НЛМК (Новолипецкий металлургический комбинат)
NLMK
93.8 ₽ -0.49% ↓История котировок NLMK
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2015-12-30 | 62.85 | 62.6 | 63.4 | 62.26 | -0.27% | 8004 | 4,881,100 | 306,486,078 |
| 2015-12-29 | 61.1 | 62.77 | 62.77 | 61.1 | +2.82% | 7514 | 3,895,440 | 242,157,918 |
| 2015-12-28 | 61.8 | 61.05 | 61.88 | 61.03 | -1.26% | 5370 | 2,052,620 | 125,924,680 |
| 2015-12-25 | 61.1 | 61.83 | 61.89 | 60.66 | +1.66% | 8327 | 4,211,870 | 258,813,217 |
| 2015-12-24 | 59.25 | 60.82 | 61.15 | 58.65 | +3.31% | 22969 | 6,806,080 | 407,447,317 |
| 2015-12-23 | 58.58 | 58.87 | 59.41 | 58.52 | +1.00% | 8601 | 5,304,380 | 312,855,162 |
| 2015-12-22 | 58.6 | 58.29 | 59.21 | 57.9 | -0.36% | 7329 | 4,585,800 | 268,548,990 |
| 2015-12-21 | 59.51 | 58.5 | 60.42 | 58.31 | -1.60% | 10264 | 5,629,830 | 334,565,475 |
| 2015-12-18 | 61.06 | 59.45 | 61.64 | 59.26 | -2.84% | 12099 | 6,633,100 | 400,608,980 |
| 2015-12-17 | 62.6 | 61.19 | 63.74 | 60.55 | -2.16% | 15403 | 8,457,930 | 522,527,317 |
| 2015-12-16 | 63.3 | 62.54 | 63.4 | 62.33 | -0.73% | 7587 | 4,303,260 | 270,486,131 |
| 2015-12-15 | 63.1 | 63 | 64.48 | 62.62 | -0.16% | 9933 | 5,523,920 | 350,202,774 |
| 2015-12-14 | 64.8 | 63.1 | 65.39 | 61.71 | -2.76% | 13837 | 8,173,420 | 515,628,602 |
| 2015-12-11 | 65.95 | 64.89 | 66.44 | 64.34 | -1.53% | 8296 | 5,732,520 | 375,671,832 |
| 2015-12-10 | 64.43 | 65.9 | 66.69 | 64.11 | +2.49% | 14283 | 7,738,140 | 505,522,983 |
| 2015-12-09 | 65.06 | 64.3 | 65.84 | 64.07 | -0.71% | 9014 | 5,083,330 | 328,802,655 |
| 2015-12-08 | 65.65 | 64.76 | 65.96 | 64.31 | -1.73% | 8556 | 4,648,840 | 302,212,857 |
| 2015-12-07 | 67.91 | 65.9 | 68.2 | 65.07 | -2.76% | 11823 | 6,069,520 | 401,651,178 |
| 2015-12-04 | 70.15 | 67.77 | 70.69 | 67.11 | -3.45% | 14379 | 6,600,290 | 452,337,034 |
| 2015-12-03 | 70.2 | 70.19 | 70.84 | 69.75 | +0.13% | 6070 | 2,292,190 | 160,878,862 |
| 2015-12-02 | 70.04 | 70.1 | 71.41 | 69.85 | +0.29% | 4586 | 2,111,380 | 149,053,923 |
| 2015-12-01 | 70.3 | 69.9 | 70.3 | 69.42 | -0.26% | 6415 | 1,654,570 | 115,752,610 |
| 2015-11-30 | 71.3 | 70.08 | 71.3 | 70.01 | -1.13% | 8990 | 2,915,220 | 204,800,130 |
| 2015-11-27 | 71.4 | 70.88 | 71.64 | 70.58 | -0.64% | 6111 | 2,596,080 | 184,828,279 |
| 2015-11-26 | 71.12 | 71.34 | 71.9 | 70.65 | +0.62% | 6250 | 2,831,140 | 201,941,289 |
| 2015-11-25 | 70.3 | 70.9 | 71.27 | 70 | +0.85% | 8331 | 2,958,880 | 209,143,645 |
| 2015-11-24 | 72.76 | 70.3 | 72.8 | 70.1 | -2.99% | 15421 | 5,686,360 | 403,691,362 |
| 2015-11-23 | 72 | 72.47 | 72.79 | 71.7 | +0.72% | 7388 | 3,154,890 | 228,181,127 |
| 2015-11-20 | 71.68 | 71.95 | 73.14 | 71.26 | +0.80% | 8226 | 4,396,550 | 316,769,282 |
| 2015-11-19 | 73.08 | 71.38 | 74.29 | 71.2 | -1.96% | 16125 | 6,143,520 | 444,348,966 |
