Нижнекамскнефтехим
NKNCP
54.5 ₽ +2.02% ↑История котировок NKNCP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2019-12-30 | 82.98 | 85.08 | 85.08 | 82.56 | +2.51% | 981 | 623,700 | 52,750,508 |
| 2019-12-27 | 81.22 | 83 | 83 | 80.98 | +2.07% | 748 | 535,000 | 43,732,208 |
| 2019-12-26 | 79.76 | 81.32 | 82.78 | 79.06 | +2.68% | 1554 | 813,900 | 65,815,964 |
| 2019-12-25 | 79.1 | 79.2 | 79.92 | 78.66 | +0.25% | 337 | 134,100 | 10,622,968 |
| 2019-12-24 | 78.98 | 79 | 79.4 | 78.7 | +0.64% | 580 | 233,800 | 18,481,270 |
| 2019-12-23 | 77.6 | 78.5 | 78.98 | 77.3 | +1.13% | 721 | 360,900 | 28,312,342 |
| 2019-12-20 | 75.52 | 77.62 | 79 | 75.52 | +2.27% | 1342 | 878,900 | 68,264,448 |
| 2019-12-19 | 75.5 | 75.9 | 75.9 | 75.2 | +0.37% | 282 | 302,600 | 22,824,002 |
| 2019-12-18 | 75.52 | 75.62 | 75.9 | 75.3 | +0.37% | 304 | 96,500 | 7,291,996 |
| 2019-12-17 | 75 | 75.34 | 75.94 | 75 | +0.21% | 291 | 97,500 | 7,343,534 |
| 2019-12-16 | 75.38 | 75.18 | 75.38 | 74.58 | -0.16% | 251 | 70,200 | 5,276,848 |
| 2019-12-13 | 75.36 | 75.3 | 75.4 | 75 | +0.40% | 345 | 113,800 | 8,566,988 |
| 2019-12-12 | 75.4 | 75 | 75.48 | 74 | -0.21% | 278 | 76,800 | 5,749,980 |
| 2019-12-11 | 75.04 | 75.16 | 75.34 | 74.62 | +0.48% | 227 | 74,700 | 5,612,142 |
| 2019-12-10 | 75.2 | 74.8 | 75.3 | 74.12 | -0.43% | 284 | 50,900 | 3,810,906 |
| 2019-12-09 | 75.36 | 75.12 | 75.4 | 73 | +0.43% | 323 | 85,900 | 6,429,450 |
| 2019-12-06 | 75 | 74.8 | 75.84 | 74.72 | -0.58% | 206 | 74,900 | 5,628,920 |
| 2019-12-05 | 74.38 | 75.24 | 75.94 | 74.38 | +1.68% | 332 | 101,600 | 7,637,612 |
| 2019-12-04 | 73.14 | 74 | 74.24 | 73.02 | +1.20% | 273 | 164,800 | 12,136,038 |
| 2019-12-03 | 73.9 | 73.12 | 74.26 | 72.8 | -1.14% | 404 | 134,600 | 9,893,544 |
| 2019-12-02 | 75.32 | 73.96 | 76.7 | 73.62 | -0.83% | 792 | 266,200 | 20,062,530 |
| 2019-11-29 | 74.06 | 74.58 | 75.3 | 73.1 | +0.73% | 451 | 122,900 | 9,171,892 |
| 2019-11-28 | 72.38 | 74.04 | 76.24 | 72.26 | +2.63% | 1273 | 969,100 | 72,104,926 |
| 2019-11-27 | 72.64 | 72.14 | 72.8 | 72.06 | -0.22% | 123 | 144,600 | 10,445,524 |
| 2019-11-26 | 72.78 | 72.3 | 72.78 | 72.2 | -0.11% | 129 | 44,300 | 3,208,800 |
| 2019-11-25 | 72.88 | 72.38 | 72.9 | 72 | +0.22% | 141 | 50,000 | 3,621,004 |
| 2019-11-22 | 72.58 | 72.22 | 72.76 | 72.2 | +0.03% | 108 | 120,000 | 8,684,240 |
| 2019-11-21 | 72.5 | 72.2 | 72.86 | 72.18 | -0.25% | 127 | 68,700 | 4,981,928 |
| 2019-11-20 | 72.44 | 72.38 | 72.5 | 71.48 | +0.30% | 205 | 83,400 | 6,032,030 |
| 2019-11-19 | 71.28 | 72.16 | 72.16 | 70.9 | +1.81% | 222 | 137,900 | 9,901,790 |
