6 | 77.6 | -0.26% | 36 | 4,140 | 323,140 |
| 2015-12-24 | 78.8 | 78.3 | 78.9 | 78 | -0.25% | 44 | 11,660 | 911,016 |
| 2015-12-23 | 77.1 | 78.5 | 78.6 | 76.7 | +1.95% | 90 | 50,040 | 3,900,274 |
| 2015-12-22 | 77 | 77 | 77 | 76.3 | 0.00% | 27 | 1,640 | 125,804 |
| 2015-12-21 | 77.5 | 77 | 78.8 | 76.3 | +0.92% | 49 | 4,100 | 315,377 |
| 2015-12-18 | 77.6 | 76.3 | 77.8 | 76.2 | -1.42% | 42 | 2,810 | 216,088 |
| 2015-12-17 | 77.3 | 77.4 | 78.4 | 77.1 | +0.52% | 36 | 1,250 | 97,018 |
| 2015-12-16 | 77.9 | 77 | 77.9 | 76.9 | -0.52% | 46 | 4,670 | 360,913 |
| 2015-12-15 | 77.7 | 77.4 | 77.7 | 76.5 | -0.13% | 35 | 7,430 | 572,384 |
| 2015-12-14 | 78 | 77.5 | 78 | 77.4 | 0.00% | 29 | 15,210 | 1,177,829 |
| 2015-12-11 | 76.9 | 77.5 | 78.5 | 76.5 | +0.91% | 68 | 20,150 | 1,552,745 |
| 2015-12-10 | 77.7 | 76.8 | 77.7 | 76.3 | -0.39% | 29 | 1,870 | 143,588 |
| 2015-12-09 | 78 | 77.1 | 78 | 76.7 | -0.13% | 48 | 2,570 | 198,840 |
| 2015-12-08 | 79 | 77.2 | 79.1 | 77.2 | -2.28% | 75 | 9,970 | 783,541 |
| 2015-12-07 | 79.7 | 79 | 79.9 | 79 | -0.38% | 41 | 6,020 | 476,660 |
| 2015-12-04 | 78.5 | 79.3 | 79.6 | 77.1 | 0.00% | 231 | 92,020 | 7,249,858 |
| 2015-12-03 | 76 | 79.3 | 88.4 | 75.2 | +5.03% | 709 | 116,160 | 9,717,282 |
| 2015-12-02 | 76.7 | 75.5 | 76.8 | 75.2 | -0.66% | 38 | 4,690 | 355,817 |
| 2015-12-01 | 76.1 | 76 | 76.1 | 75.5 | 0.00% | 42 | 4,320 | 327,844 |
| 2015-11-30 | 76.2 | 76 | 76.6 | 75.4 | -1.04% | 21 | 1,150 | 87,397 |
| 2015-11-27 | 77.1 | 76.8 | 77.6 | 75.2 | -0.39% | 69 | 6,430 | 492,227 |
| 2015-11-26 | 76.5 | 77.1 | 77.1 | 76 | +0.26% | 41 | 3,790 | 290,429 |
| 2015-11-25 | 76.6 | 76.9 | 77.5 | 76.1 | +0.92% | 40 | 1,880 | 144,085 |
| 2015-11-24 | 76.6 | 76.2 | 78 | 75 | -0.65% | 101 | 8,670 | 660,179 |
| 2015-11-23 | 76.3 | 76.7 | 76.7 | 75.1 | -0.13% | 63 | 5,130 | 389,561 |
| 2015-11-20 | 76.1 | 76.8 | 76.9 | 75.1 | +0.66% | 63 | 8,590 | 656,205 |
| 2015-11-19 | 77.7 | 76.3 | 77.7 | 75.5 | -2.05% | 192 | 21,450 | 1,638,938 |
| 2015-11-18 | 78.3 | 77.9 | 79.9 | 77.5 | -0.13% | 63 | 3,950 | 308,705 |
| 2015-11-17 | 77.7 | 78 | 79 | 77.3 | -0.26% | 76 | 6,120 | 477,586 |
| 2015-11-16 | 77 | 78.2 | 80 | 76.1 | +1.56% | 145 | 15,630 | 1,214,279 |
| 2015-11-13 | 76.1 | 77 | 77.2 | 76 | +0.13% | 83 | 8,470 | 651,023 |
| 2015-11-12 | 75.4 | 76.9 | 76.9 | 75.1 | +0.52% | 80 | 4,160 | 317,399 |
