ЭЛ5-Энерго
ENRU
0.585 ₽ -0.41% ↓История котировок ENRU
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2017-12-29 | 1.458 | 1.458 | 1.47 | 1.445 | +0.21% | 192 | 2,287,000 | 3,330,475 |
| 2017-12-28 | 1.436 | 1.455 | 1.455 | 1.436 | +0.48% | 196 | 7,004,000 | 10,136,004 |
| 2017-12-27 | 1.436 | 1.448 | 1.47 | 1.429 | +0.77% | 300 | 4,358,000 | 6,329,211 |
| 2017-12-26 | 1.442 | 1.437 | 1.448 | 1.42 | -0.35% | 224 | 5,422,000 | 7,763,586 |
| 2017-12-25 | 1.454 | 1.442 | 1.495 | 1.44 | -0.96% | 297 | 8,067,000 | 11,729,789 |
| 2017-12-22 | 1.451 | 1.456 | 1.479 | 1.439 | +0.28% | 202 | 4,549,000 | 6,608,405 |
| 2017-12-21 | 1.442 | 1.452 | 1.452 | 1.432 | +0.07% | 1194 | 9,000,000 | 12,972,239 |
| 2017-12-20 | 1.459 | 1.451 | 1.459 | 1.435 | 0.00% | 1356 | 16,085,000 | 23,295,860 |
| 2017-12-19 | 1.436 | 1.451 | 1.47 | 1.411 | +0.28% | 935 | 9,924,000 | 14,277,658 |
| 2017-12-18 | 1.445 | 1.447 | 1.481 | 1.435 | -2.23% | 772 | 14,947,000 | 21,817,410 |
| 2017-12-15 | 1.441 | 1.48 | 1.48 | 1.425 | +2.85% | 916 | 14,706,000 | 21,261,059 |
| 2017-12-14 | 1.451 | 1.439 | 1.458 | 1.433 | -0.42% | 854 | 4,768,000 | 6,873,716 |
| 2017-12-13 | 1.479 | 1.445 | 1.496 | 1.432 | -2.30% | 732 | 14,217,000 | 20,705,026 |
| 2017-12-12 | 1.478 | 1.479 | 1.48 | 1.472 | +0.20% | 502 | 3,283,000 | 4,848,107 |
| 2017-12-11 | 1.462 | 1.476 | 1.495 | 1.46 | -0.27% | 319 | 27,110,000 | 40,246,281 |
| 2017-12-08 | 1.483 | 1.48 | 1.484 | 1.451 | +0.61% | 897 | 11,567,000 | 16,873,444 |
| 2017-12-07 | 1.49 | 1.471 | 1.492 | 1.455 | +0.34% | 235 | 7,010,000 | 10,363,657 |
| 2017-12-06 | 1.401 | 1.466 | 1.49 | 1.4 | +3.53% | 737 | 26,657,000 | 38,324,605 |
| 2017-12-05 | 1.441 | 1.416 | 1.461 | 1.415 | -3.01% | 807 | 16,789,000 | 23,954,273 |
| 2017-12-04 | 1.505 | 1.46 | 1.55 | 1.453 | -5.01% | 1910 | 52,312,000 | 78,212,931 |
| 2017-12-01 | 1.37 | 1.537 | 1.544 | 1.365 | +12.52% | 2887 | 94,713,000 | 137,738,232 |
| 2017-11-30 | 1.304 | 1.366 | 1.409 | 1.299 | +5.08% | 2605 | 198,212,000 | 269,666,971 |
| 2017-11-29 | 1.301 | 1.3 | 1.306 | 1.296 | 0.00% | 430 | 23,832,000 | 30,983,093 |
| 2017-11-28 | 1.296 | 1.3 | 1.304 | 1.295 | -0.38% | 295 | 8,126,000 | 10,551,253 |
| 2017-11-27 | 1.302 | 1.305 | 1.31 | 1.297 | -0.15% | 317 | 11,931,000 | 15,542,612 |
| 2017-11-24 | 1.306 | 1.307 | 1.307 | 1.3 | +0.31% | 274 | 21,587,000 | 28,121,817 |
| 2017-11-23 | 1.307 | 1.303 | 1.309 | 1.299 | +0.39% | 202 | 9,386,000 | 12,236,011 |
| 2017-11-22 | 1.312 | 1.298 | 1.312 | 1.296 | -0.54% | 216 | 12,603,000 | 16,438,627 |
| 2017-11-21 | 1.292 | 1.305 | 1.307 | 1.291 | 0.00% | 303 | 18,877,000 | 24,617,661 |
| 2017-11-20 | 1.315 | 1.305 | 1.318 | 1.282 | +0.08% | 332 | 9,584,000 | 12,449,713 |
