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) |
|---|---|---|---|---|---|---|---|---|
| 2017-12-29 | 3.3795 | 3.4 | 3.4 | 3.317 | +0.95% | 3234 | 45,246,000 | 151,830,578 |
| 2017-12-28 | 3.3965 | 3.368 | 3.42 | 3.336 | -0.74% | 3211 | 36,371,000 | 122,241,243 |
| 2017-12-27 | 3.322 | 3.393 | 3.393 | 3.224 | +2.18% | 6556 | 101,410,000 | 335,754,090 |
| 2017-12-26 | 3.4 | 3.3205 | 3.4015 | 3.3 | -2.61% | 2707 | 25,752,000 | 85,771,915 |
| 2017-12-25 | 3.3495 | 3.4095 | 3.417 | 3.326 | +2.08% | 1893 | 14,130,000 | 47,887,833 |
| 2017-12-22 | 3.3645 | 3.34 | 3.432 | 3.271 | -0.51% | 4430 | 65,111,000 | 218,653,659 |
| 2017-12-21 | 3.41 | 3.357 | 3.467 | 3.3345 | -2.19% | 6794 | 69,475,000 | 234,983,989 |
| 2017-12-20 | 3.515 | 3.432 | 3.533 | 3.432 | -1.63% | 6871 | 101,010,000 | 349,928,250 |
| 2017-12-19 | 3.5725 | 3.489 | 3.5945 | 3.489 | -2.42% | 4390 | 49,030,000 | 172,143,397 |
| 2017-12-18 | 3.6 | 3.5755 | 3.62 | 3.538 | -0.47% | 3719 | 47,024,000 | 168,413,001 |
| 2017-12-15 | 3.6 | 3.5925 | 3.6275 | 3.592 | -0.73% | 3995 | 64,678,000 | 232,948,401 |
| 2017-12-14 | 3.6035 | 3.619 | 3.619 | 3.5575 | +0.26% | 4417 | 46,137,000 | 166,003,043 |
| 2017-12-13 | 3.523 | 3.6095 | 3.6095 | 3.521 | +1.96% | 5337 | 46,856,000 | 168,093,034 |
| 2017-12-12 | 3.5935 | 3.54 | 3.6035 | 3.506 | -1.12% | 5295 | 56,415,000 | 199,191,112 |
| 2017-12-11 | 3.514 | 3.58 | 3.59 | 3.514 | +2.05% | 8208 | 58,955,000 | 209,434,926 |
| 2017-12-08 | 3.576 | 3.508 | 3.5995 | 3.48 | -1.89% | 4982 | 41,217,000 | 145,904,243 |
| 2017-12-07 | 3.6295 | 3.5755 | 3.6295 | 3.5755 | -2.01% | 5475 | 52,636,000 | 189,819,701 |
| 2017-12-06 | 3.646 | 3.649 | 3.649 | 3.5905 | +0.80% | 4211 | 42,646,000 | 154,272,186 |
| 2017-12-05 | 3.6405 | 3.62 | 3.6495 | 3.591 | -0.55% | 8424 | 39,200,000 | 142,055,769 |
| 2017-12-04 | 3.7275 | 3.64 | 3.729 | 3.631 | -2.41% | 7692 | 73,814,000 | 270,172,027 |
| 2017-12-01 | 3.654 | 3.73 | 3.73 | 3.654 | +1.21% | 3489 | 51,433,000 | 190,119,331 |
| 2017-11-30 | 3.68 | 3.6855 | 3.6865 | 3.595 | +0.15% | 6436 | 117,480,000 | 429,948,986 |
| 2017-11-29 | 3.7 | 3.68 | 3.709 | 3.6545 | -0.49% | 5418 | 35,802,000 | 131,688,209 |
| 2017-11-28 | 3.675 | 3.698 | 3.698 | 3.635 | +0.65% | 3141 | 32,655,000 | 119,583,200 |
| 2017-11-27 | 3.61 | 3.674 | 3.674 | 3.567 | +1.90% | 5235 | 47,399,000 | 172,890,406 |
