ДЭК (Дальневосточная энергетическая компания)
DVEC
1.792 ₽ +1.93% ↑История котировок DVEC
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2016-12-30 | 0.699 | 0.695 | 0.71 | 0.68 | +0.14% | 14 | 48,000 | 33,335 |
| 2016-12-29 | 0.73 | 0.694 | 0.73 | 0.681 | +0.58% | 13 | 17,000 | 11,812 |
| 2016-12-28 | 0.663 | 0.69 | 0.728 | 0.66 | +3.92% | 63 | 1,011,000 | 693,391 |
| 2016-12-27 | 0.661 | 0.664 | 0.69 | 0.66 | -0.30% | 28 | 212,000 | 143,285 |
| 2016-12-26 | 0.67 | 0.666 | 0.67 | 0.664 | -0.89% | 21 | 285,000 | 190,332 |
| 2016-12-23 | 0.68 | 0.672 | 0.68 | 0.67 | -2.18% | 10 | 1,292,000 | 874,333 |
| 2016-12-22 | 0.699 | 0.687 | 0.699 | 0.668 | +1.33% | 42 | 849,000 | 571,912 |
| 2016-12-21 | 0.7 | 0.678 | 0.7 | 0.678 | -0.15% | 27 | 294,000 | 200,965 |
| 2016-12-20 | 0.703 | 0.679 | 0.703 | 0.676 | -1.45% | 41 | 276,000 | 188,842 |
| 2016-12-19 | 0.715 | 0.689 | 0.716 | 0.689 | -3.77% | 61 | 1,279,000 | 895,074 |
| 2016-12-16 | 0.713 | 0.716 | 0.732 | 0.702 | +0.85% | 36 | 120,000 | 85,791 |
| 2016-12-15 | 0.721 | 0.71 | 0.721 | 0.71 | -0.70% | 32 | 241,000 | 172,780 |
| 2016-12-14 | 0.716 | 0.715 | 0.729 | 0.662 | +3.47% | 144 | 5,760,000 | 4,007,928 |
| 2016-12-13 | 0.716 | 0.691 | 0.728 | 0.69 | -3.76% | 75 | 2,159,000 | 1,524,933 |
| 2016-12-12 | 0.709 | 0.718 | 0.721 | 0.693 | +1.27% | 107 | 4,961,000 | 3,551,832 |
| 2016-12-09 | 0.701 | 0.709 | 0.709 | 0.699 | +1.29% | 23 | 303,000 | 214,534 |
| 2016-12-08 | 0.697 | 0.7 | 0.7 | 0.675 | +1.74% | 87 | 6,859,000 | 4,712,455 |
| 2016-12-07 | 0.707 | 0.688 | 0.708 | 0.676 | -2.69% | 125 | 4,370,000 | 3,059,254 |
| 2016-12-06 | 0.699 | 0.707 | 0.715 | 0.671 | +0.43% | 126 | 7,498,000 | 5,287,570 |
| 2016-12-05 | 0.67 | 0.704 | 0.704 | 0.67 | +5.71% | 114 | 7,136,000 | 4,906,210 |
| 2016-12-02 | 0.652 | 0.666 | 0.676 | 0.65 | -0.15% | 54 | 12,019,000 | 8,011,251 |
| 2016-12-01 | 0.659 | 0.667 | 0.69 | 0.659 | +1.21% | 192 | 9,903,000 | 6,601,807 |
| 2016-11-30 | 0.646 | 0.659 | 0.678 | 0.624 | +2.81% | 114 | 1,315,000 | 861,563 |
| 2016-11-29 | 0.644 | 0.641 | 0.667 | 0.618 | +2.72% | 202 | 5,797,000 | 3,746,196 |
| 2016-11-28 | 0.622 | 0.624 | 0.625 | 0.62 | -0.48% | 15 | 84,000 | 52,203 |
| 2016-11-25 | 0.644 | 0.627 | 0.644 | 0.62 | -1.26% | 26 | 215,000 | 134,134 |
| 2016-11-24 | 0.625 | 0.635 | 0.635 | 0.625 | +2.92% | 13 | 271,000 | 169,741 |
| 2016-11-23 | 0.644 | 0.617 | 0.644 | 0.617 | -0.48% | 17 | 126,000 | 78,136 |
| 2016-11-22 | 0.614 | 0.62 | 0.624 | 0.61 | -0.48% | 53 | 567,000 | 349,167 |
