Интер РАО
IRAO
3.264 ₽ +0.21% ↑История котировок IRAO
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2015-12-30 | 1.0735 | 1.106 | 1.114 | 1.064 | +3.56% | 2105 | 215,223,000 | 235,150,993 |
| 2015-12-29 | 1.0755 | 1.068 | 1.079 | 1.0605 | -0.97% | 872 | 13,833,000 | 14,763,325 |
| 2015-12-28 | 1.058 | 1.0785 | 1.0785 | 1.05 | +1.99% | 689 | 20,880,000 | 22,108,662 |
| 2015-12-25 | 1.0575 | 1.0575 | 1.066 | 1.051 | -0.14% | 501 | 9,249,000 | 9,759,007 |
| 2015-12-24 | 1.058 | 1.059 | 1.066 | 1.0455 | +0.43% | 1018 | 19,750,000 | 20,861,005 |
| 2015-12-23 | 1.0675 | 1.0545 | 1.075 | 1.016 | -1.03% | 4219 | 311,532,000 | 323,078,752 |
| 2015-12-22 | 1.079 | 1.0655 | 1.0835 | 1.0525 | -1.07% | 1237 | 51,959,000 | 55,298,167 |
| 2015-12-21 | 1.0995 | 1.077 | 1.1 | 1.068 | -2.71% | 1803 | 39,221,000 | 42,560,725 |
| 2015-12-18 | 1.1 | 1.107 | 1.1185 | 1.0685 | +0.64% | 1523 | 62,743,000 | 68,682,652 |
| 2015-12-17 | 1.114 | 1.1 | 1.1285 | 1.0885 | -1.21% | 1770 | 62,364,000 | 68,720,017 |
| 2015-12-16 | 1.1155 | 1.1135 | 1.1255 | 1.107 | +0.13% | 927 | 30,908,000 | 34,456,738 |
| 2015-12-15 | 1.0945 | 1.112 | 1.1295 | 1.0915 | +1.60% | 801 | 34,002,000 | 37,971,779 |
| 2015-12-14 | 1.1 | 1.0945 | 1.1165 | 1.0835 | -0.23% | 2361 | 166,341,000 | 182,766,854 |
| 2015-12-11 | 1.115 | 1.097 | 1.12 | 1.096 | -1.61% | 1258 | 40,571,000 | 44,903,901 |
| 2015-12-10 | 1.1325 | 1.115 | 1.1325 | 1.1135 | -1.33% | 672 | 31,275,000 | 35,013,019 |
| 2015-12-09 | 1.13 | 1.13 | 1.1475 | 1.123 | 0.00% | 1343 | 43,331,000 | 49,163,956 |
| 2015-12-08 | 1.121 | 1.13 | 1.1415 | 1.1155 | +0.85% | 957 | 57,608,000 | 65,078,702 |
| 2015-12-07 | 1.1215 | 1.1205 | 1.128 | 1.1115 | -0.40% | 977 | 41,012,000 | 45,911,975 |
| 2015-12-04 | 1.148 | 1.125 | 1.152 | 1.124 | -1.10% | 1482 | 82,809,000 | 94,282,658 |
| 2015-12-03 | 1.1455 | 1.1375 | 1.166 | 1.1375 | -1.09% | 2487 | 223,450,000 | 256,546,366 |
| 2015-12-02 | 1.1435 | 1.15 | 1.1665 | 1.1435 | +0.57% | 1355 | 40,592,000 | 46,883,019 |
| 2015-12-01 | 1.1705 | 1.1435 | 1.2 | 1.1375 | -2.64% | 2629 | 148,410,000 | 170,641,502 |
| 2015-11-30 | 1.1835 | 1.1745 | 1.189 | 1.1175 | -0.68% | 2907 | 121,649,000 | 140,937,948 |
| 2015-11-27 | 1.1805 | 1.1825 | 1.195 | 1.174 | +0.17% | 1410 | 43,824,000 | 52,004,673 |
| 2015-11-26 | 1.18 | 1.1805 | 1.2095 | 1.17 | +0.17% | 1232 | 70,704,000 | 83,702,495 |
| 2015-11-25 | 1.155 | 1.1785 | 1.1785 | 1.1505 | +1.59% | 2282 | 70,632,000 | 82,469,786 |
| 2015-11-24 | 1.202 | 1.16 | 1.205 | 1.1375 | -3.33% | 3730 | 121,614,000 | 141,753,664 |
| 2015-11-23 | 1.2 | 1.2 | 1.2295 | 1.186 | -0.41% | 1408 | 65,998,000 | 79,467,051 |
| 2015-11-20 | 1.2425 | 1.205 | 1.2485 | 1.2 | -3.45% | 2560 | 44,499,000 | 54,111,228 |