| 2017-11-24 | 3.67 | 3.6055 | 3.69 | 3.5775 | -1.41% | 4101 | 43,853,000 | 159,490,910 |
| 2017-11-23 | 3.697 | 3.657 | 3.7 | 3.6425 | -0.88% | 2851 | 25,400,000 | 93,031,490 |
| 2017-11-22 | 3.609 | 3.6895 | 3.69 | 3.5905 | +2.20% | 4335 | 63,049,000 | 230,690,722 |
| 2017-11-21 | 3.6 | 3.61 | 3.6265 | 3.5605 | +0.28% | 3021 | 33,168,000 | 119,307,569 |
| 2017-11-20 | 3.533 | 3.6 | 3.6 | 3.49 | +2.17% | 4939 | 59,323,000 | 210,438,146 |
| 2017-11-17 | 3.6305 | 3.5235 | 3.657 | 3.522 | -2.73% | 4790 | 50,419,000 | 180,328,067 |
| 2017-11-16 | 3.6005 | 3.6225 | 3.6445 | 3.5875 | +0.62% | 4733 | 68,568,000 | 248,209,899 |
| 2017-11-15 | 3.5955 | 3.6 | 3.6155 | 3.579 | 0.00% | 3396 | 43,851,000 | 157,850,254 |
| 2017-11-14 | 3.615 | 3.6 | 3.6455 | 3.5915 | -0.03% | 4685 | 80,738,000 | 291,595,787 |
| 2017-11-13 | 3.6415 | 3.601 | 3.653 | 3.598 | -0.62% | 5205 | 51,800,000 | 187,264,303 |
| 2017-11-10 | 3.642 | 3.6235 | 3.66 | 3.615 | -1.27% | 4442 | 61,520,000 | 223,889,721 |
| 2017-11-09 | 3.6095 | 3.67 | 3.67 | 3.593 | +1.66% | 5262 | 73,086,000 | 265,655,659 |
| 2017-11-08 | 3.551 | 3.61 | 3.619 | 3.55 | +1.49% | 3451 | 71,921,000 | 258,195,588 |
| 2017-11-07 | 3.5025 | 3.557 | 3.5635 | 3.5025 | +2.02% | 6455 | 78,124,000 | 276,492,769 |
| 2017-11-03 | 3.461 | 3.4865 | 3.519 | 3.461 | +0.87% | 5106 | 50,068,000 | 175,412,039 |
| 2017-11-02 | 3.55 | 3.4565 | 3.55 | 3.456 | -2.91% | 8145 | 84,699,000 | 295,690,777 |
| 2017-11-01 | 3.6055 | 3.56 | 3.6055 | 3.5315 | -0.53% | 4977 | 47,359,000 | 168,385,634 |
| 2017-10-31 | 3.618 | 3.579 | 3.6265 | 3.564 | -0.83% | 8857 | 96,976,000 | 348,781,494 |
| 2017-10-30 | 3.651 | 3.609 | 3.651 | 3.604 | -1.19% | 3814 | 47,558,000 | 172,304,405 |
| 2017-10-27 | 3.6 | 3.6525 | 3.6525 | 3.6 | +1.74% | 4673 | 54,555,000 | 198,187,770 |
| 2017-10-26 | 3.582 | 3.59 | 3.6195 | 3.563 | -0.44% | 5466 | 61,765,000 | 221,961,202 |
| 2017-10-25 | 3.653 | 3.606 | 3.673 | 3.606 | -1.07% | 4345 | 50,067,000 | 181,787,238 |
| 2017-10-24 | 3.6685 | 3.645 | 3.678 | 3.621 | -0.48% | 7329 | 68,208,000 | 248,575,237 |
| 2017-10-23 | 3.68 | 3.6625 | 3.708 | 3.66 | -0.48% | 3487 | 69,162,000 | 254,467,966 |
| 2017-10-20 | 3.6525 | 3.68 | 3.688 | 3.6525 | +0.41% | 2869 | 42,211,000 | 155,086,163 |
