ДВМП (Дальневосточное морское пароходство)
FESH
75.85 ₽ +2.15% ↑История котировок FESH
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2016-12-30 | 3.1 | 3.127 | 3.144 | 3.074 | +0.39% | 204 | 312,500 | 972,228 |
| 2016-12-29 | 3.029 | 3.115 | 3.22 | 3.025 | +1.33% | 318 | 486,600 | 1,525,829 |
| 2016-12-28 | 3.03 | 3.074 | 3.192 | 3.014 | +1.72% | 428 | 1,105,900 | 3,430,476 |
| 2016-12-27 | 3.011 | 3.022 | 3.022 | 2.945 | +0.90% | 257 | 525,800 | 1,570,472 |
| 2016-12-26 | 3 | 2.995 | 3.017 | 2.98 | +0.84% | 90 | 278,700 | 833,930 |
| 2016-12-23 | 2.864 | 2.97 | 3 | 2.8 | +4.14% | 455 | 1,232,300 | 3,598,301 |
| 2016-12-22 | 3.004 | 2.852 | 3.004 | 2.839 | -5.06% | 625 | 1,450,000 | 4,172,163 |
| 2016-12-21 | 3.022 | 3.004 | 3.064 | 3 | +0.17% | 209 | 297,300 | 898,917 |
| 2016-12-20 | 3.016 | 2.999 | 3.028 | 2.97 | -0.50% | 360 | 354,000 | 1,061,201 |
| 2016-12-19 | 3.044 | 3.014 | 3.1 | 3.012 | -0.92% | 287 | 214,200 | 650,164 |
| 2016-12-16 | 3.055 | 3.042 | 3.118 | 3.004 | +1.00% | 248 | 352,700 | 1,073,752 |
| 2016-12-15 | 3.01 | 3.012 | 3.055 | 2.99 | -0.43% | 221 | 533,200 | 1,605,556 |
| 2016-12-14 | 3.093 | 3.025 | 3.144 | 3.008 | -2.42% | 440 | 766,800 | 2,329,756 |
| 2016-12-13 | 3.162 | 3.1 | 3.162 | 3.051 | -1.27% | 410 | 739,100 | 2,305,185 |
| 2016-12-12 | 3.356 | 3.14 | 3.356 | 3.119 | -1.75% | 244 | 229,400 | 726,818 |
| 2016-12-09 | 3.22 | 3.196 | 3.35 | 3.121 | +0.19% | 278 | 399,500 | 1,281,833 |
| 2016-12-08 | 3.253 | 3.19 | 3.278 | 3.156 | -1.76% | 229 | 355,600 | 1,137,755 |
| 2016-12-07 | 3.232 | 3.247 | 3.288 | 3.1 | +0.09% | 457 | 1,137,800 | 3,623,637 |
| 2016-12-06 | 3.452 | 3.244 | 3.452 | 3.223 | -5.12% | 742 | 2,073,100 | 6,825,503 |
| 2016-12-05 | 3.036 | 3.419 | 3.49 | 2.964 | +12.95% | 9807 | 5,773,200 | 19,012,198 |
| 2016-12-02 | 3.06 | 3.027 | 3.118 | 3.02 | -1.05% | 298 | 481,800 | 1,467,483 |
| 2016-12-01 | 3.1 | 3.059 | 3.15 | 3.003 | -1.32% | 476 | 1,153,700 | 3,535,562 |
| 2016-11-30 | 3.118 | 3.1 | 3.149 | 2.994 | +0.49% | 1028 | 1,817,300 | 5,519,612 |
| 2016-11-29 | 3.286 | 3.085 | 3.309 | 3.035 | -5.25% | 1331 | 3,567,500 | 11,185,509 |
| 2016-11-28 | 3.38 | 3.256 | 3.44 | 3.152 | -3.04% | 635 | 3,284,400 | 10,800,393 |
| 2016-11-25 | 3.231 | 3.358 | 3.51 | 3.13 | +4.97% | 1243 | 5,434,500 | 18,166,660 |
| 2016-11-24 | 3.085 | 3.199 | 3.3 | 2.906 | +4.34% | 655 | 2,337,400 | 7,411,032 |
| 2016-11-23 | 3.052 | 3.066 | 3.17 | 3.002 | -3.13% | 663 | 2,450,700 | 7,516,840 |
| 2016-11-22 | 3.207 | 3.165 | 3.22 | 3.05 | -2.07% | 966 | 3,490,100 | 10,958,541 |
| 2016-11-21 | 3.18 | 3.232 | 3.3 | 3.132 | +1.00% | 10674 | 10,716,800 | 34,634,172 |