| 2015-11-18 | 71.59 | 72.81 | 73.37 | 71.04 | +2.53% | 8535 | 3,750,450 | 271,605,006 |
| 2015-11-17 | 72.24 | 71.01 | 72.63 | 71 | -1.27% | 6941 | 2,636,760 | 189,301,365 |
| 2015-11-16 | 71.48 | 71.92 | 72.66 | 70.85 | +1.18% | 8268 | 2,581,680 | 185,861,098 |
| 2015-11-13 | 72.78 | 71.08 | 73.26 | 70.83 | -1.90% | 20353 | 3,705,390 | 265,953,879 |
| 2015-11-12 | 73.4 | 72.46 | 73.69 | 71.61 | -0.74% | 7552 | 3,456,350 | 250,905,827 |
| 2015-11-11 | 75.55 | 73 | 75.61 | 72.55 | -3.41% | 14724 | 4,788,450 | 351,653,296 |
| 2015-11-10 | 78.5 | 75.58 | 78.84 | 75.5 | -3.70% | 10374 | 3,068,750 | 236,768,945 |
| 2015-11-09 | 75.87 | 78.48 | 78.48 | 75.55 | +4.31% | 9289 | 3,596,760 | 278,306,337 |
| 2015-11-06 | 75.8 | 75.24 | 76.9 | 74.92 | -0.58% | 14557 | 3,229,590 | 245,545,713 |
| 2015-11-05 | 78.01 | 75.68 | 78.87 | 75 | -2.66% | 27253 | 7,974,390 | 609,911,279 |
| 2015-11-03 | 77.66 | 77.75 | 79.47 | 77.32 | -0.06% | 8572 | 3,759,580 | 295,621,353 |
| 2015-11-02 | 78.1 | 77.8 | 78.5 | 76.52 | -0.51% | 5190 | 1,813,190 | 140,749,412 |
| 2015-10-30 | 76.19 | 78.2 | 78.99 | 75.11 | +2.76% | 7029 | 3,772,830 | 292,729,435 |
| 2015-10-29 | 74.2 | 76.1 | 76.51 | 73.87 | +2.30% | 10422 | 3,711,660 | 281,178,930 |
| 2015-10-28 | 73.76 | 74.39 | 75.05 | 73.05 | +0.96% | 6555 | 3,661,120 | 271,406,421 |
| 2015-10-27 | 71.27 | 73.68 | 74.14 | 70.96 | +3.48% | 8245 | 5,120,690 | 373,413,212 |
| 2015-10-26 | 72.94 | 71.2 | 73.69 | 70.95 | -2.49% | 7212 | 2,365,490 | 170,101,114 |
| 2015-10-23 | 73.18 | 73.02 | 73.94 | 72.6 | -0.11% | 4664 | 1,899,730 | 139,188,793 |
| 2015-10-22 | 74.72 | 73.1 | 74.72 | 72.55 | -1.84% | 5381 | 1,856,940 | 136,366,507 |
| 2015-10-21 | 74.55 | 74.47 | 74.93 | 73.53 | -0.31% | 5056 | 1,968,480 | 146,585,051 |
| 2015-10-20 | 74.8 | 74.7 | 75.27 | 73.57 | -0.07% | 5820 | 1,894,070 | 140,988,121 |
| 2015-10-19 | 72.89 | 74.75 | 74.87 | 72.63 | +2.68% | 7804 | 2,594,820 | 191,935,369 |
| 2015-10-16 | 75 | 72.8 | 76.28 | 72.21 | -2.80% | 8930 | 3,365,960 | 249,587,132 |
| 2015-10-15 | 73.1 | 74.9 | 76.1 | 72.98 | +2.72% | 9169 | 3,656,450 | 273,172,097 |
| 2015-10-14 | 72.51 | 72.92 | 73.6 | 72.21 | +0.32% | 4513 | 1,937,720 | 141,349,395 |
| 2015-10-13 | 72.1 | 72.69 | 73.35 | 72.01 | +0.82% | 4429 | 1,499,910 | 109,183,987 |
| 2015-10-12 | 73 | 72.1 | 73.2 | 71.41 | -0.83% | 4178 | 1,921,510 | 138,684,151 |
| 2015-10-09 | 72.27 | 72.7 | 73.2 | 71.9 | -0.07% | 5755 | 2,836,920 | 205,673,271 |
| 2015-10-08 | 70.75 | 72.75 | 73.37 | 70.02 | +3.46% | 9463 | 3,883,610 | 280,652,784 |
| 2015-10-07 | 70.1 | 70.32 | 71.85 | 69.75 | +0.33% | 5353 | 2,567,420 | 181,562,689 |
| 2015-10-06 | 70.88 | 70.09 | 70.88 | 69.34 | -0.47% | 6678 | 3,124,890 | 218,895,285 |
