Ростелеком
RTKMP
58.15 ₽ -0.51% ↓История котировок RTKMP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2016-12-30 | 62.55 | 62.8 | 62.9 | 62.4 | +0.48% | 155 | 147,100 | 9,199,090 |
| 2016-12-29 | 62.3 | 62.5 | 62.6 | 62.2 | +0.40% | 187 | 183,500 | 11,460,625 |
| 2016-12-28 | 62.1 | 62.25 | 62.45 | 62.1 | +0.24% | 138 | 67,800 | 4,223,730 |
| 2016-12-27 | 62.1 | 62.1 | 62.1 | 61.75 | +0.16% | 198 | 219,300 | 13,586,045 |
| 2016-12-26 | 62.1 | 62 | 62.1 | 61.85 | -0.08% | 148 | 86,000 | 5,331,755 |
| 2016-12-23 | 62.3 | 62.05 | 62.55 | 61.9 | -0.48% | 313 | 206,900 | 12,852,890 |
| 2016-12-22 | 62.3 | 62.35 | 62.75 | 62 | -0.32% | 271 | 190,600 | 11,879,420 |
| 2016-12-21 | 62.9 | 62.55 | 63 | 62.1 | -0.56% | 310 | 253,800 | 15,877,745 |
| 2016-12-20 | 63.05 | 62.9 | 63.15 | 62.65 | -0.40% | 149 | 81,700 | 5,136,165 |
| 2016-12-19 | 63 | 63.15 | 63.5 | 62.9 | +0.56% | 213 | 202,900 | 12,806,725 |
| 2016-12-16 | 63.35 | 62.8 | 63.45 | 62.75 | -0.71% | 253 | 154,000 | 9,706,695 |
| 2016-12-15 | 63.25 | 63.25 | 63.35 | 62.7 | -0.24% | 418 | 528,500 | 33,323,600 |
| 2016-12-14 | 64 | 63.4 | 64 | 63.2 | -0.55% | 309 | 237,600 | 15,070,195 |
| 2016-12-13 | 64.15 | 63.75 | 64.15 | 62.6 | -0.39% | 699 | 835,600 | 53,107,545 |
| 2016-12-12 | 64.05 | 64 | 64.35 | 63.9 | +0.16% | 412 | 214,600 | 13,759,650 |
| 2016-12-09 | 64.2 | 63.9 | 64.2 | 63.6 | -0.31% | 250 | 160,600 | 10,257,255 |
| 2016-12-08 | 63.8 | 64.1 | 64.45 | 63.5 | +0.79% | 403 | 279,900 | 17,917,425 |
| 2016-12-07 | 63.75 | 63.6 | 64 | 63.5 | -0.16% | 196 | 113,700 | 7,241,735 |
| 2016-12-06 | 63.35 | 63.7 | 64 | 63.15 | +0.55% | 489 | 422,000 | 26,849,950 |
| 2016-12-05 | 62.6 | 63.35 | 63.35 | 62.6 | +1.12% | 387 | 414,200 | 26,091,470 |
| 2016-12-02 | 62.5 | 62.65 | 62.8 | 62.3 | +0.24% | 253 | 179,400 | 11,211,425 |
| 2016-12-01 | 62.8 | 62.5 | 62.8 | 62.3 | -0.16% | 361 | 270,000 | 16,889,870 |
| 2016-11-30 | 62.4 | 62.6 | 62.95 | 62.3 | +0.40% | 271 | 163,900 | 10,276,935 |
| 2016-11-29 | 62.3 | 62.35 | 62.5 | 62.25 | +0.08% | 139 | 160,300 | 9,998,860 |
| 2016-11-28 | 62.75 | 62.3 | 62.85 | 62.3 | -0.95% | 175 | 173,900 | 10,865,250 |
| 2016-11-25 | 63.1 | 62.9 | 63.2 | 62.5 | -0.32% | 183 | 108,500 | 6,807,275 |
| 2016-11-24 | 62.75 | 63.1 | 63.45 | 62.7 | +0.64% | 279 | 788,900 | 49,673,270 |
| 2016-11-23 | 62.55 | 62.7 | 62.85 | 62.3 | +0.32% | 255 | 216,600 | 13,558,400 |
| 2016-11-22 | 62.3 | 62.5 | 62.65 | 62.25 | +0.16% | 110 | 135,700 | 8,479,300 |
| 2016-11-21 | 62.45 | 62.4 | 62.65 | 62.25 | 0.00% | 101 | 168,400 | 10,506,895 |
