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) |
|---|---|---|---|---|---|---|---|---|
| 2016-12-30 | 3.26 | 3.26 | 3.26 | 3.24 | 0.00% | 12 | 6,000 | 19,528 |
| 2016-12-29 | 3.25 | 3.26 | 3.26 | 3.24 | 0.00% | 22 | 71,800 | 233,345 |
| 2016-12-28 | 3.25 | 3.26 | 3.26 | 3.24 | 0.00% | 51 | 202,000 | 657,944 |
| 2016-12-27 | 3.25 | 3.26 | 3.27 | 3.24 | 0.00% | 37 | 96,200 | 312,639 |
| 2016-12-26 | 3.26 | 3.26 | 3.3 | 3.26 | -0.31% | 35 | 51,900 | 170,084 |
| 2016-12-23 | 3.28 | 3.27 | 3.29 | 3.23 | 0.00% | 55 | 241,400 | 781,723 |
| 2016-12-22 | 3.29 | 3.27 | 3.29 | 3.24 | -0.30% | 70 | 156,600 | 510,593 |
| 2016-12-21 | 3.27 | 3.28 | 3.3 | 3.27 | 0.00% | 50 | 159,900 | 525,317 |
| 2016-12-20 | 3.27 | 3.28 | 3.29 | 3.27 | +0.31% | 28 | 57,200 | 187,429 |
| 2016-12-19 | 3.27 | 3.27 | 3.29 | 3.27 | +0.31% | 27 | 50,900 | 166,831 |
| 2016-12-16 | 3.28 | 3.26 | 3.29 | 3.26 | -0.91% | 34 | 78,900 | 258,185 |
| 2016-12-15 | 3.28 | 3.29 | 3.29 | 3.28 | 0.00% | 22 | 19,600 | 64,411 |
| 2016-12-14 | 3.3 | 3.29 | 3.3 | 3.28 | 0.00% | 55 | 93,100 | 305,751 |
| 2016-12-13 | 3.3 | 3.29 | 3.3 | 3.28 | 0.00% | 7 | 11,300 | 37,275 |
| 2016-12-12 | 3.29 | 3.29 | 3.3 | 3.27 | 0.00% | 32 | 42,700 | 140,379 |
| 2016-12-09 | 3.29 | 3.29 | 3.3 | 3.27 | -0.30% | 52 | 135,900 | 446,001 |
| 2016-12-08 | 3.29 | 3.3 | 3.31 | 3.27 | +0.92% | 133 | 251,900 | 828,971 |
| 2016-12-07 | 3.27 | 3.27 | 3.31 | 3.26 | 0.00% | 77 | 62,600 | 205,382 |
| 2016-12-06 | 3.26 | 3.27 | 3.29 | 3.23 | 0.00% | 77 | 76,500 | 250,308 |
| 2016-12-05 | 3.26 | 3.27 | 3.28 | 3.23 | +0.62% | 75 | 53,800 | 174,610 |
| 2016-12-02 | 3.25 | 3.25 | 3.3 | 3.25 | -0.91% | 102 | 243,000 | 792,760 |
| 2016-12-01 | 3.28 | 3.28 | 3.31 | 3.26 | 0.00% | 106 | 187,200 | 615,875 |
| 2016-11-30 | 3.3 | 3.28 | 3.3 | 3.25 | -0.61% | 43 | 16,400 | 53,648 |
| 2016-11-29 | 3.3 | 3.3 | 3.31 | 3.26 | -0.30% | 74 | 136,600 | 447,166 |
| 2016-11-28 | 3.3 | 3.31 | 3.31 | 3.27 | +0.61% | 66 | 190,600 | 629,189 |
| 2016-11-25 | 3.28 | 3.29 | 3.31 | 3.26 | 0.00% | 78 | 169,400 | 556,095 |
| 2016-11-24 | 3.32 | 3.29 | 3.36 | 3.29 | -1.20% | 69 | 158,300 | 522,418 |
| 2016-11-23 | 3.3 | 3.33 | 3.36 | 3.27 | +1.22% | 130 | 424,500 | 1,403,761 |
| 2016-11-22 | 3.26 | 3.29 | 3.39 | 3.25 | +1.23% | 212 | 553,000 | 1,825,368 |
| 2016-11-21 | 3.25 | 3.25 | 3.3 | 3.23 | -0.61% | 97 | 328,500 | 1,072,824 |
| 2016-11-18 | 3.23 | 3.27 | 3.28 | 3.19 | +0.62% | 89 | 144,300 | 466,723 |