| 2015-11-19 | 1.226 | 1.248 | 1.2585 | 1.226 | +2.21% | 2344 | 109,895,000 | 136,952,011 |
| 2015-11-18 | 1.239 | 1.221 | 1.2555 | 1.221 | -1.57% | 1864 | 42,285,000 | 52,507,789 |
| 2015-11-17 | 1.192 | 1.2405 | 1.2495 | 1.192 | +3.76% | 1997 | 54,546,000 | 67,292,557 |
| 2015-11-16 | 1.21 | 1.1955 | 1.2275 | 1.19 | -1.69% | 1223 | 16,300,000 | 19,683,287 |
| 2015-11-13 | 1.2 | 1.216 | 1.2295 | 1.193 | +1.00% | 1277 | 24,562,000 | 29,765,318 |
| 2015-11-12 | 1.197 | 1.204 | 1.2115 | 1.157 | +0.58% | 864 | 19,104,000 | 22,747,373 |
| 2015-11-11 | 1.231 | 1.197 | 1.2455 | 1.187 | -2.80% | 1683 | 28,230,000 | 34,058,353 |
| 2015-11-10 | 1.2255 | 1.2315 | 1.25 | 1.2175 | +0.37% | 926 | 17,646,000 | 21,737,363 |
| 2015-11-09 | 1.2285 | 1.227 | 1.239 | 1.2135 | +0.70% | 1027 | 14,390,000 | 17,577,709 |
| 2015-11-06 | 1.239 | 1.2185 | 1.246 | 1.206 | -1.65% | 1183 | 24,101,000 | 29,674,142 |
| 2015-11-05 | 1.259 | 1.239 | 1.266 | 1.2385 | -1.63% | 1282 | 18,833,000 | 23,564,508 |
| 2015-11-03 | 1.265 | 1.2595 | 1.265 | 1.2445 | -0.08% | 1339 | 25,094,000 | 31,501,341 |
| 2015-11-02 | 1.215 | 1.2605 | 1.2665 | 1.208 | +3.32% | 2554 | 74,921,000 | 93,509,818 |
| 2015-10-30 | 1.2125 | 1.22 | 1.22 | 1.2015 | +0.25% | 946 | 17,643,000 | 21,382,507 |
| 2015-10-29 | 1.203 | 1.217 | 1.22 | 1.196 | +1.16% | 787 | 17,059,000 | 20,694,403 |
| 2015-10-28 | 1.213 | 1.203 | 1.2185 | 1.19 | -1.03% | 1295 | 50,549,000 | 61,099,698 |
| 2015-10-27 | 1.1905 | 1.2155 | 1.22 | 1.1705 | +2.14% | 1799 | 49,326,000 | 59,245,730 |
| 2015-10-26 | 1.1975 | 1.19 | 1.2085 | 1.1825 | -0.83% | 975 | 20,251,000 | 24,214,334 |
| 2015-10-23 | 1.21 | 1.2 | 1.224 | 1.18 | -0.04% | 968 | 25,407,000 | 30,526,938 |
| 2015-10-22 | 1.2105 | 1.2005 | 1.225 | 1.195 | -1.19% | 1732 | 92,825,000 | 112,257,069 |
| 2015-10-21 | 1.192 | 1.215 | 1.23 | 1.185 | +1.67% | 1769 | 82,210,000 | 99,319,134 |
| 2015-10-20 | 1.1925 | 1.195 | 1.2 | 1.182 | +0.04% | 1294 | 38,696,000 | 46,107,944 |
| 2015-10-19 | 1.187 | 1.1945 | 1.199 | 1.172 | +1.14% | 1820 | 79,914,000 | 94,736,192 |
| 2015-10-16 | 1.1435 | 1.181 | 1.19 | 1.141 | +3.32% | 1985 | 95,116,000 | 111,347,897 |
| 2015-10-15 | 1.128 | 1.143 | 1.145 | 1.116 | +1.92% | 6056 | 40,167,000 | 45,565,317 |
| 2015-10-14 | 1.127 | 1.1215 | 1.134 | 1.112 | -0.53% | 915 | 30,273,000 | 34,053,715 |
| 2015-10-13 | 1.11 | 1.1275 | 1.1275 | 1.102 | +1.08% | 617 | 17,680,000 | 19,653,916 |
| 2015-10-12 | 1.136 | 1.1155 | 1.1465 | 1.1135 | -1.80% | 970 | 33,346,000 | 37,516,406 |
| 2015-10-09 | 1.1135 | 1.136 | 1.1415 | 1.11 | +2.43% | 2649 | 83,086,000 | 94,088,068 |
| 2015-10-08 | 1.1025 | 1.109 | 1.124 | 1.08 | +0.77% | 1541 | 49,790,000 | 55,171,052 |