| 2016-11-18 | 62.3 | 62.4 | 62.4 | 62 | +0.48% | 198 | 486,600 | 30,342,200 |
| 2016-11-17 | 62.35 | 62.1 | 62.4 | 61.9 | +0.08% | 98 | 61,200 | 3,807,045 |
| 2016-11-16 | 62.35 | 62.05 | 62.45 | 62 | +0.08% | 100 | 61,500 | 3,823,690 |
| 2016-11-15 | 62.05 | 62 | 62.45 | 61.95 | -0.08% | 108 | 93,600 | 5,814,940 |
| 2016-11-14 | 62.05 | 62.05 | 62.5 | 61.9 | +0.40% | 202 | 130,200 | 8,090,780 |
| 2016-11-11 | 62.85 | 61.8 | 63.2 | 61.6 | -1.67% | 493 | 457,300 | 28,319,190 |
| 2016-11-10 | 62.5 | 62.85 | 63.5 | 62.2 | +0.80% | 544 | 424,600 | 26,777,095 |
| 2016-11-09 | 61.6 | 62.35 | 62.5 | 60.5 | +0.81% | 225 | 152,300 | 9,430,915 |
| 2016-11-08 | 62.2 | 61.85 | 62.45 | 61.85 | -0.32% | 160 | 103,100 | 6,404,140 |
| 2016-11-07 | 62.15 | 62.05 | 62.5 | 62 | -0.56% | 118 | 62,100 | 3,867,240 |
| 2016-11-03 | 62.3 | 62.4 | 62.55 | 62 | -0.32% | 144 | 82,700 | 5,143,745 |
| 2016-11-02 | 63.5 | 62.6 | 63.65 | 62.25 | -1.11% | 349 | 221,200 | 13,947,965 |
| 2016-11-01 | 62.1 | 63.3 | 63.55 | 61.9 | +2.01% | 238 | 154,300 | 9,711,405 |
| 2016-10-31 | 61.55 | 62.05 | 62.15 | 61.55 | +0.40% | 103 | 36,900 | 2,288,730 |
| 2016-10-28 | 61.7 | 61.8 | 62.75 | 55 | +0.08% | 393 | 385,800 | 23,714,780 |
| 2016-10-27 | 61.65 | 61.75 | 61.95 | 61.3 | -0.24% | 195 | 64,700 | 3,987,975 |
| 2016-10-26 | 61.9 | 61.9 | 62 | 61.7 | +0.08% | 95 | 55,500 | 3,432,805 |
| 2016-10-25 | 61.85 | 61.85 | 62 | 61.65 | +0.16% | 98 | 43,200 | 2,672,660 |
| 2016-10-24 | 62 | 61.75 | 62 | 61.7 | -0.08% | 121 | 65,600 | 4,061,530 |
| 2016-10-21 | 61.7 | 61.8 | 61.9 | 61.5 | +0.16% | 111 | 66,800 | 4,120,385 |
| 2016-10-20 | 61.8 | 61.7 | 62 | 61.7 | -0.32% | 117 | 68,300 | 4,224,480 |
| 2016-10-19 | 62.05 | 61.9 | 62.4 | 61.75 | -0.08% | 140 | 86,400 | 5,353,535 |
| 2016-10-18 | 62 | 61.95 | 62 | 61.6 | +0.16% | 104 | 68,800 | 4,252,835 |
| 2016-10-17 | 62.2 | 61.85 | 62.35 | 61.85 | -0.32% | 157 | 163,200 | 10,113,500 |
| 2016-10-14 | 62.25 | 62.05 | 62.35 | 62 | -0.16% | 97 | 43,900 | 2,728,450 |
| 2016-10-13 | 62.25 | 62.15 | 62.4 | 62.15 | 0.00% | 95 | 26,300 | 1,637,440 |
| 2016-10-12 | 62.9 | 62.15 | 63.3 | 62.15 | -1.04% | 178 | 59,000 | 3,700,705 |
| 2016-10-11 | 62.5 | 62.8 | 63.2 | 62.3 | +0.56% | 243 | 177,600 | 11,166,735 |
| 2016-10-10 | 61.95 | 62.45 | 62.45 | 61.75 | +0.81% | 190 | 126,800 | 7,869,525 |
| 2016-10-07 | 62.15 | 61.95 | 62.7 | 61.75 | -0.24% | 209 | 102,400 | 6,376,475 |
| 2016-10-06 | 62.2 | 62.1 | 62.4 | 61.8 | +0.16% | 69 | 40,700 | 2,530,225 |
| 2016-10-05 | 62.15 | 62 | 62.5 | 62 | 0.00% | 100 | 39,200 | 2,436,470 |