| 2016-11-17 | 3.3 | 3.25 | 3.31 | 3.15 | -2.11% | 219 | 539,700 | 1,741,674 |
| 2016-11-16 | 3.32 | 3.32 | 3.33 | 3.3 | +0.30% | 22 | 33,100 | 109,807 |
| 2016-11-15 | 3.3 | 3.31 | 3.47 | 3.24 | +0.61% | 280 | 312,400 | 1,045,288 |
| 2016-11-14 | 3.27 | 3.29 | 3.29 | 3.25 | +0.92% | 65 | 403,400 | 1,321,763 |
| 2016-11-11 | 3.26 | 3.26 | 3.28 | 3.26 | -0.61% | 55 | 53,300 | 173,870 |
| 2016-11-10 | 3.29 | 3.28 | 3.3 | 3.24 | 0.00% | 223 | 566,500 | 1,857,306 |
| 2016-11-09 | 3.3 | 3.28 | 3.32 | 3.25 | -1.80% | 100 | 108,700 | 356,558 |
| 2016-11-08 | 3.37 | 3.34 | 3.37 | 3.28 | -0.89% | 65 | 54,800 | 181,450 |
| 2016-11-07 | 3.37 | 3.37 | 3.37 | 3.3 | -0.59% | 59 | 69,300 | 230,287 |
| 2016-11-03 | 3.42 | 3.39 | 3.45 | 3.3 | -1.45% | 187 | 499,700 | 1,668,324 |
| 2016-11-02 | 3.44 | 3.44 | 3.47 | 3.41 | -0.29% | 38 | 32,600 | 112,201 |
| 2016-11-01 | 3.41 | 3.45 | 3.47 | 3.38 | +0.58% | 50 | 52,500 | 179,997 |
| 2016-10-31 | 3.44 | 3.43 | 3.47 | 3.38 | +0.29% | 50 | 53,000 | 181,311 |
| 2016-10-28 | 3.38 | 3.42 | 3.42 | 3.29 | +1.48% | 84 | 58,800 | 197,838 |
| 2016-10-27 | 3.5 | 3.37 | 3.5 | 3.29 | -3.71% | 279 | 338,900 | 1,139,987 |
| 2016-10-26 | 3.53 | 3.5 | 3.53 | 3.43 | -1.13% | 113 | 327,800 | 1,140,891 |
| 2016-10-25 | 3.62 | 3.54 | 3.62 | 3.45 | -2.75% | 176 | 315,100 | 1,115,029 |
| 2016-10-24 | 3.65 | 3.64 | 3.65 | 3.62 | -0.27% | 39 | 51,900 | 188,606 |
| 2016-10-21 | 3.65 | 3.65 | 3.65 | 3.63 | 0.00% | 33 | 89,100 | 325,067 |
| 2016-10-20 | 3.64 | 3.65 | 3.66 | 3.63 | -0.27% | 50 | 83,500 | 305,082 |
| 2016-10-19 | 3.65 | 3.66 | 3.66 | 3.62 | +0.27% | 36 | 61,100 | 222,470 |
| 2016-10-18 | 3.64 | 3.65 | 3.65 | 3.62 | +0.27% | 13 | 9,600 | 34,764 |
| 2016-10-17 | 3.62 | 3.64 | 3.64 | 3.62 | +0.28% | 11 | 10,300 | 37,341 |
| 2016-10-14 | 3.64 | 3.63 | 3.65 | 3.62 | -0.55% | 40 | 23,400 | 85,019 |
| 2016-10-13 | 3.64 | 3.65 | 3.65 | 3.61 | 0.00% | 29 | 29,700 | 107,618 |
| 2016-10-12 | 3.64 | 3.65 | 3.65 | 3.62 | +0.27% | 20 | 21,200 | 76,955 |
| 2016-10-11 | 3.65 | 3.64 | 3.65 | 3.6 | -0.27% | 78 | 150,300 | 542,875 |
| 2016-10-10 | 3.62 | 3.65 | 3.65 | 3.6 | +0.27% | 50 | 63,900 | 230,812 |
| 2016-10-07 | 3.63 | 3.64 | 3.64 | 3.61 | 0.00% | 87 | 75,400 | 273,220 |
| 2016-10-06 | 3.66 | 3.64 | 3.66 | 3.61 | -0.55% | 52 | 104,400 | 378,182 |
| 2016-10-05 | 3.64 | 3.66 | 3.66 | 3.63 | 0.00% | 35 | 50,700 | 184,223 |
