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) |
|---|---|---|---|---|---|---|---|---|
| 2018-12-29 | 1.314 | 1.34 | 1.358 | 1.298 | +2.29% | 71 | 320,000 | 425,310 |
| 2018-12-28 | 1.296 | 1.31 | 1.34 | 1.296 | -2.38% | 35 | 124,000 | 162,310 |
| 2018-12-27 | 1.294 | 1.342 | 1.342 | 1.29 | +3.39% | 79 | 462,000 | 602,714 |
| 2018-12-26 | 1.286 | 1.298 | 1.33 | 1.28 | +0.62% | 94 | 631,000 | 823,632 |
| 2018-12-25 | 1.28 | 1.29 | 1.3 | 1.278 | -0.15% | 66 | 348,000 | 448,830 |
| 2018-12-24 | 1.292 | 1.292 | 1.318 | 1.28 | -1.67% | 129 | 1,041,000 | 1,346,464 |
| 2018-12-21 | 1.324 | 1.314 | 1.364 | 1.284 | +0.92% | 123 | 548,000 | 714,342 |
| 2018-12-20 | 1.346 | 1.302 | 1.348 | 1.282 | -2.84% | 91 | 360,000 | 471,018 |
| 2018-12-19 | 1.306 | 1.34 | 1.4 | 1.306 | +2.13% | 163 | 769,000 | 1,035,854 |
| 2018-12-18 | 1.306 | 1.312 | 1.314 | 1.292 | +0.61% | 48 | 195,000 | 254,364 |
| 2018-12-17 | 1.342 | 1.304 | 1.36 | 1.304 | -1.95% | 157 | 1,034,000 | 1,355,006 |
| 2018-12-14 | 1.428 | 1.33 | 1.43 | 1.316 | -6.86% | 697 | 3,394,000 | 4,606,830 |
| 2018-12-13 | 1.314 | 1.428 | 1.61 | 1.264 | +12.44% | 1615 | 8,782,000 | 13,061,034 |
| 2018-12-12 | 1.34 | 1.27 | 1.362 | 1.27 | -5.37% | 149 | 1,286,000 | 1,681,680 |
| 2018-12-11 | 1.362 | 1.342 | 1.37 | 1.328 | -1.47% | 97 | 368,000 | 498,134 |
| 2018-12-10 | 1.37 | 1.362 | 1.382 | 1.36 | -0.73% | 62 | 524,000 | 715,928 |
| 2018-12-07 | 1.4 | 1.372 | 1.408 | 1.348 | -1.58% | 82 | 593,000 | 818,320 |
| 2018-12-06 | 1.386 | 1.394 | 1.398 | 1.378 | +0.29% | 50 | 191,000 | 265,320 |
| 2018-12-05 | 1.416 | 1.39 | 1.418 | 1.39 | -0.14% | 45 | 168,000 | 234,826 |
| 2018-12-04 | 1.432 | 1.392 | 1.476 | 1.376 | -3.47% | 105 | 423,000 | 597,812 |
| 2018-12-03 | 1.456 | 1.442 | 1.46 | 1.424 | +0.14% | 47 | 129,000 | 185,528 |
| 2018-11-30 | 1.426 | 1.44 | 1.48 | 1.402 | +1.41% | 107 | 833,000 | 1,201,322 |
| 2018-11-29 | 1.412 | 1.42 | 1.44 | 1.404 | +0.57% | 74 | 456,000 | 647,608 |
| 2018-11-28 | 1.384 | 1.412 | 1.428 | 1.382 | +2.02% | 60 | 300,000 | 421,110 |
| 2018-11-27 | 1.388 | 1.384 | 1.398 | 1.32 | -0.14% | 81 | 617,000 | 847,894 |
| 2018-11-26 | 1.392 | 1.386 | 1.394 | 1.37 | -0.72% | 50 | 198,000 | 273,634 |
| 2018-11-23 | 1.406 | 1.396 | 1.422 | 1.374 | -2.24% | 96 | 341,000 | 476,254 |
| 2018-11-22 | 1.436 | 1.428 | 1.448 | 1.384 | -1.38% | 84 | 410,000 | 579,088 |
| 2018-11-21 | 1.444 | 1.448 | 1.448 | 1.414 | +0.28% | 48 | 287,000 | 413,020 |
| 2018-11-20 | 1.484 | 1.444 | 1.5 | 1.43 | -2.70% | 132 | 988,000 | 1,455,078 |
| 2018-11-19 | 1.5 | 1.484 | 1.5 | 1.48 | -0.13% | 45 | 173,000 | 256,918 |
| 2018-11-16 | 1.5 | 1.486 | 1.5 | 1.486 | -0.27% | 26 | 64,000 | 95,488 |