| 2016-11-18 | 2.99 | 3.2 | 3.3 | 2.9 | +7.38% | 1276 | 7,664,800 | 24,221,187 |
| 2016-11-17 | 3.129 | 2.98 | 3.188 | 2.7 | -3.87% | 1417 | 5,149,100 | 15,387,570 |
| 2016-11-16 | 3.26 | 3.1 | 3.328 | 3.05 | -6.03% | 2089 | 5,144,500 | 16,135,359 |
| 2016-11-15 | 2.79 | 3.299 | 3.3 | 2.789 | +21.15% | 2691 | 8,610,500 | 26,115,194 |
| 2016-11-14 | 2.675 | 2.723 | 2.78 | 2.644 | +1.30% | 1122 | 4,617,500 | 12,491,248 |
| 2016-11-11 | 2.728 | 2.688 | 2.789 | 2.542 | -0.52% | 999 | 2,980,000 | 7,924,769 |
| 2016-11-10 | 2.543 | 2.702 | 2.71 | 2.514 | +5.22% | 2132 | 10,051,300 | 26,290,144 |
| 2016-11-09 | 2.48 | 2.568 | 2.573 | 2.426 | +2.80% | 875 | 2,731,900 | 6,845,433 |
| 2016-11-08 | 2.58 | 2.498 | 2.63 | 2.43 | -2.23% | 1566 | 5,395,200 | 13,502,730 |
| 2016-11-07 | 2.38 | 2.555 | 2.72 | 2.337 | +8.08% | 2270 | 6,755,200 | 17,347,548 |
| 2016-11-03 | 2.274 | 2.364 | 2.38 | 2.16 | +4.28% | 744 | 1,589,000 | 3,601,639 |
| 2016-11-02 | 2.307 | 2.267 | 2.315 | 2.178 | -2.12% | 1427 | 3,675,900 | 8,201,884 |
| 2016-11-01 | 2.509 | 2.316 | 2.61 | 2.306 | -7.54% | 1848 | 4,566,000 | 11,083,467 |
| 2016-10-31 | 2.465 | 2.505 | 2.55 | 2.255 | +2.87% | 2027 | 5,067,300 | 12,202,532 |
| 2016-10-28 | 2.125 | 2.435 | 2.82 | 2.095 | +15.95% | 5556 | 23,788,000 | 59,341,248 |
| 2016-10-27 | 1.925 | 2.1 | 2.185 | 1.9 | +10.24% | 3901 | 14,417,500 | 29,472,888 |
| 2016-10-26 | 1.88 | 1.905 | 1.905 | 1.84 | +1.33% | 764 | 1,350,100 | 2,530,836 |
| 2016-10-25 | 1.84 | 1.88 | 1.93 | 1.81 | +3.01% | 1324 | 3,312,000 | 6,196,223 |
| 2016-10-24 | 1.81 | 1.825 | 1.85 | 1.795 | +1.11% | 472 | 949,500 | 1,728,436 |
| 2016-10-21 | 1.87 | 1.805 | 1.87 | 1.79 | -3.22% | 776 | 1,794,400 | 3,252,389 |
| 2016-10-20 | 1.845 | 1.865 | 1.88 | 1.83 | +1.63% | 599 | 1,325,500 | 2,467,367 |
| 2016-10-19 | 1.81 | 1.835 | 1.86 | 1.805 | 0.00% | 582 | 1,397,600 | 2,559,075 |
| 2016-10-18 | 1.835 | 1.835 | 1.86 | 1.805 | -0.27% | 437 | 413,100 | 751,548 |
| 2016-10-17 | 1.805 | 1.84 | 1.845 | 1.795 | +0.55% | 396 | 500,900 | 911,835 |
| 2016-10-14 | 1.825 | 1.83 | 1.86 | 1.815 | +0.27% | 265 | 417,400 | 765,762 |
| 2016-10-13 | 1.855 | 1.825 | 1.855 | 1.79 | 0.00% | 249 | 501,900 | 909,657 |
| 2016-10-12 | 1.815 | 1.825 | 1.895 | 1.815 | -1.08% | 362 | 890,100 | 1,651,788 |
| 2016-10-11 | 1.82 | 1.845 | 1.845 | 1.78 | +1.93% | 393 | 709,900 | 1,282,543 |
| 2016-10-10 | 1.83 | 1.81 | 1.85 | 1.8 | -0.82% | 289 | 310,200 | 563,471 |
| 2016-10-07 | 1.815 | 1.825 | 1.865 | 1.775 | -0.82% | 614 | 1,839,700 | 3,323,111 |
| 2016-10-06 | 1.825 | 1.84 | 1.84 | 1.81 | +0.27% | 170 | 991,700 | 1,821,714 |
