Завод Диод
DIOD
9.06 ₽ -0.55% ↓История котировок DIOD
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2015-12-30 | 4.29 | 4.2 | 4.29 | 4.2 | -2.10% | 23 | 102,800 | 433,728 |
| 2015-12-29 | 4.26 | 4.29 | 4.29 | 4.22 | +1.18% | 22 | 18,700 | 79,416 |
| 2015-12-28 | 4.2 | 4.24 | 4.25 | 4.18 | +0.24% | 28 | 67,100 | 281,803 |
| 2015-12-25 | 4.24 | 4.23 | 4.29 | 4.19 | +0.71% | 42 | 57,100 | 243,052 |
| 2015-12-24 | 4.3 | 4.2 | 4.3 | 4.15 | -0.71% | 22 | 23,100 | 96,311 |
| 2015-12-23 | 4.11 | 4.23 | 4.29 | 4.09 | +1.20% | 112 | 94,900 | 401,196 |
| 2015-12-22 | 4.21 | 4.18 | 4.28 | 4.11 | -2.56% | 59 | 59,100 | 245,795 |
| 2015-12-21 | 4.3 | 4.29 | 4.3 | 4.16 | +0.70% | 67 | 81,400 | 343,434 |
| 2015-12-18 | 4.22 | 4.26 | 4.3 | 4.21 | -1.16% | 73 | 145,700 | 616,354 |
| 2015-12-17 | 4.18 | 4.31 | 4.47 | 4.17 | +3.61% | 368 | 1,602,200 | 6,899,001 |
| 2015-12-16 | 4.15 | 4.16 | 4.18 | 4.07 | +0.48% | 28 | 8,600 | 35,484 |
| 2015-12-15 | 4.08 | 4.14 | 4.2 | 4 | +1.97% | 70 | 39,200 | 160,717 |
| 2015-12-14 | 4.16 | 4.06 | 4.19 | 4 | -3.10% | 132 | 75,000 | 303,524 |
| 2015-12-11 | 4.24 | 4.19 | 4.33 | 4.15 | -1.18% | 84 | 918,100 | 3,857,728 |
| 2015-12-10 | 4.38 | 4.24 | 4.58 | 4.04 | -0.93% | 544 | 300,700 | 1,280,207 |
| 2015-12-09 | 4.27 | 4.28 | 4.42 | 4 | +1.42% | 238 | 86,900 | 363,479 |
| 2015-12-08 | 4.27 | 4.22 | 4.86 | 4.12 | -0.94% | 558 | 445,000 | 1,983,576 |
| 2015-12-07 | 4.38 | 4.26 | 4.39 | 4.17 | -2.29% | 72 | 52,400 | 222,365 |
| 2015-12-04 | 4.38 | 4.36 | 4.39 | 4.28 | +0.93% | 34 | 12,500 | 54,072 |
| 2015-12-03 | 4.39 | 4.32 | 4.49 | 4.24 | -1.14% | 83 | 38,000 | 164,106 |
| 2015-12-02 | 4.49 | 4.37 | 4.49 | 4.3 | -2.89% | 124 | 177,100 | 769,467 |
| 2015-12-01 | 4.58 | 4.5 | 4.58 | 4.41 | 0.00% | 69 | 71,600 | 323,594 |
| 2015-11-30 | 4.71 | 4.5 | 4.71 | 4.42 | -2.17% | 256 | 334,900 | 1,511,378 |
| 2015-11-27 | 4.9 | 4.6 | 4.9 | 4.52 | -3.97% | 105 | 45,900 | 214,949 |
| 2015-11-26 | 4.87 | 4.79 | 4.98 | 4.79 | -3.43% | 91 | 78,400 | 385,736 |
| 2015-11-25 | 5.04 | 4.96 | 5.07 | 4.6 | +1.22% | 178 | 152,300 | 732,653 |
| 2015-11-24 | 5.22 | 4.9 | 5.37 | 4.9 | -5.77% | 183 | 222,900 | 1,126,707 |