| 2017-10-19 | 3.74 | 3.665 | 3.74 | 3.652 | -1.64% | 5067 | 89,289,000 | 328,646,799 |
| 2017-10-18 | 3.7555 | 3.726 | 3.7555 | 3.72 | -0.88% | 5336 | 60,546,000 | 225,518,535 |
| 2017-10-17 | 3.769 | 3.759 | 3.7695 | 3.73 | -0.27% | 5344 | 71,027,000 | 266,098,206 |
| 2017-10-16 | 3.733 | 3.769 | 3.769 | 3.722 | +0.67% | 4331 | 72,756,000 | 272,717,793 |
| 2017-10-13 | 3.721 | 3.744 | 3.75 | 3.721 | +0.51% | 3155 | 39,472,000 | 147,550,019 |
| 2017-10-12 | 3.745 | 3.725 | 3.751 | 3.717 | -0.27% | 3459 | 46,280,000 | 172,655,680 |
| 2017-10-11 | 3.74 | 3.735 | 3.774 | 3.728 | +0.11% | 6316 | 95,853,000 | 359,751,759 |
| 2017-10-10 | 3.755 | 3.731 | 3.7585 | 3.722 | -0.64% | 3255 | 54,668,000 | 204,208,552 |
| 2017-10-09 | 3.749 | 3.755 | 3.7595 | 3.723 | +0.16% | 3778 | 39,821,000 | 149,217,204 |
| 2017-10-06 | 3.7295 | 3.749 | 3.753 | 3.7145 | +0.70% | 3668 | 50,791,000 | 189,920,054 |
| 2017-10-05 | 3.755 | 3.723 | 3.758 | 3.7075 | -0.53% | 3901 | 48,958,000 | 182,421,180 |
| 2017-10-04 | 3.7795 | 3.743 | 3.7795 | 3.7185 | -0.51% | 3537 | 38,333,000 | 143,476,234 |
| 2017-10-03 | 3.722 | 3.762 | 3.795 | 3.7145 | +1.07% | 5764 | 67,615,000 | 254,590,299 |
| 2017-10-02 | 3.724 | 3.722 | 3.753 | 3.701 | +0.27% | 2650 | 36,007,000 | 134,004,882 |
| 2017-09-29 | 3.741 | 3.712 | 3.7495 | 3.709 | -1.00% | 5519 | 97,824,000 | 364,341,986 |
| 2017-09-28 | 3.787 | 3.7495 | 3.787 | 3.7405 | -0.96% | 5085 | 81,864,000 | 308,150,744 |
| 2017-09-27 | 3.8035 | 3.786 | 3.8035 | 3.7585 | +0.12% | 6284 | 93,027,000 | 351,362,433 |
| 2017-09-26 | 3.8195 | 3.7815 | 3.83 | 3.7815 | -0.74% | 5045 | 88,704,000 | 337,871,740 |
| 2017-09-25 | 3.813 | 3.8095 | 3.84 | 3.78 | -0.66% | 4604 | 62,504,000 | 237,637,248 |
| 2017-09-22 | 3.806 | 3.835 | 3.85 | 3.806 | +0.66% | 4039 | 90,253,000 | 345,695,766 |
| 2017-09-21 | 3.8555 | 3.81 | 3.873 | 3.81 | -1.30% | 7156 | 98,572,000 | 377,218,567 |
| 2017-09-20 | 3.846 | 3.86 | 3.88 | 3.816 | +0.25% | 4373 | 65,202,000 | 250,848,250 |
| 2017-09-19 | 3.8845 | 3.8505 | 3.909 | 3.8335 | -0.26% | 3379 | 50,084,000 | 193,875,007 |
| 2017-09-18 | 3.915 | 3.8605 | 3.9365 | 3.86 | -2.02% | 4379 | 63,394,000 | 246,716,655 |
| 2017-09-15 | 3.8775 | 3.94 | 3.94 | 3.875 | +1.55% | 6693 | 74,391,000 | 290,756,326 |
| 2017-09-14 | 3.9005 | 3.88 | 3.9295 | 3.871 | -0.77% | 5444 | 61,273,000 | 238,241,371 |