| 2015-11-11 | 75.3 | 76.5 | 76.5 | 74.4 | +1.59% | 82 | 7,400 | 559,167 |
| 2015-11-10 | 75.4 | 75.3 | 75.5 | 75 | -0.79% | 20 | 5,920 | 445,478 |
| 2015-11-09 | 75 | 75.9 | 75.9 | 75 | +1.07% | 39 | 2,360 | 177,829 |
| 2015-11-06 | 74.6 | 75.1 | 75.1 | 74.5 | 0.00% | 9 | 790 | 59,191 |
| 2015-11-05 | 74.9 | 75.1 | 75.2 | 74.7 | +1.35% | 37 | 930 | 69,748 |
| 2015-11-03 | 74.7 | 74.1 | 77.3 | 74.1 | -0.94% | 173 | 14,440 | 1,088,675 |
| 2015-11-02 | 75.6 | 74.8 | 75.6 | 74.1 | -0.66% | 34 | 2,650 | 198,034 |
| 2015-10-30 | 74.4 | 75.3 | 75.3 | 74.4 | +1.62% | 55 | 8,920 | 667,537 |
| 2015-10-29 | 74.6 | 74.1 | 74.6 | 73.4 | -0.67% | 63 | 3,910 | 289,413 |
| 2015-10-28 | 74.9 | 74.6 | 74.9 | 73.3 | -0.40% | 93 | 7,120 | 527,850 |
| 2015-10-27 | 75.1 | 74.9 | 76.2 | 74.7 | -1.06% | 66 | 8,830 | 664,860 |
| 2015-10-26 | 76.1 | 75.7 | 76.6 | 75.7 | 0.00% | 27 | 920 | 69,968 |
| 2015-10-23 | 76.6 | 75.7 | 76.7 | 75.5 | 0.00% | 22 | 500 | 37,862 |
| 2015-10-22 | 76.9 | 75.7 | 76.9 | 75.1 | -1.43% | 71 | 4,020 | 304,084 |
| 2015-10-21 | 76.5 | 76.8 | 76.9 | 76.2 | +1.05% | 31 | 2,390 | 183,277 |
| 2015-10-20 | 77.2 | 76 | 77.2 | 75.7 | -1.17% | 54 | 4,050 | 308,792 |
| 2015-10-19 | 77.2 | 76.9 | 77.2 | 76.9 | -0.52% | 27 | 1,640 | 126,423 |
| 2015-10-16 | 77 | 77.3 | 77.7 | 76.4 | +0.65% | 29 | 870 | 67,162 |
| 2015-10-15 | 76.1 | 76.8 | 76.8 | 75.1 | +0.52% | 25 | 720 | 54,666 |
| 2015-10-14 | 77.2 | 76.4 | 77.2 | 76 | -1.04% | 48 | 3,530 | 269,616 |
| 2015-10-13 | 77.1 | 77.2 | 77.2 | 76.1 | +1.45% | 10 | 430 | 32,943 |
| 2015-10-12 | 77.1 | 76.1 | 77.7 | 75.9 | -1.81% | 74 | 10,220 | 787,373 |
| 2015-10-09 | 75.6 | 77.5 | 77.5 | 74.5 | +1.97% | 107 | 32,160 | 2,427,876 |
| 2015-10-08 | 77.9 | 76 | 77.9 | 75 | -0.26% | 102 | 28,020 | 2,123,409 |
| 2015-10-07 | 77.5 | 76.2 | 78 | 76.2 | -2.31% | 40 | 32,830 | 2,535,039 |
| 2015-10-06 | 75.9 | 78 | 78 | 75.5 | +3.31% | 81 | 6,710 | 517,078 |
| 2015-10-05 | 74.9 | 75.5 | 76 | 73.1 | +3.00% | 106 | 15,450 | 1,158,713 |
| 2015-10-02 | 74.1 | 73.3 | 74.6 | 72.1 | -1.08% | 70 | 3,890 | 285,759 |
| 2015-10-01 | 74.8 | 74.1 | 75 | 74.1 | +0.14% | 32 | 1,910 | 142,515 |
| 2015-09-30 | 74.9 | 74 | 74.9 | 73.5 | +0.95% | 50 | 3,160 | 234,555 |
| 2015-09-29 | 74.3 | 73.3 | 76.2 | 73.3 | -2.27% | 160 | 17,170 | 1,279,402 |
| 2015-09-28 | 75.9 | 75 | 77.1 | 74.5 | -0.66% | 87 | 21,610 | 1,643,820 |
