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) |
|---|---|---|---|---|---|---|---|---|
| 2016-12-30 | 113.8 | 114.98 | 115 | 113.11 | +1.13% | 6948 | 2,640,040 | 302,090,484 |
| 2016-12-29 | 112.8 | 113.7 | 113.72 | 111.53 | +1.40% | 6518 | 2,484,280 | 280,156,616 |
| 2016-12-28 | 113.41 | 112.13 | 113.87 | 112.02 | -1.12% | 5634 | 2,210,350 | 248,868,510 |
| 2016-12-27 | 113.9 | 113.4 | 114.59 | 113.06 | -0.40% | 4610 | 1,912,500 | 217,803,040 |
| 2016-12-26 | 111.94 | 113.85 | 114 | 111.51 | +2.13% | 8265 | 1,358,600 | 154,051,456 |
| 2016-12-23 | 110.82 | 111.48 | 112.5 | 110.29 | +0.61% | 7585 | 2,195,900 | 244,459,786 |
| 2016-12-22 | 111.79 | 110.8 | 114.3 | 110.5 | -0.97% | 10761 | 4,344,500 | 488,290,811 |
| 2016-12-21 | 113.03 | 111.88 | 114.38 | 111.7 | -1.09% | 5463 | 1,956,550 | 220,440,937 |
| 2016-12-20 | 113.21 | 113.11 | 114.7 | 111.54 | +0.19% | 9561 | 3,399,180 | 385,843,961 |
| 2016-12-19 | 115.15 | 112.9 | 115.32 | 112.42 | -1.98% | 9099 | 3,147,100 | 357,824,217 |
| 2016-12-16 | 116.01 | 115.18 | 117.5 | 114.34 | -0.58% | 14701 | 6,022,200 | 697,936,719 |
| 2016-12-15 | 114.3 | 115.85 | 116.18 | 112.5 | +3.12% | 26888 | 7,120,030 | 814,542,653 |
| 2016-12-14 | 113.78 | 112.35 | 114.8 | 111.41 | -0.72% | 28487 | 7,059,340 | 799,067,912 |
| 2016-12-13 | 110.43 | 113.17 | 113.5 | 109.62 | +3.43% | 22603 | 7,309,810 | 819,515,716 |
| 2016-12-12 | 113.63 | 109.42 | 116.78 | 108.21 | -3.17% | 29530 | 10,742,280 | 1,201,340,574 |
| 2016-12-09 | 118.4 | 113 | 118.4 | 112.7 | -4.64% | 28925 | 16,447,060 | 1,880,412,063 |
| 2016-12-08 | 121 | 118.5 | 122.1 | 118.37 | -1.67% | 13044 | 5,674,370 | 683,087,430 |
| 2016-12-07 | 116.68 | 120.51 | 121.34 | 116.55 | +3.26% | 14941 | 4,568,920 | 548,015,041 |
| 2016-12-06 | 117.79 | 116.7 | 118.3 | 115.38 | -0.64% | 13277 | 3,915,700 | 457,256,941 |
| 2016-12-05 | 114.6 | 117.45 | 117.97 | 114.6 | +2.13% | 16513 | 4,247,010 | 494,787,167 |
| 2016-12-02 | 116.9 | 115 | 116.9 | 114.31 | -0.99% | 11463 | 2,771,200 | 318,953,330 |
| 2016-12-01 | 117.33 | 116.15 | 119.25 | 115.27 | -1.52% | 14888 | 3,384,360 | 395,954,281 |
| 2016-11-30 | 122.5 | 117.94 | 124.78 | 117.72 | -4.11% | 15200 | 5,087,690 | 610,688,264 |
| 2016-11-29 | 123.32 | 123 | 123.42 | 120.8 | -0.05% | 9530 | 2,641,900 | 322,897,558 |
| 2016-11-28 | 120 | 123.06 | 124.29 | 119.79 | +3.07% | 18330 | 4,887,540 | 599,530,621 |
| 2016-11-25 | 118.49 | 119.39 | 119.91 | 115.89 | +1.18% | 20435 | 4,044,690 | 476,332,601 |
| 2016-11-24 | 117.71 | 118 | 119.5 | 116.33 | +0.94% | 12725 | 3,205,700 | 378,451,234 |
| 2016-11-23 | 117 | 116.9 | 118.1 | 115.55 | +0.34% | 12246 | 3,340,060 | 391,217,721 |
| 2016-11-22 | 114.53 | 116.5 | 116.7 | 113.02 | +1.55% | 17293 | 3,936,450 | 453,775,337 |
