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) |
|---|---|---|---|---|---|---|---|---|
| 2018-12-29 | 4.5 | 4.71 | 4.715 | 4.44 | +3.40% | 34 | 71,000 | 331,072 |
| 2018-12-28 | 4.51 | 4.555 | 4.64 | 4.51 | -0.44% | 35 | 52,600 | 239,411 |
| 2018-12-27 | 4.495 | 4.575 | 4.69 | 4.49 | +1.33% | 26 | 15,200 | 70,062 |
| 2018-12-26 | 4.505 | 4.515 | 4.56 | 4.505 | +0.33% | 18 | 10,400 | 47,113 |
| 2018-12-25 | 4.695 | 4.5 | 4.695 | 4.475 | -1.53% | 68 | 77,000 | 350,610 |
| 2018-12-24 | 4.62 | 4.57 | 4.765 | 4.535 | -4.39% | 75 | 71,700 | 330,239 |
| 2018-12-21 | 4.705 | 4.78 | 4.855 | 4.61 | +1.49% | 43 | 37,200 | 176,433 |
| 2018-12-20 | 4.745 | 4.71 | 4.89 | 4.71 | -2.79% | 57 | 73,000 | 347,245 |
| 2018-12-19 | 4.94 | 4.845 | 4.995 | 4.745 | -1.22% | 50 | 62,500 | 304,101 |
| 2018-12-18 | 4.905 | 4.905 | 4.96 | 4.9 | -1.51% | 30 | 32,500 | 159,835 |
| 2018-12-17 | 4.975 | 4.98 | 4.98 | 4.915 | +1.01% | 14 | 5,400 | 26,701 |
| 2018-12-14 | 5 | 4.93 | 5 | 4.93 | -1.50% | 10 | 6,100 | 30,149 |
| 2018-12-13 | 5.005 | 5.005 | 5.01 | 4.96 | 0.00% | 13 | 28,700 | 143,465 |
| 2018-12-12 | 4.955 | 5.005 | 5.02 | 4.95 | +1.01% | 21 | 25,400 | 126,493 |
| 2018-12-11 | 4.955 | 4.955 | 5.015 | 4.955 | -1.10% | 23 | 20,600 | 102,665 |
| 2018-12-10 | 4.99 | 5.01 | 5.01 | 4.98 | +0.10% | 9 | 4,200 | 20,960 |
| 2018-12-07 | 5.05 | 5.005 | 5.05 | 4.925 | +0.20% | 17 | 13,700 | 68,527 |
| 2018-12-06 | 4.99 | 4.995 | 5.04 | 4.955 | +0.30% | 33 | 23,500 | 117,346 |
| 2018-12-05 | 4.97 | 4.98 | 4.99 | 4.95 | +0.20% | 23 | 27,600 | 137,217 |
| 2018-12-04 | 4.945 | 4.97 | 4.97 | 4.945 | +0.51% | 19 | 17,100 | 84,729 |
| 2018-12-03 | 4.835 | 4.945 | 4.95 | 4.835 | +0.41% | 27 | 10,400 | 50,936 |
| 2018-11-30 | 4.905 | 4.925 | 4.945 | 4.845 | -0.51% | 38 | 40,500 | 197,411 |
| 2018-11-29 | 4.91 | 4.95 | 4.985 | 4.91 | +0.92% | 19 | 8,900 | 43,924 |
| 2018-11-28 | 4.845 | 4.905 | 4.905 | 4.82 | +1.34% | 49 | 62,300 | 303,148 |
| 2018-11-27 | 4.945 | 4.84 | 4.945 | 4.815 | -0.31% | 19 | 10,500 | 51,151 |
| 2018-11-26 | 4.91 | 4.855 | 4.95 | 4.805 | -1.92% | 29 | 31,100 | 152,248 |
| 2018-11-23 | 5 | 4.95 | 5.005 | 4.95 | -1.00% | 45 | 214,900 | 1,072,701 |
| 2018-11-22 | 4.975 | 5 | 5 | 4.71 | +2.04% | 69 | 88,100 | 434,310 |
| 2018-11-21 | 4.855 | 4.9 | 4.975 | 4.84 | +0.93% | 27 | 22,800 | 111,939 |
| 2018-11-20 | 4.985 | 4.855 | 4.995 | 4.84 | -2.02% | 44 | 91,700 | 452,235 |
| 2018-11-19 | 5 | 4.955 | 5.04 | 4.95 | -0.20% | 26 | 25,800 | 128,751 |
