Химпром
HIMCP
18.64 ₽ +0.22% ↑История котировок HIMCP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2017-12-29 | 5.53 | 5.6 | 5.8 | 5.46 | -5.41% | 52 | 135,000 | 751,980 |
| 2017-12-28 | 5.5 | 5.92 | 5.98 | 5.41 | +5.71% | 116 | 278,000 | 1,625,980 |
| 2017-12-27 | 5.61 | 5.6 | 5.63 | 5.6 | 0.00% | 5 | 20,000 | 112,180 |
| 2017-12-26 | 5.75 | 5.6 | 5.75 | 5.38 | +2.00% | 9 | 17,000 | 93,320 |
| 2017-12-25 | 5.57 | 5.49 | 5.78 | 5.4 | -0.18% | 12 | 14,000 | 77,940 |
| 2017-12-22 | 5.41 | 5.5 | 5.5 | 5.41 | +1.85% | 8 | 13,000 | 71,120 |
| 2017-12-21 | 5.47 | 5.4 | 5.5 | 5.1 | -1.10% | 59 | 82,000 | 433,510 |
| 2017-12-20 | 5.65 | 5.46 | 5.65 | 5.3 | -2.67% | 33 | 113,000 | 619,480 |
| 2017-12-19 | 5.62 | 5.61 | 5.62 | 5.61 | -0.71% | 4 | 6,000 | 33,710 |
| 2017-12-18 | 5.67 | 5.65 | 5.67 | 5.5 | -0.70% | 35 | 69,000 | 383,760 |
| 2017-12-15 | 5.94 | 5.69 | 5.94 | 5.65 | -1.04% | 23 | 48,000 | 274,170 |
| 2017-12-14 | 5.74 | 5.75 | 5.75 | 5.72 | -2.38% | 7 | 18,000 | 103,320 |
| 2017-12-13 | 5.82 | 5.89 | 5.99 | 5.79 | +2.61% | 15 | 23,000 | 135,080 |
| 2017-12-12 | 5.65 | 5.74 | 5.8 | 5.65 | -0.35% | 21 | 38,000 | 218,350 |
| 2017-12-11 | 5.63 | 5.76 | 5.8 | 5.63 | -0.52% | 7 | 8,000 | 45,930 |
| 2017-12-08 | 5.5 | 5.79 | 5.86 | 5.5 | -3.18% | 42 | 76,000 | 433,720 |
| 2017-12-07 | 6 | 5.98 | 6.1 | 5.93 | -0.17% | 37 | 112,000 | 671,130 |
| 2017-12-06 | 5.92 | 5.99 | 6 | 5.9 | +0.17% | 21 | 44,000 | 261,540 |
| 2017-12-05 | 5.86 | 5.98 | 5.99 | 5.81 | +0.67% | 10 | 19,000 | 111,680 |
| 2017-12-04 | 5.86 | 5.94 | 5.95 | 5.86 | -0.83% | 8 | 11,000 | 64,940 |
| 2017-12-01 | 5.77 | 5.99 | 6 | 5.77 | +1.18% | 8 | 11,000 | 65,490 |
| 2017-11-30 | 5.86 | 5.92 | 6.14 | 5.74 | +0.34% | 50 | 146,000 | 862,220 |
| 2017-11-29 | 5.88 | 5.9 | 6.15 | 5.84 | -1.67% | 18 | 23,000 | 137,070 |
| 2017-11-28 | 5.95 | 6 | 6 | 5.79 | +3.45% | 27 | 46,000 | 270,610 |
| 2017-11-27 | 5.77 | 5.8 | 5.96 | 5.77 | 0.00% | 18 | 44,000 | 258,640 |
| 2017-11-24 | 5.74 | 5.8 | 5.95 | 5.74 | -3.17% | 35 | 121,000 | 700,190 |
| 2017-11-23 | 5.8 | 5.99 | 5.99 | 5.79 | +1.70% | 8 | 11,000 | 64,510 |
| 2017-11-22 | 5.86 | 5.89 | 6.03 | 5.76 | -2.64% | 23 | 38,000 | 222,630 |
| 2017-11-21 | 5.74 | 6.05 | 6.05 | 5.74 | +2.72% | 6 | 8,000 | 47,340 |
| 2017-11-20 | 5.78 | 5.89 | 6.07 | 5.71 | +1.73% | 12 | 20,000 | 115,730 |