| 2016-10-04 | 61.85 | 62 | 62.4 | 61.85 | +0.16% | 81 | 45,500 | 2,826,345 |
| 2016-10-03 | 61.9 | 61.9 | 62.15 | 61.55 | 0.00% | 82 | 60,000 | 3,714,000 |
| 2016-09-30 | 62.1 | 61.9 | 62.3 | 61.75 | -0.40% | 102 | 63,000 | 3,901,165 |
| 2016-09-29 | 62.65 | 62.15 | 62.85 | 62.15 | -0.16% | 104 | 41,900 | 2,615,530 |
| 2016-09-28 | 62.2 | 62.25 | 62.7 | 61.9 | +0.32% | 113 | 57,000 | 3,552,775 |
| 2016-09-27 | 62.05 | 62.05 | 62.35 | 61.85 | -0.16% | 108 | 32,800 | 2,035,920 |
| 2016-09-26 | 61.7 | 62.15 | 62.5 | 61.7 | +1.14% | 237 | 97,800 | 6,079,650 |
| 2016-09-23 | 61.8 | 61.45 | 61.85 | 61.3 | -0.65% | 174 | 75,400 | 4,640,065 |
| 2016-09-22 | 61.75 | 61.85 | 61.9 | 61.45 | +0.41% | 242 | 107,700 | 6,642,885 |
| 2016-09-21 | 62.35 | 61.6 | 62.35 | 61.55 | -1.20% | 202 | 115,500 | 7,134,975 |
| 2016-09-20 | 62.45 | 62.35 | 62.5 | 61.65 | +0.32% | 227 | 103,900 | 6,437,655 |
| 2016-09-19 | 62.2 | 62.15 | 62.35 | 61.75 | +0.16% | 114 | 33,300 | 2,066,750 |
| 2016-09-16 | 62.5 | 62.05 | 62.55 | 62 | -0.16% | 263 | 80,900 | 5,032,225 |
| 2016-09-15 | 62.5 | 62.15 | 62.55 | 62.1 | -0.16% | 177 | 45,200 | 2,818,625 |
| 2016-09-14 | 61.9 | 62.25 | 62.5 | 61.9 | +0.40% | 190 | 38,500 | 2,398,015 |
| 2016-09-13 | 63.5 | 62 | 63.55 | 61.8 | -2.05% | 481 | 521,000 | 32,466,110 |
| 2016-09-12 | 64 | 63.3 | 64.15 | 63.15 | -1.09% | 230 | 99,600 | 6,318,415 |
| 2016-09-09 | 63.7 | 64 | 65.5 | 63.65 | +0.16% | 321 | 880,200 | 56,660,150 |
| 2016-09-08 | 64.15 | 63.9 | 64.4 | 63.65 | +0.16% | 223 | 117,300 | 7,491,680 |
| 2016-09-07 | 63.9 | 63.8 | 64.4 | 63.7 | +0.16% | 416 | 226,100 | 14,476,250 |
| 2016-09-06 | 63.4 | 63.7 | 64 | 62.55 | +0.55% | 388 | 238,300 | 15,104,160 |
| 2016-09-05 | 62.75 | 63.35 | 63.45 | 62.6 | +1.04% | 367 | 449,600 | 28,404,620 |
| 2016-09-02 | 62.7 | 62.7 | 63.25 | 62.55 | 0.00% | 335 | 169,300 | 10,649,685 |
| 2016-09-01 | 63 | 62.7 | 63 | 62.7 | -0.32% | 199 | 88,900 | 5,580,980 |
| 2016-08-31 | 62.6 | 62.9 | 63.15 | 62.5 | +0.64% | 271 | 557,200 | 35,018,375 |
| 2016-08-30 | 62.55 | 62.5 | 63 | 62.35 | +0.08% | 213 | 122,700 | 7,690,185 |
| 2016-08-29 | 62.25 | 62.45 | 62.5 | 62.1 | +0.40% | 265 | 413,800 | 25,761,925 |
| 2016-08-26 | 62.8 | 62.2 | 62.95 | 62.15 | -0.88% | 408 | 218,900 | 13,656,420 |
| 2016-08-25 | 62.75 | 62.75 | 63.05 | 62.45 | 0.00% | 427 | 204,500 | 12,804,740 |
| 2016-08-24 | 63.25 | 62.75 | 63.4 | 62.65 | -1.10% | 579 | 477,400 | 30,060,870 |
| 2016-08-23 | 63.4 | 63.45 | 63.55 | 62.95 | +0.08% | 384 | 135,600 | 8,577,045 |
| 2016-08-22 | 63.7 | 63.4 | 63.7 | 63.05 | -1.01% | 702 | 315,900 | 20,013,565 |
