Сбербанк (Сбер)
SBER
324.34 ₽ +0.15% ↑История котировок SBER
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2015-12-30 | 101.67 | 101.26 | 101.85 | 100.47 | -0.55% | 32400 | 38,868,080 | 3,932,572,462 |
| 2015-12-29 | 100.49 | 101.82 | 102.5 | 99.74 | +1.62% | 78681 | 72,703,690 | 7,344,425,013 |
| 2015-12-28 | 101.2 | 100.2 | 101.54 | 99.46 | -1.12% | 34550 | 36,924,620 | 3,696,017,087 |
| 2015-12-25 | 101.83 | 101.34 | 102.32 | 100.78 | -0.01% | 29067 | 26,197,790 | 2,659,577,450 |
| 2015-12-24 | 103.75 | 101.35 | 103.89 | 100.4 | -1.56% | 68594 | 72,255,900 | 7,360,203,488 |
| 2015-12-23 | 100.15 | 102.96 | 102.96 | 100.13 | +3.17% | 58768 | 72,286,800 | 7,362,336,614 |
| 2015-12-22 | 99.5 | 99.8 | 100.4 | 99.1 | +1.08% | 56715 | 48,799,790 | 4,870,644,757 |
| 2015-12-21 | 98.9 | 98.73 | 100.8 | 97.65 | -0.08% | 75589 | 81,398,290 | 8,076,479,542 |
| 2015-12-18 | 103.05 | 98.81 | 103.18 | 98.8 | -4.76% | 88186 | 108,929,250 | 10,934,242,380 |
| 2015-12-17 | 102.95 | 103.75 | 105.18 | 102.55 | +1.27% | 83272 | 120,210,540 | 12,511,558,166 |
| 2015-12-16 | 100.25 | 102.45 | 102.5 | 100.07 | +2.45% | 53698 | 70,548,170 | 7,173,782,062 |
| 2015-12-15 | 98.5 | 100 | 100.79 | 98.24 | +2.35% | 71507 | 87,563,530 | 8,741,234,832 |
| 2015-12-14 | 97.58 | 97.7 | 98.37 | 96.23 | -0.46% | 72475 | 101,851,290 | 9,921,378,442 |
| 2015-12-11 | 99.89 | 98.15 | 100.59 | 97.76 | -1.98% | 66338 | 90,949,100 | 9,032,283,624 |
| 2015-12-10 | 100.3 | 100.13 | 101.75 | 99.67 | -0.53% | 75252 | 88,967,510 | 8,959,436,284 |
| 2015-12-09 | 97.47 | 100.66 | 101.05 | 97.24 | +3.77% | 99685 | 119,148,390 | 11,798,511,399 |
| 2015-12-08 | 102.8 | 97 | 103.08 | 96.95 | -5.83% | 120192 | 159,235,470 | 15,881,189,863 |
| 2015-12-07 | 103.45 | 103 | 104.9 | 102.78 | -0.05% | 70980 | 91,341,440 | 9,468,669,139 |
| 2015-12-04 | 103.7 | 103.05 | 105.67 | 102.25 | -0.91% | 80374 | 107,660,660 | 11,195,660,820 |
| 2015-12-03 | 101.9 | 104 | 105.02 | 101.5 | +1.46% | 76901 | 96,438,740 | 9,954,576,276 |
| 2015-12-02 | 101.48 | 102.5 | 103.49 | 101.15 | +1.18% | 79106 | 89,735,480 | 9,173,964,817 |
| 2015-12-01 | 103.5 | 101.3 | 103.9 | 100.6 | -1.55% | 78458 | 98,894,750 | 10,092,767,266 |
| 2015-11-30 | 103.9 | 102.9 | 105.9 | 102.75 | -1.58% | 75218 | 87,247,790 | 9,118,566,860 |
| 2015-11-27 | 105.74 | 104.55 | 106.06 | 103.7 | -1.81% | 73005 | 93,334,840 | 9,777,583,230 |
| 2015-11-26 | 108.77 | 106.48 | 109.3 | 105.6 | -1.87% | 68403 | 80,653,490 | 8,668,625,701 |
| 2015-11-25 | 106.3 | 108.51 | 108.94 | 105.44 | +2.76% | 91505 | 119,491,800 | 12,803,338,865 |
| 2015-11-24 | 109.81 | 105.6 | 110.7 | 105.15 | -3.98% | 135076 | 154,170,880 | 16,553,006,790 |
| 2015-11-23 | 106.88 | 109.98 | 110.32 | 105.22 | +2.50% | 130326 | 173,233,750 | 18,771,890,127 |
| 2015-11-20 | 104.35 | 107.3 | 107.3 | 103.19 | +2.33% | 98010 | 113,710,820 | 11,970,586,653 |