| 2017-09-13 | 3.899 | 3.91 | 3.9585 | 3.8735 | +0.39% | 7636 | 109,289,000 | 427,366,341 |
| 2017-09-12 | 3.875 | 3.895 | 3.899 | 3.85 | +1.17% | 4959 | 116,298,000 | 451,952,726 |
| 2017-09-11 | 3.8905 | 3.85 | 3.915 | 3.85 | -1.03% | 5520 | 86,732,000 | 336,873,443 |
| 2017-09-08 | 3.8255 | 3.89 | 3.89 | 3.8255 | +1.70% | 6520 | 79,113,000 | 306,717,821 |
| 2017-09-07 | 3.855 | 3.825 | 3.8955 | 3.825 | -0.10% | 4567 | 59,478,000 | 229,536,784 |
| 2017-09-06 | 3.81 | 3.829 | 3.85 | 3.798 | +0.67% | 4457 | 89,407,000 | 342,483,359 |
| 2017-09-05 | 3.832 | 3.8035 | 3.8605 | 3.8035 | -0.95% | 4933 | 66,132,000 | 252,736,867 |
| 2017-09-04 | 3.867 | 3.84 | 3.898 | 3.829 | -0.88% | 3449 | 40,455,000 | 156,011,676 |
| 2017-09-01 | 3.91 | 3.874 | 3.93 | 3.865 | -1.42% | 6206 | 73,664,000 | 287,681,614 |
| 2017-08-31 | 3.874 | 3.93 | 3.93 | 3.848 | +1.33% | 6231 | 101,435,000 | 394,417,097 |
| 2017-08-30 | 3.8715 | 3.8785 | 3.88 | 3.85 | +0.54% | 6846 | 47,909,000 | 185,142,815 |
| 2017-08-29 | 3.86 | 3.8575 | 3.908 | 3.794 | -0.32% | 9812 | 135,110,000 | 520,409,139 |
| 2017-08-28 | 3.8515 | 3.87 | 3.88 | 3.84 | +0.42% | 5019 | 49,962,000 | 192,960,575 |
| 2017-08-25 | 3.87 | 3.854 | 3.8715 | 3.85 | -0.45% | 2952 | 22,661,000 | 87,500,091 |
| 2017-08-24 | 3.8565 | 3.8715 | 3.874 | 3.8355 | +0.72% | 5246 | 40,475,000 | 156,324,124 |
| 2017-08-23 | 3.8435 | 3.844 | 3.864 | 3.831 | +0.37% | 5149 | 45,032,000 | 173,346,019 |
| 2017-08-22 | 3.863 | 3.83 | 3.867 | 3.827 | -0.48% | 3844 | 29,991,000 | 115,142,615 |
| 2017-08-21 | 3.845 | 3.8485 | 3.879 | 3.827 | +0.09% | 7217 | 65,840,000 | 254,105,329 |
| 2017-08-18 | 3.8295 | 3.845 | 3.845 | 3.806 | +0.42% | 3975 | 38,126,000 | 146,023,553 |
| 2017-08-17 | 3.86 | 3.829 | 3.863 | 3.828 | -0.84% | 4587 | 28,765,000 | 110,509,013 |
| 2017-08-16 | 3.8355 | 3.8615 | 3.8935 | 3.8355 | +0.34% | 6907 | 130,417,000 | 505,495,388 |
| 2017-08-15 | 3.8615 | 3.8485 | 3.888 | 3.82 | -0.30% | 5137 | 72,978,000 | 281,155,446 |
| 2017-08-14 | 3.793 | 3.86 | 3.874 | 3.7815 | +1.69% | 6681 | 69,716,000 | 267,477,118 |
| 2017-08-11 | 3.7495 | 3.796 | 3.815 | 3.744 | +0.94% | 7016 | 70,426,000 | 266,226,580 |
| 2017-08-10 | 3.791 | 3.7605 | 3.835 | 3.76 | -0.82% | 8151 | 69,329,000 | 262,635,335 |
| 2017-08-09 | 3.8915 | 3.7915 | 3.918 | 3.7855 | -2.51% | 5775 | 95,399,000 | 367,656,319 |
