Южный Кузбасс
UKUZ
710 ₽ +1.43% ↑История котировок UKUZ
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2015-12-30 | 698 | 732 | 732 | 698 | +5.93% | 7 | 11 | 7,746 |
| 2015-12-29 | 691 | 691 | 691 | 691 | +1.02% | 1 | 1 | 691 |
| 2015-12-28 | 688 | 684 | 688 | 684 | -2.29% | 6 | 6 | 4,114 |
| 2015-12-24 | 707 | 700 | 710 | 700 | 0.00% | 4 | 133 | 94,185 |
| 2015-12-23 | 700 | 700 | 700 | 700 | 0.00% | 2 | 46 | 32,200 |
| 2015-12-22 | 711 | 700 | 711 | 700 | -1.69% | 8 | 74 | 52,340 |
| 2015-12-21 | 683 | 712 | 730 | 672 | +4.09% | 42 | 416 | 298,538 |
| 2015-12-18 | 684 | 684 | 721 | 682 | -3.12% | 30 | 169 | 118,998 |
| 2015-12-17 | 683 | 706 | 706 | 682 | +0.86% | 4 | 4 | 2,754 |
| 2015-12-16 | 690 | 700 | 700 | 690 | +3.09% | 4 | 4 | 2,789 |
| 2015-12-15 | 688 | 679 | 707 | 679 | +2.88% | 17 | 61 | 42,017 |
| 2015-12-14 | 679 | 660 | 681 | 655 | -3.37% | 12 | 26 | 17,273 |
| 2015-12-11 | 700 | 683 | 702 | 683 | -3.67% | 13 | 31 | 21,240 |
| 2015-12-10 | 682 | 709 | 709 | 682 | +0.85% | 7 | 139 | 97,570 |
| 2015-12-08 | 703 | 703 | 703 | 703 | 0.00% | 1 | 6 | 4,218 |
| 2015-12-07 | 688 | 703 | 703 | 687 | -2.77% | 5 | 12 | 8,261 |
| 2015-12-03 | 718 | 723 | 728 | 676 | +0.70% | 19 | 122 | 84,978 |
| 2015-12-02 | 705 | 718 | 718 | 705 | +1.99% | 5 | 13 | 9,205 |
| 2015-12-01 | 704 | 704 | 704 | 704 | -0.42% | 1 | 1 | 704 |
| 2015-11-30 | 707 | 707 | 707 | 707 | +1.00% | 1 | 1 | 707 |
| 2015-11-26 | 724 | 700 | 724 | 700 | -0.57% | 10 | 31 | 22,062 |
| 2015-11-25 | 705 | 704 | 705 | 704 | -0.42% | 2 | 4 | 2,818 |
| 2015-11-24 | 711 | 707 | 711 | 707 | +0.28% | 2 | 3 | 2,129 |
| 2015-11-23 | 706 | 705 | 710 | 702 | -1.40% | 6 | 57 | 40,170 |
| 2015-11-20 | 723 | 715 | 766 | 602 | -2.05% | 115 | 538 | 362,987 |
| 2015-11-19 | 729 | 730 | 767 | 714 | +3.55% | 23 | 48 | 35,224 |
| 2015-11-18 | 766 | 705 | 766 | 700 | -8.32% | 22 | 107 | 75,525 |
| 2015-11-17 | 749 | 769 | 769 | 740 | +2.81% | 12 | 91 | 68,190 |
| 2015-11-16 | 703 | 748 | 749 | 703 | +7.47% | 12 | 81 | 59,174 |
| 2015-11-13 | 712 | 696 | 717 | 691 | -1.97% | 17 | 49 | 34,364 |
| 2015-11-12 | 721 | 710 | 721 | 704 | -4.95% | 9 | 19 | 13,508 |
| 2015-11-11 | 727 | 747 | 748 | 727 | +3.18% | 4 | 4 | 2,950 |
| 2015-11-10 | 714 | 724 | 733 | 712 | -0.69% | 7 | 18 | 13,083 |