| 2019-11-18 | 71.92 | 70.88 | 71.92 | 70.72 | -0.95% | 184 | 96,800 | 6,873,058 |
| 2019-11-15 | 71.64 | 71.56 | 71.64 | 71.42 | +0.20% | 113 | 34,700 | 2,482,048 |
| 2019-11-14 | 70.54 | 71.42 | 71.64 | 70.16 | +1.30% | 335 | 171,800 | 12,242,474 |
| 2019-11-13 | 71.64 | 70.5 | 71.64 | 70.36 | -0.34% | 120 | 54,400 | 3,842,454 |
| 2019-11-12 | 70.56 | 70.74 | 71.28 | 70.54 | +0.28% | 117 | 27,200 | 1,927,538 |
| 2019-11-11 | 71.3 | 70.54 | 71.3 | 70.54 | -0.93% | 102 | 21,700 | 1,537,620 |
| 2019-11-08 | 70.76 | 71.2 | 71.26 | 70.5 | +0.31% | 207 | 105,800 | 7,508,134 |
| 2019-11-07 | 70.98 | 70.98 | 71.68 | 70.5 | +0.03% | 174 | 62,300 | 4,418,516 |
| 2019-11-06 | 70.96 | 70.96 | 71.36 | 70.66 | -0.22% | 174 | 68,800 | 4,883,002 |
| 2019-11-05 | 70.54 | 71.12 | 71.42 | 70.54 | +0.59% | 225 | 74,500 | 5,290,864 |
| 2019-11-01 | 70.98 | 70.7 | 71.68 | 70.54 | 0.00% | 145 | 135,100 | 9,567,236 |
| 2019-10-31 | 70.22 | 70.7 | 71.62 | 70.12 | +0.23% | 273 | 197,800 | 14,048,410 |
| 2019-10-30 | 71.38 | 70.54 | 71.38 | 70.02 | -0.76% | 204 | 90,400 | 6,389,812 |
| 2019-10-29 | 71 | 71.08 | 71.94 | 70.6 | +0.11% | 181 | 80,700 | 5,733,730 |
| 2019-10-28 | 71 | 71 | 72 | 70.64 | +0.51% | 225 | 181,800 | 12,947,822 |
| 2019-10-25 | 70.54 | 70.64 | 71.22 | 70.54 | -0.23% | 125 | 36,700 | 2,594,100 |
| 2019-10-24 | 70.86 | 70.8 | 70.86 | 70.56 | -0.06% | 116 | 58,500 | 4,136,656 |
| 2019-10-23 | 70.78 | 70.84 | 71 | 70.68 | -0.17% | 143 | 38,300 | 2,713,314 |
| 2019-10-22 | 71.66 | 70.96 | 71.66 | 70.54 | +0.68% | 110 | 44,900 | 3,186,290 |
| 2019-10-21 | 70.54 | 70.48 | 71.56 | 70.4 | -0.70% | 198 | 43,100 | 3,045,616 |
| 2019-10-18 | 70.96 | 70.98 | 71.7 | 70.22 | +0.54% | 198 | 70,300 | 4,979,272 |
| 2019-10-17 | 70.26 | 70.6 | 70.8 | 70.22 | -0.14% | 117 | 30,700 | 2,164,806 |
| 2019-10-16 | 70.58 | 70.7 | 70.92 | 70.34 | +0.17% | 131 | 33,900 | 2,391,478 |
| 2019-10-15 | 71.26 | 70.58 | 71.26 | 70.16 | -0.48% | 129 | 29,500 | 2,083,584 |
| 2019-10-14 | 70.02 | 70.92 | 70.98 | 69.46 | +1.29% | 276 | 79,500 | 5,604,406 |
| 2019-10-11 | 71 | 70.02 | 71.66 | 70 | -1.77% | 221 | 57,800 | 4,087,740 |
| 2019-10-10 | 71.2 | 71.28 | 71.8 | 70.94 | +0.73% | 188 | 53,900 | 3,841,588 |
| 2019-10-09 | 69.66 | 70.76 | 71.52 | 69.48 | +1.81% | 288 | 162,800 | 11,478,006 |
| 2019-10-08 | 70.28 | 69.5 | 70.28 | 69.5 | -0.49% | 120 | 37,300 | 2,602,550 |
| 2019-10-07 | 69.58 | 69.84 | 70.3 | 69 | +0.49% | 203 | 63,600 | 4,441,058 |
| 2019-10-04 | 68.74 | 69.5 | 70 | 67.76 | +0.78% | 235 | 98,600 | 6,846,068 |
| 2019-10-03 | 70.22 | 68.96 | 70.22 | 68.24 | -1.49% | 456 | 152,100 | 10,486,086 |
