НЛМК (Новолипецкий металлургический комбинат)
NLMK
92.84 ₽ -0.96% ↓История котировок NLMK
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2017-12-29 | 147 | 147.22 | 148.47 | 146.64 | +0.15% | 10553 | 2,085,620 | 307,806,376 |
| 2017-12-28 | 147.87 | 147 | 149.3 | 146.52 | -0.84% | 8445 | 2,065,830 | 305,483,190 |
| 2017-12-27 | 147.17 | 148.25 | 148.7 | 145.5 | +0.69% | 6581 | 2,410,430 | 356,464,171 |
| 2017-12-26 | 145.12 | 147.23 | 148.97 | 145.01 | +1.54% | 10535 | 2,469,130 | 363,071,750 |
| 2017-12-25 | 146.42 | 145 | 146.42 | 144.65 | -1.02% | 3170 | 542,950 | 78,864,097 |
| 2017-12-22 | 145.4 | 146.5 | 146.5 | 143.68 | +0.51% | 7409 | 1,405,410 | 204,041,011 |
| 2017-12-21 | 141.91 | 145.75 | 146.95 | 141.19 | +2.75% | 11104 | 3,074,180 | 444,649,396 |
| 2017-12-20 | 141.03 | 141.85 | 143.12 | 140.23 | +0.21% | 9869 | 2,233,890 | 317,485,546 |
| 2017-12-19 | 142 | 141.55 | 142.58 | 140.6 | -0.18% | 8177 | 2,438,810 | 345,370,000 |
| 2017-12-18 | 142 | 141.8 | 144.45 | 140.88 | -0.11% | 12053 | 2,485,230 | 354,734,236 |
| 2017-12-15 | 142.74 | 141.95 | 143.09 | 140.5 | -0.55% | 25346 | 3,145,600 | 445,527,668 |
| 2017-12-14 | 144 | 142.74 | 144.76 | 142.17 | -1.08% | 9270 | 2,325,040 | 332,509,140 |
| 2017-12-13 | 145.34 | 144.3 | 145.38 | 142.81 | -1.28% | 10896 | 2,358,520 | 339,438,460 |
| 2017-12-12 | 147 | 146.17 | 147.2 | 142.65 | -0.77% | 12392 | 3,703,360 | 535,189,923 |
| 2017-12-11 | 139 | 147.3 | 147.3 | 138.46 | +6.08% | 17338 | 5,155,360 | 738,935,438 |
| 2017-12-08 | 139.2 | 138.86 | 141.96 | 138.06 | -0.24% | 14274 | 3,627,950 | 506,249,686 |
| 2017-12-07 | 138.68 | 139.2 | 140.37 | 136.89 | +0.32% | 18010 | 4,735,640 | 657,117,754 |
| 2017-12-06 | 133.65 | 138.76 | 138.76 | 133 | +3.58% | 13005 | 4,699,160 | 637,577,976 |
| 2017-12-05 | 134.35 | 133.96 | 134.66 | 131.97 | -0.26% | 8148 | 2,378,210 | 317,406,778 |
| 2017-12-04 | 130.22 | 134.31 | 135 | 129.95 | +3.14% | 11956 | 4,428,700 | 587,961,289 |
| 2017-12-01 | 131.49 | 130.22 | 131.6 | 129.49 | -1.53% | 8939 | 3,863,410 | 503,249,980 |
| 2017-11-30 | 130.1 | 132.25 | 132.25 | 128.01 | +1.79% | 56583 | 8,292,720 | 1,084,213,331 |
| 2017-11-29 | 131.7 | 129.93 | 131.7 | 128.2 | -1.04% | 11173 | 3,271,180 | 424,498,892 |
| 2017-11-28 | 129.66 | 131.3 | 131.74 | 128.25 | +1.78% | 10010 | 3,065,970 | 399,542,826 |
| 2017-11-27 | 132 | 129 | 132.2 | 128.9 | -2.40% | 17154 | 3,223,760 | 419,187,353 |
| 2017-11-24 | 133 | 132.17 | 133.12 | 131.61 | -0.44% | 4788 | 1,576,130 | 208,320,769 |
| 2017-11-23 | 133.01 | 132.76 | 133.13 | 131.75 | -0.07% | 5352 | 1,339,240 | 177,195,248 |
| 2017-11-22 | 135.18 | 132.85 | 135.23 | 132.4 | -1.53% | 4764 | 1,923,540 | 256,221,153 |
| 2017-11-21 | 132.17 | 134.92 | 136.05 | 132.02 | +2.45% | 16122 | 3,186,810 | 427,035,336 |
| 2017-11-20 | 132.51 | 131.69 | 133.24 | 131.25 | -0.52% | 4448 | 1,693,830 | 223,850,214 |
