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) |
|---|---|---|---|---|---|---|---|---|
| 2016-12-30 | 3.8 | 3.844 | 3.844 | 3.773 | +1.16% | 5849 | 75,827,000 | 288,071,197 |
| 2016-12-29 | 3.7895 | 3.8 | 3.8075 | 3.757 | +0.40% | 6557 | 99,165,000 | 375,170,842 |
| 2016-12-28 | 3.79 | 3.785 | 3.809 | 3.767 | -0.34% | 4590 | 97,350,000 | 369,525,663 |
| 2016-12-27 | 3.7555 | 3.798 | 3.798 | 3.741 | +1.36% | 5024 | 56,622,000 | 213,735,573 |
| 2016-12-26 | 3.75 | 3.747 | 3.7775 | 3.725 | -0.35% | 2148 | 23,815,000 | 89,420,184 |
| 2016-12-23 | 3.751 | 3.76 | 3.763 | 3.677 | +0.13% | 5382 | 83,115,000 | 309,379,596 |
| 2016-12-22 | 3.7995 | 3.755 | 3.8 | 3.741 | -1.50% | 6492 | 73,576,000 | 276,857,114 |
| 2016-12-21 | 3.8085 | 3.812 | 3.812 | 3.751 | -0.42% | 6825 | 102,773,000 | 388,854,035 |
| 2016-12-20 | 3.7815 | 3.828 | 3.828 | 3.7345 | +0.92% | 7078 | 119,561,000 | 454,142,663 |
| 2016-12-19 | 3.749 | 3.793 | 3.85 | 3.705 | +1.83% | 8350 | 136,829,000 | 518,448,146 |
| 2016-12-16 | 3.828 | 3.725 | 3.835 | 3.7235 | -2.97% | 8290 | 211,781,000 | 796,133,602 |
| 2016-12-15 | 3.822 | 3.839 | 3.839 | 3.79 | -0.26% | 8609 | 145,272,000 | 553,008,681 |
| 2016-12-14 | 3.859 | 3.849 | 3.859 | 3.7955 | -0.43% | 9611 | 172,985,000 | 659,204,251 |
| 2016-12-13 | 3.8045 | 3.8655 | 3.8655 | 3.79 | +0.81% | 7989 | 176,722,000 | 675,539,754 |
| 2016-12-12 | 3.851 | 3.8345 | 3.87 | 3.7745 | -0.38% | 8748 | 136,699,000 | 520,117,511 |
| 2016-12-09 | 3.87 | 3.849 | 3.8775 | 3.77 | -0.54% | 9907 | 149,731,000 | 571,051,654 |
| 2016-12-08 | 3.731 | 3.87 | 3.872 | 3.73 | +3.64% | 13774 | 197,447,000 | 752,416,693 |
| 2016-12-07 | 3.7745 | 3.734 | 3.7925 | 3.703 | -0.43% | 8962 | 130,132,000 | 488,528,148 |
| 2016-12-06 | 3.5735 | 3.75 | 3.774 | 3.5735 | +4.40% | 18904 | 339,263,000 | 1,266,459,103 |
| 2016-12-05 | 3.6785 | 3.592 | 3.699 | 3.4055 | -2.15% | 18373 | 278,658,000 | 1,001,802,228 |
| 2016-12-02 | 3.79 | 3.671 | 3.8 | 3.6645 | -3.39% | 13905 | 284,142,000 | 1,050,196,772 |
| 2016-12-01 | 3.8 | 3.8 | 3.835 | 3.753 | 0.00% | 14430 | 282,020,000 | 1,071,613,199 |
| 2016-11-30 | 3.85 | 3.8 | 3.889 | 3.7155 | -0.28% | 52596 | 2,246,694,000 | 8,557,219,554 |
| 2016-11-29 | 3.95 | 3.8105 | 3.95 | 3.76 | -3.48% | 28053 | 453,295,000 | 1,733,561,546 |
| 2016-11-28 | 3.81 | 3.948 | 3.95 | 3.7905 | +3.91% | 23317 | 524,684,000 | 2,029,807,033 |
| 2016-11-25 | 3.88 | 3.7995 | 3.88 | 3.771 | -1.81% | 19585 | 343,322,000 | 1,307,453,422 |
| 2016-11-24 | 4 | 3.8695 | 4.013 | 3.7935 | -3.02% | 18477 | 309,775,000 | 1,205,949,023 |
| 2016-11-23 | 4.04 | 3.99 | 4.059 | 3.9655 | -1.32% | 12931 | 200,641,000 | 803,683,808 |
| 2016-11-22 | 4.0215 | 4.0435 | 4.075 | 4.02 | +0.58% | 19301 | 228,852,000 | 927,660,399 |
| 2016-11-21 | 3.999 | 4.02 | 4.0305 | 3.9575 | +0.64% | 17555 | 215,826,000 | 864,533,191 |