| 2017-11-17 | 1.318 | 1.304 | 1.318 | 1.299 | -0.08% | 234 | 1,890,000 | 2,467,935 |
| 2017-11-16 | 1.327 | 1.305 | 1.332 | 1.294 | -0.68% | 687 | 6,646,000 | 8,690,645 |
| 2017-11-15 | 1.335 | 1.314 | 1.36 | 1.305 | -1.65% | 1470 | 18,203,000 | 24,264,863 |
| 2017-11-14 | 1.284 | 1.336 | 1.35 | 1.284 | +3.73% | 1356 | 21,466,000 | 28,195,658 |
| 2017-11-13 | 1.298 | 1.288 | 1.309 | 1.288 | -0.16% | 280 | 11,629,000 | 15,104,637 |
| 2017-11-10 | 1.312 | 1.29 | 1.32 | 1.283 | -1.53% | 1310 | 40,138,000 | 52,184,138 |
| 2017-11-09 | 1.318 | 1.31 | 1.319 | 1.304 | -0.53% | 560 | 22,171,000 | 29,077,194 |
| 2017-11-08 | 1.306 | 1.317 | 1.319 | 1.296 | +0.84% | 541 | 27,323,000 | 35,853,602 |
| 2017-11-07 | 1.328 | 1.306 | 1.328 | 1.287 | +0.54% | 707 | 21,122,000 | 27,500,593 |
| 2017-11-03 | 1.295 | 1.299 | 1.3 | 1.283 | +0.70% | 749 | 41,351,000 | 53,427,910 |
| 2017-11-02 | 1.287 | 1.29 | 1.295 | 1.28 | +0.70% | 604 | 32,117,000 | 41,391,697 |
| 2017-11-01 | 1.264 | 1.281 | 1.29 | 1.254 | +1.43% | 380 | 50,309,000 | 63,944,504 |
| 2017-10-31 | 1.27 | 1.263 | 1.27 | 1.253 | -0.32% | 188 | 52,017,000 | 65,561,751 |
| 2017-10-30 | 1.249 | 1.267 | 1.27 | 1.249 | +1.04% | 300 | 10,385,000 | 13,099,579 |
| 2017-10-27 | 1.268 | 1.254 | 1.268 | 1.247 | -0.79% | 296 | 9,721,000 | 12,206,223 |
| 2017-10-26 | 1.269 | 1.264 | 1.275 | 1.231 | -0.47% | 401 | 8,451,000 | 10,627,811 |
| 2017-10-25 | 1.277 | 1.27 | 1.277 | 1.27 | -0.47% | 165 | 4,338,000 | 5,515,562 |
| 2017-10-24 | 1.271 | 1.276 | 1.28 | 1.269 | -0.31% | 283 | 26,795,000 | 34,184,603 |
| 2017-10-23 | 1.276 | 1.28 | 1.28 | 1.27 | +0.16% | 195 | 4,071,000 | 5,191,230 |
| 2017-10-20 | 1.26 | 1.278 | 1.278 | 1.26 | +0.63% | 536 | 24,156,000 | 30,682,051 |
| 2017-10-19 | 1.282 | 1.27 | 1.282 | 1.261 | -0.86% | 253 | 4,700,000 | 5,968,478 |
| 2017-10-18 | 1.26 | 1.281 | 1.285 | 1.26 | +1.10% | 319 | 22,479,000 | 28,722,547 |
| 2017-10-17 | 1.275 | 1.267 | 1.275 | 1.266 | -0.63% | 452 | 6,367,000 | 8,089,479 |
| 2017-10-16 | 1.278 | 1.275 | 1.278 | 1.251 | -0.23% | 509 | 18,637,000 | 23,559,575 |
| 2017-10-13 | 1.271 | 1.278 | 1.28 | 1.265 | +0.39% | 236 | 14,719,000 | 18,755,295 |
| 2017-10-12 | 1.274 | 1.273 | 1.278 | 1.267 | +0.16% | 141 | 5,090,000 | 6,481,753 |
| 2017-10-11 | 1.275 | 1.271 | 1.275 | 1.263 | +0.08% | 183 | 3,833,000 | 4,864,412 |
| 2017-10-10 | 1.267 | 1.27 | 1.274 | 1.265 | +0.24% | 87 | 1,177,000 | 1,493,952 |
| 2017-10-09 | 1.278 | 1.267 | 1.278 | 1.267 | -0.24% | 124 | 2,247,000 | 2,855,565 |
| 2017-10-06 | 1.257 | 1.27 | 1.274 | 1.25 | +1.20% | 253 | 21,790,000 | 27,439,906 |
| 2017-10-05 | 1.263 | 1.255 | 1.27 | 1.247 | -0.48% | 332 | 8,375,000 | 10,569,900 |
| 2017-10-04 | 1.25 | 1.261 | 1.262 | 1.23 | +0.40% | 265 | 18,331,000 | 22,987,162 |