| 2019-10-02 | 70.92 | 70 | 70.94 | 70 | -1.30% | 399 | 126,100 | 8,877,500 |
| 2019-10-01 | 71 | 70.92 | 71.98 | 70.6 | -0.67% | 255 | 80,900 | 5,768,394 |
| 2019-09-30 | 71.38 | 71.4 | 72.48 | 70.5 | +0.03% | 241 | 187,800 | 13,430,628 |
| 2019-09-27 | 72.02 | 71.38 | 72.04 | 71.32 | -1.52% | 192 | 69,400 | 4,966,830 |
| 2019-09-26 | 72.42 | 72.48 | 72.5 | 70.1 | -0.03% | 713 | 724,400 | 52,037,882 |
| 2019-09-25 | 72.42 | 72.5 | 73 | 71.7 | -0.14% | 339 | 342,200 | 24,839,178 |
| 2019-09-24 | 72.66 | 72.6 | 73.44 | 72.32 | -0.14% | 420 | 397,200 | 28,941,356 |
| 2019-09-23 | 71.08 | 72.7 | 73 | 71.02 | +0.78% | 336 | 371,600 | 26,920,930 |
| 2019-09-20 | 72.48 | 72.14 | 72.88 | 71.94 | -0.22% | 230 | 199,500 | 14,409,784 |
| 2019-09-19 | 71.8 | 72.3 | 72.7 | 71.12 | +0.86% | 474 | 266,600 | 19,181,626 |
| 2019-09-18 | 72.28 | 71.68 | 73.36 | 71.2 | +0.56% | 546 | 293,200 | 21,101,236 |
| 2019-09-17 | 70.6 | 71.28 | 72.98 | 70.02 | +1.89% | 793 | 470,800 | 33,731,344 |
| 2019-09-16 | 69.9 | 69.96 | 70.5 | 69.06 | +0.20% | 527 | 585,400 | 40,914,472 |
| 2019-09-13 | 68.3 | 69.82 | 70.86 | 68.12 | +2.41% | 1369 | 1,134,500 | 78,734,068 |
| 2019-09-12 | 67.86 | 68.18 | 68.22 | 67.36 | +0.50% | 285 | 133,800 | 9,093,594 |
| 2019-09-11 | 67.74 | 67.84 | 67.92 | 67.6 | +0.12% | 168 | 130,000 | 8,818,762 |
| 2019-09-10 | 67.72 | 67.76 | 68 | 67.36 | -0.06% | 277 | 99,500 | 6,741,798 |
| 2019-09-09 | 67.76 | 67.8 | 68.14 | 67.36 | +0.03% | 149 | 32,700 | 2,223,006 |
| 2019-09-06 | 67.32 | 67.78 | 67.98 | 67.28 | -0.03% | 207 | 74,200 | 5,025,068 |
| 2019-09-05 | 67.72 | 67.8 | 68.5 | 66.98 | 0.00% | 483 | 304,900 | 20,646,820 |
| 2019-09-04 | 68.28 | 67.8 | 68.28 | 67.6 | -0.29% | 199 | 188,000 | 12,757,462 |
| 2019-09-03 | 68.14 | 68 | 68.14 | 66.64 | +0.44% | 426 | 148,400 | 10,018,012 |
| 2019-09-02 | 68.18 | 67.7 | 68.5 | 67.16 | -0.21% | 393 | 116,300 | 7,904,114 |
| 2019-08-30 | 67.9 | 67.84 | 68.58 | 67.02 | +0.03% | 227 | 63,200 | 4,275,520 |
| 2019-08-29 | 67.52 | 67.82 | 68.4 | 67 | +1.19% | 375 | 198,300 | 13,438,884 |
| 2019-08-28 | 66.72 | 67.02 | 67.24 | 66.62 | +0.54% | 103 | 32,600 | 2,180,194 |
| 2019-08-27 | 66.58 | 66.66 | 67.36 | 66.4 | +0.09% | 170 | 38,100 | 2,541,330 |
| 2019-08-26 | 67.8 | 66.6 | 67.82 | 66.56 | -1.91% | 878 | 210,600 | 14,124,716 |
| 2019-08-23 | 67.4 | 67.9 | 68.88 | 67.22 | +0.77% | 693 | 252,800 | 17,213,814 |
| 2019-08-22 | 67 | 67.38 | 67.48 | 67 | +0.12% | 277 | 76,600 | 5,153,626 |
| 2019-08-21 | 66.16 | 67.3 | 67.42 | 66.04 | +1.02% | 314 | 129,000 | 8,667,432 |