| 2016-10-05 | 1.86 | 1.835 | 1.865 | 1.805 | -1.08% | 290 | 1,287,200 | 2,358,931 |
| 2016-10-04 | 1.915 | 1.855 | 1.965 | 1.83 | -3.13% | 702 | 1,716,800 | 3,254,578 |
| 2016-10-03 | 1.865 | 1.915 | 1.94 | 1.845 | +3.23% | 687 | 2,002,500 | 3,789,132 |
| 2016-09-30 | 1.845 | 1.855 | 1.89 | 1.805 | +2.49% | 448 | 563,100 | 1,048,183 |
| 2016-09-29 | 1.77 | 1.81 | 1.915 | 1.74 | +2.55% | 1075 | 5,680,800 | 10,417,973 |
| 2016-09-28 | 1.825 | 1.765 | 1.85 | 1.7 | -3.02% | 1296 | 4,106,600 | 7,196,088 |
| 2016-09-27 | 1.83 | 1.82 | 1.915 | 1.8 | -1.36% | 890 | 2,240,500 | 4,180,812 |
| 2016-09-26 | 1.805 | 1.845 | 1.955 | 1.76 | +4.24% | 2207 | 10,758,300 | 20,096,343 |
| 2016-09-23 | 1.72 | 1.77 | 1.84 | 1.71 | +3.21% | 731 | 3,370,300 | 5,937,914 |
| 2016-09-22 | 1.7 | 1.715 | 1.73 | 1.7 | +0.88% | 345 | 1,317,700 | 2,265,803 |
| 2016-09-21 | 1.725 | 1.7 | 1.73 | 1.69 | -1.16% | 287 | 567,800 | 968,416 |
| 2016-09-20 | 1.72 | 1.72 | 1.725 | 1.705 | 0.00% | 157 | 517,800 | 890,080 |
| 2016-09-19 | 1.735 | 1.72 | 1.775 | 1.7 | -0.58% | 418 | 1,556,300 | 2,681,719 |
| 2016-09-16 | 1.755 | 1.73 | 1.79 | 1.71 | -0.57% | 479 | 2,379,600 | 4,141,119 |
| 2016-09-15 | 1.745 | 1.74 | 1.77 | 1.725 | 0.00% | 277 | 691,100 | 1,209,365 |
| 2016-09-14 | 1.74 | 1.74 | 1.75 | 1.73 | -0.29% | 178 | 965,700 | 1,673,740 |
| 2016-09-13 | 1.745 | 1.745 | 1.81 | 1.73 | -0.85% | 380 | 1,977,100 | 3,438,536 |
| 2016-09-12 | 1.785 | 1.76 | 1.81 | 1.74 | -0.28% | 297 | 1,011,600 | 1,772,675 |
| 2016-09-09 | 1.75 | 1.765 | 1.825 | 1.75 | +0.57% | 476 | 1,186,700 | 2,122,469 |
| 2016-09-08 | 1.74 | 1.755 | 1.775 | 1.71 | +0.86% | 405 | 1,634,300 | 2,854,505 |
| 2016-09-07 | 1.745 | 1.74 | 1.78 | 1.735 | 0.00% | 271 | 1,239,500 | 2,175,775 |
| 2016-09-06 | 1.815 | 1.74 | 1.825 | 1.735 | -3.06% | 434 | 1,825,000 | 3,221,846 |
| 2016-09-05 | 1.8 | 1.795 | 1.845 | 1.765 | -0.28% | 427 | 1,014,500 | 1,820,974 |
| 2016-09-02 | 1.75 | 1.8 | 1.87 | 1.75 | +2.27% | 1032 | 8,774,500 | 15,936,857 |
| 2016-09-01 | 1.725 | 1.76 | 1.82 | 1.715 | +2.03% | 568 | 2,048,200 | 3,613,502 |
| 2016-08-31 | 1.725 | 1.725 | 1.725 | 1.7 | +0.29% | 272 | 1,478,200 | 2,536,928 |
| 2016-08-30 | 1.815 | 1.72 | 1.89 | 1.71 | -2.82% | 1093 | 4,248,500 | 7,541,207 |
| 2016-08-29 | 1.77 | 1.77 | 1.84 | 1.71 | +1.72% | 599 | 2,818,300 | 5,040,229 |
| 2016-08-26 | 1.735 | 1.74 | 1.78 | 1.725 | -0.57% | 239 | 902,100 | 1,588,504 |
| 2016-08-25 | 1.73 | 1.75 | 1.76 | 1.725 | -0.57% | 217 | 1,073,600 | 1,877,412 |
| 2016-08-24 | 1.705 | 1.76 | 1.76 | 1.7 | +3.53% | 383 | 1,809,200 | 3,140,171 |