| 2017-10-03 | 1.262 | 1.256 | 1.265 | 1.253 | -0.32% | 228 | 6,556,000 | 8,244,205 |
| 2017-10-02 | 1.256 | 1.26 | 1.263 | 1.255 | +0.16% | 149 | 4,972,000 | 6,247,761 |
| 2017-09-29 | 1.262 | 1.258 | 1.265 | 1.245 | 0.00% | 278 | 7,976,000 | 9,992,532 |
| 2017-09-28 | 1.245 | 1.258 | 1.258 | 1.24 | +1.04% | 338 | 15,612,000 | 19,558,703 |
| 2017-09-27 | 1.246 | 1.245 | 1.247 | 1.237 | +0.40% | 246 | 22,441,000 | 27,829,923 |
| 2017-09-26 | 1.233 | 1.24 | 1.245 | 1.232 | -0.24% | 277 | 17,753,000 | 22,016,205 |
| 2017-09-25 | 1.232 | 1.243 | 1.245 | 1.211 | +1.39% | 488 | 23,392,000 | 28,832,013 |
| 2017-09-22 | 1.228 | 1.226 | 1.238 | 1.205 | +1.74% | 539 | 15,831,000 | 19,338,575 |
| 2017-09-21 | 1.208 | 1.205 | 1.214 | 1.2 | +0.17% | 202 | 11,402,000 | 13,702,476 |
| 2017-09-20 | 1.197 | 1.203 | 1.206 | 1.185 | +1.01% | 278 | 22,830,000 | 27,379,643 |
| 2017-09-19 | 1.2 | 1.191 | 1.2 | 1.176 | +0.08% | 516 | 19,578,000 | 23,265,897 |
| 2017-09-18 | 1.227 | 1.19 | 1.24 | 1.179 | -3.09% | 1797 | 107,081,000 | 127,347,882 |
| 2017-09-15 | 1.209 | 1.228 | 1.232 | 1.198 | +2.33% | 439 | 10,603,000 | 12,907,849 |
| 2017-09-14 | 1.188 | 1.2 | 1.21 | 1.188 | +1.69% | 516 | 22,469,000 | 27,071,624 |
| 2017-09-13 | 1.179 | 1.18 | 1.195 | 1.167 | +1.03% | 630 | 59,793,000 | 70,876,520 |
| 2017-09-12 | 1.174 | 1.168 | 1.175 | 1.168 | -0.43% | 1330 | 9,936,000 | 11,645,196 |
| 2017-09-11 | 1.163 | 1.173 | 1.186 | 1.16 | +1.12% | 507 | 14,018,000 | 16,472,167 |
| 2017-09-08 | 1.186 | 1.16 | 1.189 | 1.158 | -1.69% | 832 | 17,286,000 | 20,216,866 |
| 2017-09-07 | 1.22 | 1.18 | 1.22 | 1.176 | -3.52% | 1615 | 33,792,000 | 40,325,855 |
| 2017-09-06 | 1.241 | 1.223 | 1.25 | 1.217 | -1.92% | 679 | 18,348,000 | 22,526,585 |
| 2017-09-05 | 1.269 | 1.247 | 1.269 | 1.238 | +0.16% | 126 | 2,676,000 | 3,337,875 |
| 2017-09-04 | 1.235 | 1.245 | 1.25 | 1.235 | -0.40% | 198 | 3,612,000 | 4,499,468 |
| 2017-09-01 | 1.248 | 1.25 | 1.25 | 1.234 | +0.81% | 231 | 8,173,000 | 10,203,307 |
| 2017-08-31 | 1.249 | 1.24 | 1.25 | 1.234 | -0.80% | 369 | 6,850,000 | 8,533,428 |
| 2017-08-30 | 1.258 | 1.25 | 1.26 | 1.246 | -0.71% | 263 | 16,598,000 | 20,753,876 |
| 2017-08-29 | 1.267 | 1.259 | 1.269 | 1.254 | -0.87% | 434 | 3,926,000 | 4,952,223 |
| 2017-08-28 | 1.272 | 1.27 | 1.273 | 1.265 | -0.24% | 218 | 8,712,000 | 11,054,814 |
| 2017-08-25 | 1.27 | 1.273 | 1.285 | 1.27 | +0.39% | 152 | 1,849,000 | 2,357,317 |
| 2017-08-24 | 1.263 | 1.268 | 1.298 | 1.23 | +0.08% | 426 | 12,117,000 | 15,527,458 |
| 2017-08-23 | 1.266 | 1.267 | 1.273 | 1.261 | +0.16% | 589 | 5,277,000 | 6,690,713 |
| 2017-08-22 | 1.264 | 1.265 | 1.273 | 1.257 | -0.39% | 161 | 5,338,000 | 6,759,477 |