| 2017-11-17 | 5.57 | 5.79 | 5.89 | 5.57 | -1.70% | 27 | 100,000 | 582,720 |
| 2017-11-16 | 5.77 | 5.89 | 5.89 | 5.39 | +1.55% | 27 | 103,000 | 564,380 |
| 2017-11-15 | 5.73 | 5.8 | 6 | 5.63 | -4.13% | 9 | 11,000 | 63,480 |
| 2017-11-14 | 6.19 | 6.05 | 6.19 | 5.72 | +0.83% | 37 | 48,000 | 283,330 |
| 2017-11-13 | 6.04 | 6 | 6.2 | 6 | -0.66% | 19 | 43,000 | 260,790 |
| 2017-11-10 | 5.78 | 6.04 | 6.1 | 5.78 | -0.17% | 13 | 17,000 | 102,460 |
| 2017-11-09 | 6 | 6.05 | 6.15 | 5.8 | +4.13% | 32 | 45,000 | 269,430 |
| 2017-11-08 | 5.97 | 5.81 | 5.97 | 5.81 | +0.87% | 22 | 39,000 | 228,480 |
| 2017-11-07 | 5.75 | 5.76 | 5.9 | 5.75 | +2.86% | 27 | 42,000 | 244,110 |
| 2017-11-03 | 5.63 | 5.6 | 5.75 | 5.51 | +1.27% | 32 | 80,000 | 454,730 |
| 2017-11-02 | 5.74 | 5.53 | 5.74 | 5.49 | +0.55% | 28 | 40,000 | 221,770 |
| 2017-11-01 | 5.55 | 5.5 | 5.55 | 5.45 | -1.79% | 15 | 29,000 | 159,350 |
| 2017-10-31 | 5.6 | 5.6 | 5.72 | 5.5 | +0.18% | 17 | 54,000 | 305,370 |
| 2017-10-30 | 5.43 | 5.59 | 5.59 | 5.43 | +4.49% | 21 | 32,000 | 176,190 |
| 2017-10-27 | 5.49 | 5.35 | 5.59 | 5.35 | -0.93% | 24 | 36,000 | 195,110 |
| 2017-10-26 | 5.3 | 5.4 | 5.47 | 5.3 | +1.50% | 7 | 12,000 | 64,550 |
| 2017-10-25 | 5.43 | 5.32 | 5.5 | 5.32 | +0.38% | 23 | 34,000 | 182,210 |
| 2017-10-24 | 5.55 | 5.3 | 5.55 | 5.29 | -3.64% | 25 | 42,000 | 224,960 |
| 2017-10-23 | 5.42 | 5.5 | 5.7 | 5.21 | +0.73% | 72 | 192,000 | 1,035,030 |
| 2017-10-20 | 5.49 | 5.46 | 5.63 | 5.46 | -2.15% | 28 | 53,000 | 291,410 |
| 2017-10-19 | 5.51 | 5.58 | 5.6 | 5.42 | +0.54% | 22 | 34,000 | 186,510 |
| 2017-10-18 | 6.11 | 5.55 | 6.29 | 5.51 | -4.31% | 41 | 56,000 | 321,220 |
| 2017-10-17 | 5.75 | 5.8 | 6.54 | 5.62 | +1.40% | 95 | 147,000 | 867,970 |
| 2017-10-16 | 5.54 | 5.72 | 5.72 | 5.54 | +3.06% | 34 | 76,000 | 428,770 |
| 2017-10-13 | 5.6 | 5.55 | 5.62 | 5.42 | +2.59% | 23 | 34,000 | 188,610 |
| 2017-10-12 | 5.26 | 5.41 | 5.74 | 5.21 | +3.05% | 85 | 236,000 | 1,266,840 |
| 2017-10-11 | 5.21 | 5.25 | 5.28 | 5.15 | -0.76% | 14 | 25,000 | 130,100 |
| 2017-10-10 | 5.19 | 5.29 | 5.32 | 5.19 | +1.34% | 15 | 35,000 | 183,440 |
| 2017-10-09 | 5.2 | 5.22 | 5.32 | 5.15 | +0.97% | 25 | 49,000 | 256,550 |
| 2017-10-06 | 5.24 | 5.17 | 5.27 | 5.16 | -0.58% | 14 | 22,000 | 114,740 |
| 2017-10-05 | 5.21 | 5.2 | 5.21 | 5.2 | -0.38% | 2 | 2,000 | 10,410 |
| 2017-10-04 | 5.23 | 5.22 | 5.25 | 5.21 | -0.19% | 6 | 6,000 | 31,370 |