| 2016-11-21 | 116.02 | 114.72 | 116.68 | 114.39 | -0.68% | 24093 | 2,052,530 | 236,886,879 |
| 2016-11-18 | 117 | 115.5 | 118.79 | 114.2 | -1.50% | 7899 | 2,411,980 | 279,797,595 |
| 2016-11-17 | 115.7 | 117.26 | 118.4 | 114.8 | +1.48% | 29020 | 3,520,270 | 411,871,743 |
| 2016-11-16 | 115.19 | 115.55 | 116.86 | 113.99 | +1.02% | 16699 | 2,889,140 | 332,980,833 |
| 2016-11-15 | 118 | 114.38 | 118 | 113.88 | -2.40% | 13952 | 4,316,070 | 497,028,960 |
| 2016-11-14 | 117.7 | 117.19 | 118.66 | 115.21 | -0.14% | 18406 | 4,458,220 | 521,665,304 |
| 2016-11-11 | 112.1 | 117.35 | 118.94 | 111.51 | +4.16% | 31963 | 14,036,430 | 1,629,256,199 |
| 2016-11-10 | 103.52 | 112.66 | 113.83 | 103.52 | +8.31% | 23646 | 13,068,390 | 1,441,081,097 |
| 2016-11-09 | 101.16 | 104.02 | 105 | 100.73 | +1.39% | 11735 | 3,670,170 | 379,880,235 |
| 2016-11-08 | 104.78 | 102.59 | 105.24 | 102.5 | -2.02% | 8335 | 2,835,640 | 293,345,417 |
| 2016-11-07 | 100.16 | 104.7 | 104.78 | 99.84 | +5.02% | 13494 | 6,580,200 | 674,468,480 |
| 2016-11-03 | 98.95 | 99.7 | 100.5 | 97.75 | +0.76% | 10082 | 2,904,610 | 288,793,875 |
| 2016-11-02 | 99.98 | 98.95 | 101 | 98.5 | -1.21% | 10640 | 3,374,810 | 335,993,584 |
| 2016-11-01 | 102.62 | 100.16 | 105.16 | 100.12 | -2.33% | 21260 | 9,779,560 | 1,003,814,101 |
| 2016-10-31 | 95.2 | 102.55 | 102.6 | 94.85 | +7.05% | 21382 | 7,823,430 | 778,485,881 |
| 2016-10-28 | 96.53 | 95.8 | 96.9 | 94.33 | -0.56% | 7932 | 2,239,420 | 213,572,645 |
| 2016-10-27 | 95 | 96.34 | 98.5 | 94.8 | +1.93% | 15624 | 5,254,960 | 510,253,014 |
| 2016-10-26 | 91.93 | 94.52 | 96.63 | 91.28 | +2.85% | 15373 | 8,630,600 | 821,171,170 |
| 2016-10-25 | 89.68 | 91.9 | 92.32 | 88.61 | +2.56% | 5761 | 2,830,850 | 258,574,613 |
| 2016-10-24 | 87.71 | 89.61 | 89.79 | 87.71 | +2.17% | 5281 | 1,086,580 | 96,716,402 |
| 2016-10-21 | 90 | 87.71 | 90 | 87.18 | -2.47% | 12346 | 2,069,510 | 182,276,708 |
| 2016-10-20 | 89.88 | 89.93 | 90.1 | 88.59 | -0.08% | 19079 | 2,085,510 | 186,274,765 |
| 2016-10-19 | 90.3 | 90 | 90.93 | 89.19 | -0.41% | 4177 | 1,374,190 | 123,636,570 |
| 2016-10-18 | 89.67 | 90.37 | 90.84 | 89.26 | +0.39% | 8276 | 2,547,750 | 229,645,965 |
| 2016-10-17 | 87.31 | 90.02 | 90.42 | 85.92 | +3.42% | 9954 | 3,602,400 | 317,691,535 |
| 2016-10-14 | 88.2 | 87.04 | 88.53 | 86.25 | -0.98% | 4300 | 1,596,090 | 139,377,447 |
| 2016-10-13 | 86.23 | 87.9 | 89.16 | 85.88 | +1.33% | 5027 | 1,677,440 | 147,532,558 |
| 2016-10-12 | 85.86 | 86.75 | 87.23 | 84.61 | +1.04% | 5293 | 1,875,030 | 161,266,309 |
| 2016-10-11 | 86.92 | 85.86 | 87.55 | 85.52 | -2.27% | 4995 | 1,671,520 | 144,831,908 |
| 2016-10-10 | 86.4 | 87.85 | 87.87 | 85.94 | +1.68% | 6950 | 1,753,150 | 152,878,336 |
| 2016-10-07 | 86.3 | 86.4 | 86.93 | 85.91 | -0.07% | 4815 | 1,178,480 | 101,796,751 |
| 2016-10-06 | 84.61 | 86.46 | 86.61 | 84.2 | +2.14% | 4782 | 1,361,650 | 116,880,853 |