| 2015-11-19 | 104.7 | 104.86 | 108.55 | 102.54 | +0.83% | 145379 | 191,081,370 | 20,252,810,886 |
| 2015-11-18 | 102.78 | 104 | 104.59 | 101.74 | +1.46% | 111251 | 136,661,570 | 14,142,767,356 |
| 2015-11-17 | 96.52 | 102.5 | 102.67 | 96.52 | +6.99% | 112693 | 181,101,510 | 18,037,339,094 |
| 2015-11-16 | 93.01 | 95.8 | 96.14 | 93.01 | +2.57% | 66234 | 88,111,460 | 8,334,568,872 |
| 2015-11-13 | 93.4 | 93.4 | 94.39 | 92.96 | -0.94% | 57757 | 79,071,320 | 7,405,583,101 |
| 2015-11-12 | 93.4 | 94.29 | 94.77 | 92.69 | +0.31% | 57401 | 79,197,840 | 7,419,518,326 |
| 2015-11-11 | 94.2 | 94 | 94.86 | 92.65 | -0.37% | 61486 | 77,489,920 | 7,269,524,920 |
| 2015-11-10 | 92.78 | 94.35 | 94.42 | 92.02 | +1.51% | 63344 | 71,523,380 | 6,655,777,226 |
| 2015-11-09 | 94.5 | 92.95 | 94.79 | 92.7 | -1.21% | 65993 | 79,039,400 | 7,402,085,479 |
| 2015-11-06 | 95.5 | 94.09 | 95.91 | 93.57 | -1.48% | 87058 | 106,579,170 | 10,073,225,197 |
| 2015-11-05 | 96 | 95.5 | 96.6 | 94.6 | +0.10% | 94473 | 127,769,250 | 12,206,480,530 |
| 2015-11-03 | 93.89 | 95.4 | 95.59 | 93.32 | +1.87% | 89899 | 122,438,730 | 11,599,161,951 |
| 2015-11-02 | 90.25 | 93.65 | 93.8 | 89.66 | +3.45% | 106543 | 125,019,670 | 11,533,162,305 |
| 2015-10-30 | 88.75 | 90.53 | 90.8 | 88.12 | +2.18% | 62783 | 85,414,040 | 7,671,652,355 |
| 2015-10-29 | 89.73 | 88.6 | 91 | 88.31 | -1.61% | 82551 | 114,433,270 | 10,264,611,464 |
| 2015-10-28 | 89 | 90.05 | 90.49 | 87.33 | +1.18% | 93777 | 128,577,920 | 11,391,289,094 |
| 2015-10-27 | 91.9 | 89 | 91.92 | 88.73 | -3.58% | 91994 | 137,755,700 | 12,404,568,511 |
| 2015-10-26 | 90.89 | 92.3 | 92.7 | 89.72 | +2.05% | 110898 | 154,684,320 | 14,156,296,955 |
| 2015-10-23 | 87.22 | 90.45 | 90.45 | 86.97 | +4.53% | 97671 | 137,358,890 | 12,248,050,434 |
| 2015-10-22 | 86.63 | 86.53 | 87.6 | 86.03 | -0.48% | 65758 | 90,618,250 | 7,864,275,604 |
| 2015-10-21 | 87.99 | 86.95 | 88.35 | 86 | -1.35% | 73477 | 99,081,310 | 8,597,024,871 |
| 2015-10-20 | 86.96 | 88.14 | 89.34 | 86.14 | +1.23% | 82478 | 109,382,370 | 9,606,479,105 |
| 2015-10-19 | 88.5 | 87.07 | 88.86 | 85.92 | -1.64% | 79763 | 118,152,120 | 10,285,534,550 |
| 2015-10-16 | 88.57 | 88.52 | 90.07 | 88.3 | +0.94% | 99607 | 143,386,100 | 12,775,243,111 |
| 2015-10-15 | 86.99 | 87.7 | 89.12 | 86.93 | +1.03% | 84612 | 139,294,580 | 12,293,996,742 |
| 2015-10-14 | 84.48 | 86.81 | 87.1 | 84.02 | +2.13% | 81871 | 114,246,530 | 9,788,569,278 |
| 2015-10-13 | 84.86 | 85 | 85.65 | 84.26 | -0.53% | 66634 | 99,736,900 | 8,465,295,962 |
| 2015-10-12 | 85.8 | 85.45 | 86.6 | 83.86 | -0.37% | 90842 | 146,007,620 | 12,417,854,664 |
| 2015-10-09 | 83.88 | 85.77 | 86.2 | 83.26 | +3.20% | 127388 | 205,573,820 | 17,405,911,489 |
| 2015-10-08 | 79.15 | 83.11 | 83.29 | 78.37 | +4.34% | 129303 | 234,046,020 | 18,910,818,496 |
| 2015-10-07 | 78.31 | 79.65 | 79.7 | 76.69 | +3.03% | 105801 | 181,436,920 | 14,189,390,496 |
| 2015-10-06 | 76.28 | 77.31 | 77.34 | 75.7 | +1.46% | 62954 | 102,125,210 | 7,818,274,198 |
