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) |
|---|---|---|---|---|---|---|---|---|
| 2017-12-29 | 6.025 | 5.995 | 6.25 | 5.5 | -0.99% | 397 | 1,601,500 | 9,846,129 |
| 2017-12-28 | 6.2 | 6.055 | 6.34 | 6 | -1.78% | 292 | 218,300 | 1,341,346 |
| 2017-12-27 | 6 | 6.165 | 6.22 | 5.84 | +2.49% | 242 | 855,800 | 5,180,315 |
| 2017-12-26 | 6 | 6.015 | 6.07 | 5.78 | +0.08% | 304 | 528,700 | 3,156,110 |
| 2017-12-25 | 5.885 | 6.01 | 6.1 | 5.805 | -0.83% | 265 | 422,700 | 2,528,323 |
| 2017-12-22 | 6.14 | 6.06 | 6.39 | 5.99 | -1.22% | 293 | 178,400 | 1,087,521 |
| 2017-12-21 | 6.21 | 6.135 | 6.235 | 6.005 | -2.15% | 127 | 66,500 | 409,043 |
| 2017-12-20 | 6.325 | 6.27 | 6.325 | 5.995 | -0.79% | 336 | 246,500 | 1,531,493 |
| 2017-12-19 | 6.39 | 6.32 | 6.47 | 6.25 | -1.10% | 116 | 240,700 | 1,537,489 |
| 2017-12-18 | 6.595 | 6.39 | 6.635 | 6.305 | -3.18% | 152 | 132,400 | 849,044 |
| 2017-12-15 | 6.475 | 6.6 | 6.75 | 6.3 | +0.76% | 243 | 661,500 | 4,402,385 |
| 2017-12-14 | 6.515 | 6.55 | 6.75 | 6.395 | -2.09% | 378 | 229,100 | 1,488,487 |
| 2017-12-13 | 6.92 | 6.69 | 6.92 | 6.625 | -3.32% | 254 | 331,200 | 2,222,705 |
| 2017-12-12 | 6.82 | 6.92 | 6.99 | 6.6 | +2.37% | 294 | 310,100 | 2,112,384 |
| 2017-12-11 | 6.965 | 6.76 | 7 | 6.68 | -3.29% | 383 | 352,700 | 2,415,846 |
| 2017-12-08 | 6.91 | 6.99 | 7.04 | 6.795 | +0.65% | 181 | 529,700 | 3,700,103 |
| 2017-12-07 | 6.91 | 6.945 | 7.015 | 6.665 | +0.51% | 308 | 481,000 | 3,324,882 |
| 2017-12-06 | 6.885 | 6.91 | 6.975 | 6.54 | +0.07% | 170 | 242,300 | 1,657,994 |
| 2017-12-05 | 6.425 | 6.905 | 6.98 | 6.4 | +6.56% | 298 | 1,332,400 | 9,177,960 |
| 2017-12-04 | 6.79 | 6.48 | 6.79 | 6.17 | +0.47% | 335 | 289,400 | 1,827,398 |
| 2017-12-01 | 6.695 | 6.45 | 6.7 | 5.585 | -1.75% | 571 | 553,800 | 3,520,165 |
| 2017-11-30 | 6.465 | 6.565 | 6.68 | 6.3 | +1.31% | 235 | 860,200 | 5,537,908 |
| 2017-11-29 | 6.755 | 6.48 | 6.755 | 6.41 | -4.14% | 167 | 86,700 | 565,904 |
| 2017-11-28 | 6.69 | 6.76 | 6.895 | 6.62 | +0.60% | 140 | 103,200 | 698,087 |
| 2017-11-27 | 6.76 | 6.72 | 6.76 | 6.62 | -1.32% | 54 | 58,300 | 391,687 |
| 2017-11-24 | 6.6 | 6.81 | 6.98 | 6.54 | +1.87% | 169 | 418,400 | 2,897,388 |
| 2017-11-23 | 6.545 | 6.685 | 6.69 | 6.27 | +5.44% | 250 | 366,200 | 2,369,713 |
| 2017-11-22 | 6.755 | 6.34 | 6.76 | 6.25 | -3.21% | 279 | 670,700 | 4,421,361 |
| 2017-11-21 | 6.19 | 6.55 | 6.72 | 6.19 | +5.90% | 406 | 5,863,500 | 37,418,107 |
| 2017-11-20 | 6.275 | 6.185 | 6.48 | 6.05 | -0.96% | 447 | 2,226,400 | 13,807,089 |
| 2017-11-17 | 6.475 | 6.245 | 6.485 | 6.185 | -3.48% | 236 | 332,300 | 2,089,000 |