| 2016-10-05 | 84.66 | 84.65 | 85.31 | 83.65 | 0.00% | 7301 | 2,162,340 | 182,591,062 |
| 2016-10-04 | 84.9 | 84.65 | 85.69 | 84.05 | -0.29% | 7504 | 2,601,230 | 220,940,968 |
| 2016-10-03 | 82.95 | 84.9 | 84.9 | 82.5 | +2.36% | 4694 | 1,528,180 | 128,353,167 |
| 2016-09-30 | 85.5 | 82.94 | 85.62 | 82.18 | -2.99% | 6861 | 3,683,800 | 307,000,882 |
| 2016-09-29 | 86.35 | 85.5 | 87.63 | 85.1 | +0.47% | 5720 | 1,477,330 | 126,783,631 |
| 2016-09-28 | 85.6 | 85.1 | 86.3 | 84.82 | -0.41% | 5749 | 1,391,190 | 119,050,187 |
| 2016-09-27 | 85.8 | 85.45 | 86.88 | 84.91 | -0.29% | 6008 | 1,456,840 | 124,974,418 |
| 2016-09-26 | 87.07 | 85.7 | 87.97 | 85.12 | -1.89% | 6595 | 2,864,250 | 247,452,098 |
| 2016-09-23 | 88.51 | 87.35 | 88.98 | 86.3 | -1.79% | 8050 | 3,652,770 | 318,390,799 |
| 2016-09-22 | 87.95 | 88.94 | 89.01 | 86.67 | +1.52% | 6217 | 2,040,260 | 179,884,799 |
| 2016-09-21 | 84.87 | 87.61 | 87.94 | 84.25 | +3.24% | 8181 | 3,353,100 | 289,203,885 |
| 2016-09-20 | 81.7 | 84.86 | 84.95 | 81.66 | +3.75% | 9098 | 2,664,990 | 223,024,634 |
| 2016-09-19 | 82.98 | 81.79 | 83.68 | 81.32 | -1.15% | 8129 | 3,661,030 | 302,190,730 |
| 2016-09-16 | 85.67 | 82.74 | 86.2 | 82.41 | -3.42% | 15259 | 3,921,340 | 328,553,674 |
| 2016-09-15 | 86.19 | 85.67 | 87.06 | 84.16 | -0.63% | 12552 | 4,210,380 | 359,137,452 |
| 2016-09-14 | 88.35 | 86.21 | 89.35 | 86.15 | -2.50% | 9769 | 3,041,300 | 267,482,145 |
| 2016-09-13 | 89.04 | 88.42 | 90.13 | 88 | -0.32% | 11532 | 2,623,820 | 233,776,825 |
| 2016-09-12 | 91.16 | 88.7 | 91.16 | 88.6 | -3.35% | 10099 | 3,098,370 | 276,099,567 |
| 2016-09-09 | 91.9 | 91.77 | 91.9 | 90.53 | -0.12% | 3609 | 1,214,020 | 110,817,991 |
| 2016-09-08 | 91.12 | 91.88 | 92 | 90.93 | +0.86% | 4593 | 1,437,380 | 131,538,284 |
| 2016-09-07 | 92.54 | 91.1 | 92.59 | 91.02 | -1.21% | 6061 | 1,470,060 | 134,772,761 |
| 2016-09-06 | 91.58 | 92.22 | 92.45 | 91.02 | +0.79% | 6924 | 1,163,610 | 106,711,179 |
| 2016-09-05 | 91.8 | 91.5 | 91.86 | 90.41 | -0.08% | 6661 | 1,078,910 | 98,291,793 |
| 2016-09-02 | 90.56 | 91.57 | 92.04 | 89.2 | +1.63% | 6909 | 2,153,200 | 194,598,448 |
| 2016-09-01 | 90.7 | 90.1 | 90.88 | 89.25 | +0.11% | 5199 | 1,051,010 | 94,365,052 |
| 2016-08-31 | 90.8 | 90 | 91.7 | 89.1 | -1.32% | 12343 | 3,177,320 | 288,002,291 |
| 2016-08-30 | 90.65 | 91.2 | 91.44 | 90.2 | +0.93% | 5173 | 1,648,790 | 150,081,713 |
| 2016-08-29 | 91.39 | 90.36 | 91.53 | 90.11 | -1.25% | 5234 | 1,188,060 | 107,489,004 |
| 2016-08-26 | 92.76 | 91.5 | 93.14 | 91 | -1.56% | 6143 | 1,776,420 | 163,208,392 |
| 2016-08-25 | 94.1 | 92.95 | 94.1 | 91.8 | -0.50% | 4302 | 1,570,940 | 145,198,298 |
| 2016-08-24 | 94.6 | 93.42 | 94.74 | 92.82 | -0.76% | 6832 | 1,043,440 | 97,367,980 |