| 2016-10-04 | 3.67 | 3.66 | 3.67 | 3.61 | -0.27% | 80 | 221,200 | 806,313 |
| 2016-10-03 | 3.68 | 3.67 | 3.68 | 3.65 | -0.27% | 33 | 54,500 | 199,965 |
| 2016-09-30 | 3.68 | 3.68 | 3.68 | 3.66 | 0.00% | 39 | 178,500 | 656,331 |
| 2016-09-29 | 3.67 | 3.68 | 3.69 | 3.66 | +0.55% | 29 | 110,500 | 405,520 |
| 2016-09-28 | 3.68 | 3.66 | 3.68 | 3.66 | -0.27% | 43 | 149,400 | 548,359 |
| 2016-09-27 | 3.67 | 3.67 | 3.72 | 3.66 | -0.27% | 153 | 466,400 | 1,717,575 |
| 2016-09-26 | 3.64 | 3.68 | 3.69 | 3.64 | +0.55% | 99 | 247,700 | 906,985 |
| 2016-09-23 | 3.64 | 3.66 | 3.66 | 3.63 | 0.00% | 37 | 90,100 | 327,806 |
| 2016-09-22 | 3.65 | 3.66 | 3.67 | 3.65 | -0.27% | 15 | 22,200 | 81,093 |
| 2016-09-21 | 3.66 | 3.67 | 3.67 | 3.65 | -0.27% | 16 | 6,400 | 23,434 |
| 2016-09-20 | 3.66 | 3.68 | 3.68 | 3.65 | 0.00% | 24 | 44,500 | 163,119 |
| 2016-09-19 | 3.66 | 3.68 | 3.69 | 3.6 | 0.00% | 80 | 193,300 | 704,224 |
| 2016-09-16 | 3.66 | 3.68 | 3.68 | 3.66 | +0.55% | 7 | 2,800 | 10,271 |
| 2016-09-15 | 3.67 | 3.66 | 3.67 | 3.64 | -0.54% | 40 | 67,300 | 245,687 |
| 2016-09-14 | 3.67 | 3.68 | 3.68 | 3.65 | 0.00% | 41 | 85,500 | 313,185 |
| 2016-09-13 | 3.67 | 3.68 | 3.68 | 3.67 | 0.00% | 17 | 28,100 | 103,131 |
| 2016-09-12 | 3.68 | 3.68 | 3.68 | 3.67 | -0.27% | 33 | 113,000 | 414,740 |
| 2016-09-09 | 3.69 | 3.69 | 3.69 | 3.67 | 0.00% | 21 | 99,000 | 363,697 |
| 2016-09-08 | 3.68 | 3.69 | 3.69 | 3.67 | -0.27% | 45 | 164,800 | 605,244 |
| 2016-09-07 | 3.68 | 3.7 | 3.7 | 3.67 | +0.27% | 64 | 105,700 | 389,216 |
| 2016-09-06 | 3.7 | 3.69 | 3.7 | 3.68 | -0.27% | 39 | 125,500 | 462,881 |
| 2016-09-05 | 3.7 | 3.7 | 3.7 | 3.68 | 0.00% | 55 | 135,900 | 502,379 |
| 2016-09-02 | 3.7 | 3.7 | 3.7 | 3.68 | 0.00% | 66 | 277,100 | 1,020,546 |
| 2016-09-01 | 3.7 | 3.7 | 3.76 | 3.68 | 0.00% | 90 | 74,300 | 275,882 |
| 2016-08-31 | 3.68 | 3.7 | 3.7 | 3.68 | 0.00% | 28 | 132,500 | 487,808 |
| 2016-08-30 | 3.69 | 3.7 | 3.7 | 3.68 | 0.00% | 29 | 78,300 | 288,777 |
| 2016-08-29 | 3.7 | 3.7 | 3.7 | 3.68 | 0.00% | 15 | 35,100 | 129,859 |
| 2016-08-26 | 3.69 | 3.7 | 3.7 | 3.67 | +0.27% | 52 | 83,100 | 306,084 |
| 2016-08-25 | 3.67 | 3.69 | 3.72 | 3.67 | 0.00% | 43 | 60,300 | 222,425 |
| 2016-08-24 | 3.68 | 3.69 | 3.69 | 3.67 | 0.00% | 22 | 19,300 | 71,107 |
| 2016-08-23 | 3.69 | 3.69 | 3.7 | 3.67 | 0.00% | 55 | 250,000 | 922,278 |
| 2016-08-22 | 3.67 | 3.69 | 3.69 | 3.67 | 0.00% | 14 | 13,800 | 50,776 |