| 2016-11-21 | 0.635 | 0.623 | 0.635 | 0.615 | -1.58% | 26 | 276,000 | 171,394 |
| 2016-11-18 | 0.62 | 0.633 | 0.646 | 0.62 | -1.56% | 74 | 763,000 | 474,868 |
| 2016-11-17 | 0.627 | 0.643 | 0.646 | 0.626 | +2.39% | 36 | 323,000 | 205,289 |
| 2016-11-16 | 0.631 | 0.628 | 0.631 | 0.627 | -0.32% | 3 | 5,000 | 3,140 |
| 2016-11-15 | 0.632 | 0.63 | 0.632 | 0.63 | -0.16% | 8 | 162,000 | 102,132 |
| 2016-11-14 | 0.63 | 0.631 | 0.642 | 0.63 | +0.16% | 16 | 627,000 | 395,714 |
| 2016-11-11 | 0.628 | 0.63 | 0.63 | 0.622 | 0.00% | 27 | 417,000 | 260,437 |
| 2016-11-10 | 0.622 | 0.63 | 0.642 | 0.615 | -0.94% | 137 | 2,135,000 | 1,327,495 |
| 2016-11-09 | 0.625 | 0.636 | 0.637 | 0.62 | -0.47% | 22 | 385,000 | 242,685 |
| 2016-11-08 | 0.631 | 0.639 | 0.64 | 0.628 | -0.16% | 28 | 455,000 | 286,862 |
| 2016-11-07 | 0.631 | 0.64 | 0.64 | 0.626 | +1.11% | 8 | 17,000 | 10,794 |
| 2016-11-03 | 0.629 | 0.633 | 0.635 | 0.627 | 0.00% | 10 | 34,000 | 21,451 |
| 2016-11-02 | 0.646 | 0.633 | 0.659 | 0.63 | -0.16% | 28 | 179,000 | 114,140 |
| 2016-11-01 | 0.627 | 0.634 | 0.645 | 0.622 | -0.47% | 49 | 1,217,000 | 773,430 |
| 2016-10-31 | 0.639 | 0.637 | 0.649 | 0.635 | -0.16% | 23 | 25,000 | 16,078 |
| 2016-10-28 | 0.631 | 0.638 | 0.639 | 0.623 | +2.08% | 47 | 216,000 | 136,827 |
| 2016-10-27 | 0.633 | 0.625 | 0.64 | 0.614 | -1.11% | 125 | 2,929,000 | 1,837,708 |
| 2016-10-26 | 0.647 | 0.632 | 0.647 | 0.632 | -0.63% | 15 | 55,000 | 34,800 |
| 2016-10-25 | 0.638 | 0.636 | 0.644 | 0.629 | -0.47% | 39 | 214,000 | 136,478 |
| 2016-10-24 | 0.638 | 0.639 | 0.649 | 0.636 | -1.08% | 18 | 116,000 | 74,140 |
| 2016-10-21 | 0.656 | 0.646 | 0.656 | 0.636 | +0.94% | 26 | 37,000 | 23,764 |
| 2016-10-20 | 0.65 | 0.64 | 0.65 | 0.633 | -2.88% | 28 | 232,000 | 148,861 |
| 2016-10-19 | 0.636 | 0.659 | 0.674 | 0.63 | +2.17% | 81 | 3,325,000 | 2,208,867 |
| 2016-10-18 | 0.639 | 0.645 | 0.645 | 0.633 | 0.00% | 28 | 818,000 | 525,214 |
| 2016-10-17 | 0.641 | 0.645 | 0.646 | 0.639 | -0.46% | 17 | 321,000 | 206,843 |
| 2016-10-14 | 0.674 | 0.648 | 0.686 | 0.626 | -4.57% | 142 | 2,670,000 | 1,713,265 |
| 2016-10-13 | 0.64 | 0.679 | 0.679 | 0.638 | +5.43% | 52 | 1,406,000 | 942,300 |
| 2016-10-12 | 0.643 | 0.644 | 0.65 | 0.643 | +0.94% | 16 | 113,000 | 73,205 |
| 2016-10-11 | 0.646 | 0.638 | 0.647 | 0.635 | -2.45% | 55 | 1,473,000 | 940,943 |
| 2016-10-10 | 0.669 | 0.654 | 0.669 | 0.645 | -3.25% | 55 | 976,000 | 633,501 |
| 2016-10-07 | 0.677 | 0.676 | 0.679 | 0.653 | +0.75% | 46 | 166,000 | 111,243 |