| 2015-10-05 | 70.58 | 70.42 | 72.42 | 69.97 | +0.74% | 7983 | 3,453,880 | 246,028,316 |
| 2015-10-02 | 73 | 69.9 | 73.52 | 69.35 | -4.14% | 7946 | 3,884,250 | 274,738,391 |
| 2015-10-01 | 74.7 | 72.92 | 75.05 | 72.55 | -2.85% | 4272 | 1,845,440 | 135,674,044 |
| 2015-09-30 | 72.7 | 75.06 | 75.44 | 72.7 | +3.35% | 6041 | 2,029,840 | 150,342,783 |
| 2015-09-29 | 70.78 | 72.63 | 72.95 | 68.52 | +2.72% | 8921 | 3,878,420 | 275,699,102 |
| 2015-09-28 | 74.37 | 70.71 | 74.52 | 70.71 | -4.63% | 8239 | 3,543,770 | 255,930,210 |
| 2015-09-25 | 76 | 74.14 | 76.38 | 73.65 | -1.91% | 5291 | 2,346,750 | 175,315,087 |
| 2015-09-24 | 74.99 | 75.58 | 76.9 | 74.52 | +1.18% | 5139 | 2,485,760 | 187,981,305 |
| 2015-09-23 | 77.42 | 74.7 | 77.98 | 73.7 | -3.53% | 10715 | 3,927,310 | 296,174,194 |
| 2015-09-22 | 80.77 | 77.43 | 80.95 | 77.03 | -3.87% | 5874 | 2,842,810 | 223,314,253 |
| 2015-09-21 | 81.82 | 80.55 | 82.04 | 80.44 | -2.14% | 2627 | 1,105,620 | 89,569,703 |
| 2015-09-18 | 82.84 | 82.31 | 83 | 81.21 | +0.13% | 4454 | 1,520,510 | 125,112,953 |
| 2015-09-17 | 81.67 | 82.2 | 82.64 | 81.09 | +0.91% | 2479 | 919,610 | 75,406,240 |
| 2015-09-16 | 81.27 | 81.46 | 81.9 | 80.08 | +0.51% | 5464 | 1,706,490 | 138,457,800 |
| 2015-09-15 | 80.5 | 81.05 | 81.18 | 79.76 | +0.93% | 3332 | 1,616,030 | 130,323,439 |
| 2015-09-14 | 80.08 | 80.3 | 81.5 | 80 | +0.44% | 3708 | 1,582,800 | 128,043,637 |
| 2015-09-11 | 80.47 | 79.95 | 80.73 | 79.06 | +0.08% | 2539 | 950,560 | 75,871,412 |
| 2015-09-10 | 80.2 | 79.89 | 81.4 | 79.76 | -0.39% | 3669 | 1,709,230 | 137,576,936 |
| 2015-09-09 | 79.6 | 80.2 | 81.17 | 79.2 | +1.19% | 5004 | 3,227,780 | 259,035,107 |
| 2015-09-08 | 78.4 | 79.26 | 81.29 | 78.3 | +1.29% | 13864 | 3,572,010 | 285,442,826 |
| 2015-09-07 | 77.5 | 78.25 | 78.7 | 77.23 | +1.23% | 3445 | 1,044,360 | 81,556,319 |
| 2015-09-04 | 78.87 | 77.3 | 78.95 | 77 | -1.60% | 4875 | 1,815,490 | 140,986,751 |
| 2015-09-03 | 79.85 | 78.56 | 79.85 | 78.01 | -1.05% | 5963 | 2,375,670 | 186,697,721 |
| 2015-09-02 | 79.46 | 79.39 | 80.1 | 78.06 | +1.01% | 6654 | 2,292,050 | 181,349,035 |
| 2015-09-01 | 80.5 | 78.6 | 80.83 | 78.23 | -2.53% | 6421 | 2,252,370 | 179,139,474 |
| 2015-08-31 | 78.8 | 80.64 | 81 | 78.75 | +2.57% | 5351 | 1,873,620 | 150,384,601 |
| 2015-08-28 | 78.54 | 78.62 | 79.31 | 77.16 | +0.54% | 7889 | 2,597,790 | 204,104,377 |
| 2015-08-27 | 79.34 | 78.2 | 79.67 | 77.5 | -1.15% | 6637 | 3,515,700 | 274,878,139 |
| 2015-08-26 | 80 | 79.11 | 80.6 | 77.84 | -0.80% | 6337 | 2,227,650 | 176,759,943 |
| 2015-08-25 | 82.2 | 79.75 | 83.26 | 79 | -3.20% | 6752 | 3,042,560 | 246,075,435 |
| 2015-08-24 | 83.35 | 82.39 | 84.98 | 80.37 | -1.53% | 7356 | 3,125,800 | 257,369,027 |
| 2015-08-21 | 85.21 | 83.67 | 85.6 | 83.5 | -1.63% | 2956 | 1,522,860 | 128,593,657 |