| 2016-08-23 | 1.7 | 1.7 | 1.76 | 1.685 | 0.00% | 415 | 1,595,500 | 2,721,253 |
| 2016-08-22 | 1.685 | 1.7 | 1.725 | 1.685 | +0.59% | 241 | 488,400 | 827,725 |
| 2016-08-19 | 1.715 | 1.69 | 1.715 | 1.685 | -0.88% | 225 | 615,400 | 1,042,434 |
| 2016-08-18 | 1.705 | 1.705 | 1.75 | 1.69 | 0.00% | 489 | 1,840,100 | 3,149,342 |
| 2016-08-17 | 1.7 | 1.705 | 1.85 | 1.67 | +0.59% | 1108 | 4,302,500 | 7,460,144 |
| 2016-08-16 | 1.69 | 1.695 | 1.7 | 1.685 | -0.59% | 191 | 1,011,300 | 1,712,631 |
| 2016-08-15 | 1.72 | 1.705 | 1.72 | 1.69 | +0.59% | 165 | 545,600 | 928,264 |
| 2016-08-12 | 1.71 | 1.695 | 1.715 | 1.69 | -0.29% | 219 | 607,400 | 1,031,008 |
| 2016-08-11 | 1.705 | 1.7 | 1.71 | 1.695 | 0.00% | 220 | 1,850,500 | 3,159,894 |
| 2016-08-10 | 1.725 | 1.7 | 1.75 | 1.695 | -0.87% | 357 | 1,060,200 | 1,823,851 |
| 2016-08-09 | 1.76 | 1.715 | 1.76 | 1.7 | -1.44% | 228 | 1,058,600 | 1,823,179 |
| 2016-08-08 | 1.735 | 1.74 | 1.77 | 1.72 | +2.96% | 244 | 5,396,500 | 9,388,536 |
| 2016-08-05 | 1.72 | 1.69 | 1.725 | 1.69 | -0.88% | 173 | 798,100 | 1,351,634 |
| 2016-08-04 | 1.71 | 1.705 | 1.715 | 1.68 | 0.00% | 219 | 846,200 | 1,437,252 |
| 2016-08-03 | 1.73 | 1.705 | 1.735 | 1.68 | -1.16% | 257 | 674,300 | 1,148,016 |
| 2016-08-02 | 1.765 | 1.725 | 1.795 | 1.705 | -2.82% | 381 | 1,517,900 | 2,646,747 |
| 2016-08-01 | 1.81 | 1.775 | 1.81 | 1.76 | -1.11% | 159 | 363,900 | 644,862 |
| 2016-07-29 | 1.82 | 1.795 | 1.82 | 1.775 | -1.37% | 102 | 207,500 | 372,919 |
| 2016-07-28 | 1.83 | 1.82 | 1.855 | 1.79 | -1.09% | 139 | 368,800 | 667,637 |
| 2016-07-27 | 1.865 | 1.84 | 1.865 | 1.8 | +1.66% | 191 | 578,100 | 1,056,145 |
| 2016-07-26 | 1.82 | 1.81 | 1.85 | 1.8 | -0.82% | 162 | 330,900 | 606,849 |
| 2016-07-25 | 1.815 | 1.825 | 1.86 | 1.765 | +2.53% | 341 | 823,400 | 1,500,771 |
| 2016-07-22 | 1.74 | 1.78 | 1.805 | 1.74 | +0.56% | 137 | 583,900 | 1,033,799 |
| 2016-07-21 | 1.765 | 1.77 | 1.795 | 1.745 | +0.28% | 225 | 716,600 | 1,270,864 |
| 2016-07-20 | 1.77 | 1.765 | 1.77 | 1.745 | +0.57% | 150 | 294,400 | 518,011 |
| 2016-07-19 | 1.855 | 1.755 | 1.86 | 1.75 | -4.10% | 398 | 1,552,200 | 2,748,841 |
| 2016-07-18 | 1.975 | 1.83 | 1.975 | 1.79 | -0.27% | 259 | 556,700 | 1,020,463 |
| 2016-07-15 | 1.84 | 1.835 | 1.855 | 1.815 | -0.54% | 120 | 370,400 | 679,969 |
| 2016-07-14 | 1.92 | 1.845 | 1.945 | 1.82 | -3.66% | 240 | 737,000 | 1,372,548 |
| 2016-07-13 | 1.955 | 1.915 | 2.035 | 1.84 | -1.03% | 223 | 730,100 | 1,398,786 |
| 2016-07-12 | 1.81 | 1.935 | 1.95 | 1.79 | +7.20% | 431 | 1,374,600 | 2,595,948 |
| 2016-07-11 | 1.755 | 1.805 | 1.83 | 1.755 | +2.85% | 266 | 732,100 | 1,317,234 |