| 2016-10-06 | 0.657 | 0.671 | 0.682 | 0.649 | +0.15% | 56 | 4,148,000 | 2,760,588 |
| 2016-10-05 | 0.665 | 0.67 | 0.675 | 0.659 | -1.47% | 21 | 818,000 | 540,984 |
| 2016-10-04 | 0.668 | 0.68 | 0.68 | 0.665 | -0.58% | 21 | 386,000 | 261,440 |
| 2016-10-03 | 0.684 | 0.684 | 0.684 | 0.665 | +0.44% | 48 | 829,000 | 556,491 |
| 2016-09-30 | 0.672 | 0.681 | 0.691 | 0.661 | +0.59% | 68 | 1,583,000 | 1,076,524 |
| 2016-09-29 | 0.684 | 0.677 | 0.694 | 0.67 | +1.04% | 90 | 1,909,000 | 1,311,107 |
| 2016-09-28 | 0.666 | 0.67 | 0.682 | 0.662 | -1.03% | 63 | 876,000 | 588,803 |
| 2016-09-27 | 0.681 | 0.677 | 0.692 | 0.661 | -0.44% | 163 | 3,056,000 | 2,087,173 |
| 2016-09-26 | 0.687 | 0.68 | 0.705 | 0.67 | -1.73% | 155 | 2,611,000 | 1,788,235 |
| 2016-09-23 | 0.697 | 0.692 | 0.702 | 0.685 | -0.57% | 78 | 1,801,000 | 1,243,563 |
| 2016-09-22 | 0.72 | 0.696 | 0.724 | 0.681 | -3.06% | 397 | 8,288,000 | 5,746,544 |
| 2016-09-21 | 0.674 | 0.718 | 0.72 | 0.65 | +7.00% | 452 | 15,232,000 | 10,466,586 |
| 2016-09-20 | 0.648 | 0.671 | 0.673 | 0.642 | +1.67% | 129 | 4,015,000 | 2,664,863 |
| 2016-09-19 | 0.649 | 0.66 | 0.665 | 0.64 | +2.01% | 78 | 1,945,000 | 1,276,220 |
| 2016-09-16 | 0.649 | 0.647 | 0.65 | 0.642 | -0.31% | 19 | 711,000 | 460,114 |
| 2016-09-15 | 0.655 | 0.649 | 0.669 | 0.649 | -1.52% | 64 | 790,000 | 517,321 |
| 2016-09-14 | 0.634 | 0.659 | 0.66 | 0.63 | +3.29% | 107 | 4,631,000 | 3,026,709 |
| 2016-09-13 | 0.626 | 0.638 | 0.645 | 0.622 | +0.79% | 43 | 782,000 | 494,866 |
| 2016-09-12 | 0.632 | 0.633 | 0.637 | 0.612 | -0.63% | 72 | 329,000 | 207,526 |
| 2016-09-09 | 0.625 | 0.637 | 0.65 | 0.62 | +0.16% | 174 | 6,133,000 | 3,907,571 |
| 2016-09-08 | 0.651 | 0.636 | 0.684 | 0.625 | -2.15% | 266 | 3,494,000 | 2,262,620 |
| 2016-09-07 | 0.64 | 0.65 | 0.675 | 0.635 | +2.52% | 285 | 5,830,000 | 3,825,043 |
| 2016-09-06 | 0.624 | 0.634 | 0.64 | 0.615 | +1.12% | 187 | 3,493,000 | 2,222,245 |
| 2016-09-05 | 0.63 | 0.627 | 0.635 | 0.606 | +1.13% | 264 | 4,926,000 | 3,075,614 |
| 2016-09-02 | 0.604 | 0.62 | 0.644 | 0.589 | +2.48% | 796 | 10,857,000 | 6,585,067 |
| 2016-09-01 | 0.591 | 0.605 | 0.67 | 0.59 | +0.83% | 638 | 3,635,000 | 2,258,723 |
| 2016-08-31 | 0.59 | 0.6 | 0.603 | 0.59 | +2.74% | 63 | 427,000 | 255,190 |
| 2016-08-30 | 0.597 | 0.584 | 0.604 | 0.583 | -2.50% | 60 | 316,000 | 185,709 |
| 2016-08-29 | 0.608 | 0.599 | 0.61 | 0.594 | -1.16% | 61 | 317,000 | 189,992 |
| 2016-08-26 | 0.622 | 0.606 | 0.624 | 0.599 | -0.82% | 101 | 3,046,000 | 1,853,405 |
| 2016-08-25 | 0.612 | 0.611 | 0.621 | 0.611 | +0.33% | 47 | 204,000 | 125,842 |