| 2018-11-16 | 5.005 | 4.965 | 5.06 | 4.93 | -1.19% | 82 | 229,300 | 1,139,832 |
| 2018-11-15 | 4.955 | 5.025 | 5.065 | 4.955 | +0.40% | 15 | 6,500 | 32,600 |
| 2018-11-14 | 5.015 | 5.005 | 5.065 | 4.985 | -0.69% | 66 | 72,000 | 360,609 |
| 2018-11-13 | 5.03 | 5.04 | 5.095 | 5.015 | -0.30% | 21 | 10,900 | 55,032 |
| 2018-11-12 | 5.07 | 5.055 | 5.07 | 5 | +0.60% | 69 | 140,500 | 708,585 |
| 2018-11-09 | 5.04 | 5.025 | 5.06 | 5 | -1.08% | 29 | 52,000 | 260,624 |
| 2018-11-08 | 5.01 | 5.08 | 5.115 | 5.01 | -0.20% | 51 | 56,200 | 284,405 |
| 2018-11-07 | 5.135 | 5.09 | 5.16 | 5 | -0.68% | 44 | 51,900 | 263,633 |
| 2018-11-06 | 5.09 | 5.125 | 5.13 | 5.005 | +0.29% | 56 | 98,200 | 498,011 |
| 2018-11-02 | 5.015 | 5.11 | 5.18 | 5.015 | +1.09% | 100 | 143,100 | 730,372 |
| 2018-11-01 | 4.99 | 5.055 | 5.17 | 4.9 | +1.30% | 142 | 160,300 | 812,999 |
| 2018-10-31 | 4.95 | 4.99 | 5.02 | 4.95 | +0.81% | 33 | 19,000 | 94,403 |
| 2018-10-30 | 5.04 | 4.95 | 5.04 | 4.9 | -1.00% | 59 | 85,200 | 420,597 |
| 2018-10-29 | 4.99 | 5 | 5.02 | 4.82 | 0.00% | 116 | 720,400 | 3,573,719 |
| 2018-10-26 | 5.06 | 5 | 5.1 | 5 | -1.77% | 95 | 557,600 | 2,792,207 |
| 2018-10-25 | 5.01 | 5.09 | 5.1 | 5.01 | 0.00% | 46 | 43,300 | 218,686 |
| 2018-10-24 | 5.16 | 5.09 | 5.17 | 5.03 | -1.93% | 84 | 219,000 | 1,114,040 |
| 2018-10-23 | 5.08 | 5.19 | 5.2 | 5.06 | +2.17% | 113 | 160,500 | 828,943 |
| 2018-10-22 | 5.07 | 5.08 | 5.1 | 5 | +0.20% | 73 | 78,500 | 396,442 |
| 2018-10-19 | 5.11 | 5.07 | 5.15 | 5 | -2.12% | 59 | 91,500 | 460,687 |
| 2018-10-18 | 5.12 | 5.18 | 5.26 | 5.12 | -0.19% | 35 | 23,200 | 120,066 |
| 2018-10-17 | 5.15 | 5.19 | 5.4 | 5.11 | +0.97% | 159 | 206,400 | 1,077,822 |
| 2018-10-16 | 5.13 | 5.14 | 5.14 | 5.01 | +0.59% | 54 | 198,600 | 1,009,784 |
| 2018-10-15 | 5.09 | 5.11 | 5.11 | 4.91 | +0.59% | 185 | 766,500 | 3,824,240 |
| 2018-10-12 | 4.98 | 5.08 | 5.16 | 4.91 | +1.20% | 113 | 859,700 | 4,275,336 |
| 2018-10-11 | 5.01 | 5.02 | 5.13 | 4.9 | -3.46% | 104 | 485,700 | 2,424,583 |
| 2018-10-10 | 5.15 | 5.2 | 5.26 | 5.09 | 0.00% | 62 | 66,500 | 344,589 |
| 2018-10-09 | 4.99 | 5.2 | 5.42 | 4.99 | +7.44% | 304 | 417,900 | 2,179,646 |
| 2018-10-08 | 4.61 | 4.84 | 4.89 | 4.61 | +0.83% | 77 | 36,000 | 170,909 |
| 2018-10-05 | 4.88 | 4.8 | 4.92 | 4.62 | -2.04% | 114 | 94,300 | 452,901 |
| 2018-10-04 | 4.89 | 4.9 | 4.99 | 4.82 | -1.01% | 43 | 26,600 | 130,911 |
| 2018-10-03 | 4.94 | 4.95 | 5.03 | 4.81 | +0.41% | 147 | 162,100 | 799,475 |