| 2017-11-17 | 133.37 | 132.38 | 134.2 | 132.25 | -0.69% | 6264 | 1,861,320 | 247,704,842 |
| 2017-11-16 | 132.88 | 133.3 | 134.92 | 132.24 | +0.60% | 14421 | 3,729,580 | 498,531,746 |
| 2017-11-15 | 135 | 132.5 | 135.22 | 132.5 | -1.19% | 8091 | 3,106,590 | 415,610,339 |
| 2017-11-14 | 132.34 | 134.1 | 136.55 | 132.3 | +1.86% | 12990 | 4,535,610 | 611,248,015 |
| 2017-11-13 | 131.19 | 131.65 | 132.7 | 131 | +0.63% | 7582 | 2,376,500 | 313,808,778 |
| 2017-11-10 | 130.02 | 130.83 | 132.4 | 129 | +0.64% | 10289 | 3,129,820 | 409,122,207 |
| 2017-11-09 | 132.89 | 130 | 132.89 | 129.2 | -1.52% | 15725 | 5,476,210 | 712,885,600 |
| 2017-11-08 | 132.15 | 132 | 133 | 131.4 | -0.10% | 6693 | 2,583,260 | 341,490,623 |
| 2017-11-07 | 131.92 | 132.13 | 132.99 | 130.52 | +0.51% | 19229 | 5,273,490 | 694,239,687 |
| 2017-11-03 | 132.45 | 131.46 | 133.5 | 131.11 | -0.75% | 8242 | 2,526,930 | 333,737,243 |
| 2017-11-02 | 134.03 | 132.45 | 134.71 | 131.07 | -1.18% | 25096 | 2,866,190 | 379,941,572 |
| 2017-11-01 | 133.87 | 134.03 | 135.25 | 133.22 | +0.62% | 9912 | 2,105,970 | 283,181,811 |
| 2017-10-31 | 133.31 | 133.21 | 134.9 | 133.15 | -0.08% | 13975 | 4,320,960 | 579,864,291 |
| 2017-10-30 | 135.25 | 133.31 | 135.25 | 132.88 | -1.43% | 11819 | 4,469,390 | 596,610,131 |
| 2017-10-27 | 135 | 135.25 | 135.38 | 132.87 | +0.13% | 14133 | 3,732,550 | 501,330,288 |
| 2017-10-26 | 133.21 | 135.07 | 135.47 | 133.11 | +1.21% | 11120 | 2,597,620 | 349,484,741 |
| 2017-10-25 | 137.12 | 133.45 | 137.39 | 133.12 | -2.70% | 10575 | 3,719,100 | 499,714,221 |
| 2017-10-24 | 134.03 | 137.15 | 137.15 | 134.03 | +2.33% | 13753 | 4,625,080 | 629,655,166 |
| 2017-10-23 | 131.41 | 134.03 | 134.86 | 131 | +2.51% | 8845 | 3,230,190 | 429,016,523 |
| 2017-10-20 | 132.02 | 130.75 | 133.87 | 130.38 | -0.87% | 9204 | 3,295,680 | 435,559,822 |
| 2017-10-19 | 134.55 | 131.9 | 134.75 | 131.55 | -1.71% | 8926 | 3,229,500 | 429,198,204 |
| 2017-10-18 | 137.2 | 134.2 | 137.2 | 133.8 | -1.64% | 9766 | 3,187,720 | 431,377,906 |
| 2017-10-17 | 136.29 | 136.44 | 136.58 | 134.28 | +0.11% | 8872 | 3,233,890 | 438,341,000 |
| 2017-10-16 | 133.1 | 136.29 | 136.75 | 133.1 | +2.47% | 13891 | 3,962,090 | 537,065,469 |
| 2017-10-13 | 133.25 | 133 | 134.3 | 132.33 | +0.32% | 8142 | 2,347,060 | 312,897,341 |
| 2017-10-12 | 135.95 | 132.58 | 136.09 | 132.05 | -2.44% | 15571 | 4,467,610 | 595,816,861 |
| 2017-10-11 | 134.68 | 135.89 | 135.89 | 134.01 | -1.10% | 15744 | 5,713,690 | 770,223,489 |
| 2017-10-10 | 138.69 | 137.4 | 138.69 | 136.1 | -0.94% | 10258 | 5,234,130 | 717,798,350 |
| 2017-10-09 | 138.21 | 138.7 | 138.94 | 137.5 | +0.53% | 6701 | 3,109,260 | 429,502,268 |
| 2017-10-06 | 136.01 | 137.97 | 138.1 | 135.53 | +1.46% | 9208 | 3,984,020 | 543,670,830 |
| 2017-10-05 | 137.18 | 135.99 | 137.18 | 134.85 | -0.48% | 4755 | 2,035,120 | 276,809,550 |
| 2017-10-04 | 136.7 | 136.65 | 137.25 | 135.9 | -0.04% | 4346 | 1,090,180 | 148,872,773 |