| 2015-10-07 | 1.11 | 1.1005 | 1.1275 | 1.1005 | -0.99% | 945 | 23,194,000 | 25,703,698 |
| 2015-10-06 | 1.1 | 1.1115 | 1.1195 | 1.0865 | +1.05% | 1735 | 50,707,000 | 56,045,899 |
| 2015-10-05 | 1.067 | 1.1 | 1.101 | 1.0615 | +2.90% | 1432 | 41,488,000 | 45,297,766 |
| 2015-10-02 | 1.057 | 1.069 | 1.069 | 1.0495 | +1.47% | 935 | 14,932,000 | 15,781,737 |
| 2015-10-01 | 1.0555 | 1.0535 | 1.0665 | 1.043 | 0.00% | 544 | 12,636,000 | 13,279,979 |
| 2015-09-30 | 1.063 | 1.0535 | 1.0795 | 1.0535 | -1.08% | 511 | 8,481,000 | 9,031,843 |
| 2015-09-29 | 1.068 | 1.065 | 1.0685 | 1.054 | +0.05% | 587 | 11,168,000 | 11,860,361 |
| 2015-09-28 | 1.065 | 1.0645 | 1.08 | 1.0595 | +0.24% | 659 | 12,985,000 | 13,908,486 |
| 2015-09-25 | 1.0545 | 1.062 | 1.07 | 1.0495 | +1.19% | 930 | 12,511,000 | 13,241,200 |
| 2015-09-24 | 1.0695 | 1.0495 | 1.0735 | 1.045 | -1.41% | 1200 | 16,255,000 | 17,181,332 |
| 2015-09-23 | 1.0545 | 1.0645 | 1.065 | 1.047 | +1.48% | 1497 | 25,894,000 | 27,395,304 |
| 2015-09-22 | 1.0695 | 1.049 | 1.077 | 1.036 | -1.92% | 3018 | 65,482,000 | 69,107,780 |
| 2015-09-21 | 1.056 | 1.0695 | 1.079 | 1.056 | +1.76% | 1701 | 29,845,000 | 31,863,004 |
| 2015-09-18 | 1.0735 | 1.051 | 1.1 | 1.0505 | -2.10% | 7671 | 308,417,000 | 327,857,619 |
| 2015-09-17 | 1.0815 | 1.0735 | 1.0845 | 1.0605 | -0.56% | 739 | 27,283,000 | 29,223,794 |
| 2015-09-16 | 1.073 | 1.0795 | 1.0825 | 1.052 | +0.98% | 1898 | 81,823,000 | 87,918,124 |
| 2015-09-15 | 1.108 | 1.069 | 1.108 | 1.052 | -3.30% | 7069 | 291,854,000 | 312,059,792 |
| 2015-09-14 | 1.109 | 1.1055 | 1.116 | 1.099 | -0.72% | 4185 | 36,817,000 | 40,847,821 |
| 2015-09-11 | 1.102 | 1.1135 | 1.115 | 1.096 | +1.69% | 3095 | 22,905,000 | 25,329,366 |
| 2015-09-10 | 1.102 | 1.095 | 1.1185 | 1.084 | -1.48% | 1681 | 15,385,000 | 16,916,333 |
| 2015-09-09 | 1.0995 | 1.1115 | 1.119 | 1.0905 | +1.46% | 4152 | 29,671,000 | 32,919,891 |
| 2015-09-08 | 1.082 | 1.0955 | 1.109 | 1.081 | +0.50% | 1354 | 8,767,000 | 9,614,009 |
| 2015-09-07 | 1.09 | 1.09 | 1.104 | 1.08 | -1.09% | 891 | 11,429,000 | 12,489,303 |
| 2015-09-04 | 1.1075 | 1.102 | 1.1125 | 1.0725 | -0.63% | 2975 | 48,208,000 | 52,436,140 |
| 2015-09-03 | 1.133 | 1.109 | 1.133 | 1.102 | -0.98% | 1710 | 18,255,000 | 20,269,754 |
| 2015-09-02 | 1.1275 | 1.12 | 1.135 | 1.102 | -0.88% | 2565 | 25,699,000 | 28,728,789 |
| 2015-09-01 | 1.137 | 1.13 | 1.151 | 1.1 | -0.70% | 5734 | 35,255,000 | 39,646,228 |
| 2015-08-31 | 1.1125 | 1.138 | 1.1385 | 1.107 | +2.80% | 1156 | 31,709,000 | 35,716,396 |
| 2015-08-28 | 1.1225 | 1.107 | 1.1355 | 1.1 | -0.94% | 2721 | 34,515,000 | 38,495,555 |
| 2015-08-27 | 1.081 | 1.1175 | 1.1175 | 1.0745 | +4.63% | 6929 | 76,867,000 | 84,824,449 |
| 2015-08-26 | 1.0695 | 1.068 | 1.0745 | 1.03 | +1.28% | 1258 | 35,232,000 | 37,092,838 |