| 2015-10-05 | 74.55 | 76.2 | 76.3 | 74.29 | +3.25% | 61984 | 100,484,850 | 7,569,718,723 |
| 2015-10-02 | 74.6 | 73.8 | 75 | 72.95 | -0.95% | 63774 | 98,443,470 | 7,273,240,358 |
| 2015-10-01 | 76 | 74.51 | 76.49 | 74.12 | -1.05% | 64869 | 109,384,990 | 8,233,421,316 |
| 2015-09-30 | 75.68 | 75.3 | 76.76 | 75.2 | -0.26% | 58892 | 86,525,120 | 6,568,630,889 |
| 2015-09-29 | 74.17 | 75.5 | 75.6 | 73.58 | +1.25% | 55746 | 83,624,660 | 6,249,207,739 |
| 2015-09-28 | 74.99 | 74.57 | 75.67 | 74.25 | -0.53% | 51025 | 69,169,380 | 5,180,139,666 |
| 2015-09-25 | 73.78 | 74.97 | 74.97 | 73.67 | +2.24% | 57885 | 86,018,340 | 6,397,364,155 |
| 2015-09-24 | 73.94 | 73.33 | 74.3 | 72.67 | -0.56% | 64907 | 101,789,760 | 7,474,064,381 |
| 2015-09-23 | 74.4 | 73.74 | 74.97 | 73.45 | -0.87% | 65504 | 93,374,560 | 6,930,161,850 |
| 2015-09-22 | 76.1 | 74.39 | 76.13 | 73.91 | -2.04% | 70088 | 102,296,950 | 7,638,511,118 |
| 2015-09-21 | 75.6 | 75.94 | 76.98 | 75.47 | +0.58% | 54060 | 78,643,830 | 5,987,130,302 |
| 2015-09-18 | 76.75 | 75.5 | 77.19 | 75.31 | -1.29% | 66858 | 103,518,130 | 7,881,746,672 |
| 2015-09-17 | 77.56 | 76.49 | 77.98 | 76.25 | -1.57% | 58222 | 93,647,050 | 7,203,069,767 |
| 2015-09-16 | 75.12 | 77.71 | 77.71 | 75.09 | +3.82% | 82912 | 124,565,490 | 9,540,095,245 |
| 2015-09-15 | 74.9 | 74.85 | 74.97 | 74.28 | -0.04% | 42056 | 63,782,210 | 4,760,349,634 |
| 2015-09-14 | 73.89 | 74.88 | 75.23 | 73.87 | +1.05% | 52123 | 76,431,280 | 5,713,597,887 |
| 2015-09-11 | 74.28 | 74.1 | 74.42 | 73.69 | -0.27% | 45507 | 57,012,070 | 4,219,275,687 |
| 2015-09-10 | 74.02 | 74.3 | 74.82 | 73.61 | -0.47% | 55051 | 93,353,580 | 6,923,861,054 |
| 2015-09-09 | 75.6 | 74.65 | 75.75 | 74.46 | -0.33% | 55516 | 85,993,260 | 6,455,384,487 |
| 2015-09-08 | 74.1 | 74.9 | 75.4 | 74.04 | +1.48% | 76117 | 98,662,390 | 7,375,920,732 |
| 2015-09-07 | 73.67 | 73.81 | 73.9 | 73.36 | -0.20% | 33495 | 49,845,340 | 3,673,598,118 |
| 2015-09-04 | 73.73 | 73.96 | 74.28 | 73.5 | -0.26% | 55222 | 80,709,310 | 5,959,902,436 |
| 2015-09-03 | 73.5 | 74.15 | 74.5 | 73.22 | +1.71% | 69187 | 106,955,860 | 7,897,536,878 |
| 2015-09-02 | 72.97 | 72.9 | 74.18 | 72.22 | -0.33% | 79238 | 139,406,370 | 10,196,595,216 |
| 2015-09-01 | 74.4 | 73.14 | 74.92 | 72.72 | -1.83% | 82185 | 132,717,170 | 9,761,688,497 |
| 2015-08-31 | 74.31 | 74.5 | 74.53 | 73.08 | -0.43% | 82572 | 152,930,380 | 11,294,385,691 |
| 2015-08-28 | 74.46 | 74.82 | 75.06 | 72.9 | +1.38% | 100871 | 174,611,890 | 12,940,780,096 |
| 2015-08-27 | 71.91 | 73.8 | 73.9 | 71.8 | +3.94% | 86248 | 153,628,490 | 11,187,782,034 |
| 2015-08-26 | 70.6 | 71 | 71.28 | 69.51 | +0.30% | 78048 | 129,671,460 | 9,137,115,968 |
| 2015-08-25 | 68.6 | 70.79 | 71 | 68.6 | +3.30% | 93059 | 145,878,970 | 10,247,936,041 |
| 2015-08-24 | 68.02 | 68.53 | 69.23 | 66.75 | -1.90% | 142807 | 232,160,070 | 15,802,396,894 |