| 2016-11-18 | 3.945 | 3.9945 | 3.9985 | 3.88 | +1.74% | 18159 | 288,513,000 | 1,140,273,500 |
| 2016-11-17 | 3.9195 | 3.926 | 3.9285 | 3.85 | +0.74% | 11840 | 205,150,000 | 803,119,496 |
| 2016-11-16 | 3.835 | 3.897 | 3.94 | 3.833 | +2.15% | 16028 | 272,154,000 | 1,060,074,937 |
| 2016-11-15 | 3.725 | 3.815 | 3.815 | 3.725 | +3.53% | 21403 | 332,923,000 | 1,258,161,488 |
| 2016-11-14 | 3.639 | 3.685 | 3.7 | 3.6045 | +2.36% | 5197 | 73,416,000 | 268,431,734 |
| 2016-11-11 | 3.6615 | 3.6 | 3.697 | 3.5515 | -2.05% | 6819 | 103,677,000 | 374,839,379 |
| 2016-11-10 | 3.6445 | 3.6755 | 3.7 | 3.6105 | +1.25% | 7281 | 153,134,000 | 562,547,508 |
| 2016-11-09 | 3.45 | 3.63 | 3.63 | 3.394 | +4.31% | 5639 | 97,593,000 | 344,928,076 |
| 2016-11-08 | 3.495 | 3.48 | 3.5375 | 3.411 | +0.43% | 4919 | 64,708,000 | 224,369,227 |
| 2016-11-07 | 3.45 | 3.465 | 3.527 | 3.407 | +0.87% | 7304 | 118,145,000 | 411,895,636 |
| 2016-11-03 | 3.394 | 3.435 | 3.4655 | 3.394 | +0.03% | 3996 | 64,505,000 | 220,804,468 |
| 2016-11-02 | 3.449 | 3.434 | 3.486 | 3.394 | -0.06% | 4831 | 71,214,000 | 244,520,652 |
| 2016-11-01 | 3.3975 | 3.436 | 3.441 | 3.3755 | +1.06% | 5468 | 75,113,000 | 255,846,997 |
| 2016-10-31 | 3.37 | 3.4 | 3.4 | 3.309 | +1.19% | 2386 | 65,965,000 | 222,663,873 |
| 2016-10-28 | 3.31 | 3.36 | 3.3695 | 3.3035 | +1.71% | 3051 | 53,643,000 | 179,634,929 |
| 2016-10-27 | 3.3065 | 3.3035 | 3.3535 | 3.275 | +0.58% | 8226 | 596,323,000 | 1,981,411,054 |
| 2016-10-26 | 3.29 | 3.2845 | 3.33 | 3.271 | +1.06% | 6757 | 109,259,000 | 360,380,373 |
| 2016-10-25 | 3.246 | 3.25 | 3.29 | 3.2245 | +0.62% | 5275 | 102,461,000 | 334,217,639 |
| 2016-10-24 | 3.17 | 3.23 | 3.2485 | 3.0215 | +1.54% | 9268 | 157,142,000 | 498,103,382 |
| 2016-10-21 | 3.2555 | 3.181 | 3.2785 | 3.1755 | -3.00% | 8431 | 155,862,000 | 502,868,054 |
| 2016-10-20 | 3.3325 | 3.2795 | 3.3325 | 3.2795 | -1.10% | 3941 | 43,657,000 | 144,051,777 |
| 2016-10-19 | 3.3295 | 3.316 | 3.356 | 3.304 | -0.51% | 12298 | 196,841,000 | 656,444,269 |
| 2016-10-18 | 3.267 | 3.333 | 3.333 | 3.227 | +2.18% | 11465 | 172,720,000 | 571,400,893 |
| 2016-10-17 | 3.2275 | 3.262 | 3.2695 | 3.227 | +0.59% | 3763 | 40,979,000 | 133,313,129 |
| 2016-10-14 | 3.2265 | 3.243 | 3.249 | 3.1825 | +0.71% | 4695 | 69,666,000 | 224,109,492 |
| 2016-10-13 | 3.2395 | 3.22 | 3.264 | 3.22 | -0.09% | 4640 | 85,094,000 | 276,168,410 |
| 2016-10-12 | 3.2105 | 3.223 | 3.3075 | 3.2035 | -0.37% | 10009 | 162,175,000 | 529,359,543 |
| 2016-10-11 | 3.28 | 3.235 | 3.2895 | 3.1705 | -1.01% | 11714 | 199,588,000 | 644,564,110 |
| 2016-10-10 | 3.365 | 3.268 | 3.419 | 3.2615 | -2.74% | 15186 | 551,001,000 | 1,853,168,459 |
| 2016-10-07 | 3.2985 | 3.36 | 3.403 | 3.276 | +1.86% | 11977 | 463,963,000 | 1,562,333,992 |
| 2016-10-06 | 3.22 | 3.2985 | 3.31 | 3.2005 | +2.63% | 7646 | 197,814,000 | 642,102,861 |
| 2016-10-05 | 3.184 | 3.214 | 3.254 | 3.164 | +0.50% | 4895 | 141,349,000 | 452,366,972 |