| 2015-11-23 | 5.85 | 5.2 | 6.25 | 5.18 | -10.34% | 428 | 319,000 | 1,732,823 |
| 2015-11-20 | 5.69 | 5.8 | 6.12 | 5 | +2.29% | 464 | 282,500 | 1,577,646 |
| 2015-11-19 | 6.39 | 5.67 | 6.39 | 5.49 | -8.99% | 398 | 249,100 | 1,419,981 |
| 2015-11-18 | 6.13 | 6.23 | 7.4 | 5.91 | -1.27% | 524 | 542,800 | 3,617,563 |
| 2015-11-17 | 7.04 | 6.31 | 7.18 | 6.1 | -10.37% | 293 | 179,000 | 1,151,358 |
| 2015-11-16 | 6.77 | 7.04 | 8.57 | 6.56 | +14.47% | 1124 | 1,136,000 | 8,394,480 |
| 2015-11-13 | 4.52 | 6.15 | 6.15 | 4.52 | +39.77% | 441 | 307,100 | 1,778,195 |
| 2015-11-12 | 4.43 | 4.4 | 4.5 | 4.4 | -2.65% | 6 | 900 | 3,983 |
| 2015-11-11 | 4.41 | 4.52 | 4.52 | 4.41 | +1.35% | 4 | 500 | 2,229 |
| 2015-11-10 | 4.38 | 4.46 | 4.55 | 4.37 | +1.83% | 10 | 3,400 | 15,003 |
| 2015-11-06 | 4.38 | 4.38 | 4.38 | 4.38 | 0.00% | 2 | 600 | 2,628 |
| 2015-11-05 | 4.49 | 4.38 | 4.49 | 4.38 | -2.45% | 2 | 200 | 887 |
| 2015-11-03 | 4.43 | 4.49 | 4.54 | 4.39 | +2.75% | 13 | 6,200 | 27,342 |
| 2015-11-02 | 4.41 | 4.37 | 4.43 | 4.36 | -2.89% | 7 | 800 | 3,512 |
| 2015-10-30 | 4.5 | 4.5 | 4.75 | 4.5 | 0.00% | 18 | 6,800 | 31,258 |
| 2015-10-29 | 4.44 | 4.5 | 4.5 | 4.44 | +1.81% | 16 | 14,200 | 63,599 |
| 2015-10-28 | 4.42 | 4.42 | 4.42 | 4.42 | -0.23% | 1 | 100 | 442 |
| 2015-10-27 | 4.37 | 4.43 | 4.43 | 4.34 | +1.84% | 9 | 3,200 | 13,951 |
| 2015-10-26 | 4.38 | 4.35 | 4.45 | 4.33 | -1.36% | 13 | 7,200 | 31,381 |
| 2015-10-23 | 4.39 | 4.41 | 4.47 | 4.39 | -1.12% | 5 | 900 | 3,984 |
| 2015-10-22 | 4.42 | 4.46 | 4.46 | 4.42 | +3.24% | 7 | 1,500 | 6,676 |
| 2015-10-21 | 4.49 | 4.32 | 4.5 | 4.32 | -3.14% | 25 | 14,200 | 62,930 |
| 2015-10-20 | 4.48 | 4.46 | 4.48 | 4.34 | +0.22% | 10 | 1,300 | 5,739 |
| 2015-10-19 | 4.38 | 4.45 | 4.52 | 4.38 | +2.53% | 35 | 65,100 | 291,431 |
| 2015-10-16 | 4.42 | 4.34 | 4.5 | 4.33 | -1.81% | 48 | 10,200 | 45,229 |
| 2015-10-15 | 4.33 | 4.42 | 4.42 | 4.32 | 0.00% | 14 | 2,900 | 12,622 |
| 2015-10-14 | 4.21 | 4.42 | 4.55 | 4.21 | +0.45% | 33 | 13,700 | 60,846 |
| 2015-10-13 | 4.44 | 4.4 | 4.93 | 4.3 | -2.44% | 193 | 138,700 | 620,549 |
| 2015-10-12 | 4.57 | 4.51 | 4.58 | 4.24 | -1.74% | 26 | 8,400 | 36,821 |