| 2016-07-08 | 1.78 | 1.755 | 1.785 | 1.74 | -2.23% | 210 | 453,800 | 795,346 |
| 2016-07-07 | 1.82 | 1.795 | 1.82 | 1.78 | -0.83% | 68 | 186,900 | 334,598 |
| 2016-07-06 | 1.815 | 1.81 | 1.83 | 1.765 | -1.09% | 188 | 667,400 | 1,192,747 |
| 2016-07-05 | 1.9 | 1.83 | 1.9 | 1.775 | -3.43% | 328 | 1,180,600 | 2,155,693 |
| 2016-07-04 | 1.85 | 1.895 | 1.93 | 1.845 | +0.53% | 233 | 471,500 | 890,396 |
| 2016-07-01 | 1.885 | 1.885 | 1.925 | 1.805 | 0.00% | 291 | 517,400 | 958,748 |
| 2016-06-30 | 1.83 | 1.885 | 1.98 | 1.75 | +6.20% | 405 | 1,582,100 | 2,939,641 |
| 2016-06-29 | 1.805 | 1.775 | 1.865 | 1.75 | -1.39% | 402 | 630,900 | 1,126,885 |
| 2016-06-28 | 1.725 | 1.8 | 1.805 | 1.725 | +3.15% | 224 | 706,600 | 1,248,370 |
| 2016-06-27 | 1.715 | 1.745 | 1.86 | 1.705 | +2.05% | 399 | 1,057,000 | 1,850,357 |
| 2016-06-24 | 1.63 | 1.71 | 1.75 | 1.63 | +2.70% | 361 | 757,800 | 1,294,104 |
| 2016-06-23 | 1.69 | 1.665 | 1.69 | 1.66 | 0.00% | 131 | 361,800 | 604,474 |
| 2016-06-22 | 1.67 | 1.665 | 1.69 | 1.655 | -0.30% | 262 | 1,187,100 | 1,985,164 |
| 2016-06-21 | 1.76 | 1.67 | 1.76 | 1.66 | -3.19% | 444 | 1,353,000 | 2,296,349 |
| 2016-06-20 | 1.735 | 1.725 | 1.765 | 1.68 | -0.29% | 345 | 659,300 | 1,138,556 |
| 2016-06-17 | 1.785 | 1.73 | 1.785 | 1.72 | -1.14% | 331 | 815,700 | 1,425,879 |
| 2016-06-16 | 1.78 | 1.75 | 1.79 | 1.745 | -1.69% | 231 | 777,600 | 1,372,050 |
| 2016-06-15 | 1.825 | 1.78 | 1.89 | 1.75 | +3.19% | 3175 | 3,921,500 | 7,040,849 |
| 2016-06-14 | 1.765 | 1.725 | 1.795 | 1.72 | -2.82% | 1114 | 1,168,300 | 2,035,325 |
| 2016-06-10 | 1.875 | 1.775 | 1.89 | 1.755 | -4.05% | 1759 | 2,474,900 | 4,439,049 |
| 2016-06-09 | 1.915 | 1.85 | 1.915 | 1.815 | -2.89% | 575 | 1,842,500 | 3,423,693 |
| 2016-06-08 | 2.03 | 1.905 | 2.05 | 1.875 | -7.07% | 1556 | 4,318,100 | 8,361,984 |
| 2016-06-07 | 2.11 | 2.05 | 2.11 | 2.005 | -2.15% | 1331 | 1,334,900 | 2,745,618 |
| 2016-06-06 | 2.11 | 2.095 | 2.11 | 2 | +0.24% | 433 | 1,086,500 | 2,232,919 |
| 2016-06-03 | 2.165 | 2.09 | 2.165 | 2.07 | -2.56% | 1281 | 1,159,800 | 2,438,556 |
| 2016-06-02 | 2.22 | 2.145 | 2.225 | 2.12 | -4.03% | 1958 | 1,765,600 | 3,824,525 |
| 2016-06-01 | 2.23 | 2.235 | 2.25 | 2.205 | 0.00% | 233 | 490,000 | 1,091,126 |
| 2016-05-31 | 2.24 | 2.235 | 2.25 | 2.205 | -1.11% | 882 | 1,031,700 | 2,292,745 |
| 2016-05-30 | 2.275 | 2.26 | 2.275 | 2.22 | +0.44% | 866 | 1,187,000 | 2,670,875 |
| 2016-05-27 | 2.27 | 2.25 | 2.275 | 2.25 | -0.88% | 313 | 401,100 | 907,359 |
| 2016-05-26 | 2.33 | 2.27 | 2.34 | 2.255 | -1.73% | 571 | 730,100 | 1,659,604 |