| 2015-09-25 | 75.8 | 75.5 | 75.8 | 72.3 | -0.13% | 101 | 6,730 | 501,202 |
| 2015-09-24 | 75.3 | 75.6 | 76 | 75.3 | +0.53% | 66 | 5,880 | 444,745 |
| 2015-09-23 | 77.2 | 75.2 | 78.7 | 74 | -4.20% | 209 | 30,130 | 2,280,238 |
| 2015-09-22 | 78.3 | 78.5 | 78.7 | 77.5 | +0.26% | 61 | 4,350 | 340,201 |
| 2015-09-21 | 79.1 | 78.3 | 79.1 | 78.3 | -0.63% | 56 | 6,100 | 479,059 |
| 2015-09-18 | 79.2 | 78.8 | 79.2 | 78.6 | -0.63% | 83 | 2,220 | 174,998 |
| 2015-09-17 | 79.5 | 79.3 | 80 | 78.5 | -0.13% | 77 | 5,090 | 401,922 |
| 2015-09-16 | 79.9 | 79.4 | 80.5 | 79 | -0.63% | 139 | 27,020 | 2,151,765 |
| 2015-09-15 | 79.6 | 79.9 | 80.4 | 79.6 | +0.25% | 133 | 13,720 | 1,097,669 |
| 2015-09-14 | 82.1 | 79.7 | 84.8 | 79 | -3.16% | 553 | 52,560 | 4,246,993 |
| 2015-09-11 | 83.3 | 82.3 | 84 | 81.4 | -1.32% | 236 | 11,740 | 975,822 |
| 2015-09-10 | 85 | 83.4 | 85.3 | 80 | -1.88% | 435 | 22,740 | 1,885,739 |
| 2015-09-09 | 85.7 | 85 | 85.7 | 84.4 | +0.12% | 309 | 8,780 | 747,471 |
| 2015-09-08 | 86.6 | 84.9 | 86.6 | 84.4 | -0.12% | 49 | 4,260 | 361,719 |
| 2015-09-07 | 85.1 | 85 | 86 | 84.4 | -0.23% | 69 | 15,110 | 1,297,537 |
| 2015-09-04 | 86.7 | 85.2 | 86.9 | 85.2 | -1.84% | 96 | 22,070 | 1,897,976 |
| 2015-09-03 | 86.7 | 86.8 | 87.7 | 84.3 | -0.91% | 104 | 16,800 | 1,444,151 |
| 2015-09-02 | 85.7 | 87.6 | 88.4 | 85.7 | +1.51% | 180 | 10,960 | 960,165 |
| 2015-09-01 | 85 | 86.3 | 88.5 | 85 | +2.49% | 262 | 7,900 | 687,311 |
| 2015-08-31 | 85.4 | 84.2 | 85.4 | 83.2 | -0.94% | 160 | 6,910 | 582,944 |
| 2015-08-28 | 84.3 | 85 | 85 | 83.7 | +1.07% | 59 | 3,740 | 315,975 |
| 2015-08-27 | 84 | 84.1 | 84.5 | 84 | -0.47% | 38 | 3,120 | 262,833 |
| 2015-08-26 | 84.9 | 84.5 | 84.9 | 83 | +1.08% | 43 | 2,820 | 235,691 |
| 2015-08-25 | 84.5 | 83.6 | 84.9 | 82.7 | -0.12% | 79 | 5,970 | 499,331 |
| 2015-08-24 | 83 | 83.7 | 84 | 78 | -1.18% | 226 | 31,300 | 2,541,964 |
| 2015-08-21 | 85.7 | 84.7 | 87 | 83.8 | -0.24% | 82 | 10,470 | 887,754 |
| 2015-08-20 | 86 | 84.9 | 86.3 | 83.7 | -1.62% | 117 | 10,860 | 922,338 |
| 2015-08-19 | 87.1 | 86.3 | 87.4 | 86.1 | -0.69% | 36 | 3,880 | 335,893 |
| 2015-08-18 | 88.9 | 86.9 | 88.9 | 85.7 | -2.58% | 330 | 69,170 | 6,033,567 |
| 2015-08-17 | 88.9 | 89.2 | 89.3 | 88 | +0.11% | 111 | 11,260 | 996,738 |
| 2015-08-14 | 88.8 | 89.1 | 89.8 | 88.5 | +0.22% | 156 | 13,810 | 1,229,435 |
| 2015-08-13 | 88.7 | 88.9 | 89.9 | 88.2 | -0.34% | 95 | 42,620 | 3,777,011 |