| 2015-10-09 | 4.41 | 4.59 | 4.59 | 4.4 | +2.23% | 8 | 800 | 3,590 |
| 2015-10-08 | 4.44 | 4.49 | 4.51 | 4.44 | +3.70% | 14 | 10,100 | 45,339 |
| 2015-10-07 | 4.51 | 4.33 | 4.6 | 4.28 | -2.70% | 33 | 15,100 | 65,911 |
| 2015-10-06 | 4.48 | 4.45 | 4.5 | 4.45 | +1.14% | 3 | 700 | 3,143 |
| 2015-10-05 | 4.34 | 4.4 | 4.48 | 4.34 | 0.00% | 14 | 2,400 | 10,662 |
| 2015-10-02 | 4.41 | 4.4 | 4.5 | 4.37 | -0.90% | 17 | 13,000 | 58,109 |
| 2015-10-01 | 4.34 | 4.44 | 4.44 | 4.33 | +0.68% | 5 | 600 | 2,610 |
| 2015-09-30 | 4.49 | 4.41 | 4.49 | 4.23 | -2.00% | 20 | 20,300 | 86,852 |
| 2015-09-29 | 4.5 | 4.5 | 4.5 | 4.5 | 0.00% | 1 | 10,000 | 45,000 |
| 2015-09-28 | 4.5 | 4.5 | 4.5 | 4.5 | +1.58% | 1 | 2,000 | 9,000 |
| 2015-09-25 | 4.43 | 4.43 | 4.43 | 4.43 | -1.77% | 1 | 100 | 443 |
| 2015-09-24 | 4.4 | 4.51 | 4.51 | 4.4 | +0.22% | 6 | 1,200 | 5,307 |
| 2015-09-23 | 4.48 | 4.5 | 4.5 | 4.3 | +2.27% | 14 | 12,400 | 55,643 |
| 2015-09-22 | 4.4 | 4.4 | 4.5 | 4.4 | -1.12% | 23 | 22,300 | 100,113 |
| 2015-09-21 | 4.33 | 4.45 | 4.5 | 4.3 | +4.46% | 27 | 7,700 | 33,791 |
| 2015-09-18 | 4.46 | 4.26 | 4.49 | 3.6 | -7.19% | 55 | 61,900 | 261,468 |
| 2015-09-16 | 4.46 | 4.59 | 4.59 | 4.3 | +1.10% | 5 | 800 | 3,625 |
| 2015-09-11 | 4.46 | 4.54 | 4.54 | 4.46 | +3.42% | 6 | 2,500 | 11,215 |
| 2015-09-10 | 4.48 | 4.39 | 4.5 | 4.26 | -4.36% | 22 | 11,100 | 48,485 |
| 2015-09-07 | 4.57 | 4.59 | 4.59 | 4.46 | +1.77% | 13 | 2,100 | 9,555 |
| 2015-09-04 | 4.46 | 4.51 | 4.54 | 4.46 | -0.88% | 3 | 300 | 1,351 |
| 2015-09-03 | 4.52 | 4.55 | 4.55 | 4.52 | +1.11% | 8 | 1,900 | 8,637 |
| 2015-09-01 | 4.29 | 4.5 | 4.5 | 4.29 | -0.44% | 3 | 300 | 1,309 |
| 2015-08-31 | 4.34 | 4.52 | 4.52 | 4.33 | +0.44% | 13 | 1,900 | 8,389 |
| 2015-08-28 | 4.44 | 4.5 | 4.5 | 4.44 | +2.27% | 11 | 44,400 | 199,532 |
| 2015-08-27 | 4.43 | 4.4 | 4.43 | 4.35 | -2.22% | 4 | 500 | 2,196 |
| 2015-08-25 | 4.52 | 4.5 | 4.53 | 4.46 | +4.65% | 7 | 1,500 | 6,739 |
| 2015-08-24 | 4.31 | 4.3 | 4.5 | 4.2 | -5.49% | 25 | 7,800 | 33,305 |
| 2015-08-21 | 4.5 | 4.55 | 4.7 | 4.5 | -0.22% | 7 | 700 | 3,236 |
| 2015-08-20 | 4.56 | 4.56 | 4.56 | 4.55 | +1.11% | 4 | 400 | 1,823 |
| 2015-08-19 | 4.62 | 4.51 | 4.68 | 4.5 | -5.05% | 17 | 5,100 | 23,073 |