| 2017-10-03 | 5.29 | 5.23 | 5.29 | 5.12 | -0.57% | 6 | 7,000 | 36,780 |
| 2017-10-02 | 5.12 | 5.26 | 5.26 | 5.1 | +1.15% | 11 | 14,000 | 72,450 |
| 2017-09-29 | 5.27 | 5.2 | 5.31 | 5.2 | +1.56% | 8 | 11,000 | 58,030 |
| 2017-09-28 | 5.27 | 5.12 | 5.27 | 5.12 | -1.35% | 15 | 19,000 | 98,220 |
| 2017-09-27 | 5.22 | 5.19 | 5.22 | 5.15 | -1.89% | 6 | 9,000 | 46,580 |
| 2017-09-26 | 5.17 | 5.29 | 5.29 | 5.15 | +1.93% | 4 | 4,000 | 20,770 |
| 2017-09-25 | 5.3 | 5.19 | 5.3 | 5.19 | -2.26% | 9 | 20,000 | 105,330 |
| 2017-09-22 | 5.31 | 5.31 | 5.31 | 5.3 | +2.31% | 5 | 27,000 | 143,120 |
| 2017-09-21 | 5.32 | 5.19 | 5.32 | 5.19 | +1.37% | 6 | 6,000 | 31,680 |
| 2017-09-20 | 5.12 | 5.12 | 5.12 | 5.12 | -0.78% | 1 | 1,000 | 5,120 |
| 2017-09-19 | 5.05 | 5.16 | 5.23 | 5.04 | -0.39% | 16 | 29,000 | 150,790 |
| 2017-09-18 | 5.22 | 5.18 | 5.23 | 5.17 | -0.38% | 10 | 14,000 | 72,800 |
| 2017-09-15 | 5.2 | 5.2 | 5.2 | 5.2 | 0.00% | 2 | 2,000 | 10,400 |
| 2017-09-14 | 5.29 | 5.2 | 5.29 | 5.2 | -1.33% | 4 | 5,000 | 26,230 |
| 2017-09-13 | 5.2 | 5.27 | 5.27 | 5.18 | +1.74% | 11 | 17,000 | 88,980 |
| 2017-09-12 | 5.28 | 5.18 | 5.3 | 5.18 | -0.19% | 23 | 39,000 | 203,910 |
| 2017-09-11 | 5.19 | 5.19 | 5.33 | 5.18 | 0.00% | 17 | 19,000 | 99,560 |
| 2017-09-08 | 5.21 | 5.19 | 5.37 | 5.19 | -0.95% | 28 | 41,000 | 215,790 |
| 2017-09-07 | 5.19 | 5.24 | 5.24 | 5.13 | -0.57% | 18 | 24,000 | 124,450 |
| 2017-09-06 | 5.16 | 5.27 | 5.29 | 5.16 | +2.13% | 9 | 17,000 | 89,210 |
| 2017-09-05 | 5.41 | 5.16 | 5.41 | 5.16 | -1.71% | 14 | 14,000 | 73,670 |
| 2017-09-04 | 5.43 | 5.25 | 5.43 | 5.23 | +0.96% | 15 | 28,000 | 148,480 |
| 2017-09-01 | 5.2 | 5.2 | 5.37 | 5.2 | +1.76% | 11 | 21,000 | 109,910 |
| 2017-08-31 | 5.24 | 5.11 | 5.38 | 5.11 | -3.77% | 28 | 61,000 | 320,280 |
| 2017-08-30 | 5.6 | 5.31 | 5.6 | 5.13 | +4.12% | 12 | 12,000 | 63,050 |
| 2017-08-29 | 5.19 | 5.1 | 5.2 | 5.05 | -1.73% | 25 | 32,000 | 164,830 |
| 2017-08-28 | 5.25 | 5.19 | 5.25 | 5.19 | +1.76% | 3 | 3,000 | 15,690 |
| 2017-08-25 | 5.02 | 5.1 | 5.29 | 5.02 | +1.59% | 41 | 61,000 | 317,520 |
| 2017-08-24 | 5.28 | 5.02 | 5.3 | 5.02 | -1.57% | 20 | 36,000 | 184,620 |
| 2017-08-23 | 5.11 | 5.1 | 5.11 | 5.1 | 0.00% | 3 | 3,000 | 15,320 |
| 2017-08-22 | 5.3 | 5.1 | 5.89 | 5.01 | -0.97% | 185 | 454,000 | 2,473,620 |