| 2015-11-09 | 729 | 729 | 729 | 729 | -0.14% | 1 | 1 | 729 |
| 2015-11-06 | 725 | 730 | 734 | 700 | -1.08% | 20 | 138 | 99,040 |
| 2015-11-05 | 739 | 738 | 739 | 698 | 0.00% | 4 | 9 | 6,402 |
| 2015-11-03 | 711 | 738 | 738 | 691 | +1.65% | 27 | 105 | 74,196 |
| 2015-11-02 | 787 | 726 | 787 | 726 | -7.40% | 30 | 139 | 101,773 |
| 2015-10-30 | 719 | 784 | 892 | 719 | +9.04% | 71 | 333 | 253,905 |
| 2015-10-29 | 719 | 719 | 740 | 719 | +2.71% | 16 | 36 | 26,052 |
| 2015-10-28 | 714 | 700 | 722 | 700 | -3.58% | 24 | 101 | 71,258 |
| 2015-10-27 | 720 | 726 | 726 | 720 | -2.16% | 7 | 17 | 12,271 |
| 2015-10-26 | 722 | 742 | 764 | 722 | 0.00% | 6 | 17 | 12,851 |
| 2015-10-22 | 744 | 742 | 745 | 724 | +3.20% | 4 | 14 | 10,405 |
| 2015-10-20 | 730 | 719 | 730 | 718 | -0.83% | 11 | 102 | 73,409 |
| 2015-10-19 | 729 | 725 | 729 | 725 | -2.42% | 10 | 33 | 24,036 |
| 2015-10-16 | 747 | 743 | 747 | 737 | -0.13% | 9 | 20 | 14,793 |
| 2015-10-15 | 759 | 744 | 759 | 744 | -2.11% | 3 | 6 | 4,525 |
| 2015-10-14 | 755 | 760 | 760 | 744 | +0.26% | 6 | 18 | 13,542 |
| 2015-10-13 | 758 | 758 | 762 | 749 | -1.17% | 6 | 9 | 6,828 |
| 2015-10-12 | 815 | 767 | 815 | 750 | -2.91% | 23 | 127 | 95,565 |
| 2015-10-09 | 805 | 790 | 811 | 765 | +2.60% | 21 | 52 | 41,347 |
| 2015-10-08 | 871 | 770 | 875 | 740 | -3.75% | 76 | 590 | 444,024 |
| 2015-10-07 | 762 | 800 | 835 | 762 | -1.84% | 21 | 54 | 43,289 |
| 2015-10-06 | 812 | 815 | 849 | 765 | +0.99% | 32 | 175 | 139,337 |
| 2015-10-05 | 850 | 807 | 850 | 785 | +2.15% | 8 | 13 | 10,395 |
| 2015-10-02 | 794 | 790 | 800 | 790 | -1.62% | 6 | 29 | 22,933 |
| 2015-10-01 | 850 | 803 | 850 | 803 | -4.40% | 3 | 3 | 2,476 |
| 2015-09-30 | 806 | 840 | 870 | 805 | +1.08% | 11 | 35 | 29,913 |
| 2015-09-29 | 781 | 831 | 831 | 762 | +1.09% | 9 | 25 | 19,533 |
| 2015-09-28 | 874 | 822 | 874 | 803 | +0.98% | 6 | 19 | 15,347 |
| 2015-09-25 | 849 | 814 | 874 | 801 | -1.69% | 21 | 216 | 185,240 |
| 2015-09-24 | 768 | 828 | 828 | 726 | +0.98% | 23 | 283 | 223,795 |
| 2015-09-23 | 847 | 820 | 848 | 795 | -1.20% | 9 | 14 | 11,571 |
| 2015-09-22 | 874 | 830 | 875 | 748 | +0.61% | 72 | 728 | 580,588 |
| 2015-09-21 | 828 | 825 | 868 | 807 | +0.73% | 29 | 331 | 282,078 |