| 2017-11-16 | 6.805 | 6.47 | 6.805 | 6.21 | -4.64% | 390 | 399,400 | 2,602,597 |
| 2017-11-15 | 6.79 | 6.785 | 7.35 | 6.72 | -2.09% | 265 | 507,100 | 3,499,462 |
| 2017-11-14 | 6.805 | 6.93 | 6.95 | 6.7 | +0.95% | 124 | 209,400 | 1,431,890 |
| 2017-11-13 | 6.975 | 6.865 | 6.98 | 6.72 | -0.51% | 162 | 357,700 | 2,451,301 |
| 2017-11-10 | 6.725 | 6.9 | 7 | 6.67 | +0.95% | 322 | 960,300 | 6,557,548 |
| 2017-11-09 | 6.785 | 6.835 | 7.1 | 6.78 | -0.80% | 172 | 348,600 | 2,383,729 |
| 2017-11-08 | 6.92 | 6.89 | 7.07 | 6.66 | -1.29% | 432 | 724,000 | 4,941,816 |
| 2017-11-07 | 7.16 | 6.98 | 7.16 | 6.905 | -3.46% | 254 | 306,900 | 2,141,600 |
| 2017-11-03 | 7.295 | 7.23 | 7.4 | 7.205 | -0.14% | 119 | 96,800 | 705,606 |
| 2017-11-02 | 7.145 | 7.24 | 7.245 | 7.145 | +0.84% | 70 | 154,100 | 1,115,660 |
| 2017-11-01 | 6.85 | 7.18 | 7.245 | 6.66 | +4.51% | 308 | 713,800 | 5,049,186 |
| 2017-10-31 | 7.145 | 6.87 | 7.28 | 6.805 | -3.78% | 312 | 550,900 | 3,872,772 |
| 2017-10-30 | 7.32 | 7.14 | 7.32 | 7.13 | -1.24% | 90 | 87,700 | 630,343 |
| 2017-10-27 | 7.255 | 7.23 | 7.315 | 7.1 | -0.89% | 170 | 181,600 | 1,303,788 |
| 2017-10-26 | 7.37 | 7.295 | 7.645 | 7.215 | -4.58% | 283 | 368,800 | 2,707,448 |
| 2017-10-25 | 7.655 | 7.645 | 7.71 | 7.2 | +0.39% | 309 | 898,100 | 6,718,869 |
| 2017-10-24 | 7.75 | 7.615 | 7.91 | 7.585 | -1.81% | 317 | 1,401,000 | 10,928,324 |
| 2017-10-23 | 7.85 | 7.755 | 7.98 | 7.66 | +0.32% | 366 | 497,300 | 3,888,876 |
| 2017-10-20 | 7.605 | 7.73 | 7.73 | 7.505 | +0.52% | 244 | 425,600 | 3,251,269 |
| 2017-10-19 | 7.5 | 7.69 | 7.815 | 7.5 | +2.53% | 469 | 1,150,500 | 8,808,235 |
| 2017-10-18 | 7.03 | 7.5 | 7.5 | 7 | +5.63% | 411 | 3,742,700 | 27,089,921 |
| 2017-10-17 | 7.245 | 7.1 | 7.39 | 7.015 | -3.92% | 480 | 5,379,000 | 38,728,718 |
| 2017-10-16 | 7.43 | 7.39 | 7.485 | 7.21 | -0.14% | 382 | 584,800 | 4,285,146 |
| 2017-10-13 | 7.445 | 7.4 | 7.55 | 7.21 | +1.37% | 267 | 762,000 | 5,583,494 |
| 2017-10-12 | 7.58 | 7.3 | 7.58 | 6.815 | -3.31% | 732 | 2,713,800 | 19,555,404 |
| 2017-10-11 | 7.405 | 7.55 | 7.73 | 6.805 | +0.67% | 649 | 1,567,200 | 11,748,510 |
| 2017-10-10 | 7 | 7.5 | 7.5 | 6.95 | +6.53% | 853 | 3,606,000 | 26,583,015 |
| 2017-10-09 | 6.495 | 7.04 | 7.12 | 6.42 | +8.31% | 764 | 2,580,200 | 17,830,568 |
| 2017-10-06 | 6.61 | 6.5 | 6.7 | 6.31 | -0.76% | 279 | 587,000 | 3,839,714 |
| 2017-10-05 | 6.305 | 6.55 | 6.95 | 6.16 | +1.55% | 812 | 1,848,200 | 12,124,900 |
| 2017-10-04 | 6.9 | 6.45 | 7.215 | 5.5 | -7.33% | 1587 | 4,221,300 | 26,947,012 |