| 2017-08-21 | 4.9 | 5.15 | 5.34 | 4.85 | +5.53% | 76 | 200,000 | 1,022,770 |
| 2017-08-18 | 4.98 | 4.88 | 5.02 | 4.88 | -2.20% | 16 | 32,000 | 157,970 |
| 2017-08-17 | 4.99 | 4.99 | 4.99 | 4.89 | +2.67% | 6 | 27,000 | 132,810 |
| 2017-08-16 | 4.99 | 4.86 | 4.99 | 4.86 | -3.38% | 33 | 94,000 | 460,460 |
| 2017-08-15 | 5.08 | 5.03 | 5.12 | 4.9 | +0.60% | 24 | 33,000 | 165,580 |
| 2017-08-14 | 4.88 | 5 | 5.38 | 4.88 | +2.04% | 59 | 104,000 | 535,380 |
| 2017-08-11 | 4.85 | 4.9 | 4.98 | 4.72 | -1.01% | 28 | 52,000 | 251,190 |
| 2017-08-10 | 4.88 | 4.95 | 5.08 | 4.88 | 0.00% | 18 | 19,000 | 94,700 |
| 2017-08-09 | 4.9 | 4.95 | 5.07 | 4.86 | +2.70% | 33 | 40,000 | 198,200 |
| 2017-08-08 | 4.99 | 4.82 | 4.99 | 4.78 | +0.42% | 20 | 24,000 | 118,090 |
| 2017-08-07 | 4.96 | 4.8 | 5.17 | 4.45 | -2.44% | 62 | 92,000 | 436,340 |
| 2017-08-04 | 4.71 | 4.92 | 4.92 | 4.71 | +2.93% | 5 | 5,000 | 24,130 |
| 2017-08-03 | 4.9 | 4.78 | 4.9 | 4.78 | -3.63% | 9 | 21,000 | 100,920 |
| 2017-08-02 | 5.02 | 4.96 | 5.02 | 4.8 | +4.20% | 12 | 16,000 | 78,900 |
| 2017-08-01 | 4.81 | 4.76 | 4.84 | 4.7 | -3.45% | 22 | 55,000 | 263,510 |
| 2017-07-31 | 5.12 | 4.93 | 5.44 | 4.9 | -2.57% | 96 | 180,000 | 934,130 |
| 2017-07-28 | 5.1 | 5.06 | 5.2 | 5.05 | -2.13% | 9 | 9,000 | 45,790 |
| 2017-07-27 | 5.4 | 5.17 | 5.4 | 5.17 | -0.58% | 24 | 30,000 | 158,600 |
| 2017-07-26 | 5.19 | 5.2 | 5.25 | 5.02 | +4.63% | 24 | 52,000 | 269,690 |
| 2017-07-25 | 5.12 | 4.97 | 5.18 | 4.97 | -1.19% | 21 | 34,000 | 171,160 |
| 2017-07-24 | 4.63 | 5.03 | 5.19 | 4.63 | +10.07% | 55 | 134,000 | 667,440 |
| 2017-07-21 | 4.58 | 4.57 | 4.73 | 4.57 | +0.22% | 12 | 13,000 | 60,010 |
| 2017-07-20 | 4.89 | 4.56 | 4.89 | 4.56 | -1.30% | 32 | 40,000 | 186,710 |
| 2017-07-19 | 4.8 | 4.62 | 4.8 | 4.62 | -1.70% | 14 | 34,000 | 158,540 |
| 2017-07-17 | 4.6 | 4.7 | 4.93 | 4.6 | +1.08% | 6 | 6,000 | 28,190 |
| 2017-07-14 | 4.59 | 4.65 | 4.65 | 4.59 | +1.09% | 2 | 3,000 | 13,830 |
| 2017-07-13 | 4.6 | 4.6 | 4.6 | 4.6 | +1.10% | 1 | 1,000 | 4,600 |
| 2017-07-12 | 5.04 | 4.55 | 5.04 | 4.5 | -2.99% | 40 | 45,000 | 208,660 |
| 2017-07-11 | 4.73 | 4.69 | 4.8 | 4.65 | -2.70% | 19 | 29,000 | 136,210 |
| 2017-07-10 | 5 | 4.82 | 5 | 4.68 | -4.93% | 20 | 31,000 | 150,530 |
| 2017-07-07 | 4.9 | 5.07 | 5.07 | 4.9 | +3.89% | 11 | 12,000 | 59,750 |
| 2017-07-06 | 5.1 | 4.88 | 5.1 | 4.88 | -0.41% | 15 | 18,000 | 90,300 |
