ЮУНК (Южно-Уральский никелевый комбинат)
UNKL
4390 ₽ -1.79% ↓История котировок UNKL
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2017-12-29 | 2840 | 2900 | 2990 | 2840 | +2.11% | 10 | 11 | 32,050 |
| 2017-12-28 | 2840 | 2840 | 2840 | 2840 | +0.35% | 1 | 5 | 14,200 |
| 2017-12-26 | 2810 | 2830 | 2830 | 2800 | +0.71% | 5 | 238 | 666,710 |
| 2017-12-25 | 2810 | 2810 | 2810 | 2810 | -1.06% | 1 | 1 | 2,810 |
| 2017-12-22 | 2810 | 2840 | 2840 | 2810 | +1.07% | 3 | 6 | 16,910 |
| 2017-12-20 | 2810 | 2810 | 2810 | 2810 | 0.00% | 4 | 27 | 75,870 |
| 2017-12-19 | 2810 | 2810 | 2810 | 2810 | -0.71% | 1 | 9 | 25,290 |
| 2017-12-18 | 2830 | 2830 | 2830 | 2830 | +0.71% | 1 | 2 | 5,660 |
| 2017-12-15 | 2820 | 2810 | 2820 | 2810 | -0.35% | 2 | 52 | 146,620 |
| 2017-12-14 | 2820 | 2820 | 2820 | 2820 | -0.35% | 2 | 2 | 5,640 |
| 2017-12-08 | 2810 | 2830 | 2890 | 2810 | 0.00% | 17 | 409 | 1,179,200 |
| 2017-12-06 | 2800 | 2830 | 2860 | 2800 | +1.07% | 24 | 107 | 301,600 |
| 2017-12-05 | 2860 | 2800 | 2860 | 2800 | -2.44% | 20 | 880 | 2,494,720 |
| 2017-12-04 | 2850 | 2870 | 2870 | 2850 | +2.14% | 2 | 2 | 5,720 |
| 2017-12-01 | 2810 | 2810 | 2810 | 2810 | 0.00% | 1 | 1 | 2,810 |
| 2017-11-30 | 2810 | 2810 | 2810 | 2800 | -0.71% | 5 | 12 | 33,660 |
| 2017-11-28 | 2830 | 2830 | 2830 | 2830 | -1.39% | 1 | 1 | 2,830 |
| 2017-11-23 | 2810 | 2870 | 2870 | 2810 | +1.41% | 4 | 9 | 25,550 |
| 2017-11-17 | 2850 | 2830 | 2850 | 2830 | -1.74% | 4 | 5 | 14,190 |
| 2017-11-16 | 2810 | 2880 | 2930 | 2810 | -0.35% | 7 | 9 | 26,080 |
| 2017-11-15 | 2900 | 2890 | 3000 | 2890 | +1.76% | 30 | 245 | 731,870 |
| 2017-11-14 | 2820 | 2840 | 2890 | 2790 | +0.35% | 14 | 153 | 431,170 |
| 2017-11-13 | 2820 | 2830 | 2830 | 2820 | -1.39% | 2 | 55 | 155,370 |
| 2017-11-10 | 2810 | 2870 | 2870 | 2800 | +2.14% | 14 | 309 | 867,450 |
| 2017-11-09 | 2810 | 2810 | 2810 | 2810 | 0.00% | 1 | 3 | 8,430 |
| 2017-11-07 | 2810 | 2810 | 2810 | 2810 | 0.00% | 1 | 1 | 2,810 |
| 2017-11-03 | 2860 | 2810 | 2870 | 2810 | -1.40% | 6 | 9 | 25,600 |
| 2017-11-02 | 2850 | 2850 | 2850 | 2850 | -0.35% | 4 | 39 | 111,150 |
| 2017-11-01 | 2850 | 2860 | 2860 | 2850 | +1.78% | 2 | 2 | 5,710 |
| 2017-10-30 | 2810 | 2810 | 2810 | 2810 | -0.71% | 1 | 1 | 2,810 |
| 2017-10-27 | 2830 | 2830 | 2870 | 2810 | -1.05% | 8 | 26 | 73,660 |
| 2017-10-25 | 2840 | 2860 | 2860 | 2840 | +0.70% | 9 | 14 | 39,920 |