| 2018-11-15 | 1.492 | 1.49 | 1.524 | 1.49 | -0.67% | 63 | 244,000 | 366,454 |
| 2018-11-14 | 1.492 | 1.5 | 1.51 | 1.486 | -0.40% | 53 | 238,000 | 356,138 |
| 2018-11-13 | 1.516 | 1.506 | 1.528 | 1.48 | -0.66% | 96 | 484,000 | 728,944 |
| 2018-11-12 | 1.54 | 1.516 | 1.558 | 1.516 | -0.52% | 111 | 781,000 | 1,194,400 |
| 2018-11-09 | 1.538 | 1.524 | 1.568 | 1.524 | -1.04% | 71 | 336,000 | 516,896 |
| 2018-11-08 | 1.55 | 1.54 | 1.558 | 1.54 | -1.41% | 59 | 217,000 | 335,320 |
| 2018-11-07 | 1.574 | 1.562 | 1.588 | 1.56 | +0.26% | 42 | 245,000 | 386,096 |
| 2018-11-06 | 1.574 | 1.558 | 1.598 | 1.54 | -2.01% | 129 | 433,000 | 679,882 |
| 2018-11-02 | 1.554 | 1.59 | 1.596 | 1.532 | +1.92% | 162 | 1,002,000 | 1,555,850 |
| 2018-11-01 | 1.58 | 1.56 | 1.58 | 1.55 | -0.13% | 101 | 503,000 | 785,952 |
| 2018-10-31 | 1.576 | 1.562 | 1.598 | 1.48 | -1.14% | 164 | 1,039,000 | 1,625,232 |
| 2018-10-30 | 1.608 | 1.58 | 1.608 | 1.578 | -1.99% | 53 | 279,000 | 443,298 |
| 2018-10-29 | 1.612 | 1.612 | 1.628 | 1.532 | +0.12% | 298 | 1,436,000 | 2,292,852 |
| 2018-10-26 | 1.602 | 1.61 | 1.616 | 1.59 | 0.00% | 139 | 1,046,000 | 1,675,128 |
| 2018-10-25 | 1.612 | 1.61 | 1.626 | 1.586 | -0.12% | 123 | 816,000 | 1,312,524 |
| 2018-10-24 | 1.614 | 1.612 | 1.63 | 1.576 | -1.23% | 172 | 686,000 | 1,105,758 |
| 2018-10-23 | 1.62 | 1.632 | 1.642 | 1.598 | +1.37% | 211 | 1,161,000 | 1,881,558 |
| 2018-10-22 | 1.598 | 1.61 | 1.668 | 1.598 | -1.71% | 399 | 2,423,000 | 3,943,276 |
| 2018-10-19 | 1.638 | 1.638 | 1.64 | 1.574 | +2.63% | 192 | 1,345,000 | 2,176,012 |
| 2018-10-18 | 1.606 | 1.596 | 1.63 | 1.552 | -0.99% | 322 | 2,196,000 | 3,521,766 |
| 2018-10-17 | 1.576 | 1.612 | 1.63 | 1.576 | +2.41% | 341 | 2,517,000 | 4,063,942 |
| 2018-10-16 | 1.568 | 1.574 | 1.62 | 1.542 | +0.38% | 466 | 3,165,000 | 5,027,130 |
| 2018-10-15 | 1.484 | 1.568 | 1.572 | 1.478 | +4.81% | 505 | 3,104,000 | 4,787,900 |
| 2018-10-12 | 1.516 | 1.496 | 1.526 | 1.462 | -1.45% | 268 | 867,000 | 1,296,612 |
| 2018-10-11 | 1.496 | 1.518 | 1.526 | 1.478 | +1.07% | 167 | 731,000 | 1,093,170 |
| 2018-10-10 | 1.504 | 1.502 | 1.592 | 1.5 | 0.00% | 240 | 988,000 | 1,499,834 |
| 2018-10-09 | 1.512 | 1.502 | 1.53 | 1.486 | -1.70% | 436 | 2,221,000 | 3,340,666 |
| 2018-10-08 | 1.548 | 1.528 | 1.588 | 1.506 | -1.29% | 412 | 1,943,000 | 2,973,816 |
| 2018-10-05 | 1.696 | 1.548 | 1.748 | 1.5 | -8.73% | 1180 | 5,717,000 | 9,054,240 |
| 2018-10-04 | 1.546 | 1.696 | 2.15 | 1.502 | +10.27% | 656 | 5,528,000 | 9,226,068 |
| 2018-10-03 | 1.496 | 1.538 | 1.572 | 1.496 | +2.81% | 674 | 4,053,000 | 6,242,888 |