| 2017-07-05 | 4.87 | 4.9 | 5.2 | 4.76 | +3.59% | 26 | 41,000 | 205,140 |
| 2017-07-04 | 4.87 | 4.73 | 4.87 | 4.73 | +1.28% | 8 | 9,000 | 43,070 |
| 2017-07-03 | 4.78 | 4.67 | 4.94 | 4.67 | -1.89% | 10 | 11,000 | 52,430 |
| 2017-06-29 | 4.75 | 4.76 | 4.77 | 4.72 | +0.21% | 16 | 20,000 | 95,220 |
| 2017-06-28 | 4.76 | 4.75 | 4.77 | 4.66 | +1.93% | 12 | 14,000 | 66,320 |
| 2017-06-27 | 4.58 | 4.66 | 4.67 | 4.54 | +3.33% | 13 | 19,000 | 86,930 |
| 2017-06-26 | 4.79 | 4.51 | 4.79 | 4.51 | -3.22% | 23 | 35,000 | 160,430 |
| 2017-06-23 | 4.56 | 4.66 | 5.33 | 4.5 | +5.19% | 21 | 32,000 | 146,390 |
| 2017-06-22 | 4.6 | 4.43 | 4.61 | 4.43 | -1.99% | 6 | 6,000 | 27,270 |
| 2017-06-21 | 4.58 | 4.52 | 4.6 | 4.52 | +0.67% | 6 | 7,000 | 32,020 |
| 2017-06-20 | 4.44 | 4.49 | 4.55 | 4.4 | +0.90% | 25 | 36,000 | 160,590 |
| 2017-06-19 | 4.59 | 4.45 | 4.6 | 4.45 | -1.33% | 16 | 19,000 | 86,690 |
| 2017-06-16 | 4.57 | 4.51 | 5.1 | 4.5 | -0.22% | 79 | 165,000 | 768,370 |
| 2017-06-15 | 4.58 | 4.52 | 4.66 | 4.4 | -1.74% | 72 | 122,000 | 552,730 |
| 2017-06-14 | 4.65 | 4.6 | 4.7 | 4.6 | -2.75% | 12 | 16,000 | 73,900 |
| 2017-06-13 | 4.78 | 4.73 | 4.8 | 4.7 | -0.42% | 14 | 28,000 | 132,210 |
| 2017-06-09 | 4.75 | 4.75 | 4.77 | 4.75 | -1.45% | 6 | 9,000 | 42,780 |
| 2017-06-08 | 4.81 | 4.82 | 4.92 | 4.7 | -0.21% | 26 | 38,000 | 180,760 |
| 2017-06-07 | 4.79 | 4.83 | 5 | 4.79 | +0.84% | 13 | 24,000 | 116,270 |
| 2017-06-06 | 4.71 | 4.79 | 4.83 | 4.7 | +0.21% | 7 | 8,000 | 38,060 |
| 2017-06-05 | 4.97 | 4.78 | 4.97 | 4.78 | -0.83% | 12 | 14,000 | 67,610 |
| 2017-06-02 | 4.85 | 4.82 | 5 | 4.71 | -3.60% | 28 | 29,000 | 139,320 |
| 2017-06-01 | 4.91 | 5 | 5.12 | 4.88 | 0.00% | 21 | 30,000 | 150,910 |
| 2017-05-31 | 5.01 | 5 | 5.14 | 4.9 | +0.40% | 37 | 62,000 | 314,340 |
| 2017-05-30 | 4.91 | 4.98 | 5.06 | 4.86 | +0.61% | 25 | 41,000 | 202,230 |
| 2017-05-29 | 5.28 | 4.95 | 5.29 | 4.77 | -2.75% | 114 | 145,000 | 723,460 |
| 2017-05-26 | 5.08 | 5.09 | 6.39 | 5 | +3.04% | 599 | 1,269,000 | 7,399,060 |
| 2017-05-25 | 4.9 | 4.94 | 5.36 | 4.75 | +5.11% | 25 | 43,000 | 211,100 |
| 2017-05-24 | 4.84 | 4.7 | 4.94 | 4.7 | -0.21% | 17 | 39,000 | 186,110 |
| 2017-05-23 | 4.69 | 4.71 | 5 | 4.6 | +2.39% | 30 | 73,000 | 346,250 |
| 2017-05-22 | 4.45 | 4.6 | 4.6 | 4.45 | +0.44% | 12 | 19,000 | 86,480 |
| 2017-05-19 | 4.65 | 4.58 | 4.65 | 4.57 | +1.33% | 5 | 12,000 | 54,950 |