| 2019-08-20 | 67.42 | 66.62 | 67.48 | 65.58 | -0.74% | 287 | 77,900 | 5,204,614 |
| 2019-08-19 | 67.96 | 67.12 | 67.98 | 66.8 | +0.81% | 307 | 149,000 | 10,051,714 |
| 2019-08-16 | 65 | 66.58 | 68.66 | 64.7 | +2.40% | 830 | 330,400 | 22,057,144 |
| 2019-08-15 | 65.94 | 65.02 | 65.96 | 64.62 | +0.09% | 171 | 65,900 | 4,286,994 |
| 2019-08-14 | 65.1 | 64.96 | 65.4 | 64.36 | +0.12% | 172 | 67,000 | 4,362,790 |
| 2019-08-13 | 65.56 | 64.88 | 65.56 | 64.2 | -1.01% | 314 | 72,200 | 4,666,402 |
| 2019-08-12 | 66.48 | 65.54 | 66.48 | 65 | -0.24% | 279 | 110,200 | 7,215,786 |
| 2019-08-09 | 66.08 | 65.7 | 66.54 | 65.7 | -1.05% | 227 | 57,100 | 3,766,296 |
| 2019-08-08 | 66.26 | 66.4 | 67.14 | 66 | +0.70% | 242 | 76,800 | 5,120,524 |
| 2019-08-07 | 66.06 | 65.94 | 66.72 | 65.74 | -0.09% | 220 | 60,300 | 3,995,804 |
| 2019-08-06 | 66.36 | 66 | 66.98 | 66 | -0.57% | 399 | 121,600 | 8,063,248 |
| 2019-08-05 | 66.74 | 66.38 | 66.84 | 65.7 | -0.69% | 272 | 69,300 | 4,592,046 |
| 2019-08-02 | 67 | 66.84 | 68 | 66.18 | -1.85% | 488 | 150,300 | 10,107,966 |
| 2019-08-01 | 67.44 | 68.1 | 68.96 | 67.16 | +1.19% | 617 | 348,400 | 23,898,788 |
| 2019-07-31 | 65.02 | 67.3 | 68 | 64.32 | +4.31% | 1362 | 768,300 | 51,450,894 |
| 2019-07-30 | 64.3 | 64.52 | 65 | 63.9 | -0.40% | 356 | 119,100 | 7,658,078 |
| 2019-07-29 | 64.78 | 64.78 | 65 | 64.2 | +0.72% | 252 | 78,000 | 5,046,386 |
| 2019-07-26 | 64.84 | 64.32 | 65.3 | 63.04 | -0.62% | 315 | 113,800 | 7,310,118 |
| 2019-07-25 | 64.82 | 64.72 | 65.46 | 64.12 | -0.12% | 242 | 90,500 | 5,867,776 |
| 2019-07-24 | 65.04 | 64.8 | 65.42 | 64.62 | -0.49% | 181 | 57,000 | 3,703,040 |
| 2019-07-23 | 65.86 | 65.12 | 65.86 | 64.54 | -0.31% | 227 | 87,000 | 5,666,168 |
| 2019-07-22 | 65.86 | 65.32 | 65.86 | 65.28 | -0.24% | 115 | 29,100 | 1,907,776 |
| 2019-07-19 | 65.8 | 65.48 | 66.24 | 65.24 | -0.06% | 223 | 133,500 | 8,799,800 |
| 2019-07-18 | 65.14 | 65.52 | 65.66 | 65.08 | +0.58% | 216 | 60,300 | 3,945,600 |
| 2019-07-17 | 65.14 | 65.14 | 65.98 | 65.14 | -0.70% | 429 | 143,000 | 9,366,762 |
| 2019-07-16 | 66.68 | 65.6 | 67.16 | 65.1 | -1.62% | 370 | 132,300 | 8,729,336 |
| 2019-07-15 | 66.8 | 66.68 | 67.18 | 66.26 | +0.51% | 252 | 104,500 | 6,978,342 |
| 2019-07-12 | 67.4 | 66.34 | 67.94 | 66.2 | -1.49% | 438 | 142,200 | 9,476,360 |
| 2019-07-11 | 68.04 | 67.34 | 68.34 | 66.54 | -0.27% | 670 | 316,400 | 21,489,656 |
| 2019-07-10 | 67.98 | 67.52 | 68.32 | 67.14 | -0.35% | 298 | 157,000 | 10,668,608 |
| 2019-07-09 | 68 | 67.76 | 68.48 | 67 | -0.18% | 429 | 143,700 | 9,704,462 |