| 2016-08-23 | 92.56 | 94.14 | 94.38 | 92.29 | +1.71% | 6528 | 1,799,810 | 168,151,529 |
| 2016-08-22 | 92.55 | 92.56 | 93.27 | 91.56 | -0.15% | 4650 | 1,302,230 | 120,613,678 |
| 2016-08-19 | 92.9 | 92.7 | 93.5 | 92.21 | -0.23% | 6319 | 2,073,830 | 193,051,340 |
| 2016-08-18 | 92.28 | 92.91 | 93.07 | 90.63 | +1.32% | 8697 | 2,704,240 | 248,608,663 |
| 2016-08-17 | 92.23 | 91.7 | 93.35 | 91.7 | -0.03% | 5704 | 1,580,460 | 146,302,818 |
| 2016-08-16 | 91.91 | 91.73 | 93.4 | 91.37 | -0.09% | 6425 | 1,878,600 | 173,463,757 |
| 2016-08-15 | 91.97 | 91.81 | 93.26 | 91.5 | -0.17% | 5968 | 1,660,900 | 153,540,974 |
| 2016-08-12 | 92.29 | 91.97 | 92.29 | 90.62 | -0.03% | 4953 | 2,001,780 | 183,207,957 |
| 2016-08-11 | 92 | 92 | 92.76 | 91.44 | +0.26% | 6581 | 1,717,480 | 157,956,769 |
| 2016-08-10 | 93.73 | 91.76 | 94.38 | 91.66 | -2.65% | 6826 | 1,898,070 | 176,685,005 |
| 2016-08-09 | 93.14 | 94.26 | 94.34 | 92 | +0.94% | 9518 | 2,368,130 | 220,555,318 |
| 2016-08-08 | 93.22 | 93.38 | 94.76 | 93.1 | +0.39% | 3766 | 1,344,410 | 126,404,734 |
| 2016-08-05 | 94.11 | 93.02 | 94.3 | 92.61 | -0.67% | 5094 | 1,799,700 | 167,787,531 |
| 2016-08-04 | 93.19 | 93.65 | 94.6 | 93.12 | +0.43% | 6557 | 1,997,070 | 187,476,173 |
| 2016-08-03 | 93.4 | 93.25 | 94.4 | 92.28 | -0.60% | 6271 | 1,490,190 | 138,806,865 |
| 2016-08-02 | 93.4 | 93.81 | 94.28 | 91.1 | +0.13% | 8264 | 2,475,980 | 228,718,250 |
| 2016-08-01 | 95.41 | 93.69 | 96.27 | 93.03 | -1.68% | 9636 | 3,073,910 | 289,664,294 |
| 2016-07-29 | 92.2 | 95.29 | 96.7 | 91.31 | +3.32% | 11393 | 4,189,960 | 396,666,156 |
| 2016-07-28 | 90.93 | 92.23 | 93.4 | 89.6 | +1.57% | 6591 | 1,984,840 | 181,881,567 |
| 2016-07-27 | 92.55 | 90.8 | 94 | 90.73 | -2.92% | 9231 | 3,806,650 | 351,019,781 |
| 2016-07-26 | 90.09 | 93.53 | 93.53 | 89.51 | +3.97% | 7089 | 2,321,620 | 212,538,070 |
| 2016-07-25 | 91.21 | 89.96 | 91.4 | 88.88 | -0.42% | 5381 | 2,456,430 | 221,456,496 |
| 2016-07-22 | 91.26 | 90.34 | 92.63 | 90.3 | -1.68% | 3522 | 1,502,930 | 136,908,623 |
| 2016-07-21 | 93.7 | 91.88 | 94.12 | 91.5 | -1.94% | 5463 | 1,791,970 | 165,734,285 |
| 2016-07-20 | 92.66 | 93.7 | 94.49 | 92.35 | +0.79% | 8927 | 3,345,020 | 313,014,958 |
| 2016-07-19 | 89.65 | 92.97 | 93.54 | 89.01 | +3.59% | 8983 | 3,963,360 | 363,998,133 |
| 2016-07-18 | 89.71 | 89.75 | 90.62 | 88.04 | -0.71% | 4000 | 1,612,870 | 144,003,976 |
| 2016-07-15 | 88.2 | 90.39 | 90.58 | 88.04 | +2.04% | 8384 | 2,286,490 | 204,193,906 |
| 2016-07-14 | 87.6 | 88.58 | 89.45 | 87.49 | +0.84% | 5006 | 2,048,020 | 181,395,557 |
| 2016-07-13 | 86.44 | 87.84 | 88.6 | 86.06 | +1.20% | 5686 | 2,636,930 | 231,094,711 |
| 2016-07-12 | 84.97 | 86.8 | 87.5 | 83.8 | +3.03% | 9380 | 3,979,480 | 340,768,372 |
| 2016-07-11 | 84.48 | 84.25 | 85 | 83.6 | -0.32% | 3600 | 1,370,010 | 115,543,592 |