| 2016-08-24 | 0.607 | 0.609 | 0.622 | 0.597 | +1.50% | 147 | 1,803,000 | 1,092,337 |
| 2016-08-23 | 0.593 | 0.6 | 0.615 | 0.589 | +0.50% | 129 | 914,000 | 549,033 |
| 2016-08-22 | 0.598 | 0.597 | 0.6 | 0.584 | 0.00% | 90 | 495,000 | 293,847 |
| 2016-08-19 | 0.593 | 0.597 | 0.603 | 0.58 | -1.00% | 143 | 1,208,000 | 710,772 |
| 2016-08-18 | 0.617 | 0.603 | 0.634 | 0.587 | 0.00% | 96 | 1,318,000 | 779,217 |
| 2016-08-17 | 0.609 | 0.603 | 0.618 | 0.603 | +0.17% | 39 | 243,000 | 148,329 |
| 2016-08-16 | 0.593 | 0.602 | 0.628 | 0.593 | +1.86% | 216 | 1,135,000 | 692,002 |
| 2016-08-15 | 0.588 | 0.591 | 0.591 | 0.585 | +1.90% | 20 | 171,000 | 100,811 |
| 2016-08-12 | 0.584 | 0.58 | 0.61 | 0.58 | -0.68% | 67 | 450,000 | 263,864 |
| 2016-08-11 | 0.589 | 0.584 | 0.589 | 0.58 | -1.52% | 36 | 150,000 | 87,127 |
| 2016-08-10 | 0.594 | 0.593 | 0.594 | 0.59 | +0.34% | 11 | 42,000 | 24,857 |
| 2016-08-09 | 0.594 | 0.591 | 0.601 | 0.585 | -0.67% | 70 | 628,000 | 371,586 |
| 2016-08-08 | 0.582 | 0.595 | 0.613 | 0.582 | -2.14% | 36 | 559,000 | 332,555 |
| 2016-08-05 | 0.599 | 0.608 | 0.608 | 0.581 | +0.50% | 65 | 93,000 | 55,406 |
| 2016-08-04 | 0.607 | 0.605 | 0.61 | 0.597 | 0.00% | 28 | 90,000 | 54,207 |
| 2016-08-03 | 0.607 | 0.605 | 0.612 | 0.59 | -0.49% | 56 | 293,000 | 175,058 |
| 2016-08-02 | 0.625 | 0.608 | 0.625 | 0.6 | -1.14% | 47 | 329,000 | 198,605 |
| 2016-08-01 | 0.613 | 0.615 | 0.634 | 0.613 | 0.00% | 61 | 327,000 | 204,247 |
| 2016-07-29 | 0.618 | 0.615 | 0.622 | 0.578 | 0.00% | 132 | 974,000 | 596,017 |
| 2016-07-28 | 0.592 | 0.615 | 0.616 | 0.587 | +0.65% | 98 | 870,000 | 519,678 |
| 2016-07-27 | 0.657 | 0.611 | 0.666 | 0.6 | -7.56% | 278 | 3,167,000 | 1,936,272 |
| 2016-07-26 | 0.585 | 0.661 | 0.748 | 0.57 | +10.35% | 658 | 5,945,000 | 3,956,191 |
| 2016-07-25 | 0.565 | 0.599 | 0.6 | 0.557 | +6.21% | 168 | 1,091,000 | 632,246 |
| 2016-07-22 | 0.537 | 0.564 | 0.579 | 0.536 | +4.44% | 87 | 798,000 | 436,400 |
| 2016-07-21 | 0.539 | 0.54 | 0.545 | 0.535 | +0.37% | 29 | 180,000 | 97,190 |
| 2016-07-20 | 0.542 | 0.538 | 0.542 | 0.535 | -1.28% | 18 | 119,000 | 64,170 |
| 2016-07-19 | 0.539 | 0.545 | 0.545 | 0.539 | +2.44% | 12 | 46,000 | 24,861 |
| 2016-07-18 | 0.535 | 0.532 | 0.54 | 0.531 | 0.00% | 20 | 86,000 | 46,197 |
| 2016-07-15 | 0.537 | 0.532 | 0.538 | 0.52 | -0.93% | 34 | 87,000 | 45,859 |
| 2016-07-14 | 0.539 | 0.537 | 0.539 | 0.52 | +0.37% | 37 | 104,000 | 55,136 |
| 2016-07-13 | 0.541 | 0.535 | 0.545 | 0.526 | -2.01% | 67 | 751,000 | 400,284 |