| 2015-08-18 | 4.79 | 4.75 | 4.79 | 4.75 | +2.81% | 2 | 600 | 2,854 |
| 2015-08-17 | 4.64 | 4.62 | 4.64 | 4.62 | -3.75% | 6 | 2,400 | 11,093 |
| 2015-08-14 | 4.8 | 4.8 | 4.89 | 4.8 | 0.00% | 4 | 700 | 3,396 |
| 2015-08-13 | 4.85 | 4.8 | 4.85 | 4.77 | -0.21% | 4 | 900 | 4,304 |
| 2015-08-12 | 4.83 | 4.81 | 4.84 | 4.81 | +1.48% | 4 | 1,000 | 4,827 |
| 2015-08-11 | 4.95 | 4.74 | 4.98 | 4.74 | -1.86% | 10 | 1,600 | 7,784 |
| 2015-08-10 | 4.82 | 4.83 | 5 | 4.59 | -0.41% | 35 | 13,900 | 68,245 |
| 2015-08-07 | 5.1 | 4.85 | 5.1 | 4.75 | -5.46% | 35 | 34,800 | 167,121 |
| 2015-08-06 | 4.26 | 5.13 | 5.4 | 4.2 | +18.20% | 133 | 35,700 | 171,223 |
| 2015-08-05 | 4.18 | 4.34 | 4.37 | 4.18 | +4.83% | 22 | 7,700 | 32,972 |
| 2015-08-04 | 4.17 | 4.14 | 4.17 | 4.14 | -3.72% | 8 | 1,400 | 5,821 |
| 2015-08-03 | 4.16 | 4.3 | 4.3 | 4.15 | +0.47% | 8 | 4,700 | 20,127 |
| 2015-07-31 | 4.28 | 4.28 | 4.28 | 4.28 | -0.47% | 1 | 100 | 428 |
| 2015-07-30 | 4.3 | 4.3 | 4.3 | 4.3 | 0.00% | 3 | 8,400 | 36,120 |
| 2015-07-29 | 4.27 | 4.3 | 4.3 | 4.27 | 0.00% | 3 | 1,200 | 5,139 |
| 2015-07-28 | 4.14 | 4.3 | 4.3 | 4.14 | +2.38% | 15 | 5,300 | 22,164 |
| 2015-07-27 | 4.2 | 4.2 | 4.3 | 4.2 | -0.24% | 15 | 16,600 | 69,916 |
| 2015-07-24 | 4.39 | 4.21 | 4.39 | 4.03 | -4.32% | 20 | 22,200 | 92,482 |
| 2015-07-23 | 4.38 | 4.4 | 4.4 | 4.38 | +1.15% | 5 | 1,900 | 8,352 |
| 2015-07-22 | 4.37 | 4.35 | 4.37 | 4.35 | +0.23% | 3 | 1,300 | 5,667 |
| 2015-07-21 | 4.32 | 4.34 | 4.4 | 4.3 | -1.59% | 8 | 2,200 | 9,494 |
| 2015-07-20 | 4.29 | 4.41 | 4.63 | 4.29 | +3.28% | 46 | 30,100 | 135,351 |
| 2015-07-17 | 4.34 | 4.27 | 4.34 | 4.2 | -2.73% | 25 | 29,700 | 125,430 |
| 2015-07-16 | 4.35 | 4.39 | 4.39 | 4.03 | +0.92% | 56 | 42,000 | 174,084 |
| 2015-07-15 | 4.35 | 4.35 | 4.49 | 4.29 | +1.40% | 32 | 8,500 | 37,388 |
| 2015-07-14 | 4.21 | 4.29 | 4.37 | 4 | -0.23% | 45 | 6,900 | 28,678 |
| 2015-07-13 | 4.2 | 4.3 | 4.3 | 4.2 | +3.37% | 25 | 23,900 | 102,379 |
| 2015-07-10 | 4.23 | 4.16 | 4.23 | 4.05 | +0.24% | 26 | 10,200 | 41,909 |
| 2015-07-09 | 4.17 | 4.15 | 4.18 | 4.15 | 0.00% | 5 | 600 | 2,500 |
| 2015-07-08 | 4.78 | 4.15 | 4.78 | 4.14 | -2.58% | 6 | 1,500 | 6,436 |
