Химпром
HIMCP
18.64 ₽ +0.22% ↑История котировок HIMCP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2018-12-29 | 5.92 | 6.04 | 6.22 | 5.82 | +1.68% | 21 | 23,000 | 137,280 |
| 2018-12-28 | 5.98 | 5.94 | 6 | 5.94 | +0.68% | 5 | 11,000 | 65,760 |
| 2018-12-27 | 5.96 | 5.9 | 5.98 | 5.9 | -1.34% | 10 | 12,000 | 71,540 |
| 2018-12-26 | 6.06 | 5.98 | 6.1 | 5.98 | -0.33% | 7 | 10,000 | 60,000 |
| 2018-12-25 | 6.06 | 6 | 6.12 | 5.66 | -0.99% | 28 | 41,000 | 241,700 |
| 2018-12-24 | 6.02 | 6.06 | 6.06 | 5.92 | +0.33% | 9 | 12,000 | 72,320 |
| 2018-12-21 | 6.06 | 6.04 | 6.12 | 6.02 | -0.33% | 12 | 25,000 | 152,040 |
| 2018-12-20 | 6.12 | 6.06 | 6.12 | 6.02 | -0.98% | 4 | 4,000 | 24,320 |
| 2018-12-19 | 6.1 | 6.12 | 6.18 | 6 | -1.29% | 17 | 38,000 | 230,380 |
| 2018-12-18 | 6.2 | 6.2 | 6.2 | 6.1 | 0.00% | 6 | 7,000 | 43,160 |
| 2018-12-17 | 6.12 | 6.2 | 6.2 | 6.12 | +1.64% | 2 | 2,000 | 12,320 |
| 2018-12-14 | 6.22 | 6.1 | 6.22 | 6.08 | -1.61% | 10 | 11,000 | 67,360 |
| 2018-12-13 | 6.2 | 6.2 | 6.28 | 6.2 | +1.64% | 7 | 25,000 | 155,200 |
| 2018-12-12 | 6.34 | 6.1 | 6.38 | 6.1 | -1.61% | 7 | 8,000 | 50,140 |
| 2018-12-11 | 6.08 | 6.2 | 6.34 | 6.08 | -0.64% | 11 | 16,000 | 99,500 |
| 2018-12-10 | 6.12 | 6.24 | 6.32 | 5.94 | -4.59% | 84 | 116,000 | 711,260 |
| 2018-12-07 | 6.46 | 6.54 | 6.62 | 6.24 | +3.15% | 72 | 110,000 | 705,680 |
| 2018-12-06 | 6.4 | 6.34 | 6.52 | 6.24 | +1.60% | 25 | 27,000 | 171,780 |
| 2018-12-05 | 6.24 | 6.24 | 6.68 | 6.1 | +2.30% | 28 | 35,000 | 220,160 |
| 2018-12-04 | 6.2 | 6.1 | 6.24 | 5.9 | +1.33% | 29 | 60,000 | 369,140 |
| 2018-12-03 | 6.26 | 6.02 | 6.26 | 6 | +0.33% | 28 | 65,000 | 393,940 |
| 2018-11-29 | 6.18 | 6 | 6.18 | 5.96 | -1.96% | 20 | 30,000 | 181,660 |
| 2018-11-28 | 6 | 6.12 | 6.12 | 6 | +1.66% | 10 | 94,000 | 566,940 |
| 2018-11-27 | 6.24 | 6.02 | 6.24 | 5.96 | +0.33% | 13 | 22,000 | 133,280 |
| 2018-11-26 | 6.2 | 6 | 6.2 | 5.62 | -4.46% | 64 | 120,000 | 718,400 |
| 2018-11-23 | 6.3 | 6.28 | 6.36 | 6.14 | -1.88% | 16 | 20,000 | 125,180 |
| 2018-11-22 | 6.4 | 6.4 | 6.4 | 6.4 | 0.00% | 1 | 1,000 | 6,400 |
| 2018-11-21 | 6.56 | 6.4 | 6.56 | 6.4 | -2.14% | 7 | 19,000 | 123,240 |
| 2018-11-19 | 6.58 | 6.54 | 6.66 | 6.48 | -3.25% | 24 | 39,000 | 255,160 |
| 2018-11-16 | 6.66 | 6.76 | 6.8 | 6.58 | -0.29% | 13 | 18,000 | 119,660 |