| 2016-10-04 | 3.223 | 3.198 | 3.2655 | 3.1885 | -0.78% | 7366 | 81,538,000 | 262,000,381 |
| 2016-10-03 | 3.19 | 3.223 | 3.2695 | 3.1715 | +1.02% | 11534 | 147,950,000 | 475,384,603 |
| 2016-09-30 | 3.1325 | 3.1905 | 3.1905 | 3.121 | +1.24% | 4978 | 62,237,000 | 197,206,626 |
| 2016-09-29 | 3.1995 | 3.1515 | 3.2 | 3.14 | +0.05% | 2300 | 26,005,000 | 82,289,386 |
| 2016-09-28 | 3.167 | 3.15 | 3.18 | 3.104 | +0.16% | 3536 | 40,707,000 | 128,227,978 |
| 2016-09-27 | 3.1875 | 3.145 | 3.22 | 3.1225 | -1.72% | 3730 | 49,125,000 | 155,744,157 |
| 2016-09-26 | 3.2045 | 3.2 | 3.2095 | 3.1775 | +0.02% | 2369 | 37,856,000 | 120,990,569 |
| 2016-09-23 | 3.18 | 3.1995 | 3.22 | 3.146 | +0.61% | 6433 | 71,884,000 | 229,771,659 |
| 2016-09-22 | 3.12 | 3.18 | 3.188 | 3.12 | +1.97% | 6954 | 112,966,000 | 357,983,883 |
| 2016-09-21 | 3.085 | 3.1185 | 3.1475 | 3.0605 | +2.15% | 7478 | 93,962,000 | 292,517,562 |
| 2016-09-20 | 3.01 | 3.053 | 3.085 | 2.9605 | +2.35% | 8678 | 121,437,000 | 368,538,073 |
| 2016-09-19 | 3.099 | 2.983 | 3.1 | 2.9245 | -2.80% | 9108 | 143,778,000 | 432,566,162 |
| 2016-09-16 | 3.1715 | 3.069 | 3.2295 | 2.99 | -3.19% | 18321 | 906,585,000 | 2,831,675,665 |
| 2016-09-15 | 3.1625 | 3.17 | 3.199 | 3.1625 | +0.03% | 5758 | 85,791,000 | 272,574,059 |
| 2016-09-14 | 3.179 | 3.169 | 3.1995 | 3.1035 | +0.19% | 9523 | 147,141,000 | 466,036,140 |
| 2016-09-13 | 3.248 | 3.163 | 3.28 | 3.015 | -2.53% | 13289 | 244,738,000 | 781,810,421 |
| 2016-09-12 | 3.25 | 3.245 | 3.287 | 3.156 | +2.54% | 15726 | 318,402,000 | 1,023,389,370 |
| 2016-09-09 | 3.098 | 3.1645 | 3.2 | 3.056 | +2.08% | 7234 | 148,929,000 | 468,569,395 |
| 2016-09-08 | 3.034 | 3.1 | 3.1 | 3 | +2.31% | 6179 | 112,944,000 | 344,529,021 |
| 2016-09-07 | 2.9975 | 3.03 | 3.0345 | 2.975 | +1.85% | 4574 | 123,663,000 | 371,530,978 |
| 2016-09-06 | 3 | 2.975 | 3.0115 | 2.965 | -0.25% | 4111 | 89,223,000 | 266,144,392 |
| 2016-09-05 | 2.905 | 2.9825 | 2.992 | 2.898 | +2.67% | 3106 | 70,182,000 | 206,865,272 |
| 2016-09-02 | 2.885 | 2.905 | 2.908 | 2.86 | +1.41% | 2591 | 68,537,000 | 197,949,986 |
| 2016-09-01 | 2.8485 | 2.8645 | 2.898 | 2.8155 | +0.51% | 3670 | 72,169,000 | 205,971,688 |
| 2016-08-31 | 2.808 | 2.85 | 2.85 | 2.7835 | +2.39% | 3993 | 91,612,000 | 257,992,487 |
| 2016-08-30 | 2.8305 | 2.7835 | 2.975 | 2.7825 | -1.66% | 5208 | 118,155,000 | 336,090,857 |
| 2016-08-29 | 2.88 | 2.8305 | 2.9195 | 2.7855 | -2.04% | 4893 | 90,059,000 | 258,023,816 |
| 2016-08-26 | 2.785 | 2.8895 | 2.901 | 2.785 | +3.75% | 4772 | 98,938,000 | 281,520,676 |
| 2016-08-25 | 2.689 | 2.785 | 2.787 | 2.6635 | +3.53% | 4173 | 101,213,000 | 276,580,611 |
| 2016-08-24 | 2.6405 | 2.69 | 2.69 | 2.624 | +1.59% | 4950 | 90,289,000 | 239,461,146 |
| 2016-08-23 | 2.627 | 2.648 | 2.665 | 2.627 | +0.51% | 1457 | 30,845,000 | 81,678,951 |