| 2017-10-24 | 2820 | 2840 | 2840 | 2820 | 0.00% | 9 | 11 | 31,160 |
| 2017-10-23 | 2800 | 2840 | 2840 | 2790 | +1.07% | 6 | 7 | 19,720 |
| 2017-10-19 | 2820 | 2810 | 2820 | 2800 | 0.00% | 9 | 24 | 67,280 |
| 2017-10-17 | 2820 | 2810 | 2820 | 2810 | -0.71% | 5 | 5 | 14,080 |
| 2017-10-16 | 2820 | 2830 | 2840 | 2810 | -0.35% | 11 | 13 | 36,760 |
| 2017-10-13 | 2830 | 2840 | 2840 | 2830 | +0.35% | 6 | 16 | 45,380 |
| 2017-10-12 | 2840 | 2830 | 2840 | 2800 | -0.35% | 4 | 37 | 104,000 |
| 2017-10-11 | 2840 | 2840 | 2840 | 2840 | 0.00% | 1 | 5 | 14,200 |
| 2017-10-10 | 2830 | 2840 | 2840 | 2800 | -0.70% | 16 | 55 | 154,270 |
| 2017-10-09 | 2800 | 2860 | 2860 | 2800 | +0.70% | 18 | 569 | 1,594,850 |
| 2017-10-06 | 2840 | 2840 | 2840 | 2800 | 0.00% | 11 | 240 | 672,520 |
| 2017-10-04 | 2830 | 2840 | 2850 | 2810 | 0.00% | 10 | 18 | 51,000 |
| 2017-10-03 | 2810 | 2840 | 2840 | 2780 | 0.00% | 15 | 16 | 44,770 |
| 2017-10-02 | 2820 | 2840 | 2840 | 2800 | -1.05% | 5 | 7 | 19,770 |
| 2017-09-29 | 2810 | 2870 | 2870 | 2810 | +0.70% | 12 | 24 | 67,610 |
| 2017-09-28 | 2820 | 2850 | 2870 | 2800 | +0.71% | 15 | 33 | 93,030 |
| 2017-09-27 | 2880 | 2830 | 2880 | 2830 | -1.74% | 7 | 13 | 37,330 |
| 2017-09-26 | 2870 | 2880 | 2880 | 2870 | +0.35% | 8 | 8 | 23,030 |
| 2017-09-25 | 2860 | 2870 | 2870 | 2860 | 0.00% | 3 | 14 | 40,140 |
| 2017-09-22 | 2810 | 2870 | 2870 | 2810 | 0.00% | 10 | 183 | 518,060 |
| 2017-09-21 | 2850 | 2870 | 2870 | 2800 | 0.00% | 13 | 101 | 283,590 |
| 2017-09-20 | 2870 | 2870 | 2870 | 2870 | 0.00% | 4 | 4 | 11,480 |
| 2017-09-19 | 2830 | 2870 | 2870 | 2830 | 0.00% | 5 | 8 | 22,820 |
| 2017-09-18 | 2850 | 2870 | 2870 | 2840 | +1.77% | 6 | 7 | 19,980 |
| 2017-09-15 | 2920 | 2820 | 2920 | 2800 | -3.42% | 59 | 741 | 2,079,210 |
| 2017-09-14 | 2920 | 2920 | 2920 | 2920 | -0.34% | 2 | 3 | 8,760 |
| 2017-09-13 | 2930 | 2930 | 2930 | 2930 | -0.34% | 3 | 4 | 11,720 |
| 2017-09-12 | 2940 | 2940 | 2940 | 2840 | -0.34% | 5 | 11 | 31,480 |
| 2017-09-11 | 2980 | 2950 | 2990 | 2950 | 0.00% | 4 | 4 | 11,900 |
| 2017-09-07 | 2950 | 2950 | 2950 | 2950 | +2.79% | 1 | 1 | 2,950 |
| 2017-09-06 | 2970 | 2870 | 2970 | 2860 | -3.69% | 11 | 25 | 73,470 |
| 2017-09-05 | 3060 | 2980 | 3060 | 2880 | -1.97% | 16 | 52 | 157,150 |
| 2017-09-04 | 2960 | 3040 | 3040 | 2960 | +3.40% | 10 | 10 | 29,820 |