| 2018-10-02 | 5.05 | 4.93 | 5.1 | 4.86 | -1.99% | 200 | 212,700 | 1,051,877 |
| 2018-10-01 | 5.34 | 5.03 | 5.47 | 4.92 | -6.51% | 226 | 416,700 | 2,139,185 |
| 2018-09-28 | 5.42 | 5.38 | 5.56 | 5.31 | -2.00% | 133 | 149,000 | 805,431 |
| 2018-09-27 | 5.3 | 5.49 | 5.74 | 5.3 | 0.00% | 186 | 392,900 | 2,179,377 |
| 2018-09-26 | 5.55 | 5.49 | 5.75 | 5.21 | +1.67% | 654 | 791,400 | 4,365,989 |
| 2018-09-25 | 4.55 | 5.4 | 5.5 | 4.45 | +19.73% | 874 | 1,209,300 | 6,262,225 |
| 2018-09-24 | 4.49 | 4.51 | 4.54 | 4.44 | +0.89% | 39 | 29,800 | 133,405 |
| 2018-09-21 | 4.45 | 4.47 | 4.57 | 4.41 | -1.11% | 90 | 78,200 | 352,580 |
| 2018-09-20 | 4.56 | 4.52 | 4.57 | 4.41 | +0.22% | 88 | 57,200 | 255,684 |
| 2018-09-19 | 4.55 | 4.51 | 4.6 | 4.48 | -0.22% | 121 | 142,200 | 642,194 |
| 2018-09-18 | 4.6 | 4.52 | 4.8 | 4.49 | -2.16% | 154 | 229,700 | 1,059,496 |
| 2018-09-17 | 4.73 | 4.62 | 4.85 | 4.56 | -3.35% | 87 | 62,700 | 293,893 |
| 2018-09-14 | 4.82 | 4.78 | 4.86 | 4.7 | +0.21% | 69 | 68,800 | 328,505 |
| 2018-09-13 | 4.77 | 4.77 | 4.79 | 4.5 | +1.71% | 126 | 107,400 | 498,332 |
| 2018-09-12 | 4.2 | 4.69 | 4.84 | 4.2 | +11.67% | 167 | 165,800 | 721,413 |
| 2018-09-11 | 4.33 | 4.2 | 4.33 | 4.11 | -0.94% | 109 | 279,700 | 1,176,257 |
| 2018-09-10 | 4.23 | 4.24 | 4.3 | 4.17 | +0.24% | 37 | 19,300 | 81,420 |
| 2018-09-07 | 4.17 | 4.23 | 4.28 | 4.15 | +0.71% | 29 | 16,700 | 70,120 |
| 2018-09-06 | 4.29 | 4.2 | 4.29 | 4.13 | +0.48% | 59 | 60,900 | 255,021 |
| 2018-09-05 | 4.2 | 4.18 | 4.26 | 4.15 | -2.11% | 57 | 68,800 | 288,334 |
| 2018-09-04 | 4.15 | 4.27 | 4.3 | 4.11 | +3.39% | 107 | 130,300 | 554,065 |
| 2018-09-03 | 4.13 | 4.13 | 4.15 | 4.12 | 0.00% | 18 | 6,500 | 26,833 |
| 2018-08-31 | 4.18 | 4.13 | 4.18 | 4.08 | +0.49% | 60 | 26,500 | 108,888 |
| 2018-08-30 | 4.17 | 4.11 | 4.21 | 4.11 | -0.24% | 39 | 171,900 | 721,716 |
| 2018-08-29 | 4.14 | 4.12 | 4.2 | 4.11 | +1.48% | 63 | 80,400 | 335,125 |
| 2018-08-28 | 4.24 | 4.06 | 4.29 | 4.06 | -2.40% | 95 | 80,900 | 336,606 |
| 2018-08-27 | 4.19 | 4.16 | 4.35 | 4.11 | +0.24% | 105 | 56,800 | 241,082 |
| 2018-08-24 | 4.19 | 4.15 | 4.23 | 4.07 | -1.19% | 89 | 135,200 | 556,309 |
| 2018-08-23 | 4.27 | 4.2 | 4.28 | 4.18 | -0.94% | 50 | 33,300 | 140,450 |
| 2018-08-22 | 4.22 | 4.24 | 4.31 | 4.17 | -1.40% | 86 | 63,800 | 271,641 |
| 2018-08-21 | 4.4 | 4.3 | 4.4 | 4.2 | -3.15% | 271 | 201,300 | 861,259 |
| 2018-08-20 | 4.6 | 4.44 | 4.6 | 4.27 | -4.52% | 316 | 412,800 | 1,827,636 |
| 2018-08-17 | 4.69 | 4.65 | 4.76 | 4.57 | -2.52% | 109 | 86,300 | 399,368 |