| 2017-10-03 | 137.17 | 136.7 | 137.56 | 135.9 | +0.37% | 7414 | 2,525,500 | 345,328,253 |
| 2017-10-02 | 132.29 | 136.2 | 136.21 | 131.52 | +2.96% | 12142 | 4,297,100 | 580,318,758 |
| 2017-09-29 | 131.49 | 132.29 | 132.89 | 130.8 | +0.86% | 5673 | 1,669,180 | 219,859,364 |
| 2017-09-28 | 132.02 | 131.16 | 132.57 | 128.64 | -0.82% | 7709 | 1,994,000 | 262,005,446 |
| 2017-09-27 | 132.67 | 132.25 | 132.97 | 131.05 | +0.08% | 7512 | 3,094,300 | 408,069,685 |
| 2017-09-26 | 128.79 | 132.15 | 133.49 | 128.21 | +2.66% | 11697 | 3,629,720 | 478,456,974 |
| 2017-09-25 | 128.66 | 128.73 | 129.29 | 127.01 | +0.06% | 8623 | 2,307,500 | 295,295,008 |
| 2017-09-22 | 127.1 | 128.65 | 129.51 | 125.51 | +0.90% | 11788 | 4,174,980 | 532,209,233 |
| 2017-09-21 | 130 | 127.5 | 130.44 | 127.49 | -1.41% | 12159 | 3,106,120 | 399,034,280 |
| 2017-09-20 | 129.65 | 129.32 | 129.97 | 128.11 | +0.33% | 11906 | 3,524,450 | 454,736,605 |
| 2017-09-19 | 131.35 | 128.9 | 131.65 | 128.7 | -1.90% | 12049 | 3,836,310 | 498,278,265 |
| 2017-09-18 | 131.5 | 131.4 | 133 | 130.52 | +0.44% | 11300 | 2,938,680 | 386,864,288 |
| 2017-09-15 | 132.75 | 130.83 | 133.64 | 130.83 | -0.90% | 11803 | 3,501,980 | 462,223,305 |
| 2017-09-14 | 133.44 | 132.02 | 133.91 | 131.87 | -1.06% | 9301 | 2,716,490 | 360,176,982 |
| 2017-09-13 | 134.15 | 133.44 | 135.98 | 133.1 | -0.77% | 16205 | 4,620,290 | 621,486,086 |
| 2017-09-12 | 130.9 | 134.48 | 134.58 | 130.83 | +2.89% | 9934 | 2,616,330 | 347,527,445 |
| 2017-09-11 | 131.4 | 130.7 | 133.04 | 130.7 | -0.53% | 15463 | 3,456,440 | 455,549,796 |
| 2017-09-08 | 129 | 131.4 | 131.4 | 128.36 | +2.10% | 12728 | 3,324,070 | 434,268,754 |
| 2017-09-07 | 132.05 | 128.7 | 132.43 | 128 | -2.87% | 13978 | 4,779,760 | 619,460,441 |
| 2017-09-06 | 131.64 | 132.5 | 132.77 | 128.07 | +0.76% | 13768 | 4,747,910 | 618,016,007 |
| 2017-09-05 | 133 | 131.5 | 133.89 | 131.03 | -0.83% | 9612 | 3,524,590 | 466,269,125 |
| 2017-09-04 | 136.85 | 132.6 | 136.9 | 132.21 | -3.09% | 10416 | 3,929,260 | 526,602,458 |
| 2017-09-01 | 139.22 | 136.83 | 139.49 | 136.03 | -2.21% | 8031 | 3,972,200 | 547,353,384 |
| 2017-08-31 | 133.99 | 139.92 | 139.92 | 133.5 | +4.11% | 21296 | 8,198,270 | 1,125,046,278 |
| 2017-08-30 | 128.1 | 134.39 | 134.45 | 127.2 | +4.91% | 19126 | 6,033,650 | 792,320,571 |
| 2017-08-29 | 127.53 | 128.1 | 128.1 | 126 | +0.16% | 10244 | 2,430,040 | 308,689,832 |
| 2017-08-28 | 127.64 | 127.9 | 127.9 | 126.34 | +0.20% | 7694 | 1,655,690 | 210,590,395 |
| 2017-08-25 | 127.92 | 127.64 | 128.7 | 127.54 | -0.34% | 8146 | 2,903,770 | 372,129,159 |
| 2017-08-24 | 128.02 | 128.08 | 128.89 | 126.07 | -0.56% | 22000 | 3,425,730 | 435,756,758 |
| 2017-08-23 | 126.17 | 128.8 | 128.8 | 125.21 | +2.06% | 26095 | 4,506,800 | 571,944,252 |
| 2017-08-22 | 126.78 | 126.2 | 127.33 | 125.42 | -0.24% | 33912 | 2,962,660 | 374,344,295 |
| 2017-08-21 | 127.8 | 126.5 | 128.91 | 126.2 | -0.78% | 11030 | 3,452,870 | 438,672,767 |