| 2017-10-03 | 7.105 | 6.96 | 7.105 | 6.805 | -2.04% | 897 | 2,118,500 | 14,723,408 |
| 2017-10-02 | 6.99 | 7.105 | 7.3 | 6.925 | +1.65% | 786 | 4,037,800 | 28,950,036 |
| 2017-09-29 | 6.99 | 6.99 | 7.08 | 6.6 | +1.67% | 394 | 753,300 | 5,166,018 |
| 2017-09-28 | 6.95 | 6.875 | 7 | 6.755 | -1.50% | 860 | 1,049,500 | 7,254,087 |
| 2017-09-27 | 6.415 | 6.98 | 7.09 | 6.24 | +7.88% | 2608 | 3,377,100 | 23,088,281 |
| 2017-09-26 | 6.035 | 6.47 | 6.62 | 6.005 | +6.94% | 1217 | 3,598,800 | 22,828,720 |
| 2017-09-25 | 5.94 | 6.05 | 6.15 | 5.8 | +3.33% | 718 | 6,651,900 | 40,096,991 |
| 2017-09-22 | 5.895 | 5.855 | 5.945 | 5.57 | +1.65% | 314 | 2,002,200 | 11,486,965 |
| 2017-09-21 | 5.81 | 5.76 | 5.9 | 5.755 | -0.69% | 161 | 1,285,400 | 7,462,484 |
| 2017-09-20 | 5.7 | 5.8 | 5.9 | 5.57 | +1.58% | 430 | 1,624,600 | 9,442,159 |
| 2017-09-19 | 5.64 | 5.71 | 5.775 | 5.64 | 0.00% | 138 | 231,000 | 1,318,623 |
| 2017-09-18 | 5.5 | 5.71 | 5.95 | 5.5 | +3.82% | 472 | 1,693,200 | 9,672,641 |
| 2017-09-15 | 5.26 | 5.5 | 5.55 | 5.2 | +5.47% | 742 | 1,861,200 | 9,954,011 |
| 2017-09-14 | 5.34 | 5.215 | 5.5 | 5.2 | -0.67% | 583 | 807,200 | 4,299,958 |
| 2017-09-13 | 5.44 | 5.25 | 5.6 | 5.225 | -1.22% | 245 | 436,700 | 2,326,618 |
| 2017-09-12 | 5.14 | 5.315 | 5.445 | 5.125 | +1.82% | 187 | 415,100 | 2,217,655 |
| 2017-09-11 | 5.65 | 5.22 | 5.65 | 5.115 | -7.20% | 549 | 1,252,400 | 6,641,115 |
| 2017-09-08 | 5.5 | 5.625 | 5.78 | 5.38 | +6.33% | 1257 | 3,140,500 | 17,623,219 |
| 2017-09-07 | 4.975 | 5.29 | 5.34 | 4.9 | +7.85% | 379 | 1,040,900 | 5,325,776 |
| 2017-09-06 | 4.505 | 4.905 | 5.435 | 4.45 | +9.73% | 1080 | 2,406,700 | 11,948,296 |
| 2017-09-05 | 4.57 | 4.47 | 4.57 | 4.43 | -1.00% | 34 | 114,400 | 509,444 |
| 2017-09-04 | 4.43 | 4.515 | 4.59 | 4.35 | +1.92% | 89 | 160,500 | 717,092 |
| 2017-09-01 | 4.575 | 4.43 | 4.575 | 4.305 | -0.45% | 54 | 225,900 | 988,972 |
| 2017-08-31 | 4.555 | 4.45 | 4.59 | 4.26 | -0.34% | 169 | 291,700 | 1,270,121 |
| 2017-08-30 | 4.515 | 4.465 | 4.54 | 4.27 | +0.45% | 97 | 190,700 | 855,439 |
| 2017-08-29 | 4.44 | 4.445 | 4.495 | 4.435 | +0.91% | 29 | 214,200 | 950,242 |
| 2017-08-28 | 4.36 | 4.405 | 4.52 | 4.36 | -1.89% | 73 | 464,800 | 2,050,119 |
| 2017-08-25 | 4.5 | 4.49 | 4.685 | 4.385 | -1.97% | 140 | 111,700 | 501,002 |
| 2017-08-24 | 4.27 | 4.58 | 4.58 | 4.265 | +4.33% | 152 | 276,300 | 1,226,829 |
| 2017-08-23 | 4.35 | 4.39 | 4.595 | 4.255 | -2.98% | 200 | 299,500 | 1,311,163 |
| 2017-08-22 | 4.665 | 4.525 | 4.7 | 4.35 | +1.46% | 180 | 151,000 | 672,682 |
| 2017-08-21 | 4.56 | 4.46 | 4.64 | 4.3 | -2.62% | 991 | 754,000 | 3,340,524 |