| 2015-08-25 | 1.0165 | 1.0545 | 1.1 | 1.0115 | +4.25% | 2623 | 39,304,000 | 41,166,109 |
| 2015-08-24 | 1.05 | 1.0115 | 1.05 | 0.986 | -3.67% | 2288 | 73,816,000 | 74,437,488 |
| 2015-08-21 | 1.1 | 1.05 | 1.108 | 1.045 | -4.93% | 3194 | 74,147,000 | 78,943,320 |
| 2015-08-20 | 1.103 | 1.1045 | 1.12 | 1.1005 | -0.32% | 945 | 22,112,000 | 24,406,458 |
| 2015-08-19 | 1.12 | 1.108 | 1.126 | 1.1 | -0.72% | 445 | 16,516,000 | 18,348,134 |
| 2015-08-18 | 1.128 | 1.116 | 1.1315 | 1.1015 | -1.24% | 881 | 28,559,000 | 31,919,464 |
| 2015-08-17 | 1.1325 | 1.13 | 1.1355 | 1.125 | -0.48% | 976 | 8,957,000 | 10,112,226 |
| 2015-08-14 | 1.135 | 1.1355 | 1.1465 | 1.126 | +0.49% | 3240 | 32,723,000 | 37,148,042 |
| 2015-08-13 | 1.136 | 1.13 | 1.136 | 1.125 | +0.04% | 868 | 9,760,000 | 11,028,892 |
| 2015-08-12 | 1.13 | 1.1295 | 1.1315 | 1.12 | -0.04% | 958 | 12,121,000 | 13,665,463 |
| 2015-08-11 | 1.13 | 1.13 | 1.1385 | 1.124 | +0.04% | 450 | 12,629,000 | 14,278,174 |
| 2015-08-10 | 1.13 | 1.1295 | 1.1395 | 1.1255 | +0.04% | 514 | 19,175,000 | 21,681,647 |
| 2015-08-07 | 1.1315 | 1.129 | 1.1365 | 1.1275 | -0.22% | 1016 | 18,926,000 | 21,412,595 |
| 2015-08-06 | 1.134 | 1.1315 | 1.134 | 1.12 | +0.09% | 392 | 13,106,000 | 14,764,800 |
| 2015-08-05 | 1.118 | 1.1305 | 1.1345 | 1.111 | +1.53% | 1336 | 18,120,000 | 20,432,404 |
| 2015-08-04 | 1.134 | 1.1135 | 1.1365 | 1.1135 | -1.63% | 866 | 17,300,000 | 19,490,268 |
| 2015-08-03 | 1.133 | 1.132 | 1.141 | 1.126 | -0.13% | 2759 | 27,837,000 | 31,566,217 |
| 2015-07-31 | 1.13 | 1.1335 | 1.144 | 1.1225 | +0.22% | 1113 | 76,840,000 | 86,921,538 |
| 2015-07-30 | 1.13 | 1.131 | 1.146 | 1.125 | +0.09% | 2984 | 26,005,000 | 29,519,149 |
| 2015-07-29 | 1.1445 | 1.13 | 1.151 | 1.121 | -0.44% | 1477 | 53,133,000 | 60,375,137 |
| 2015-07-28 | 1.119 | 1.135 | 1.136 | 1.11 | +2.11% | 2212 | 22,781,000 | 25,668,043 |
| 2015-07-27 | 1.147 | 1.1115 | 1.159 | 1.1 | -3.93% | 2979 | 79,435,000 | 88,869,324 |
| 2015-07-24 | 1.16 | 1.157 | 1.171 | 1.141 | +0.39% | 1106 | 43,007,000 | 49,547,253 |
| 2015-07-23 | 1.1745 | 1.1525 | 1.1845 | 1.152 | -2.25% | 1256 | 48,017,000 | 55,746,372 |
| 2015-07-22 | 1.185 | 1.179 | 1.1865 | 1.168 | -0.55% | 836 | 17,444,000 | 20,470,672 |
| 2015-07-21 | 1.185 | 1.1855 | 1.2 | 1.185 | -0.38% | 626 | 48,291,000 | 57,555,033 |
| 2015-07-20 | 1.181 | 1.19 | 1.2005 | 1.181 | -0.46% | 2818 | 19,562,000 | 23,348,328 |
| 2015-07-17 | 1.1975 | 1.1955 | 1.21 | 1.1925 | -0.46% | 643 | 16,096,000 | 19,339,947 |
| 2015-07-16 | 1.205 | 1.201 | 1.209 | 1.1735 | -0.33% | 1130 | 31,454,000 | 37,659,235 |
| 2015-07-15 | 1.145 | 1.205 | 1.209 | 1.145 | +4.78% | 4187 | 90,943,000 | 106,554,065 |