| 2016-08-19 | 3.69 | 3.69 | 3.69 | 3.67 | 0.00% | 25 | 171,400 | 630,477 |
| 2016-08-18 | 3.67 | 3.69 | 3.7 | 3.66 | 0.00% | 134 | 253,100 | 930,821 |
| 2016-08-17 | 3.7 | 3.69 | 3.7 | 3.68 | -0.27% | 29 | 128,000 | 472,912 |
| 2016-08-16 | 3.7 | 3.7 | 3.71 | 3.68 | 0.00% | 58 | 133,900 | 495,261 |
| 2016-08-15 | 3.69 | 3.7 | 3.7 | 3.67 | +0.27% | 48 | 70,800 | 261,378 |
| 2016-08-12 | 3.69 | 3.69 | 3.7 | 3.67 | 0.00% | 45 | 63,600 | 233,861 |
| 2016-08-11 | 3.7 | 3.69 | 3.7 | 3.69 | -0.27% | 76 | 157,600 | 583,081 |
| 2016-08-10 | 3.72 | 3.7 | 3.79 | 3.7 | -0.54% | 166 | 867,800 | 3,261,196 |
| 2016-08-09 | 3.7 | 3.72 | 3.72 | 3.67 | +0.54% | 78 | 229,800 | 849,635 |
| 2016-08-08 | 3.67 | 3.7 | 3.7 | 3.67 | +0.27% | 45 | 40,200 | 148,518 |
| 2016-08-05 | 3.69 | 3.69 | 3.77 | 3.64 | 0.00% | 133 | 150,400 | 554,503 |
| 2016-08-04 | 3.68 | 3.69 | 3.69 | 3.67 | +0.27% | 25 | 13,000 | 47,814 |
| 2016-08-03 | 3.69 | 3.68 | 3.7 | 3.65 | 0.00% | 96 | 134,400 | 493,919 |
| 2016-08-02 | 3.74 | 3.68 | 3.74 | 3.65 | -1.60% | 135 | 185,100 | 684,183 |
| 2016-08-01 | 3.75 | 3.74 | 3.76 | 3.72 | -0.53% | 74 | 78,100 | 291,685 |
| 2016-07-29 | 3.75 | 3.76 | 3.77 | 3.73 | 0.00% | 66 | 104,400 | 390,773 |
| 2016-07-28 | 3.79 | 3.76 | 4.09 | 3.73 | -0.53% | 800 | 2,167,200 | 8,228,338 |
| 2016-07-27 | 3.76 | 3.78 | 3.79 | 3.74 | +0.27% | 60 | 84,400 | 317,568 |
| 2016-07-26 | 3.77 | 3.77 | 3.78 | 3.75 | 0.00% | 80 | 123,700 | 464,494 |
| 2016-07-25 | 3.76 | 3.77 | 3.8 | 3.75 | 0.00% | 69 | 104,400 | 394,064 |
| 2016-07-22 | 3.78 | 3.77 | 3.78 | 3.75 | +0.27% | 29 | 39,200 | 147,260 |
| 2016-07-21 | 3.73 | 3.76 | 3.82 | 3.73 | +0.53% | 98 | 126,000 | 471,853 |
| 2016-07-20 | 3.76 | 3.74 | 3.76 | 3.73 | -0.53% | 32 | 55,700 | 208,233 |
| 2016-07-19 | 3.75 | 3.76 | 3.77 | 3.73 | 0.00% | 33 | 77,600 | 290,199 |
| 2016-07-18 | 3.78 | 3.76 | 3.78 | 3.74 | -0.53% | 39 | 74,900 | 281,333 |
| 2016-07-15 | 3.77 | 3.78 | 3.79 | 3.75 | +0.27% | 21 | 17,200 | 64,581 |
| 2016-07-14 | 3.78 | 3.77 | 3.8 | 3.73 | -0.26% | 45 | 53,000 | 198,411 |
| 2016-07-13 | 3.74 | 3.78 | 3.85 | 3.73 | +0.53% | 112 | 93,500 | 354,574 |
| 2016-07-12 | 3.76 | 3.76 | 3.76 | 3.73 | +0.80% | 24 | 13,600 | 50,812 |
| 2016-07-11 | 3.75 | 3.73 | 3.75 | 3.71 | -0.53% | 48 | 51,300 | 191,431 |
| 2016-07-08 | 3.73 | 3.75 | 3.75 | 3.7 | +0.27% | 40 | 48,900 | 181,769 |
| 2016-07-07 | 3.71 | 3.74 | 3.74 | 3.7 | -0.27% | 31 | 27,100 | 100,560 |