| 2016-07-12 | 0.555 | 0.546 | 0.555 | 0.535 | -0.73% | 25 | 140,000 | 75,377 |
| 2016-07-11 | 0.553 | 0.55 | 0.554 | 0.534 | -0.54% | 55 | 208,000 | 112,649 |
| 2016-07-08 | 0.558 | 0.553 | 0.56 | 0.546 | +0.36% | 16 | 56,000 | 31,082 |
| 2016-07-07 | 0.557 | 0.551 | 0.559 | 0.55 | -1.25% | 44 | 227,000 | 125,868 |
| 2016-07-06 | 0.566 | 0.558 | 0.578 | 0.55 | -2.96% | 60 | 409,000 | 227,420 |
| 2016-07-05 | 0.571 | 0.575 | 0.575 | 0.56 | 0.00% | 30 | 373,000 | 209,716 |
| 2016-07-04 | 0.582 | 0.575 | 0.582 | 0.575 | -0.86% | 9 | 36,000 | 20,713 |
| 2016-07-01 | 0.59 | 0.58 | 0.598 | 0.58 | +0.17% | 11 | 114,000 | 67,598 |
| 2016-06-30 | 0.57 | 0.579 | 0.579 | 0.57 | +1.58% | 8 | 83,000 | 47,545 |
| 2016-06-29 | 0.587 | 0.57 | 0.588 | 0.57 | -4.20% | 22 | 223,000 | 128,021 |
| 2016-06-28 | 0.573 | 0.595 | 0.595 | 0.569 | +4.39% | 22 | 105,000 | 60,092 |
| 2016-06-27 | 0.573 | 0.57 | 0.576 | 0.57 | -0.52% | 12 | 24,000 | 13,723 |
| 2016-06-24 | 0.588 | 0.573 | 0.592 | 0.568 | -2.72% | 49 | 187,000 | 107,615 |
| 2016-06-23 | 0.598 | 0.589 | 0.62 | 0.589 | -0.51% | 90 | 805,000 | 481,234 |
| 2016-06-22 | 0.581 | 0.592 | 0.6 | 0.579 | +0.85% | 45 | 671,000 | 394,616 |
| 2016-06-21 | 0.579 | 0.587 | 0.598 | 0.578 | -0.84% | 26 | 97,000 | 56,906 |
| 2016-06-20 | 0.569 | 0.592 | 0.592 | 0.564 | +2.07% | 21 | 87,000 | 49,803 |
| 2016-06-17 | 0.571 | 0.58 | 0.583 | 0.57 | +1.58% | 15 | 17,000 | 9,761 |
| 2016-06-16 | 0.594 | 0.571 | 0.594 | 0.56 | -4.67% | 33 | 118,000 | 67,121 |
| 2016-06-15 | 0.59 | 0.599 | 0.599 | 0.57 | +2.04% | 36 | 702,000 | 403,701 |
| 2016-06-14 | 0.589 | 0.587 | 0.596 | 0.585 | -1.84% | 13 | 57,000 | 33,480 |
| 2016-06-10 | 0.6 | 0.598 | 0.6 | 0.58 | +0.34% | 10 | 15,000 | 8,814 |
| 2016-06-09 | 0.554 | 0.596 | 0.6 | 0.554 | +2.05% | 43 | 1,023,000 | 608,189 |
| 2016-06-08 | 0.584 | 0.584 | 0.594 | 0.584 | 0.00% | 19 | 174,000 | 102,899 |
| 2016-06-07 | 0.562 | 0.584 | 0.587 | 0.562 | +2.46% | 23 | 160,000 | 92,432 |
| 2016-06-06 | 0.577 | 0.57 | 0.577 | 0.569 | +2.70% | 5 | 21,000 | 11,975 |
| 2016-06-03 | 0.559 | 0.555 | 0.569 | 0.555 | -1.42% | 18 | 107,000 | 59,738 |
| 2016-06-02 | 0.576 | 0.563 | 0.58 | 0.557 | -1.92% | 16 | 29,000 | 16,514 |
| 2016-06-01 | 0.578 | 0.574 | 0.579 | 0.574 | +1.41% | 7 | 8,000 | 4,616 |
| 2016-05-31 | 0.565 | 0.566 | 0.578 | 0.564 | -2.92% | 9 | 81,000 | 46,235 |
| 2016-05-30 | 0.564 | 0.583 | 0.583 | 0.564 | +1.04% | 12 | 90,000 | 51,627 |
| 2016-05-27 | 0.584 | 0.577 | 0.584 | 0.577 | +1.23% | 5 | 5,000 | 2,895 |