| 2016-07-08 | 81.2 | 84.52 | 84.52 | 79.53 | +4.15% | 16253 | 4,164,590 | 342,916,288 |
| 2016-07-07 | 84 | 81.15 | 84.47 | 80.54 | -3.55% | 10163 | 2,836,000 | 233,529,799 |
| 2016-07-06 | 82.16 | 84.14 | 84.4 | 81.3 | +2.46% | 9542 | 3,450,610 | 289,327,454 |
| 2016-07-05 | 83.78 | 82.12 | 83.78 | 81.81 | -2.37% | 4078 | 1,132,560 | 93,588,130 |
| 2016-07-04 | 83.81 | 84.11 | 84.11 | 82.2 | +0.49% | 5832 | 1,349,220 | 112,061,688 |
| 2016-07-01 | 82.82 | 83.7 | 83.7 | 82.73 | +0.84% | 3089 | 1,105,540 | 92,157,001 |
| 2016-06-30 | 83.15 | 83 | 83.63 | 82.14 | -0.49% | 5118 | 1,294,230 | 107,500,237 |
| 2016-06-29 | 82.65 | 83.41 | 83.93 | 82.35 | +0.92% | 7195 | 3,473,610 | 289,411,927 |
| 2016-06-28 | 79.7 | 82.65 | 82.65 | 78.63 | +4.62% | 7158 | 2,848,260 | 231,889,123 |
| 2016-06-27 | 81.15 | 79 | 82.24 | 78.54 | -2.54% | 5689 | 1,868,500 | 149,938,033 |
| 2016-06-24 | 79.77 | 81.06 | 81.4 | 78.08 | -0.60% | 26097 | 5,649,200 | 452,816,571 |
| 2016-06-23 | 81.62 | 81.55 | 82.5 | 81.19 | -0.15% | 4036 | 1,491,790 | 122,110,429 |
| 2016-06-22 | 80.6 | 81.67 | 82.69 | 80.02 | +1.58% | 9161 | 3,440,290 | 281,419,030 |
| 2016-06-21 | 79.96 | 80.4 | 80.9 | 79.18 | +0.20% | 5434 | 1,296,480 | 104,004,903 |
| 2016-06-20 | 79.84 | 80.24 | 80.68 | 78.84 | +0.43% | 2456 | 1,282,300 | 102,278,271 |
| 2016-06-17 | 79.49 | 79.9 | 80.37 | 78.5 | +1.46% | 6891 | 2,496,960 | 198,893,076 |
| 2016-06-16 | 78.3 | 78.75 | 79.09 | 77.5 | -0.33% | 6373 | 1,936,700 | 151,658,143 |
| 2016-06-15 | 79.49 | 79.01 | 79.65 | 77.74 | -0.24% | 7325 | 2,550,900 | 200,678,480 |
| 2016-06-14 | 77 | 79.2 | 79.3 | 76.26 | +1.93% | 10823 | 2,611,080 | 204,310,239 |
| 2016-06-10 | 77.9 | 77.7 | 79.45 | 75.53 | -3.49% | 13180 | 7,783,060 | 604,407,188 |
| 2016-06-09 | 80 | 80.51 | 80.96 | 79.5 | +0.65% | 6026 | 2,563,950 | 205,899,853 |
| 2016-06-08 | 81.02 | 79.99 | 82.24 | 79.64 | -1.27% | 7039 | 3,159,900 | 254,663,345 |
| 2016-06-07 | 81.3 | 81.02 | 81.7 | 80.6 | +0.36% | 9645 | 3,934,640 | 319,442,821 |
| 2016-06-06 | 80.9 | 80.73 | 81.45 | 80.36 | +0.35% | 5818 | 3,115,530 | 251,637,405 |
| 2016-06-03 | 81.48 | 80.45 | 82.04 | 79.05 | -0.90% | 8197 | 3,165,520 | 254,623,324 |
| 2016-06-02 | 84.4 | 81.18 | 84.4 | 80.12 | -3.36% | 10174 | 3,822,160 | 312,737,765 |
| 2016-06-01 | 85.25 | 84 | 86.47 | 83.04 | -2.31% | 8435 | 2,091,430 | 175,978,110 |
| 2016-05-31 | 85.5 | 85.99 | 86.5 | 84.13 | +0.40% | 7160 | 2,287,050 | 194,540,395 |
| 2016-05-30 | 85.9 | 85.65 | 85.9 | 84.88 | +0.29% | 3269 | 841,600 | 71,906,639 |
| 2016-05-27 | 84.3 | 85.4 | 86.12 | 84.3 | +0.90% | 3720 | 1,037,240 | 88,652,175 |
| 2016-05-26 | 84.8 | 84.64 | 86.08 | 83.73 | +0.09% | 8216 | 2,351,960 | 200,036,268 |
| 2016-05-25 | 83.12 | 84.56 | 85.1 | 83.1 | +1.82% | 7120 | 1,938,440 | 163,543,753 |