| 2017-05-18 | 4.48 | 4.52 | 4.65 | 4.39 | +0.44% | 26 | 40,000 | 180,780 |
| 2017-05-17 | 4.51 | 4.5 | 4.65 | 4.21 | +1.58% | 50 | 85,000 | 373,230 |
| 2017-05-16 | 4.42 | 4.43 | 4.53 | 4.31 | -1.56% | 17 | 17,000 | 74,820 |
| 2017-05-15 | 4.67 | 4.5 | 4.67 | 4.5 | +1.12% | 19 | 20,000 | 90,830 |
| 2017-05-12 | 4.6 | 4.45 | 4.77 | 4.44 | -3.26% | 22 | 39,000 | 178,830 |
| 2017-05-11 | 4.67 | 4.6 | 4.7 | 4.41 | +1.77% | 27 | 48,000 | 218,140 |
| 2017-05-10 | 4.28 | 4.52 | 4.82 | 4.28 | -0.44% | 28 | 36,000 | 166,150 |
| 2017-05-05 | 4.49 | 4.54 | 4.68 | 4.43 | +0.44% | 20 | 23,000 | 103,440 |
| 2017-05-04 | 4.7 | 4.52 | 4.7 | 4.5 | -3.83% | 18 | 22,000 | 100,950 |
| 2017-05-03 | 4.72 | 4.7 | 4.78 | 4.46 | 0.00% | 8 | 8,000 | 37,430 |
| 2017-05-02 | 4.81 | 4.7 | 4.85 | 4.43 | +0.43% | 24 | 28,000 | 129,450 |
| 2017-04-28 | 4.6 | 4.68 | 4.69 | 4.36 | +3.77% | 45 | 70,000 | 314,860 |
| 2017-04-27 | 4.97 | 4.51 | 4.97 | 4.46 | -4.85% | 46 | 76,000 | 346,860 |
| 2017-04-26 | 4.83 | 4.74 | 4.94 | 4.62 | -2.07% | 31 | 38,000 | 181,510 |
| 2017-04-25 | 5.13 | 4.84 | 5.13 | 3.36 | -3.78% | 120 | 391,000 | 1,818,260 |
| 2017-04-24 | 4.98 | 5.03 | 5.17 | 4.98 | -1.37% | 8 | 9,000 | 45,380 |
| 2017-04-21 | 5.07 | 5.1 | 5.2 | 5.07 | +0.59% | 13 | 15,000 | 76,910 |
| 2017-04-20 | 5.22 | 5.07 | 5.22 | 4.96 | +1.00% | 18 | 19,000 | 95,640 |
| 2017-04-19 | 5.03 | 5.02 | 5.06 | 5.02 | -3.46% | 6 | 8,000 | 40,360 |
| 2017-04-18 | 5.05 | 5.2 | 5.2 | 5.05 | +0.97% | 3 | 3,000 | 15,350 |
| 2017-04-17 | 4.84 | 5.15 | 5.78 | 4.84 | +1.58% | 48 | 77,000 | 413,130 |
| 2017-04-14 | 4.86 | 5.07 | 5.24 | 4.86 | -0.20% | 25 | 36,000 | 182,000 |
| 2017-04-13 | 5.26 | 5.08 | 5.26 | 5.01 | -1.17% | 34 | 53,000 | 270,970 |
| 2017-04-12 | 5.28 | 5.14 | 5.44 | 5.12 | -6.55% | 55 | 156,000 | 819,010 |
| 2017-04-11 | 5.49 | 5.5 | 5.58 | 5.4 | 0.00% | 32 | 50,000 | 276,110 |
| 2017-04-10 | 5.71 | 5.5 | 5.85 | 5.33 | -5.01% | 48 | 84,000 | 465,700 |
| 2017-04-07 | 5.98 | 5.79 | 6 | 5.5 | -1.86% | 84 | 126,000 | 712,290 |
| 2017-04-06 | 6.02 | 5.9 | 6.14 | 5.86 | -2.80% | 44 | 66,000 | 392,540 |
| 2017-04-05 | 6.09 | 6.07 | 6.09 | 6.06 | -1.46% | 8 | 8,000 | 48,610 |
| 2017-04-04 | 6.09 | 6.16 | 6.16 | 6.02 | -0.16% | 20 | 155,000 | 938,440 |
| 2017-04-03 | 6.39 | 6.17 | 6.84 | 6.05 | -0.48% | 127 | 349,000 | 2,237,180 |