| 2016-05-25 | 2.28 | 2.31 | 2.31 | 2.27 | +1.32% | 220 | 664,200 | 1,523,194 |
| 2016-05-24 | 2.27 | 2.28 | 2.28 | 2.25 | 0.00% | 488 | 475,600 | 1,080,735 |
| 2016-05-23 | 2.285 | 2.28 | 2.285 | 2.245 | -0.44% | 455 | 375,100 | 850,383 |
| 2016-05-20 | 2.235 | 2.29 | 2.3 | 2.23 | +1.33% | 395 | 400,100 | 908,730 |
| 2016-05-19 | 2.32 | 2.26 | 2.335 | 2.24 | -2.16% | 1366 | 1,338,200 | 3,035,459 |
| 2016-05-18 | 2.34 | 2.31 | 2.34 | 2.275 | -1.07% | 601 | 734,000 | 1,694,111 |
| 2016-05-17 | 2.38 | 2.335 | 2.38 | 2.315 | -1.68% | 565 | 781,100 | 1,834,605 |
| 2016-05-16 | 2.38 | 2.375 | 2.39 | 2.355 | -1.04% | 446 | 487,200 | 1,154,476 |
| 2016-05-13 | 2.41 | 2.4 | 2.43 | 2.375 | -1.23% | 292 | 359,300 | 859,667 |
| 2016-05-12 | 2.43 | 2.43 | 2.455 | 2.385 | +1.25% | 944 | 1,241,800 | 3,003,029 |
| 2016-05-11 | 2.4 | 2.4 | 2.42 | 2.39 | +0.84% | 262 | 404,900 | 972,048 |
| 2016-05-10 | 2.39 | 2.38 | 2.425 | 2.37 | -2.06% | 233 | 372,800 | 892,198 |
| 2016-05-06 | 2.395 | 2.43 | 2.43 | 2.35 | +1.04% | 492 | 1,330,400 | 3,180,626 |
| 2016-05-05 | 2.41 | 2.405 | 2.41 | 2.345 | +1.48% | 555 | 618,300 | 1,476,127 |
| 2016-05-04 | 2.46 | 2.37 | 2.46 | 2.31 | -4.63% | 1098 | 5,658,900 | 13,601,515 |
| 2016-04-29 | 2.515 | 2.485 | 2.55 | 2.44 | -2.17% | 685 | 3,621,600 | 9,005,237 |
| 2016-04-28 | 2.6 | 2.54 | 2.6 | 2.51 | -1.55% | 462 | 1,979,300 | 5,006,473 |
| 2016-04-27 | 2.73 | 2.58 | 2.73 | 2.55 | -4.44% | 676 | 2,903,500 | 7,521,848 |
| 2016-04-26 | 2.68 | 2.7 | 2.73 | 2.645 | +0.19% | 223 | 667,200 | 1,793,198 |
| 2016-04-25 | 2.74 | 2.695 | 2.74 | 2.63 | -0.74% | 198 | 963,900 | 2,562,652 |
| 2016-04-22 | 2.635 | 2.715 | 2.75 | 2.615 | +3.82% | 390 | 1,176,100 | 3,155,701 |
| 2016-04-21 | 2.58 | 2.615 | 2.64 | 2.575 | +0.58% | 160 | 779,100 | 2,030,135 |
| 2016-04-20 | 2.625 | 2.6 | 2.625 | 2.56 | -0.76% | 192 | 821,600 | 2,133,056 |
| 2016-04-19 | 2.65 | 2.62 | 2.675 | 2.565 | -1.87% | 403 | 1,632,500 | 4,255,357 |
| 2016-04-18 | 2.685 | 2.67 | 2.685 | 2.635 | -0.74% | 168 | 504,100 | 1,337,682 |
| 2016-04-15 | 2.69 | 2.69 | 2.695 | 2.61 | +0.37% | 263 | 875,700 | 2,333,729 |
| 2016-04-14 | 2.69 | 2.68 | 2.695 | 2.665 | +0.19% | 138 | 714,900 | 1,919,853 |
| 2016-04-13 | 2.67 | 2.675 | 2.705 | 2.65 | -0.56% | 183 | 695,600 | 1,860,669 |
| 2016-04-12 | 2.655 | 2.69 | 2.7 | 2.655 | +0.75% | 164 | 898,400 | 2,396,734 |
| 2016-04-11 | 2.73 | 2.67 | 2.73 | 2.65 | -1.48% | 292 | 2,039,000 | 5,451,415 |
| 2016-04-08 | 2.71 | 2.71 | 2.75 | 2.665 | +0.56% | 214 | 3,402,400 | 9,186,815 |
| 2016-04-07 | 2.75 | 2.695 | 2.8 | 2.635 | -1.10% | 1504 | 4,367,300 | 11,802,820 |