| 2018-11-15 | 6.76 | 6.78 | 6.86 | 6.74 | +3.04% | 10 | 15,000 | 101,580 |
| 2018-11-14 | 6.54 | 6.58 | 6.82 | 6.5 | +0.92% | 19 | 35,000 | 234,680 |
| 2018-11-13 | 6.66 | 6.52 | 6.66 | 6.52 | -2.10% | 7 | 7,000 | 46,140 |
| 2018-11-12 | 6.6 | 6.66 | 6.66 | 6.6 | +2.46% | 9 | 19,000 | 125,760 |
| 2018-11-09 | 6.5 | 6.5 | 6.5 | 6.5 | +0.93% | 1 | 2,000 | 13,000 |
| 2018-11-08 | 6.46 | 6.44 | 6.7 | 6.3 | -0.31% | 35 | 62,000 | 405,360 |
| 2018-11-07 | 6.34 | 6.46 | 6.68 | 6.34 | +1.57% | 20 | 48,000 | 312,580 |
| 2018-11-06 | 6.2 | 6.36 | 6.5 | 6.2 | +1.60% | 32 | 52,000 | 331,700 |
| 2018-11-02 | 6.38 | 6.26 | 6.4 | 6.22 | -0.63% | 17 | 20,000 | 126,200 |
| 2018-11-01 | 6.24 | 6.3 | 6.38 | 6.24 | +2.94% | 8 | 8,000 | 50,440 |
| 2018-10-31 | 6.12 | 6.12 | 6.3 | 6.1 | -0.65% | 11 | 11,000 | 68,260 |
| 2018-10-30 | 6.12 | 6.16 | 6.3 | 6.04 | +0.65% | 20 | 21,000 | 129,380 |
| 2018-10-29 | 6.26 | 6.12 | 6.3 | 6 | -4.38% | 43 | 57,000 | 347,840 |
| 2018-10-26 | 6.36 | 6.4 | 6.62 | 6.26 | 0.00% | 42 | 75,000 | 480,220 |
| 2018-10-25 | 6.52 | 6.4 | 6.64 | 6.2 | -2.14% | 68 | 86,000 | 548,960 |
| 2018-10-24 | 6.82 | 6.54 | 6.98 | 6.54 | -6.57% | 53 | 91,000 | 605,940 |
| 2018-10-23 | 6.8 | 7 | 7 | 6.76 | +3.55% | 10 | 11,000 | 75,640 |
| 2018-10-22 | 7.02 | 6.76 | 7.02 | 6.02 | -2.59% | 45 | 63,000 | 429,020 |
| 2018-10-19 | 6.94 | 6.94 | 6.96 | 6.94 | -0.57% | 4 | 7,000 | 48,640 |
| 2018-10-18 | 7.04 | 6.98 | 7.04 | 6.8 | -0.29% | 13 | 17,000 | 118,020 |
| 2018-10-17 | 6.92 | 7 | 7 | 6.92 | +0.29% | 3 | 3,000 | 20,920 |
| 2018-10-16 | 6.88 | 6.98 | 6.98 | 6.8 | +0.58% | 7 | 9,000 | 62,020 |
| 2018-10-15 | 6.94 | 6.94 | 7.06 | 6.94 | -0.57% | 11 | 13,000 | 90,640 |
| 2018-10-12 | 6.88 | 6.98 | 6.98 | 6.88 | +0.87% | 4 | 5,000 | 34,700 |
| 2018-10-11 | 6.92 | 6.92 | 7.5 | 6.56 | +1.17% | 29 | 38,000 | 270,640 |
| 2018-10-10 | 7.06 | 6.84 | 7.18 | 6.8 | -1.44% | 23 | 32,000 | 223,020 |
| 2018-10-09 | 6.88 | 6.94 | 7 | 6.84 | 0.00% | 11 | 12,000 | 82,880 |
| 2018-10-08 | 7 | 6.94 | 7 | 6.82 | 0.00% | 12 | 16,000 | 110,700 |
| 2018-10-05 | 7.3 | 6.94 | 7.3 | 6.94 | +1.17% | 16 | 37,000 | 258,820 |
| 2018-10-04 | 6.94 | 6.86 | 7.08 | 6.7 | -0.58% | 69 | 100,000 | 693,180 |
| 2018-10-03 | 6.82 | 6.9 | 7 | 6.7 | +0.58% | 48 | 65,000 | 442,920 |