| 2016-07-06 | 3.79 | 3.75 | 3.79 | 3.71 | -1.06% | 77 | 154,500 | 578,536 |
| 2016-07-05 | 3.77 | 3.79 | 3.79 | 3.76 | 0.00% | 31 | 54,100 | 203,963 |
| 2016-07-04 | 3.79 | 3.79 | 3.81 | 3.77 | 0.00% | 37 | 41,300 | 156,414 |
| 2016-07-01 | 3.81 | 3.79 | 3.81 | 3.7 | 0.00% | 68 | 187,800 | 706,222 |
| 2016-06-30 | 3.78 | 3.79 | 3.85 | 3.78 | +0.53% | 53 | 36,300 | 137,769 |
| 2016-06-29 | 3.78 | 3.77 | 3.79 | 3.76 | -0.26% | 25 | 21,400 | 80,639 |
| 2016-06-28 | 3.78 | 3.78 | 3.83 | 3.78 | -0.26% | 31 | 14,400 | 54,868 |
| 2016-06-27 | 3.77 | 3.79 | 3.8 | 3.73 | +1.88% | 42 | 34,500 | 130,161 |
| 2016-06-24 | 3.75 | 3.72 | 3.78 | 3.6 | -1.59% | 69 | 49,700 | 184,384 |
| 2016-06-23 | 3.8 | 3.78 | 3.8 | 3.76 | 0.00% | 29 | 50,200 | 189,706 |
| 2016-06-22 | 3.78 | 3.78 | 3.78 | 3.76 | -0.53% | 17 | 9,600 | 36,205 |
| 2016-06-21 | 3.79 | 3.8 | 3.8 | 3.77 | 0.00% | 22 | 33,300 | 125,868 |
| 2016-06-20 | 3.82 | 3.8 | 3.82 | 3.75 | -0.26% | 63 | 76,700 | 290,128 |
| 2016-06-17 | 3.85 | 3.81 | 3.85 | 3.78 | -0.78% | 23 | 9,300 | 35,389 |
| 2016-06-16 | 3.85 | 3.84 | 3.86 | 3.8 | 0.00% | 32 | 10,000 | 38,196 |
| 2016-06-15 | 3.77 | 3.84 | 3.84 | 3.77 | +1.05% | 47 | 34,000 | 129,527 |
| 2016-06-14 | 3.89 | 3.8 | 3.94 | 3.76 | -2.06% | 154 | 128,600 | 491,986 |
| 2016-06-10 | 3.87 | 3.88 | 3.89 | 3.84 | -0.26% | 18 | 8,500 | 32,734 |
| 2016-06-09 | 3.92 | 3.89 | 3.93 | 3.83 | -0.26% | 65 | 96,800 | 373,669 |
| 2016-06-08 | 3.9 | 3.9 | 3.91 | 3.87 | -0.26% | 55 | 55,000 | 213,816 |
| 2016-06-07 | 3.94 | 3.91 | 3.95 | 3.9 | -1.01% | 48 | 26,400 | 103,477 |
| 2016-06-06 | 3.94 | 3.95 | 3.95 | 3.93 | 0.00% | 44 | 37,500 | 147,675 |
| 2016-06-03 | 3.95 | 3.95 | 3.95 | 3.91 | 0.00% | 30 | 62,300 | 244,794 |
| 2016-06-02 | 3.95 | 3.95 | 4.09 | 3.9 | +0.51% | 161 | 755,000 | 2,971,079 |
| 2016-06-01 | 3.87 | 3.93 | 4 | 3.87 | -0.25% | 93 | 351,100 | 1,372,594 |
| 2016-05-31 | 3.87 | 3.94 | 4.22 | 3.86 | +2.07% | 480 | 694,800 | 2,761,002 |
| 2016-05-30 | 3.9 | 3.86 | 3.9 | 3.86 | -0.52% | 26 | 42,500 | 164,620 |
| 2016-05-27 | 3.89 | 3.88 | 3.89 | 3.85 | 0.00% | 25 | 37,000 | 143,440 |
| 2016-05-26 | 3.87 | 3.88 | 3.99 | 3.85 | +0.52% | 122 | 113,800 | 442,274 |
| 2016-05-25 | 3.86 | 3.86 | 3.9 | 3.84 | -1.03% | 52 | 133,700 | 517,119 |
| 2016-05-24 | 3.87 | 3.9 | 3.9 | 3.83 | +0.78% | 62 | 153,900 | 594,220 |
| 2016-05-23 | 3.86 | 3.87 | 3.92 | 3.86 | +0.26% | 26 | 23,300 | 90,985 |