| 2015-07-14 | 1.1485 | 1.15 | 1.16 | 1.14 | +0.17% | 783 | 28,936,000 | 33,233,859 |
| 2015-07-13 | 1.17 | 1.148 | 1.17 | 1.142 | -0.86% | 1047 | 32,916,000 | 37,904,147 |
| 2015-07-10 | 1.175 | 1.158 | 1.18 | 1.1515 | -1.45% | 1081 | 19,461,000 | 22,763,814 |
| 2015-07-09 | 1.1645 | 1.175 | 1.1875 | 1.1355 | +1.73% | 2566 | 93,277,000 | 108,213,144 |
| 2015-07-08 | 1.1955 | 1.155 | 1.196 | 1.1205 | -2.74% | 2689 | 92,294,000 | 107,314,299 |
| 2015-07-07 | 1.1805 | 1.1875 | 1.1975 | 1.1805 | -0.21% | 999 | 16,813,000 | 20,034,848 |
| 2015-07-06 | 1.1905 | 1.19 | 1.1975 | 1.1805 | -0.42% | 633 | 15,103,000 | 17,971,130 |
| 2015-07-03 | 1.192 | 1.195 | 1.205 | 1.1835 | 0.00% | 1058 | 21,302,000 | 25,477,053 |
| 2015-07-02 | 1.2145 | 1.195 | 1.2175 | 1.195 | -1.85% | 801 | 17,661,000 | 21,230,235 |
| 2015-07-01 | 1.222 | 1.2175 | 1.227 | 1.2105 | -0.61% | 675 | 18,656,000 | 22,726,497 |
| 2015-06-30 | 1.213 | 1.225 | 1.23 | 1.2075 | +1.37% | 849 | 20,722,000 | 25,289,954 |
| 2015-06-29 | 1.2005 | 1.2085 | 1.2225 | 1.193 | -0.12% | 3049 | 38,657,000 | 46,809,430 |
| 2015-06-26 | 1.178 | 1.21 | 1.21 | 1.17 | +2.37% | 1319 | 39,545,000 | 47,142,323 |
| 2015-06-25 | 1.196 | 1.182 | 1.196 | 1.166 | -0.67% | 1791 | 27,380,000 | 32,205,013 |
| 2015-06-24 | 1.1865 | 1.19 | 1.204 | 1.1705 | +1.10% | 1449 | 34,062,000 | 40,510,143 |
| 2015-06-23 | 1.1715 | 1.177 | 1.1895 | 1.166 | +0.38% | 728 | 14,579,000 | 17,163,523 |
| 2015-06-22 | 1.1895 | 1.1725 | 1.193 | 1.172 | -0.64% | 991 | 27,700,000 | 32,823,589 |
| 2015-06-19 | 1.17 | 1.18 | 1.21 | 1.1625 | +1.24% | 5883 | 178,419,000 | 212,127,781 |
| 2015-06-18 | 1.183 | 1.1655 | 1.189 | 1.159 | -1.60% | 6185 | 64,410,000 | 75,635,768 |
| 2015-06-17 | 1.1335 | 1.1845 | 1.187 | 1.126 | +5.29% | 6906 | 116,337,000 | 135,496,273 |
| 2015-06-16 | 1.1295 | 1.125 | 1.1495 | 1.121 | -0.44% | 1200 | 27,932,000 | 31,791,596 |
| 2015-06-15 | 1.1195 | 1.13 | 1.1355 | 1.101 | +1.03% | 3834 | 47,772,000 | 53,486,584 |
| 2015-06-11 | 1.154 | 1.1185 | 1.155 | 1.1185 | -2.65% | 3163 | 38,431,000 | 43,494,281 |
| 2015-06-10 | 1.115 | 1.149 | 1.159 | 1.0765 | +3.51% | 4984 | 99,438,000 | 111,652,692 |
| 2015-06-09 | 1.153 | 1.11 | 1.158 | 1.108 | -4.23% | 3429 | 86,297,000 | 97,008,917 |
| 2015-06-08 | 1.161 | 1.159 | 1.19 | 1.144 | +0.61% | 3528 | 111,869,000 | 129,727,352 |
| 2015-06-05 | 1.2 | 1.152 | 1.21 | 1.15 | -3.40% | 1887 | 55,001,000 | 65,423,357 |
| 2015-06-04 | 1.204 | 1.1925 | 1.2285 | 1.184 | -2.25% | 5108 | 84,019,000 | 101,519,716 |
| 2015-06-03 | 1.2465 | 1.22 | 1.249 | 1.2025 | -1.61% | 2483 | 54,644,000 | 66,782,309 |
| 2015-06-02 | 1.227 | 1.24 | 1.245 | 1.216 | +1.60% | 4054 | 93,497,000 | 115,773,019 |
| 2015-06-01 | 1.24 | 1.2205 | 1.2455 | 1.22 | -2.28% | 707 | 20,332,000 | 25,065,779 |