| 2015-09-18 | 855 | 819 | 921 | 763 | +0.61% | 20 | 39 | 31,249 |
| 2015-09-17 | 782 | 814 | 814 | 782 | -0.12% | 4 | 4 | 3,223 |
| 2015-09-16 | 761 | 815 | 816 | 759 | +7.80% | 54 | 525 | 415,076 |
| 2015-09-15 | 735 | 756 | 785 | 709 | -1.82% | 75 | 591 | 448,087 |
| 2015-09-14 | 751 | 770 | 789 | 740 | -1.41% | 43 | 78 | 59,552 |
| 2015-09-11 | 765 | 781 | 811 | 724 | +4.27% | 93 | 484 | 363,639 |
| 2015-09-10 | 820 | 749 | 846 | 699 | -6.49% | 137 | 1,601 | 1,195,489 |
| 2015-09-09 | 687 | 801 | 950 | 687 | +16.59% | 425 | 3,958 | 3,286,170 |
| 2015-09-08 | 631 | 687 | 690 | 620 | +10.10% | 85 | 604 | 397,140 |
| 2015-09-07 | 618 | 624 | 634 | 606 | +5.58% | 30 | 252 | 157,884 |
| 2015-09-04 | 632 | 591 | 632 | 591 | -3.11% | 14 | 118 | 70,749 |
| 2015-09-03 | 625 | 610 | 625 | 610 | -1.77% | 5 | 9 | 5,525 |
| 2015-09-02 | 599 | 621 | 642 | 595 | +5.79% | 33 | 224 | 134,980 |
| 2015-09-01 | 576 | 587 | 604 | 567 | -3.93% | 25 | 124 | 72,800 |
| 2015-08-31 | 613 | 611 | 613 | 595 | +2.69% | 6 | 61 | 36,418 |
| 2015-08-28 | 592 | 595 | 595 | 591 | +1.88% | 10 | 59 | 35,047 |
| 2015-08-27 | 576 | 584 | 584 | 576 | -1.02% | 3 | 3 | 1,743 |
| 2015-08-26 | 599 | 590 | 599 | 571 | +2.43% | 8 | 637 | 372,664 |
| 2015-08-25 | 576 | 576 | 576 | 576 | +0.17% | 1 | 1 | 576 |
| 2015-08-24 | 587 | 575 | 594 | 575 | 0.00% | 11 | 121 | 71,319 |
| 2015-08-21 | 578 | 575 | 578 | 575 | -2.54% | 4 | 8 | 4,609 |
| 2015-08-20 | 584 | 590 | 591 | 584 | -1.99% | 11 | 59 | 34,823 |
| 2015-08-19 | 601 | 602 | 602 | 601 | -0.17% | 2 | 2 | 1,203 |
| 2015-08-17 | 583 | 603 | 603 | 580 | +3.97% | 7 | 30 | 17,539 |
| 2015-08-14 | 589 | 580 | 604 | 580 | -2.52% | 19 | 223 | 129,713 |
| 2015-08-13 | 607 | 595 | 608 | 595 | -3.25% | 6 | 40 | 24,094 |
| 2015-08-12 | 615 | 615 | 615 | 595 | +0.33% | 7 | 37 | 22,494 |
| 2015-08-11 | 615 | 613 | 616 | 613 | +0.82% | 9 | 9 | 5,534 |
| 2015-08-10 | 625 | 608 | 674 | 608 | -0.98% | 17 | 65 | 40,676 |
| 2015-08-07 | 611 | 614 | 615 | 609 | +0.99% | 8 | 27 | 16,577 |
| 2015-08-06 | 626 | 608 | 700 | 607 | +1.50% | 24 | 261 | 180,836 |
| 2015-08-05 | 586 | 599 | 600 | 585 | -4.47% | 8 | 10 | 5,923 |
| 2015-08-04 | 600 | 627 | 627 | 591 | +1.13% | 7 | 7 | 4,257 |
| 2015-08-03 | 609 | 620 | 642 | 580 | -0.96% | 62 | 571 | 338,654 |