| 2017-08-21 | 1.268 | 1.27 | 1.275 | 1.246 | 0.00% | 586 | 20,225,000 | 25,558,079 |
| 2017-08-18 | 1.255 | 1.27 | 1.282 | 1.255 | +0.08% | 297 | 11,494,000 | 14,607,158 |
| 2017-08-17 | 1.249 | 1.269 | 1.272 | 1.245 | +1.28% | 234 | 10,816,000 | 13,700,652 |
| 2017-08-16 | 1.25 | 1.253 | 1.255 | 1.24 | -0.24% | 163 | 2,150,000 | 2,684,598 |
| 2017-08-15 | 1.265 | 1.256 | 1.265 | 1.246 | +0.08% | 116 | 1,570,000 | 1,970,369 |
| 2017-08-14 | 1.253 | 1.255 | 1.26 | 1.241 | 0.00% | 277 | 9,465,000 | 11,865,113 |
| 2017-08-11 | 1.253 | 1.255 | 1.257 | 1.211 | -0.16% | 433 | 8,967,000 | 11,113,635 |
| 2017-08-10 | 1.257 | 1.257 | 1.258 | 1.248 | 0.00% | 197 | 5,459,000 | 6,849,307 |
| 2017-08-09 | 1.255 | 1.257 | 1.259 | 1.244 | +0.16% | 128 | 1,532,000 | 1,918,008 |
| 2017-08-08 | 1.254 | 1.255 | 1.26 | 1.251 | -0.08% | 192 | 17,616,000 | 22,109,875 |
| 2017-08-07 | 1.258 | 1.256 | 1.26 | 1.24 | -0.32% | 266 | 4,200,000 | 5,250,173 |
| 2017-08-04 | 1.257 | 1.26 | 1.264 | 1.247 | +0.32% | 157 | 3,735,000 | 4,672,219 |
| 2017-08-03 | 1.26 | 1.256 | 1.265 | 1.251 | -0.16% | 215 | 3,910,000 | 4,919,542 |
| 2017-08-02 | 1.243 | 1.258 | 1.261 | 1.24 | +1.21% | 214 | 2,762,000 | 3,468,028 |
| 2017-08-01 | 1.23 | 1.243 | 1.268 | 1.223 | +1.39% | 393 | 6,470,000 | 8,078,022 |
| 2017-07-31 | 1.255 | 1.226 | 1.258 | 1.202 | -2.70% | 614 | 9,841,000 | 12,054,634 |
| 2017-07-28 | 1.297 | 1.26 | 1.3 | 1.23 | -3.08% | 767 | 13,950,000 | 17,516,719 |
| 2017-07-27 | 1.267 | 1.3 | 1.328 | 1.259 | +3.26% | 1011 | 20,942,000 | 26,949,200 |
| 2017-07-26 | 1.254 | 1.259 | 1.267 | 1.241 | +0.88% | 380 | 6,748,000 | 8,477,347 |
| 2017-07-25 | 1.258 | 1.248 | 1.277 | 1.224 | -0.64% | 444 | 8,644,000 | 10,790,997 |
| 2017-07-24 | 1.239 | 1.256 | 1.279 | 1.222 | +0.48% | 694 | 19,076,000 | 23,942,980 |
| 2017-07-21 | 1.216 | 1.25 | 1.25 | 1.174 | +3.65% | 736 | 20,762,000 | 25,399,813 |
| 2017-07-20 | 1.177 | 1.206 | 1.232 | 1.166 | +2.29% | 901 | 21,921,000 | 26,403,003 |
| 2017-07-19 | 1.172 | 1.179 | 1.185 | 1.159 | +0.86% | 203 | 16,302,000 | 19,053,727 |
| 2017-07-18 | 1.173 | 1.169 | 1.174 | 1.154 | +0.60% | 147 | 2,857,000 | 3,331,548 |
| 2017-07-17 | 1.179 | 1.162 | 1.18 | 1.15 | -1.69% | 319 | 5,151,000 | 5,997,318 |
| 2017-07-14 | 1.171 | 1.182 | 1.206 | 1.169 | +0.60% | 309 | 7,192,000 | 8,489,760 |
| 2017-07-13 | 1.197 | 1.175 | 1.203 | 1.169 | -0.25% | 734 | 13,106,000 | 15,447,024 |
| 2017-07-12 | 1.165 | 1.178 | 1.21 | 1.162 | +1.55% | 1087 | 15,102,000 | 17,899,476 |
| 2017-07-11 | 1.152 | 1.16 | 1.164 | 1.152 | +0.78% | 370 | 4,550,000 | 5,277,067 |
| 2017-07-10 | 1.141 | 1.151 | 1.154 | 1.137 | +0.88% | 499 | 8,717,000 | 10,027,428 |
| 2017-07-07 | 1.128 | 1.141 | 1.142 | 1.116 | +1.06% | 558 | 4,091,000 | 4,649,439 |