| 2015-05-29 | 1.245 | 1.249 | 1.2835 | 1.241 | -1.73% | 1387 | 54,386,000 | 68,882,525 |
| 2015-05-28 | 1.2535 | 1.271 | 1.2885 | 1.228 | +1.27% | 1839 | 68,592,000 | 87,370,101 |
| 2015-05-27 | 1.2005 | 1.255 | 1.258 | 1.2005 | +1.13% | 2844 | 61,039,000 | 75,899,442 |
| 2015-05-26 | 1.23 | 1.241 | 1.27 | 1.23 | +1.10% | 3837 | 124,574,000 | 155,607,668 |
| 2015-05-25 | 1.1915 | 1.2275 | 1.234 | 1.1915 | +2.46% | 1213 | 30,898,000 | 37,876,550 |
| 2015-05-22 | 1.18 | 1.198 | 1.199 | 1.1665 | +2.22% | 914 | 24,371,000 | 28,971,002 |
| 2015-05-21 | 1.176 | 1.172 | 1.1885 | 1.147 | -0.21% | 2358 | 40,132,000 | 46,817,812 |
| 2015-05-20 | 1.1795 | 1.1745 | 1.1885 | 1.166 | 0.00% | 3002 | 48,709,000 | 57,289,536 |
| 2015-05-19 | 1.1535 | 1.1745 | 1.2015 | 1.14 | -1.72% | 2948 | 162,789,000 | 189,566,740 |
| 2015-05-18 | 1.236 | 1.195 | 1.237 | 1.195 | -2.92% | 1101 | 40,862,000 | 49,762,476 |
| 2015-05-15 | 1.25 | 1.231 | 1.251 | 1.2235 | -1.36% | 550 | 20,144,000 | 24,889,233 |
| 2015-05-14 | 1.25 | 1.248 | 1.25 | 1.2095 | +0.65% | 5949 | 132,846,000 | 163,670,156 |
| 2015-05-13 | 1.278 | 1.24 | 1.2975 | 1.24 | -2.05% | 3258 | 80,751,000 | 102,979,892 |
| 2015-05-12 | 1.239 | 1.266 | 1.274 | 1.225 | +2.84% | 2191 | 81,178,000 | 101,330,658 |
| 2015-05-08 | 1.22 | 1.231 | 1.275 | 1.209 | +1.32% | 3653 | 172,608,000 | 215,042,802 |
| 2015-05-07 | 1.22 | 1.215 | 1.224 | 1.1905 | -0.65% | 2041 | 92,238,000 | 110,744,293 |
| 2015-05-06 | 1.238 | 1.223 | 1.24 | 1.183 | -1.21% | 3546 | 59,774,000 | 73,008,912 |
| 2015-05-05 | 1.2165 | 1.238 | 1.244 | 1.2115 | +2.33% | 1922 | 91,658,000 | 112,904,917 |
| 2015-04-30 | 1.1851 | 1.2098 | 1.21 | 1.1801 | +2.09% | 4021 | 82,508,000 | 98,615,389 |
| 2015-04-29 | 1.1999 | 1.185 | 1.2 | 1.172 | -0.85% | 1911 | 56,380,000 | 66,807,528 |
| 2015-04-28 | 1.1887 | 1.1952 | 1.2134 | 1.1572 | +1.67% | 3065 | 103,907,000 | 123,644,236 |
| 2015-04-27 | 1.1472 | 1.1756 | 1.21 | 1.14 | +2.43% | 3533 | 118,543,000 | 139,608,448 |
| 2015-04-24 | 1.137 | 1.1477 | 1.167 | 1.1367 | +0.62% | 2472 | 39,141,000 | 45,182,173 |
| 2015-04-23 | 1.1567 | 1.1406 | 1.1697 | 1.1169 | -1.68% | 1629 | 37,808,000 | 43,016,310 |
| 2015-04-22 | 1.1414 | 1.1601 | 1.172 | 1.1375 | +1.05% | 1892 | 38,731,000 | 44,902,929 |
| 2015-04-21 | 1.1343 | 1.148 | 1.157 | 1.1343 | -0.33% | 882 | 19,677,000 | 22,513,890 |
| 2015-04-20 | 1.1505 | 1.1518 | 1.164 | 1.1413 | +0.26% | 968 | 32,852,000 | 37,784,467 |
| 2015-04-17 | 1.145 | 1.1488 | 1.1839 | 1.1352 | +0.33% | 2745 | 83,149,000 | 96,415,495 |
| 2015-04-16 | 1.156 | 1.145 | 1.1789 | 1.1437 | -0.95% | 3429 | 92,762,000 | 107,786,232 |
| 2015-04-15 | 1.0854 | 1.156 | 1.17 | 1.0854 | +6.74% | 4243 | 128,330,000 | 146,886,479 |