| 2018-10-02 | 6.76 | 6.86 | 7.04 | 6.5 | 0.00% | 47 | 73,000 | 501,560 |
| 2018-10-01 | 6.52 | 6.86 | 6.86 | 6.52 | +4.57% | 28 | 33,000 | 222,580 |
| 2018-09-28 | 7.02 | 6.56 | 7.1 | 6.22 | -7.61% | 75 | 135,000 | 891,200 |
| 2018-09-27 | 6.98 | 7.1 | 7.1 | 6.98 | -0.84% | 10 | 10,000 | 70,280 |
| 2018-09-26 | 7.24 | 7.16 | 7.3 | 7.04 | 0.00% | 23 | 34,000 | 245,260 |
| 2018-09-25 | 7.68 | 7.16 | 7.68 | 7.1 | -7.25% | 51 | 87,000 | 635,880 |
| 2018-09-24 | 7.76 | 7.72 | 7.78 | 7.62 | -0.77% | 18 | 24,000 | 184,880 |
| 2018-09-21 | 7.78 | 7.78 | 7.78 | 7.78 | +0.26% | 1 | 3,000 | 23,340 |
| 2018-09-20 | 7.76 | 7.76 | 7.76 | 7.76 | 0.00% | 10 | 29,000 | 225,040 |
| 2018-09-19 | 7.86 | 7.76 | 7.94 | 7.76 | -1.77% | 9 | 12,000 | 93,980 |
| 2018-09-18 | 7.92 | 7.9 | 7.92 | 7.9 | -1.00% | 4 | 4,000 | 31,640 |
| 2018-09-17 | 8.16 | 7.98 | 8.16 | 7.84 | -0.25% | 8 | 41,000 | 333,120 |
| 2018-09-14 | 8 | 8 | 8.1 | 8 | -0.50% | 5 | 15,000 | 120,140 |
| 2018-09-13 | 8.04 | 8.04 | 8.3 | 7.74 | 0.00% | 11 | 13,000 | 104,420 |
| 2018-09-12 | 7.8 | 8.04 | 8.1 | 7.8 | +1.77% | 18 | 41,000 | 327,300 |
| 2018-09-11 | 8 | 7.9 | 8.28 | 7.9 | -0.50% | 47 | 126,000 | 1,014,500 |
| 2018-09-10 | 7.72 | 7.94 | 8 | 7.72 | +2.06% | 24 | 35,000 | 276,780 |
| 2018-09-07 | 7.74 | 7.78 | 7.88 | 7.52 | +2.64% | 25 | 42,000 | 323,780 |
| 2018-09-06 | 7.44 | 7.58 | 7.8 | 7.42 | +6.16% | 41 | 122,000 | 928,220 |
| 2018-09-05 | 6.92 | 7.14 | 7.64 | 6.9 | +2.00% | 49 | 117,000 | 859,940 |
| 2018-09-04 | 7.1 | 7 | 7.1 | 6.88 | -1.41% | 8 | 17,000 | 118,940 |
| 2018-09-03 | 6.8 | 7.1 | 7.1 | 6.8 | +8.90% | 27 | 39,000 | 272,400 |
| 2018-08-31 | 6.88 | 6.52 | 6.9 | 6.52 | -4.12% | 7 | 8,000 | 54,060 |
| 2018-08-30 | 6.5 | 6.8 | 6.9 | 6.44 | +4.62% | 12 | 13,000 | 87,000 |
| 2018-08-29 | 6.52 | 6.5 | 6.52 | 6.28 | -1.22% | 20 | 40,000 | 256,020 |
| 2018-08-28 | 6.5 | 6.58 | 6.66 | 6.2 | +1.23% | 22 | 37,000 | 237,320 |
| 2018-08-27 | 6.56 | 6.5 | 6.64 | 6.5 | -4.13% | 7 | 8,000 | 52,520 |
| 2018-08-24 | 6.8 | 6.78 | 6.8 | 6.4 | -1.45% | 30 | 38,000 | 248,140 |
| 2018-08-22 | 6.92 | 6.88 | 6.92 | 6.88 | -0.29% | 6 | 17,000 | 117,180 |
| 2018-08-21 | 6.88 | 6.9 | 7 | 6.88 | +1.47% | 6 | 6,000 | 41,540 |
| 2018-08-20 | 6.7 | 6.8 | 6.8 | 6.7 | -0.29% | 2 | 2,000 | 13,500 |