| 2017-08-18 | 128.97 | 127.49 | 129.21 | 126.66 | -1.02% | 17616 | 3,319,130 | 423,802,136 |
| 2017-08-17 | 131.05 | 128.81 | 131.5 | 128.73 | -2.02% | 10585 | 2,526,960 | 327,107,089 |
| 2017-08-16 | 130.57 | 131.47 | 132.29 | 129.86 | +1.19% | 19950 | 5,929,500 | 777,251,522 |
| 2017-08-15 | 131.46 | 129.92 | 131.72 | 128.93 | -1.35% | 13734 | 3,221,560 | 419,280,774 |
| 2017-08-14 | 134 | 131.7 | 134.1 | 131.01 | -1.20% | 8061 | 2,859,890 | 378,366,112 |
| 2017-08-11 | 133 | 133.3 | 133.68 | 130.9 | -0.31% | 26256 | 7,044,870 | 930,701,071 |
| 2017-08-10 | 134.88 | 133.72 | 135.4 | 133.31 | -0.65% | 11642 | 3,447,850 | 462,241,186 |
| 2017-08-09 | 133.39 | 134.6 | 135 | 133.1 | +0.91% | 8209 | 3,421,180 | 458,660,883 |
| 2017-08-08 | 133.49 | 133.39 | 134.7 | 132.75 | -0.07% | 20262 | 5,554,880 | 742,658,717 |
| 2017-08-07 | 129.95 | 133.49 | 133.77 | 129.06 | +3.68% | 21802 | 6,113,220 | 807,061,493 |
| 2017-08-04 | 129.02 | 128.75 | 129.57 | 127.75 | -0.43% | 10180 | 3,789,180 | 487,614,456 |
| 2017-08-03 | 128 | 129.3 | 129.62 | 127.65 | +1.02% | 17177 | 5,099,350 | 654,649,761 |
| 2017-08-02 | 125.53 | 128 | 128 | 125.53 | +1.64% | 8338 | 3,776,380 | 479,916,653 |
| 2017-08-01 | 125.54 | 125.93 | 127.1 | 125.48 | +0.74% | 11034 | 3,201,670 | 403,922,259 |
| 2017-07-31 | 123.2 | 125 | 126.45 | 123.2 | +1.16% | 16069 | 3,465,720 | 434,906,284 |
| 2017-07-28 | 125.01 | 123.57 | 125.36 | 121 | -1.38% | 30708 | 5,353,320 | 657,340,948 |
| 2017-07-27 | 127 | 125.3 | 127.28 | 125.01 | -1.34% | 11691 | 4,485,370 | 564,044,664 |
| 2017-07-26 | 123.52 | 127 | 127 | 123.45 | +3.03% | 13017 | 4,135,110 | 519,196,508 |
| 2017-07-25 | 124.55 | 123.26 | 124.55 | 123.14 | -1.12% | 16859 | 3,719,050 | 459,911,543 |
| 2017-07-24 | 124.78 | 124.65 | 124.78 | 121.82 | +0.51% | 13656 | 2,870,940 | 355,361,638 |
| 2017-07-21 | 124.15 | 124.02 | 124.59 | 121.73 | +0.14% | 9625 | 2,385,500 | 294,654,688 |
| 2017-07-20 | 126.69 | 123.85 | 127.88 | 123.5 | -2.29% | 11252 | 3,283,710 | 411,950,366 |
| 2017-07-19 | 126.01 | 126.75 | 127.43 | 125 | +0.38% | 26825 | 3,881,250 | 489,286,287 |
| 2017-07-18 | 124.04 | 126.27 | 127.14 | 123 | +1.83% | 24282 | 8,155,580 | 1,022,497,614 |
| 2017-07-17 | 123.88 | 124 | 124.43 | 122.5 | -0.15% | 7948 | 1,961,270 | 241,752,278 |
| 2017-07-14 | 123.47 | 124.19 | 124.34 | 122.3 | +0.26% | 5171 | 1,577,580 | 194,983,292 |
| 2017-07-13 | 124.41 | 123.87 | 125.09 | 122.15 | -0.01% | 10500 | 2,786,630 | 344,196,357 |
| 2017-07-12 | 122.96 | 123.88 | 124.79 | 121.7 | +0.82% | 17030 | 3,907,880 | 482,299,274 |
| 2017-07-11 | 120.59 | 122.87 | 122.87 | 120 | +1.88% | 10801 | 3,111,480 | 377,744,854 |
| 2017-07-10 | 120.5 | 120.6 | 121.12 | 118.68 | +0.07% | 11743 | 3,576,920 | 429,083,643 |
| 2017-07-07 | 121 | 120.52 | 121.53 | 119.5 | -0.40% | 11105 | 3,649,490 | 441,188,912 |