| 2015-07-31 | 625 | 626 | 643 | 620 | -2.03% | 15 | 69 | 43,227 |
| 2015-07-30 | 600 | 639 | 694 | 600 | +8.31% | 44 | 369 | 243,296 |
| 2015-07-29 | 590 | 590 | 590 | 590 | -1.99% | 1 | 1 | 590 |
| 2015-07-23 | 601 | 602 | 602 | 601 | +3.79% | 4 | 9 | 5,415 |
| 2015-07-22 | 605 | 580 | 605 | 580 | -3.81% | 11 | 33 | 19,393 |
| 2015-07-20 | 615 | 603 | 615 | 603 | -4.89% | 3 | 3 | 1,832 |
| 2015-07-17 | 634 | 634 | 638 | 600 | +5.49% | 29 | 93 | 57,447 |
| 2015-07-16 | 595 | 601 | 601 | 582 | +0.84% | 18 | 136 | 81,326 |
| 2015-07-15 | 590 | 596 | 596 | 590 | +2.58% | 2 | 2 | 1,186 |
| 2015-07-14 | 570 | 581 | 584 | 570 | +0.17% | 6 | 15 | 8,729 |
| 2015-07-13 | 592 | 580 | 600 | 560 | -2.36% | 43 | 182 | 104,951 |
| 2015-07-10 | 596 | 594 | 596 | 590 | -0.50% | 5 | 23 | 13,668 |
| 2015-07-09 | 597 | 597 | 597 | 597 | +0.84% | 2 | 2 | 1,194 |
| 2015-07-08 | 621 | 592 | 627 | 565 | -1.33% | 31 | 117 | 69,213 |
| 2015-07-07 | 640 | 600 | 659 | 600 | -0.50% | 9 | 13 | 8,240 |
| 2015-07-06 | 615 | 603 | 639 | 603 | -1.63% | 13 | 27 | 16,603 |
| 2015-07-03 | 602 | 613 | 613 | 600 | -3.92% | 7 | 14 | 8,433 |
| 2015-07-02 | 634 | 638 | 645 | 630 | +3.74% | 6 | 8 | 5,092 |
| 2015-07-01 | 638 | 615 | 647 | 615 | 0.00% | 6 | 14 | 8,784 |
| 2015-06-30 | 619 | 615 | 634 | 613 | +1.82% | 19 | 30 | 18,712 |
| 2015-06-29 | 618 | 604 | 619 | 587 | -2.27% | 20 | 127 | 77,187 |
| 2015-06-26 | 586 | 618 | 618 | 575 | +3.87% | 30 | 152 | 88,229 |
| 2015-06-25 | 623 | 595 | 625 | 595 | +0.85% | 5 | 6 | 3,705 |
| 2015-06-24 | 648 | 590 | 679 | 586 | -4.38% | 51 | 271 | 161,704 |
| 2015-06-23 | 609 | 617 | 642 | 604 | +1.65% | 15 | 41 | 25,232 |
| 2015-06-22 | 650 | 607 | 650 | 600 | -1.46% | 33 | 145 | 87,531 |
| 2015-06-19 | 645 | 616 | 645 | 616 | -2.22% | 6 | 6 | 3,786 |
| 2015-06-18 | 659 | 630 | 678 | 605 | +0.96% | 19 | 90 | 57,563 |
| 2015-06-17 | 667 | 624 | 682 | 613 | +0.65% | 23 | 136 | 87,556 |
| 2015-06-16 | 632 | 620 | 692 | 620 | +2.14% | 14 | 26 | 16,622 |
| 2015-06-15 | 596 | 607 | 645 | 596 | +1.34% | 22 | 84 | 52,660 |
| 2015-06-11 | 627 | 599 | 630 | 556 | +0.17% | 42 | 100 | 59,139 |
| 2015-06-10 | 635 | 598 | 636 | 580 | -0.33% | 27 | 212 | 126,312 |
| 2015-06-09 | 638 | 600 | 671 | 600 | -1.80% | 18 | 25 | 15,838 |