| 2018-08-16 | 4.7 | 4.77 | 4.9 | 4.69 | -0.63% | 82 | 83,700 | 397,805 |
| 2018-08-15 | 4.92 | 4.8 | 4.99 | 4.48 | -1.44% | 404 | 622,400 | 2,859,187 |
| 2018-08-14 | 4.95 | 4.87 | 5.2 | 4.86 | -0.41% | 138 | 143,000 | 721,939 |
| 2018-08-13 | 5.09 | 4.89 | 5.11 | 4.36 | -4.12% | 151 | 217,000 | 1,051,207 |
| 2018-08-10 | 5.13 | 5.1 | 5.24 | 5.1 | -1.54% | 32 | 68,700 | 350,847 |
| 2018-08-09 | 5.08 | 5.18 | 5.29 | 5.05 | -0.38% | 54 | 137,700 | 699,382 |
| 2018-08-08 | 5.27 | 5.2 | 5.33 | 5.1 | -1.33% | 97 | 285,000 | 1,475,933 |
| 2018-08-07 | 5.28 | 5.27 | 5.39 | 5.27 | -0.57% | 38 | 81,200 | 432,646 |
| 2018-08-06 | 5.35 | 5.3 | 5.41 | 5.25 | -1.49% | 29 | 86,800 | 462,510 |
| 2018-08-03 | 5.36 | 5.38 | 5.38 | 5.29 | +1.51% | 27 | 79,100 | 420,745 |
| 2018-08-02 | 5.29 | 5.3 | 5.39 | 5.25 | -0.56% | 47 | 140,200 | 742,232 |
| 2018-08-01 | 5.33 | 5.33 | 5.4 | 5.24 | -1.11% | 57 | 254,700 | 1,352,381 |
| 2018-07-31 | 5.31 | 5.39 | 5.45 | 5.31 | +0.19% | 10 | 15,300 | 82,496 |
| 2018-07-30 | 5.38 | 5.38 | 5.47 | 5.28 | +0.37% | 27 | 65,400 | 354,130 |
| 2018-07-27 | 5.39 | 5.36 | 5.39 | 5.33 | 0.00% | 15 | 28,900 | 154,462 |
| 2018-07-26 | 5.38 | 5.36 | 5.38 | 5.35 | 0.00% | 10 | 25,200 | 134,861 |
| 2018-07-25 | 5.42 | 5.36 | 5.43 | 5.31 | -1.29% | 54 | 90,000 | 481,419 |
| 2018-07-24 | 5.46 | 5.43 | 5.49 | 5.36 | 0.00% | 18 | 16,500 | 89,148 |
| 2018-07-23 | 5.35 | 5.43 | 5.44 | 5.33 | +2.07% | 21 | 56,100 | 302,424 |
| 2018-07-20 | 5.37 | 5.32 | 5.4 | 5.31 | +0.19% | 25 | 22,700 | 121,251 |
| 2018-07-19 | 5.42 | 5.31 | 5.42 | 5.14 | -2.39% | 63 | 105,700 | 566,915 |
| 2018-07-18 | 5.46 | 5.44 | 5.49 | 5.4 | -1.98% | 33 | 59,600 | 323,045 |
| 2018-07-17 | 5.5 | 5.55 | 5.59 | 5.43 | +1.65% | 40 | 144,400 | 802,808 |
| 2018-07-16 | 5.5 | 5.46 | 5.53 | 5.38 | -0.36% | 26 | 56,800 | 308,877 |
| 2018-07-13 | 5.44 | 5.48 | 5.49 | 5.34 | +0.74% | 24 | 12,100 | 65,615 |
| 2018-07-12 | 5.48 | 5.44 | 5.49 | 5.37 | -0.91% | 26 | 27,200 | 147,022 |
| 2018-07-11 | 5.42 | 5.49 | 5.51 | 5.36 | +0.92% | 54 | 61,300 | 334,556 |
| 2018-07-10 | 5.31 | 5.44 | 5.67 | 5.31 | -1.63% | 38 | 45,000 | 245,795 |
| 2018-07-09 | 5.47 | 5.53 | 5.74 | 5.33 | -1.78% | 73 | 116,800 | 644,667 |
| 2018-07-06 | 5.6 | 5.63 | 6.15 | 5.05 | +0.54% | 112 | 418,300 | 2,369,678 |
| 2018-07-05 | 5.6 | 5.6 | 5.6 | 5.6 | +1.08% | 1 | 100 | 560 |
| 2018-07-04 | 5.5 | 5.54 | 5.66 | 5.4 | +1.47% | 69 | 132,700 | 742,785 |