| 2018-10-02 | 1.494 | 1.496 | 1.536 | 1.468 | +0.27% | 360 | 1,523,000 | 2,286,848 |
| 2018-10-01 | 1.514 | 1.492 | 1.52 | 1.48 | -0.40% | 642 | 3,881,000 | 5,804,528 |
| 2018-09-28 | 1.502 | 1.498 | 1.524 | 1.482 | -0.79% | 702 | 2,504,000 | 3,754,130 |
| 2018-09-27 | 1.52 | 1.51 | 1.526 | 1.462 | -0.79% | 570 | 2,329,000 | 3,492,426 |
| 2018-09-26 | 1.518 | 1.522 | 1.56 | 1.508 | +0.79% | 473 | 1,800,000 | 2,757,686 |
| 2018-09-25 | 1.53 | 1.51 | 1.54 | 1.492 | -0.26% | 748 | 8,312,000 | 12,539,204 |
| 2018-09-24 | 1.516 | 1.514 | 1.592 | 1.508 | -0.26% | 609 | 2,305,000 | 3,555,458 |
| 2018-09-21 | 1.518 | 1.518 | 1.56 | 1.502 | +0.13% | 328 | 1,496,000 | 2,275,588 |
| 2018-09-20 | 1.518 | 1.516 | 1.586 | 1.486 | +0.80% | 648 | 3,394,000 | 5,207,850 |
| 2018-09-19 | 1.544 | 1.504 | 1.576 | 1.502 | -2.97% | 508 | 2,590,000 | 3,956,398 |
| 2018-09-18 | 1.554 | 1.55 | 1.592 | 1.54 | 0.00% | 528 | 2,016,000 | 3,152,654 |
| 2018-09-17 | 1.5 | 1.55 | 1.618 | 1.472 | +4.87% | 1006 | 4,148,000 | 6,451,202 |
| 2018-09-14 | 1.546 | 1.478 | 1.596 | 1.38 | -2.51% | 1338 | 8,018,000 | 11,727,164 |
| 2018-09-13 | 1.64 | 1.516 | 1.668 | 1.432 | -5.60% | 1636 | 6,054,000 | 9,139,422 |
| 2018-09-12 | 1.914 | 1.606 | 2.078 | 1.512 | -15.38% | 4103 | 16,220,000 | 29,551,786 |
| 2018-09-11 | 1.69 | 1.898 | 1.92 | 1.69 | +13.79% | 2338 | 11,454,000 | 20,481,376 |
| 2018-09-10 | 1.55 | 1.668 | 1.724 | 1.502 | +7.47% | 1159 | 6,221,000 | 10,181,870 |
| 2018-09-07 | 1.532 | 1.552 | 1.636 | 1.472 | +4.72% | 1297 | 7,021,000 | 11,053,914 |
| 2018-09-06 | 1.478 | 1.482 | 1.6 | 1.464 | -0.54% | 528 | 3,171,000 | 4,807,424 |
| 2018-09-05 | 1.5 | 1.49 | 1.622 | 1.432 | -0.40% | 761 | 5,108,000 | 7,817,050 |
| 2018-09-04 | 1.38 | 1.496 | 1.502 | 1.372 | +11.81% | 666 | 4,593,000 | 6,679,626 |
| 2018-09-03 | 1.326 | 1.338 | 1.384 | 1.316 | +1.52% | 217 | 850,000 | 1,139,362 |
| 2018-08-31 | 1.344 | 1.318 | 1.352 | 1.31 | -1.64% | 118 | 783,000 | 1,035,986 |
| 2018-08-30 | 1.358 | 1.34 | 1.366 | 1.33 | -1.33% | 142 | 796,000 | 1,075,222 |
| 2018-08-29 | 1.406 | 1.358 | 1.412 | 1.33 | -3.41% | 436 | 3,341,000 | 4,531,806 |
| 2018-08-28 | 1.422 | 1.406 | 1.422 | 1.388 | -0.42% | 60 | 201,000 | 282,214 |
| 2018-08-27 | 1.404 | 1.412 | 1.42 | 1.386 | +1.00% | 107 | 619,000 | 867,790 |
| 2018-08-24 | 1.392 | 1.398 | 1.416 | 1.37 | -1.13% | 110 | 838,000 | 1,166,948 |
| 2018-08-23 | 1.44 | 1.414 | 1.45 | 1.37 | -2.35% | 260 | 2,564,000 | 3,619,942 |
| 2018-08-22 | 1.472 | 1.448 | 1.472 | 1.432 | -1.50% | 123 | 852,000 | 1,236,434 |
| 2018-08-21 | 1.484 | 1.47 | 1.496 | 1.454 | -0.94% | 124 | 781,000 | 1,145,976 |
| 2018-08-20 | 1.462 | 1.484 | 1.514 | 1.456 | +0.41% | 112 | 496,000 | 738,362 |