| 2016-08-22 | 2.621 | 2.6345 | 2.659 | 2.616 | +0.50% | 2151 | 38,630,000 | 101,606,899 |
| 2016-08-19 | 2.614 | 2.6215 | 2.6885 | 2.61 | +0.29% | 5671 | 89,474,000 | 235,945,024 |
| 2016-08-18 | 2.6165 | 2.614 | 2.66 | 2.608 | +0.06% | 3141 | 59,329,000 | 155,818,347 |
| 2016-08-17 | 2.6175 | 2.6125 | 2.64 | 2.561 | -0.38% | 5294 | 35,212,000 | 91,724,040 |
| 2016-08-16 | 2.6035 | 2.6225 | 2.667 | 2.6035 | +0.65% | 2949 | 55,364,000 | 145,697,480 |
| 2016-08-15 | 2.621 | 2.6055 | 2.652 | 2.596 | +0.21% | 2514 | 30,850,000 | 80,679,340 |
| 2016-08-12 | 2.6015 | 2.6 | 2.653 | 2.5365 | 0.00% | 2619 | 53,608,000 | 140,248,948 |
| 2016-08-11 | 2.554 | 2.6 | 2.6025 | 2.521 | +0.78% | 2034 | 26,691,000 | 68,889,081 |
| 2016-08-10 | 2.6155 | 2.58 | 2.6155 | 2.58 | -1.23% | 2102 | 22,917,000 | 59,442,944 |
| 2016-08-09 | 2.516 | 2.612 | 2.63 | 2.516 | +3.61% | 4100 | 63,395,000 | 164,934,545 |
| 2016-08-08 | 2.53 | 2.521 | 2.545 | 2.461 | -0.06% | 3632 | 52,730,000 | 132,423,410 |
| 2016-08-05 | 2.565 | 2.5225 | 2.583 | 2.522 | -1.46% | 2650 | 29,361,000 | 74,729,680 |
| 2016-08-04 | 2.596 | 2.56 | 2.63 | 2.56 | -1.33% | 3384 | 54,656,000 | 141,858,577 |
| 2016-08-03 | 2.58 | 2.5945 | 2.6275 | 2.5755 | +0.46% | 2300 | 31,048,000 | 80,956,483 |
| 2016-08-02 | 2.6135 | 2.5825 | 2.647 | 2.5825 | -1.68% | 2861 | 35,905,000 | 93,976,170 |
| 2016-08-01 | 2.6195 | 2.6265 | 2.648 | 2.6115 | +0.48% | 2978 | 38,253,000 | 100,583,725 |
| 2016-07-29 | 2.61 | 2.614 | 2.63 | 2.5655 | -0.15% | 1829 | 54,471,000 | 142,258,724 |
| 2016-07-28 | 2.5955 | 2.618 | 2.66 | 2.571 | +0.81% | 3240 | 47,130,000 | 123,713,971 |
| 2016-07-27 | 2.634 | 2.597 | 2.6475 | 2.552 | -1.63% | 3472 | 52,074,000 | 135,347,149 |
| 2016-07-26 | 2.6975 | 2.64 | 2.698 | 2.6255 | -1.20% | 3884 | 59,111,000 | 156,685,308 |
| 2016-07-25 | 2.6565 | 2.672 | 2.7295 | 2.6525 | +1.48% | 3912 | 66,296,000 | 177,648,819 |
| 2016-07-22 | 2.66 | 2.633 | 2.6705 | 2.606 | -1.50% | 3578 | 57,369,000 | 151,107,643 |
| 2016-07-21 | 2.6425 | 2.673 | 2.687 | 2.6125 | +1.15% | 2144 | 28,510,000 | 75,498,653 |
| 2016-07-20 | 2.647 | 2.6425 | 2.668 | 2.5715 | +1.34% | 4029 | 85,067,000 | 223,534,574 |
| 2016-07-19 | 2.627 | 2.6075 | 2.7295 | 2.6035 | +0.17% | 6176 | 85,171,000 | 226,510,869 |
| 2016-07-18 | 2.6175 | 2.603 | 2.66 | 2.5555 | -1.21% | 2354 | 50,704,000 | 132,536,648 |
| 2016-07-15 | 2.715 | 2.635 | 2.7465 | 2.581 | -3.32% | 5789 | 147,168,000 | 393,445,711 |
| 2016-07-14 | 2.64 | 2.7255 | 2.88 | 2.62 | +3.51% | 4597 | 124,229,000 | 338,529,460 |
| 2016-07-13 | 2.585 | 2.633 | 2.6385 | 2.5695 | +1.78% | 2500 | 73,567,000 | 191,398,526 |
| 2016-07-12 | 2.5655 | 2.587 | 2.5885 | 2.55 | +0.78% | 2832 | 101,391,000 | 260,564,344 |
| 2016-07-11 | 2.576 | 2.567 | 2.5845 | 2.5365 | +0.25% | 2392 | 29,852,000 | 76,361,698 |
| 2016-07-08 | 2.53 | 2.5605 | 2.5855 | 2.492 | +0.85% | 3448 | 66,354,000 | 169,870,171 |