| 2018-07-03 | 5.28 | 5.46 | 5.46 | 5.28 | +1.87% | 48 | 41,500 | 225,282 |
| 2018-07-02 | 5.21 | 5.36 | 5.68 | 5.19 | +1.90% | 144 | 168,500 | 921,588 |
| 2018-06-29 | 5.21 | 5.26 | 5.37 | 5.12 | -1.68% | 89 | 80,200 | 420,039 |
| 2018-06-28 | 5.3 | 5.35 | 5.35 | 5.2 | +0.94% | 40 | 69,100 | 366,307 |
| 2018-06-27 | 5.38 | 5.3 | 5.38 | 5.27 | -1.49% | 21 | 85,600 | 453,835 |
| 2018-06-26 | 5.29 | 5.38 | 5.38 | 5.25 | +0.75% | 16 | 14,700 | 78,426 |
| 2018-06-25 | 5.32 | 5.34 | 5.42 | 5.2 | -0.19% | 38 | 49,500 | 263,732 |
| 2018-06-22 | 5.45 | 5.35 | 5.5 | 5.32 | -0.74% | 28 | 39,900 | 215,761 |
| 2018-06-21 | 5.28 | 5.39 | 5.46 | 5.15 | +2.28% | 74 | 128,800 | 692,012 |
| 2018-06-20 | 5.53 | 5.27 | 5.53 | 5.24 | -2.41% | 65 | 63,300 | 343,546 |
| 2018-06-19 | 5.45 | 5.4 | 5.55 | 5.4 | -1.28% | 60 | 149,400 | 819,652 |
| 2018-06-18 | 5.57 | 5.47 | 5.57 | 5.45 | -0.91% | 52 | 36,300 | 199,270 |
| 2018-06-15 | 5.61 | 5.52 | 5.61 | 5.5 | -1.60% | 47 | 141,000 | 782,747 |
| 2018-06-14 | 5.69 | 5.61 | 5.75 | 5.59 | -1.58% | 40 | 32,700 | 184,454 |
| 2018-06-13 | 5.69 | 5.7 | 5.78 | 5.63 | 0.00% | 35 | 64,300 | 366,934 |
| 2018-06-11 | 5.93 | 5.7 | 5.93 | 5.66 | +0.35% | 13 | 8,400 | 47,744 |
| 2018-06-09 | 5.63 | 5.68 | 5.68 | 5.61 | -0.35% | 11 | 12,600 | 71,033 |
| 2018-06-08 | 5.76 | 5.7 | 5.76 | 5.56 | -1.38% | 82 | 96,500 | 546,633 |
| 2018-06-07 | 5.74 | 5.78 | 5.81 | 5.67 | +1.05% | 76 | 304,400 | 1,754,286 |
| 2018-06-06 | 5.8 | 5.72 | 5.89 | 5.61 | -1.04% | 77 | 328,700 | 1,896,434 |
| 2018-06-05 | 5.57 | 5.78 | 5.79 | 5.57 | +2.30% | 86 | 290,400 | 1,662,214 |
| 2018-06-04 | 5.77 | 5.65 | 5.77 | 5.6 | -1.57% | 79 | 495,300 | 2,809,644 |
| 2018-06-01 | 5.72 | 5.74 | 5.75 | 5.7 | -0.35% | 30 | 24,200 | 138,275 |
| 2018-05-31 | 5.61 | 5.76 | 5.77 | 5.6 | +1.95% | 77 | 1,711,800 | 9,750,650 |
| 2018-05-30 | 5.72 | 5.65 | 5.8 | 5.51 | -1.74% | 143 | 418,000 | 2,379,127 |
| 2018-05-29 | 5.7 | 5.75 | 5.83 | 5.37 | +1.23% | 197 | 876,200 | 4,932,245 |
| 2018-05-28 | 5.78 | 5.68 | 5.81 | 5.65 | -2.91% | 130 | 542,100 | 3,096,489 |
| 2018-05-25 | 5.89 | 5.85 | 5.9 | 5.7 | -0.85% | 268 | 1,111,800 | 6,446,028 |
| 2018-05-24 | 5.85 | 5.9 | 5.98 | 5.8 | 0.00% | 107 | 659,300 | 3,891,234 |
| 2018-05-23 | 5.79 | 5.9 | 5.97 | 5.7 | +2.08% | 138 | 1,017,200 | 6,000,192 |
| 2018-05-22 | 5.78 | 5.78 | 5.81 | 5.57 | -1.70% | 214 | 6,238,300 | 35,506,076 |
| 2018-05-21 | 5.8 | 5.88 | 5.9 | 5.72 | -0.34% | 65 | 379,500 | 2,228,454 |
| 2018-05-18 | 5.77 | 5.9 | 5.9 | 5.67 | +3.15% | 128 | 953,800 | 5,456,626 |