| 2017-08-18 | 4.58 | 4.58 | 4.9 | 4.55 | -0.22% | 329 | 830,900 | 3,929,187 |
| 2017-08-17 | 4.2 | 4.59 | 4.8 | 4.2 | +9.29% | 661 | 1,848,600 | 8,438,664 |
| 2017-08-16 | 3.895 | 4.2 | 4.39 | 3.895 | +7.69% | 357 | 618,700 | 2,568,102 |
| 2017-08-15 | 3.86 | 3.9 | 3.95 | 3.82 | +1.43% | 2187 | 1,049,400 | 4,073,590 |
| 2017-08-14 | 3.8 | 3.845 | 3.86 | 3.775 | +1.18% | 210 | 112,700 | 429,822 |
| 2017-08-11 | 3.67 | 3.8 | 3.88 | 3.67 | +1.88% | 139 | 919,900 | 3,447,594 |
| 2017-08-10 | 3.6 | 3.73 | 3.8 | 3.6 | +2.61% | 158 | 347,400 | 1,303,129 |
| 2017-08-09 | 3.67 | 3.635 | 3.695 | 3.59 | -1.62% | 124 | 98,900 | 360,031 |
| 2017-08-08 | 3.73 | 3.695 | 3.745 | 3.65 | -0.81% | 44 | 45,300 | 167,890 |
| 2017-08-07 | 3.735 | 3.725 | 3.8 | 3.63 | +0.81% | 101 | 117,600 | 438,925 |
| 2017-08-04 | 3.79 | 3.695 | 3.835 | 3.625 | -2.25% | 116 | 180,700 | 673,005 |
| 2017-08-03 | 3.725 | 3.78 | 3.9 | 3.725 | +2.44% | 114 | 229,900 | 878,095 |
| 2017-08-02 | 3.695 | 3.69 | 3.695 | 3.635 | +0.68% | 38 | 34,700 | 127,163 |
| 2017-08-01 | 3.775 | 3.665 | 3.775 | 3.62 | -0.14% | 63 | 314,700 | 1,161,736 |
| 2017-07-31 | 3.78 | 3.67 | 3.865 | 3.575 | -2.91% | 115 | 329,800 | 1,230,630 |
| 2017-07-28 | 3.725 | 3.78 | 3.985 | 3.625 | -0.53% | 139 | 430,100 | 1,609,498 |
| 2017-07-27 | 3.78 | 3.8 | 3.89 | 3.65 | +1.33% | 116 | 471,800 | 1,800,202 |
| 2017-07-26 | 3.515 | 3.75 | 3.75 | 3.5 | +7.76% | 133 | 213,100 | 777,099 |
| 2017-07-25 | 3.49 | 3.48 | 3.55 | 3.41 | +0.43% | 114 | 165,900 | 581,188 |
| 2017-07-24 | 3.51 | 3.465 | 3.51 | 3.415 | -1.70% | 112 | 186,100 | 646,658 |
| 2017-07-21 | 3.62 | 3.525 | 3.835 | 3.47 | -2.35% | 109 | 131,200 | 466,000 |
| 2017-07-20 | 3.605 | 3.61 | 3.64 | 3.34 | +0.14% | 202 | 296,700 | 1,044,438 |
| 2017-07-19 | 3.69 | 3.605 | 3.705 | 3.505 | -1.37% | 208 | 410,500 | 1,465,909 |
| 2017-07-18 | 3.965 | 3.655 | 3.965 | 3.625 | -2.53% | 91 | 89,200 | 330,685 |
| 2017-07-17 | 3.73 | 3.75 | 3.75 | 3.72 | +0.67% | 25 | 53,500 | 200,394 |
| 2017-07-14 | 3.715 | 3.725 | 3.79 | 3.68 | -0.27% | 44 | 52,000 | 192,963 |
| 2017-07-13 | 3.83 | 3.735 | 3.83 | 3.69 | -2.48% | 87 | 126,500 | 472,976 |
| 2017-07-12 | 3.83 | 3.83 | 3.845 | 3.75 | +1.73% | 50 | 68,000 | 257,833 |
| 2017-07-11 | 3.945 | 3.765 | 3.945 | 3.75 | -4.56% | 100 | 158,400 | 605,406 |
| 2017-07-10 | 3.975 | 3.945 | 3.98 | 3.885 | +0.64% | 46 | 71,900 | 283,281 |
| 2017-07-07 | 3.84 | 3.92 | 4 | 3.1 | +3.16% | 277 | 358,700 | 1,343,805 |
| 2017-07-06 | 3.81 | 3.8 | 3.84 | 3.8 | -1.30% | 28 | 67,900 | 259,062 |