| 2015-06-08 | 634 | 611 | 641 | 601 | +1.83% | 13 | 16 | 9,919 |
| 2015-06-05 | 600 | 600 | 645 | 503 | 0.00% | 39 | 430 | 245,697 |
| 2015-06-04 | 604 | 600 | 654 | 555 | +0.33% | 64 | 320 | 189,785 |
| 2015-06-03 | 574 | 598 | 644 | 573 | +5.84% | 115 | 402 | 241,912 |
| 2015-06-02 | 552 | 565 | 565 | 551 | +3.29% | 6 | 13 | 7,291 |
| 2015-06-01 | 547 | 547 | 577 | 547 | -2.15% | 11 | 52 | 28,729 |
| 2015-05-29 | 571 | 559 | 582 | 559 | -3.62% | 11 | 172 | 100,036 |
| 2015-05-28 | 580 | 580 | 580 | 580 | +4.50% | 1 | 2 | 1,160 |
| 2015-05-27 | 551 | 555 | 555 | 551 | 0.00% | 7 | 26 | 14,370 |
| 2015-05-26 | 569 | 555 | 569 | 555 | -0.89% | 4 | 5 | 2,813 |
| 2015-05-25 | 559 | 560 | 560 | 559 | -2.44% | 3 | 9 | 5,039 |
| 2015-05-22 | 553 | 574 | 574 | 550 | +3.99% | 6 | 55 | 30,489 |
| 2015-05-20 | 552 | 552 | 569 | 550 | -0.36% | 17 | 166 | 93,208 |
| 2015-05-19 | 554 | 554 | 556 | 554 | -2.98% | 6 | 17 | 9,422 |
| 2015-05-18 | 571 | 571 | 571 | 571 | +0.18% | 1 | 5 | 2,855 |
| 2015-05-15 | 579 | 570 | 582 | 568 | -0.87% | 6 | 22 | 12,609 |
| 2015-05-14 | 588 | 575 | 588 | 567 | +2.50% | 3 | 12 | 6,920 |
| 2015-05-13 | 565 | 561 | 577 | 559 | -4.59% | 17 | 70 | 39,424 |
| 2015-05-08 | 579 | 588 | 599 | 565 | +1.38% | 17 | 45 | 26,601 |
| 2015-05-07 | 574 | 580 | 580 | 552 | +1.40% | 18 | 342 | 193,074 |
| 2015-05-06 | 574 | 572 | 616 | 565 | -1.38% | 30 | 137 | 79,459 |
| 2015-05-05 | 574 | 580 | 599 | 558 | +1.05% | 31 | 184 | 106,930 |
| 2015-04-30 | 558 | 574 | 574 | 550 | +0.88% | 11 | 127 | 70,160 |
| 2015-04-29 | 564 | 569 | 577 | 564 | +3.27% | 9 | 49 | 27,825 |
| 2015-04-28 | 584 | 551 | 584 | 551 | -1.43% | 9 | 44 | 24,491 |
| 2015-04-27 | 558 | 559 | 559 | 558 | -1.41% | 2 | 2 | 1,117 |
| 2015-04-24 | 565 | 567 | 576 | 563 | +0.53% | 9 | 31 | 17,488 |
| 2015-04-23 | 565 | 564 | 565 | 563 | -3.59% | 3 | 48 | 27,031 |
| 2015-04-22 | 553 | 585 | 585 | 553 | +5.41% | 5 | 6 | 3,458 |
| 2015-04-20 | 561 | 555 | 587 | 540 | -5.61% | 39 | 189 | 104,279 |
| 2015-04-17 | 589 | 588 | 589 | 557 | +1.55% | 6 | 28 | 16,015 |
| 2015-04-16 | 587 | 579 | 588 | 579 | +1.05% | 4 | 9 | 5,278 |
| 2015-04-15 | 565 | 573 | 573 | 565 | +4.18% | 19 | 91 | 51,933 |
| 2015-04-14 | 550 | 550 | 550 | 550 | -2.31% | 1 | 1 | 550 |