| 2018-05-17 | 5.72 | 5.72 | 5.76 | 5.63 | -0.87% | 110 | 1,444,400 | 8,234,399 |
| 2018-05-16 | 5.88 | 5.77 | 5.88 | 5.66 | -1.54% | 101 | 522,300 | 3,021,203 |
| 2018-05-15 | 5.87 | 5.86 | 5.87 | 5.74 | -0.68% | 132 | 1,664,000 | 9,653,702 |
| 2018-05-14 | 5.65 | 5.9 | 5.98 | 5.59 | +4.61% | 188 | 368,400 | 2,150,887 |
| 2018-05-11 | 5.45 | 5.64 | 5.68 | 5.42 | +4.83% | 204 | 644,600 | 3,595,675 |
| 2018-05-10 | 5.26 | 5.38 | 5.45 | 5.15 | +2.09% | 153 | 177,600 | 950,046 |
| 2018-05-08 | 5.2 | 5.27 | 5.32 | 5.2 | +1.15% | 75 | 226,300 | 1,183,662 |
| 2018-05-07 | 5.22 | 5.21 | 5.22 | 5.2 | +0.19% | 34 | 77,500 | 403,315 |
| 2018-05-04 | 5.2 | 5.2 | 5.27 | 5.14 | 0.00% | 63 | 212,100 | 1,106,001 |
| 2018-05-03 | 5.21 | 5.2 | 5.24 | 5.15 | -0.48% | 30 | 118,000 | 613,317 |
| 2018-05-02 | 5.145 | 5.225 | 5.25 | 5.145 | +1.46% | 134 | 159,200 | 829,125 |
| 2018-04-30 | 5.11 | 5.15 | 5.24 | 5.1 | -1.15% | 24 | 19,600 | 100,514 |
| 2018-04-28 | 5.115 | 5.21 | 5.25 | 5.1 | +2.16% | 136 | 217,100 | 1,122,980 |
| 2018-04-27 | 5.105 | 5.1 | 5.115 | 5.05 | 0.00% | 64 | 477,300 | 2,433,996 |
| 2018-04-26 | 5.035 | 5.1 | 5.205 | 4.99 | -0.58% | 95 | 264,500 | 1,345,295 |
| 2018-04-25 | 5.16 | 5.13 | 5.16 | 5.065 | +0.59% | 71 | 706,400 | 3,603,181 |
| 2018-04-24 | 5.135 | 5.1 | 5.225 | 5.1 | -0.87% | 103 | 308,800 | 1,579,749 |
| 2018-04-23 | 5.18 | 5.145 | 5.18 | 5.05 | -1.34% | 161 | 223,800 | 1,143,105 |
| 2018-04-20 | 5.21 | 5.215 | 5.285 | 5.18 | +0.38% | 112 | 89,000 | 465,474 |
| 2018-04-19 | 5.36 | 5.195 | 5.36 | 5.19 | -2.26% | 91 | 233,500 | 1,233,757 |
| 2018-04-18 | 5.285 | 5.315 | 5.36 | 5.215 | +2.21% | 91 | 150,300 | 793,661 |
| 2018-04-17 | 5.165 | 5.2 | 5.29 | 5.12 | +0.48% | 122 | 209,700 | 1,099,788 |
| 2018-04-16 | 5.01 | 5.175 | 5.275 | 5.005 | +3.60% | 195 | 313,900 | 1,617,877 |
| 2018-04-13 | 4.995 | 4.995 | 5.1 | 4.8 | -0.10% | 159 | 307,900 | 1,532,885 |
| 2018-04-12 | 4.53 | 5 | 5.035 | 4.5 | +10.99% | 323 | 780,700 | 3,755,960 |
| 2018-04-11 | 4.43 | 4.505 | 4.98 | 4.31 | +1.35% | 536 | 1,779,300 | 8,040,609 |
| 2018-04-10 | 4.305 | 4.445 | 4.565 | 4.295 | +0.11% | 496 | 1,003,700 | 4,407,380 |
| 2018-04-09 | 5.2 | 4.44 | 5.2 | 4.3 | -14.62% | 1252 | 2,791,900 | 12,911,030 |
| 2018-04-06 | 5.2 | 5.2 | 5.27 | 5.17 | -0.86% | 432 | 4,893,600 | 25,443,996 |
| 2018-04-05 | 5.215 | 5.245 | 5.3 | 5.16 | +0.38% | 205 | 649,500 | 3,388,728 |
| 2018-04-04 | 5.3 | 5.225 | 5.3 | 5.18 | -0.29% | 167 | 223,500 | 1,167,455 |