| 2017-09-01 | 2900 | 2940 | 2940 | 2880 | +1.38% | 7 | 13 | 38,000 |
| 2017-08-31 | 2900 | 2900 | 2900 | 2900 | 0.00% | 1 | 1 | 2,900 |
| 2017-08-30 | 2900 | 2900 | 2900 | 2890 | -1.69% | 13 | 43 | 124,680 |
| 2017-08-29 | 2920 | 2950 | 2960 | 2900 | -0.67% | 6 | 6 | 17,580 |
| 2017-08-28 | 2890 | 2970 | 2970 | 2890 | +2.06% | 3 | 3 | 8,790 |
| 2017-08-25 | 2900 | 2910 | 3000 | 2860 | -1.36% | 18 | 25 | 73,650 |
| 2017-08-24 | 2940 | 2950 | 2980 | 2930 | +1.72% | 7 | 14 | 41,340 |
| 2017-08-22 | 2900 | 2900 | 2900 | 2900 | +0.69% | 4 | 22 | 63,800 |
| 2017-08-21 | 2880 | 2880 | 2880 | 2880 | -0.69% | 3 | 89 | 256,320 |
| 2017-08-18 | 2900 | 2900 | 2900 | 2900 | 0.00% | 1 | 5 | 14,500 |
| 2017-08-17 | 2860 | 2900 | 2920 | 2860 | +0.35% | 10 | 18 | 52,150 |
| 2017-08-16 | 2890 | 2890 | 2890 | 2890 | +0.70% | 2 | 2 | 5,780 |
| 2017-08-15 | 2890 | 2870 | 2890 | 2850 | -0.69% | 12 | 43 | 122,940 |
| 2017-08-14 | 2850 | 2890 | 2930 | 2820 | -1.03% | 16 | 123 | 351,840 |
| 2017-08-11 | 2900 | 2920 | 2920 | 2880 | -1.35% | 3 | 3 | 8,700 |
| 2017-08-10 | 2900 | 2960 | 2980 | 2800 | +2.07% | 43 | 490 | 1,434,130 |
| 2017-08-09 | 2910 | 2900 | 2910 | 2900 | -2.03% | 3 | 4 | 11,610 |
| 2017-08-08 | 2940 | 2960 | 2960 | 2920 | 0.00% | 4 | 4 | 11,760 |
| 2017-08-07 | 3020 | 2960 | 3020 | 2800 | -1.99% | 65 | 195 | 555,220 |
| 2017-08-04 | 3070 | 3020 | 3070 | 3020 | -0.66% | 3 | 3 | 9,120 |
| 2017-08-03 | 3020 | 3040 | 3040 | 3020 | +2.36% | 4 | 5 | 15,170 |
| 2017-08-02 | 2970 | 2970 | 2970 | 2970 | -0.34% | 1 | 1 | 2,970 |
| 2017-08-01 | 2990 | 2980 | 2990 | 2980 | -1.65% | 2 | 2 | 5,970 |
| 2017-07-31 | 2960 | 3030 | 3030 | 2920 | +1.68% | 5 | 9 | 26,600 |
| 2017-07-28 | 3060 | 2980 | 3060 | 2900 | -2.93% | 16 | 66 | 193,710 |
| 2017-07-27 | 3110 | 3070 | 3110 | 3070 | -2.23% | 5 | 6 | 18,510 |
| 2017-07-24 | 3060 | 3140 | 3220 | 3060 | +2.61% | 12 | 15 | 47,100 |
| 2017-07-21 | 3050 | 3060 | 3060 | 3050 | +0.33% | 2 | 2 | 6,110 |
| 2017-07-20 | 3130 | 3050 | 3130 | 3050 | -4.69% | 12 | 13 | 39,900 |
| 2017-07-19 | 3200 | 3200 | 3200 | 2880 | -0.31% | 43 | 204 | 638,150 |
| 2017-07-18 | 3290 | 3210 | 3300 | 3210 | -2.13% | 6 | 61 | 201,010 |
| 2017-07-17 | 3070 | 3280 | 3280 | 3070 | +7.19% | 16 | 223 | 716,890 |
| 2017-07-14 | 3000 | 3060 | 3060 | 3000 | +2.00% | 5 | 6 | 18,120 |
| 2017-07-13 | 3000 | 3000 | 3030 | 2900 | -0.33% | 14 | 41 | 122,220 |