| 2019-07-08 | 67.98 | 67.88 | 68.98 | 66 | -0.24% | 817 | 270,300 | 18,315,574 |
| 2019-07-05 | 68.5 | 68.04 | 69.6 | 68 | +0.95% | 1019 | 421,900 | 28,901,866 |
| 2019-07-04 | 66.5 | 67.4 | 67.58 | 66 | +1.91% | 897 | 438,100 | 29,368,886 |
| 2019-07-03 | 64.7 | 66.14 | 66.5 | 64.5 | +2.23% | 970 | 615,300 | 40,442,174 |
| 2019-07-02 | 66.5 | 64.7 | 66.5 | 64.5 | -2.53% | 852 | 274,100 | 17,817,834 |
| 2019-07-01 | 65.9 | 66.38 | 67.44 | 65.84 | +0.79% | 670 | 246,000 | 16,339,252 |
| 2019-06-28 | 68 | 65.86 | 68 | 65.06 | -1.76% | 814 | 339,500 | 22,323,714 |
| 2019-06-27 | 67.24 | 67.04 | 69.46 | 63.88 | -0.24% | 2263 | 930,700 | 62,729,600 |
| 2019-06-26 | 63.1 | 67.2 | 68 | 62.2 | +7.55% | 3139 | 1,520,800 | 100,483,276 |
| 2019-06-25 | 57.2 | 62.48 | 62.92 | 57 | +9.23% | 2795 | 1,725,500 | 104,214,410 |
| 2019-06-24 | 54.9 | 57.2 | 57.2 | 54.86 | +3.89% | 552 | 307,300 | 17,179,388 |
| 2019-06-21 | 54.82 | 55.06 | 55.14 | 54.82 | +0.25% | 83 | 23,800 | 1,309,180 |
| 2019-06-20 | 55.26 | 54.92 | 55.26 | 54.8 | -0.15% | 194 | 57,800 | 3,179,570 |
| 2019-06-19 | 55 | 55 | 55.4 | 54.7 | -0.29% | 152 | 35,100 | 1,930,218 |
| 2019-06-18 | 55 | 55.16 | 55.4 | 54.02 | -0.47% | 187 | 57,100 | 3,143,108 |
| 2019-06-17 | 55.2 | 55.42 | 55.58 | 54.16 | +0.65% | 270 | 118,800 | 6,550,942 |
| 2019-06-14 | 54 | 55.06 | 56.1 | 54 | +1.81% | 414 | 143,700 | 7,951,992 |
| 2019-06-13 | 54.56 | 54.08 | 54.9 | 53.88 | -1.35% | 343 | 116,600 | 6,327,818 |
| 2019-06-11 | 56 | 54.82 | 56 | 54.22 | -1.26% | 410 | 130,800 | 7,169,562 |
| 2019-06-10 | 58.26 | 55.52 | 59.48 | 54.12 | -4.60% | 1352 | 516,600 | 28,895,630 |
| 2019-06-07 | 55.2 | 58.2 | 60.92 | 55.04 | +5.90% | 1981 | 791,000 | 46,164,226 |
| 2019-06-06 | 50.74 | 54.96 | 55 | 50.5 | +9.35% | 1617 | 747,700 | 40,177,604 |
| 2019-06-05 | 47.5 | 50.26 | 51.2 | 47.48 | +5.81% | 1047 | 466,300 | 23,232,460 |
| 2019-06-04 | 46.74 | 47.5 | 47.5 | 46.5 | +1.50% | 296 | 105,600 | 4,965,002 |
| 2019-06-03 | 46.66 | 46.8 | 47 | 46.52 | -0.34% | 471 | 125,900 | 5,878,950 |
| 2019-05-31 | 47 | 46.96 | 47.28 | 46.8 | -0.09% | 130 | 25,200 | 1,183,916 |
| 2019-05-30 | 47.04 | 47 | 47.22 | 46.96 | -0.09% | 136 | 38,400 | 1,808,064 |
| 2019-05-29 | 46.9 | 47.04 | 47.16 | 46.52 | +0.26% | 254 | 62,000 | 2,899,834 |
| 2019-05-28 | 47.16 | 46.92 | 47.18 | 46.92 | -0.51% | 227 | 79,400 | 3,734,388 |
| 2019-05-27 | 47.86 | 47.16 | 47.9 | 46.64 | -1.50% | 744 | 226,200 | 10,659,566 |
| 2019-05-24 | 48.12 | 47.88 | 48.28 | 47.4 | +0.17% | 487 | 146,200 | 6,977,914 |
| 2019-05-23 | 48.04 | 47.8 | 48.04 | 47.36 | -0.50% | 374 | 124,800 | 5,945,884 |