| 2015-04-10 | 560 | 563 | 600 | 560 | -0.53% | 16 | 59 | 35,032 |
| 2015-04-09 | 566 | 566 | 566 | 566 | 0.00% | 1 | 1 | 566 |
| 2015-04-08 | 597 | 566 | 597 | 566 | -0.53% | 7 | 32 | 18,638 |
| 2015-04-07 | 560 | 569 | 585 | 550 | +2.89% | 15 | 148 | 85,137 |
| 2015-04-06 | 559 | 553 | 573 | 550 | -2.12% | 10 | 182 | 102,826 |
| 2015-04-03 | 558 | 565 | 565 | 558 | +1.80% | 2 | 2 | 1,123 |
| 2015-04-02 | 560 | 555 | 575 | 545 | -0.72% | 38 | 588 | 324,133 |
| 2015-04-01 | 588 | 559 | 588 | 536 | -3.62% | 174 | 2,010 | 1,100,246 |
| 2015-03-31 | 611 | 580 | 611 | 580 | -4.76% | 35 | 147 | 86,545 |
| 2015-03-30 | 589 | 609 | 620 | 580 | +1.67% | 38 | 353 | 211,044 |
| 2015-03-27 | 620 | 599 | 620 | 587 | -3.39% | 29 | 229 | 137,761 |
| 2015-03-26 | 630 | 620 | 630 | 620 | -8.28% | 26 | 310 | 193,616 |
| 2015-03-25 | 675 | 676 | 676 | 675 | +7.30% | 2 | 3 | 2,026 |
| 2015-03-24 | 630 | 630 | 630 | 630 | -2.33% | 4 | 20 | 12,600 |
| 2015-03-23 | 646 | 645 | 646 | 645 | -2.27% | 2 | 3 | 1,937 |
| 2015-03-20 | 660 | 660 | 660 | 660 | +1.54% | 3 | 20 | 13,200 |
| 2015-03-19 | 690 | 650 | 690 | 645 | -4.97% | 40 | 222 | 145,754 |
| 2015-03-18 | 669 | 684 | 700 | 667 | +3.48% | 50 | 476 | 325,920 |
| 2015-03-17 | 657 | 661 | 700 | 630 | -3.36% | 50 | 575 | 377,102 |
| 2015-03-16 | 737 | 684 | 737 | 653 | +2.09% | 63 | 204 | 141,863 |
| 2015-03-13 | 700 | 670 | 723 | 670 | -5.77% | 28 | 133 | 90,617 |
| 2015-03-12 | 657 | 711 | 745 | 657 | -3.79% | 26 | 97 | 69,598 |
| 2015-03-11 | 629 | 739 | 739 | 629 | +16.01% | 112 | 825 | 573,835 |
| 2015-03-10 | 743 | 637 | 743 | 630 | -11.40% | 141 | 974 | 638,270 |
| 2015-03-06 | 850 | 719 | 871 | 650 | -12.64% | 271 | 2,488 | 1,804,481 |
| 2015-03-05 | 900 | 823 | 900 | 800 | -5.40% | 111 | 1,025 | 873,192 |
| 2015-03-04 | 682 | 870 | 918 | 682 | +31.42% | 360 | 1,828 | 1,523,907 |
| 2015-03-03 | 682 | 662 | 684 | 660 | -0.30% | 24 | 59 | 39,454 |
| 2015-03-02 | 675 | 664 | 688 | 660 | -2.21% | 10 | 24 | 16,087 |
| 2015-02-27 | 695 | 679 | 695 | 655 | -0.15% | 17 | 60 | 39,999 |
| 2015-02-26 | 706 | 680 | 706 | 650 | -0.44% | 53 | 352 | 235,397 |
| 2015-02-25 | 720 | 683 | 726 | 631 | 0.00% | 49 | 221 | 147,656 |
| 2015-02-24 | 659 | 683 | 715 | 650 | -2.29% | 41 | 341 | 238,187 |