| 2015-07-07 | 4.26 | 4.26 | 4.26 | 4.26 | -0.70% | 1 | 100 | 426 |
| 2015-07-06 | 4.18 | 4.29 | 4.29 | 4.11 | -0.23% | 8 | 4,300 | 18,010 |
| 2015-07-03 | 4.3 | 4.3 | 4.3 | 4.14 | 0.00% | 8 | 1,300 | 5,499 |
| 2015-07-02 | 4.28 | 4.3 | 4.3 | 4.28 | +3.61% | 3 | 2,000 | 8,595 |
| 2015-07-01 | 4.14 | 4.15 | 4.15 | 4.14 | -1.66% | 2 | 400 | 1,657 |
| 2015-06-30 | 4.22 | 4.22 | 4.22 | 4.22 | +1.44% | 1 | 600 | 2,532 |
| 2015-06-29 | 4.16 | 4.16 | 4.16 | 4.16 | -3.26% | 4 | 5,800 | 24,128 |
| 2015-06-25 | 4.27 | 4.3 | 4.31 | 4.15 | 0.00% | 12 | 9,400 | 40,407 |
| 2015-06-24 | 4.11 | 4.3 | 4.31 | 4.11 | +3.37% | 17 | 8,800 | 37,697 |
| 2015-06-23 | 4.16 | 4.16 | 4.18 | 4.12 | -2.80% | 9 | 1,200 | 4,972 |
| 2015-06-22 | 4.22 | 4.28 | 4.36 | 4.11 | +2.39% | 35 | 52,100 | 221,230 |
| 2015-06-19 | 4.16 | 4.18 | 4.19 | 4.08 | -0.24% | 16 | 18,500 | 76,218 |
| 2015-06-18 | 4.22 | 4.19 | 4.22 | 4.11 | -1.64% | 7 | 4,700 | 19,634 |
| 2015-06-17 | 4.19 | 4.26 | 4.34 | 4.19 | +1.91% | 14 | 1,800 | 7,687 |
| 2015-06-16 | 4.25 | 4.18 | 4.25 | 4.18 | -1.18% | 5 | 1,200 | 5,036 |
| 2015-06-15 | 4.24 | 4.23 | 4.36 | 4.23 | +0.95% | 8 | 2,000 | 8,505 |
| 2015-06-11 | 4.21 | 4.19 | 4.21 | 4.19 | +0.24% | 7 | 6,100 | 25,567 |
| 2015-06-10 | 4.2 | 4.18 | 4.22 | 4.18 | +0.48% | 7 | 700 | 2,940 |
| 2015-06-09 | 4.2 | 4.16 | 4.2 | 4.06 | -0.95% | 17 | 4,100 | 16,835 |
| 2015-06-05 | 4.1 | 4.2 | 4.2 | 4.1 | +0.96% | 8 | 800 | 3,318 |
| 2015-06-04 | 4.27 | 4.16 | 4.27 | 4.03 | -4.81% | 19 | 5,500 | 22,965 |
| 2015-06-03 | 4.18 | 4.37 | 4.45 | 4.18 | -0.46% | 7 | 2,000 | 8,440 |
| 2015-06-02 | 4.39 | 4.39 | 4.39 | 4.39 | +3.05% | 2 | 200 | 878 |
| 2015-06-01 | 4.27 | 4.26 | 4.41 | 4.26 | -4.91% | 13 | 1,600 | 6,850 |
| 2015-05-29 | 4.25 | 4.48 | 4.64 | 4.25 | +7.95% | 53 | 13,600 | 59,872 |
| 2015-05-27 | 4.14 | 4.15 | 4.16 | 4.14 | +1.97% | 14 | 27,000 | 112,048 |
| 2015-05-26 | 4.08 | 4.07 | 4.09 | 4.05 | +0.25% | 12 | 2,700 | 11,000 |
| 2015-05-25 | 4.15 | 4.06 | 4.17 | 4.04 | -2.17% | 6 | 700 | 2,892 |
| 2015-05-22 | 4.14 | 4.15 | 4.24 | 4.14 | 0.00% | 12 | 6,400 | 26,938 |
| 2015-05-21 | 4.07 | 4.15 | 4.15 | 4.07 | +2.98% | 11 | 75,000 | 310,148 |