| 2018-08-17 | 7.14 | 6.82 | 7.3 | 6.82 | +0.89% | 6 | 6,000 | 41,980 |
| 2018-08-16 | 6.88 | 6.76 | 6.98 | 6.5 | -1.17% | 13 | 21,000 | 141,680 |
| 2018-08-15 | 6.9 | 6.84 | 6.9 | 6.84 | -0.58% | 3 | 7,000 | 48,040 |
| 2018-08-14 | 6.86 | 6.88 | 6.88 | 6.8 | +1.47% | 9 | 14,000 | 96,080 |
| 2018-08-13 | 6.48 | 6.78 | 6.78 | 6.44 | +4.63% | 13 | 25,000 | 163,320 |
| 2018-08-10 | 6.8 | 6.48 | 6.8 | 6.48 | -4.71% | 10 | 14,000 | 91,860 |
| 2018-08-09 | 6.72 | 6.8 | 6.8 | 6.34 | +0.59% | 28 | 44,000 | 289,300 |
| 2018-08-08 | 6.74 | 6.76 | 6.86 | 6.68 | +0.60% | 14 | 20,000 | 134,880 |
| 2018-08-07 | 6.74 | 6.72 | 6.74 | 6.7 | -0.30% | 7 | 20,000 | 134,320 |
| 2018-08-06 | 6.84 | 6.74 | 6.84 | 6.74 | -0.59% | 11 | 13,000 | 88,040 |
| 2018-08-03 | 6.72 | 6.78 | 8 | 6.68 | +0.59% | 37 | 60,000 | 417,100 |
| 2018-08-02 | 6.7 | 6.74 | 6.74 | 6.68 | 0.00% | 13 | 40,000 | 268,260 |
| 2018-08-01 | 7 | 6.74 | 7 | 6.68 | 0.00% | 10 | 17,000 | 114,300 |
| 2018-07-31 | 6.75 | 6.74 | 6.75 | 6.73 | -0.15% | 3 | 3,000 | 20,220 |
| 2018-07-30 | 6.76 | 6.75 | 6.76 | 6.75 | -0.74% | 2 | 3,000 | 20,270 |
| 2018-07-27 | 6.88 | 6.8 | 6.9 | 6.8 | +1.49% | 4 | 11,000 | 75,620 |
| 2018-07-26 | 6.73 | 6.7 | 6.73 | 6.7 | -2.33% | 7 | 19,000 | 127,570 |
| 2018-07-25 | 6.86 | 6.86 | 6.86 | 6.86 | +1.33% | 1 | 1,000 | 6,860 |
| 2018-07-24 | 6.95 | 6.77 | 6.95 | 6.7 | -1.17% | 13 | 16,000 | 108,210 |
| 2018-07-23 | 6.77 | 6.85 | 6.85 | 6.77 | +2.24% | 2 | 4,000 | 27,160 |
| 2018-07-20 | 6.78 | 6.7 | 6.78 | 6.7 | -3.18% | 12 | 13,000 | 87,560 |
| 2018-07-19 | 6.92 | 6.92 | 6.93 | 6.77 | +0.44% | 27 | 36,000 | 246,760 |
| 2018-07-18 | 6.88 | 6.89 | 6.91 | 6.86 | +0.88% | 12 | 18,000 | 124,030 |
| 2018-07-17 | 6.94 | 6.83 | 6.94 | 6.77 | +0.44% | 8 | 9,000 | 61,620 |
| 2018-07-16 | 6.8 | 6.8 | 6.8 | 6.8 | +0.44% | 1 | 1,000 | 6,800 |
| 2018-07-13 | 6.96 | 6.77 | 6.96 | 6.68 | -1.17% | 6 | 7,000 | 47,230 |
| 2018-07-12 | 6.78 | 6.85 | 6.89 | 6.78 | +0.74% | 3 | 4,000 | 27,300 |
| 2018-07-11 | 6.93 | 6.8 | 6.93 | 6.8 | -1.45% | 5 | 6,000 | 41,060 |
| 2018-07-06 | 6.76 | 6.9 | 6.9 | 6.75 | -0.14% | 6 | 17,000 | 116,540 |
| 2018-07-05 | 6.82 | 6.91 | 6.91 | 6.8 | +1.17% | 3 | 3,000 | 20,530 |
| 2018-07-04 | 6.61 | 6.83 | 6.85 | 6.61 | -0.73% | 6 | 7,000 | 47,570 |