| 2019-05-22 | 48 | 48.04 | 48.26 | 47.22 | +0.08% | 568 | 210,200 | 10,075,628 |
| 2019-05-21 | 48.2 | 48 | 48.4 | 47.8 | -0.62% | 257 | 98,100 | 4,716,896 |
| 2019-05-20 | 48.6 | 48.3 | 48.6 | 48.26 | -0.21% | 177 | 54,800 | 2,649,558 |
| 2019-05-17 | 48.82 | 48.4 | 48.82 | 47.96 | -0.94% | 277 | 130,700 | 6,296,208 |
| 2019-05-16 | 48.8 | 48.86 | 48.86 | 48.38 | +0.45% | 206 | 61,500 | 2,992,872 |
| 2019-05-15 | 48 | 48.64 | 49.16 | 48 | +1.33% | 308 | 140,600 | 6,805,998 |
| 2019-05-14 | 48.12 | 48 | 48.64 | 48 | -0.29% | 307 | 94,000 | 4,531,450 |
| 2019-05-13 | 47.98 | 48.14 | 48.88 | 47.98 | +0.54% | 346 | 139,700 | 6,752,772 |
| 2019-05-10 | 48.78 | 47.88 | 48.78 | 47.66 | -1.48% | 356 | 103,100 | 4,945,060 |
| 2019-05-08 | 48.98 | 48.6 | 48.98 | 48.1 | +0.50% | 633 | 194,900 | 9,464,238 |
| 2019-05-07 | 49.42 | 48.36 | 49.9 | 48.02 | -2.38% | 902 | 445,400 | 21,701,528 |
| 2019-05-06 | 50 | 49.54 | 50.2 | 49.3 | -0.72% | 388 | 120,800 | 5,992,748 |
| 2019-05-03 | 50 | 49.9 | 50.16 | 49.5 | +0.04% | 167 | 36,400 | 1,814,494 |
| 2019-05-02 | 50.2 | 49.88 | 50.26 | 49.62 | -0.34% | 306 | 85,300 | 4,269,038 |
| 2019-04-30 | 49.9 | 50.05 | 50.25 | 49.05 | +0.10% | 598 | 277,500 | 13,777,665 |
| 2019-04-29 | 50.3 | 50 | 50.95 | 49.5 | -1.86% | 632 | 246,500 | 12,369,250 |
| 2019-04-26 | 52 | 50.95 | 52.05 | 50 | -1.26% | 856 | 374,800 | 18,945,435 |
| 2019-04-25 | 52.4 | 51.6 | 52.65 | 51.6 | -1.15% | 428 | 120,300 | 6,260,930 |
| 2019-04-24 | 51.5 | 52.2 | 52.35 | 50.5 | +2.35% | 584 | 202,300 | 10,420,705 |
| 2019-04-23 | 52.5 | 51 | 52.9 | 50.5 | -3.59% | 1347 | 590,500 | 30,326,745 |
| 2019-04-22 | 55.2 | 52.9 | 55.7 | 52.7 | -3.82% | 2116 | 773,700 | 41,440,555 |
| 2019-04-19 | 67.95 | 55 | 67.95 | 52.05 | -27.15% | 3746 | 1,273,400 | 70,126,100 |
| 2019-04-18 | 75.4 | 75.5 | 75.5 | 73.55 | +0.07% | 2092 | 1,204,900 | 90,015,160 |
| 2019-04-17 | 74.55 | 75.45 | 76.35 | 74 | +1.48% | 1446 | 827,400 | 62,278,820 |
| 2019-04-16 | 73.6 | 74.35 | 74.65 | 71.1 | +0.54% | 1673 | 663,400 | 48,206,695 |
| 2019-04-15 | 77.45 | 73.95 | 77.95 | 72.95 | -4.33% | 2351 | 1,067,800 | 80,036,840 |
| 2019-04-12 | 79.55 | 77.3 | 79.95 | 73.3 | -2.21% | 2378 | 1,066,400 | 82,241,720 |
| 2019-04-11 | 78.95 | 79.05 | 79.85 | 78.6 | +0.83% | 925 | 533,800 | 42,358,700 |
| 2019-04-10 | 77.2 | 78.4 | 78.5 | 77 | +1.88% | 791 | 420,400 | 32,780,025 |
| 2019-04-09 | 75.7 | 76.95 | 77.15 | 75.7 | +1.52% | 695 | 329,200 | 25,270,140 |
| 2019-04-08 | 74.45 | 75.8 | 75.95 | 74.45 | +1.81% | 567 | 318,100 | 24,008,165 |