| 2015-08-12 | 90.5 | 89.2 | 90.9 | 88.5 | -1.44% | 200 | 60,470 | 5,431,959 |
| 2015-08-11 | 90 | 90.5 | 90.5 | 89.9 | +1.12% | 90 | 44,610 | 4,025,840 |
| 2015-08-10 | 90 | 89.5 | 90 | 89.5 | -0.33% | 40 | 7,730 | 692,557 |
| 2015-08-07 | 89.7 | 89.8 | 89.9 | 89.2 | +0.34% | 79 | 6,660 | 596,853 |
| 2015-08-06 | 90.1 | 89.5 | 90.1 | 89.2 | -0.22% | 76 | 2,690 | 240,689 |
| 2015-08-05 | 89.8 | 89.7 | 90 | 88.9 | +0.67% | 94 | 33,760 | 3,009,425 |
| 2015-08-04 | 89.1 | 89.1 | 90.5 | 89 | -0.34% | 76 | 11,200 | 1,009,727 |
| 2015-08-03 | 88.5 | 89.4 | 90.4 | 87.6 | -0.56% | 170 | 34,460 | 3,078,261 |
| 2015-07-31 | 89 | 89.9 | 90 | 88.3 | +1.01% | 401 | 51,000 | 4,561,058 |
| 2015-07-30 | 87 | 89 | 89 | 86.7 | +1.37% | 220 | 32,300 | 2,831,159 |
| 2015-07-29 | 87 | 87.8 | 88.6 | 86.7 | +0.92% | 244 | 34,100 | 2,972,677 |
| 2015-07-28 | 89.2 | 87 | 89.2 | 85.6 | -2.47% | 406 | 157,090 | 13,690,728 |
| 2015-07-27 | 88.1 | 89.2 | 89.5 | 87.9 | -0.89% | 79 | 32,430 | 2,886,419 |
| 2015-07-24 | 89.4 | 90 | 90.2 | 89.4 | +0.33% | 166 | 959,030 | 86,061,026 |
| 2015-07-23 | 89.6 | 89.7 | 89.9 | 89.2 | +0.22% | 83 | 344,360 | 30,766,862 |
| 2015-07-22 | 88.7 | 89.5 | 89.5 | 88.7 | +1.02% | 98 | 196,200 | 17,520,749 |
| 2015-07-21 | 87.6 | 88.6 | 89.5 | 87.5 | +0.91% | 1242 | 1,385,680 | 123,137,726 |
| 2015-07-20 | 88.9 | 87.8 | 88.9 | 87.3 | -1.13% | 219 | 630,810 | 55,529,776 |
| 2015-07-17 | 89.7 | 88.8 | 89.7 | 88.7 | -0.34% | 2048 | 691,480 | 61,380,557 |
| 2015-07-16 | 89.2 | 89.1 | 89.4 | 89 | -0.11% | 95 | 136,740 | 12,189,748 |
| 2015-07-15 | 89.4 | 89.2 | 89.5 | 89.2 | -0.22% | 189 | 136,660 | 12,209,627 |
| 2015-07-14 | 89.5 | 89.4 | 89.7 | 89.3 | 0.00% | 139 | 147,910 | 13,225,810 |
| 2015-07-13 | 90 | 89.4 | 90 | 89.3 | -0.67% | 1346 | 244,060 | 21,844,955 |
| 2015-07-10 | 89.3 | 90 | 90.3 | 89.3 | +0.67% | 139 | 1,287,490 | 115,198,871 |
| 2015-07-09 | 89.2 | 89.4 | 89.4 | 89 | +0.34% | 468 | 68,040 | 6,070,909 |
| 2015-07-08 | 89.6 | 89.1 | 89.6 | 88.8 | -0.56% | 623 | 208,420 | 18,602,735 |
| 2015-07-07 | 90 | 89.6 | 90 | 89.4 | -0.44% | 215 | 240,000 | 21,526,455 |
| 2015-07-06 | 89.9 | 90 | 90 | 89.8 | +0.11% | 199 | 71,360 | 6,419,766 |
| 2015-07-03 | 89.8 | 89.9 | 89.9 | 89.7 | +0.22% | 188 | 80,470 | 7,231,077 |
| 2015-07-02 | 89.4 | 89.7 | 89.9 | 89.4 | +0.11% | 232 | 130,420 | 11,695,698 |