| 2015-08-21 | 71.03 | 69.86 | 71.57 | 69.86 | -3.04% | 76146 | 118,509,720 | 8,377,667,600 |
| 2015-08-20 | 71.1 | 72.05 | 72.57 | 70.88 | +0.77% | 72684 | 108,445,080 | 7,775,867,613 |
| 2015-08-19 | 72.3 | 71.5 | 73.26 | 71.27 | -1.31% | 74172 | 105,333,980 | 7,621,445,917 |
| 2015-08-18 | 72.71 | 72.45 | 73.42 | 72.04 | -0.75% | 65020 | 87,653,250 | 6,369,365,789 |
| 2015-08-17 | 74 | 73 | 74.19 | 72.81 | -1.92% | 59329 | 94,182,540 | 6,916,351,474 |
| 2015-08-14 | 73.65 | 74.43 | 74.86 | 73.27 | +0.99% | 51702 | 73,226,070 | 5,435,991,639 |
| 2015-08-13 | 73.8 | 73.7 | 74.44 | 73.12 | +0.41% | 46198 | 77,333,790 | 5,705,645,039 |
| 2015-08-12 | 72.99 | 73.4 | 74.2 | 72.52 | +0.27% | 62132 | 98,910,440 | 7,258,774,852 |
| 2015-08-11 | 75.16 | 73.2 | 75.67 | 73.2 | -2.61% | 67924 | 113,655,080 | 8,453,230,353 |
| 2015-08-10 | 74.2 | 75.16 | 75.17 | 73.5 | +1.29% | 55019 | 84,327,190 | 6,277,893,764 |
| 2015-08-07 | 72.7 | 74.2 | 74.4 | 72.57 | +2.70% | 64360 | 105,214,340 | 7,754,793,149 |
| 2015-08-06 | 73.21 | 72.25 | 73.9 | 72.11 | -1.69% | 77123 | 102,421,110 | 7,468,297,855 |
| 2015-08-05 | 72.62 | 73.49 | 74.14 | 72.33 | +1.65% | 68218 | 113,008,940 | 8,289,256,663 |
| 2015-08-04 | 70.8 | 72.3 | 72.43 | 70.51 | +1.69% | 64145 | 99,409,330 | 7,139,565,313 |
| 2015-08-03 | 71.5 | 71.1 | 71.75 | 70.43 | -1.66% | 81429 | 117,599,820 | 8,354,612,356 |
| 2015-07-31 | 71.96 | 72.3 | 72.55 | 70.21 | +0.14% | 96303 | 153,437,500 | 10,953,582,463 |
| 2015-07-30 | 71.37 | 72.2 | 72.79 | 70.91 | +1.40% | 76220 | 107,101,630 | 7,716,334,934 |
| 2015-07-29 | 69.89 | 71.2 | 71.49 | 69.66 | +2.37% | 75462 | 123,880,080 | 8,739,702,987 |
| 2015-07-28 | 68.21 | 69.55 | 70.73 | 67.4 | +1.56% | 96945 | 181,247,650 | 12,573,228,285 |
| 2015-07-27 | 70.4 | 68.48 | 70.45 | 67.35 | -2.80% | 109251 | 209,986,640 | 14,414,520,570 |
| 2015-07-24 | 72.51 | 70.45 | 72.57 | 70.25 | -3.09% | 75488 | 133,887,760 | 9,578,703,187 |
| 2015-07-23 | 74.61 | 72.7 | 74.69 | 72.51 | -2.55% | 61679 | 91,626,820 | 6,743,238,167 |
| 2015-07-22 | 75.22 | 74.6 | 75.97 | 74.5 | -1.26% | 66834 | 99,433,200 | 7,479,462,570 |
| 2015-07-21 | 73.97 | 75.55 | 75.86 | 73.41 | +1.96% | 65020 | 108,985,690 | 8,145,142,562 |
| 2015-07-20 | 75.4 | 74.1 | 75.7 | 73.87 | -1.88% | 59410 | 89,338,110 | 6,673,781,778 |
| 2015-07-17 | 74.19 | 75.52 | 75.73 | 73.57 | +1.77% | 54068 | 88,937,350 | 6,643,082,557 |
| 2015-07-16 | 74 | 74.21 | 74.39 | 73.53 | +0.28% | 43115 | 56,795,770 | 4,202,661,103 |
| 2015-07-15 | 73.78 | 74 | 74 | 72.96 | +0.14% | 60562 | 79,249,180 | 5,827,909,515 |
| 2015-07-14 | 72.8 | 73.9 | 73.9 | 72.31 | +1.32% | 83282 | 110,524,300 | 8,068,480,979 |
| 2015-07-13 | 70.75 | 72.94 | 72.94 | 70.75 | +2.65% | 95750 | 231,581,340 | 16,717,328,135 |
| 2015-07-10 | 69.6 | 71.06 | 71.2 | 69.57 | +2.47% | 103382 | 108,780,680 | 7,681,072,909 |
| 2015-07-09 | 68.17 | 69.35 | 69.38 | 67.7 | +2.39% | 77467 | 84,780,130 | 5,809,055,665 |