| 2015-04-14 | 1.0832 | 1.083 | 1.0869 | 1.0353 | +0.33% | 2559 | 94,853,000 | 100,498,767 |
| 2015-04-13 | 1.109 | 1.0794 | 1.1295 | 1.05 | -2.93% | 4867 | 122,534,000 | 134,559,677 |
| 2015-04-10 | 1.145 | 1.112 | 1.1653 | 1.107 | -2.88% | 2943 | 81,737,000 | 92,604,032 |
| 2015-04-09 | 1.129 | 1.145 | 1.1942 | 1.129 | -2.54% | 3467 | 113,794,000 | 132,624,183 |
| 2015-04-08 | 1.147 | 1.1749 | 1.2168 | 1.147 | -0.09% | 6654 | 183,181,000 | 216,097,727 |
| 2015-04-07 | 1.1751 | 1.1759 | 1.2146 | 1.135 | +0.10% | 6099 | 197,821,000 | 231,311,982 |
| 2015-04-06 | 1.1075 | 1.1747 | 1.1841 | 1.1067 | +6.31% | 4597 | 108,149,000 | 124,823,653 |
| 2015-04-03 | 1.1039 | 1.105 | 1.129 | 1.0851 | +0.15% | 2482 | 53,557,000 | 59,322,643 |
| 2015-04-02 | 1.121 | 1.1034 | 1.148 | 1.1034 | -1.48% | 5402 | 108,461,000 | 121,730,929 |
| 2015-04-01 | 1.099 | 1.12 | 1.1388 | 1.0741 | +1.83% | 8590 | 178,571,000 | 198,909,378 |
| 2015-03-31 | 1.045 | 1.0999 | 1.1098 | 1.0311 | +5.25% | 8029 | 166,350,000 | 179,616,793 |
| 2015-03-30 | 0.929 | 1.045 | 1.0497 | 0.929 | +12.24% | 5674 | 157,161,000 | 154,063,307 |
| 2015-03-27 | 0.8815 | 0.931 | 0.937 | 0.8815 | +4.37% | 2343 | 71,135,000 | 65,200,555 |
| 2015-03-26 | 0.8807 | 0.892 | 0.8972 | 0.8654 | +1.88% | 1742 | 38,810,000 | 34,384,834 |
| 2015-03-25 | 0.8794 | 0.8755 | 0.915 | 0.872 | -0.38% | 2586 | 72,157,000 | 63,854,634 |
| 2015-03-24 | 0.861 | 0.8788 | 0.9087 | 0.861 | +2.07% | 4308 | 95,807,000 | 84,963,709 |
| 2015-03-23 | 0.8495 | 0.861 | 0.8775 | 0.84 | +2.51% | 5235 | 151,679,000 | 130,259,703 |
| 2015-03-20 | 0.9124 | 0.8399 | 0.918 | 0.8399 | -7.88% | 4524 | 164,963,000 | 142,793,359 |
| 2015-03-19 | 0.8993 | 0.9117 | 0.9288 | 0.8989 | +1.76% | 2393 | 57,861,000 | 52,528,084 |
| 2015-03-18 | 0.9161 | 0.8959 | 0.9393 | 0.8901 | -2.51% | 11134 | 110,172,000 | 101,087,077 |
| 2015-03-17 | 0.8837 | 0.919 | 0.9239 | 0.865 | +4.43% | 2456 | 39,181,000 | 34,722,092 |
| 2015-03-16 | 0.9081 | 0.88 | 0.9081 | 0.8725 | -3.37% | 2138 | 40,181,000 | 35,647,682 |
| 2015-03-13 | 0.9305 | 0.9107 | 0.9319 | 0.9073 | -2.21% | 2233 | 30,835,000 | 28,323,200 |
| 2015-03-12 | 0.952 | 0.9313 | 0.9589 | 0.9266 | -1.92% | 1916 | 37,118,000 | 34,826,371 |
| 2015-03-11 | 0.94 | 0.9495 | 0.9607 | 0.935 | +0.48% | 2183 | 71,183,000 | 67,595,089 |
| 2015-03-10 | 0.9693 | 0.945 | 0.9693 | 0.9301 | -2.41% | 5707 | 110,487,000 | 104,395,420 |
| 2015-03-06 | 0.9718 | 0.9683 | 0.9919 | 0.9551 | -0.18% | 4736 | 103,436,000 | 100,884,917 |
| 2015-03-05 | 0.959 | 0.97 | 0.9836 | 0.94 | +1.49% | 4621 | 113,251,000 | 109,099,039 |
| 2015-03-04 | 0.9409 | 0.9558 | 0.957 | 0.9154 | +3.23% | 7414 | 169,854,000 | 158,838,190 |