| 2019-04-05 | 74.15 | 74.45 | 74.9 | 74.15 | +0.40% | 464 | 226,400 | 16,889,860 |
| 2019-04-04 | 74.05 | 74.15 | 74.55 | 72.85 | -0.47% | 699 | 387,100 | 28,514,875 |
| 2019-04-03 | 73.9 | 74.5 | 75.7 | 73.9 | +1.02% | 774 | 478,900 | 35,712,750 |
| 2019-04-02 | 73.55 | 73.75 | 73.95 | 73.05 | +0.48% | 416 | 240,700 | 17,692,935 |
| 2019-04-01 | 73 | 73.4 | 73.85 | 72.8 | +0.55% | 559 | 524,100 | 38,381,205 |
| 2019-03-29 | 73.15 | 73 | 74.55 | 72.2 | 0.00% | 616 | 313,400 | 22,855,230 |
| 2019-03-28 | 73.15 | 73 | 74.9 | 71.4 | -0.21% | 1258 | 596,600 | 43,357,165 |
| 2019-03-27 | 75.25 | 73.15 | 79 | 72.25 | -2.60% | 2578 | 1,314,300 | 99,537,370 |
| 2019-03-26 | 73.45 | 75.1 | 75.85 | 73.05 | +2.95% | 904 | 594,600 | 44,439,830 |
| 2019-03-25 | 71.6 | 72.95 | 73.75 | 71.4 | +2.17% | 459 | 331,900 | 24,075,750 |
| 2019-03-22 | 71.3 | 71.4 | 71.8 | 70.9 | +0.21% | 340 | 216,400 | 15,469,400 |
| 2019-03-21 | 71.4 | 71.25 | 71.5 | 70.9 | +0.14% | 317 | 186,400 | 13,268,020 |
| 2019-03-20 | 71.1 | 71.15 | 71.45 | 70.5 | -0.14% | 322 | 165,700 | 11,797,600 |
| 2019-03-19 | 71.4 | 71.25 | 71.75 | 70.7 | +0.07% | 487 | 213,200 | 15,195,665 |
| 2019-03-18 | 70.7 | 71.2 | 72 | 69 | +3.64% | 1086 | 590,600 | 41,916,510 |
| 2019-03-15 | 71 | 68.7 | 71.5 | 68.5 | -3.17% | 892 | 368,500 | 25,687,330 |
| 2019-03-14 | 72 | 70.95 | 72.05 | 70.55 | -1.18% | 791 | 407,800 | 29,050,685 |
| 2019-03-13 | 72.2 | 71.8 | 72.75 | 71.55 | -0.83% | 809 | 436,400 | 31,401,580 |
| 2019-03-12 | 73.1 | 72.4 | 77.35 | 71 | +0.70% | 2335 | 1,040,300 | 75,714,870 |
| 2019-03-11 | 46.55 | 71.9 | 76.05 | 46.55 | +69.78% | 6392 | 4,721,900 | 328,811,060 |
| 2019-03-07 | 41.5 | 42.35 | 42.5 | 41.5 | +1.32% | 92 | 67,100 | 2,847,770 |
| 2019-03-06 | 40.5 | 41.8 | 42.7 | 40.2 | +2.20% | 209 | 110,100 | 4,578,925 |
| 2019-03-05 | 40.5 | 40.9 | 41.05 | 40.5 | +0.37% | 54 | 19,400 | 790,890 |
| 2019-03-04 | 40.4 | 40.75 | 40.8 | 39.9 | +1.24% | 89 | 90,200 | 3,623,155 |
| 2019-03-01 | 41 | 40.25 | 41 | 40.15 | -1.83% | 64 | 32,800 | 1,328,835 |
| 2019-02-28 | 41.3 | 41 | 41.35 | 40.8 | -0.73% | 54 | 23,300 | 957,190 |
| 2019-02-27 | 41 | 41.3 | 42.15 | 41 | +0.73% | 133 | 101,300 | 4,212,675 |
| 2019-02-26 | 40.5 | 41 | 41 | 40.5 | +1.36% | 54 | 21,600 | 882,315 |
| 2019-02-25 | 39.95 | 40.45 | 41 | 39.8 | +1.51% | 81 | 42,400 | 1,710,150 |
| 2019-02-22 | 39.3 | 39.85 | 40.05 | 39.2 | +1.01% | 77 | 109,800 | 4,338,440 |
| 2019-02-21 | 39.55 | 39.45 | 39.75 | 39.3 | -0.50% | 63 | 18,600 | 733,770 |
| 2019-02-20 | 40.1 | 39.65 | 40.2 | 39.5 | -1.12% | 66 | 23,100 | 916,735 |