| 2017-07-12 | 2960 | 3010 | 3020 | 2920 | +1.69% | 20 | 71 | 212,580 |
| 2017-07-11 | 2900 | 2960 | 2960 | 2900 | +1.72% | 8 | 23 | 67,620 |
| 2017-07-10 | 2910 | 2910 | 2920 | 2910 | -0.68% | 6 | 6 | 17,480 |
| 2017-07-07 | 2910 | 2930 | 2940 | 2910 | +0.69% | 13 | 442 | 1,286,490 |
| 2017-07-06 | 2880 | 2910 | 2910 | 2880 | -0.34% | 14 | 22 | 63,770 |
| 2017-07-03 | 2960 | 2920 | 2960 | 2830 | -1.68% | 23 | 100 | 286,240 |
| 2017-06-30 | 2930 | 2970 | 2970 | 2930 | -1.33% | 2 | 2 | 5,900 |
| 2017-06-28 | 2930 | 3010 | 3010 | 2890 | +2.03% | 35 | 346 | 1,023,200 |
| 2017-06-27 | 2950 | 2950 | 2990 | 2950 | 0.00% | 3 | 257 | 766,390 |
| 2017-06-26 | 2950 | 2950 | 2950 | 2950 | 0.00% | 1 | 10 | 29,500 |
| 2017-06-23 | 2950 | 2950 | 3010 | 2900 | -1.67% | 23 | 155 | 455,790 |
| 2017-06-22 | 3030 | 3000 | 3030 | 3000 | 0.00% | 2 | 71 | 213,030 |
| 2017-06-21 | 3080 | 3000 | 3490 | 2960 | -1.32% | 24 | 212 | 641,840 |
| 2017-06-20 | 3030 | 3040 | 3190 | 2950 | -1.62% | 19 | 58 | 175,490 |
| 2017-06-19 | 2830 | 3090 | 3090 | 2830 | +6.92% | 50 | 80 | 240,140 |
| 2017-06-16 | 2890 | 2890 | 2900 | 2890 | +0.35% | 4 | 4 | 11,570 |
| 2017-06-15 | 2850 | 2880 | 2950 | 2790 | +1.05% | 28 | 362 | 1,014,430 |
| 2017-06-14 | 2860 | 2850 | 2900 | 2850 | -0.35% | 13 | 26 | 75,220 |
| 2017-06-13 | 2860 | 2860 | 2860 | 2800 | -0.69% | 23 | 143 | 401,780 |
| 2017-06-09 | 2870 | 2880 | 2880 | 2850 | +1.05% | 12 | 146 | 420,400 |
| 2017-06-08 | 2840 | 2850 | 2860 | 2840 | +0.35% | 6 | 6 | 17,100 |
| 2017-06-07 | 2970 | 2840 | 3020 | 2800 | -3.07% | 46 | 515 | 1,451,350 |
| 2017-06-06 | 2930 | 2930 | 3100 | 2900 | +2.09% | 74 | 181 | 533,810 |
| 2017-06-05 | 2870 | 2870 | 2890 | 2850 | +1.41% | 26 | 1,087 | 3,103,900 |
| 2017-06-02 | 2820 | 2830 | 2850 | 2780 | -0.35% | 24 | 1,197 | 3,352,150 |
| 2017-06-01 | 2910 | 2840 | 2930 | 2820 | -3.07% | 26 | 47 | 133,710 |
| 2017-05-31 | 2980 | 2930 | 3010 | 2890 | -3.30% | 83 | 3,406 | 10,072,460 |
| 2017-05-30 | 3010 | 3030 | 3370 | 3000 | -0.66% | 112 | 1,531 | 4,721,280 |
| 2017-05-29 | 2940 | 3050 | 3100 | 2920 | +0.99% | 44 | 2,059 | 6,218,050 |
| 2017-05-26 | 3180 | 3020 | 3190 | 3000 | -4.43% | 20 | 423 | 1,307,850 |
| 2017-05-25 | 3230 | 3160 | 3440 | 3160 | -1.56% | 35 | 86 | 283,720 |
| 2017-05-24 | 3000 | 3210 | 3500 | 2930 | +5.25% | 101 | 502 | 1,603,090 |