| 2017-07-05 | 3.77 | 3.85 | 3.87 | 3.765 | +3.36% | 113 | 166,100 | 634,326 |
| 2017-07-04 | 3.755 | 3.725 | 3.81 | 3.725 | -0.80% | 101 | 106,900 | 401,673 |
| 2017-07-03 | 3.81 | 3.755 | 3.85 | 3.705 | -1.96% | 117 | 205,500 | 777,423 |
| 2017-06-30 | 3.85 | 3.83 | 3.985 | 3.77 | -0.26% | 322 | 498,400 | 1,909,991 |
| 2017-06-29 | 4.045 | 3.84 | 4.09 | 3.81 | -3.88% | 221 | 303,700 | 1,179,058 |
| 2017-06-28 | 4.1 | 3.995 | 4.18 | 3.85 | +0.50% | 331 | 430,500 | 1,713,088 |
| 2017-06-27 | 4.115 | 3.975 | 4.115 | 3.825 | -4.10% | 238 | 334,400 | 1,329,822 |
| 2017-06-26 | 4.12 | 4.145 | 4.34 | 4.05 | +1.10% | 185 | 140,600 | 587,297 |
| 2017-06-23 | 4.18 | 4.1 | 4.18 | 3.91 | -1.20% | 175 | 311,100 | 1,251,128 |
| 2017-06-22 | 4.075 | 4.15 | 4.36 | 4.02 | -1.66% | 181 | 621,500 | 2,563,864 |
| 2017-06-21 | 4.31 | 4.22 | 4.45 | 4.1 | +1.56% | 107 | 1,274,200 | 5,410,159 |
| 2017-06-20 | 4.335 | 4.155 | 4.45 | 4.15 | -1.66% | 70 | 443,200 | 1,875,791 |
| 2017-06-19 | 4.2 | 4.225 | 4.4 | 4.045 | +0.72% | 91 | 514,000 | 2,159,463 |
| 2017-06-16 | 4.18 | 4.195 | 4.3 | 4.06 | -0.12% | 71 | 179,300 | 742,188 |
| 2017-06-15 | 4.18 | 4.2 | 4.43 | 4.005 | -1.41% | 193 | 670,300 | 2,776,161 |
| 2017-06-14 | 4.36 | 4.26 | 4.41 | 4.1 | -1.05% | 153 | 414,400 | 1,754,468 |
| 2017-06-13 | 4.355 | 4.305 | 4.51 | 4.305 | -4.01% | 104 | 302,700 | 1,340,143 |
| 2017-06-09 | 4.4 | 4.485 | 4.6 | 4.38 | -0.44% | 170 | 607,500 | 2,712,410 |
| 2017-06-08 | 4.145 | 4.505 | 4.55 | 4.11 | +6.75% | 321 | 824,300 | 3,582,560 |
| 2017-06-07 | 4.115 | 4.22 | 4.225 | 4.055 | +1.44% | 122 | 459,000 | 1,891,657 |
| 2017-06-06 | 4.03 | 4.16 | 4.29 | 3.96 | -0.24% | 197 | 1,306,800 | 5,376,675 |
| 2017-06-05 | 3.995 | 4.17 | 4.22 | 3.99 | +4.25% | 190 | 494,100 | 2,044,409 |
| 2017-06-02 | 4.135 | 4 | 4.45 | 3.945 | -3.26% | 445 | 1,362,800 | 5,820,713 |
| 2017-06-01 | 3.645 | 4.135 | 4.235 | 3.515 | +12.98% | 560 | 1,625,200 | 6,517,627 |
| 2017-05-31 | 3.8 | 3.66 | 3.855 | 3.595 | -2.40% | 279 | 709,400 | 2,642,936 |
| 2017-05-30 | 4.2 | 3.75 | 4.2 | 3.575 | -10.71% | 873 | 1,909,300 | 7,504,516 |
| 2017-05-29 | 3.795 | 4.2 | 4.2 | 3.505 | +12.00% | 1417 | 3,919,500 | 14,953,915 |
| 2017-05-26 | 2.805 | 3.75 | 4.495 | 2.805 | +25.00% | 1663 | 7,116,500 | 26,638,217 |
| 2017-05-25 | 3.03 | 3 | 3.09 | 2.92 | -0.33% | 61 | 104,800 | 314,495 |
| 2017-05-24 | 3 | 3.01 | 3.085 | 3 | 0.00% | 67 | 297,500 | 900,862 |
| 2017-05-23 | 2.925 | 3.01 | 3.015 | 2.915 | 0.00% | 97 | 396,300 | 1,183,691 |
| 2017-05-22 | 3.025 | 3.01 | 3.025 | 2.91 | -0.66% | 101 | 358,400 | 1,057,030 |