| 2016-05-24 | 82.43 | 83.05 | 83.72 | 82.4 | +0.30% | 3974 | 1,620,750 | 135,077,370 |
| 2016-05-23 | 84.82 | 82.8 | 84.98 | 82.11 | -2.57% | 8509 | 2,841,890 | 236,436,700 |
| 2016-05-20 | 84.46 | 84.98 | 85.4 | 84 | +1.02% | 3663 | 1,108,090 | 93,916,967 |
| 2016-05-19 | 86.19 | 84.12 | 86.19 | 84.02 | -2.41% | 5337 | 1,725,810 | 146,130,620 |
| 2016-05-18 | 85.5 | 86.2 | 86.59 | 84.68 | +0.97% | 3429 | 1,222,080 | 104,874,284 |
| 2016-05-17 | 86.45 | 85.37 | 86.74 | 84 | -0.97% | 11185 | 2,186,300 | 185,492,125 |
| 2016-05-16 | 84.09 | 86.21 | 87 | 84.09 | +3.06% | 8224 | 3,012,160 | 258,379,366 |
| 2016-05-13 | 83.8 | 83.65 | 84.19 | 83 | -0.35% | 5954 | 1,683,800 | 140,724,299 |
| 2016-05-12 | 85.3 | 83.94 | 85.84 | 83.55 | -1.08% | 7523 | 3,589,090 | 304,041,015 |
| 2016-05-11 | 83.59 | 84.86 | 86.1 | 83 | +1.75% | 7778 | 3,504,290 | 295,900,377 |
| 2016-05-10 | 86.41 | 83.4 | 87.33 | 82.35 | -4.25% | 9967 | 3,815,260 | 322,059,835 |
| 2016-05-06 | 84.2 | 87.1 | 87.25 | 83.26 | +3.46% | 9916 | 3,605,650 | 309,460,478 |
| 2016-05-05 | 83.97 | 84.19 | 85 | 81.79 | +0.65% | 10841 | 5,613,060 | 468,183,041 |
| 2016-05-04 | 87.37 | 83.65 | 88.9 | 83.5 | -6.27% | 19897 | 7,017,040 | 594,771,085 |
| 2016-04-29 | 88.5 | 89.25 | 89.4 | 85.75 | +1.08% | 9066 | 3,540,290 | 308,136,761 |
| 2016-04-28 | 90.13 | 88.3 | 91.16 | 87.81 | -2.21% | 8696 | 3,092,090 | 274,173,180 |
| 2016-04-27 | 92.05 | 90.3 | 92.37 | 90.12 | -1.90% | 8633 | 2,636,670 | 239,163,058 |
| 2016-04-26 | 93.8 | 92.05 | 93.8 | 90.31 | -0.81% | 12153 | 4,491,930 | 412,427,078 |
| 2016-04-25 | 91.83 | 92.8 | 94.45 | 91.75 | +0.86% | 10386 | 3,630,630 | 339,524,642 |
| 2016-04-22 | 93.58 | 92.01 | 93.78 | 91.01 | -1.41% | 12291 | 4,366,520 | 401,699,351 |
| 2016-04-21 | 94.12 | 93.33 | 95.8 | 92.1 | -1.45% | 10089 | 4,526,280 | 425,803,292 |
| 2016-04-20 | 90.09 | 94.7 | 94.8 | 88.96 | +4.41% | 13137 | 5,754,070 | 532,704,376 |
| 2016-04-19 | 87.87 | 90.7 | 91.44 | 87.42 | +3.42% | 9685 | 4,252,330 | 383,520,757 |
| 2016-04-18 | 87.61 | 87.7 | 88.88 | 87.12 | -0.59% | 8135 | 2,689,150 | 236,672,251 |
| 2016-04-15 | 86.7 | 88.22 | 88.99 | 86.69 | +0.94% | 11745 | 4,353,150 | 383,854,767 |
| 2016-04-14 | 85.6 | 87.4 | 88.65 | 85.27 | +1.92% | 14617 | 4,905,840 | 428,253,258 |
| 2016-04-13 | 87.2 | 85.75 | 88.33 | 83.5 | -1.61% | 10071 | 4,534,830 | 390,085,138 |
| 2016-04-12 | 89.52 | 87.15 | 89.53 | 87.15 | -2.63% | 6549 | 2,175,610 | 191,798,934 |
| 2016-04-11 | 90.5 | 89.5 | 91 | 89.14 | -0.65% | 5424 | 2,303,240 | 207,300,609 |
| 2016-04-08 | 89.8 | 90.09 | 91.5 | 88.25 | +0.32% | 8150 | 3,648,830 | 328,486,635 |
| 2016-04-07 | 88.13 | 89.8 | 89.87 | 88 | +1.91% | 5618 | 2,596,610 | 231,947,048 |
| 2016-04-06 | 88.48 | 88.12 | 88.65 | 86.25 | +0.08% | 6824 | 2,713,290 | 237,533,316 |