| 2015-07-01 | 89.6 | 89.6 | 89.7 | 89.5 | +0.11% | 51 | 34,940 | 3,132,127 |
| 2015-06-30 | 89.1 | 89.5 | 89.6 | 89.1 | +0.34% | 74 | 47,360 | 4,238,057 |
| 2015-06-29 | 88.8 | 89.2 | 89.3 | 88.7 | +0.56% | 126 | 45,330 | 4,037,567 |
| 2015-06-26 | 88.7 | 88.7 | 89 | 88.7 | 0.00% | 82 | 134,660 | 11,946,872 |
| 2015-06-25 | 88.7 | 88.7 | 89 | 88.7 | 0.00% | 75 | 103,600 | 9,191,580 |
| 2015-06-24 | 88.7 | 88.7 | 88.8 | 88.6 | 0.00% | 77 | 73,160 | 6,488,865 |
| 2015-06-23 | 88.8 | 88.7 | 88.8 | 88.5 | +0.11% | 107 | 71,370 | 6,324,240 |
| 2015-06-22 | 88.6 | 88.6 | 88.9 | 88.5 | 0.00% | 76 | 25,100 | 2,224,159 |
| 2015-06-19 | 88.6 | 88.6 | 88.8 | 88.6 | 0.00% | 89 | 74,700 | 6,620,943 |
| 2015-06-18 | 88.6 | 88.6 | 88.7 | 88.4 | +0.11% | 149 | 109,890 | 9,735,002 |
| 2015-06-17 | 88.5 | 88.5 | 88.7 | 88.4 | 0.00% | 118 | 42,330 | 3,750,652 |
| 2015-06-16 | 88.7 | 88.5 | 88.7 | 88.2 | -0.23% | 98 | 63,850 | 5,646,272 |
| 2015-06-15 | 88.7 | 88.7 | 88.8 | 88 | 0.00% | 213 | 72,070 | 6,370,190 |
| 2015-06-11 | 88.4 | 88.7 | 89 | 88.4 | +0.23% | 368 | 106,790 | 9,477,143 |
| 2015-06-10 | 88.4 | 88.5 | 88.5 | 88.3 | 0.00% | 95 | 122,320 | 10,813,087 |
| 2015-06-09 | 88.2 | 88.5 | 88.5 | 88.1 | +0.34% | 123 | 466,680 | 41,179,882 |
| 2015-06-08 | 88 | 88.2 | 88.4 | 88 | 0.00% | 70 | 16,120 | 1,422,323 |
| 2015-06-05 | 88.2 | 88.2 | 88.6 | 88 | 0.00% | 243 | 160,320 | 14,124,242 |
| 2015-06-04 | 88.1 | 88.2 | 88.2 | 87.9 | +0.46% | 859 | 42,720 | 3,760,435 |
| 2015-06-03 | 87.9 | 87.8 | 88.2 | 87.8 | 0.00% | 578 | 700,800 | 61,670,098 |
| 2015-06-02 | 87.8 | 87.8 | 87.9 | 87.6 | +0.11% | 126 | 32,640 | 2,864,065 |
| 2015-06-01 | 87.8 | 87.7 | 87.9 | 87.5 | 0.00% | 132 | 53,430 | 4,685,406 |
| 2015-05-29 | 86.2 | 87.7 | 88.1 | 86.2 | +0.23% | 164 | 90,250 | 7,927,242 |
| 2015-05-28 | 87.6 | 87.5 | 88 | 87.5 | 0.00% | 140 | 117,650 | 10,309,467 |
| 2015-05-27 | 87.6 | 87.5 | 87.7 | 85 | 0.00% | 268 | 10,566,540 | 923,542,757 |
| 2015-05-26 | 88 | 87.5 | 88 | 87.5 | -0.57% | 240 | 114,030 | 9,991,038 |
| 2015-05-25 | 88.1 | 88 | 88.2 | 86.4 | -0.11% | 184 | 525,260 | 46,175,244 |
| 2015-05-22 | 88 | 88.1 | 90 | 87.6 | -6.67% | 534 | 477,290 | 42,479,686 |
| 2015-05-21 | 94 | 94.4 | 94.6 | 94 | +0.11% | 453 | 410,410 | 38,728,632 |
| 2015-05-20 | 93.4 | 94.3 | 94.5 | 93 | +1.18% | 497 | 5,967,740 | 557,058,993 |