| 2017-05-19 | 2.93 | 3.03 | 3.095 | 2.925 | +0.66% | 81 | 439,800 | 1,322,777 |
| 2017-05-18 | 2.895 | 3.01 | 3.015 | 2.895 | 0.00% | 57 | 490,700 | 1,472,180 |
| 2017-05-17 | 2.795 | 3.01 | 3.04 | 2.77 | +9.45% | 347 | 2,036,400 | 6,092,983 |
| 2017-05-16 | 2.825 | 2.75 | 2.85 | 2.61 | -2.48% | 111 | 93,100 | 255,227 |
| 2017-05-15 | 2.95 | 2.82 | 3.095 | 2.72 | -3.92% | 169 | 404,600 | 1,148,359 |
| 2017-05-12 | 2.915 | 2.935 | 2.955 | 2.905 | -1.84% | 32 | 52,300 | 153,542 |
| 2017-05-11 | 2.98 | 2.99 | 3.005 | 2.92 | +0.34% | 57 | 3,144,300 | 9,278,807 |
| 2017-05-10 | 2.945 | 2.98 | 3.01 | 2.82 | +2.76% | 155 | 360,400 | 1,056,860 |
| 2017-05-05 | 2.725 | 2.9 | 2.905 | 2.5 | +4.88% | 627 | 1,167,300 | 3,150,846 |
| 2017-05-04 | 2.805 | 2.765 | 2.855 | 2.71 | +0.55% | 122 | 164,600 | 454,857 |
| 2017-05-03 | 2.975 | 2.75 | 2.975 | 2.7 | -8.33% | 404 | 819,700 | 2,307,180 |
| 2017-05-02 | 3.19 | 3 | 3.2 | 2.91 | -2.57% | 127 | 150,600 | 458,745 |
| 2017-04-28 | 2.788 | 3.079 | 3.079 | 2.788 | +7.73% | 217 | 382,400 | 1,130,318 |
| 2017-04-27 | 2.77 | 2.858 | 2.923 | 2.716 | 0.00% | 111 | 300,000 | 849,011 |
| 2017-04-26 | 2.799 | 2.858 | 2.94 | 2.752 | +3.36% | 161 | 314,600 | 894,770 |
| 2017-04-25 | 2.835 | 2.765 | 2.837 | 2.731 | -3.46% | 235 | 487,500 | 1,356,351 |
| 2017-04-24 | 2.828 | 2.864 | 2.987 | 2.761 | -2.88% | 248 | 478,200 | 1,355,657 |
| 2017-04-21 | 2.845 | 2.949 | 2.989 | 2.845 | +3.66% | 114 | 191,300 | 555,287 |
| 2017-04-20 | 2.83 | 2.845 | 2.845 | 2.741 | +0.85% | 120 | 165,300 | 466,318 |
| 2017-04-19 | 2.83 | 2.821 | 2.884 | 2.781 | -0.25% | 121 | 148,300 | 420,088 |
| 2017-04-18 | 2.897 | 2.828 | 2.9 | 2.756 | +0.64% | 87 | 99,900 | 283,590 |
| 2017-04-17 | 2.825 | 2.81 | 2.855 | 2.716 | -0.53% | 185 | 856,300 | 2,392,385 |
| 2017-04-14 | 2.847 | 2.825 | 2.866 | 2.807 | -0.07% | 120 | 66,200 | 186,624 |
| 2017-04-13 | 2.854 | 2.827 | 2.944 | 2.801 | -0.35% | 184 | 312,400 | 894,385 |
| 2017-04-12 | 3.021 | 2.837 | 3.021 | 2.016 | -7.29% | 417 | 899,000 | 2,473,966 |
| 2017-04-11 | 3.12 | 3.06 | 3.13 | 3 | -1.32% | 200 | 344,300 | 1,046,581 |
| 2017-04-10 | 3.182 | 3.101 | 3.182 | 3.017 | -2.82% | 196 | 339,000 | 1,050,756 |
| 2017-04-07 | 3.27 | 3.191 | 3.285 | 3.183 | -2.48% | 105 | 92,100 | 296,021 |
| 2017-04-06 | 3.254 | 3.272 | 3.33 | 3.246 | +1.14% | 161 | 401,200 | 1,318,457 |
| 2017-04-05 | 3.25 | 3.235 | 3.269 | 3.22 | -0.43% | 86 | 131,800 | 427,690 |
| 2017-04-04 | 3.203 | 3.249 | 3.266 | 3.182 | +1.88% | 138 | 717,400 | 2,311,251 |
| 2017-04-03 | 3.186 | 3.189 | 3.237 | 3.152 | +0.41% | 67 | 100,600 | 320,749 |