| 2017-08-08 | 3.889 | 3.889 | 3.8935 | 3.851 | +0.26% | 3277 | 60,469,000 | 234,344,136 |
| 2017-08-07 | 3.797 | 3.879 | 3.882 | 3.797 | +1.08% | 4661 | 66,070,000 | 254,687,440 |
| 2017-08-04 | 3.838 | 3.8375 | 3.84 | 3.8155 | +0.33% | 4145 | 36,776,000 | 140,625,677 |
| 2017-08-03 | 3.847 | 3.825 | 3.86 | 3.8145 | -0.52% | 6010 | 65,556,000 | 251,193,354 |
| 2017-08-02 | 3.749 | 3.845 | 3.87 | 3.742 | +3.08% | 8042 | 108,655,000 | 414,610,446 |
| 2017-08-01 | 3.75 | 3.73 | 3.794 | 3.73 | -1.32% | 5560 | 74,470,000 | 280,313,371 |
| 2017-07-31 | 3.7455 | 3.78 | 3.797 | 3.712 | +1.34% | 4423 | 58,216,000 | 219,297,724 |
| 2017-07-28 | 3.791 | 3.73 | 3.797 | 3.727 | -2.30% | 5581 | 37,254,000 | 139,921,540 |
| 2017-07-27 | 3.828 | 3.818 | 3.839 | 3.7705 | +0.10% | 4845 | 40,006,000 | 152,660,013 |
| 2017-07-26 | 3.745 | 3.814 | 3.838 | 3.7445 | +1.84% | 6788 | 74,628,000 | 283,028,589 |
| 2017-07-25 | 3.836 | 3.745 | 3.8585 | 3.741 | -2.35% | 8176 | 78,547,000 | 296,415,194 |
| 2017-07-24 | 3.8 | 3.835 | 3.86 | 3.794 | +0.87% | 5496 | 77,120,000 | 296,235,720 |
| 2017-07-21 | 3.7685 | 3.802 | 3.84 | 3.732 | +1.37% | 7913 | 64,854,000 | 246,024,210 |
| 2017-07-20 | 3.79 | 3.7505 | 3.8225 | 3.73 | -1.85% | 6499 | 72,660,000 | 273,855,917 |
| 2017-07-19 | 3.83 | 3.821 | 3.8445 | 3.785 | +0.09% | 7003 | 64,496,000 | 246,096,866 |
| 2017-07-18 | 3.88 | 3.8175 | 3.915 | 3.801 | -0.87% | 10352 | 111,872,000 | 430,959,874 |
| 2017-07-17 | 3.8105 | 3.851 | 3.88 | 3.7825 | +0.82% | 6786 | 64,807,000 | 249,858,806 |
| 2017-07-14 | 3.7915 | 3.8195 | 3.8275 | 3.766 | +0.51% | 6254 | 56,143,000 | 213,316,033 |
| 2017-07-13 | 3.8425 | 3.8 | 3.8535 | 3.7515 | -0.64% | 6957 | 72,370,000 | 275,098,087 |
| 2017-07-12 | 3.72 | 3.8245 | 3.864 | 3.718 | +3.09% | 13511 | 151,057,000 | 575,640,755 |
| 2017-07-11 | 3.77 | 3.71 | 3.783 | 3.71 | -1.33% | 7611 | 57,583,000 | 215,559,644 |
| 2017-07-10 | 3.74 | 3.76 | 3.7995 | 3.7365 | +0.27% | 6164 | 61,104,000 | 229,976,586 |
| 2017-07-07 | 3.7395 | 3.75 | 3.775 | 3.7105 | -0.23% | 5756 | 43,236,000 | 161,876,673 |
| 2017-07-06 | 3.767 | 3.7585 | 3.8055 | 3.7035 | -0.97% | 7766 | 95,680,000 | 357,675,614 |
| 2017-07-05 | 3.81 | 3.7955 | 3.822 | 3.768 | -0.38% | 5871 | 62,040,000 | 234,884,382 |