| 2016-07-07 | 2.5475 | 2.539 | 2.5495 | 2.5185 | -0.04% | 2028 | 22,621,000 | 57,310,274 |
| 2016-07-06 | 2.564 | 2.54 | 2.57 | 2.4965 | -0.43% | 4908 | 88,771,000 | 224,611,657 |
| 2016-07-05 | 2.4495 | 2.551 | 2.5755 | 2.4175 | +4.55% | 10919 | 206,753,000 | 517,448,833 |
| 2016-07-04 | 2.49 | 2.44 | 2.499 | 2.415 | -1.21% | 8352 | 123,165,000 | 303,657,195 |
| 2016-07-01 | 2.5235 | 2.47 | 2.5385 | 2.415 | -2.14% | 5316 | 98,219,000 | 242,760,978 |
| 2016-06-30 | 2.455 | 2.524 | 2.54 | 2.45 | +3.02% | 8200 | 157,423,000 | 392,603,896 |
| 2016-06-29 | 2.3055 | 2.45 | 2.4505 | 2.2835 | +7.67% | 7720 | 198,131,000 | 473,146,632 |
| 2016-06-28 | 2.439 | 2.2755 | 2.4495 | 2.2755 | -5.15% | 14600 | 283,412,000 | 667,619,872 |
| 2016-06-27 | 2.602 | 2.399 | 2.605 | 2.3755 | -7.02% | 13577 | 244,042,000 | 616,194,874 |
| 2016-06-24 | 2.51 | 2.58 | 2.6 | 2.51 | -0.73% | 5702 | 104,587,000 | 268,139,055 |
| 2016-06-23 | 2.5495 | 2.599 | 2.599 | 2.511 | +2.20% | 10596 | 109,134,000 | 278,449,010 |
| 2016-06-22 | 2.51 | 2.543 | 2.5885 | 2.485 | +2.13% | 7975 | 124,759,000 | 316,271,347 |
| 2016-06-21 | 2.547 | 2.49 | 2.5595 | 2.457 | -2.03% | 7531 | 119,670,000 | 299,775,416 |
| 2016-06-20 | 2.469 | 2.5415 | 2.544 | 2.445 | +2.17% | 4894 | 82,119,000 | 205,488,949 |
| 2016-06-17 | 2.4095 | 2.4875 | 2.4875 | 2.394 | +3.65% | 8657 | 222,833,000 | 543,338,145 |
| 2016-06-16 | 2.3705 | 2.4 | 2.4425 | 2.3105 | +1.29% | 10975 | 240,722,000 | 576,314,003 |
| 2016-06-15 | 2.337 | 2.3695 | 2.3695 | 2.299 | +1.30% | 6707 | 127,742,000 | 298,000,985 |
| 2016-06-14 | 2.22 | 2.339 | 2.339 | 2.1825 | +6.56% | 10289 | 174,336,000 | 389,868,890 |
| 2016-06-10 | 2.15 | 2.195 | 2.1995 | 2.1315 | +2.09% | 5337 | 78,522,000 | 171,440,253 |
| 2016-06-09 | 2.22 | 2.15 | 2.2395 | 2.1265 | -2.23% | 6161 | 123,150,000 | 268,301,444 |
| 2016-06-08 | 2.199 | 2.199 | 2.218 | 2.16 | 0.00% | 5147 | 76,365,000 | 167,170,617 |
| 2016-06-07 | 2.179 | 2.199 | 2.2195 | 2.1395 | +2.90% | 11746 | 261,383,000 | 572,200,608 |
| 2016-06-06 | 2.159 | 2.137 | 2.1795 | 2.1055 | -0.60% | 9599 | 221,940,000 | 473,978,248 |
| 2016-06-03 | 1.9995 | 2.15 | 2.15 | 1.987 | +8.72% | 12783 | 278,333,000 | 574,220,460 |
| 2016-06-02 | 1.95 | 1.9775 | 1.991 | 1.95 | +1.20% | 3527 | 86,789,000 | 171,459,029 |
| 2016-06-01 | 1.9455 | 1.954 | 1.97 | 1.9455 | -0.31% | 2240 | 67,322,000 | 131,708,772 |
| 2016-05-31 | 1.959 | 1.96 | 1.96 | 1.9205 | +0.49% | 2501 | 79,170,000 | 154,276,128 |
| 2016-05-30 | 1.945 | 1.9505 | 1.97 | 1.941 | +0.31% | 2622 | 50,185,000 | 97,972,298 |
| 2016-05-27 | 1.9105 | 1.9445 | 1.9445 | 1.9 | +1.57% | 6778 | 50,870,000 | 98,275,811 |
| 2016-05-26 | 1.935 | 1.9145 | 1.944 | 1.9065 | -1.57% | 3010 | 42,144,000 | 81,096,143 |
| 2016-05-25 | 1.93 | 1.945 | 1.95 | 1.9245 | +0.99% | 4223 | 87,265,000 | 168,890,273 |
| 2016-05-24 | 1.924 | 1.926 | 1.936 | 1.9155 | +0.31% | 3134 | 78,775,000 | 151,920,131 |