| 2016-04-06 | 2.685 | 2.725 | 2.74 | 2.65 | +2.06% | 145 | 973,800 | 2,610,083 |
| 2016-04-05 | 2.7 | 2.67 | 2.73 | 2.65 | -1.48% | 165 | 822,000 | 2,198,764 |
| 2016-04-04 | 2.695 | 2.71 | 2.71 | 2.645 | +0.93% | 170 | 715,400 | 1,914,486 |
| 2016-04-01 | 2.7 | 2.685 | 2.77 | 2.66 | -0.56% | 242 | 998,200 | 2,700,622 |
| 2016-03-31 | 2.755 | 2.7 | 2.755 | 2.665 | 0.00% | 382 | 697,800 | 1,886,559 |
| 2016-03-30 | 2.635 | 2.7 | 2.73 | 2.6 | +2.08% | 496 | 1,527,800 | 4,052,797 |
| 2016-03-29 | 2.73 | 2.645 | 2.745 | 2.615 | -3.11% | 362 | 1,608,500 | 4,282,600 |
| 2016-03-28 | 2.73 | 2.73 | 2.83 | 2.655 | 0.00% | 506 | 1,354,100 | 3,731,353 |
| 2016-03-25 | 2.63 | 2.73 | 2.98 | 2.6 | +4.40% | 1871 | 5,683,200 | 15,733,464 |
| 2016-03-24 | 2.615 | 2.615 | 2.65 | 2.58 | 0.00% | 457 | 1,536,300 | 4,008,374 |
| 2016-03-23 | 2.575 | 2.615 | 2.625 | 2.52 | +1.95% | 713 | 1,433,300 | 3,698,640 |
| 2016-03-22 | 2.55 | 2.565 | 2.57 | 2.51 | +1.58% | 172 | 953,100 | 2,426,972 |
| 2016-03-21 | 2.505 | 2.525 | 2.555 | 2.495 | 0.00% | 271 | 921,200 | 2,322,941 |
| 2016-03-18 | 2.51 | 2.525 | 2.525 | 2.485 | +0.80% | 232 | 596,600 | 1,491,284 |
| 2016-03-17 | 2.57 | 2.505 | 2.57 | 2.49 | -2.53% | 529 | 1,554,400 | 3,912,149 |
| 2016-03-16 | 2.64 | 2.57 | 2.64 | 2.54 | -2.47% | 369 | 1,253,000 | 3,221,417 |
| 2016-03-15 | 2.605 | 2.635 | 2.695 | 2.575 | +2.33% | 438 | 1,496,900 | 3,957,401 |
| 2016-03-14 | 2.595 | 2.575 | 2.69 | 2.51 | +1.58% | 850 | 2,032,700 | 5,305,008 |
| 2016-03-11 | 2.5 | 2.535 | 2.6 | 2.485 | +1.40% | 870 | 3,454,700 | 8,785,265 |
| 2016-03-10 | 2.5 | 2.5 | 2.525 | 2.46 | +0.20% | 403 | 1,487,700 | 3,712,499 |
| 2016-03-09 | 2.48 | 2.495 | 2.5 | 2.46 | 0.00% | 168 | 352,900 | 877,766 |
| 2016-03-07 | 2.5 | 2.495 | 2.515 | 2.48 | 0.00% | 131 | 195,000 | 485,955 |
| 2016-03-04 | 2.49 | 2.495 | 2.5 | 2.475 | -0.20% | 182 | 580,600 | 1,449,088 |
| 2016-03-03 | 2.48 | 2.5 | 2.5 | 2.47 | +0.40% | 144 | 239,700 | 597,511 |
| 2016-03-02 | 2.51 | 2.49 | 2.52 | 2.46 | -0.40% | 181 | 405,700 | 1,005,098 |
| 2016-03-01 | 2.485 | 2.5 | 2.5 | 2.465 | +0.60% | 182 | 507,500 | 1,257,690 |
| 2016-02-29 | 2.51 | 2.485 | 2.515 | 2.45 | -0.20% | 162 | 607,000 | 1,502,534 |
| 2016-02-26 | 2.505 | 2.49 | 2.505 | 2.455 | -0.20% | 317 | 859,300 | 2,131,958 |
| 2016-02-25 | 2.5 | 2.495 | 2.525 | 2.47 | 0.00% | 296 | 974,000 | 2,433,138 |
| 2016-02-24 | 2.535 | 2.495 | 2.6 | 2.495 | -2.54% | 489 | 2,038,000 | 5,131,405 |
| 2016-02-22 | 2.55 | 2.56 | 2.56 | 2.525 | +0.59% | 105 | 161,600 | 411,265 |
| 2016-02-20 | 2.57 | 2.545 | 2.57 | 2.51 | -0.59% | 156 | 260,000 | 658,268 |