| 2017-07-06 | 1.124 | 1.129 | 1.132 | 1.114 | +0.80% | 293 | 3,784,000 | 4,265,681 |
| 2017-07-05 | 1.136 | 1.12 | 1.139 | 1.099 | +0.27% | 386 | 7,215,000 | 8,012,733 |
| 2017-07-04 | 1.136 | 1.117 | 1.148 | 1.115 | -1.50% | 375 | 5,974,000 | 6,721,937 |
| 2017-07-03 | 1.137 | 1.134 | 1.16 | 1.127 | -0.26% | 343 | 5,578,000 | 6,363,177 |
| 2017-06-30 | 1.131 | 1.137 | 1.15 | 1.125 | +1.52% | 726 | 11,590,000 | 13,191,020 |
| 2017-06-29 | 1.11 | 1.12 | 1.123 | 1.1 | +0.99% | 370 | 8,326,000 | 9,288,967 |
| 2017-06-28 | 1.113 | 1.109 | 1.113 | 1.1 | -0.36% | 281 | 5,917,000 | 6,544,022 |
| 2017-06-27 | 1.087 | 1.113 | 1.121 | 1.087 | -3.22% | 924 | 12,089,000 | 13,350,845 |
| 2017-06-26 | 1.12 | 1.15 | 1.159 | 1.118 | +2.68% | 746 | 33,369,000 | 38,076,605 |
| 2017-06-23 | 1.13 | 1.12 | 1.14 | 1.102 | -1.75% | 1653 | 15,657,000 | 17,611,475 |
| 2017-06-22 | 1.139 | 1.14 | 1.16 | 1.122 | +0.44% | 2238 | 26,134,000 | 29,919,455 |
| 2017-06-21 | 1.095 | 1.135 | 1.146 | 1.088 | +3.65% | 1334 | 30,409,000 | 33,607,675 |
| 2017-06-20 | 1.08 | 1.095 | 1.109 | 1.08 | +1.77% | 280 | 4,892,000 | 5,336,371 |
| 2017-06-19 | 1.1 | 1.076 | 1.103 | 1.074 | -1.65% | 438 | 14,594,000 | 15,909,122 |
| 2017-06-16 | 1.092 | 1.094 | 1.118 | 1.089 | -0.91% | 565 | 9,443,000 | 10,426,852 |
| 2017-06-15 | 1.061 | 1.104 | 1.114 | 1.055 | +1.85% | 789 | 23,013,000 | 24,814,527 |
| 2017-06-14 | 1.084 | 1.084 | 1.09 | 1.061 | -0.37% | 401 | 13,124,000 | 14,148,383 |
| 2017-06-13 | 1.114 | 1.088 | 1.114 | 1.061 | -0.91% | 386 | 10,518,000 | 11,370,258 |
| 2017-06-09 | 1.11 | 1.098 | 1.114 | 1.092 | -0.63% | 232 | 4,550,000 | 5,028,039 |
| 2017-06-08 | 1.11 | 1.105 | 1.125 | 1.085 | -1.43% | 527 | 8,343,000 | 9,174,832 |
| 2017-06-07 | 1.136 | 1.121 | 1.147 | 1.115 | -1.41% | 305 | 8,877,000 | 10,000,990 |
| 2017-06-06 | 1.085 | 1.137 | 1.15 | 1.085 | +4.89% | 1054 | 22,438,000 | 25,329,939 |
| 2017-06-05 | 1.088 | 1.084 | 1.09 | 1.077 | +0.84% | 230 | 3,850,000 | 4,172,839 |
| 2017-06-02 | 1.068 | 1.075 | 1.087 | 1.057 | +1.13% | 841 | 16,261,000 | 17,456,549 |
| 2017-06-01 | 1.041 | 1.063 | 1.065 | 1.036 | +2.11% | 724 | 32,887,000 | 34,331,879 |
| 2017-05-31 | 1.043 | 1.041 | 1.049 | 1.04 | 0.00% | 296 | 7,028,000 | 7,319,174 |
| 2017-05-30 | 1.035 | 1.041 | 1.043 | 1.032 | +0.10% | 165 | 6,531,000 | 6,784,604 |
| 2017-05-29 | 1.034 | 1.04 | 1.044 | 1.033 | +0.68% | 365 | 23,686,000 | 24,630,056 |
| 2017-05-26 | 1.037 | 1.033 | 1.037 | 1.02 | +0.49% | 182 | 2,448,000 | 2,518,376 |
| 2017-05-25 | 1.036 | 1.028 | 1.04 | 1.02 | -0.19% | 237 | 3,494,000 | 3,596,231 |
| 2017-05-24 | 1.034 | 1.03 | 1.034 | 1.022 | +0.29% | 1003 | 7,872,000 | 8,086,859 |
| 2017-05-23 | 1.017 | 1.027 | 1.03 | 1.016 | +1.38% | 230 | 2,684,000 | 2,751,908 |