| 2016-08-19 | 64.05 | 64.05 | 64.55 | 63.75 | +0.08% | 352 | 218,300 | 14,015,190 |
| 2016-08-18 | 64.95 | 64 | 65.15 | 63.7 | -0.78% | 404 | 240,300 | 15,409,850 |
| 2016-08-17 | 65 | 64.5 | 65.1 | 64.5 | -0.77% | 215 | 50,900 | 3,292,860 |
| 2016-08-16 | 65.7 | 65 | 65.75 | 64.85 | -1.07% | 297 | 101,800 | 6,641,360 |
| 2016-08-15 | 65.3 | 65.7 | 65.8 | 65.3 | 0.00% | 113 | 27,600 | 1,810,190 |
| 2016-08-12 | 65.75 | 65.7 | 66.3 | 65.2 | +0.23% | 252 | 131,500 | 8,617,115 |
| 2016-08-11 | 65.25 | 65.55 | 66 | 65.1 | -0.08% | 227 | 90,500 | 5,927,310 |
| 2016-08-10 | 66.5 | 65.6 | 66.8 | 65.5 | -1.28% | 317 | 198,000 | 13,105,020 |
| 2016-08-09 | 66.05 | 66.45 | 66.75 | 66 | +0.83% | 190 | 82,800 | 5,490,220 |
| 2016-08-08 | 65 | 65.9 | 66.2 | 64.9 | +1.38% | 287 | 127,700 | 8,351,740 |
| 2016-08-05 | 65.05 | 65 | 65.35 | 64.7 | -0.08% | 392 | 141,800 | 9,208,125 |
| 2016-08-04 | 64.75 | 65.05 | 65.2 | 64.5 | +1.09% | 237 | 187,800 | 12,197,645 |
| 2016-08-03 | 64.6 | 64.35 | 64.6 | 63.9 | -0.08% | 241 | 108,000 | 6,938,175 |
| 2016-08-02 | 65 | 64.4 | 65 | 64.15 | -0.69% | 246 | 172,800 | 11,121,330 |
| 2016-08-01 | 64.55 | 64.85 | 65.3 | 64.5 | +0.54% | 237 | 94,100 | 6,109,220 |
| 2016-07-29 | 64.7 | 64.5 | 64.7 | 64.2 | -0.23% | 135 | 93,300 | 6,012,415 |
| 2016-07-28 | 64.75 | 64.65 | 64.85 | 64.15 | +0.08% | 257 | 82,700 | 5,337,165 |
| 2016-07-27 | 65.35 | 64.6 | 65.35 | 64.2 | -0.92% | 331 | 100,900 | 6,510,725 |
| 2016-07-26 | 66.35 | 65.2 | 66.35 | 64.75 | -0.38% | 297 | 76,300 | 4,970,320 |
| 2016-07-25 | 64.05 | 65.45 | 69.7 | 63.5 | +2.27% | 760 | 857,300 | 57,525,665 |
| 2016-07-22 | 64.7 | 64 | 64.7 | 63.6 | -0.39% | 240 | 108,500 | 6,942,285 |
| 2016-07-21 | 63.9 | 64.25 | 64.5 | 63.85 | +0.78% | 246 | 93,600 | 6,011,035 |
| 2016-07-20 | 63.65 | 63.75 | 63.95 | 63.45 | +0.24% | 147 | 52,500 | 3,340,735 |
| 2016-07-19 | 64.35 | 63.6 | 64.85 | 63.55 | -1.70% | 381 | 213,500 | 13,659,265 |
| 2016-07-18 | 64.2 | 64.7 | 64.9 | 64 | +0.23% | 251 | 115,600 | 7,471,055 |
| 2016-07-15 | 64.9 | 64.55 | 65.5 | 64.05 | -0.84% | 430 | 423,400 | 27,388,820 |
| 2016-07-14 | 66 | 65.1 | 66 | 64.9 | -0.38% | 233 | 138,400 | 9,023,775 |
| 2016-07-13 | 65.85 | 65.35 | 65.95 | 65.1 | -1.36% | 222 | 153,700 | 10,065,210 |
| 2016-07-12 | 65.75 | 66.25 | 66.25 | 65.4 | +0.23% | 232 | 274,200 | 18,072,840 |
| 2016-07-11 | 67.15 | 66.1 | 67.15 | 65.65 | -1.71% | 341 | 167,900 | 11,104,280 |
| 2016-07-08 | 68 | 67.25 | 68.25 | 66.95 | -1.10% | 207 | 110,600 | 7,443,845 |
| 2016-07-07 | 68.2 | 68 | 71.85 | 67.5 | -6.21% | 960 | 1,494,900 | 104,465,500 |