| 2015-08-20 | 84.4 | 85.06 | 86.32 | 84.4 | +1.18% | 4639 | 2,432,690 | 207,538,266 |
| 2015-08-19 | 84.6 | 84.07 | 85.48 | 83.97 | -0.39% | 3408 | 1,395,530 | 118,319,535 |
| 2015-08-18 | 85 | 84.4 | 85.65 | 83.73 | -1.11% | 2725 | 1,265,150 | 107,388,075 |
| 2015-08-17 | 85 | 85.35 | 85.91 | 84.25 | +0.86% | 3282 | 1,393,730 | 118,372,372 |
| 2015-08-14 | 84.5 | 84.62 | 85.5 | 83.86 | -0.21% | 3608 | 1,611,520 | 136,752,630 |
| 2015-08-13 | 82.7 | 84.8 | 84.8 | 82.45 | +2.85% | 5080 | 2,433,290 | 204,284,946 |
| 2015-08-12 | 83 | 82.45 | 83.99 | 81.96 | -0.91% | 5102 | 2,659,060 | 220,010,414 |
| 2015-08-11 | 80.41 | 83.21 | 83.64 | 80.17 | +3.46% | 6727 | 2,859,180 | 234,592,208 |
| 2015-08-10 | 80.09 | 80.43 | 80.53 | 79.69 | +0.61% | 2343 | 1,030,140 | 82,530,522 |
| 2015-08-07 | 79.49 | 79.94 | 80.25 | 79.3 | +0.19% | 2667 | 996,870 | 79,524,070 |
| 2015-08-06 | 79.4 | 79.79 | 80.68 | 79.1 | +1.26% | 4413 | 2,041,670 | 163,397,665 |
| 2015-08-05 | 80.3 | 78.8 | 80.73 | 78.6 | -1.10% | 7101 | 2,364,930 | 187,841,735 |
| 2015-08-04 | 80.17 | 79.68 | 81.98 | 79.13 | -0.61% | 9250 | 2,920,670 | 236,168,992 |
| 2015-08-03 | 79.3 | 80.17 | 81.34 | 79.3 | +1.20% | 6595 | 2,912,530 | 234,369,183 |
| 2015-07-31 | 79.12 | 79.22 | 79.95 | 78.53 | +0.13% | 4887 | 2,354,890 | 186,941,701 |
| 2015-07-30 | 77.98 | 79.12 | 79.79 | 77.19 | +1.72% | 4437 | 1,857,650 | 146,490,374 |
| 2015-07-29 | 80.2 | 77.78 | 80.2 | 77.32 | -3.04% | 5905 | 2,943,040 | 230,337,806 |
| 2015-07-28 | 79.18 | 80.22 | 80.65 | 79.04 | +0.91% | 5576 | 3,137,980 | 251,073,151 |
| 2015-07-27 | 77.76 | 79.5 | 79.62 | 77.51 | +2.05% | 4562 | 2,221,950 | 175,380,567 |
| 2015-07-24 | 75.73 | 77.9 | 78.33 | 75.73 | +2.03% | 4690 | 2,326,160 | 180,400,160 |
| 2015-07-23 | 75.99 | 76.35 | 76.45 | 75.19 | +0.87% | 3317 | 1,304,360 | 99,199,198 |
| 2015-07-22 | 75.98 | 75.69 | 76.46 | 74.99 | -0.54% | 5507 | 2,363,120 | 178,630,621 |
| 2015-07-21 | 76.99 | 76.1 | 77 | 76.01 | -1.19% | 3555 | 1,412,590 | 107,828,593 |
| 2015-07-20 | 76.16 | 77.02 | 77.57 | 76.16 | +0.57% | 7248 | 1,616,220 | 124,712,685 |
| 2015-07-17 | 77.72 | 76.58 | 78.25 | 76.17 | -1.49% | 11605 | 2,321,030 | 178,700,887 |
| 2015-07-16 | 78.1 | 77.74 | 79.35 | 77.52 | -0.15% | 5051 | 1,518,700 | 119,147,985 |
| 2015-07-15 | 78.94 | 77.86 | 79.22 | 77.64 | -1.75% | 18926 | 2,634,790 | 205,889,317 |
| 2015-07-14 | 78.83 | 79.25 | 79.68 | 78.23 | +0.53% | 9351 | 2,863,950 | 226,080,397 |
| 2015-07-13 | 76.62 | 78.83 | 79.57 | 76.62 | +3.11% | 14501 | 3,988,310 | 312,911,415 |
| 2015-07-10 | 77.55 | 76.45 | 78.08 | 76.26 | -1.35% | 10605 | 3,137,690 | 241,743,994 |
| 2015-07-09 | 74.24 | 77.5 | 77.8 | 73.74 | +4.45% | 10979 | 3,628,380 | 274,633,487 |
| 2015-07-08 | 74 | 74.2 | 74.25 | 71.83 | +0.47% | 8633 | 2,796,930 | 203,955,049 |