| 2016-05-20 | 3.87 | 3.86 | 3.87 | 3.84 | -0.26% | 17 | 8,400 | 32,454 |
| 2016-05-19 | 3.85 | 3.87 | 3.88 | 3.81 | 0.00% | 79 | 117,500 | 452,283 |
| 2016-05-18 | 3.95 | 3.87 | 3.95 | 3.84 | -1.28% | 66 | 128,100 | 496,673 |
| 2016-05-17 | 3.88 | 3.92 | 3.98 | 3.87 | +0.26% | 78 | 195,300 | 762,610 |
| 2016-05-16 | 3.88 | 3.91 | 3.96 | 3.88 | -0.26% | 50 | 86,000 | 335,588 |
| 2016-05-13 | 3.96 | 3.92 | 3.97 | 3.84 | -1.26% | 119 | 122,000 | 476,231 |
| 2016-05-12 | 3.91 | 3.97 | 4 | 3.9 | -0.25% | 70 | 107,500 | 424,109 |
| 2016-05-11 | 3.9 | 3.98 | 4.1 | 3.86 | +2.05% | 161 | 242,000 | 960,546 |
| 2016-05-10 | 3.95 | 3.9 | 3.96 | 3.86 | -0.76% | 63 | 62,200 | 243,665 |
| 2016-05-06 | 4.09 | 3.93 | 4.14 | 3.85 | -3.20% | 201 | 301,800 | 1,190,250 |
| 2016-05-05 | 3.77 | 4.06 | 4.3 | 3.73 | +7.69% | 413 | 696,200 | 2,826,440 |
| 2016-05-04 | 3.82 | 3.77 | 3.83 | 3.72 | -1.31% | 173 | 168,900 | 634,120 |
| 2016-04-29 | 3.85 | 3.82 | 3.85 | 3.79 | -0.26% | 46 | 68,800 | 263,142 |
| 2016-04-28 | 3.84 | 3.83 | 3.89 | 3.8 | -0.52% | 123 | 111,000 | 427,074 |
| 2016-04-27 | 3.95 | 3.85 | 3.95 | 3.79 | -2.28% | 217 | 335,700 | 1,290,314 |
| 2016-04-26 | 3.93 | 3.94 | 4 | 3.88 | -0.51% | 133 | 101,900 | 399,590 |
| 2016-04-25 | 3.99 | 3.96 | 4.01 | 3.89 | -1.00% | 147 | 116,800 | 459,482 |
| 2016-04-22 | 4.08 | 4 | 4.08 | 3.85 | -0.99% | 165 | 165,900 | 652,567 |
| 2016-04-21 | 4.01 | 4.04 | 4.09 | 3.98 | 0.00% | 66 | 80,800 | 323,619 |
| 2016-04-20 | 4.04 | 4.04 | 4.07 | 4 | -0.49% | 91 | 97,600 | 393,229 |
| 2016-04-19 | 3.95 | 4.06 | 4.14 | 3.86 | +3.31% | 208 | 340,000 | 1,363,666 |
| 2016-04-18 | 3.96 | 3.93 | 3.98 | 3.85 | -0.51% | 200 | 247,200 | 968,630 |
| 2016-04-15 | 4.02 | 3.95 | 4.02 | 3.9 | -0.75% | 161 | 164,300 | 646,163 |
| 2016-04-14 | 4.12 | 3.98 | 4.12 | 3.95 | -1.73% | 139 | 127,700 | 512,154 |
| 2016-04-13 | 4.03 | 4.05 | 4.11 | 3.96 | +0.50% | 108 | 144,000 | 579,657 |
| 2016-04-12 | 4.15 | 4.03 | 4.15 | 3.95 | -2.18% | 167 | 185,800 | 751,183 |
| 2016-04-11 | 4.15 | 4.12 | 4.2 | 4.07 | -2.37% | 89 | 63,000 | 258,059 |
| 2016-04-08 | 4.13 | 4.22 | 4.24 | 4.08 | +1.93% | 92 | 90,500 | 379,412 |
| 2016-04-07 | 4.22 | 4.14 | 4.26 | 4.05 | -1.90% | 106 | 89,800 | 370,891 |
| 2016-04-06 | 4.18 | 4.22 | 4.28 | 4.08 | +0.48% | 231 | 154,800 | 646,862 |
| 2016-04-05 | 4.3 | 4.2 | 4.3 | 4.11 | -1.87% | 154 | 295,500 | 1,236,133 |