| 2016-05-26 | 0.58 | 0.57 | 0.58 | 0.57 | -1.55% | 2 | 20,000 | 11,500 |
| 2016-05-25 | 0.564 | 0.579 | 0.58 | 0.56 | +4.32% | 45 | 370,000 | 209,566 |
| 2016-05-24 | 0.565 | 0.555 | 0.568 | 0.548 | -2.80% | 89 | 1,200,000 | 666,757 |
| 2016-05-23 | 0.598 | 0.571 | 0.598 | 0.555 | -5.15% | 103 | 777,000 | 441,715 |
| 2016-05-20 | 0.598 | 0.602 | 0.602 | 0.586 | +2.03% | 10 | 35,000 | 20,708 |
| 2016-05-19 | 0.59 | 0.59 | 0.596 | 0.59 | 0.00% | 7 | 32,000 | 18,897 |
| 2016-05-18 | 0.59 | 0.59 | 0.61 | 0.55 | +0.68% | 85 | 663,000 | 382,016 |
| 2016-05-17 | 0.604 | 0.586 | 0.604 | 0.586 | -0.68% | 10 | 11,000 | 6,485 |
| 2016-05-16 | 0.604 | 0.59 | 0.605 | 0.59 | -1.50% | 36 | 326,000 | 192,983 |
| 2016-05-13 | 0.599 | 0.599 | 0.599 | 0.599 | -1.16% | 3 | 15,000 | 8,985 |
| 2016-05-12 | 0.604 | 0.606 | 0.606 | 0.604 | +2.71% | 3 | 10,000 | 6,055 |
| 2016-05-11 | 0.601 | 0.59 | 0.602 | 0.59 | -1.67% | 17 | 114,000 | 68,333 |
| 2016-05-10 | 0.6 | 0.6 | 0.612 | 0.6 | 0.00% | 9 | 28,000 | 17,028 |
| 2016-05-06 | 0.619 | 0.6 | 0.619 | 0.586 | -2.76% | 34 | 189,000 | 112,147 |
| 2016-05-05 | 0.603 | 0.617 | 0.618 | 0.603 | +0.16% | 7 | 8,000 | 4,908 |
| 2016-05-04 | 0.595 | 0.616 | 0.619 | 0.577 | +3.53% | 36 | 77,000 | 46,149 |
| 2016-04-29 | 0.617 | 0.595 | 0.624 | 0.585 | -4.34% | 127 | 762,000 | 460,153 |
| 2016-04-28 | 0.626 | 0.622 | 0.633 | 0.622 | -0.80% | 19 | 124,000 | 77,479 |
| 2016-04-27 | 0.62 | 0.627 | 0.639 | 0.609 | +0.48% | 66 | 537,000 | 336,632 |
| 2016-04-26 | 0.646 | 0.624 | 0.646 | 0.609 | -2.80% | 86 | 598,000 | 366,723 |
| 2016-04-25 | 0.642 | 0.642 | 0.642 | 0.623 | +0.63% | 31 | 196,000 | 123,609 |
| 2016-04-22 | 0.643 | 0.638 | 0.662 | 0.62 | -2.60% | 78 | 420,000 | 266,099 |
| 2016-04-21 | 0.642 | 0.655 | 0.657 | 0.631 | +2.34% | 29 | 198,000 | 127,588 |
| 2016-04-20 | 0.677 | 0.64 | 0.677 | 0.622 | -4.19% | 80 | 1,080,000 | 696,112 |
| 2016-04-19 | 0.659 | 0.668 | 0.68 | 0.641 | -0.30% | 63 | 341,000 | 226,770 |
| 2016-04-18 | 0.657 | 0.67 | 0.67 | 0.657 | +0.45% | 6 | 44,000 | 29,215 |
| 2016-04-15 | 0.671 | 0.667 | 0.671 | 0.659 | -0.45% | 8 | 36,000 | 24,043 |
| 2016-04-14 | 0.668 | 0.67 | 0.675 | 0.65 | +0.30% | 60 | 613,000 | 404,819 |
| 2016-04-13 | 0.658 | 0.668 | 0.668 | 0.658 | -0.45% | 13 | 97,000 | 64,243 |
| 2016-04-12 | 0.664 | 0.671 | 0.678 | 0.655 | -1.18% | 26 | 108,000 | 71,724 |
| 2016-04-11 | 0.668 | 0.679 | 0.682 | 0.656 | +0.59% | 38 | 139,000 | 93,282 |
| 2016-04-08 | 0.689 | 0.675 | 0.693 | 0.667 | -0.59% | 37 | 123,000 | 82,798 |