| 2015-07-07 | 75.16 | 73.85 | 75.48 | 73.52 | -1.66% | 7983 | 2,525,760 | 188,067,002 |
| 2015-07-06 | 74.41 | 75.1 | 75.29 | 73.97 | +0.81% | 4772 | 1,649,560 | 123,224,294 |
| 2015-07-03 | 74.84 | 74.5 | 75.2 | 74.23 | -0.19% | 4222 | 1,219,830 | 91,115,122 |
| 2015-07-02 | 74.7 | 74.64 | 75.2 | 74.22 | +0.21% | 4682 | 1,277,160 | 95,426,323 |
| 2015-07-01 | 74.84 | 74.48 | 75.6 | 74.14 | -0.28% | 4228 | 1,509,100 | 112,784,586 |
| 2015-06-30 | 75.27 | 74.69 | 75.7 | 74.17 | -0.61% | 6022 | 1,774,170 | 132,876,437 |
| 2015-06-29 | 73.88 | 75.15 | 75.8 | 73.7 | +1.28% | 4968 | 1,874,710 | 140,567,055 |
| 2015-06-26 | 73.99 | 74.2 | 74.99 | 73.68 | +0.18% | 3913 | 1,340,800 | 99,881,979 |
| 2015-06-25 | 74.23 | 74.07 | 74.99 | 73.53 | -0.60% | 3469 | 1,375,450 | 102,022,137 |
| 2015-06-24 | 74.8 | 74.52 | 75.3 | 74.11 | -0.64% | 5088 | 2,655,780 | 198,186,044 |
| 2015-06-23 | 73.75 | 75 | 75.28 | 73.25 | +2.43% | 12623 | 5,421,990 | 406,232,447 |
| 2015-06-22 | 73.27 | 73.22 | 75.19 | 73.06 | -0.31% | 9902 | 4,442,900 | 328,982,569 |
| 2015-06-19 | 72.48 | 73.45 | 73.48 | 72.2 | +1.73% | 6129 | 2,411,880 | 176,073,802 |
| 2015-06-18 | 71.9 | 72.2 | 72.49 | 71.5 | +0.42% | 3418 | 1,042,170 | 75,153,028 |
| 2015-06-17 | 71.9 | 71.9 | 72.62 | 71.4 | -0.07% | 4677 | 1,473,040 | 106,329,381 |
| 2015-06-16 | 71.9 | 71.95 | 72.27 | 71.16 | +0.22% | 4426 | 1,393,040 | 99,736,352 |
| 2015-06-15 | 70.59 | 71.79 | 72.45 | 70.32 | -1.39% | 11674 | 4,540,250 | 324,025,901 |
| 2015-06-11 | 72.5 | 72.8 | 73.81 | 71.7 | +0.64% | 10873 | 4,231,830 | 307,827,079 |
| 2015-06-10 | 74.25 | 72.34 | 74.58 | 71.61 | -2.28% | 10335 | 3,426,150 | 248,590,340 |
| 2015-06-09 | 75.45 | 74.03 | 75.45 | 73.51 | -1.31% | 5067 | 1,740,640 | 129,505,158 |
| 2015-06-08 | 75.68 | 75.01 | 75.71 | 74.81 | -0.25% | 5032 | 1,411,530 | 106,139,515 |
| 2015-06-05 | 75.28 | 75.2 | 75.83 | 74.6 | 0.00% | 6256 | 2,227,040 | 167,317,566 |
| 2015-06-04 | 72.11 | 75.2 | 75.44 | 72.05 | +3.01% | 9037 | 3,400,490 | 253,144,134 |
| 2015-06-03 | 73.75 | 73 | 74.38 | 71.11 | -0.54% | 8305 | 3,023,160 | 219,839,824 |
| 2015-06-02 | 73.98 | 73.4 | 74.65 | 73.31 | -0.38% | 4661 | 1,789,650 | 132,505,181 |
| 2015-06-01 | 73.9 | 73.68 | 75.97 | 73 | +0.93% | 6903 | 2,581,550 | 193,361,386 |
| 2015-05-29 | 74.74 | 73 | 76 | 73 | -2.25% | 7271 | 2,675,350 | 200,451,851 |
| 2015-05-28 | 73.19 | 74.68 | 75.65 | 72.83 | +2.58% | 7997 | 3,505,860 | 261,705,843 |
| 2015-05-27 | 72.93 | 72.8 | 73.68 | 72.05 | +0.93% | 6680 | 2,614,330 | 191,012,682 |
| 2015-05-26 | 73.23 | 72.13 | 74.17 | 72.1 | -1.48% | 5914 | 1,920,140 | 140,187,045 |
| 2015-05-25 | 73.71 | 73.21 | 75.11 | 72.82 | -0.62% | 7574 | 2,862,980 | 211,455,630 |