| 2016-04-04 | 4.32 | 4.28 | 4.42 | 4.2 | 0.00% | 223 | 278,200 | 1,190,034 |
| 2016-04-01 | 4.29 | 4.28 | 4.42 | 4.22 | -0.23% | 180 | 241,400 | 1,040,497 |
| 2016-03-31 | 4.35 | 4.29 | 4.38 | 4.21 | -0.23% | 134 | 136,900 | 580,557 |
| 2016-03-30 | 4.28 | 4.3 | 4.49 | 4.11 | 0.00% | 612 | 646,100 | 2,761,305 |
| 2016-03-29 | 4.15 | 4.3 | 4.81 | 3.85 | +6.44% | 1655 | 3,196,400 | 13,812,136 |
| 2016-03-28 | 4.2 | 4.04 | 4.35 | 4 | -3.35% | 593 | 672,500 | 2,766,634 |
| 2016-03-25 | 4.95 | 4.18 | 4.98 | 4.06 | -13.64% | 2544 | 4,918,500 | 21,585,544 |
| 2016-03-24 | 3.76 | 4.84 | 5.26 | 3.76 | +28.72% | 5446 | 12,867,800 | 64,159,940 |
| 2016-03-23 | 3.74 | 3.76 | 3.78 | 3.7 | +0.53% | 61 | 51,000 | 191,303 |
| 2016-03-22 | 3.75 | 3.74 | 3.78 | 3.68 | +0.54% | 161 | 207,900 | 779,207 |
| 2016-03-21 | 3.7 | 3.72 | 3.74 | 3.66 | +0.81% | 93 | 153,500 | 568,849 |
| 2016-03-18 | 3.72 | 3.69 | 3.76 | 3.65 | -0.27% | 176 | 377,400 | 1,398,346 |
| 2016-03-17 | 3.71 | 3.7 | 3.71 | 3.64 | +0.82% | 98 | 143,100 | 525,149 |
| 2016-03-16 | 3.66 | 3.67 | 3.69 | 3.63 | -0.27% | 165 | 250,300 | 913,941 |
| 2016-03-15 | 3.75 | 3.68 | 3.79 | 3.63 | -0.81% | 205 | 539,700 | 2,001,199 |
| 2016-03-14 | 3.77 | 3.71 | 3.87 | 3.69 | -0.27% | 408 | 617,900 | 2,322,898 |
| 2016-03-11 | 3.7 | 3.72 | 3.97 | 3.66 | +0.54% | 596 | 1,460,100 | 5,469,326 |
| 2016-03-10 | 3.7 | 3.7 | 3.7 | 3.64 | 0.00% | 158 | 435,000 | 1,595,518 |
| 2016-03-09 | 3.73 | 3.7 | 3.79 | 3.68 | -1.33% | 132 | 363,800 | 1,352,298 |
| 2016-03-07 | 3.68 | 3.75 | 3.77 | 3.65 | +1.08% | 55 | 53,700 | 200,489 |
| 2016-03-04 | 3.67 | 3.71 | 3.76 | 3.65 | +0.27% | 39 | 32,800 | 121,811 |
| 2016-03-03 | 3.69 | 3.7 | 3.75 | 3.65 | -1.07% | 51 | 61,000 | 225,320 |
| 2016-03-02 | 3.7 | 3.74 | 3.75 | 3.7 | +1.08% | 24 | 51,900 | 193,094 |
| 2016-03-01 | 3.71 | 3.7 | 3.72 | 3.65 | -1.33% | 47 | 29,300 | 107,687 |
| 2016-02-29 | 3.65 | 3.75 | 3.75 | 3.64 | +2.18% | 53 | 35,400 | 131,355 |
| 2016-02-26 | 3.65 | 3.67 | 3.68 | 3.59 | +0.82% | 59 | 142,400 | 517,752 |
| 2016-02-25 | 3.68 | 3.64 | 3.68 | 3.58 | +1.39% | 54 | 112,200 | 404,422 |
| 2016-02-24 | 3.73 | 3.59 | 3.8 | 3.59 | -2.97% | 149 | 297,400 | 1,089,696 |
| 2016-02-22 | 3.64 | 3.7 | 3.76 | 3.58 | +1.93% | 71 | 73,100 | 269,470 |
| 2016-02-20 | 3.64 | 3.63 | 3.65 | 3.54 | +2.54% | 73 | 169,200 | 603,815 |
| 2016-02-19 | 3.55 | 3.54 | 3.6 | 3.54 | -0.84% | 12 | 6,100 | 21,780 |