| 2018-08-17 | 1.504 | 1.478 | 1.542 | 1.468 | -1.47% | 242 | 1,780,000 | 2,663,980 |
| 2018-08-16 | 1.498 | 1.5 | 1.51 | 1.452 | +2.04% | 227 | 1,326,000 | 1,959,720 |
| 2018-08-15 | 1.432 | 1.47 | 1.51 | 1.432 | -1.21% | 156 | 849,000 | 1,248,308 |
| 2018-08-14 | 1.524 | 1.488 | 1.528 | 1.434 | -0.67% | 357 | 1,723,000 | 2,538,416 |
| 2018-08-13 | 1.484 | 1.498 | 1.56 | 1.468 | +2.32% | 321 | 1,505,000 | 2,266,530 |
| 2018-08-10 | 1.562 | 1.464 | 1.584 | 1.394 | -4.56% | 526 | 2,894,000 | 4,248,862 |
| 2018-08-09 | 1.616 | 1.534 | 1.694 | 1.45 | -4.72% | 809 | 3,997,000 | 6,163,220 |
| 2018-08-08 | 1.46 | 1.61 | 1.764 | 1.422 | +7.48% | 1835 | 12,949,000 | 20,980,880 |
| 2018-08-07 | 1.36 | 1.498 | 1.53 | 1.36 | +10.15% | 1066 | 5,561,000 | 8,033,110 |
| 2018-08-06 | 1.516 | 1.36 | 1.538 | 1.344 | -10.41% | 976 | 5,280,000 | 7,376,764 |
| 2018-08-03 | 1.498 | 1.518 | 1.546 | 1.452 | +1.34% | 307 | 1,313,000 | 1,982,900 |
| 2018-08-02 | 1.62 | 1.498 | 1.672 | 1.424 | -7.99% | 1001 | 5,077,000 | 7,605,974 |
| 2018-08-01 | 1.804 | 1.628 | 1.812 | 1.612 | -10.01% | 586 | 2,821,000 | 4,783,924 |
| 2018-07-31 | 1.819 | 1.809 | 1.845 | 1.79 | -0.06% | 213 | 728,000 | 1,317,314 |
| 2018-07-30 | 1.794 | 1.81 | 1.898 | 1.756 | +0.61% | 591 | 2,455,000 | 4,493,537 |
| 2018-07-27 | 1.837 | 1.799 | 1.839 | 1.75 | -0.11% | 374 | 1,218,000 | 2,178,439 |
| 2018-07-26 | 1.881 | 1.801 | 1.907 | 1.723 | -3.28% | 888 | 3,601,000 | 6,464,523 |
| 2018-07-25 | 1.938 | 1.862 | 1.978 | 1.861 | -3.77% | 353 | 1,479,000 | 2,815,953 |
| 2018-07-24 | 1.9 | 1.935 | 2.048 | 1.9 | +2.49% | 492 | 2,097,000 | 4,083,196 |
| 2018-07-23 | 1.992 | 1.888 | 2.135 | 1.761 | -2.43% | 1084 | 5,765,000 | 11,144,286 |
| 2018-07-20 | 1.845 | 1.935 | 1.994 | 1.756 | +2.38% | 641 | 1,956,000 | 3,628,970 |
| 2018-07-19 | 2.18 | 1.89 | 2.199 | 1.762 | -10.76% | 1789 | 8,885,000 | 16,936,146 |
| 2018-07-18 | 2.03 | 2.118 | 2.343 | 2.03 | +6.27% | 2344 | 14,366,000 | 30,944,837 |
| 2018-07-17 | 1.689 | 1.993 | 2.108 | 1.661 | +20.35% | 3045 | 18,783,000 | 35,163,920 |
| 2018-07-16 | 1.905 | 1.656 | 1.998 | 1.521 | -12.84% | 2067 | 12,626,000 | 21,146,873 |
| 2018-07-13 | 2.515 | 1.9 | 2.691 | 1.869 | -22.76% | 4095 | 20,021,000 | 47,576,182 |
| 2018-07-12 | 2 | 2.46 | 2.65 | 2 | +23.00% | 4569 | 21,698,000 | 52,602,206 |
| 2018-07-11 | 1.694 | 2 | 2 | 1.694 | +16.35% | 2424 | 10,697,000 | 20,355,779 |
| 2018-07-10 | 1.492 | 1.719 | 1.789 | 1.481 | +15.21% | 2697 | 11,010,000 | 18,171,193 |
| 2018-07-09 | 1.49 | 1.492 | 1.55 | 1.47 | +0.81% | 233 | 4,589,000 | 6,850,311 |