| 2017-07-06 | 119.65 | 121 | 121.75 | 119.1 | +0.64% | 12990 | 4,500,830 | 542,679,017 |
| 2017-07-05 | 118 | 120.23 | 121.1 | 117.84 | +1.62% | 19555 | 4,714,130 | 563,795,512 |
| 2017-07-04 | 117 | 118.31 | 118.8 | 114.38 | +0.92% | 16885 | 4,013,750 | 469,912,805 |
| 2017-07-03 | 116 | 117.23 | 117.47 | 114.77 | +1.37% | 11838 | 3,235,990 | 373,972,247 |
| 2017-06-30 | 116.01 | 115.65 | 117.44 | 113.51 | -0.30% | 21091 | 6,101,660 | 699,880,495 |
| 2017-06-29 | 113.9 | 116 | 116.99 | 113.6 | +1.90% | 15856 | 5,265,390 | 609,551,457 |
| 2017-06-28 | 111.89 | 113.84 | 113.94 | 110.82 | +1.66% | 8756 | 3,159,030 | 356,199,960 |
| 2017-06-27 | 110.13 | 111.98 | 112.5 | 110.13 | +1.20% | 7858 | 2,908,220 | 325,395,349 |
| 2017-06-26 | 107.74 | 110.65 | 110.76 | 107.29 | +3.41% | 13652 | 3,894,720 | 426,131,912 |
| 2017-06-23 | 107.34 | 107 | 108.07 | 106.15 | -0.21% | 12142 | 4,278,510 | 458,200,802 |
| 2017-06-22 | 105.55 | 107.22 | 108.09 | 104.9 | +1.58% | 14519 | 5,019,350 | 535,591,807 |
| 2017-06-21 | 104.44 | 105.55 | 106.24 | 102.73 | +0.71% | 10716 | 5,297,960 | 553,380,574 |
| 2017-06-20 | 104.44 | 104.81 | 106.49 | 103.5 | +0.50% | 12943 | 5,582,260 | 588,173,461 |
| 2017-06-19 | 102.89 | 104.29 | 104.96 | 102.09 | +1.30% | 16435 | 5,117,040 | 530,369,205 |
| 2017-06-16 | 101.84 | 102.95 | 103.38 | 101.64 | +1.39% | 8991 | 4,817,270 | 494,305,379 |
| 2017-06-15 | 103.92 | 101.54 | 104.72 | 100.82 | -3.12% | 21872 | 10,890,760 | 1,110,196,624 |
| 2017-06-14 | 104.89 | 104.81 | 105.63 | 103.53 | -0.08% | 12714 | 5,089,700 | 532,265,920 |
| 2017-06-13 | 104.07 | 104.89 | 105.39 | 103.35 | -3.94% | 15956 | 6,030,790 | 630,310,002 |
| 2017-06-09 | 108.9 | 109.19 | 109.8 | 108.45 | +0.18% | 13934 | 5,509,140 | 600,091,117 |
| 2017-06-08 | 109.75 | 108.99 | 110.16 | 108.1 | -0.67% | 9229 | 3,991,750 | 433,693,778 |
| 2017-06-07 | 108.09 | 109.72 | 110.7 | 107.81 | +1.51% | 22161 | 7,427,570 | 815,046,521 |
| 2017-06-06 | 108.55 | 108.09 | 108.55 | 107.1 | +0.50% | 10969 | 5,644,380 | 608,330,502 |
| 2017-06-05 | 107.8 | 107.55 | 108.8 | 107 | -0.97% | 8847 | 4,820,120 | 520,371,379 |
| 2017-06-02 | 109 | 108.6 | 109.32 | 107 | -0.46% | 14475 | 7,786,440 | 840,972,293 |
| 2017-06-01 | 112.62 | 109.1 | 113.34 | 108.4 | -5.54% | 41746 | 22,319,040 | 2,450,202,314 |
| 2017-05-31 | 108.56 | 115.5 | 116 | 107.37 | +6.39% | 70999 | 82,065,050 | 9,183,212,953 |
| 2017-05-30 | 110.14 | 108.56 | 110.15 | 107.1 | -2.04% | 22506 | 9,517,480 | 1,028,119,449 |
| 2017-05-29 | 108.45 | 110.82 | 111.14 | 107.7 | +2.14% | 36381 | 7,498,690 | 821,809,917 |
| 2017-05-26 | 108 | 108.5 | 108.5 | 106.92 | +1.27% | 22777 | 5,667,290 | 610,881,177 |
| 2017-05-25 | 108.45 | 107.14 | 108.58 | 106.25 | -1.07% | 11424 | 4,436,710 | 476,451,033 |
| 2017-05-24 | 107.5 | 108.3 | 108.3 | 105.62 | +0.61% | 22070 | 8,258,000 | 882,373,028 |
| 2017-05-23 | 107.5 | 107.64 | 108.14 | 106.38 | +0.33% | 20709 | 7,474,470 | 802,893,034 |