| 2016-07-06 | 71.9 | 72.5 | 72.5 | 71.45 | +0.55% | 462 | 391,300 | 28,168,735 |
| 2016-07-05 | 71.5 | 72.1 | 72.25 | 71.5 | +0.70% | 284 | 264,400 | 19,025,185 |
| 2016-07-04 | 70.35 | 71.6 | 71.8 | 70.1 | +2.21% | 305 | 207,600 | 14,723,550 |
| 2016-07-01 | 69.95 | 70.05 | 70.45 | 69.85 | +0.29% | 130 | 69,200 | 4,856,865 |
| 2016-06-30 | 70.4 | 69.85 | 70.4 | 69.6 | +0.07% | 112 | 62,500 | 4,367,410 |
| 2016-06-29 | 69.7 | 69.8 | 70.15 | 69.35 | +0.22% | 132 | 87,200 | 6,088,975 |
| 2016-06-28 | 70 | 69.65 | 71.15 | 69.65 | +0.36% | 106 | 54,000 | 3,775,590 |
| 2016-06-27 | 69.75 | 69.4 | 70.05 | 69.4 | -0.64% | 219 | 169,900 | 11,826,190 |
| 2016-06-24 | 69.3 | 69.85 | 70.85 | 69.25 | -0.57% | 427 | 405,200 | 28,262,665 |
| 2016-06-23 | 69.8 | 70.25 | 70.25 | 69.7 | +0.36% | 182 | 175,400 | 12,274,500 |
| 2016-06-22 | 70.45 | 70 | 71.3 | 69.85 | -0.71% | 253 | 191,900 | 13,547,750 |
| 2016-06-21 | 69.45 | 70.5 | 70.9 | 69.25 | +1.73% | 222 | 169,000 | 11,834,765 |
| 2016-06-20 | 69.75 | 69.3 | 70.15 | 69 | -0.29% | 208 | 161,800 | 11,240,980 |
| 2016-06-17 | 69.95 | 69.5 | 70.1 | 68 | +0.29% | 147 | 83,500 | 5,810,810 |
| 2016-06-16 | 70.05 | 69.3 | 70.15 | 69 | -1.35% | 221 | 161,400 | 11,168,310 |
| 2016-06-15 | 69.8 | 70.25 | 71.1 | 69.65 | +0.50% | 149 | 103,600 | 7,282,160 |
| 2016-06-14 | 69.8 | 69.9 | 70.25 | 69.35 | -0.14% | 176 | 101,100 | 7,054,255 |
| 2016-06-10 | 71.2 | 70 | 71.35 | 69.5 | -1.34% | 285 | 497,800 | 34,969,140 |
| 2016-06-09 | 71.7 | 70.95 | 71.7 | 70.8 | -1.46% | 214 | 159,400 | 11,348,995 |
| 2016-06-08 | 72.3 | 72 | 72.8 | 71.8 | -0.83% | 151 | 102,600 | 7,412,860 |
| 2016-06-07 | 71.9 | 72.6 | 72.85 | 71.9 | +0.90% | 118 | 76,700 | 5,560,990 |
| 2016-06-06 | 72.15 | 71.95 | 72.3 | 71.7 | +0.21% | 145 | 98,500 | 7,092,075 |
| 2016-06-03 | 72.45 | 71.8 | 72.5 | 71.45 | -0.97% | 370 | 352,000 | 25,353,700 |
| 2016-06-02 | 73 | 72.5 | 73.25 | 71.45 | -0.82% | 365 | 207,600 | 14,988,005 |
| 2016-06-01 | 73.5 | 73.1 | 74.05 | 73.1 | -0.34% | 247 | 163,900 | 12,034,255 |
| 2016-05-31 | 73.35 | 73.35 | 74.2 | 73.1 | 0.00% | 423 | 419,400 | 30,838,520 |
| 2016-05-30 | 73.05 | 73.35 | 73.8 | 73 | -0.14% | 135 | 102,600 | 7,519,305 |
| 2016-05-27 | 73.55 | 73.45 | 73.65 | 72.85 | -0.07% | 171 | 141,800 | 10,388,010 |
| 2016-05-26 | 73.55 | 73.5 | 74.3 | 73.1 | -0.27% | 160 | 115,000 | 8,484,840 |
| 2016-05-25 | 73.6 | 73.7 | 74.05 | 73.3 | +0.41% | 107 | 73,400 | 5,406,570 |
| 2016-05-24 | 73.65 | 73.4 | 73.65 | 72.45 | +0.41% | 101 | 60,200 | 4,400,475 |