| 2017-03-31 | 3.21 | 3.176 | 3.247 | 3.15 | -0.06% | 154 | 318,300 | 1,013,486 |
| 2017-03-30 | 3.163 | 3.178 | 3.2 | 3.16 | +0.47% | 153 | 161,100 | 512,155 |
| 2017-03-29 | 3.155 | 3.163 | 3.19 | 3.125 | -0.78% | 59 | 82,500 | 261,535 |
| 2017-03-28 | 3.164 | 3.188 | 3.199 | 3.132 | +0.76% | 109 | 162,100 | 513,886 |
| 2017-03-27 | 3.181 | 3.164 | 3.181 | 3.118 | -0.03% | 104 | 73,200 | 230,435 |
| 2017-03-24 | 3.218 | 3.165 | 3.237 | 3.154 | -0.22% | 91 | 94,600 | 300,114 |
| 2017-03-23 | 3.162 | 3.172 | 3.244 | 3.151 | -0.25% | 82 | 68,100 | 216,734 |
| 2017-03-22 | 3.148 | 3.18 | 3.267 | 3.081 | +0.47% | 233 | 332,400 | 1,057,356 |
| 2017-03-21 | 3.209 | 3.165 | 3.267 | 3.16 | -0.57% | 187 | 390,700 | 1,248,636 |
| 2017-03-20 | 3.175 | 3.183 | 3.199 | 3.123 | +0.22% | 192 | 373,700 | 1,175,314 |
| 2017-03-17 | 3.196 | 3.176 | 3.2 | 3.125 | -0.56% | 101 | 343,200 | 1,083,443 |
| 2017-03-16 | 3.274 | 3.194 | 3.289 | 3.125 | -0.53% | 189 | 253,900 | 807,523 |
| 2017-03-15 | 3.216 | 3.211 | 3.239 | 3.125 | -0.74% | 73 | 102,200 | 326,301 |
| 2017-03-14 | 3.339 | 3.235 | 3.339 | 3.172 | -2.18% | 143 | 487,600 | 1,568,597 |
| 2017-03-13 | 3.236 | 3.307 | 3.344 | 3.213 | +0.24% | 123 | 231,700 | 757,076 |
| 2017-03-10 | 3.25 | 3.299 | 3.346 | 3.16 | -1.02% | 205 | 783,400 | 2,530,065 |
| 2017-03-09 | 3.276 | 3.333 | 3.34 | 3.2 | +1.06% | 230 | 1,382,600 | 4,497,100 |
| 2017-03-07 | 3.253 | 3.298 | 3.745 | 3.205 | -0.03% | 500 | 1,011,900 | 3,432,264 |
| 2017-03-06 | 3.525 | 3.299 | 3.57 | 3.274 | -5.74% | 238 | 464,300 | 1,568,507 |
| 2017-03-03 | 3.483 | 3.5 | 3.52 | 3.18 | +2.94% | 310 | 532,900 | 1,797,408 |
| 2017-03-02 | 3.541 | 3.4 | 3.65 | 3.35 | -4.09% | 188 | 695,500 | 2,460,105 |
| 2017-03-01 | 3.501 | 3.545 | 3.65 | 3.412 | -1.96% | 285 | 1,125,700 | 4,033,677 |
| 2017-02-28 | 3.687 | 3.616 | 3.702 | 3.126 | -1.87% | 455 | 5,364,000 | 19,417,649 |
| 2017-02-27 | 3.697 | 3.685 | 3.79 | 3.631 | +0.57% | 236 | 3,217,800 | 11,838,754 |
| 2017-02-24 | 3.65 | 3.664 | 3.706 | 3.642 | +0.33% | 96 | 391,600 | 1,431,157 |
| 2017-02-22 | 3.749 | 3.652 | 3.749 | 3.605 | -1.83% | 115 | 211,900 | 777,501 |
| 2017-02-21 | 3.834 | 3.72 | 3.846 | 3.661 | +0.03% | 167 | 582,000 | 2,164,537 |
| 2017-02-20 | 3.699 | 3.719 | 3.846 | 3.587 | +1.89% | 293 | 708,200 | 2,638,956 |
| 2017-02-17 | 3.749 | 3.65 | 3.8 | 3.611 | -1.08% | 388 | 4,220,500 | 15,459,158 |
| 2017-02-16 | 3.689 | 3.69 | 3.777 | 3.581 | +1.10% | 236 | 1,421,600 | 5,181,977 |
| 2017-02-15 | 3.7 | 3.65 | 3.733 | 3.561 | -0.82% | 226 | 1,398,200 | 5,099,178 |