| 2017-03-31 | 5.99 | 6.2 | 6.33 | 5.99 | +3.16% | 44 | 84,000 | 518,730 |
| 2017-03-30 | 5.95 | 6.01 | 6.02 | 5.95 | -0.66% | 6 | 7,000 | 41,870 |
| 2017-03-29 | 6.07 | 6.05 | 6.07 | 5.94 | +0.17% | 4 | 4,000 | 24,130 |
| 2017-03-28 | 5.86 | 6.04 | 6.04 | 5.86 | +1.00% | 25 | 31,000 | 184,990 |
| 2017-03-27 | 5.9 | 5.98 | 5.98 | 5.85 | -0.17% | 12 | 21,000 | 124,090 |
| 2017-03-24 | 6 | 5.99 | 6.02 | 5.9 | 0.00% | 13 | 19,000 | 113,580 |
| 2017-03-23 | 6.05 | 5.99 | 6.05 | 5.9 | +0.67% | 13 | 18,000 | 107,110 |
| 2017-03-22 | 6.08 | 5.95 | 6.1 | 5.75 | +0.34% | 52 | 181,000 | 1,079,900 |
| 2017-03-21 | 6.06 | 5.93 | 6.16 | 5.92 | -4.20% | 55 | 82,000 | 492,070 |
| 2017-03-20 | 6.06 | 6.19 | 6.19 | 6 | +1.64% | 18 | 41,000 | 248,420 |
| 2017-03-17 | 6.27 | 6.09 | 6.27 | 6 | -2.25% | 45 | 90,000 | 543,550 |
| 2017-03-16 | 6.46 | 6.23 | 6.46 | 6.1 | -1.11% | 45 | 84,000 | 520,630 |
| 2017-03-15 | 6.29 | 6.3 | 6.32 | 6.18 | +1.61% | 12 | 32,000 | 198,830 |
| 2017-03-14 | 6.1 | 6.2 | 6.34 | 6.1 | -0.48% | 23 | 27,000 | 168,500 |
| 2017-03-13 | 6.16 | 6.23 | 6.3 | 6.14 | -0.48% | 24 | 32,000 | 198,670 |
| 2017-03-10 | 5.49 | 6.26 | 6.26 | 5.45 | +7.93% | 61 | 97,000 | 583,930 |
| 2017-03-09 | 6.2 | 5.8 | 6.37 | 5.6 | -10.63% | 123 | 235,000 | 1,397,230 |
| 2017-03-07 | 6.56 | 6.49 | 6.56 | 6.26 | -0.31% | 58 | 84,000 | 537,340 |
| 2017-03-06 | 6.23 | 6.51 | 7.18 | 6.23 | +3.50% | 96 | 217,000 | 1,433,770 |
| 2017-03-03 | 6.32 | 6.29 | 6.4 | 6.12 | -2.78% | 69 | 104,000 | 647,660 |
| 2017-03-02 | 6.64 | 6.47 | 6.84 | 6.38 | -0.92% | 68 | 157,000 | 1,043,400 |
| 2017-03-01 | 6.89 | 6.53 | 7.05 | 6.35 | -3.55% | 106 | 319,000 | 2,110,730 |
| 2017-02-28 | 6.89 | 6.77 | 6.89 | 6.4 | -1.74% | 46 | 108,000 | 722,160 |
| 2017-02-27 | 6.87 | 6.89 | 6.98 | 6.63 | -1.57% | 49 | 103,000 | 695,580 |
| 2017-02-24 | 7 | 7 | 7 | 6.75 | +1.30% | 39 | 71,000 | 487,270 |
| 2017-02-22 | 7.32 | 6.91 | 7.32 | 6.91 | -4.43% | 21 | 34,000 | 238,530 |
| 2017-02-21 | 7.4 | 7.23 | 7.45 | 7.01 | +1.12% | 39 | 89,000 | 643,480 |
| 2017-02-20 | 7.15 | 7.15 | 7.5 | 7.06 | +0.85% | 30 | 39,000 | 285,740 |
| 2017-02-17 | 7.57 | 7.09 | 7.57 | 6.95 | -3.27% | 131 | 252,000 | 1,788,560 |
| 2017-02-16 | 7.7 | 7.33 | 8.49 | 7.2 | -4.68% | 107 | 184,000 | 1,403,530 |
| 2017-02-15 | 7.42 | 7.69 | 8.12 | 7.35 | +2.81% | 55 | 90,000 | 700,320 |