| 2016-05-23 | 72.55 | 73.1 | 73.45 | 72.45 | +1.04% | 107 | 72,500 | 5,291,230 |
| 2016-05-20 | 73 | 72.35 | 73.1 | 72.15 | -0.89% | 149 | 61,000 | 4,415,720 |
| 2016-05-19 | 73.85 | 73 | 74 | 72.55 | -1.15% | 313 | 227,000 | 16,618,970 |
| 2016-05-18 | 73.5 | 73.85 | 74.6 | 73.35 | +0.96% | 398 | 237,600 | 17,589,830 |
| 2016-05-17 | 73 | 73.15 | 73.25 | 72 | +0.34% | 204 | 130,500 | 9,479,390 |
| 2016-05-16 | 72.25 | 72.9 | 72.9 | 72 | +0.90% | 158 | 148,300 | 10,722,060 |
| 2016-05-13 | 70.3 | 72.25 | 72.85 | 70.3 | -0.14% | 260 | 142,500 | 10,300,475 |
| 2016-05-12 | 71.85 | 72.35 | 73.4 | 71.6 | +0.70% | 375 | 420,500 | 30,507,770 |
| 2016-05-11 | 70.95 | 71.85 | 71.85 | 70.3 | +1.77% | 179 | 166,100 | 11,848,465 |
| 2016-05-10 | 70.4 | 70.6 | 71.05 | 70.15 | 0.00% | 184 | 81,100 | 5,721,395 |
| 2016-05-06 | 71.05 | 70.6 | 71.1 | 70.25 | -0.77% | 185 | 107,700 | 7,599,060 |
| 2016-05-05 | 71.35 | 71.15 | 71.5 | 70.35 | -0.35% | 167 | 85,600 | 6,065,615 |
| 2016-05-04 | 72.25 | 71.4 | 72.65 | 70.8 | -0.83% | 251 | 193,800 | 13,845,645 |
| 2016-04-29 | 72.6 | 72 | 72.9 | 71.65 | -1.03% | 272 | 131,600 | 9,506,235 |
| 2016-04-28 | 72.1 | 72.75 | 72.75 | 71.5 | +0.97% | 303 | 1,345,200 | 97,458,290 |
| 2016-04-27 | 71.55 | 72.05 | 72.25 | 71.25 | +0.77% | 248 | 438,700 | 31,578,000 |
| 2016-04-26 | 72 | 71.5 | 72.1 | 71.4 | -0.42% | 153 | 193,800 | 13,890,575 |
| 2016-04-25 | 71.05 | 71.8 | 72.1 | 70.9 | +0.56% | 440 | 617,600 | 44,089,660 |
| 2016-04-22 | 70.4 | 71.4 | 71.7 | 70.4 | +1.06% | 278 | 286,300 | 20,398,650 |
| 2016-04-21 | 70.8 | 70.65 | 71.4 | 70 | -0.21% | 277 | 314,600 | 22,171,565 |
| 2016-04-20 | 69.2 | 70.8 | 70.8 | 69.2 | +2.02% | 283 | 309,500 | 21,689,350 |
| 2016-04-19 | 68.35 | 69.4 | 69.4 | 68.35 | +1.91% | 389 | 185,600 | 12,825,565 |
| 2016-04-18 | 68.05 | 68.1 | 68.45 | 67.75 | -0.29% | 473 | 230,600 | 15,685,505 |
| 2016-04-15 | 69 | 68.3 | 69.3 | 68.3 | -1.01% | 307 | 218,900 | 15,099,100 |
| 2016-04-14 | 69.4 | 69 | 70 | 68.8 | -0.65% | 539 | 364,100 | 25,234,500 |
| 2016-04-13 | 69.45 | 69.45 | 70.15 | 69.15 | +0.43% | 308 | 178,100 | 12,426,030 |
| 2016-04-12 | 69.9 | 69.15 | 69.9 | 68.95 | -0.50% | 280 | 225,000 | 15,582,630 |
| 2016-04-11 | 69.05 | 69.5 | 69.85 | 68.6 | +0.65% | 281 | 243,500 | 16,890,220 |
| 2016-04-08 | 69.55 | 69.05 | 69.85 | 68.95 | -0.65% | 190 | 169,100 | 11,699,215 |
| 2016-04-07 | 69.7 | 69.5 | 69.75 | 68.85 | +0.14% | 251 | 178,300 | 12,363,165 |
| 2016-04-06 | 68.95 | 69.4 | 69.45 | 68.8 | +0.73% | 264 | 199,000 | 13,750,255 |