| 2017-05-22 | 1.031 | 1.013 | 1.046 | 1.011 | -1.55% | 255 | 5,238,000 | 5,371,788 |
| 2017-05-19 | 1.01 | 1.029 | 1.03 | 1.005 | +1.88% | 539 | 8,441,000 | 8,593,570 |
| 2017-05-18 | 1.015 | 1.01 | 1.017 | 1.001 | -0.39% | 442 | 6,037,000 | 6,090,269 |
| 2017-05-17 | 1.016 | 1.014 | 1.02 | 1.004 | -0.20% | 239 | 4,881,000 | 4,925,627 |
| 2017-05-16 | 1.018 | 1.016 | 1.022 | 1.008 | +0.79% | 312 | 8,244,000 | 8,338,933 |
| 2017-05-15 | 1.006 | 1.008 | 1.015 | 0.996 | +0.80% | 1219 | 20,218,000 | 20,252,586 |
| 2017-05-12 | 1.003 | 1 | 1.004 | 0.997 | +0.10% | 255 | 7,271,000 | 7,276,898 |
| 2017-05-11 | 1.007 | 0.999 | 1.007 | 0.998 | -0.10% | 311 | 4,662,000 | 4,670,325 |
| 2017-05-10 | 1.01 | 1 | 1.011 | 0.998 | -0.10% | 387 | 30,726,000 | 30,766,629 |
| 2017-05-05 | 1 | 1.001 | 1.002 | 0.982 | +0.20% | 446 | 12,567,000 | 12,512,639 |
| 2017-05-04 | 0.996 | 0.999 | 1.034 | 0.99 | +0.40% | 738 | 25,321,000 | 25,455,675 |
| 2017-05-03 | 1.006 | 0.995 | 1.014 | 0.989 | -0.50% | 592 | 19,829,000 | 19,800,090 |
| 2017-05-02 | 1.001 | 1 | 1.018 | 0.999 | +0.30% | 732 | 79,575,000 | 79,682,675 |
| 2017-04-28 | 1.03 | 0.997 | 1.039 | 0.997 | -2.06% | 802 | 34,971,000 | 35,258,123 |
| 2017-04-27 | 0.986 | 1.018 | 1.035 | 0.985 | +3.25% | 947 | 30,101,000 | 30,652,915 |
| 2017-04-26 | 0.998 | 0.986 | 1.009 | 0.973 | -0.70% | 306 | 3,991,000 | 3,940,209 |
| 2017-04-25 | 0.988 | 0.993 | 1.017 | 0.985 | +0.51% | 462 | 20,023,000 | 20,029,594 |
| 2017-04-24 | 0.996 | 0.988 | 0.996 | 0.962 | +1.65% | 370 | 16,491,000 | 16,222,142 |
| 2017-04-21 | 0.999 | 0.972 | 1 | 0.956 | -1.82% | 301 | 18,914,000 | 18,526,094 |
| 2017-04-20 | 0.983 | 0.99 | 0.996 | 0.931 | +0.41% | 997 | 13,174,000 | 12,790,409 |
| 2017-04-19 | 1 | 0.986 | 1 | 0.979 | -0.40% | 141 | 1,612,000 | 1,599,486 |
| 2017-04-18 | 1.015 | 0.99 | 1.018 | 0.955 | -1.69% | 423 | 5,143,000 | 5,043,845 |
| 2017-04-17 | 1.008 | 1.007 | 1.022 | 0.998 | +0.80% | 212 | 3,094,000 | 3,109,430 |
| 2017-04-14 | 1.009 | 0.999 | 1.009 | 0.998 | 0.00% | 305 | 5,409,000 | 5,418,046 |
| 2017-04-13 | 1.007 | 0.999 | 1.024 | 0.995 | -0.10% | 285 | 7,962,000 | 7,962,036 |
| 2017-04-12 | 1.016 | 1 | 1.023 | 0.99 | -0.50% | 341 | 19,762,000 | 19,825,040 |
| 2017-04-11 | 0.971 | 1.005 | 1.013 | 0.971 | +1.72% | 382 | 16,734,000 | 16,765,153 |
| 2017-04-10 | 0.987 | 0.988 | 1.025 | 0.98 | -3.61% | 554 | 6,641,000 | 6,619,384 |
| 2017-04-07 | 1.027 | 1.025 | 1.027 | 0.953 | -0.49% | 408 | 7,721,000 | 7,769,089 |
| 2017-04-06 | 1.029 | 1.03 | 1.039 | 1.022 | -0.77% | 231 | 3,644,000 | 3,758,769 |
| 2017-04-05 | 1.037 | 1.038 | 1.051 | 1.025 | +0.29% | 483 | 6,931,000 | 7,177,482 |
| 2017-04-04 | 1.029 | 1.035 | 1.05 | 1.021 | +0.49% | 429 | 11,264,000 | 11,622,566 |