| 2015-05-20 | 4.15 | 4.03 | 4.15 | 4.01 | +0.50% | 7 | 2,700 | 10,876 |
| 2015-05-19 | 4.12 | 4.01 | 4.12 | 3.98 | -4.52% | 16 | 3,800 | 15,377 |
| 2015-05-18 | 4.15 | 4.2 | 4.2 | 4.15 | -0.47% | 3 | 300 | 1,255 |
| 2015-05-15 | 4.22 | 4.22 | 4.28 | 4.22 | -0.94% | 3 | 600 | 2,556 |
| 2015-05-13 | 4.22 | 4.26 | 4.26 | 4.21 | -0.47% | 6 | 2,100 | 8,867 |
| 2015-05-12 | 4.26 | 4.28 | 4.28 | 4.21 | +0.23% | 13 | 28,400 | 119,661 |
| 2015-05-07 | 4.22 | 4.27 | 4.27 | 4.21 | +1.18% | 8 | 4,500 | 18,997 |
| 2015-05-06 | 4.12 | 4.22 | 4.22 | 4.07 | +1.93% | 13 | 2,900 | 11,945 |
| 2015-05-05 | 4.15 | 4.14 | 4.15 | 4.14 | -1.66% | 4 | 1,500 | 6,223 |
| 2015-04-30 | 4.21 | 4.21 | 4.21 | 4.01 | 0.00% | 23 | 4,600 | 18,795 |
| 2015-04-29 | 4.26 | 4.21 | 4.26 | 4.21 | -2.55% | 6 | 11,800 | 49,727 |
| 2015-04-28 | 4.32 | 4.32 | 4.36 | 4.32 | +0.93% | 5 | 1,600 | 6,928 |
| 2015-04-27 | 4.29 | 4.28 | 4.29 | 4.2 | +0.47% | 9 | 22,300 | 94,050 |
| 2015-04-24 | 4.23 | 4.26 | 4.3 | 4.21 | +0.24% | 15 | 44,900 | 191,693 |
| 2015-04-23 | 4.26 | 4.25 | 4.26 | 4.25 | -0.93% | 4 | 400 | 1,702 |
| 2015-04-22 | 4.3 | 4.29 | 4.3 | 4.24 | -0.92% | 23 | 37,800 | 161,098 |
| 2015-04-21 | 4.34 | 4.33 | 4.49 | 4.33 | -0.92% | 10 | 3,300 | 14,526 |
| 2015-04-20 | 4.39 | 4.37 | 4.4 | 4.32 | -0.68% | 13 | 13,400 | 58,618 |
| 2015-04-17 | 4.4 | 4.4 | 4.4 | 4.4 | 0.00% | 1 | 200 | 880 |
| 2015-04-16 | 4.43 | 4.4 | 4.65 | 4.4 | +1.15% | 20 | 20,500 | 92,083 |
| 2015-04-15 | 4.22 | 4.35 | 4.4 | 4.2 | +2.59% | 27 | 70,800 | 300,224 |
| 2015-04-14 | 4.21 | 4.24 | 4.24 | 4.21 | +0.47% | 3 | 2,200 | 9,265 |
| 2015-04-13 | 4.14 | 4.22 | 4.25 | 4.12 | -0.24% | 21 | 6,200 | 25,765 |
| 2015-04-10 | 4.28 | 4.23 | 4.28 | 4.21 | -1.40% | 13 | 22,400 | 94,589 |
| 2015-04-09 | 4.59 | 4.29 | 4.59 | 4.28 | -1.61% | 18 | 7,000 | 30,331 |
| 2015-04-08 | 4.39 | 4.36 | 4.58 | 4.36 | +0.93% | 30 | 3,400 | 15,153 |
| 2015-04-07 | 4.22 | 4.32 | 4.44 | 4.22 | +0.47% | 16 | 5,500 | 23,969 |
| 2015-04-06 | 4.34 | 4.3 | 4.36 | 4.3 | +1.65% | 8 | 2,200 | 9,515 |
| 2015-04-03 | 4.23 | 4.23 | 4.23 | 4.21 | +0.24% | 10 | 36,200 | 152,446 |
| 2015-04-02 | 4.39 | 4.22 | 4.39 | 4.22 | +0.24% | 12 | 5,800 | 24,606 |