| 2016-04-05 | 68.75 | 68.9 | 69.25 | 68.35 | -0.58% | 233 | 150,000 | 10,323,500 |
| 2016-04-04 | 69.25 | 69.3 | 69.5 | 68.6 | +0.51% | 142 | 87,600 | 6,048,975 |
| 2016-04-01 | 68.6 | 68.95 | 70.4 | 67.95 | +0.22% | 810 | 1,018,600 | 70,614,055 |
| 2016-03-31 | 68.15 | 68.8 | 69.45 | 67.85 | +1.18% | 610 | 1,324,700 | 91,442,035 |
| 2016-03-30 | 68.15 | 68 | 68.45 | 67.6 | +0.29% | 437 | 319,200 | 21,711,775 |
| 2016-03-29 | 67 | 67.8 | 68.1 | 66.75 | +1.42% | 325 | 416,600 | 28,104,830 |
| 2016-03-28 | 67.15 | 66.85 | 67.5 | 66.5 | -0.37% | 150 | 170,100 | 11,426,495 |
| 2016-03-25 | 67.05 | 67.1 | 67.2 | 67 | +0.22% | 84 | 60,900 | 4,085,905 |
| 2016-03-24 | 66.95 | 66.95 | 67.65 | 66.8 | -0.52% | 190 | 132,900 | 8,934,015 |
| 2016-03-23 | 66.9 | 67.3 | 67.5 | 66.8 | -0.07% | 321 | 346,500 | 23,238,545 |
| 2016-03-22 | 67.05 | 67.35 | 67.55 | 66.6 | +0.67% | 257 | 286,200 | 19,150,295 |
| 2016-03-21 | 66.6 | 66.9 | 67.1 | 66.35 | -0.15% | 279 | 344,300 | 22,935,130 |
| 2016-03-18 | 67.7 | 67 | 67.9 | 66.5 | -1.03% | 499 | 927,700 | 62,023,835 |
| 2016-03-17 | 66.85 | 67.7 | 67.7 | 66.85 | +1.58% | 267 | 162,200 | 10,888,025 |
| 2016-03-16 | 66.2 | 66.65 | 66.8 | 66.2 | +0.68% | 96 | 60,600 | 4,031,365 |
| 2016-03-15 | 66.35 | 66.2 | 66.5 | 66 | +0.30% | 185 | 120,400 | 7,983,190 |
| 2016-03-14 | 67.5 | 66 | 67.5 | 65.5 | -1.49% | 356 | 343,400 | 22,727,100 |
| 2016-03-11 | 66.5 | 67 | 67.5 | 66.2 | +0.75% | 306 | 227,100 | 15,249,535 |
| 2016-03-10 | 66.45 | 66.5 | 66.9 | 66.2 | +0.68% | 163 | 113,400 | 7,552,780 |
| 2016-03-09 | 66.05 | 66.05 | 66.8 | 65.75 | -0.23% | 280 | 198,300 | 13,140,515 |
| 2016-03-07 | 66.15 | 66.2 | 66.3 | 65.95 | +0.53% | 184 | 175,400 | 11,608,800 |
| 2016-03-04 | 65.85 | 65.85 | 65.95 | 65.3 | -0.08% | 198 | 186,000 | 12,215,105 |
| 2016-03-03 | 65.85 | 65.9 | 66.15 | 65.55 | +0.53% | 208 | 126,700 | 8,338,825 |
| 2016-03-02 | 65.95 | 65.55 | 66.1 | 65.45 | -0.30% | 177 | 121,700 | 8,003,100 |
| 2016-03-01 | 64.9 | 65.75 | 66.15 | 64.7 | +1.54% | 308 | 220,000 | 14,387,515 |
| 2016-02-29 | 64.6 | 64.75 | 64.95 | 64.4 | -0.23% | 194 | 134,900 | 8,729,695 |
| 2016-02-26 | 64.85 | 64.9 | 65.35 | 64.5 | +0.85% | 216 | 231,200 | 15,029,000 |
| 2016-02-25 | 64.7 | 64.35 | 64.7 | 64 | 0.00% | 149 | 93,600 | 6,018,955 |
| 2016-02-24 | 65.2 | 64.35 | 65.5 | 64.15 | -1.76% | 309 | 173,700 | 11,250,790 |
| 2016-02-22 | 64.85 | 65.5 | 65.85 | 64.85 | +1.00% | 284 | 289,200 | 18,946,170 |
| 2016-02-20 | 64.6 | 64.85 | 64.9 | 64.6 | -0.23% | 36 | 13,800 | 893,620 |
| 2016-02-19 | 65 | 65 | 65.2 | 64.7 | -0.76% | 107 | 110,400 | 7,174,380 |