| 2015-05-19 | 92.5 | 93.2 | 93.5 | 91.1 | +0.22% | 1109 | 1,286,570 | 119,368,145 |
| 2015-05-18 | 96.8 | 93 | 96.8 | 92.1 | +0.76% | 469 | 266,480 | 24,810,388 |
| 2015-05-15 | 92.1 | 92.3 | 92.6 | 91.9 | +0.33% | 210 | 852,930 | 78,572,580 |
| 2015-05-14 | 90.9 | 92 | 93.6 | 90.8 | +1.10% | 399 | 584,970 | 53,678,556 |
| 2015-05-13 | 90.4 | 91 | 91.1 | 90.4 | +0.11% | 402 | 230,740 | 20,951,858 |
| 2015-05-12 | 90.9 | 90.9 | 91.6 | 90.8 | 0.00% | 203 | 153,980 | 14,000,182 |
| 2015-05-08 | 92.7 | 90.9 | 92.7 | 90.1 | +0.33% | 191 | 251,690 | 22,825,487 |
| 2015-05-07 | 91.1 | 90.6 | 91.3 | 90.2 | -0.77% | 335 | 277,420 | 25,144,102 |
| 2015-05-06 | 90.7 | 91.3 | 91.8 | 90.1 | +0.88% | 489 | 530,310 | 48,306,976 |
| 2015-05-05 | 90.9 | 90.5 | 91.6 | 89.5 | -0.44% | 1047 | 478,620 | 43,087,626 |
| 2015-04-30 | 87.7 | 90.9 | 92.9 | 85.6 | +6.44% | 1961 | 1,018,190 | 92,650,876 |
| 2015-04-29 | 85.8 | 85.4 | 86 | 84.8 | -0.23% | 153 | 71,840 | 6,121,730 |
| 2015-04-28 | 86.8 | 85.6 | 87 | 84.1 | -0.47% | 213 | 62,500 | 5,384,384 |
| 2015-04-27 | 86.9 | 86 | 87.6 | 85.6 | +0.12% | 267 | 93,850 | 8,151,089 |
| 2015-04-24 | 84.9 | 85.9 | 86 | 84.9 | +1.18% | 87 | 18,170 | 1,554,183 |
| 2015-04-23 | 85.4 | 84.9 | 85.4 | 84.6 | -0.47% | 159 | 51,260 | 4,351,029 |
| 2015-04-22 | 85 | 85.3 | 85.9 | 84.9 | +0.12% | 144 | 20,850 | 1,775,025 |
| 2015-04-21 | 84.7 | 85.2 | 85.8 | 84.6 | +0.47% | 138 | 25,310 | 2,153,076 |
| 2015-04-20 | 85.9 | 84.8 | 86.8 | 84.3 | -0.70% | 195 | 46,610 | 3,971,510 |
| 2015-04-17 | 86.5 | 85.4 | 87.8 | 84.6 | -0.93% | 334 | 665,640 | 56,764,079 |
| 2015-04-16 | 86.5 | 86.2 | 86.9 | 85 | -0.92% | 303 | 530,350 | 45,598,776 |
| 2015-04-15 | 87.7 | 87 | 88 | 86 | -0.46% | 496 | 81,040 | 7,068,321 |
| 2015-04-14 | 87.9 | 87.4 | 88.6 | 85.5 | +1.04% | 719 | 129,730 | 11,281,564 |
| 2015-04-13 | 84.1 | 86.5 | 89.3 | 83.6 | +3.22% | 1621 | 269,360 | 23,301,151 |
| 2015-04-10 | 83.4 | 83.8 | 85 | 83.3 | +0.96% | 194 | 124,490 | 10,436,436 |
| 2015-04-09 | 82.2 | 83 | 83 | 80.6 | +1.59% | 96 | 51,780 | 4,204,122 |
| 2015-04-08 | 81.6 | 81.7 | 82 | 81 | 0.00% | 56 | 5,470 | 446,407 |
| 2015-04-07 | 82.9 | 81.7 | 83.4 | 80.6 | -0.61% | 61 | 4,850 | 399,536 |
| 2015-04-06 | 81.4 | 82.2 | 83 | 79 | +0.86% | 116 | 38,960 | 3,186,703 |
| 2015-04-03 | 81 | 81.5 | 82.9 | 80 | +0.74% | 184 | 84,450 | 6,974,555 |