| 2018-07-03 | 6.81 | 6.88 | 6.89 | 6.1 | +1.33% | 69 | 116,000 | 760,360 |
| 2018-07-02 | 7 | 6.79 | 7 | 6.79 | -1.88% | 21 | 35,000 | 240,180 |
| 2018-06-29 | 6.92 | 6.92 | 6.92 | 6.82 | +1.62% | 5 | 7,000 | 48,100 |
| 2018-06-28 | 6.81 | 6.81 | 6.81 | 6.81 | -2.71% | 1 | 1,000 | 6,810 |
| 2018-06-27 | 7 | 7 | 7.1 | 6.99 | +0.14% | 10 | 32,000 | 224,070 |
| 2018-06-26 | 6.99 | 6.99 | 6.99 | 6.99 | +0.87% | 1 | 1,000 | 6,990 |
| 2018-06-25 | 6.94 | 6.93 | 6.94 | 6.66 | -1.00% | 5 | 5,000 | 34,390 |
| 2018-06-22 | 7 | 7 | 7 | 7 | 0.00% | 1 | 1,000 | 7,000 |
| 2018-06-21 | 6.7 | 7 | 7 | 6.7 | +4.17% | 5 | 10,000 | 68,440 |
| 2018-06-20 | 6.71 | 6.72 | 6.76 | 6.71 | -1.18% | 6 | 6,000 | 40,390 |
| 2018-06-19 | 6.71 | 6.8 | 6.89 | 6.71 | 0.00% | 11 | 11,000 | 74,530 |
| 2018-06-18 | 6.78 | 6.8 | 6.8 | 6.78 | -1.45% | 3 | 5,000 | 33,980 |
| 2018-06-15 | 6.88 | 6.9 | 6.96 | 6.75 | -1.43% | 9 | 15,000 | 103,430 |
| 2018-06-14 | 7.01 | 7 | 7.01 | 6.99 | -1.13% | 3 | 3,000 | 21,000 |
| 2018-06-13 | 7.08 | 7.08 | 7.08 | 7.08 | +1.87% | 1 | 1,000 | 7,080 |
| 2018-06-09 | 6.95 | 6.95 | 6.95 | 6.95 | 0.00% | 2 | 3,000 | 20,850 |
| 2018-06-08 | 7.04 | 6.95 | 7.04 | 6.95 | +2.96% | 2 | 2,000 | 13,990 |
| 2018-06-07 | 6.76 | 6.75 | 6.76 | 6.75 | -2.17% | 2 | 2,000 | 13,510 |
| 2018-06-06 | 6.91 | 6.9 | 6.91 | 6.89 | +0.58% | 12 | 21,000 | 144,900 |
| 2018-06-05 | 7.09 | 6.86 | 7.09 | 6.84 | -3.11% | 48 | 90,000 | 625,220 |
| 2018-06-04 | 7.15 | 7.08 | 7.19 | 6.93 | -0.98% | 23 | 48,000 | 338,290 |
| 2018-06-01 | 7.12 | 7.15 | 7.15 | 7.12 | +0.42% | 2 | 2,000 | 14,270 |
| 2018-05-31 | 6.95 | 7.12 | 7.15 | 6.95 | +3.49% | 11 | 17,000 | 120,240 |
| 2018-05-30 | 6.76 | 6.88 | 6.88 | 6.76 | +0.44% | 11 | 21,000 | 144,110 |
| 2018-05-29 | 6.85 | 6.85 | 6.86 | 6.72 | -0.72% | 13 | 20,000 | 135,700 |
| 2018-05-28 | 6.87 | 6.9 | 6.94 | 6.8 | +3.14% | 21 | 28,000 | 192,570 |
| 2018-05-25 | 6.55 | 6.69 | 6.69 | 6.48 | +2.14% | 10 | 15,000 | 98,980 |
| 2018-05-24 | 6.6 | 6.55 | 6.8 | 6.55 | -0.76% | 13 | 15,000 | 99,230 |
| 2018-05-23 | 6.59 | 6.6 | 6.6 | 6.51 | +2.17% | 21 | 35,000 | 230,770 |
| 2018-05-22 | 6.79 | 6.46 | 6.79 | 6.28 | -4.01% | 26 | 34,000 | 219,480 |
| 2018-05-18 | 6.57 | 6.73 | 6.73 | 6.47 | 0.00% | 14 | 22,000 | 143,440 |