| 2015-02-20 | 699 | 699 | 699 | 699 | -0.14% | 2 | 3 | 2,097 |
| 2015-02-19 | 699 | 700 | 720 | 675 | +4.01% | 28 | 233 | 161,253 |
| 2015-02-18 | 716 | 673 | 728 | 673 | -5.87% | 28 | 190 | 130,594 |
| 2015-02-17 | 618 | 715 | 773 | 608 | +20.78% | 240 | 1,812 | 1,259,791 |
| 2015-02-16 | 584 | 592 | 600 | 576 | -4.21% | 14 | 119 | 70,715 |
| 2015-02-13 | 600 | 618 | 618 | 568 | +3.00% | 16 | 367 | 220,120 |
| 2015-02-12 | 595 | 600 | 600 | 556 | +6.19% | 39 | 327 | 195,222 |
| 2015-02-11 | 571 | 565 | 595 | 565 | +7.41% | 10 | 19 | 11,111 |
| 2015-02-10 | 543 | 526 | 543 | 526 | -2.95% | 4 | 26 | 13,749 |
| 2015-02-09 | 580 | 542 | 585 | 542 | -2.52% | 4 | 16 | 9,170 |
| 2015-02-06 | 561 | 556 | 561 | 555 | +1.09% | 10 | 48 | 26,649 |
| 2015-02-05 | 548 | 550 | 557 | 546 | +4.36% | 9 | 34 | 18,741 |
| 2015-02-04 | 528 | 527 | 530 | 527 | -4.18% | 8 | 11 | 5,801 |
| 2015-02-03 | 549 | 550 | 550 | 549 | -2.31% | 4 | 23 | 12,647 |
| 2015-02-02 | 556 | 563 | 563 | 535 | +2.36% | 7 | 43 | 23,741 |
| 2015-01-30 | 599 | 550 | 606 | 540 | -5.34% | 47 | 208 | 115,557 |
| 2015-01-29 | 582 | 581 | 600 | 549 | +13.04% | 38 | 507 | 300,763 |
| 2015-01-28 | 545 | 514 | 580 | 513 | -5.51% | 31 | 139 | 77,789 |
| 2015-01-27 | 501 | 544 | 544 | 501 | +7.72% | 11 | 62 | 32,334 |
| 2015-01-26 | 506 | 505 | 538 | 505 | -8.01% | 18 | 49 | 24,874 |
| 2015-01-23 | 525 | 549 | 560 | 515 | +3.58% | 23 | 52 | 28,282 |
| 2015-01-22 | 504 | 530 | 546 | 503 | +4.54% | 14 | 22 | 11,507 |
| 2015-01-21 | 518 | 507 | 549 | 500 | +5.19% | 21 | 106 | 54,472 |
| 2015-01-20 | 501 | 482 | 533 | 482 | -11.07% | 31 | 106 | 53,466 |
| 2015-01-19 | 519 | 542 | 543 | 515 | +2.46% | 6 | 13 | 6,762 |
| 2015-01-16 | 491 | 529 | 555 | 487 | +1.73% | 12 | 27 | 14,104 |
| 2015-01-15 | 530 | 520 | 530 | 500 | -3.70% | 40 | 116 | 58,671 |
| 2015-01-13 | 552 | 540 | 580 | 520 | -8.16% | 19 | 39 | 20,984 |
| 2015-01-12 | 588 | 588 | 588 | 588 | -0.17% | 1 | 1 | 588 |
| 2015-01-09 | 599 | 589 | 599 | 550 | +2.79% | 11 | 27 | 15,625 |
| 2015-01-08 | 620 | 573 | 632 | 573 | -10.47% | 18 | 63 | 37,184 |
| 2015-01-06 | 680 | 640 | 680 | 550 | +7.02% | 14 | 132 | 79,976 |
| 2015-01-05 | 598 | 598 | 598 | 598 | 0.00% | 1 | 1 | 598 |