| 2017-05-23 | 2890 | 3050 | 3050 | 2810 | +8.16% | 18 | 33 | 94,980 |
| 2017-05-22 | 2840 | 2820 | 2850 | 2820 | -2.08% | 8 | 10 | 28,340 |
| 2017-05-19 | 2850 | 2880 | 2880 | 2800 | -0.35% | 12 | 87 | 247,290 |
| 2017-05-18 | 3030 | 2890 | 3030 | 2800 | -6.47% | 46 | 766 | 2,151,030 |
| 2017-05-17 | 2880 | 3090 | 3090 | 2880 | +6.55% | 23 | 133 | 403,880 |
| 2017-05-16 | 2980 | 2900 | 3110 | 2830 | -2.03% | 38 | 72 | 218,760 |
| 2017-05-15 | 3020 | 2960 | 3020 | 2820 | -0.34% | 19 | 432 | 1,253,520 |
| 2017-05-12 | 2950 | 2970 | 3060 | 2890 | +0.34% | 30 | 41 | 122,260 |
| 2017-05-11 | 2830 | 2960 | 3000 | 2830 | +4.96% | 27 | 46 | 134,770 |
| 2017-05-10 | 2810 | 2820 | 2850 | 2790 | -1.74% | 10 | 14 | 39,450 |
| 2017-05-05 | 2880 | 2870 | 2890 | 2800 | 0.00% | 21 | 101 | 284,260 |
| 2017-05-04 | 2970 | 2870 | 3080 | 2640 | -4.33% | 45 | 81 | 233,490 |
| 2017-05-03 | 2990 | 3000 | 3070 | 2970 | +0.33% | 15 | 16 | 48,360 |
| 2017-05-02 | 2920 | 2990 | 3140 | 2920 | +4.18% | 43 | 51 | 154,940 |
| 2017-04-28 | 2810 | 2870 | 3000 | 2760 | 0.00% | 107 | 176 | 506,190 |
| 2017-04-27 | 2690 | 2870 | 2990 | 2630 | +5.51% | 280 | 465 | 1,279,330 |
| 2017-04-26 | 2870 | 2720 | 2900 | 2650 | -4.56% | 224 | 1,394 | 3,881,360 |
| 2017-04-25 | 2920 | 2850 | 3020 | 2850 | -3.72% | 46 | 71 | 208,430 |
| 2017-04-24 | 2920 | 2960 | 3000 | 2890 | -0.67% | 23 | 26 | 76,270 |
| 2017-04-21 | 3090 | 2980 | 3110 | 2940 | -4.18% | 122 | 271 | 814,880 |
| 2017-04-20 | 3060 | 3110 | 3180 | 3030 | -0.64% | 12 | 20 | 61,580 |
| 2017-04-19 | 3070 | 3130 | 3270 | 2910 | -1.26% | 52 | 71 | 219,160 |
| 2017-04-18 | 3220 | 3170 | 3370 | 3090 | -0.63% | 30 | 44 | 143,170 |
| 2017-04-17 | 3010 | 3190 | 3880 | 2850 | 0.00% | 235 | 699 | 2,407,990 |
| 2017-04-14 | 3060 | 3190 | 3230 | 3050 | +1.59% | 27 | 51 | 160,660 |
| 2017-04-13 | 3010 | 3140 | 3150 | 2860 | +2.61% | 37 | 54 | 161,350 |
| 2017-04-12 | 3080 | 3060 | 3080 | 2800 | -1.61% | 22 | 39 | 114,250 |
| 2017-04-11 | 3100 | 3110 | 3160 | 3050 | +0.65% | 26 | 85 | 264,390 |
| 2017-04-10 | 3130 | 3090 | 3230 | 2900 | -3.13% | 55 | 141 | 430,320 |
| 2017-04-07 | 3700 | 3190 | 3720 | 3050 | -13.55% | 304 | 2,715 | 8,412,790 |
| 2017-04-06 | 3950 | 3690 | 3950 | 3550 | -7.52% | 122 | 252 | 932,030 |
| 2017-04-05 | 4140 | 3990 | 5250 | 3900 | -2.68% | 104 | 447 | 1,834,340 |