| 2018-07-06 | 1.477 | 1.48 | 1.489 | 1.454 | +1.16% | 281 | 2,147,000 | 3,159,133 |
| 2018-07-05 | 1.438 | 1.463 | 1.47 | 1.438 | +1.32% | 229 | 1,423,000 | 2,078,589 |
| 2018-07-04 | 1.447 | 1.444 | 1.47 | 1.431 | +0.98% | 282 | 2,239,000 | 3,259,559 |
| 2018-07-03 | 1.448 | 1.43 | 1.45 | 1.427 | -0.28% | 174 | 1,254,000 | 1,807,823 |
| 2018-07-02 | 1.421 | 1.434 | 1.468 | 1.421 | +0.77% | 195 | 1,158,000 | 1,672,397 |
| 2018-06-29 | 1.439 | 1.423 | 1.479 | 1.422 | -0.21% | 246 | 2,092,000 | 3,015,122 |
| 2018-06-28 | 1.445 | 1.426 | 1.46 | 1.404 | -0.28% | 174 | 1,729,000 | 2,467,600 |
| 2018-06-27 | 1.49 | 1.43 | 1.49 | 1.402 | -0.63% | 255 | 1,866,000 | 2,713,857 |
| 2018-06-26 | 1.4 | 1.439 | 1.459 | 1.377 | +2.93% | 182 | 1,516,000 | 2,159,580 |
| 2018-06-25 | 1.359 | 1.398 | 1.399 | 1.343 | +3.86% | 210 | 1,264,000 | 1,741,553 |
| 2018-06-22 | 1.393 | 1.346 | 1.4 | 1.304 | -3.17% | 229 | 1,417,000 | 1,912,333 |
| 2018-06-21 | 1.32 | 1.39 | 1.395 | 1.32 | +2.96% | 212 | 1,541,000 | 2,105,629 |
| 2018-06-20 | 1.318 | 1.35 | 1.39 | 1.302 | +3.85% | 254 | 5,111,000 | 6,841,815 |
| 2018-06-19 | 1.302 | 1.3 | 1.314 | 1.29 | -0.08% | 104 | 2,503,000 | 3,275,842 |
| 2018-06-18 | 1.291 | 1.301 | 1.313 | 1.281 | +0.62% | 111 | 550,000 | 716,487 |
| 2018-06-15 | 1.314 | 1.293 | 1.317 | 1.292 | -0.46% | 61 | 396,000 | 516,520 |
| 2018-06-14 | 1.299 | 1.299 | 1.317 | 1.286 | +1.01% | 174 | 1,004,000 | 1,316,567 |
| 2018-06-13 | 1.287 | 1.286 | 1.316 | 1.25 | -0.16% | 191 | 1,487,000 | 1,925,287 |
| 2018-06-11 | 1.286 | 1.288 | 1.317 | 1.286 | -0.54% | 72 | 355,000 | 462,577 |
| 2018-06-09 | 1.301 | 1.295 | 1.319 | 1.294 | -0.69% | 72 | 728,000 | 947,575 |
| 2018-06-08 | 1.312 | 1.304 | 1.32 | 1.294 | -0.31% | 96 | 1,148,000 | 1,504,358 |
| 2018-06-07 | 1.303 | 1.308 | 1.315 | 1.277 | +0.69% | 204 | 1,624,000 | 2,115,526 |
| 2018-06-06 | 1.285 | 1.299 | 1.31 | 1.281 | -0.46% | 72 | 261,000 | 339,100 |
| 2018-06-05 | 1.308 | 1.305 | 1.308 | 1.25 | +0.46% | 115 | 618,000 | 798,682 |
| 2018-06-04 | 1.291 | 1.299 | 1.315 | 1.272 | -1.29% | 128 | 697,000 | 900,312 |
| 2018-06-01 | 1.312 | 1.316 | 1.317 | 1.258 | +0.84% | 331 | 1,612,000 | 2,085,147 |
| 2018-05-31 | 1.3 | 1.305 | 1.315 | 1.289 | +1.64% | 70 | 841,000 | 1,097,411 |
| 2018-05-30 | 1.318 | 1.284 | 1.319 | 1.281 | -1.15% | 128 | 1,005,000 | 1,307,330 |
| 2018-05-29 | 1.296 | 1.299 | 1.315 | 1.257 | +0.62% | 187 | 1,034,000 | 1,340,616 |
| 2018-05-28 | 1.28 | 1.291 | 1.33 | 1.25 | +1.02% | 185 | 1,233,000 | 1,606,545 |
| 2018-05-25 | 1.247 | 1.278 | 1.278 | 1.176 | +7.30% | 115 | 2,824,000 | 3,542,778 |
| 2018-05-24 | 1.183 | 1.191 | 1.24 | 1.183 | -0.58% | 31 | 102,000 | 124,754 |