| 2016-04-05 | 88.46 | 88.05 | 89.15 | 87.76 | -1.22% | 8421 | 2,311,490 | 204,067,162 |
| 2016-04-04 | 86.46 | 89.14 | 89.49 | 85.62 | +3.31% | 13971 | 5,199,800 | 458,969,625 |
| 2016-04-01 | 82.31 | 86.28 | 86.71 | 82.21 | +3.50% | 11259 | 5,619,500 | 476,021,888 |
| 2016-03-31 | 84.1 | 83.36 | 84.78 | 82.85 | -1.34% | 8301 | 2,901,260 | 242,766,983 |
| 2016-03-30 | 82.8 | 84.49 | 85.7 | 82.07 | +2.26% | 10347 | 3,987,240 | 335,229,580 |
| 2016-03-29 | 83.28 | 82.62 | 83.96 | 80.05 | -0.34% | 8259 | 3,485,220 | 288,694,834 |
| 2016-03-28 | 82.09 | 82.9 | 83.73 | 81.07 | +0.99% | 8092 | 2,521,800 | 207,652,164 |
| 2016-03-25 | 83.65 | 82.09 | 83.85 | 81.7 | -1.37% | 2889 | 954,410 | 78,588,469 |
| 2016-03-24 | 83.47 | 83.23 | 84.44 | 81.41 | +0.06% | 27828 | 4,675,730 | 387,218,170 |
| 2016-03-23 | 81.68 | 83.18 | 84.24 | 80.85 | +2.19% | 15249 | 5,891,480 | 489,310,747 |
| 2016-03-22 | 79.86 | 81.4 | 81.85 | 79.43 | +1.75% | 10478 | 4,902,970 | 396,169,084 |
| 2016-03-21 | 80.15 | 80 | 81.34 | 79 | -0.90% | 7816 | 3,263,430 | 261,274,017 |
| 2016-03-18 | 77.94 | 80.73 | 81.5 | 77.11 | +3.16% | 10499 | 4,750,100 | 378,528,820 |
| 2016-03-17 | 78.94 | 78.26 | 80.3 | 77.97 | -0.86% | 12125 | 4,372,680 | 346,458,566 |
| 2016-03-16 | 78.47 | 78.94 | 79 | 77.33 | +0.61% | 7471 | 2,604,520 | 204,105,398 |
| 2016-03-15 | 80.01 | 78.46 | 81.11 | 78.02 | -1.93% | 12506 | 5,693,270 | 451,211,316 |
| 2016-03-14 | 78.15 | 80 | 80.33 | 77 | +2.42% | 10815 | 5,828,930 | 461,103,142 |
| 2016-03-11 | 76.4 | 78.11 | 78.11 | 74.9 | +2.22% | 9898 | 3,373,990 | 258,155,207 |
| 2016-03-10 | 77 | 76.41 | 77.15 | 75.31 | -0.89% | 7869 | 2,724,720 | 207,432,953 |
| 2016-03-09 | 76.98 | 77.1 | 77.8 | 76.6 | +0.52% | 7855 | 3,679,010 | 284,010,787 |
| 2016-03-07 | 75.54 | 76.7 | 77.05 | 75.35 | +1.48% | 8139 | 2,713,570 | 207,136,043 |
| 2016-03-04 | 74.43 | 75.58 | 75.86 | 72.91 | +1.45% | 11225 | 4,093,820 | 303,528,372 |
| 2016-03-03 | 74 | 74.5 | 74.99 | 73.42 | +0.59% | 7051 | 2,346,980 | 173,912,131 |
| 2016-03-02 | 73.34 | 74.06 | 74.1 | 72.77 | +1.00% | 7075 | 2,476,660 | 182,199,769 |
| 2016-03-01 | 73.8 | 73.33 | 73.95 | 72.6 | -0.37% | 5521 | 2,059,480 | 151,002,064 |
| 2016-02-29 | 72.95 | 73.6 | 73.7 | 71.6 | +0.82% | 8221 | 2,948,700 | 213,994,045 |
| 2016-02-26 | 74.2 | 73 | 75.18 | 72.21 | -1.59% | 15668 | 6,691,330 | 490,744,823 |
| 2016-02-25 | 74.16 | 74.18 | 75.52 | 73.09 | -0.24% | 8198 | 3,201,200 | 237,821,943 |
| 2016-02-24 | 74.46 | 74.36 | 74.81 | 73.26 | -0.40% | 6402 | 2,240,280 | 165,815,029 |
| 2016-02-22 | 72.7 | 74.66 | 74.84 | 72.42 | +2.72% | 7123 | 2,519,800 | 186,042,799 |
| 2016-02-20 | 73.18 | 72.68 | 73.4 | 72.37 | -0.83% | 2151 | 541,220 | 39,448,443 |
| 2016-02-19 | 73.94 | 73.29 | 74.03 | 71.77 | -1.11% | 10249 | 5,629,840 | 409,129,558 |