| 2018-04-03 | 5.25 | 5.24 | 5.335 | 4.945 | -0.10% | 1845 | 6,326,100 | 32,505,563 |
| 2018-04-02 | 6.03 | 5.245 | 6.03 | 5.245 | -21.72% | 5366 | 15,481,800 | 83,774,934 |
| 2018-03-30 | 6.61 | 6.7 | 6.77 | 6.61 | -0.89% | 21 | 15,000 | 100,694 |
| 2018-03-29 | 6.525 | 6.76 | 6.955 | 6.325 | +2.04% | 157 | 132,400 | 871,274 |
| 2018-03-28 | 6.405 | 6.625 | 7.05 | 6.315 | +2.55% | 290 | 1,022,500 | 7,077,438 |
| 2018-03-27 | 6.405 | 6.46 | 6.48 | 6.4 | +0.47% | 45 | 23,900 | 153,404 |
| 2018-03-26 | 6.49 | 6.43 | 6.535 | 6.41 | -0.31% | 47 | 28,100 | 182,122 |
| 2018-03-23 | 6.72 | 6.45 | 6.79 | 6.31 | -4.09% | 248 | 835,500 | 5,378,501 |
| 2018-03-22 | 6.71 | 6.725 | 6.73 | 6.7 | +0.37% | 26 | 23,100 | 155,145 |
| 2018-03-21 | 6.755 | 6.7 | 6.865 | 6.65 | -2.47% | 69 | 49,300 | 332,122 |
| 2018-03-20 | 6.605 | 6.87 | 7.02 | 6.605 | -0.15% | 87 | 97,200 | 671,229 |
| 2018-03-19 | 6.475 | 6.88 | 7.085 | 6.45 | +6.42% | 138 | 130,400 | 886,130 |
| 2018-03-16 | 6.765 | 6.465 | 6.785 | 6.21 | -4.01% | 214 | 165,200 | 1,074,550 |
| 2018-03-15 | 6.87 | 6.735 | 6.875 | 6.7 | -1.68% | 90 | 83,600 | 565,785 |
| 2018-03-14 | 6.895 | 6.85 | 6.96 | 6.8 | -1.72% | 82 | 61,500 | 421,998 |
| 2018-03-13 | 6.935 | 6.97 | 7.01 | 6.875 | +0.22% | 45 | 38,100 | 263,416 |
| 2018-03-12 | 6.975 | 6.955 | 6.975 | 6.9 | +0.36% | 46 | 34,400 | 238,718 |
| 2018-03-09 | 6.895 | 6.93 | 6.995 | 6.86 | -0.14% | 51 | 19,300 | 133,275 |
| 2018-03-07 | 6.915 | 6.94 | 7.05 | 6.88 | -0.86% | 63 | 314,000 | 2,193,463 |
| 2018-03-06 | 6.925 | 7 | 7.075 | 6.925 | -0.64% | 39 | 67,300 | 471,045 |
| 2018-03-05 | 7.095 | 7.045 | 7.095 | 6.855 | +1.29% | 167 | 303,400 | 2,116,638 |
| 2018-03-02 | 7.075 | 6.955 | 7.095 | 6.865 | -0.57% | 89 | 180,500 | 1,257,000 |
| 2018-03-01 | 6.995 | 6.995 | 7.02 | 6.83 | 0.00% | 127 | 123,200 | 853,989 |
| 2018-02-28 | 7 | 6.995 | 7.085 | 6.865 | -0.71% | 52 | 50,600 | 351,381 |
| 2018-02-27 | 7.055 | 7.045 | 7.095 | 6.805 | +0.64% | 107 | 140,900 | 985,674 |
| 2018-02-26 | 7.23 | 7 | 7.23 | 6.955 | -2.51% | 133 | 409,500 | 2,867,920 |
| 2018-02-22 | 7.215 | 7.18 | 7.215 | 7.035 | +0.70% | 101 | 67,400 | 480,329 |
| 2018-02-21 | 7.1 | 7.13 | 7.14 | 7.1 | +0.64% | 29 | 25,500 | 181,877 |
| 2018-02-20 | 7.12 | 7.085 | 7.14 | 7.05 | -0.49% | 20 | 8,500 | 60,257 |
| 2018-02-19 | 6.89 | 7.12 | 7.19 | 6.89 | +3.26% | 138 | 1,858,700 | 13,021,671 |
| 2018-02-16 | 6.805 | 6.895 | 7.05 | 6.525 | +1.32% | 127 | 73,700 | 502,071 |