| 2019-02-19 | 40.25 | 40.1 | 40.3 | 39.65 | -0.37% | 104 | 34,900 | 1,393,520 |
| 2019-02-18 | 40.65 | 40.25 | 40.65 | 40.1 | -0.74% | 63 | 63,500 | 2,571,905 |
| 2019-02-15 | 39.85 | 40.55 | 40.95 | 39.85 | +1.76% | 51 | 15,000 | 603,555 |
| 2019-02-14 | 40.9 | 39.85 | 40.9 | 39.25 | -1.97% | 129 | 57,900 | 2,299,615 |
| 2019-02-13 | 40.7 | 40.65 | 40.7 | 40.35 | -0.73% | 55 | 15,600 | 633,180 |
| 2019-02-12 | 41.15 | 40.95 | 41.5 | 40.6 | -1.09% | 110 | 50,900 | 2,084,060 |
| 2019-02-11 | 41.5 | 41.4 | 41.95 | 41 | -0.24% | 71 | 64,900 | 2,686,985 |
| 2019-02-08 | 41.6 | 41.5 | 42.25 | 41.4 | -0.72% | 66 | 36,800 | 1,535,535 |
| 2019-02-07 | 41.75 | 41.8 | 42 | 41.6 | 0.00% | 43 | 14,500 | 607,510 |
| 2019-02-06 | 42.3 | 41.8 | 42.35 | 41.55 | -0.95% | 68 | 26,100 | 1,093,880 |
| 2019-02-05 | 42.55 | 42.2 | 42.6 | 42.1 | -0.24% | 65 | 18,400 | 778,615 |
| 2019-02-04 | 42.45 | 42.3 | 42.7 | 42.15 | 0.00% | 72 | 19,000 | 806,500 |
| 2019-02-01 | 42.15 | 42.3 | 42.5 | 41.85 | +1.20% | 59 | 37,000 | 1,564,740 |
| 2019-01-31 | 41.85 | 41.8 | 42.3 | 41.65 | -0.71% | 59 | 15,300 | 642,630 |
| 2019-01-30 | 41.55 | 42.1 | 42.1 | 41.55 | +0.96% | 104 | 138,100 | 5,780,580 |
| 2019-01-29 | 41.5 | 41.7 | 41.85 | 41.45 | 0.00% | 26 | 11,400 | 475,800 |
| 2019-01-28 | 41.9 | 41.7 | 41.95 | 41.45 | -0.24% | 62 | 33,600 | 1,402,775 |
| 2019-01-25 | 41 | 41.8 | 42 | 40.95 | +1.58% | 126 | 93,700 | 3,908,415 |
| 2019-01-24 | 42 | 41.15 | 42 | 41.1 | -0.60% | 75 | 39,500 | 1,631,745 |
| 2019-01-23 | 40.6 | 41.4 | 41.9 | 40.6 | +0.85% | 96 | 37,500 | 1,554,890 |
| 2019-01-22 | 42.05 | 41.05 | 42.1 | 40.65 | -2.15% | 105 | 33,300 | 1,380,340 |
| 2019-01-21 | 42.1 | 41.95 | 42.35 | 41.8 | -0.12% | 60 | 16,500 | 693,215 |
| 2019-01-18 | 41.9 | 42 | 42 | 41.55 | +0.48% | 59 | 16,200 | 679,915 |
| 2019-01-17 | 41.65 | 41.8 | 41.95 | 41.65 | +0.36% | 77 | 46,000 | 1,925,815 |
| 2019-01-16 | 41.05 | 41.65 | 41.65 | 40.9 | +0.60% | 56 | 14,700 | 610,250 |
| 2019-01-15 | 40.95 | 41.4 | 41.55 | 40.6 | +0.61% | 65 | 19,000 | 783,315 |
| 2019-01-14 | 41.35 | 41.15 | 41.5 | 40.7 | +0.12% | 65 | 22,200 | 915,175 |
| 2019-01-11 | 40.75 | 41.1 | 41.25 | 40.7 | 0.00% | 46 | 14,800 | 607,180 |
| 2019-01-10 | 40.85 | 41.1 | 41.2 | 40.5 | +0.49% | 52 | 46,800 | 1,919,415 |
| 2019-01-09 | 40.15 | 40.9 | 41.2 | 39.2 | +2.12% | 117 | 211,400 | 8,645,380 |
| 2019-01-08 | 40.65 | 40.05 | 40.7 | 39.65 | +0.12% | 74 | 98,100 | 3,972,860 |
| 2019-01-04 | 40.85 | 40 | 40.85 | 39.9 | -1.11% | 41 | 10,600 | 424,800 |
| 2019-01-03 | 40.7 | 40.45 | 41 | 40.05 | 0.00% | 42 | 7,700 | 310,740 |