| 2016-04-07 | 0.682 | 0.679 | 0.71 | 0.677 | -2.30% | 30 | 172,000 | 119,107 |
| 2016-04-06 | 0.654 | 0.695 | 0.705 | 0.653 | +4.98% | 125 | 1,561,000 | 1,065,512 |
| 2016-04-05 | 0.649 | 0.662 | 0.675 | 0.649 | -1.19% | 28 | 804,000 | 538,247 |
| 2016-04-04 | 0.664 | 0.67 | 0.672 | 0.64 | +1.67% | 66 | 964,000 | 635,971 |
| 2016-04-01 | 0.65 | 0.659 | 0.665 | 0.64 | -0.15% | 59 | 268,000 | 174,511 |
| 2016-03-31 | 0.668 | 0.66 | 0.669 | 0.645 | -1.20% | 59 | 385,000 | 252,173 |
| 2016-03-30 | 0.66 | 0.668 | 0.67 | 0.66 | +1.21% | 16 | 123,000 | 82,083 |
| 2016-03-29 | 0.66 | 0.66 | 0.66 | 0.65 | 0.00% | 51 | 509,000 | 333,991 |
| 2016-03-28 | 0.663 | 0.66 | 0.672 | 0.658 | 0.00% | 32 | 497,000 | 331,990 |
| 2016-03-25 | 0.678 | 0.66 | 0.683 | 0.66 | -1.35% | 33 | 137,000 | 91,131 |
| 2016-03-24 | 0.683 | 0.669 | 0.683 | 0.66 | +1.52% | 9 | 53,000 | 35,543 |
| 2016-03-23 | 0.688 | 0.659 | 0.688 | 0.659 | -2.23% | 62 | 241,000 | 161,305 |
| 2016-03-22 | 0.677 | 0.674 | 0.695 | 0.67 | +0.45% | 113 | 747,000 | 512,315 |
| 2016-03-21 | 0.654 | 0.671 | 0.679 | 0.654 | +1.67% | 26 | 180,000 | 119,493 |
| 2016-03-18 | 0.663 | 0.66 | 0.664 | 0.657 | 0.00% | 17 | 255,000 | 168,261 |
| 2016-03-17 | 0.66 | 0.66 | 0.66 | 0.658 | +0.76% | 20 | 150,000 | 98,967 |
| 2016-03-16 | 0.659 | 0.655 | 0.66 | 0.651 | -0.76% | 17 | 314,000 | 206,420 |
| 2016-03-15 | 0.665 | 0.66 | 0.665 | 0.65 | -0.75% | 12 | 242,000 | 159,665 |
| 2016-03-14 | 0.651 | 0.665 | 0.674 | 0.651 | +0.91% | 23 | 165,000 | 109,524 |
| 2016-03-11 | 0.652 | 0.659 | 0.668 | 0.65 | +0.15% | 17 | 77,000 | 50,739 |
| 2016-03-10 | 0.656 | 0.658 | 0.659 | 0.65 | +0.15% | 23 | 97,000 | 63,497 |
| 2016-03-09 | 0.659 | 0.657 | 0.681 | 0.657 | -2.95% | 15 | 106,000 | 70,050 |
| 2016-03-07 | 0.677 | 0.677 | 0.677 | 0.677 | +1.50% | 1 | 1,000 | 677 |
| 2016-03-04 | 0.659 | 0.667 | 0.667 | 0.659 | +1.21% | 3 | 31,000 | 20,563 |
| 2016-03-03 | 0.676 | 0.659 | 0.676 | 0.659 | 0.00% | 7 | 11,000 | 7,295 |
| 2016-03-02 | 0.665 | 0.659 | 0.665 | 0.659 | -0.45% | 9 | 49,000 | 32,374 |
| 2016-03-01 | 0.667 | 0.662 | 0.681 | 0.662 | -0.15% | 12 | 167,000 | 112,282 |
| 2016-02-29 | 0.66 | 0.663 | 0.666 | 0.66 | +0.45% | 6 | 153,000 | 101,144 |
| 2016-02-26 | 0.653 | 0.66 | 0.664 | 0.653 | +0.92% | 16 | 302,000 | 198,875 |
| 2016-02-25 | 0.653 | 0.654 | 0.654 | 0.638 | +1.87% | 7 | 23,000 | 14,776 |
| 2016-02-22 | 0.669 | 0.642 | 0.669 | 0.64 | -3.89% | 15 | 20,000 | 12,977 |
| 2016-02-19 | 0.668 | 0.668 | 0.668 | 0.666 | +0.75% | 5 | 23,000 | 15,362 |