| 2015-04-02 | 78.5 | 80.9 | 81.4 | 78.2 | +3.19% | 297 | 114,610 | 9,183,229 |
| 2015-04-01 | 76.6 | 78.4 | 78.4 | 75.9 | +3.57% | 214 | 74,040 | 5,750,779 |
| 2015-03-31 | 75.3 | 75.7 | 76.7 | 75.3 | -1.30% | 113 | 10,810 | 820,293 |
| 2015-03-30 | 76.2 | 76.7 | 78.8 | 76 | +0.92% | 477 | 106,960 | 8,242,560 |
| 2015-03-27 | 77.7 | 76 | 77.7 | 74.5 | -2.19% | 115 | 13,380 | 1,014,609 |
| 2015-03-26 | 77.1 | 77.7 | 78.9 | 75.5 | +1.83% | 271 | 68,710 | 5,310,935 |
| 2015-03-25 | 76.4 | 76.3 | 78.2 | 75.8 | -0.26% | 158 | 20,520 | 1,574,362 |
| 2015-03-24 | 78.2 | 76.5 | 78.2 | 76.1 | -2.80% | 169 | 18,670 | 1,438,734 |
| 2015-03-23 | 80.6 | 78.7 | 80.6 | 77.7 | -2.72% | 84 | 9,670 | 765,153 |
| 2015-03-20 | 79.4 | 80.9 | 80.9 | 78 | +1.89% | 110 | 14,620 | 1,172,228 |
| 2015-03-19 | 80.8 | 79.4 | 80.9 | 79 | -1.37% | 73 | 8,650 | 690,614 |
| 2015-03-18 | 80 | 80.5 | 81.3 | 78.9 | +0.25% | 150 | 45,360 | 3,660,310 |
| 2015-03-17 | 80.9 | 80.3 | 80.9 | 79.2 | -0.12% | 118 | 32,950 | 2,635,691 |
| 2015-03-16 | 80 | 80.4 | 82.9 | 76.2 | +0.88% | 807 | 89,520 | 7,173,599 |
| 2015-03-13 | 79.9 | 79.7 | 80.9 | 78.8 | +0.13% | 132 | 16,310 | 1,300,981 |
| 2015-03-12 | 79.2 | 79.6 | 80.3 | 78.9 | +1.14% | 90 | 16,220 | 1,288,248 |
| 2015-03-11 | 77.8 | 78.7 | 81 | 77.7 | +1.03% | 233 | 20,470 | 1,625,309 |
| 2015-03-10 | 77.9 | 77.9 | 79.4 | 76.8 | +0.39% | 516 | 128,070 | 9,943,241 |
| 2015-03-06 | 77.3 | 77.6 | 78.3 | 77.3 | +0.78% | 188 | 44,760 | 3,486,012 |
| 2015-03-05 | 78.6 | 77 | 78.6 | 76.6 | +0.13% | 1096 | 124,820 | 9,663,396 |
| 2015-03-04 | 78.9 | 76.9 | 79 | 74 | -1.79% | 387 | 87,770 | 6,738,521 |
| 2015-03-03 | 77 | 78.3 | 79.5 | 76.6 | +2.22% | 285 | 53,440 | 4,168,151 |
| 2015-03-02 | 76.2 | 76.6 | 77 | 76 | -0.52% | 145 | 27,980 | 2,142,031 |
| 2015-02-27 | 77 | 77 | 77 | 76.1 | +1.05% | 142 | 21,470 | 1,647,466 |
| 2015-02-26 | 75.8 | 76.2 | 78 | 75 | -1.04% | 465 | 70,550 | 5,408,902 |
| 2015-02-25 | 77.1 | 77 | 78.8 | 75 | +0.26% | 297 | 57,760 | 4,396,365 |
| 2015-02-24 | 75.2 | 76.8 | 78.5 | 75 | -2.78% | 337 | 33,030 | 2,561,413 |
| 2015-02-20 | 80.4 | 79 | 81.9 | 77.1 | -0.63% | 299 | 53,800 | 4,289,371 |
| 2015-02-19 | 81.2 | 79.5 | 83.6 | 78.2 | -1.73% | 416 | 324,230 | 25,778,945 |
| 2015-02-18 | 78.3 | 80.9 | 81.1 | 78 | +4.52% | 338 | 100,990 | 8,061,735 |
| 2015-02-17 | 78.7 | 77.4 | 79.8 | 77 | -1.78% | 258 | 72,830 | 5,733,782 |