| 2016-05-23 | 1.9195 | 1.92 | 1.939 | 1.9015 | 0.00% | 3289 | 81,478,000 | 156,709,390 |
| 2016-05-20 | 1.91 | 1.92 | 1.9305 | 1.895 | +1.13% | 3988 | 175,798,000 | 335,950,675 |
| 2016-05-19 | 1.8615 | 1.8985 | 1.915 | 1.8445 | +1.96% | 6220 | 195,859,000 | 371,300,750 |
| 2016-05-18 | 1.86 | 1.862 | 1.8795 | 1.826 | +0.54% | 6703 | 130,890,000 | 242,906,072 |
| 2016-05-17 | 1.87 | 1.852 | 1.91 | 1.852 | -0.96% | 6803 | 136,378,000 | 255,759,260 |
| 2016-05-16 | 1.791 | 1.87 | 1.918 | 1.778 | +8.72% | 14538 | 509,444,000 | 942,259,931 |
| 2016-05-13 | 1.69 | 1.72 | 1.72 | 1.6635 | +2.38% | 7401 | 135,248,000 | 227,588,044 |
| 2016-05-12 | 1.75 | 1.68 | 1.755 | 1.6655 | -3.97% | 3794 | 84,828,000 | 146,347,621 |
| 2016-05-11 | 1.755 | 1.7495 | 1.7625 | 1.74 | -0.28% | 3368 | 90,172,000 | 157,571,862 |
| 2016-05-10 | 1.794 | 1.7545 | 1.809 | 1.738 | -1.79% | 4509 | 45,824,000 | 80,721,228 |
| 2016-05-06 | 1.7825 | 1.7865 | 1.795 | 1.7645 | -0.22% | 2781 | 39,815,000 | 70,859,247 |
| 2016-05-05 | 1.7655 | 1.7905 | 1.7945 | 1.765 | +1.73% | 2355 | 47,259,000 | 84,485,518 |
| 2016-05-04 | 1.79 | 1.76 | 1.806 | 1.76 | -2.09% | 7018 | 129,575,000 | 231,980,722 |
| 2016-04-29 | 1.819 | 1.7975 | 1.8455 | 1.7975 | -1.15% | 6216 | 109,472,000 | 199,364,943 |
| 2016-04-28 | 1.822 | 1.8185 | 1.8355 | 1.8185 | -0.41% | 3487 | 54,812,000 | 100,054,988 |
| 2016-04-27 | 1.826 | 1.826 | 1.8495 | 1.804 | -0.22% | 2413 | 45,079,000 | 82,565,446 |
| 2016-04-26 | 1.836 | 1.83 | 1.84 | 1.7975 | -0.49% | 2851 | 52,947,000 | 96,402,930 |
| 2016-04-25 | 1.82 | 1.839 | 1.84 | 1.7905 | +1.04% | 6789 | 145,192,000 | 264,945,336 |
| 2016-04-22 | 1.6965 | 1.82 | 1.8225 | 1.6965 | +6.62% | 5679 | 137,710,000 | 242,856,696 |
| 2016-04-21 | 1.73 | 1.707 | 1.734 | 1.6 | -1.13% | 6010 | 162,093,000 | 272,659,774 |
| 2016-04-20 | 1.7325 | 1.7265 | 1.7655 | 1.725 | -0.35% | 4066 | 67,428,000 | 117,228,494 |
| 2016-04-19 | 1.765 | 1.7325 | 1.793 | 1.7025 | -1.81% | 6446 | 86,334,000 | 150,734,946 |
| 2016-04-18 | 1.7495 | 1.7645 | 1.777 | 1.7415 | -0.08% | 3422 | 44,909,000 | 78,907,046 |
| 2016-04-15 | 1.8275 | 1.766 | 1.8285 | 1.7405 | -2.00% | 4900 | 117,580,000 | 209,203,728 |
| 2016-04-14 | 1.82 | 1.802 | 1.84 | 1.795 | -0.88% | 3801 | 99,264,000 | 180,174,165 |
| 2016-04-13 | 1.798 | 1.818 | 1.8365 | 1.7875 | +1.96% | 5194 | 95,059,000 | 172,730,902 |
| 2016-04-12 | 1.785 | 1.783 | 1.7975 | 1.7695 | +0.17% | 3899 | 49,272,000 | 87,885,018 |
| 2016-04-11 | 1.765 | 1.78 | 1.782 | 1.7585 | +0.96% | 3492 | 37,246,000 | 66,073,787 |
| 2016-04-08 | 1.776 | 1.763 | 1.7825 | 1.745 | -0.76% | 3424 | 67,952,000 | 120,052,860 |
| 2016-04-07 | 1.76 | 1.7765 | 1.777 | 1.721 | +0.94% | 3305 | 70,198,000 | 123,474,035 |
| 2016-04-06 | 1.805 | 1.76 | 1.818 | 1.748 | -1.92% | 6250 | 108,356,000 | 191,844,724 |