| 2015-04-01 | 4.13 | 4.21 | 4.24 | 4.13 | +1.45% | 11 | 16,500 | 68,564 |
| 2015-03-31 | 4.29 | 4.15 | 4.38 | 4.14 | -1.89% | 9 | 3,600 | 15,135 |
| 2015-03-30 | 4.14 | 4.23 | 4.34 | 4.03 | +4.44% | 43 | 36,100 | 152,492 |
| 2015-03-27 | 4.03 | 4.05 | 4.05 | 4.01 | -0.98% | 4 | 1,100 | 4,431 |
| 2015-03-26 | 4.13 | 4.09 | 4.29 | 4.09 | -0.97% | 29 | 16,100 | 67,528 |
| 2015-03-25 | 4.07 | 4.13 | 4.13 | 4.07 | +2.48% | 4 | 2,500 | 10,231 |
| 2015-03-24 | 4.05 | 4.03 | 4.1 | 4.03 | -0.98% | 12 | 6,500 | 26,465 |
| 2015-03-23 | 4.49 | 4.07 | 4.49 | 3.91 | -0.49% | 33 | 17,800 | 71,870 |
| 2015-03-20 | 4.1 | 4.09 | 4.1 | 4.09 | +0.74% | 2 | 300 | 1,229 |
| 2015-03-19 | 4.18 | 4.06 | 4.18 | 4.06 | -2.40% | 9 | 2,000 | 8,257 |
| 2015-03-18 | 4.17 | 4.16 | 4.29 | 4.16 | +0.73% | 12 | 6,400 | 26,836 |
| 2015-03-17 | 4.13 | 4.13 | 4.44 | 4.1 | +2.99% | 131 | 48,400 | 204,165 |
| 2015-03-16 | 4.16 | 4.01 | 4.16 | 4.01 | -3.84% | 6 | 1,100 | 4,451 |
| 2015-03-13 | 4.02 | 4.17 | 4.19 | 4.02 | -0.48% | 8 | 1,700 | 6,979 |
| 2015-03-12 | 4.17 | 4.19 | 4.2 | 4.08 | +0.72% | 14 | 1,900 | 7,934 |
| 2015-03-11 | 4.13 | 4.16 | 4.22 | 3.95 | +2.97% | 73 | 66,100 | 266,130 |
| 2015-03-10 | 4.07 | 4.04 | 4.19 | 4.01 | -5.39% | 31 | 6,600 | 26,723 |
| 2015-03-06 | 4.11 | 4.27 | 4.27 | 4.05 | +1.18% | 29 | 7,300 | 30,403 |
| 2015-03-05 | 4.14 | 4.22 | 4.26 | 4 | +0.48% | 53 | 48,200 | 194,404 |
| 2015-03-04 | 4.38 | 4.2 | 4.38 | 4.19 | -4.11% | 13 | 7,900 | 33,416 |
| 2015-03-03 | 4.26 | 4.38 | 4.4 | 4.15 | +6.57% | 27 | 8,400 | 36,592 |
| 2015-03-02 | 4.43 | 4.11 | 4.6 | 4.1 | -5.52% | 150 | 72,900 | 304,928 |
| 2015-02-27 | 4.64 | 4.35 | 4.7 | 4.04 | -7.45% | 88 | 66,800 | 287,656 |
| 2015-02-26 | 4.68 | 4.7 | 4.7 | 4.35 | +0.21% | 64 | 32,300 | 144,704 |
| 2015-02-25 | 4 | 4.69 | 4.99 | 3.83 | +17.84% | 236 | 223,200 | 964,805 |
| 2015-02-24 | 3.81 | 3.98 | 3.98 | 3.76 | +3.92% | 23 | 9,400 | 36,676 |
| 2015-02-20 | 3.81 | 3.83 | 3.95 | 3.8 | -1.79% | 17 | 9,300 | 36,150 |
| 2015-02-19 | 3.95 | 3.9 | 3.95 | 3.81 | 0.00% | 17 | 4,800 | 18,601 |
| 2015-02-18 | 4.04 | 3.9 | 4.1 | 3.9 | -2.50% | 30 | 19,600 | 78,195 |