| 2017-04-04 | 3980 | 4100 | 4100 | 3980 | -0.73% | 4 | 4 | 16,230 |
| 2017-04-03 | 4130 | 4130 | 4130 | 4000 | +1.98% | 3 | 12 | 48,260 |
| 2017-03-31 | 4180 | 4050 | 4450 | 4000 | -0.74% | 26 | 64 | 270,190 |
| 2017-03-30 | 4170 | 4080 | 4380 | 3800 | -0.49% | 76 | 361 | 1,460,550 |
| 2017-03-29 | 4200 | 4100 | 4400 | 4000 | -2.38% | 55 | 223 | 926,890 |
| 2017-03-28 | 4250 | 4200 | 4480 | 4080 | -6.25% | 30 | 142 | 588,750 |
| 2017-03-27 | 4200 | 4480 | 4480 | 3950 | +3.23% | 35 | 143 | 596,120 |
| 2017-03-24 | 4170 | 4340 | 4500 | 4170 | +4.58% | 29 | 79 | 349,960 |
| 2017-03-23 | 4270 | 4150 | 4270 | 3970 | -1.43% | 6 | 6 | 24,680 |
| 2017-03-22 | 4180 | 4210 | 4270 | 3820 | +2.18% | 26 | 134 | 548,670 |
| 2017-03-21 | 4090 | 4120 | 4180 | 4000 | +0.24% | 22 | 106 | 433,880 |
| 2017-03-20 | 4190 | 4110 | 4490 | 4110 | -0.24% | 14 | 48 | 205,580 |
| 2017-03-17 | 4280 | 4120 | 4280 | 4120 | -4.85% | 9 | 22 | 92,240 |
| 2017-03-16 | 4300 | 4330 | 4500 | 4300 | +0.93% | 7 | 8 | 35,030 |
| 2017-03-15 | 4090 | 4290 | 4380 | 4090 | +5.41% | 19 | 81 | 347,460 |
| 2017-03-14 | 4290 | 4070 | 4290 | 4050 | -4.01% | 8 | 8 | 33,240 |
| 2017-03-13 | 4230 | 4240 | 4240 | 4100 | +0.24% | 10 | 12 | 50,470 |
| 2017-03-10 | 4250 | 4230 | 4380 | 4170 | -1.17% | 10 | 12 | 51,340 |
| 2017-03-09 | 4280 | 4280 | 4500 | 3720 | 0.00% | 45 | 158 | 673,350 |
| 2017-03-07 | 4430 | 4280 | 4430 | 4250 | -4.46% | 22 | 28 | 120,540 |
| 2017-03-06 | 4480 | 4480 | 4510 | 4320 | -1.97% | 22 | 23 | 101,950 |
| 2017-03-03 | 4580 | 4570 | 4670 | 4230 | +1.33% | 29 | 29 | 128,900 |
| 2017-03-02 | 4540 | 4510 | 4580 | 4390 | +1.58% | 15 | 19 | 84,850 |
| 2017-03-01 | 4310 | 4440 | 4500 | 3800 | +1.14% | 73 | 293 | 1,223,680 |
| 2017-02-28 | 4960 | 4390 | 4960 | 3050 | -13.58% | 280 | 928 | 3,748,340 |
| 2017-02-27 | 5130 | 5080 | 5230 | 5030 | -2.50% | 22 | 69 | 355,280 |
| 2017-02-24 | 5230 | 5210 | 5240 | 5130 | +0.58% | 5 | 73 | 381,750 |
| 2017-02-22 | 5420 | 5180 | 5600 | 5180 | -1.71% | 44 | 229 | 1,233,760 |
| 2017-02-21 | 5040 | 5270 | 5490 | 5030 | +5.40% | 64 | 242 | 1,273,580 |
| 2017-02-20 | 4770 | 5000 | 5170 | 4750 | +4.17% | 61 | 206 | 1,036,130 |
| 2017-02-17 | 4880 | 4800 | 4990 | 4720 | 0.00% | 41 | 243 | 1,174,040 |
| 2017-02-16 | 4430 | 4800 | 4990 | 4420 | +6.67% | 126 | 982 | 4,681,600 |
| 2017-02-15 | 4080 | 4500 | 4560 | 3970 | +8.17% | 154 | 698 | 3,021,450 |