| 2016-02-18 | 64.5 | 65.5 | 65.5 | 64 | +1.47% | 656 | 906,700 | 58,869,135 |
| 2016-02-17 | 64.2 | 64.55 | 64.6 | 63.9 | +0.78% | 285 | 227,300 | 14,593,175 |
| 2016-02-16 | 64.3 | 64.05 | 64.3 | 63.6 | +0.16% | 163 | 114,600 | 7,323,330 |
| 2016-02-15 | 64.95 | 63.95 | 64.95 | 63.9 | -0.08% | 135 | 94,300 | 6,053,710 |
| 2016-02-12 | 64 | 64 | 64.4 | 63.95 | 0.00% | 100 | 53,400 | 3,422,255 |
| 2016-02-11 | 64.55 | 64 | 64.6 | 63.65 | -1.46% | 254 | 139,800 | 8,965,005 |
| 2016-02-10 | 64.7 | 64.95 | 65 | 64.5 | +0.08% | 98 | 34,800 | 2,251,910 |
| 2016-02-09 | 64.75 | 64.9 | 65 | 64.55 | -0.08% | 161 | 61,200 | 3,965,310 |
| 2016-02-08 | 64.7 | 64.95 | 65.65 | 64.45 | +0.70% | 335 | 260,700 | 16,965,790 |
| 2016-02-05 | 65 | 64.5 | 65.15 | 64.3 | -0.77% | 298 | 80,900 | 5,231,580 |
| 2016-02-04 | 66 | 65 | 66.05 | 64.65 | -0.61% | 3290 | 7,240,500 | 471,806,570 |
| 2016-02-03 | 65.55 | 65.4 | 66.5 | 65.15 | -0.68% | 4024 | 8,647,100 | 569,894,425 |
| 2016-02-02 | 65.15 | 65.85 | 66 | 65.1 | +1.07% | 1480 | 3,371,900 | 221,652,590 |
| 2016-02-01 | 65.8 | 65.15 | 66.2 | 64.7 | +0.23% | 278 | 123,500 | 8,076,705 |
| 2016-01-29 | 65.35 | 65 | 65.7 | 64.6 | +0.08% | 228 | 135,300 | 8,813,315 |
| 2016-01-28 | 64.95 | 64.95 | 65.35 | 64.75 | +0.70% | 225 | 195,900 | 12,754,830 |
| 2016-01-27 | 65 | 64.5 | 65.2 | 64.25 | 0.00% | 177 | 116,900 | 7,563,635 |
| 2016-01-26 | 65 | 64.5 | 65.1 | 64.5 | -0.92% | 94 | 44,700 | 2,891,120 |
| 2016-01-25 | 66 | 65.1 | 66.3 | 64.85 | -1.06% | 157 | 61,800 | 4,059,385 |
| 2016-01-22 | 65.95 | 65.8 | 66.8 | 65.45 | +0.77% | 327 | 64,300 | 4,258,175 |
| 2016-01-21 | 64.2 | 65.3 | 65.4 | 64.2 | +1.08% | 145 | 53,300 | 3,465,130 |
| 2016-01-20 | 66 | 64.6 | 66 | 64.3 | -3.00% | 246 | 65,300 | 4,226,490 |
| 2016-01-19 | 65 | 66.6 | 66.6 | 65 | +3.02% | 216 | 133,900 | 8,869,170 |
| 2016-01-18 | 63.3 | 64.65 | 65.2 | 62.6 | +1.73% | 364 | 306,400 | 19,607,460 |
| 2016-01-15 | 65.85 | 63.55 | 65.85 | 63.15 | -3.42% | 396 | 132,400 | 8,554,555 |
| 2016-01-14 | 65.95 | 65.8 | 66.4 | 65.2 | -0.75% | 189 | 135,800 | 8,882,930 |
| 2016-01-13 | 66.95 | 66.3 | 67.55 | 66 | +0.45% | 137 | 50,200 | 3,363,605 |
| 2016-01-12 | 65.95 | 66 | 68.4 | 65 | -0.68% | 371 | 447,000 | 30,120,075 |
| 2016-01-11 | 67.5 | 66.45 | 67.65 | 66.25 | -2.49% | 228 | 93,200 | 6,225,285 |
| 2016-01-06 | 67.6 | 68.15 | 68.15 | 67.5 | +0.96% | 52 | 12,100 | 820,655 |
| 2016-01-05 | 67.45 | 67.5 | 67.7 | 67.1 | -0.66% | 91 | 35,300 | 2,378,885 |
| 2016-01-04 | 69.2 | 67.95 | 69.2 | 67.7 | 0.00% | 98 | 23,600 | 1,612,915 |