| 2015-05-22 | 72.02 | 73.67 | 74.46 | 71.79 | +2.18% | 9735 | 4,303,890 | 315,745,369 |
| 2015-05-21 | 69.03 | 72.1 | 72.27 | 69 | +4.71% | 8296 | 2,648,960 | 188,216,369 |
| 2015-05-20 | 70.01 | 68.86 | 70.01 | 68.8 | -1.21% | 3194 | 848,940 | 58,901,377 |
| 2015-05-19 | 70.9 | 69.7 | 71.41 | 68.86 | -1.55% | 8049 | 2,742,050 | 191,346,729 |
| 2015-05-18 | 72.15 | 70.8 | 72.64 | 70.59 | -1.80% | 5730 | 2,768,960 | 197,851,980 |
| 2015-05-15 | 72.1 | 72.1 | 72.85 | 71.51 | +0.31% | 4777 | 1,755,660 | 126,792,865 |
| 2015-05-14 | 69.13 | 71.88 | 72.44 | 69.13 | +2.67% | 7265 | 3,405,340 | 243,278,832 |
| 2015-05-13 | 72.43 | 70.01 | 72.84 | 69.9 | -3.69% | 6029 | 2,627,930 | 187,514,879 |
| 2015-05-12 | 69.23 | 72.69 | 72.69 | 69.14 | +5.35% | 12246 | 5,977,510 | 424,684,825 |
| 2015-05-08 | 69.01 | 69 | 69.38 | 67.84 | +0.32% | 5883 | 2,342,850 | 160,916,473 |
| 2015-05-07 | 68.19 | 68.78 | 68.95 | 67.05 | +1.51% | 5593 | 2,631,180 | 179,138,311 |
| 2015-05-06 | 68.5 | 67.76 | 68.6 | 66.5 | -0.94% | 8435 | 3,657,240 | 245,910,697 |
| 2015-05-05 | 68.34 | 68.4 | 69.7 | 67.93 | +0.18% | 5975 | 2,556,710 | 176,391,552 |
| 2015-04-30 | 67.875 | 68.28 | 68.85 | 67.345 | +0.41% | 5835 | 1,996,440 | 136,008,434 |
| 2015-04-29 | 70.34 | 68 | 70.34 | 68 | +0.21% | 3538 | 1,098,040 | 75,150,188 |
| 2015-04-28 | 69.61 | 67.86 | 70.2 | 67.775 | -1.61% | 7828 | 2,742,160 | 188,948,526 |
| 2015-04-27 | 68 | 68.97 | 69.45 | 67.305 | +2.12% | 6792 | 2,051,240 | 141,305,282 |
| 2015-04-24 | 68 | 67.54 | 69.69 | 67.165 | -0.69% | 11322 | 4,450,800 | 304,703,768 |
| 2015-04-23 | 69.55 | 68.01 | 70 | 66.5 | -2.47% | 13697 | 3,735,430 | 253,882,719 |
| 2015-04-22 | 71 | 69.73 | 72.17 | 68.665 | -1.65% | 15222 | 4,478,150 | 315,282,493 |
| 2015-04-21 | 67.81 | 70.9 | 70.9 | 67.755 | +4.88% | 8415 | 4,041,030 | 280,435,334 |
| 2015-04-20 | 68.17 | 67.6 | 69.9 | 65.5 | -0.59% | 14970 | 6,857,540 | 461,924,188 |
| 2015-04-17 | 65.5 | 68 | 68.265 | 65.395 | +3.99% | 27376 | 6,757,540 | 452,953,915 |
| 2015-04-16 | 67.6 | 65.39 | 68.55 | 65.2 | -3.25% | 11295 | 4,863,250 | 320,932,849 |
| 2015-04-15 | 67.92 | 67.59 | 68.35 | 66.5 | -0.58% | 9274 | 3,923,340 | 264,000,572 |
| 2015-04-14 | 71.25 | 67.985 | 71.495 | 67.96 | -4.89% | 7691 | 2,824,910 | 195,984,423 |
| 2015-04-13 | 70.3 | 71.48 | 72.93 | 69.85 | +2.30% | 9471 | 3,543,100 | 254,268,569 |
| 2015-04-10 | 70.225 | 69.87 | 70.96 | 68.15 | -0.26% | 11953 | 4,699,500 | 326,809,598 |
| 2015-04-09 | 72.39 | 70.05 | 72.71 | 70.05 | -3.23% | 7257 | 2,778,240 | 196,824,672 |
| 2015-04-08 | 74.545 | 72.39 | 74.605 | 72.39 | -3.08% | 5893 | 1,890,120 | 138,127,276 |
| 2015-04-07 | 77 | 74.69 | 77 | 74.4 | -2.86% | 6543 | 1,990,580 | 149,782,966 |
| 2015-04-06 | 77.685 | 76.89 | 78.98 | 76.785 | -1.21% | 4713 | 1,493,110 | 116,479,874 |