| 2017-05-22 | 108.99 | 107.29 | 108.99 | 106.02 | -1.57% | 13092 | 4,263,840 | 456,317,041 |
| 2017-05-19 | 109.02 | 109 | 109.26 | 105.6 | +0.28% | 34532 | 7,820,460 | 840,199,266 |
| 2017-05-18 | 109.73 | 108.7 | 111.6 | 108.4 | -1.74% | 28681 | 8,320,850 | 913,503,272 |
| 2017-05-17 | 110 | 110.62 | 111.89 | 109.02 | +0.30% | 24232 | 6,633,820 | 734,405,352 |
| 2017-05-16 | 106.4 | 110.29 | 110.31 | 106.35 | +4.74% | 55789 | 16,940,540 | 1,833,851,349 |
| 2017-05-15 | 104.5 | 105.3 | 105.65 | 103.05 | +1.45% | 19396 | 4,552,630 | 475,647,437 |
| 2017-05-12 | 105.4 | 103.8 | 105.81 | 103.01 | -1.51% | 9722 | 3,250,970 | 337,782,423 |
| 2017-05-11 | 108.77 | 105.39 | 108.93 | 105.2 | -3.05% | 7093 | 2,315,820 | 247,762,700 |
| 2017-05-10 | 108.1 | 108.71 | 109 | 107.38 | +1.61% | 6341 | 1,592,640 | 172,176,300 |
| 2017-05-05 | 106.65 | 106.99 | 107.99 | 106.37 | -0.48% | 5686 | 1,689,560 | 180,982,272 |
| 2017-05-04 | 106.59 | 107.51 | 108.72 | 106.35 | +0.86% | 6494 | 1,774,200 | 191,687,920 |
| 2017-05-03 | 108.94 | 106.59 | 109.5 | 106.31 | -2.21% | 5254 | 1,630,060 | 175,305,240 |
| 2017-05-02 | 108.1 | 109 | 109.54 | 107.91 | +1.16% | 8876 | 2,879,410 | 313,253,441 |
| 2017-04-28 | 108.8 | 107.75 | 109.07 | 107.74 | -0.58% | 10493 | 3,210,350 | 347,620,646 |
| 2017-04-27 | 107.36 | 108.38 | 108.4 | 106.21 | +0.79% | 8198 | 3,472,800 | 371,599,117 |
| 2017-04-26 | 106.5 | 107.53 | 107.96 | 104.5 | +1.64% | 8241 | 3,508,740 | 372,782,596 |
| 2017-04-25 | 104.4 | 105.8 | 106.6 | 102.39 | +2.50% | 11557 | 5,475,270 | 573,839,209 |
| 2017-04-24 | 101.7 | 103.22 | 103.89 | 101.7 | +1.85% | 7789 | 3,400,570 | 350,295,277 |
| 2017-04-21 | 101.56 | 101.35 | 103.06 | 100.55 | -0.17% | 39082 | 4,905,990 | 500,101,595 |
| 2017-04-20 | 100.49 | 101.52 | 101.66 | 97.57 | +0.81% | 13439 | 6,429,540 | 637,769,581 |
| 2017-04-19 | 101.3 | 100.7 | 101.74 | 99.6 | -0.91% | 13184 | 3,093,100 | 311,730,392 |
| 2017-04-18 | 105.05 | 101.62 | 105.6 | 100.55 | -3.59% | 28818 | 6,823,520 | 697,475,559 |
| 2017-04-17 | 104.7 | 105.4 | 105.4 | 103.99 | +1.14% | 9366 | 2,527,500 | 264,808,669 |
| 2017-04-14 | 105.02 | 104.21 | 106.54 | 103.92 | -1.22% | 7119 | 1,716,110 | 179,927,714 |
| 2017-04-13 | 106.05 | 105.5 | 106.75 | 101.88 | -0.52% | 22839 | 9,583,590 | 989,987,679 |
| 2017-04-12 | 108.38 | 106.05 | 109 | 105.03 | -1.81% | 9283 | 4,116,610 | 438,896,395 |
| 2017-04-11 | 106.41 | 108 | 109.2 | 106.03 | +0.75% | 11766 | 4,735,780 | 512,105,871 |
| 2017-04-10 | 110.8 | 107.2 | 110.94 | 106.22 | -3.29% | 11755 | 5,260,530 | 565,453,862 |
| 2017-04-07 | 110.7 | 110.85 | 111.17 | 109.2 | +0.04% | 7180 | 2,320,500 | 255,735,365 |
| 2017-04-06 | 111.9 | 110.81 | 112.5 | 110.75 | -1.38% | 10125 | 3,652,910 | 406,943,165 |
| 2017-04-05 | 112.7 | 112.36 | 113.93 | 111.91 | -0.21% | 7424 | 2,445,220 | 276,533,130 |