| 2017-04-03 | 1.028 | 1.03 | 1.053 | 1.021 | +0.19% | 299 | 7,095,000 | 7,319,443 |
| 2017-03-31 | 1.027 | 1.028 | 1.055 | 1.02 | +0.78% | 529 | 10,283,000 | 10,601,640 |
| 2017-03-30 | 1.025 | 1.02 | 1.031 | 1.016 | -0.49% | 125 | 1,851,000 | 1,887,705 |
| 2017-03-29 | 1.009 | 1.025 | 1.026 | 1.008 | +1.59% | 131 | 1,068,000 | 1,089,126 |
| 2017-03-28 | 1.01 | 1.009 | 1.027 | 1 | +0.60% | 179 | 1,641,000 | 1,650,981 |
| 2017-03-27 | 1.023 | 1.003 | 1.038 | 0.991 | -1.28% | 376 | 7,947,000 | 7,961,359 |
| 2017-03-24 | 1.027 | 1.016 | 1.039 | 1.007 | -1.65% | 260 | 6,400,000 | 6,539,583 |
| 2017-03-23 | 1.03 | 1.033 | 1.081 | 1.028 | +0.39% | 336 | 5,265,000 | 5,513,684 |
| 2017-03-22 | 1.04 | 1.029 | 1.06 | 1.016 | -2.65% | 445 | 11,641,000 | 11,970,683 |
| 2017-03-21 | 1.08 | 1.057 | 1.089 | 1.044 | -1.40% | 674 | 14,827,000 | 15,751,722 |
| 2017-03-20 | 1.031 | 1.072 | 1.089 | 1.012 | +5.20% | 715 | 17,256,000 | 18,275,939 |
| 2017-03-17 | 1.037 | 1.019 | 1.049 | 1.01 | -1.74% | 384 | 10,439,000 | 10,709,772 |
| 2017-03-16 | 1.008 | 1.037 | 1.051 | 1.008 | +3.49% | 563 | 15,560,000 | 16,112,498 |
| 2017-03-15 | 1 | 1.002 | 1.008 | 0.972 | +2.14% | 595 | 7,606,000 | 7,566,270 |
| 2017-03-14 | 0.942 | 0.981 | 0.989 | 0.94 | +3.92% | 1300 | 16,780,000 | 16,297,892 |
| 2017-03-13 | 0.932 | 0.944 | 0.957 | 0.901 | +0.64% | 1019 | 12,494,000 | 11,545,452 |
| 2017-03-10 | 0.931 | 0.938 | 0.957 | 0.925 | +0.32% | 317 | 4,209,000 | 3,957,324 |
| 2017-03-09 | 0.964 | 0.935 | 0.966 | 0.911 | -4.59% | 893 | 32,414,000 | 30,393,059 |
| 2017-03-07 | 0.992 | 0.98 | 0.999 | 0.905 | -1.01% | 901 | 12,984,000 | 12,465,721 |
| 2017-03-06 | 0.991 | 0.99 | 1.006 | 0.99 | +0.30% | 461 | 7,002,000 | 6,996,895 |
| 2017-03-03 | 0.999 | 0.987 | 1.005 | 0.981 | -0.30% | 440 | 22,271,000 | 22,208,544 |
| 2017-03-02 | 0.992 | 0.99 | 1.017 | 0.969 | -0.20% | 576 | 28,755,000 | 28,384,776 |
| 2017-03-01 | 0.961 | 0.992 | 0.993 | 0.961 | +3.33% | 369 | 8,216,000 | 8,040,156 |
| 2017-02-28 | 0.964 | 0.96 | 0.982 | 0.882 | -1.13% | 1976 | 51,908,000 | 48,309,077 |
| 2017-02-27 | 1.02 | 0.971 | 1.031 | 0.961 | -5.54% | 1414 | 79,631,000 | 78,837,557 |
| 2017-02-24 | 1.03 | 1.028 | 1.04 | 1.012 | -0.96% | 233 | 5,611,000 | 5,740,899 |
| 2017-02-22 | 1.06 | 1.038 | 1.069 | 1.03 | -2.26% | 430 | 11,230,000 | 11,779,534 |
| 2017-02-21 | 1.06 | 1.062 | 1.069 | 1.015 | +3.01% | 649 | 26,909,000 | 27,774,693 |
| 2017-02-20 | 1.06 | 1.031 | 1.068 | 1.025 | -2.74% | 419 | 6,090,000 | 6,368,524 |
| 2017-02-17 | 1.044 | 1.06 | 1.073 | 1.043 | +1.83% | 334 | 5,439,000 | 5,753,134 |
| 2017-02-16 | 1.096 | 1.041 | 1.097 | 1.041 | -4.67% | 865 | 52,104,000 | 54,851,602 |