| 2015-03-03 | 0.9302 | 0.9259 | 0.939 | 0.9005 | -0.47% | 9476 | 210,682,000 | 194,135,879 |
| 2015-03-02 | 0.921 | 0.9303 | 0.9317 | 0.9014 | +1.25% | 5728 | 115,932,000 | 106,884,761 |
| 2015-02-27 | 0.9228 | 0.9188 | 0.95 | 0.8803 | -0.35% | 13825 | 273,667,000 | 252,179,560 |
| 2015-02-26 | 0.87 | 0.922 | 0.929 | 0.87 | +7.40% | 27043 | 589,761,000 | 533,757,330 |
| 2015-02-25 | 0.8602 | 0.8585 | 0.8746 | 0.8434 | -0.17% | 2143 | 82,939,000 | 71,201,553 |
| 2015-02-24 | 0.8738 | 0.86 | 0.8738 | 0.84 | -2.71% | 1713 | 43,475,000 | 37,307,430 |
| 2015-02-20 | 0.8659 | 0.884 | 0.884 | 0.861 | +2.33% | 4289 | 131,381,000 | 115,078,457 |
| 2015-02-19 | 0.8998 | 0.8639 | 0.8998 | 0.85 | -3.97% | 6394 | 64,684,000 | 56,018,913 |
| 2015-02-18 | 0.8938 | 0.8996 | 0.8999 | 0.8766 | +1.65% | 11723 | 79,335,000 | 70,980,838 |
| 2015-02-17 | 0.8916 | 0.885 | 0.92 | 0.877 | -0.56% | 7187 | 118,276,000 | 105,878,066 |
| 2015-02-16 | 0.9018 | 0.89 | 0.942 | 0.87 | -1.12% | 6390 | 86,743,000 | 78,412,701 |
| 2015-02-13 | 0.9068 | 0.9001 | 0.9246 | 0.885 | +0.18% | 9190 | 99,762,000 | 91,104,058 |
| 2015-02-12 | 0.8854 | 0.8985 | 0.9149 | 0.8553 | +2.45% | 6875 | 149,958,000 | 132,453,409 |
| 2015-02-11 | 0.8205 | 0.877 | 0.8776 | 0.8175 | +8.66% | 3113 | 119,665,000 | 101,378,461 |
| 2015-02-10 | 0.7887 | 0.8071 | 0.8199 | 0.7826 | +2.32% | 2172 | 48,796,000 | 39,403,460 |
| 2015-02-09 | 0.7825 | 0.7888 | 0.8 | 0.7502 | +5.24% | 3243 | 85,186,000 | 66,375,841 |
| 2015-02-06 | 0.745 | 0.7495 | 0.7564 | 0.7413 | +1.49% | 1174 | 34,769,000 | 26,087,240 |
| 2015-02-05 | 0.7148 | 0.7385 | 0.741 | 0.7148 | +2.54% | 779 | 21,841,000 | 15,952,140 |
| 2015-02-04 | 0.7176 | 0.7202 | 0.728 | 0.7128 | +0.43% | 671 | 43,983,000 | 31,646,763 |
| 2015-02-03 | 0.7298 | 0.7171 | 0.7347 | 0.7155 | -0.40% | 883 | 22,541,000 | 16,364,571 |
| 2015-02-02 | 0.73 | 0.72 | 0.7473 | 0.7 | 0.00% | 1202 | 41,551,000 | 30,069,991 |
| 2015-01-30 | 0.711 | 0.72 | 0.7349 | 0.7 | +1.98% | 1865 | 53,322,000 | 38,224,945 |
| 2015-01-29 | 0.7298 | 0.706 | 0.7336 | 0.706 | -2.93% | 1610 | 34,985,000 | 25,271,744 |
| 2015-01-28 | 0.7399 | 0.7273 | 0.7643 | 0.725 | -0.91% | 1751 | 36,935,000 | 27,605,297 |
| 2015-01-27 | 0.72 | 0.734 | 0.7699 | 0.6871 | -0.81% | 1664 | 50,490,000 | 37,291,299 |
| 2015-01-26 | 0.789 | 0.74 | 0.789 | 0.7351 | -6.20% | 2344 | 50,849,000 | 38,361,364 |
| 2015-01-23 | 0.7951 | 0.7889 | 0.814 | 0.781 | -0.24% | 1539 | 35,751,000 | 28,649,065 |
| 2015-01-22 | 0.7852 | 0.7908 | 0.8068 | 0.785 | +2.04% | 2163 | 43,634,000 | 34,695,058 |
| 2015-01-21 | 0.7643 | 0.775 | 0.8288 | 0.76 | +1.43% | 4086 | 144,303,000 | 116,443,342 |
| 2015-01-20 | 0.8394 | 0.7641 | 0.8394 | 0.7402 | 0.00% | 2455 | 69,485,000 | 55,127,750 |