| 2018-05-17 | 6.72 | 6.73 | 6.74 | 6.59 | -0.44% | 9 | 36,000 | 241,560 |
| 2018-05-16 | 6.96 | 6.76 | 7 | 6.4 | -4.92% | 92 | 157,000 | 1,037,980 |
| 2018-05-15 | 6.2 | 7.11 | 7.24 | 6.2 | +15.42% | 112 | 194,000 | 1,318,150 |
| 2018-05-14 | 6.19 | 6.16 | 6.19 | 6.16 | -0.81% | 6 | 6,000 | 37,020 |
| 2018-05-11 | 6.21 | 6.21 | 6.21 | 6.21 | +1.64% | 1 | 1,000 | 6,210 |
| 2018-05-10 | 6.08 | 6.11 | 6.2 | 6.08 | -0.16% | 6 | 10,000 | 61,400 |
| 2018-05-08 | 6.08 | 6.12 | 6.12 | 6.07 | +0.49% | 8 | 10,000 | 60,920 |
| 2018-05-07 | 5.86 | 6.09 | 6.24 | 5.86 | -1.14% | 23 | 49,000 | 298,500 |
| 2018-05-04 | 5.87 | 6.16 | 6.16 | 5.87 | +1.32% | 2 | 3,000 | 17,900 |
| 2018-05-03 | 6.02 | 6.08 | 6.08 | 6.02 | +1.16% | 4 | 9,000 | 54,350 |
| 2018-05-02 | 6.01 | 6.01 | 6.01 | 6.01 | +1.69% | 1 | 1,000 | 6,010 |
| 2018-04-30 | 6.01 | 5.91 | 6.01 | 5.91 | -2.31% | 2 | 3,000 | 17,830 |
| 2018-04-28 | 6.06 | 6.05 | 6.06 | 5.98 | +3.07% | 7 | 24,000 | 144,740 |
| 2018-04-27 | 6.06 | 5.87 | 6.06 | 5.87 | -3.29% | 7 | 11,000 | 65,010 |
| 2018-04-26 | 6 | 6.07 | 6.07 | 5.99 | +0.83% | 8 | 17,000 | 102,010 |
| 2018-04-25 | 6.01 | 6.02 | 6.02 | 6 | -1.31% | 6 | 23,000 | 138,220 |
| 2018-04-24 | 6.1 | 6.1 | 6.19 | 6.08 | -0.97% | 9 | 44,000 | 270,520 |
| 2018-04-23 | 6.01 | 6.16 | 6.16 | 6 | +1.15% | 9 | 15,000 | 91,230 |
| 2018-04-20 | 6.15 | 6.09 | 6.15 | 6 | +1.50% | 6 | 19,000 | 115,660 |
| 2018-04-19 | 6.11 | 6 | 6.18 | 6 | -1.80% | 14 | 34,000 | 206,930 |
| 2018-04-18 | 5.92 | 6.11 | 6.11 | 5.8 | +3.21% | 18 | 37,000 | 221,060 |
| 2018-04-17 | 5.91 | 5.92 | 5.92 | 5.91 | +0.51% | 6 | 11,000 | 65,070 |
| 2018-04-16 | 5.92 | 5.89 | 5.92 | 5.78 | -0.84% | 17 | 45,000 | 264,050 |
| 2018-04-13 | 5.94 | 5.94 | 5.94 | 5.94 | +3.30% | 1 | 1,000 | 5,940 |
| 2018-04-12 | 5.94 | 5.75 | 5.94 | 5.72 | -1.71% | 7 | 29,000 | 167,640 |
| 2018-04-11 | 5.71 | 5.85 | 5.86 | 5.71 | -1.85% | 5 | 11,000 | 63,330 |
| 2018-04-10 | 5.99 | 5.96 | 5.99 | 5.83 | +2.76% | 9 | 21,000 | 124,500 |
| 2018-04-09 | 6.12 | 5.8 | 6.12 | 5.8 | -2.85% | 24 | 48,000 | 284,900 |
| 2018-04-06 | 5.97 | 5.97 | 6.08 | 5.97 | -1.81% | 10 | 21,000 | 126,480 |
| 2018-04-05 | 5.86 | 6.08 | 6.1 | 5.85 | +1.33% | 29 | 70,000 | 420,400 |
| 2018-04-04 | 6.14 | 6 | 6.14 | 5.9 | -0.50% | 20 | 69,000 | 413,420 |