| 2015-07-08 | 68.51 | 67.73 | 68.94 | 66.5 | -1.51% | 114382 | 160,173,700 | 10,794,926,015 |
| 2015-07-07 | 68.47 | 68.77 | 69.68 | 68.12 | +0.47% | 90789 | 103,684,770 | 7,142,821,095 |
| 2015-07-06 | 69.93 | 68.45 | 70.59 | 68.08 | -3.14% | 81646 | 123,570,110 | 8,574,431,815 |
| 2015-07-03 | 70.6 | 70.67 | 71.15 | 69.9 | +0.18% | 49362 | 58,707,530 | 4,139,718,739 |
| 2015-07-02 | 71 | 70.54 | 71.3 | 70.17 | -0.65% | 60241 | 83,756,690 | 5,916,314,911 |
| 2015-07-01 | 72.3 | 71 | 72.97 | 70.71 | -1.87% | 63908 | 101,154,440 | 7,270,461,370 |
| 2015-06-30 | 70.2 | 72.35 | 72.5 | 70.05 | +3.06% | 67243 | 99,473,820 | 7,106,462,411 |
| 2015-06-29 | 69.18 | 70.2 | 70.97 | 69.03 | -0.57% | 51818 | 77,616,070 | 5,428,842,767 |
| 2015-06-26 | 71.39 | 70.6 | 71.47 | 70.4 | -1.15% | 61138 | 98,330,570 | 6,953,857,936 |
| 2015-06-25 | 71.95 | 71.42 | 72.24 | 71.42 | -0.78% | 38856 | 45,477,110 | 3,265,686,873 |
| 2015-06-24 | 72.1 | 71.98 | 72.5 | 71.35 | -0.04% | 42414 | 56,452,820 | 4,060,868,802 |
| 2015-06-23 | 72.3 | 72.01 | 72.37 | 71.5 | +0.01% | 44599 | 52,938,560 | 3,809,342,330 |
| 2015-06-22 | 72.05 | 72 | 72.46 | 71.5 | +0.61% | 52319 | 74,326,940 | 5,356,120,485 |
| 2015-06-19 | 73.19 | 71.56 | 73.38 | 71.56 | -1.95% | 64953 | 92,741,580 | 6,700,730,988 |
| 2015-06-18 | 73.2 | 72.98 | 74.37 | 72.6 | +0.23% | 68428 | 91,400,010 | 6,720,787,263 |
| 2015-06-17 | 73.48 | 72.81 | 74.41 | 72.78 | -0.94% | 84919 | 86,995,650 | 6,403,529,452 |
| 2015-06-16 | 71.56 | 73.5 | 73.8 | 70.96 | +2.37% | 88362 | 107,571,400 | 7,779,486,263 |
| 2015-06-15 | 72.03 | 71.8 | 72.27 | 70.6 | -1.03% | 79451 | 102,080,440 | 7,274,644,532 |
| 2015-06-11 | 71.14 | 72.55 | 72.55 | 70.23 | +1.45% | 82126 | 123,890,170 | 8,834,867,546 |
| 2015-06-10 | 70.51 | 71.51 | 72.07 | 70.3 | +1.85% | 67419 | 91,552,570 | 6,529,685,991 |
| 2015-06-09 | 69.26 | 70.21 | 70.35 | 68.41 | +1.50% | 86017 | 98,748,730 | 6,851,335,973 |
| 2015-06-08 | 70.8 | 69.17 | 71.05 | 69.15 | -2.04% | 88323 | 102,748,480 | 7,182,758,943 |
| 2015-06-05 | 71.2 | 70.61 | 71.75 | 70.2 | -0.90% | 79355 | 77,281,110 | 5,480,891,746 |
| 2015-06-04 | 71.69 | 71.25 | 72.2 | 70.55 | -0.66% | 106164 | 109,970,350 | 7,845,641,688 |
| 2015-06-03 | 74.19 | 71.72 | 74.35 | 71.6 | -2.98% | 96899 | 107,211,510 | 7,798,511,160 |
| 2015-06-02 | 72.88 | 73.92 | 74.25 | 72.25 | +1.75% | 66811 | 75,392,090 | 5,525,454,639 |
| 2015-06-01 | 73.7 | 72.65 | 74.49 | 72.65 | -1.16% | 93551 | 113,205,280 | 8,321,019,555 |
| 2015-05-29 | 73.7 | 73.5 | 76.13 | 73.5 | -0.14% | 123996 | 136,698,370 | 10,250,593,498 |
| 2015-05-28 | 74 | 73.6 | 74.97 | 73.32 | -0.85% | 65442 | 83,529,650 | 6,185,895,043 |
| 2015-05-27 | 74.5 | 74.23 | 74.5 | 72.41 | -0.59% | 75289 | 110,149,140 | 8,089,769,979 |
| 2015-05-26 | 74.65 | 74.67 | 75.16 | 73.9 | +0.28% | 68254 | 80,631,210 | 6,011,972,846 |
| 2015-05-25 | 74.4 | 74.46 | 74.74 | 72.91 | +0.15% | 52905 | 60,933,420 | 4,502,020,411 |