| 2017-02-14 | 3.676 | 3.68 | 3.698 | 3.61 | 0.00% | 196 | 665,300 | 2,420,424 |
| 2017-02-13 | 3.603 | 3.68 | 3.758 | 3.6 | +0.41% | 240 | 2,239,700 | 8,192,983 |
| 2017-02-10 | 3.66 | 3.665 | 3.705 | 3.601 | +0.83% | 209 | 550,900 | 2,008,779 |
| 2017-02-09 | 3.708 | 3.635 | 3.708 | 3.605 | -2.00% | 238 | 794,000 | 2,900,779 |
| 2017-02-08 | 3.777 | 3.709 | 3.804 | 3.6 | -1.09% | 211 | 511,200 | 1,901,448 |
| 2017-02-07 | 3.736 | 3.75 | 3.799 | 3.656 | +1.35% | 267 | 521,600 | 1,952,914 |
| 2017-02-06 | 3.66 | 3.7 | 3.764 | 3.533 | +0.41% | 268 | 4,296,800 | 15,894,935 |
| 2017-02-03 | 3.595 | 3.685 | 3.78 | 3.51 | +4.78% | 649 | 3,130,600 | 11,457,177 |
| 2017-02-02 | 3.637 | 3.517 | 3.744 | 3.515 | -2.17% | 445 | 487,700 | 1,734,503 |
| 2017-02-01 | 3.51 | 3.595 | 3.749 | 3.51 | -2.97% | 255 | 319,400 | 1,151,865 |
| 2017-01-31 | 3.798 | 3.705 | 3.798 | 3.546 | -0.40% | 673 | 672,000 | 2,441,733 |
| 2017-01-30 | 3.945 | 3.72 | 3.945 | 3.646 | -3.05% | 311 | 417,000 | 1,556,303 |
| 2017-01-27 | 3.808 | 3.837 | 3.929 | 3.801 | -1.84% | 236 | 449,500 | 1,738,188 |
| 2017-01-26 | 3.862 | 3.909 | 3.919 | 3.808 | +1.16% | 203 | 389,800 | 1,518,971 |
| 2017-01-25 | 3.89 | 3.864 | 3.95 | 3.7 | +1.52% | 456 | 1,215,500 | 4,700,951 |
| 2017-01-24 | 3.622 | 3.806 | 3.899 | 3.55 | +5.81% | 379 | 1,289,500 | 4,723,727 |
| 2017-01-23 | 3.746 | 3.597 | 3.746 | 3.501 | -3.10% | 440 | 676,000 | 2,405,774 |
| 2017-01-20 | 3.706 | 3.712 | 3.745 | 3.62 | -0.32% | 241 | 282,300 | 1,035,939 |
| 2017-01-19 | 3.83 | 3.724 | 3.899 | 3.703 | -4.00% | 357 | 589,400 | 2,207,013 |
| 2017-01-18 | 3.509 | 3.879 | 3.99 | 3.509 | +10.73% | 1359 | 2,113,400 | 7,956,758 |
| 2017-01-17 | 3.521 | 3.503 | 3.525 | 3.432 | -0.34% | 234 | 356,400 | 1,246,307 |
| 2017-01-16 | 3.457 | 3.515 | 3.515 | 3.423 | +2.87% | 425 | 611,200 | 2,130,698 |
| 2017-01-13 | 3.331 | 3.417 | 3.6 | 3.33 | +2.58% | 500 | 1,381,500 | 4,809,694 |
| 2017-01-12 | 3.253 | 3.331 | 3.432 | 3.253 | +3.70% | 371 | 661,000 | 2,214,058 |
| 2017-01-11 | 3.29 | 3.212 | 3.436 | 3.204 | -3.08% | 470 | 720,100 | 2,423,411 |
| 2017-01-10 | 3.286 | 3.314 | 3.324 | 3.281 | +1.13% | 264 | 268,000 | 886,440 |
| 2017-01-09 | 3.249 | 3.277 | 3.282 | 3.217 | +1.05% | 201 | 252,500 | 822,248 |
| 2017-01-06 | 3.234 | 3.243 | 3.247 | 3.202 | +0.68% | 105 | 133,100 | 429,927 |
| 2017-01-05 | 3.197 | 3.221 | 3.246 | 3.188 | +0.91% | 180 | 240,200 | 771,656 |
| 2017-01-04 | 3.165 | 3.192 | 3.213 | 3.157 | +1.43% | 161 | 276,000 | 880,011 |
| 2017-01-03 | 3.121 | 3.147 | 3.157 | 3.114 | 0.00% | 89 | 96,700 | 304,130 |