| 2018-04-03 | 5.99 | 6.03 | 6.1 | 5.98 | +1.52% | 20 | 46,000 | 277,650 |
| 2018-04-02 | 5.89 | 5.94 | 6 | 5.89 | +1.54% | 15 | 31,000 | 185,440 |
| 2018-03-30 | 5.84 | 5.85 | 5.85 | 5.84 | +0.34% | 2 | 12,000 | 70,170 |
| 2018-03-29 | 5.86 | 5.83 | 5.86 | 5.6 | -0.51% | 30 | 104,000 | 599,180 |
| 2018-03-28 | 5.99 | 5.86 | 5.99 | 5.86 | 0.00% | 10 | 14,000 | 82,490 |
| 2018-03-27 | 5.91 | 5.86 | 5.95 | 5.86 | -0.51% | 8 | 22,000 | 130,120 |
| 2018-03-26 | 5.9 | 5.89 | 5.92 | 5.82 | +0.51% | 7 | 12,000 | 70,660 |
| 2018-03-23 | 5.86 | 5.86 | 5.94 | 5.77 | -1.35% | 13 | 23,000 | 135,130 |
| 2018-03-22 | 5.95 | 5.94 | 6.09 | 5.94 | -1.49% | 15 | 29,000 | 173,060 |
| 2018-03-21 | 6.06 | 6.03 | 6.09 | 6.01 | -0.33% | 18 | 36,000 | 217,740 |
| 2018-03-20 | 6.1 | 6.05 | 6.1 | 5.96 | +0.50% | 19 | 60,000 | 363,710 |
| 2018-03-19 | 6 | 6.02 | 6.14 | 6 | +0.33% | 42 | 93,000 | 565,840 |
| 2018-03-16 | 6 | 6 | 6.05 | 5.97 | 0.00% | 12 | 18,000 | 108,290 |
| 2018-03-15 | 5.99 | 6 | 6 | 5.93 | +1.69% | 20 | 48,000 | 287,760 |
| 2018-03-14 | 5.95 | 5.9 | 5.95 | 5.9 | +0.34% | 5 | 9,000 | 53,460 |
| 2018-03-13 | 5.9 | 5.88 | 6 | 5.86 | -0.17% | 29 | 66,000 | 392,110 |
| 2018-03-12 | 5.82 | 5.89 | 5.9 | 5.8 | +1.55% | 13 | 17,000 | 99,380 |
| 2018-03-09 | 5.78 | 5.8 | 5.8 | 5.74 | +0.52% | 16 | 79,000 | 454,930 |
| 2018-03-07 | 5.77 | 5.77 | 5.78 | 5.7 | +0.87% | 17 | 39,000 | 223,020 |
| 2018-03-06 | 5.75 | 5.72 | 5.84 | 5.72 | -0.52% | 17 | 82,000 | 473,710 |
| 2018-03-05 | 5.74 | 5.75 | 5.75 | 5.72 | -0.86% | 14 | 32,000 | 183,930 |
| 2018-03-02 | 5.8 | 5.8 | 5.8 | 5.73 | +0.87% | 10 | 116,000 | 668,000 |
| 2018-03-01 | 5.85 | 5.75 | 5.85 | 5.75 | -1.71% | 10 | 38,000 | 219,030 |
| 2018-02-28 | 5.85 | 5.85 | 5.87 | 5.75 | 0.00% | 18 | 37,000 | 214,910 |
| 2018-02-27 | 5.84 | 5.85 | 5.85 | 5.84 | +0.52% | 5 | 6,000 | 35,050 |
| 2018-02-26 | 5.6 | 5.82 | 5.93 | 5.6 | +1.04% | 19 | 29,000 | 167,580 |
| 2018-02-22 | 5.8 | 5.76 | 5.85 | 5.75 | -0.52% | 19 | 62,000 | 360,330 |
| 2018-02-21 | 5.75 | 5.79 | 5.79 | 5.7 | +0.17% | 9 | 18,000 | 103,520 |
| 2018-02-20 | 5.84 | 5.78 | 5.85 | 5.77 | +0.52% | 18 | 74,000 | 429,560 |
| 2018-02-19 | 5.68 | 5.75 | 5.88 | 5.68 | +3.23% | 15 | 24,000 | 138,400 |