| 2015-05-22 | 73.31 | 74.35 | 74.67 | 73.06 | +1.50% | 82970 | 130,057,270 | 9,612,288,950 |
| 2015-05-21 | 71.77 | 73.25 | 73.59 | 71.15 | +2.30% | 78636 | 98,610,820 | 7,130,404,576 |
| 2015-05-20 | 73.24 | 71.6 | 73.58 | 71.41 | -2.39% | 89960 | 111,312,700 | 8,031,173,146 |
| 2015-05-19 | 75.35 | 73.35 | 75.35 | 73.03 | -2.67% | 63431 | 95,117,880 | 7,035,385,026 |
| 2015-05-18 | 75.49 | 75.36 | 76.05 | 75.09 | +0.41% | 62021 | 91,255,640 | 6,901,311,199 |
| 2015-05-15 | 74.51 | 75.05 | 75.18 | 73.74 | +1.00% | 48495 | 66,428,900 | 4,950,211,145 |
| 2015-05-14 | 75.04 | 74.31 | 75.35 | 73.6 | -1.24% | 74021 | 89,950,110 | 6,695,102,749 |
| 2015-05-13 | 75.42 | 75.24 | 76.07 | 74.7 | +0.07% | 72810 | 108,370,700 | 8,181,617,263 |
| 2015-05-12 | 75.5 | 75.19 | 76.7 | 74.33 | -0.41% | 78138 | 99,583,780 | 7,522,013,546 |
| 2015-05-08 | 76.3 | 75.5 | 76.67 | 75.07 | -1.31% | 86926 | 109,570,490 | 8,296,346,649 |
| 2015-05-07 | 78.85 | 76.5 | 78.89 | 75.97 | -3.41% | 85021 | 111,790,370 | 8,631,254,510 |
| 2015-05-06 | 80.36 | 79.2 | 80.98 | 78.64 | -1.26% | 92203 | 110,343,180 | 8,790,897,464 |
| 2015-05-05 | 77.2 | 80.21 | 80.6 | 76.8 | +4.30% | 127783 | 136,570,620 | 10,786,919,266 |
| 2015-04-30 | 75.11 | 76.9 | 76.96 | 74.97 | +2.26% | 77491 | 105,036,540 | 8,001,641,723 |
| 2015-04-29 | 75.6 | 75.2 | 76.27 | 74.68 | -0.66% | 73437 | 87,147,120 | 6,589,908,899 |
| 2015-04-28 | 74.8 | 75.7 | 75.75 | 73.9 | +0.66% | 80604 | 99,218,180 | 7,420,290,830 |
| 2015-04-27 | 76.12 | 75.2 | 76.86 | 74.58 | -0.73% | 107021 | 126,319,130 | 9,552,112,173 |
| 2015-04-24 | 75.7 | 75.75 | 77.7 | 74.89 | -0.07% | 106105 | 155,138,110 | 11,841,055,984 |
| 2015-04-23 | 74 | 75.8 | 76.57 | 72.11 | +2.57% | 133455 | 192,895,230 | 14,341,518,309 |
| 2015-04-22 | 75.2 | 73.9 | 75.33 | 72.63 | -1.78% | 99015 | 143,896,300 | 10,658,569,420 |
| 2015-04-21 | 73.66 | 75.24 | 75.67 | 73.26 | +2.37% | 109325 | 157,633,660 | 11,716,879,112 |
| 2015-04-20 | 72.5 | 73.5 | 74.07 | 71.22 | +1.38% | 98255 | 157,896,000 | 11,465,881,118 |
| 2015-04-17 | 76.64 | 72.5 | 76.96 | 72.5 | -5.23% | 102198 | 157,337,590 | 11,754,378,578 |
| 2015-04-16 | 76.97 | 76.5 | 77.51 | 74.85 | +0.01% | 102151 | 176,773,010 | 13,500,567,052 |
| 2015-04-15 | 74.15 | 76.49 | 76.49 | 73.91 | +3.30% | 81989 | 153,846,180 | 11,553,766,255 |
| 2015-04-14 | 74.1 | 74.05 | 74.82 | 72.89 | -0.07% | 84006 | 135,451,730 | 10,002,445,261 |
| 2015-04-13 | 71.89 | 74.1 | 74.55 | 71.43 | +3.64% | 91502 | 165,129,570 | 12,118,520,801 |
| 2015-04-10 | 72.15 | 71.5 | 72.45 | 70.23 | -0.69% | 96103 | 143,967,740 | 10,257,743,884 |
| 2015-04-09 | 69.03 | 72 | 72 | 68.96 | +3.75% | 100659 | 187,982,850 | 13,305,492,637 |
| 2015-04-08 | 69.42 | 69.4 | 69.93 | 68.61 | -0.29% | 70298 | 124,300,110 | 8,607,751,973 |
| 2015-04-07 | 68.85 | 69.6 | 70.27 | 68.15 | +0.88% | 127365 | 224,738,420 | 15,558,188,707 |