| 2018-02-15 | 7.06 | 6.805 | 7.11 | 6.7 | -2.79% | 176 | 636,900 | 4,411,284 |
| 2018-02-14 | 6.97 | 7 | 7 | 6.82 | +0.57% | 95 | 236,500 | 1,634,212 |
| 2018-02-13 | 7 | 6.96 | 7 | 6.9 | -0.57% | 155 | 472,100 | 3,292,502 |
| 2018-02-12 | 7.11 | 7 | 7.11 | 6.97 | -0.50% | 87 | 220,100 | 1,543,581 |
| 2018-02-09 | 7 | 7.035 | 7.165 | 6.835 | -0.50% | 207 | 1,173,100 | 8,211,205 |
| 2018-02-08 | 7.155 | 7.07 | 7.195 | 7.025 | -0.28% | 67 | 66,100 | 469,094 |
| 2018-02-07 | 7.095 | 7.09 | 7.15 | 6.95 | +0.85% | 85 | 73,400 | 518,226 |
| 2018-02-06 | 7.25 | 7.03 | 7.405 | 6.715 | -6.76% | 576 | 1,156,400 | 8,045,681 |
| 2018-02-05 | 7.615 | 7.54 | 7.63 | 7.415 | -1.82% | 114 | 180,700 | 1,359,614 |
| 2018-02-02 | 7.565 | 7.68 | 7.98 | 7.515 | -0.19% | 112 | 116,600 | 900,270 |
| 2018-02-01 | 7.79 | 7.695 | 7.79 | 7.5 | -0.45% | 158 | 175,900 | 1,341,523 |
| 2018-01-31 | 7.755 | 7.73 | 7.84 | 7.7 | -0.83% | 58 | 141,300 | 1,097,886 |
| 2018-01-30 | 7.885 | 7.795 | 7.97 | 7.735 | +0.32% | 140 | 242,300 | 1,905,618 |
| 2018-01-29 | 7.52 | 7.77 | 7.8 | 7.12 | +2.91% | 200 | 463,300 | 3,497,945 |
| 2018-01-26 | 7.5 | 7.55 | 7.665 | 7.355 | -0.72% | 136 | 291,600 | 2,204,820 |
| 2018-01-25 | 7.625 | 7.605 | 7.78 | 7.335 | 0.00% | 265 | 468,600 | 3,529,517 |
| 2018-01-24 | 7.9 | 7.605 | 8.155 | 7.525 | -3.73% | 347 | 1,143,700 | 9,131,352 |
| 2018-01-23 | 7.65 | 7.9 | 8.15 | 7.6 | +4.84% | 412 | 577,800 | 4,516,379 |
| 2018-01-22 | 7.345 | 7.535 | 7.6 | 7.345 | +3.22% | 240 | 516,800 | 3,880,005 |
| 2018-01-19 | 7.185 | 7.3 | 7.5 | 7.02 | +3.40% | 252 | 1,154,500 | 8,381,584 |
| 2018-01-18 | 7.04 | 7.06 | 7.22 | 6.995 | +1.36% | 82 | 136,900 | 974,468 |
| 2018-01-17 | 6.865 | 6.965 | 7.135 | 6.825 | -1.28% | 198 | 208,000 | 1,458,622 |
| 2018-01-16 | 6.66 | 7.055 | 7.285 | 6.66 | +4.91% | 432 | 1,522,400 | 10,616,132 |
| 2018-01-15 | 6.605 | 6.725 | 6.725 | 6.5 | +0.90% | 124 | 471,200 | 3,110,180 |
| 2018-01-12 | 6.62 | 6.665 | 6.71 | 6.595 | +0.60% | 86 | 145,500 | 971,647 |
| 2018-01-11 | 6.6 | 6.625 | 6.665 | 6.5 | +0.23% | 148 | 165,800 | 1,093,454 |
| 2018-01-10 | 6.29 | 6.61 | 6.7 | 6.24 | +5.59% | 451 | 2,888,500 | 18,128,134 |
| 2018-01-09 | 6.25 | 6.26 | 6.265 | 6.185 | +0.56% | 72 | 60,500 | 377,201 |
| 2018-01-05 | 6.05 | 6.225 | 6.255 | 6.025 | +3.49% | 228 | 148,100 | 914,032 |
| 2018-01-04 | 6.05 | 6.015 | 6.255 | 5.98 | -1.64% | 595 | 794,100 | 4,803,677 |
| 2018-01-03 | 6.005 | 6.115 | 6.27 | 5.975 | 0.00% | 390 | 135,700 | 827,263 |