| 2018-02-16 | 5.7 | 5.57 | 5.8 | 5.51 | -2.11% | 26 | 55,000 | 308,710 |
| 2018-02-15 | 5.73 | 5.69 | 5.73 | 5.66 | +1.25% | 9 | 36,000 | 205,330 |
| 2018-02-14 | 5.68 | 5.62 | 5.7 | 5.59 | -0.71% | 11 | 16,000 | 90,320 |
| 2018-02-13 | 5.74 | 5.66 | 5.82 | 5.6 | +0.18% | 29 | 53,000 | 300,960 |
| 2018-02-12 | 5.63 | 5.65 | 5.65 | 5.59 | +1.80% | 15 | 29,000 | 163,020 |
| 2018-02-09 | 5.66 | 5.55 | 5.67 | 5.5 | -2.80% | 49 | 104,000 | 580,140 |
| 2018-02-08 | 5.8 | 5.71 | 5.8 | 5.71 | -0.70% | 7 | 8,000 | 46,310 |
| 2018-02-07 | 5.7 | 5.75 | 5.83 | 5.7 | +0.52% | 23 | 44,000 | 253,920 |
| 2018-02-06 | 5.61 | 5.72 | 5.87 | 5.6 | -2.56% | 24 | 39,000 | 220,940 |
| 2018-02-05 | 5.64 | 5.87 | 5.91 | 5.64 | +5.01% | 48 | 127,000 | 736,760 |
| 2018-02-02 | 5.6 | 5.59 | 5.6 | 5.59 | 0.00% | 7 | 16,000 | 89,540 |
| 2018-02-01 | 5.59 | 5.59 | 5.6 | 5.51 | -1.24% | 27 | 61,000 | 338,900 |
| 2018-01-31 | 5.57 | 5.66 | 5.69 | 5.56 | +1.62% | 5 | 8,000 | 44,880 |
| 2018-01-30 | 5.7 | 5.57 | 5.73 | 5.57 | -1.07% | 6 | 7,000 | 39,880 |
| 2018-01-29 | 5.56 | 5.63 | 5.64 | 5.5 | +1.44% | 24 | 72,000 | 401,550 |
| 2018-01-26 | 5.65 | 5.55 | 5.72 | 5.55 | -1.77% | 15 | 27,000 | 151,570 |
| 2018-01-25 | 5.57 | 5.65 | 5.77 | 5.55 | -0.53% | 21 | 39,000 | 218,530 |
| 2018-01-24 | 5.56 | 5.68 | 5.7 | 5.56 | -0.35% | 6 | 10,000 | 56,650 |
| 2018-01-23 | 5.68 | 5.7 | 5.7 | 5.56 | +1.79% | 6 | 18,000 | 102,250 |
| 2018-01-22 | 5.5 | 5.6 | 5.7 | 5.49 | 0.00% | 13 | 16,000 | 89,340 |
| 2018-01-19 | 5.51 | 5.6 | 5.6 | 5.48 | 0.00% | 20 | 37,000 | 203,220 |
| 2018-01-18 | 5.6 | 5.6 | 5.6 | 5.51 | -0.18% | 16 | 25,000 | 139,120 |
| 2018-01-17 | 5.56 | 5.61 | 5.61 | 5.52 | -0.36% | 16 | 26,000 | 145,100 |
| 2018-01-16 | 5.58 | 5.63 | 5.67 | 5.57 | -0.71% | 8 | 16,000 | 89,750 |
| 2018-01-15 | 5.64 | 5.67 | 5.7 | 5.62 | +2.35% | 21 | 51,000 | 288,730 |
| 2018-01-12 | 5.6 | 5.54 | 5.6 | 5.52 | -1.07% | 15 | 17,000 | 94,260 |
| 2018-01-11 | 5.56 | 5.6 | 5.6 | 5.56 | +0.54% | 9 | 13,000 | 72,670 |
| 2018-01-10 | 5.41 | 5.57 | 5.59 | 5.35 | +2.77% | 30 | 48,000 | 260,880 |
| 2018-01-09 | 5.54 | 5.42 | 5.57 | 5.35 | -2.34% | 127 | 247,000 | 1,344,730 |
| 2018-01-05 | 5.51 | 5.55 | 5.64 | 5.5 | +0.73% | 11 | 23,000 | 127,090 |
| 2018-01-04 | 5.6 | 5.51 | 5.6 | 5.45 | 0.00% | 12 | 17,000 | 93,620 |