| 2015-04-03 | 77.75 | 77.83 | 78.05 | 76.27 | +1.42% | 3451 | 804,410 | 62,254,664 |
| 2015-04-02 | 77.015 | 76.74 | 77.895 | 76.1 | -0.35% | 7640 | 2,866,640 | 220,385,362 |
| 2015-04-01 | 77.47 | 77.01 | 79.165 | 76.635 | -0.78% | 7772 | 3,158,420 | 245,894,297 |
| 2015-03-31 | 76.65 | 77.615 | 78.67 | 76.595 | +1.33% | 8342 | 3,082,540 | 239,640,352 |
| 2015-03-30 | 73.365 | 76.6 | 76.6 | 73.295 | +4.77% | 29576 | 5,183,520 | 391,076,861 |
| 2015-03-27 | 72.54 | 73.11 | 74.2 | 71.225 | +0.60% | 5763 | 2,385,950 | 174,257,575 |
| 2015-03-26 | 73.83 | 72.675 | 74.56 | 71.8 | -1.47% | 15154 | 4,310,020 | 313,056,708 |
| 2015-03-25 | 75.89 | 73.76 | 76.725 | 72.35 | -2.92% | 19912 | 5,403,940 | 396,636,368 |
| 2015-03-24 | 75.665 | 75.98 | 77.24 | 75 | +0.44% | 8725 | 2,830,380 | 214,665,865 |
| 2015-03-23 | 78.15 | 75.65 | 78.545 | 75.5 | -3.03% | 6295 | 2,442,340 | 187,397,207 |
| 2015-03-20 | 77.16 | 78.015 | 78.935 | 77.025 | +0.72% | 5323 | 2,099,590 | 164,002,985 |
| 2015-03-19 | 78.205 | 77.455 | 78.87 | 76.755 | +0.03% | 4380 | 1,366,090 | 106,383,793 |
| 2015-03-18 | 76.205 | 77.435 | 78.6 | 76.205 | +0.56% | 2695 | 876,600 | 68,286,929 |
| 2015-03-17 | 76.79 | 77 | 79.295 | 76.79 | +0.16% | 10080 | 2,053,790 | 160,204,955 |
| 2015-03-16 | 77.85 | 76.875 | 78.945 | 76.25 | -1.19% | 9179 | 2,666,050 | 206,678,423 |
| 2015-03-13 | 78 | 77.8 | 79.28 | 76.67 | -0.17% | 9360 | 2,907,360 | 226,274,027 |
| 2015-03-12 | 80.1 | 77.93 | 80.55 | 77.85 | -2.59% | 5834 | 1,704,640 | 134,802,328 |
| 2015-03-11 | 77.795 | 80.005 | 80.005 | 76.405 | +3.10% | 7746 | 2,649,110 | 209,556,481 |
| 2015-03-10 | 81.13 | 77.6 | 81.445 | 76.3 | -4.90% | 7104 | 2,769,070 | 217,639,369 |
| 2015-03-06 | 82.36 | 81.6 | 83.175 | 81.11 | -0.67% | 5206 | 1,763,820 | 144,696,782 |
| 2015-03-05 | 81.85 | 82.15 | 83.6 | 80.15 | +0.49% | 11290 | 3,214,260 | 264,270,633 |
| 2015-03-04 | 85.615 | 81.75 | 87.3 | 81.5 | -3.76% | 12752 | 4,544,490 | 381,614,821 |
| 2015-03-03 | 82.68 | 84.94 | 87.81 | 82.6 | +2.71% | 12090 | 4,669,290 | 400,890,816 |
| 2015-03-02 | 81.875 | 82.7 | 83.42 | 81.56 | +1.97% | 5731 | 1,768,880 | 146,620,277 |
| 2015-02-27 | 81.51 | 81.1 | 83.55 | 80.5 | -0.73% | 6806 | 1,642,070 | 134,573,318 |
| 2015-02-26 | 83.1 | 81.695 | 84.025 | 81.34 | -1.61% | 4695 | 1,143,050 | 94,105,155 |
| 2015-02-25 | 84.6 | 83.03 | 84.995 | 82.23 | -1.83% | 5377 | 1,338,300 | 111,496,341 |
| 2015-02-24 | 84 | 84.58 | 85.44 | 84 | -1.54% | 2885 | 774,240 | 65,615,790 |
| 2015-02-20 | 85.795 | 85.9 | 86.5 | 84.505 | +0.02% | 3576 | 808,030 | 69,141,239 |
| 2015-02-19 | 86.99 | 85.885 | 86.99 | 83.265 | +0.27% | 7058 | 2,038,440 | 172,935,381 |
| 2015-02-18 | 86.43 | 85.65 | 87.75 | 84.7 | +0.11% | 8934 | 2,611,820 | 225,051,048 |