| 2017-04-04 | 112.2 | 112.6 | 113.01 | 111.64 | -0.02% | 5169 | 2,058,330 | 231,136,316 |
| 2017-04-03 | 113.3 | 112.62 | 114 | 111.51 | -0.43% | 6306 | 1,855,130 | 208,407,830 |
| 2017-03-31 | 112.48 | 113.11 | 113.49 | 111.5 | -0.08% | 3640 | 1,356,730 | 152,429,573 |
| 2017-03-30 | 113.57 | 113.2 | 114.26 | 112.4 | 0.00% | 4131 | 1,426,560 | 161,575,808 |
| 2017-03-29 | 112.55 | 113.2 | 113.62 | 112 | +0.84% | 5796 | 2,525,660 | 284,917,419 |
| 2017-03-28 | 111.68 | 112.26 | 113.14 | 109.6 | +0.54% | 11503 | 4,262,550 | 474,015,331 |
| 2017-03-27 | 112 | 111.66 | 112 | 108.5 | -0.29% | 19426 | 6,980,050 | 763,542,482 |
| 2017-03-24 | 110.99 | 111.98 | 112.74 | 110.07 | +1.34% | 13276 | 4,390,190 | 490,860,342 |
| 2017-03-23 | 112.94 | 110.5 | 114.46 | 109.63 | -2.13% | 16800 | 8,159,600 | 912,856,303 |
| 2017-03-22 | 114.31 | 112.91 | 114.59 | 111.64 | -1.26% | 14047 | 5,388,090 | 610,046,589 |
| 2017-03-21 | 114.6 | 114.35 | 116.94 | 114.17 | +0.22% | 10324 | 3,740,780 | 433,101,764 |
| 2017-03-20 | 114.5 | 114.1 | 115.7 | 113.49 | -0.05% | 10139 | 3,646,510 | 417,301,747 |
| 2017-03-17 | 112.14 | 114.16 | 116 | 111.64 | +2.39% | 15742 | 6,192,850 | 707,655,177 |
| 2017-03-16 | 111.2 | 111.49 | 112.79 | 110.62 | +0.96% | 11520 | 4,301,090 | 480,868,696 |
| 2017-03-15 | 110.61 | 110.43 | 111.78 | 109.74 | -0.16% | 9720 | 2,243,780 | 248,791,166 |
| 2017-03-14 | 108.45 | 110.61 | 111.84 | 107.8 | +2.40% | 15084 | 6,656,610 | 727,804,289 |
| 2017-03-13 | 108 | 108.02 | 109.35 | 105.6 | -0.02% | 11146 | 3,158,740 | 340,535,931 |
| 2017-03-10 | 108.1 | 108.04 | 111 | 105.47 | -0.30% | 28515 | 4,751,600 | 517,644,379 |
| 2017-03-09 | 107.99 | 108.36 | 109.98 | 106.1 | -0.15% | 17631 | 7,501,620 | 810,380,505 |
| 2017-03-07 | 110.49 | 108.52 | 110.91 | 105.37 | -1.35% | 13908 | 5,484,310 | 589,806,395 |
| 2017-03-06 | 111.72 | 110 | 115.21 | 109.55 | -1.35% | 41710 | 6,757,670 | 755,404,343 |
| 2017-03-03 | 110 | 111.5 | 111.55 | 108 | +0.45% | 10543 | 4,090,850 | 450,898,870 |
| 2017-03-02 | 113.64 | 111 | 115.14 | 110.3 | -2.32% | 9304 | 4,123,720 | 461,804,099 |
| 2017-03-01 | 112.66 | 113.64 | 114.78 | 112.02 | +0.88% | 6744 | 2,906,460 | 329,784,299 |
| 2017-02-28 | 113.95 | 112.65 | 113.95 | 100.68 | -1.14% | 10912 | 6,171,430 | 683,453,916 |
| 2017-02-27 | 116.37 | 113.95 | 116.87 | 112.86 | -2.08% | 7393 | 3,594,820 | 410,155,399 |
| 2017-02-24 | 118.26 | 116.37 | 119.15 | 115.75 | -2.05% | 7124 | 3,087,820 | 360,557,143 |
| 2017-02-22 | 119.5 | 118.8 | 120.03 | 118 | -0.46% | 6628 | 3,076,790 | 365,869,453 |
| 2017-02-21 | 120.4 | 119.35 | 120.78 | 118.18 | -1.02% | 5157 | 2,348,550 | 280,753,811 |
| 2017-02-20 | 122.25 | 120.58 | 123.01 | 120.15 | -1.96% | 6462 | 3,585,710 | 433,964,221 |
| 2017-02-17 | 122.9 | 122.99 | 124.75 | 122 | +0.61% | 10787 | 5,000,440 | 616,752,506 |
| 2017-02-16 | 121.31 | 122.24 | 123.4 | 120.71 | +0.46% | 9954 | 4,143,540 | 505,024,411 |