| 2016-02-18 | 3.6 | 3.57 | 3.77 | 3.52 | -0.28% | 179 | 192,700 | 690,812 |
| 2016-02-17 | 3.78 | 3.58 | 3.78 | 3.5 | -4.53% | 163 | 238,600 | 867,396 |
| 2016-02-16 | 3.77 | 3.75 | 3.8 | 3.7 | 0.00% | 56 | 62,700 | 234,487 |
| 2016-02-15 | 3.88 | 3.75 | 3.9 | 3.75 | -0.79% | 91 | 156,400 | 591,255 |
| 2016-02-12 | 3.84 | 3.78 | 3.94 | 3.75 | +0.27% | 103 | 309,000 | 1,175,103 |
| 2016-02-11 | 3.96 | 3.77 | 3.98 | 3.7 | -5.75% | 274 | 252,000 | 953,275 |
| 2016-02-10 | 4 | 4 | 4 | 4 | 0.00% | 6 | 12,000 | 48,000 |
| 2016-02-09 | 4.01 | 4 | 4.03 | 3.95 | -0.99% | 65 | 145,000 | 576,950 |
| 2016-02-08 | 4.02 | 4.04 | 4.06 | 4 | 0.00% | 54 | 83,800 | 336,553 |
| 2016-02-05 | 4.03 | 4.04 | 4.06 | 4 | 0.00% | 46 | 33,800 | 136,090 |
| 2016-02-04 | 4.08 | 4.04 | 4.15 | 4.04 | -0.25% | 41 | 66,900 | 271,631 |
| 2016-02-03 | 4.09 | 4.05 | 4.11 | 4.02 | -0.49% | 73 | 140,100 | 567,749 |
| 2016-02-02 | 4.07 | 4.07 | 4.1 | 4.05 | -0.73% | 38 | 28,800 | 117,135 |
| 2016-02-01 | 4.1 | 4.1 | 4.11 | 4.06 | -0.24% | 22 | 15,300 | 62,504 |
| 2016-01-29 | 4.17 | 4.11 | 4.2 | 4.04 | -1.44% | 45 | 49,000 | 201,737 |
| 2016-01-28 | 4.1 | 4.17 | 4.18 | 4.02 | +2.46% | 64 | 191,300 | 787,128 |
| 2016-01-27 | 4.02 | 4.07 | 4.07 | 4 | +1.50% | 46 | 37,900 | 153,226 |
| 2016-01-26 | 4.02 | 4.01 | 4.03 | 4 | -0.50% | 43 | 97,000 | 389,106 |
| 2016-01-25 | 4.06 | 4.03 | 4.1 | 3.99 | -0.49% | 33 | 19,400 | 78,515 |
| 2016-01-22 | 4.04 | 4.05 | 4.14 | 3.95 | -1.70% | 135 | 275,500 | 1,100,201 |
| 2016-01-21 | 4.02 | 4.12 | 4.12 | 4.02 | +2.49% | 24 | 21,000 | 84,760 |
| 2016-01-20 | 4.09 | 4.02 | 4.11 | 3.97 | -0.99% | 57 | 54,000 | 216,278 |
| 2016-01-19 | 4.07 | 4.06 | 4.2 | 4.04 | -0.73% | 69 | 54,100 | 222,263 |
| 2016-01-18 | 4.12 | 4.09 | 4.19 | 3.93 | 0.00% | 107 | 77,800 | 314,171 |
| 2016-01-15 | 4.2 | 4.09 | 4.49 | 4.01 | -2.62% | 90 | 104,400 | 436,520 |
| 2016-01-14 | 4.25 | 4.2 | 4.25 | 4.2 | -0.94% | 24 | 41,200 | 173,204 |
| 2016-01-13 | 4.21 | 4.24 | 4.28 | 4.2 | +0.24% | 62 | 120,000 | 508,906 |
| 2016-01-12 | 4.23 | 4.23 | 4.24 | 4.2 | 0.00% | 21 | 35,700 | 150,991 |
| 2016-01-11 | 4.04 | 4.23 | 4.25 | 4.04 | +0.24% | 35 | 54,900 | 231,385 |
| 2016-01-06 | 4.28 | 4.22 | 4.29 | 4.18 | -0.94% | 42 | 123,300 | 522,671 |
| 2016-01-05 | 4.29 | 4.26 | 4.29 | 4.2 | +1.43% | 52 | 65,800 | 278,656 |
| 2016-01-04 | 4.3 | 4.2 | 4.3 | 4.16 | 0.00% | 11 | 18,600 | 77,979 |