| 2017-02-14 | 7.4 | 7.48 | 7.65 | 7.18 | +1.22% | 66 | 107,000 | 799,700 |
| 2017-02-13 | 7.9 | 7.39 | 7.9 | 7.05 | -7.97% | 81 | 220,000 | 1,613,480 |
| 2017-02-10 | 8.2 | 8.03 | 8.2 | 7.6 | -4.29% | 157 | 363,000 | 2,877,050 |
| 2017-02-09 | 7.2 | 8.39 | 8.68 | 7.2 | +13.69% | 506 | 896,000 | 7,349,820 |
| 2017-02-08 | 6.97 | 7.38 | 7.38 | 6.97 | +5.88% | 65 | 121,000 | 876,700 |
| 2017-02-07 | 6.95 | 6.97 | 6.99 | 6.82 | +2.65% | 16 | 18,000 | 124,930 |
| 2017-02-06 | 6.6 | 6.79 | 6.85 | 6.6 | -0.15% | 47 | 219,000 | 1,471,170 |
| 2017-02-03 | 6.71 | 6.8 | 6.9 | 6.5 | -3.82% | 83 | 165,000 | 1,097,350 |
| 2017-02-02 | 6.66 | 7.07 | 7.07 | 6.66 | +1.29% | 13 | 22,000 | 152,650 |
| 2017-02-01 | 7 | 6.98 | 7 | 6.79 | +0.43% | 20 | 29,000 | 200,650 |
| 2017-01-31 | 7.25 | 6.95 | 7.3 | 6.75 | -4.40% | 65 | 111,000 | 775,970 |
| 2017-01-30 | 6.5 | 7.27 | 7.54 | 6.5 | +12.54% | 180 | 296,000 | 2,088,790 |
| 2017-01-27 | 6.34 | 6.46 | 6.47 | 6.25 | +2.05% | 21 | 26,000 | 165,350 |
| 2017-01-26 | 6.31 | 6.33 | 6.33 | 6.26 | -1.09% | 19 | 21,000 | 131,920 |
| 2017-01-25 | 6.42 | 6.4 | 6.43 | 6.25 | -0.78% | 32 | 51,000 | 321,620 |
| 2017-01-24 | 6.21 | 6.45 | 6.53 | 6.2 | +3.86% | 59 | 92,000 | 589,610 |
| 2017-01-23 | 6.35 | 6.21 | 6.35 | 6.17 | +0.16% | 22 | 23,000 | 143,620 |
| 2017-01-20 | 6.35 | 6.2 | 6.35 | 6.18 | -0.96% | 41 | 85,000 | 529,640 |
| 2017-01-19 | 6.26 | 6.26 | 6.37 | 6.25 | +1.29% | 28 | 78,000 | 490,030 |
| 2017-01-18 | 6.3 | 6.18 | 6.35 | 6.15 | -2.37% | 35 | 65,000 | 407,460 |
| 2017-01-17 | 6.23 | 6.33 | 6.34 | 6.12 | +2.59% | 27 | 48,000 | 301,990 |
| 2017-01-16 | 6.26 | 6.17 | 6.55 | 6.1 | -3.59% | 113 | 168,000 | 1,048,600 |
| 2017-01-13 | 6.55 | 6.4 | 6.57 | 6.2 | -0.78% | 68 | 113,000 | 721,980 |
| 2017-01-12 | 6.65 | 6.45 | 6.67 | 6.32 | -3.15% | 50 | 79,000 | 514,470 |
| 2017-01-11 | 6.55 | 6.66 | 6.69 | 6.55 | +0.30% | 10 | 12,000 | 79,580 |
| 2017-01-10 | 6.42 | 6.64 | 6.65 | 6.4 | +3.43% | 27 | 61,000 | 399,550 |
| 2017-01-09 | 6.58 | 6.42 | 6.7 | 6.33 | -2.87% | 80 | 131,000 | 853,790 |
| 2017-01-06 | 6.87 | 6.61 | 6.88 | 6.61 | -5.97% | 27 | 37,000 | 250,930 |
| 2017-01-05 | 6.81 | 7.03 | 7.03 | 6.8 | +1.88% | 3 | 5,000 | 34,250 |
| 2017-01-04 | 7 | 6.9 | 7 | 6.9 | -1.29% | 3 | 3,000 | 20,900 |
| 2017-01-03 | 7.01 | 6.99 | 7.01 | 6.6 | 0.00% | 19 | 25,000 | 170,250 |