| 2015-04-06 | 65.65 | 68.99 | 68.99 | 65.57 | +5.33% | 91425 | 137,120,690 | 9,189,715,221 |
| 2015-04-03 | 65.92 | 65.5 | 66.4 | 65.16 | -0.64% | 52945 | 85,588,420 | 5,628,272,228 |
| 2015-04-02 | 64.6 | 65.92 | 66.17 | 64.03 | +2.20% | 76856 | 138,482,010 | 9,015,854,138 |
| 2015-04-01 | 62.34 | 64.5 | 64.69 | 62.18 | +2.58% | 98035 | 161,132,260 | 10,287,783,242 |
| 2015-03-31 | 63 | 62.88 | 63.4 | 61.92 | -0.21% | 85876 | 113,703,370 | 7,109,578,274 |
| 2015-03-30 | 60.81 | 63.01 | 63.17 | 60.67 | +3.30% | 86577 | 121,585,170 | 7,561,345,446 |
| 2015-03-27 | 63.2 | 61 | 63.55 | 60.57 | -2.94% | 96109 | 157,726,010 | 9,769,443,846 |
| 2015-03-26 | 65.43 | 62.85 | 65.8 | 62.62 | -3.01% | 97910 | 148,212,490 | 9,492,165,288 |
| 2015-03-25 | 65.85 | 64.8 | 66.15 | 64.31 | -1.22% | 81378 | 97,814,600 | 6,367,760,928 |
| 2015-03-24 | 65 | 65.6 | 66.36 | 63.74 | +0.92% | 72334 | 121,944,620 | 7,961,369,580 |
| 2015-03-23 | 67.6 | 65 | 67.6 | 64.83 | -2.99% | 72879 | 131,474,510 | 8,686,117,776 |
| 2015-03-20 | 64.95 | 67 | 67.22 | 64.4 | +3.24% | 85077 | 147,872,150 | 9,769,549,264 |
| 2015-03-19 | 66.5 | 64.9 | 66.88 | 64.45 | -0.55% | 66785 | 124,342,050 | 8,180,816,209 |
| 2015-03-18 | 64.9 | 65.26 | 66.05 | 64.73 | +0.94% | 70384 | 108,223,320 | 7,071,390,466 |
| 2015-03-17 | 66.05 | 64.65 | 66.45 | 63.86 | -1.40% | 105688 | 183,457,200 | 11,909,026,946 |
| 2015-03-16 | 67.5 | 65.57 | 67.8 | 65.23 | -3.39% | 94637 | 156,289,080 | 10,394,053,065 |
| 2015-03-13 | 71 | 67.87 | 71.3 | 67.81 | -4.12% | 93877 | 151,669,320 | 10,497,011,470 |
| 2015-03-12 | 71.12 | 70.79 | 71.59 | 70.02 | +0.16% | 65570 | 82,959,400 | 5,865,438,401 |
| 2015-03-11 | 69.8 | 70.68 | 71.31 | 68.78 | +1.26% | 96024 | 149,717,760 | 10,529,138,064 |
| 2015-03-10 | 72.5 | 69.8 | 72.71 | 69.09 | -4.71% | 87264 | 149,557,550 | 10,576,419,800 |
| 2015-03-06 | 73.08 | 73.25 | 74.11 | 72.58 | +0.76% | 70867 | 105,050,160 | 7,709,717,541 |
| 2015-03-05 | 72.9 | 72.7 | 74.16 | 71.86 | +0.54% | 110374 | 175,857,900 | 12,837,220,780 |
| 2015-03-04 | 75.35 | 72.31 | 75.72 | 72.31 | -4.29% | 85318 | 117,798,050 | 8,753,923,798 |
| 2015-03-03 | 76.03 | 75.55 | 76.98 | 74.84 | -0.85% | 102459 | 129,705,180 | 9,856,981,237 |
| 2015-03-02 | 76.38 | 76.2 | 77.45 | 76.1 | +0.38% | 82585 | 110,696,420 | 8,504,254,242 |
| 2015-02-27 | 75.8 | 75.91 | 76.75 | 75.26 | -0.05% | 101883 | 129,979,040 | 9,879,008,753 |
| 2015-02-26 | 75 | 75.95 | 76.6 | 74.6 | +2.36% | 87138 | 143,958,950 | 10,888,676,559 |
| 2015-02-25 | 73.8 | 74.2 | 74.6 | 72.9 | +0.68% | 73567 | 122,714,250 | 9,037,614,093 |
| 2015-02-24 | 72 | 73.7 | 73.87 | 71.76 | -1.40% | 72289 | 117,265,120 | 8,559,427,368 |
| 2015-02-20 | 74.44 | 74.75 | 75.45 | 73.52 | +1.31% | 94682 | 177,829,380 | 13,211,569,519 |
| 2015-02-19 | 76 | 73.78 | 76.56 | 72.8 | -3.43% | 127876 | 238,749,450 | 17,678,036,333 |
| 2015-02-18 | 73.38 | 76.4 | 76.84 | 72.83 | +5.45% | 133908 | 237,863,380 | 17,870,680,570 |