| 2016-04-05 | 1.814 | 1.7945 | 1.8145 | 1.7725 | -1.32% | 3823 | 75,814,000 | 135,290,832 |
| 2016-04-04 | 1.83 | 1.8185 | 1.84 | 1.8175 | -0.63% | 2737 | 34,973,000 | 63,906,119 |
| 2016-04-01 | 1.782 | 1.83 | 1.8395 | 1.782 | -0.54% | 4473 | 65,755,000 | 119,278,616 |
| 2016-03-31 | 1.7965 | 1.84 | 1.845 | 1.796 | +2.42% | 3626 | 96,671,000 | 176,394,924 |
| 2016-03-30 | 1.7515 | 1.7965 | 1.8 | 1.75 | +3.04% | 4475 | 74,616,000 | 133,534,227 |
| 2016-03-29 | 1.78 | 1.7435 | 1.7935 | 1.732 | -1.72% | 2874 | 35,507,000 | 62,178,020 |
| 2016-03-28 | 1.781 | 1.774 | 1.797 | 1.767 | +0.23% | 2713 | 50,489,000 | 90,091,733 |
| 2016-03-25 | 1.74 | 1.77 | 1.77 | 1.7345 | +1.81% | 1904 | 37,431,000 | 65,668,585 |
| 2016-03-24 | 1.69 | 1.7385 | 1.7395 | 1.678 | +2.23% | 6400 | 92,820,000 | 159,497,643 |
| 2016-03-23 | 1.69 | 1.7005 | 1.729 | 1.6755 | +0.32% | 7138 | 78,800,000 | 135,242,573 |
| 2016-03-22 | 1.685 | 1.695 | 1.71 | 1.671 | +0.92% | 5538 | 60,375,000 | 101,924,979 |
| 2016-03-21 | 1.641 | 1.6795 | 1.6965 | 1.6315 | +3.87% | 3946 | 44,284,000 | 74,076,498 |
| 2016-03-18 | 1.665 | 1.617 | 1.7 | 1.617 | -2.88% | 4564 | 69,853,000 | 117,039,286 |
| 2016-03-17 | 1.6895 | 1.665 | 1.703 | 1.643 | -0.60% | 3276 | 49,568,000 | 83,163,733 |
| 2016-03-16 | 1.602 | 1.675 | 1.6975 | 1.602 | +2.13% | 3992 | 117,417,000 | 196,358,149 |
| 2016-03-15 | 1.595 | 1.64 | 1.643 | 1.584 | +2.82% | 3842 | 63,179,000 | 102,532,514 |
| 2016-03-14 | 1.5905 | 1.595 | 1.6075 | 1.5705 | -0.81% | 3030 | 58,904,000 | 93,442,744 |
| 2016-03-11 | 1.644 | 1.608 | 1.6485 | 1.585 | -1.35% | 2233 | 37,675,000 | 60,839,979 |
| 2016-03-10 | 1.655 | 1.63 | 1.6595 | 1.619 | -1.21% | 4720 | 64,173,000 | 105,397,454 |
| 2016-03-09 | 1.5995 | 1.65 | 1.65 | 1.5875 | +3.19% | 6821 | 137,514,000 | 223,908,328 |
| 2016-03-07 | 1.605 | 1.599 | 1.607 | 1.5775 | -0.37% | 2898 | 53,669,000 | 85,354,791 |
| 2016-03-04 | 1.585 | 1.605 | 1.605 | 1.57 | +1.33% | 4698 | 62,176,000 | 98,491,751 |
| 2016-03-03 | 1.609 | 1.584 | 1.614 | 1.5655 | -0.72% | 5665 | 59,271,000 | 94,492,966 |
| 2016-03-02 | 1.603 | 1.5955 | 1.6075 | 1.5635 | +0.73% | 5329 | 67,055,000 | 106,352,013 |
| 2016-03-01 | 1.603 | 1.584 | 1.609 | 1.5805 | -0.38% | 7849 | 87,627,000 | 139,557,050 |
| 2016-02-29 | 1.538 | 1.59 | 1.619 | 1.525 | +3.35% | 9667 | 172,695,000 | 273,256,247 |
| 2016-02-26 | 1.548 | 1.5385 | 1.5585 | 1.5125 | -0.29% | 3812 | 106,526,000 | 163,031,822 |
| 2016-02-25 | 1.4995 | 1.543 | 1.545 | 1.4965 | +3.18% | 5257 | 120,295,000 | 183,772,212 |
| 2016-02-24 | 1.4725 | 1.4955 | 1.5 | 1.436 | +1.25% | 5938 | 84,671,000 | 124,802,602 |
| 2016-02-22 | 1.4895 | 1.477 | 1.5145 | 1.4725 | -0.71% | 1417 | 21,947,000 | 32,669,412 |
| 2016-02-20 | 1.4755 | 1.4875 | 1.5 | 1.472 | +1.19% | 1168 | 15,712,000 | 23,372,948 |
| 2016-02-19 | 1.49 | 1.47 | 1.539 | 1.4605 | -1.34% | 6314 | 128,902,000 | 192,832,246 |