| 2017-07-04 | 3.8295 | 3.81 | 3.843 | 3.78 | +0.26% | 7409 | 69,609,000 | 264,796,928 |
| 2017-07-03 | 3.849 | 3.8 | 3.9 | 3.7915 | -0.86% | 9678 | 127,820,000 | 491,369,736 |
| 2017-06-30 | 3.8405 | 3.833 | 3.8885 | 3.791 | -0.85% | 8679 | 114,598,000 | 440,418,322 |
| 2017-06-29 | 3.914 | 3.866 | 3.94 | 3.842 | -1.26% | 8839 | 64,888,000 | 252,093,801 |
| 2017-06-28 | 3.88 | 3.9155 | 3.9155 | 3.817 | +0.41% | 9087 | 78,765,000 | 303,399,386 |
| 2017-06-27 | 3.885 | 3.8995 | 3.95 | 3.88 | -0.27% | 6007 | 82,415,000 | 322,444,015 |
| 2017-06-26 | 3.892 | 3.91 | 3.973 | 3.875 | +0.46% | 9656 | 161,417,000 | 632,555,530 |
| 2017-06-23 | 3.8 | 3.892 | 3.9095 | 3.7905 | +2.34% | 10956 | 103,514,000 | 398,941,120 |
| 2017-06-22 | 3.7205 | 3.803 | 3.859 | 3.7105 | +1.33% | 11642 | 154,137,000 | 586,891,391 |
| 2017-06-21 | 3.661 | 3.753 | 3.775 | 3.6155 | +2.07% | 11797 | 158,562,000 | 591,654,523 |
| 2017-06-20 | 3.6025 | 3.677 | 3.7 | 3.6005 | +2.12% | 7551 | 107,156,000 | 393,693,530 |
| 2017-06-19 | 3.588 | 3.6005 | 3.683 | 3.561 | -2.50% | 15212 | 165,570,000 | 601,657,150 |
| 2017-06-16 | 3.8505 | 3.693 | 3.863 | 3.693 | -3.95% | 12347 | 334,741,000 | 1,257,999,058 |
| 2017-06-15 | 3.7925 | 3.845 | 3.85 | 3.7315 | +1.18% | 20480 | 320,586,000 | 1,215,289,327 |
| 2017-06-14 | 4.0815 | 3.8 | 4.0815 | 3.8 | -6.75% | 15224 | 214,935,000 | 837,977,588 |
| 2017-06-13 | 4 | 4.075 | 4.084 | 3.9705 | +2.19% | 22599 | 205,794,000 | 831,681,571 |
| 2017-06-09 | 3.9345 | 3.9875 | 3.9875 | 3.913 | +1.30% | 5231 | 41,152,000 | 162,673,163 |
| 2017-06-08 | 3.89 | 3.9365 | 3.939 | 3.806 | +1.96% | 5386 | 54,382,000 | 210,868,718 |
| 2017-06-07 | 3.93 | 3.861 | 3.9535 | 3.861 | -2.01% | 3840 | 40,168,000 | 157,340,749 |
| 2017-06-06 | 3.9 | 3.94 | 3.9495 | 3.88 | +1.03% | 4626 | 31,697,000 | 124,601,668 |
| 2017-06-05 | 3.97 | 3.9 | 4 | 3.9 | -1.14% | 4822 | 38,154,000 | 150,733,487 |
| 2017-06-02 | 4.0195 | 3.945 | 4.0195 | 3.9055 | -1.62% | 5680 | 55,837,000 | 219,351,795 |
| 2017-06-01 | 3.98 | 4.01 | 4.01 | 3.938 | +0.53% | 6422 | 77,662,000 | 309,907,832 |
| 2017-05-31 | 3.9795 | 3.989 | 4.019 | 3.875 | -0.28% | 9631 | 96,118,000 | 379,856,628 |
| 2017-05-30 | 3.945 | 4 | 4.0215 | 3.885 | +0.86% | 5493 | 52,499,000 | 209,137,911 |
| 2017-05-29 | 4.1 | 3.966 | 4.1085 | 3.9335 | -3.27% | 5317 | 61,646,000 | 245,693,350 |