| 2016-02-19 | 2.565 | 2.56 | 2.575 | 2.545 | 0.00% | 60 | 156,500 | 400,890 |
| 2016-02-18 | 2.59 | 2.56 | 2.59 | 2.535 | -0.78% | 196 | 838,400 | 2,144,998 |
| 2016-02-17 | 2.575 | 2.58 | 2.58 | 2.565 | -0.39% | 82 | 236,600 | 608,759 |
| 2016-02-16 | 2.585 | 2.59 | 2.595 | 2.545 | -0.19% | 91 | 170,000 | 437,143 |
| 2016-02-15 | 2.6 | 2.595 | 2.6 | 2.55 | +0.39% | 166 | 855,400 | 2,198,524 |
| 2016-02-12 | 2.52 | 2.585 | 2.585 | 2.52 | +2.38% | 156 | 407,600 | 1,038,360 |
| 2016-02-11 | 2.545 | 2.525 | 2.545 | 2.51 | -0.59% | 249 | 616,100 | 1,556,703 |
| 2016-02-10 | 2.6 | 2.54 | 2.6 | 2.515 | -2.31% | 537 | 1,359,800 | 3,472,708 |
| 2016-02-09 | 2.59 | 2.6 | 2.615 | 2.58 | +0.19% | 113 | 255,400 | 663,676 |
| 2016-02-08 | 2.595 | 2.595 | 2.625 | 2.58 | 0.00% | 143 | 431,800 | 1,124,059 |
| 2016-02-05 | 2.61 | 2.595 | 2.62 | 2.57 | -0.38% | 246 | 911,000 | 2,356,421 |
| 2016-02-04 | 2.61 | 2.605 | 2.735 | 2.585 | +0.77% | 759 | 2,775,300 | 7,294,582 |
| 2016-02-03 | 2.585 | 2.585 | 2.605 | 2.585 | -0.39% | 171 | 365,600 | 948,462 |
| 2016-02-02 | 2.61 | 2.595 | 2.62 | 2.59 | -0.57% | 289 | 390,300 | 1,014,823 |
| 2016-02-01 | 2.7 | 2.61 | 2.74 | 2.595 | -2.97% | 672 | 2,493,600 | 6,589,434 |
| 2016-01-29 | 2.75 | 2.69 | 2.75 | 2.66 | -1.47% | 260 | 555,000 | 1,493,967 |
| 2016-01-28 | 2.63 | 2.73 | 2.95 | 2.62 | +4.20% | 1355 | 3,440,200 | 9,603,484 |
| 2016-01-27 | 2.58 | 2.62 | 2.65 | 2.58 | +1.16% | 210 | 627,900 | 1,642,946 |
| 2016-01-26 | 2.6 | 2.59 | 2.63 | 2.56 | -1.15% | 196 | 432,700 | 1,122,193 |
| 2016-01-25 | 2.62 | 2.62 | 2.63 | 2.58 | 0.00% | 109 | 252,300 | 658,023 |
| 2016-01-22 | 2.61 | 2.62 | 2.63 | 2.59 | +0.77% | 163 | 360,700 | 942,081 |
| 2016-01-21 | 2.61 | 2.6 | 2.69 | 2.53 | -1.14% | 511 | 1,792,400 | 4,655,403 |
| 2016-01-20 | 2.62 | 2.63 | 2.63 | 2.6 | -0.38% | 136 | 302,100 | 789,018 |
| 2016-01-19 | 2.63 | 2.64 | 2.67 | 2.62 | +0.38% | 182 | 535,900 | 1,416,793 |
| 2016-01-18 | 2.61 | 2.63 | 2.64 | 2.59 | 0.00% | 213 | 383,200 | 1,001,151 |
| 2016-01-15 | 2.7 | 2.63 | 2.7 | 2.59 | -2.59% | 440 | 908,800 | 2,390,817 |
| 2016-01-14 | 2.68 | 2.7 | 2.7 | 2.67 | 0.00% | 166 | 430,500 | 1,156,835 |
| 2016-01-13 | 2.71 | 2.7 | 2.72 | 2.67 | -0.74% | 182 | 568,800 | 1,529,808 |
| 2016-01-12 | 2.69 | 2.72 | 2.72 | 2.69 | +0.37% | 74 | 191,600 | 518,313 |
| 2016-01-11 | 2.7 | 2.71 | 2.71 | 2.67 | -1.45% | 149 | 366,800 | 988,313 |
| 2016-01-06 | 2.72 | 2.75 | 2.75 | 2.69 | +0.73% | 91 | 238,300 | 650,807 |
| 2016-01-05 | 2.71 | 2.73 | 2.73 | 2.68 | +1.11% | 105 | 262,400 | 708,964 |
| 2016-01-04 | 2.77 | 2.7 | 2.77 | 2.69 | 0.00% | 139 | 238,700 | 645,274 |