| 2016-02-18 | 74.8 | 74.11 | 76.15 | 74 | -1.91% | 8356 | 4,680,120 | 350,812,420 |
| 2016-02-17 | 77.24 | 75.55 | 78.16 | 75.02 | -1.93% | 16820 | 8,222,140 | 629,335,067 |
| 2016-02-16 | 75 | 77.04 | 77.57 | 74.13 | +2.72% | 17591 | 7,949,320 | 606,151,011 |
| 2016-02-15 | 73.4 | 75 | 75.12 | 72.78 | +2.80% | 9755 | 4,703,470 | 349,221,657 |
| 2016-02-12 | 72.32 | 72.96 | 73.5 | 71.83 | +0.91% | 8475 | 3,712,050 | 269,724,868 |
| 2016-02-11 | 70.89 | 72.3 | 72.35 | 69.91 | +1.83% | 12036 | 5,847,430 | 417,134,915 |
| 2016-02-10 | 69.82 | 71 | 71.44 | 69.54 | +1.28% | 8176 | 3,643,430 | 257,657,691 |
| 2016-02-09 | 69.82 | 70.1 | 70.5 | 69.17 | +0.29% | 11015 | 5,088,590 | 354,580,265 |
| 2016-02-08 | 70.5 | 69.9 | 71 | 68.8 | -1.55% | 17160 | 7,432,340 | 516,249,351 |
| 2016-02-05 | 68.51 | 71 | 71.05 | 67.28 | +3.21% | 11173 | 6,817,100 | 472,798,391 |
| 2016-02-04 | 68.5 | 68.79 | 69 | 67.93 | +0.42% | 7461 | 4,143,240 | 284,333,136 |
| 2016-02-03 | 67.74 | 68.5 | 68.97 | 67.25 | +0.96% | 8686 | 4,716,830 | 321,498,243 |
| 2016-02-02 | 65.99 | 67.85 | 68.18 | 65.57 | +2.76% | 13547 | 7,643,320 | 515,920,871 |
| 2016-02-01 | 65.5 | 66.03 | 67.14 | 65.33 | +0.81% | 15820 | 5,553,800 | 368,962,407 |
| 2016-01-29 | 64.61 | 65.5 | 66.3 | 63.34 | +1.38% | 9540 | 6,438,560 | 414,887,273 |
| 2016-01-28 | 66.02 | 64.61 | 67.03 | 64.2 | -2.25% | 22096 | 9,817,530 | 644,878,559 |
| 2016-01-27 | 63.7 | 66.1 | 66.1 | 63.7 | +3.95% | 19395 | 9,838,790 | 640,333,061 |
| 2016-01-26 | 61.6 | 63.59 | 63.68 | 61.31 | +1.91% | 11789 | 5,371,030 | 337,898,643 |
| 2016-01-25 | 62.11 | 62.4 | 62.87 | 60.38 | +0.65% | 10285 | 4,116,620 | 255,372,721 |
| 2016-01-22 | 60.55 | 62 | 62.1 | 60.4 | +3.16% | 12764 | 5,868,490 | 359,989,554 |
| 2016-01-21 | 57.54 | 60.1 | 60.25 | 57.53 | +5.07% | 10395 | 4,858,950 | 287,786,689 |
| 2016-01-20 | 57.52 | 57.2 | 58.19 | 56.6 | -2.04% | 10059 | 4,872,560 | 279,174,403 |
| 2016-01-19 | 58.61 | 58.39 | 60.09 | 57.64 | +0.43% | 10310 | 4,890,250 | 288,957,571 |
| 2016-01-18 | 56.51 | 58.14 | 58.27 | 55.51 | +1.11% | 8790 | 4,832,260 | 276,553,367 |
| 2016-01-15 | 60.02 | 57.5 | 60.51 | 57 | -4.41% | 18141 | 7,753,860 | 451,850,109 |
| 2016-01-14 | 60.6 | 60.15 | 61.1 | 59.36 | -1.49% | 10542 | 5,980,320 | 358,632,642 |
| 2016-01-13 | 61.02 | 61.06 | 62.59 | 60.96 | +0.25% | 7544 | 3,932,030 | 243,170,982 |
| 2016-01-12 | 59.31 | 60.91 | 61.26 | 58.84 | +2.65% | 9012 | 3,880,460 | 233,495,916 |
| 2016-01-11 | 58.8 | 59.34 | 59.95 | 58.5 | -2.32% | 8129 | 4,210,170 | 249,519,336 |
| 2016-01-06 | 60.7 | 60.75 | 61.2 | 60.12 | 0.00% | 5158 | 2,324,270 | 140,836,127 |
| 2016-01-05 | 60.22 | 60.75 | 60.92 | 59.53 | -1.19% | 11936 | 4,784,740 | 288,543,509 |
| 2016-01-04 | 62.99 | 61.48 | 63 | 61.11 | 0.00% | 6133 | 3,601,280 | 221,700,258 |