| 2017-02-15 | 120.71 | 121.68 | 122.2 | 120.34 | +0.44% | 5385 | 3,238,090 | 392,504,931 |
| 2017-02-14 | 121.5 | 121.15 | 122.08 | 119.82 | -0.49% | 5469 | 2,422,950 | 292,628,331 |
| 2017-02-13 | 121.16 | 121.75 | 122.49 | 120.34 | +0.38% | 5597 | 2,454,240 | 298,745,372 |
| 2017-02-10 | 121.3 | 121.29 | 122.75 | 119.13 | -0.34% | 9763 | 3,966,300 | 479,956,686 |
| 2017-02-09 | 121.5 | 121.7 | 122.9 | 119.5 | +0.36% | 19875 | 6,291,140 | 760,557,410 |
| 2017-02-08 | 118.24 | 121.26 | 122.4 | 117.76 | +2.72% | 31889 | 6,493,560 | 781,901,813 |
| 2017-02-07 | 117.81 | 118.05 | 118.95 | 117.6 | -0.17% | 4226 | 1,868,270 | 220,862,955 |
| 2017-02-06 | 120.3 | 118.25 | 120.62 | 117.52 | -0.79% | 11262 | 4,196,670 | 497,444,517 |
| 2017-02-03 | 119.46 | 119.19 | 120.74 | 118.02 | -0.39% | 8709 | 3,795,380 | 451,706,075 |
| 2017-02-02 | 120.09 | 119.66 | 122 | 119.27 | -0.36% | 12791 | 4,555,990 | 550,189,887 |
| 2017-02-01 | 118.44 | 120.09 | 120.99 | 117.81 | +1.73% | 11297 | 4,659,650 | 558,936,577 |
| 2017-01-31 | 116.41 | 118.05 | 119.48 | 116.01 | +1.67% | 17211 | 7,104,600 | 838,121,264 |
| 2017-01-30 | 116.98 | 116.11 | 118.73 | 116 | -0.59% | 13037 | 5,259,830 | 616,399,632 |
| 2017-01-27 | 116 | 116.8 | 117.7 | 115.09 | +0.34% | 13148 | 5,444,150 | 635,106,175 |
| 2017-01-26 | 112.81 | 116.4 | 116.65 | 111.67 | +3.41% | 23467 | 10,343,740 | 1,179,304,741 |
| 2017-01-25 | 112.55 | 112.56 | 114.5 | 111.7 | +0.05% | 11861 | 4,695,480 | 531,848,963 |
| 2017-01-24 | 109.73 | 112.5 | 112.64 | 109.4 | +3.20% | 8753 | 3,647,920 | 405,692,866 |
| 2017-01-23 | 110.85 | 109.01 | 111.65 | 108.32 | -0.90% | 10733 | 3,132,280 | 343,315,621 |
| 2017-01-20 | 112.18 | 110 | 112.76 | 109.1 | -1.87% | 18389 | 5,104,630 | 563,637,907 |
| 2017-01-19 | 114 | 112.1 | 114.55 | 111.5 | -1.32% | 9988 | 3,734,290 | 420,949,614 |
| 2017-01-18 | 113 | 113.6 | 114.43 | 112.05 | +0.98% | 9315 | 2,584,220 | 292,765,817 |
| 2017-01-17 | 113.26 | 112.5 | 113.83 | 111.19 | -0.44% | 7311 | 2,312,700 | 259,716,516 |
| 2017-01-16 | 113.44 | 113 | 115.5 | 112.61 | -0.39% | 6210 | 2,291,290 | 261,570,065 |
| 2017-01-13 | 116.01 | 113.44 | 116.49 | 112.07 | -2.20% | 9008 | 3,476,890 | 395,225,538 |
| 2017-01-12 | 115.29 | 115.99 | 116.75 | 114.48 | +0.61% | 8310 | 3,258,630 | 377,490,284 |
| 2017-01-11 | 115 | 115.29 | 116.49 | 114 | +0.26% | 11362 | 5,517,780 | 636,701,116 |
| 2017-01-10 | 112.2 | 114.99 | 115.2 | 111.8 | +2.93% | 9797 | 4,054,290 | 462,418,407 |
| 2017-01-09 | 112.98 | 111.72 | 113.94 | 111.1 | -0.37% | 29451 | 3,586,800 | 402,704,594 |
| 2017-01-06 | 112.5 | 112.14 | 114.49 | 111.75 | -3.33% | 10447 | 3,964,680 | 447,326,329 |
| 2017-01-05 | 116.55 | 116 | 116.98 | 115.12 | -0.26% | 5894 | 3,245,820 | 376,862,254 |
| 2017-01-04 | 116.5 | 116.3 | 117.28 | 116.11 | +0.10% | 4255 | 1,888,700 | 220,082,352 |
| 2017-01-03 | 115 | 116.18 | 117.7 | 115 | 0.00% | 7210 | 3,733,820 | 436,137,275 |