| 2015-02-17 | 85.5 | 85.555 | 87.945 | 83.02 | +0.06% | 12127 | 2,715,700 | 232,677,772 |
| 2015-02-16 | 89.25 | 85.5 | 89.775 | 85 | -4.15% | 9004 | 2,497,030 | 215,054,512 |
| 2015-02-13 | 91.615 | 89.2 | 91.615 | 88.615 | +0.46% | 6642 | 2,698,610 | 241,309,770 |
| 2015-02-12 | 89.745 | 88.79 | 90.595 | 87.705 | +0.21% | 8984 | 2,517,380 | 225,055,252 |
| 2015-02-11 | 90.01 | 88.6 | 90.5 | 87.7 | -0.62% | 10674 | 2,727,670 | 242,647,750 |
| 2015-02-10 | 88.35 | 89.15 | 91 | 88.23 | -0.76% | 5352 | 1,479,250 | 132,551,811 |
| 2015-02-09 | 91.15 | 89.83 | 93.5 | 89.02 | -1.33% | 11723 | 3,835,380 | 349,828,171 |
| 2015-02-06 | 87.295 | 91.045 | 91.995 | 87.295 | +2.88% | 8174 | 3,543,890 | 322,226,971 |
| 2015-02-05 | 89.5 | 88.495 | 91.495 | 88.115 | -0.91% | 6214 | 1,867,180 | 167,676,738 |
| 2015-02-04 | 88.505 | 89.305 | 89.5 | 87.31 | +0.91% | 4784 | 1,411,110 | 124,773,792 |
| 2015-02-03 | 89.045 | 88.5 | 89.495 | 87.155 | 0.00% | 5712 | 1,716,280 | 151,653,898 |
| 2015-02-02 | 92 | 88.5 | 93.6 | 88.37 | -3.80% | 8177 | 2,951,900 | 265,730,658 |
| 2015-01-30 | 89.1 | 91.995 | 92 | 87.105 | +3.19% | 10518 | 4,540,000 | 410,240,731 |
| 2015-01-29 | 85.835 | 89.155 | 89.465 | 85.5 | +3.54% | 8488 | 3,164,560 | 278,825,189 |
| 2015-01-28 | 87 | 86.11 | 90 | 85.54 | -0.67% | 11294 | 4,527,960 | 398,957,091 |
| 2015-01-27 | 81.845 | 86.695 | 87.67 | 80.52 | +4.65% | 10749 | 4,488,780 | 381,702,773 |
| 2015-01-26 | 79.22 | 82.845 | 82.95 | 77.12 | +4.20% | 6742 | 3,456,650 | 276,305,781 |
| 2015-01-23 | 79.73 | 79.505 | 82 | 79.505 | -0.49% | 7306 | 3,336,010 | 269,911,330 |
| 2015-01-22 | 76.84 | 79.895 | 80.7 | 76.665 | +4.48% | 9936 | 4,439,880 | 352,804,997 |
| 2015-01-21 | 76.955 | 76.47 | 77.7 | 76.315 | -0.49% | 4838 | 1,933,320 | 149,038,306 |
| 2015-01-20 | 75.35 | 76.85 | 79.545 | 73.945 | +1.88% | 10935 | 5,622,530 | 434,266,058 |
| 2015-01-19 | 75.7 | 75.43 | 76.465 | 75.015 | -0.36% | 5309 | 2,038,360 | 154,562,662 |
| 2015-01-16 | 75.28 | 75.7 | 75.99 | 73.67 | +0.69% | 6005 | 2,968,370 | 222,667,279 |
| 2015-01-15 | 72.45 | 75.18 | 75.45 | 72.35 | +3.91% | 8181 | 3,846,500 | 285,948,423 |
| 2015-01-14 | 72.505 | 72.35 | 73.385 | 71.21 | -0.21% | 7163 | 2,331,270 | 169,383,244 |
| 2015-01-13 | 70.175 | 72.505 | 73.945 | 69.52 | +3.40% | 7483 | 3,384,710 | 243,490,451 |
| 2015-01-12 | 67.8 | 70.12 | 70.12 | 67.295 | +3.27% | 5803 | 2,429,820 | 167,138,676 |
| 2015-01-09 | 67.405 | 67.9 | 68.095 | 66.8 | +0.73% | 3475 | 1,659,200 | 111,872,059 |
| 2015-01-08 | 66.855 | 67.41 | 68.1 | 66.75 | +1.06% | 7213 | 3,818,680 | 257,283,042 |
| 2015-01-06 | 66 | 66.7 | 67.44 | 65.805 | +0.63% | 3405 | 1,387,350 | 92,720,931 |
| 2015-01-05 | 65.505 | 66.285 | 68.33 | 64.68 | 0.00% | 3128 | 1,739,730 | 115,543,830 |