| 2015-02-17 | 70.25 | 72.45 | 73.96 | 69.72 | +3.50% | 144806 | 243,539,660 | 17,549,708,874 |
| 2015-02-16 | 70.77 | 70 | 71.9 | 69.67 | -0.85% | 96104 | 131,054,210 | 9,230,110,059 |
| 2015-02-13 | 68 | 70.6 | 70.75 | 68 | +5.04% | 157306 | 375,773,430 | 26,141,723,326 |
| 2015-02-12 | 66.08 | 67.21 | 69.47 | 64.55 | +3.21% | 195268 | 403,090,230 | 27,193,992,308 |
| 2015-02-11 | 66.11 | 65.12 | 66.46 | 65.08 | +0.18% | 85498 | 142,445,360 | 9,373,707,905 |
| 2015-02-10 | 65.48 | 65 | 66.43 | 64.47 | -0.87% | 84534 | 121,431,950 | 7,942,469,038 |
| 2015-02-09 | 64.31 | 65.57 | 67.4 | 63.85 | +1.96% | 122811 | 224,135,470 | 14,757,463,788 |
| 2015-02-06 | 62.8 | 64.31 | 64.88 | 62.45 | +3.04% | 91379 | 180,698,040 | 11,493,624,557 |
| 2015-02-05 | 60.6 | 62.41 | 62.48 | 59.9 | +2.24% | 105150 | 173,331,680 | 10,646,794,085 |
| 2015-02-04 | 62.5 | 61.04 | 62.69 | 60.87 | -1.55% | 63927 | 83,495,280 | 5,140,938,109 |
| 2015-02-03 | 62 | 62 | 62.85 | 60.83 | +0.98% | 84851 | 140,880,980 | 8,724,095,416 |
| 2015-02-02 | 62 | 61.4 | 62.57 | 60.03 | -0.16% | 99664 | 195,554,010 | 11,971,398,640 |
| 2015-01-30 | 61.25 | 61.5 | 61.5 | 59.67 | +1.65% | 101431 | 194,980,610 | 11,811,926,822 |
| 2015-01-29 | 60.4 | 60.5 | 62 | 59.6 | -0.21% | 112963 | 150,527,510 | 9,118,121,323 |
| 2015-01-28 | 61.81 | 60.63 | 62.58 | 60.31 | -0.93% | 91533 | 139,314,670 | 8,563,690,146 |
| 2015-01-27 | 58.2 | 61.2 | 61.44 | 57.2 | +1.17% | 120511 | 188,572,120 | 11,362,083,975 |
| 2015-01-26 | 63.79 | 60.49 | 63.88 | 60.17 | -6.14% | 102754 | 154,035,210 | 9,460,544,665 |
| 2015-01-23 | 64.99 | 64.45 | 66.72 | 63.9 | +0.16% | 94459 | 163,436,260 | 10,707,837,069 |
| 2015-01-22 | 63.06 | 64.35 | 64.88 | 62.42 | +2.47% | 104957 | 173,344,710 | 11,052,416,508 |
| 2015-01-21 | 61.08 | 62.8 | 63.2 | 60.95 | +3.29% | 67398 | 106,804,150 | 6,607,688,950 |
| 2015-01-20 | 61.82 | 60.8 | 62.25 | 60.27 | -1.62% | 73428 | 120,109,490 | 7,359,944,280 |
| 2015-01-19 | 61.59 | 61.8 | 63.67 | 61.55 | -0.31% | 88961 | 124,918,310 | 7,849,098,983 |
| 2015-01-16 | 61.8 | 61.99 | 62.43 | 60.41 | +0.31% | 86286 | 143,117,080 | 8,789,135,014 |
| 2015-01-15 | 61.19 | 61.8 | 62.68 | 60.71 | +2.91% | 92584 | 180,005,110 | 11,116,803,588 |
| 2015-01-14 | 59.6 | 60.05 | 61.2 | 59.6 | -0.43% | 78013 | 134,066,670 | 8,109,389,484 |
| 2015-01-13 | 62.31 | 60.31 | 62.98 | 59.25 | -4.12% | 109266 | 190,655,450 | 11,605,737,118 |
| 2015-01-12 | 62.2 | 62.9 | 63.84 | 61.66 | -0.32% | 68952 | 99,435,900 | 6,252,325,926 |
| 2015-01-09 | 65.7 | 63.1 | 66.88 | 62.25 | -3.96% | 90444 | 107,559,890 | 6,875,919,602 |
| 2015-01-08 | 59 | 65.7 | 67.77 | 58.61 | +12.73% | 120937 | 187,598,890 | 11,928,949,419 |
| 2015-01-06 | 56 | 58.28 | 58.45 | 55.83 | +3.39% | 55823 | 70,269,700 | 4,039,309,039 |
| 2015-01-05 | 54.02 | 56.37 | 56.77 | 53.58 | 0.00% | 51844 | 63,231,040 | 3,528,066,685 |