| 2018-05-23 | 1.181 | 1.198 | 1.229 | 1.142 | +0.59% | 55 | 323,000 | 392,963 |
| 2018-05-22 | 1.196 | 1.191 | 1.215 | 1.189 | -0.42% | 31 | 173,000 | 208,007 |
| 2018-05-21 | 1.221 | 1.196 | 1.258 | 1.196 | -0.99% | 77 | 318,000 | 388,617 |
| 2018-05-18 | 1.195 | 1.208 | 1.25 | 1.161 | +1.94% | 220 | 6,108,000 | 7,549,801 |
| 2018-05-17 | 1.153 | 1.185 | 1.2 | 1.153 | +2.42% | 114 | 2,061,000 | 2,449,939 |
| 2018-05-16 | 1.157 | 1.157 | 1.19 | 1.151 | -2.45% | 30 | 33,000 | 38,485 |
| 2018-05-15 | 1.148 | 1.186 | 1.186 | 1.137 | +4.96% | 34 | 407,000 | 474,669 |
| 2018-05-14 | 1.131 | 1.13 | 1.195 | 1.13 | -2.59% | 36 | 887,000 | 1,044,830 |
| 2018-05-11 | 1.141 | 1.16 | 1.168 | 1.141 | +0.43% | 5 | 45,000 | 52,191 |
| 2018-05-10 | 1.138 | 1.155 | 1.189 | 1.138 | +3.31% | 87 | 2,815,000 | 3,266,476 |
| 2018-05-08 | 1.143 | 1.118 | 1.144 | 1.102 | -2.61% | 57 | 271,000 | 305,007 |
| 2018-05-07 | 1.147 | 1.148 | 1.16 | 1.145 | -0.78% | 42 | 1,930,000 | 2,218,439 |
| 2018-05-04 | 1.156 | 1.157 | 1.158 | 1.156 | -1.95% | 7 | 137,000 | 158,411 |
| 2018-05-03 | 1.133 | 1.18 | 1.2 | 1.132 | +2.34% | 44 | 247,000 | 291,050 |
| 2018-05-02 | 1.147 | 1.153 | 1.17 | 1.14 | -0.69% | 47 | 61,000 | 70,327 |
| 2018-04-30 | 1.134 | 1.161 | 1.17 | 1.132 | +0.09% | 19 | 40,000 | 46,321 |
| 2018-04-28 | 1.141 | 1.16 | 1.174 | 1.131 | -1.11% | 35 | 247,000 | 284,058 |
| 2018-04-27 | 1.168 | 1.173 | 1.189 | 1.155 | -0.09% | 30 | 55,000 | 64,317 |
| 2018-04-26 | 1.163 | 1.174 | 1.204 | 1.163 | +0.17% | 48 | 218,000 | 260,664 |
| 2018-04-25 | 1.226 | 1.172 | 1.228 | 1.155 | -1.92% | 50 | 825,000 | 1,001,705 |
| 2018-04-24 | 1.132 | 1.195 | 1.22 | 1.132 | +0.34% | 74 | 663,000 | 793,568 |
| 2018-04-23 | 1.172 | 1.191 | 1.204 | 1.131 | +2.23% | 318 | 1,437,000 | 1,700,611 |
| 2018-04-20 | 1.136 | 1.165 | 1.226 | 1.128 | +0.26% | 421 | 4,747,000 | 5,697,637 |
| 2018-04-19 | 1.142 | 1.162 | 1.208 | 1.142 | -0.85% | 87 | 3,878,000 | 4,652,308 |
| 2018-04-18 | 1.143 | 1.172 | 1.21 | 1.141 | +2.63% | 137 | 6,850,000 | 8,216,521 |
| 2018-04-17 | 1.036 | 1.142 | 1.175 | 1.011 | +6.13% | 163 | 2,510,000 | 2,917,524 |
| 2018-04-16 | 1.064 | 1.076 | 1.155 | 1.037 | -2.80% | 75 | 1,521,000 | 1,731,405 |
| 2018-04-13 | 1.089 | 1.107 | 1.111 | 1.05 | +0.45% | 83 | 840,000 | 912,783 |
| 2018-04-12 | 1.01 | 1.102 | 1.155 | 1.01 | -1.08% | 58 | 812,000 | 920,911 |
| 2018-04-11 | 1.008 | 1.114 | 1.153 | 1.008 | +0.36% | 106 | 2,267,000 | 2,563,815 |
| 2018-04-10 | 1.036 | 1.11 | 1.15 | 1.001 | +2.49% | 151 | 2,486,000 | 2,761,541 |
| 2018-04-09 | 1.043 | 1.083 | 1.13 | 1.013 | +2.56% | 193 | 3,341,000 | 3,615,344 |