| 2017-02-15 | 1.135 | 1.092 | 1.159 | 1.077 | -2.93% | 785 | 14,126,000 | 15,574,189 |
| 2017-02-14 | 1.13 | 1.125 | 1.158 | 1.125 | -2.34% | 446 | 10,200,000 | 11,504,740 |
| 2017-02-13 | 1.113 | 1.152 | 1.16 | 1.106 | +3.69% | 1591 | 68,654,000 | 76,668,968 |
| 2017-02-10 | 1.108 | 1.111 | 1.125 | 1.106 | -0.27% | 411 | 7,129,000 | 7,934,595 |
| 2017-02-09 | 1.11 | 1.114 | 1.124 | 1.096 | -0.62% | 609 | 12,358,000 | 13,718,371 |
| 2017-02-08 | 1.157 | 1.121 | 1.16 | 1.11 | -3.11% | 1720 | 18,192,000 | 20,550,516 |
| 2017-02-07 | 1.161 | 1.157 | 1.163 | 1.154 | -0.43% | 271 | 4,604,000 | 5,328,601 |
| 2017-02-06 | 1.169 | 1.162 | 1.179 | 1.153 | -0.09% | 1105 | 17,496,000 | 20,316,602 |
| 2017-02-03 | 1.17 | 1.163 | 1.177 | 1.152 | +0.26% | 309 | 5,601,000 | 6,500,911 |
| 2017-02-02 | 1.175 | 1.16 | 1.188 | 1.152 | 0.00% | 685 | 10,329,000 | 12,012,049 |
| 2017-02-01 | 1.179 | 1.16 | 1.2 | 1.152 | -0.85% | 835 | 20,045,000 | 23,581,983 |
| 2017-01-31 | 1.162 | 1.17 | 1.213 | 1.134 | -1.60% | 868 | 23,248,000 | 26,984,001 |
| 2017-01-30 | 1.178 | 1.189 | 1.21 | 1.161 | +0.85% | 1346 | 59,611,000 | 71,432,928 |
| 2017-01-27 | 1.09 | 1.179 | 1.18 | 1.09 | +7.08% | 2400 | 105,279,000 | 121,685,591 |
| 2017-01-26 | 1.085 | 1.101 | 1.108 | 1.085 | +1.47% | 373 | 10,974,000 | 12,018,345 |
| 2017-01-25 | 1.107 | 1.085 | 1.108 | 1.085 | -1.18% | 389 | 15,114,000 | 16,565,278 |
| 2017-01-24 | 1.089 | 1.098 | 1.105 | 1.073 | +1.10% | 423 | 24,067,000 | 26,380,750 |
| 2017-01-23 | 1.05 | 1.086 | 1.11 | 1.05 | +2.65% | 468 | 14,000,000 | 15,186,867 |
| 2017-01-20 | 1.074 | 1.058 | 1.074 | 1.05 | -0.19% | 241 | 4,077,000 | 4,311,162 |
| 2017-01-19 | 1.06 | 1.06 | 1.08 | 1.052 | +0.28% | 670 | 60,298,000 | 64,501,015 |
| 2017-01-18 | 1.054 | 1.057 | 1.059 | 1.041 | +0.96% | 384 | 37,901,000 | 39,825,922 |
| 2017-01-17 | 1.005 | 1.047 | 1.06 | 1.005 | +3.56% | 2218 | 42,620,000 | 44,132,575 |
| 2017-01-16 | 1.006 | 1.011 | 1.02 | 0.988 | +1.00% | 390 | 7,154,000 | 7,209,960 |
| 2017-01-13 | 1.018 | 1.001 | 1.025 | 0.987 | -1.86% | 474 | 10,499,000 | 10,491,116 |
| 2017-01-12 | 1.03 | 1.02 | 1.034 | 1.018 | +0.20% | 595 | 38,252,000 | 39,095,444 |
| 2017-01-11 | 1.021 | 1.018 | 1.039 | 1.007 | -0.29% | 328 | 6,460,000 | 6,618,391 |
| 2017-01-10 | 1.019 | 1.021 | 1.022 | 1.013 | +0.69% | 168 | 3,945,000 | 4,018,037 |
| 2017-01-09 | 1.021 | 1.014 | 1.023 | 1.012 | +0.10% | 226 | 3,372,000 | 3,436,599 |
| 2017-01-06 | 0.999 | 1.013 | 1.013 | 0.999 | +0.60% | 80 | 1,318,000 | 1,329,278 |
| 2017-01-05 | 1.013 | 1.007 | 1.023 | 1.006 | +0.30% | 298 | 5,473,000 | 5,546,123 |
| 2017-01-04 | 1.019 | 1.004 | 1.019 | 1.003 | -1.38% | 258 | 4,814,000 | 4,851,988 |
| 2017-01-03 | 1.009 | 1.018 | 1.023 | 1.003 | 0.00% | 248 | 3,415,000 | 3,462,920 |