| 2016-02-18 | 1.4125 | 1.49 | 1.509 | 1.4125 | +5.60% | 5143 | 153,914,000 | 225,795,652 |
| 2016-02-17 | 1.4025 | 1.411 | 1.4275 | 1.392 | +0.79% | 2958 | 79,053,000 | 111,483,973 |
| 2016-02-16 | 1.4115 | 1.4 | 1.415 | 1.383 | +0.36% | 3027 | 49,647,000 | 69,268,360 |
| 2016-02-15 | 1.409 | 1.395 | 1.4235 | 1.3885 | -0.32% | 2171 | 30,498,000 | 42,671,265 |
| 2016-02-12 | 1.3755 | 1.3995 | 1.41 | 1.372 | +1.74% | 1708 | 24,880,000 | 34,680,925 |
| 2016-02-11 | 1.3985 | 1.3755 | 1.4045 | 1.356 | -2.06% | 2332 | 38,662,000 | 53,225,932 |
| 2016-02-10 | 1.4145 | 1.4045 | 1.4175 | 1.3965 | -0.99% | 2572 | 26,134,000 | 36,805,388 |
| 2016-02-09 | 1.4005 | 1.4185 | 1.42 | 1.3905 | +0.60% | 2359 | 26,404,000 | 37,169,524 |
| 2016-02-08 | 1.433 | 1.41 | 1.433 | 1.3725 | -1.05% | 3352 | 69,115,000 | 96,748,894 |
| 2016-02-05 | 1.425 | 1.425 | 1.452 | 1.407 | +0.42% | 4048 | 54,448,000 | 78,249,884 |
| 2016-02-04 | 1.4305 | 1.419 | 1.44 | 1.3605 | -0.04% | 3265 | 69,472,000 | 98,366,947 |
| 2016-02-03 | 1.3215 | 1.4195 | 1.441 | 1.3215 | +7.21% | 6415 | 151,573,000 | 213,551,117 |
| 2016-02-02 | 1.338 | 1.324 | 1.3575 | 1.3165 | -1.16% | 1864 | 25,846,000 | 34,574,118 |
| 2016-02-01 | 1.349 | 1.3395 | 1.3625 | 1.321 | -0.04% | 1259 | 18,733,000 | 25,040,928 |
| 2016-01-29 | 1.395 | 1.34 | 1.4 | 1.31 | -3.60% | 5924 | 133,837,000 | 179,991,411 |
| 2016-01-28 | 1.3395 | 1.39 | 1.405 | 1.332 | +3.81% | 3752 | 105,834,000 | 144,672,810 |
| 2016-01-27 | 1.3205 | 1.339 | 1.339 | 1.311 | +1.44% | 1769 | 37,023,000 | 49,016,838 |
| 2016-01-26 | 1.2965 | 1.32 | 1.32 | 1.2905 | +0.99% | 1416 | 15,574,000 | 20,454,343 |
| 2016-01-25 | 1.3155 | 1.307 | 1.32 | 1.2915 | -0.65% | 2175 | 29,405,000 | 38,553,661 |
| 2016-01-22 | 1.3395 | 1.3155 | 1.37 | 1.3085 | -0.34% | 3259 | 83,396,000 | 110,366,921 |
| 2016-01-21 | 1.321 | 1.32 | 1.35 | 1.304 | 0.00% | 2546 | 74,156,000 | 98,039,060 |
| 2016-01-20 | 1.281 | 1.32 | 1.325 | 1.275 | +1.30% | 3707 | 40,706,000 | 53,285,860 |
| 2016-01-19 | 1.2765 | 1.303 | 1.3435 | 1.2765 | +2.60% | 2807 | 58,076,000 | 76,288,071 |
| 2016-01-18 | 1.2695 | 1.27 | 1.2775 | 1.221 | +0.71% | 2163 | 46,943,000 | 58,820,785 |
| 2016-01-15 | 1.2995 | 1.261 | 1.302 | 1.238 | -3.00% | 3406 | 104,973,000 | 132,443,685 |
| 2016-01-14 | 1.315 | 1.3 | 1.3265 | 1.283 | -1.55% | 3234 | 82,051,000 | 106,586,761 |
| 2016-01-13 | 1.358 | 1.3205 | 1.363 | 1.3205 | -2.47% | 2549 | 59,658,000 | 80,342,508 |
| 2016-01-12 | 1.3405 | 1.354 | 1.4125 | 1.3325 | -0.73% | 4580 | 122,001,000 | 166,439,721 |
| 2016-01-11 | 1.396 | 1.364 | 1.405 | 1.326 | -3.94% | 6168 | 122,536,000 | 166,805,672 |
| 2016-01-06 | 1.3695 | 1.42 | 1.4305 | 1.34 | +3.80% | 9460 | 225,757,000 | 314,460,576 |
| 2016-01-05 | 1.23 | 1.368 | 1.4275 | 1.211 | +11.26% | 21181 | 519,119,000 | 690,326,472 |
| 2016-01-04 | 1.1395 | 1.2295 | 1.2295 | 1.121 | 0.00% | 5350 | 181,307,000 | 215,319,330 |