| 2016-02-18 | 0.645 | 0.663 | 0.663 | 0.645 | +2.00% | 12 | 300,000 | 194,989 |
| 2016-02-17 | 0.657 | 0.65 | 0.677 | 0.645 | 0.00% | 28 | 81,000 | 52,797 |
| 2016-02-16 | 0.645 | 0.65 | 0.65 | 0.645 | +0.78% | 10 | 447,000 | 290,436 |
| 2016-02-15 | 0.674 | 0.645 | 0.677 | 0.645 | -1.83% | 36 | 150,000 | 97,629 |
| 2016-02-12 | 0.67 | 0.657 | 0.67 | 0.657 | -1.35% | 27 | 470,000 | 310,917 |
| 2016-02-11 | 0.667 | 0.666 | 0.667 | 0.666 | -1.77% | 4 | 4,000 | 2,666 |
| 2016-02-10 | 0.67 | 0.678 | 0.678 | 0.667 | -0.73% | 14 | 324,000 | 217,068 |
| 2016-02-09 | 0.681 | 0.683 | 0.683 | 0.67 | +0.44% | 17 | 301,000 | 201,716 |
| 2016-02-08 | 0.725 | 0.68 | 0.725 | 0.678 | -7.48% | 47 | 371,000 | 256,860 |
| 2016-02-05 | 0.718 | 0.735 | 0.738 | 0.711 | +0.82% | 14 | 130,000 | 94,507 |
| 2016-02-04 | 0.733 | 0.729 | 0.758 | 0.718 | -0.41% | 32 | 88,000 | 64,235 |
| 2016-02-03 | 0.738 | 0.732 | 0.738 | 0.702 | -2.79% | 68 | 300,000 | 216,926 |
| 2016-02-02 | 0.74 | 0.753 | 0.76 | 0.705 | +1.21% | 44 | 314,000 | 231,450 |
| 2016-02-01 | 0.689 | 0.744 | 0.8 | 0.689 | +7.20% | 208 | 965,000 | 722,829 |
| 2016-01-29 | 0.654 | 0.694 | 0.694 | 0.654 | +6.77% | 37 | 358,000 | 244,978 |
| 2016-01-28 | 0.668 | 0.65 | 0.68 | 0.64 | -2.26% | 35 | 317,000 | 207,532 |
| 2016-01-27 | 0.635 | 0.665 | 0.665 | 0.635 | +3.26% | 18 | 31,000 | 20,366 |
| 2016-01-26 | 0.654 | 0.644 | 0.654 | 0.629 | -0.16% | 28 | 125,000 | 80,052 |
| 2016-01-25 | 0.659 | 0.645 | 0.686 | 0.63 | -3.44% | 40 | 88,000 | 57,029 |
| 2016-01-22 | 0.69 | 0.668 | 0.69 | 0.657 | -0.60% | 12 | 46,000 | 30,506 |
| 2016-01-21 | 0.672 | 0.672 | 0.674 | 0.672 | +0.90% | 6 | 6,000 | 4,037 |
| 2016-01-20 | 0.65 | 0.666 | 0.667 | 0.648 | +2.46% | 15 | 56,000 | 36,554 |
| 2016-01-19 | 0.651 | 0.65 | 0.651 | 0.65 | 0.00% | 5 | 35,000 | 22,752 |
| 2016-01-18 | 0.675 | 0.65 | 0.675 | 0.65 | -5.11% | 32 | 164,000 | 107,584 |
| 2016-01-15 | 0.677 | 0.685 | 0.685 | 0.676 | -0.44% | 11 | 1,713,000 | 1,166,337 |
| 2016-01-14 | 0.678 | 0.688 | 0.699 | 0.676 | +1.47% | 11 | 20,000 | 13,660 |
| 2016-01-13 | 0.695 | 0.678 | 0.699 | 0.678 | -2.31% | 8 | 22,000 | 15,189 |
| 2016-01-12 | 0.68 | 0.694 | 0.694 | 0.68 | +0.73% | 11 | 355,000 | 245,348 |
| 2016-01-11 | 0.705 | 0.689 | 0.712 | 0.621 | -4.97% | 92 | 723,000 | 470,866 |
| 2016-01-06 | 0.716 | 0.725 | 0.725 | 0.716 | +3.28% | 11 | 22,000 | 15,905 |
| 2016-01-05 | 0.702 | 0.702 | 0.702 | 0.702 | +0.14% | 1 | 1,000 | 702 |
| 2016-01-04 | 0.693 | 0.701 | 0.723 | 0.693 | 0.00% | 21 | 123,000 | 88,630 |