| 2018-04-06 | 1.102 | 1.056 | 1.13 | 1.001 | -4.17% | 158 | 1,472,000 | 1,610,242 |
| 2018-04-05 | 1.113 | 1.102 | 1.146 | 1.1 | +0.09% | 103 | 493,000 | 554,609 |
| 2018-04-04 | 1.17 | 1.101 | 1.18 | 1.1 | -5.90% | 134 | 736,000 | 834,261 |
| 2018-04-03 | 1.111 | 1.17 | 1.174 | 1.111 | +6.27% | 101 | 1,236,000 | 1,430,023 |
| 2018-04-02 | 1.074 | 1.101 | 1.11 | 1.014 | +0.09% | 37 | 128,000 | 138,596 |
| 2018-03-30 | 1.007 | 1.1 | 1.145 | 1.001 | +10.33% | 218 | 5,981,000 | 6,506,731 |
| 2018-03-29 | 0.999 | 0.997 | 1.01 | 0.981 | +1.94% | 32 | 1,566,000 | 1,575,685 |
| 2018-03-28 | 0.994 | 0.978 | 1.01 | 0.965 | +1.24% | 26 | 444,000 | 445,525 |
| 2018-03-27 | 0.994 | 0.966 | 1.02 | 0.96 | -1.43% | 25 | 362,000 | 359,792 |
| 2018-03-26 | 0.967 | 0.98 | 0.98 | 0.967 | -0.71% | 6 | 48,000 | 46,572 |
| 2018-03-23 | 0.98 | 0.987 | 1 | 0.97 | +0.61% | 27 | 1,441,000 | 1,420,432 |
| 2018-03-22 | 0.97 | 0.981 | 0.981 | 0.97 | +1.13% | 18 | 1,078,000 | 1,056,058 |
| 2018-03-21 | 0.973 | 0.97 | 0.983 | 0.97 | 0.00% | 11 | 50,000 | 48,562 |
| 2018-03-20 | 0.98 | 0.97 | 0.98 | 0.928 | 0.00% | 26 | 612,000 | 588,250 |
| 2018-03-19 | 0.955 | 0.97 | 0.985 | 0.955 | +1.89% | 15 | 187,000 | 182,160 |
| 2018-03-16 | 0.986 | 0.952 | 0.987 | 0.912 | -1.86% | 85 | 1,622,000 | 1,531,332 |
| 2018-03-15 | 0.975 | 0.97 | 0.979 | 0.953 | -0.51% | 12 | 231,000 | 224,997 |
| 2018-03-14 | 0.97 | 0.975 | 0.975 | 0.97 | -0.10% | 21 | 1,281,000 | 1,248,534 |
| 2018-03-13 | 0.95 | 0.976 | 0.976 | 0.946 | +2.74% | 32 | 1,145,000 | 1,101,356 |
| 2018-03-12 | 0.969 | 0.95 | 0.97 | 0.95 | 0.00% | 9 | 200,000 | 192,311 |
| 2018-03-09 | 0.95 | 0.95 | 0.95 | 0.95 | +0.11% | 2 | 400,000 | 380,000 |
| 2018-03-07 | 0.973 | 0.949 | 0.973 | 0.949 | -2.67% | 11 | 103,000 | 98,327 |
| 2018-03-06 | 0.942 | 0.975 | 0.979 | 0.942 | +0.10% | 18 | 268,000 | 261,174 |
| 2018-03-05 | 0.944 | 0.974 | 0.974 | 0.944 | +1.14% | 34 | 660,000 | 637,817 |
| 2018-03-02 | 0.946 | 0.963 | 0.975 | 0.935 | -0.10% | 38 | 366,000 | 351,908 |
| 2018-03-01 | 0.939 | 0.964 | 0.969 | 0.937 | +0.63% | 22 | 575,000 | 546,514 |
| 2018-02-28 | 0.974 | 0.958 | 0.987 | 0.927 | -2.54% | 78 | 787,000 | 755,372 |
| 2018-02-27 | 0.999 | 0.983 | 1.028 | 0.948 | -1.01% | 59 | 860,000 | 852,595 |
| 2018-02-26 | 0.985 | 0.993 | 1.02 | 0.978 | +2.48% | 65 | 1,172,000 | 1,167,241 |
| 2018-02-22 | 0.972 | 0.969 | 0.99 | 0.911 | -0.51% | 80 | 1,074,000 | 1,049,713 |
| 2018-02-21 | 0.941 | 0.974 | 0.984 | 0.903 | +0.72% | 144 | 2,807,000 | 2,699,734 |
| 2018-02-20 | 0.931 | 0.967 | 0.967 | 0.908 | +6.50% | 99 | 1,924,000 | 1,822,406 |
| 2018-02-19 | 0.882 | 0.908 | 0.932 | 0.882 | +0.55% | 91 | 1,206,000 | 1,098,778 |