| 2015-02-17 | 3.88 | 4 | 4.07 | 3.82 | +2.83% | 49 | 24,900 | 98,072 |
| 2015-02-16 | 4 | 3.89 | 4.34 | 3.64 | -1.77% | 152 | 111,100 | 442,026 |
| 2015-02-13 | 3.51 | 3.96 | 4.07 | 3.51 | +9.39% | 91 | 37,100 | 141,420 |
| 2015-02-12 | 3.8 | 3.62 | 3.86 | 3.62 | -4.74% | 22 | 9,900 | 37,114 |
| 2015-02-11 | 3.55 | 3.8 | 3.86 | 3.55 | +6.74% | 40 | 15,200 | 56,568 |
| 2015-02-10 | 3.66 | 3.56 | 3.66 | 3.55 | -2.47% | 22 | 10,300 | 37,144 |
| 2015-02-09 | 3.79 | 3.65 | 3.84 | 3.6 | -2.41% | 37 | 10,800 | 39,700 |
| 2015-02-06 | 4.09 | 3.74 | 4.1 | 3.63 | -8.11% | 52 | 23,400 | 87,719 |
| 2015-02-05 | 3.96 | 4.07 | 4.1 | 3.9 | +2.01% | 39 | 22,600 | 90,848 |
| 2015-02-04 | 3.57 | 3.99 | 4.05 | 3.56 | +6.40% | 46 | 16,200 | 62,737 |
| 2015-02-03 | 3.46 | 3.75 | 4 | 3.46 | +4.46% | 60 | 56,200 | 214,189 |
| 2015-02-02 | 3.23 | 3.59 | 3.64 | 3.23 | +2.57% | 44 | 31,900 | 113,549 |
| 2015-01-30 | 3.48 | 3.5 | 3.5 | 3.48 | 0.00% | 6 | 900 | 3,140 |
| 2015-01-28 | 3.36 | 3.5 | 3.5 | 3.36 | +4.48% | 26 | 7,900 | 26,940 |
| 2015-01-27 | 3.29 | 3.35 | 3.35 | 3.29 | -0.59% | 8 | 3,000 | 10,031 |
| 2015-01-26 | 3.3 | 3.37 | 3.4 | 3.15 | +1.81% | 19 | 5,700 | 18,509 |
| 2015-01-23 | 3.43 | 3.31 | 3.44 | 3.31 | +0.61% | 5 | 1,200 | 4,109 |
| 2015-01-22 | 3.26 | 3.29 | 3.36 | 3.25 | +2.81% | 13 | 2,300 | 7,614 |
| 2015-01-21 | 3.26 | 3.2 | 3.26 | 3.2 | -3.03% | 11 | 10,100 | 32,660 |
| 2015-01-20 | 3.42 | 3.3 | 3.42 | 3.3 | -4.07% | 4 | 400 | 1,335 |
| 2015-01-19 | 3.24 | 3.44 | 3.44 | 3.18 | +4.24% | 41 | 25,500 | 84,856 |
| 2015-01-16 | 3.31 | 3.3 | 3.34 | 3.3 | +0.92% | 6 | 1,200 | 3,982 |
| 2015-01-15 | 3.32 | 3.27 | 3.32 | 3.27 | -2.39% | 6 | 3,300 | 10,890 |
| 2015-01-14 | 3.41 | 3.35 | 3.6 | 3.17 | -1.18% | 79 | 50,700 | 164,851 |
| 2015-01-13 | 3.32 | 3.39 | 3.57 | 3.11 | -3.14% | 68 | 18,100 | 58,064 |
| 2015-01-12 | 3.49 | 3.5 | 3.5 | 3.33 | -0.57% | 16 | 2,500 | 8,679 |
| 2015-01-09 | 3.51 | 3.52 | 3.54 | 3.51 | -1.12% | 6 | 1,300 | 4,577 |
| 2015-01-08 | 3.56 | 3.56 | 3.63 | 3.22 | +5.33% | 16 | 4,800 | 16,109 |
| 2015-01-06 | 3.36 | 3.38 | 3.6 | 3.36 | +0.60% | 30 | 22,400 | 79,651 |
| 2015-01-05 | 3.05 | 3.36 | 3.37 | 3.05 | 0.00% | 7 | 700 | 2,301 |