| 2017-02-14 | 3930 | 4160 | 4160 | 3680 | +6.94% | 105 | 469 | 1,866,180 |
| 2017-02-13 | 3820 | 3890 | 4100 | 3750 | -0.26% | 146 | 1,952 | 7,776,160 |
| 2017-02-10 | 4020 | 3900 | 4050 | 3680 | -2.99% | 144 | 514 | 2,023,460 |
| 2017-02-09 | 3510 | 4020 | 4090 | 3460 | +14.53% | 531 | 1,930 | 7,183,330 |
| 2017-02-08 | 3440 | 3510 | 3550 | 3340 | +2.03% | 191 | 865 | 3,017,540 |
| 2017-02-07 | 3200 | 3440 | 3840 | 3190 | +6.83% | 565 | 1,714 | 5,924,420 |
| 2017-02-06 | 3360 | 3220 | 3360 | 3110 | -0.62% | 149 | 887 | 2,895,730 |
| 2017-02-03 | 3390 | 3240 | 3460 | 3150 | -1.82% | 298 | 2,635 | 8,443,300 |
| 2017-02-02 | 4290 | 3300 | 4370 | 3230 | -23.96% | 523 | 2,524 | 8,938,190 |
| 2017-02-01 | 4380 | 4340 | 4520 | 4210 | -1.36% | 81 | 182 | 795,910 |
| 2017-01-31 | 4660 | 4400 | 4890 | 4335 | -5.98% | 232 | 1,326 | 6,110,670 |
| 2017-01-30 | 4960 | 4680 | 5140 | 4510 | -7.87% | 265 | 919 | 4,422,855 |
| 2017-01-27 | 4830 | 5080 | 5215 | 4310 | +1.30% | 79 | 156 | 747,940 |
| 2017-01-26 | 4490 | 5015 | 5150 | 4275 | +11.69% | 130 | 177 | 838,325 |
| 2017-01-25 | 4665 | 4490 | 4965 | 4205 | -8.37% | 136 | 282 | 1,285,755 |
| 2017-01-24 | 4850 | 4900 | 4965 | 4830 | +0.10% | 18 | 45 | 218,935 |
| 2017-01-23 | 5085 | 4895 | 5255 | 4780 | -4.77% | 60 | 199 | 988,630 |
| 2017-01-20 | 5325 | 5140 | 5500 | 5080 | -4.81% | 77 | 449 | 2,352,010 |
| 2017-01-19 | 5770 | 5400 | 5945 | 5365 | -6.90% | 102 | 513 | 2,805,325 |
| 2017-01-18 | 5790 | 5800 | 5865 | 5310 | +1.84% | 83 | 184 | 1,033,890 |
| 2017-01-17 | 5895 | 5695 | 5895 | 5000 | -4.92% | 191 | 1,072 | 5,820,365 |
| 2017-01-16 | 5830 | 5990 | 6160 | 5505 | -0.99% | 31 | 42 | 246,400 |
| 2017-01-13 | 6245 | 6050 | 6245 | 5640 | -3.74% | 35 | 85 | 491,815 |
| 2017-01-12 | 5895 | 6285 | 6375 | 5895 | +7.62% | 35 | 75 | 465,955 |
| 2017-01-11 | 5710 | 5840 | 5905 | 5700 | +4.29% | 23 | 115 | 668,995 |
| 2017-01-10 | 5450 | 5600 | 6075 | 5450 | +2.85% | 56 | 219 | 1,230,955 |
| 2017-01-09 | 5465 | 5445 | 5770 | 5400 | +1.21% | 19 | 35 | 196,330 |
| 2017-01-06 | 5540 | 5380 | 5785 | 5250 | -1.82% | 42 | 71 | 385,860 |
| 2017-01-05 | 5530 | 5480 | 6060 | 5445 | -1.26% | 56 | 77 | 436,890 |
| 2017-01-04 | 5725 | 5550 | 5885 | 4755 | -1.51% | 35 | 52 | 277,685 |
| 2017-01-03 | 5775 | 5635 | 6235 | 5410 | 0.00% | 34 | 63 | 369,190 |