| 2018-02-16 | 0.84 | 0.903 | 0.917 | 0.84 | +5.49% | 182 | 3,942,000 | 3,482,282 |
| 2018-02-15 | 0.805 | 0.856 | 0.856 | 0.805 | +5.81% | 67 | 4,354,000 | 3,541,809 |
| 2018-02-14 | 0.801 | 0.809 | 0.824 | 0.8 | +1.13% | 31 | 10,157,000 | 8,161,211 |
| 2018-02-13 | 0.801 | 0.8 | 0.801 | 0.8 | 0.00% | 8 | 263,000 | 210,412 |
| 2018-02-12 | 0.803 | 0.8 | 0.803 | 0.8 | 0.00% | 11 | 130,000 | 104,119 |
| 2018-02-09 | 0.823 | 0.8 | 0.824 | 0.799 | -2.44% | 17 | 334,000 | 267,959 |
| 2018-02-08 | 0.796 | 0.82 | 0.83 | 0.793 | +4.46% | 55 | 1,310,000 | 1,052,590 |
| 2018-02-07 | 0.79 | 0.785 | 0.79 | 0.785 | -0.63% | 3 | 31,000 | 24,460 |
| 2018-02-06 | 0.783 | 0.79 | 0.793 | 0.77 | -1.00% | 44 | 2,547,000 | 1,989,680 |
| 2018-02-05 | 0.783 | 0.798 | 0.799 | 0.783 | -1.36% | 12 | 271,000 | 214,954 |
| 2018-02-02 | 0.804 | 0.809 | 0.809 | 0.79 | +0.87% | 15 | 416,000 | 334,334 |
| 2018-02-01 | 0.794 | 0.802 | 0.805 | 0.786 | -0.99% | 25 | 1,039,000 | 829,435 |
| 2018-01-31 | 0.807 | 0.81 | 0.81 | 0.792 | -0.61% | 8 | 18,000 | 14,515 |
| 2018-01-30 | 0.821 | 0.815 | 0.821 | 0.801 | +1.87% | 14 | 430,000 | 345,340 |
| 2018-01-29 | 0.806 | 0.8 | 0.806 | 0.771 | -0.50% | 34 | 948,000 | 752,639 |
| 2018-01-26 | 0.803 | 0.804 | 0.804 | 0.779 | -0.74% | 67 | 1,936,000 | 1,535,159 |
| 2018-01-25 | 0.81 | 0.81 | 0.82 | 0.805 | +0.25% | 23 | 1,701,000 | 1,371,195 |
| 2018-01-24 | 0.799 | 0.808 | 0.83 | 0.797 | -1.22% | 39 | 4,847,000 | 3,882,832 |
| 2018-01-23 | 0.806 | 0.818 | 0.824 | 0.8 | -0.85% | 46 | 4,780,000 | 3,843,314 |
| 2018-01-22 | 0.795 | 0.825 | 0.84 | 0.79 | +1.73% | 71 | 7,798,000 | 6,225,454 |
| 2018-01-19 | 0.771 | 0.811 | 0.824 | 0.771 | +2.53% | 98 | 1,460,000 | 1,173,794 |
| 2018-01-18 | 0.729 | 0.791 | 0.817 | 0.727 | +8.65% | 276 | 4,313,000 | 3,350,981 |
| 2018-01-17 | 0.724 | 0.728 | 0.728 | 0.715 | +0.69% | 37 | 3,056,000 | 2,198,017 |
| 2018-01-16 | 0.709 | 0.723 | 0.741 | 0.709 | +1.97% | 232 | 3,136,000 | 2,282,731 |
| 2018-01-15 | 0.697 | 0.709 | 0.716 | 0.695 | +0.85% | 56 | 825,000 | 577,323 |
| 2018-01-12 | 0.703 | 0.703 | 0.71 | 0.699 | -1.13% | 47 | 713,000 | 499,869 |
| 2018-01-11 | 0.706 | 0.711 | 0.711 | 0.699 | +0.99% | 44 | 654,000 | 458,392 |
| 2018-01-10 | 0.712 | 0.704 | 0.713 | 0.695 | -0.28% | 70 | 1,082,000 | 757,161 |
| 2018-01-09 | 0.712 | 0.706 | 0.717 | 0.7 | -1.67% | 61 | 390,000 | 274,512 |
| 2018-01-05 | 0.733 | 0.718 | 0.733 | 0.69 | -2.45% | 214 | 8,413,000 | 5,859,456 |
| 2018-01-04 | 0.742 | 0.736 | 0.756 | 0.732 | -0.67% | 50 | 201,000 | 148,930 |
| 2018-01-03 | 0.727 | 0.741 | 0.742 | 0.7 | 0.00% | 98 | 1,389,000 | 1,000,870 |