| 2015-02-16 | 75.9 | 78.8 | 79 | 74.5 | +3.82% | 534 | 349,610 | 26,860,974 |
| 2015-02-13 | 75.4 | 75.9 | 76 | 74.1 | +0.93% | 346 | 402,210 | 30,544,745 |
| 2015-02-12 | 73.4 | 75.2 | 76 | 73 | +3.01% | 729 | 72,480 | 5,395,510 |
| 2015-02-11 | 71.5 | 73 | 75.5 | 70.4 | +2.10% | 810 | 660,100 | 47,834,201 |
| 2015-02-10 | 70.2 | 71.5 | 71.9 | 69.8 | +2.14% | 666 | 48,850 | 3,469,602 |
| 2015-02-09 | 68.5 | 70 | 70.1 | 68.3 | +2.34% | 867 | 119,060 | 8,277,580 |
| 2015-02-06 | 67.8 | 68.4 | 68.5 | 67.2 | +0.88% | 283 | 52,220 | 3,548,741 |
| 2015-02-05 | 67.2 | 67.8 | 68 | 67.2 | +0.59% | 161 | 9,630 | 650,393 |
| 2015-02-04 | 68 | 67.4 | 68.9 | 67.2 | -0.15% | 134 | 26,140 | 1,774,524 |
| 2015-02-03 | 67.7 | 67.5 | 68.2 | 66.7 | -0.44% | 252 | 36,600 | 2,467,419 |
| 2015-02-02 | 69.6 | 67.8 | 70.5 | 67.8 | -1.31% | 193 | 37,090 | 2,558,174 |
| 2015-01-30 | 68.6 | 68.7 | 69.7 | 67.8 | +0.29% | 462 | 45,340 | 3,103,732 |
| 2015-01-29 | 69.5 | 68.5 | 70.1 | 67.5 | -2.42% | 329 | 100,260 | 6,922,027 |
| 2015-01-28 | 68.6 | 70.2 | 70.9 | 68.5 | +1.89% | 366 | 133,900 | 9,370,330 |
| 2015-01-27 | 68.8 | 68.9 | 69.5 | 66.8 | -1.15% | 342 | 32,270 | 2,200,834 |
| 2015-01-26 | 69 | 69.7 | 71.4 | 68.3 | +0.29% | 260 | 57,480 | 4,013,834 |
| 2015-01-23 | 72 | 69.5 | 72.4 | 69.5 | -2.93% | 361 | 225,890 | 16,175,380 |
| 2015-01-22 | 68.7 | 71.6 | 71.9 | 68.6 | +3.77% | 396 | 184,070 | 12,958,016 |
| 2015-01-21 | 69 | 69 | 69.8 | 68.3 | 0.00% | 118 | 33,690 | 2,331,647 |
| 2015-01-20 | 70.8 | 69 | 71.5 | 68.1 | -2.54% | 601 | 24,880 | 1,715,019 |
| 2015-01-19 | 70.2 | 70.8 | 72 | 68.7 | +1.14% | 272 | 121,140 | 8,499,533 |
| 2015-01-16 | 70 | 70 | 70.4 | 68.8 | -0.71% | 66 | 5,910 | 411,603 |
| 2015-01-15 | 67.9 | 70.5 | 70.5 | 67.1 | +2.92% | 383 | 173,770 | 11,972,657 |
| 2015-01-14 | 69 | 68.5 | 69.8 | 66.2 | +3.01% | 560 | 333,350 | 22,669,013 |
| 2015-01-13 | 66.5 | 66.5 | 67.8 | 64.2 | -1.04% | 329 | 105,370 | 6,866,302 |
| 2015-01-12 | 68.1 | 67.2 | 68.5 | 66.4 | -2.75% | 400 | 15,590 | 1,045,856 |
| 2015-01-09 | 69 | 69.1 | 69.1 | 67 | +0.14% | 126 | 20,070 | 1,359,334 |
| 2015-01-08 | 68.5 | 69 | 69.4 | 68.2 | +1.17% | 224 | 26,050 | 1,793,345 |
| 2015-01-06 | 68 | 68.2 | 68.4 | 66.7 | -0.15% | 70 | 4,190 | 284,323 |
| 2015-01-05 | 67.3 | 68.3 | 68.4 | 66.4 | 0.00% | 57 | 5,030 | 340,803 |