| 2017-05-26 | 4.044 | 4.1 | 4.101 | 4.0225 | +0.99% | 6609 | 86,118,000 | 352,004,574 |
| 2017-05-25 | 4.0005 | 4.06 | 4.064 | 3.9875 | +1.00% | 4795 | 62,281,000 | 251,677,909 |
| 2017-05-24 | 3.9695 | 4.02 | 4.02 | 3.9475 | +1.73% | 9340 | 100,820,000 | 402,627,390 |
| 2017-05-23 | 3.867 | 3.9515 | 3.973 | 3.798 | +2.85% | 6762 | 71,849,000 | 280,990,583 |
| 2017-05-22 | 3.935 | 3.842 | 3.935 | 3.7615 | -1.49% | 9830 | 89,916,000 | 344,577,432 |
| 2017-05-19 | 3.909 | 3.9 | 3.948 | 3.832 | +1.67% | 6635 | 56,036,000 | 218,011,998 |
| 2017-05-18 | 3.87 | 3.836 | 3.912 | 3.82 | -1.03% | 5618 | 51,784,000 | 200,466,900 |
| 2017-05-17 | 3.925 | 3.876 | 3.949 | 3.876 | -2.12% | 5056 | 57,349,000 | 224,211,482 |
| 2017-05-16 | 3.9845 | 3.96 | 4.03 | 3.9105 | -1.59% | 6543 | 68,427,000 | 271,262,389 |
| 2017-05-15 | 4.1 | 4.024 | 4.138 | 4 | -1.85% | 5989 | 77,309,000 | 313,616,641 |
| 2017-05-12 | 4.08 | 4.1 | 4.1135 | 4.055 | +0.86% | 5825 | 84,047,000 | 343,499,598 |
| 2017-05-11 | 4.095 | 4.065 | 4.105 | 4.035 | -1.24% | 5293 | 78,496,000 | 319,280,285 |
| 2017-05-10 | 4.041 | 4.116 | 4.1335 | 4.0075 | +3.42% | 9237 | 114,163,000 | 466,780,744 |
| 2017-05-05 | 3.861 | 3.98 | 4.036 | 3.861 | -1.73% | 5306 | 55,422,000 | 221,170,909 |
| 2017-05-04 | 4.1 | 4.05 | 4.1195 | 4.022 | -0.52% | 5441 | 59,524,000 | 242,714,471 |
| 2017-05-03 | 4.1695 | 4.071 | 4.17 | 4.067 | -2.00% | 4884 | 69,255,000 | 283,556,600 |
| 2017-05-02 | 4.0785 | 4.154 | 4.1605 | 4.0425 | +2.57% | 8900 | 111,184,000 | 458,573,240 |
| 2017-04-28 | 3.993 | 4.05 | 4.07 | 3.9745 | +0.93% | 8053 | 89,520,000 | 360,382,157 |
| 2017-04-27 | 4.021 | 4.0125 | 4.021 | 3.9425 | -0.45% | 5117 | 54,595,000 | 217,258,144 |
| 2017-04-26 | 3.9905 | 4.0305 | 4.0415 | 3.9305 | +0.84% | 8972 | 89,796,000 | 358,484,223 |
| 2017-04-25 | 4.0215 | 3.997 | 4.03 | 3.921 | +0.53% | 8331 | 100,984,000 | 402,750,680 |
| 2017-04-24 | 3.9695 | 3.976 | 4.04 | 3.9075 | +0.16% | 7963 | 108,809,000 | 431,305,197 |
| 2017-04-21 | 3.858 | 3.9695 | 3.98 | 3.858 | +2.36% | 8834 | 63,461,000 | 250,776,479 |
| 2017-04-20 | 3.8835 | 3.878 | 3.9325 | 3.7665 | -0.97% | 23430 | 326,389,000 | 1,255,043,999 |
| 2017-04-19 | 3.899 | 3.916 | 3.957 | 3.8605 | +0.41% | 7368 | 102,451,000 | 399,859,505 |
| 2017-04-18 | 3.985 | 3.9 | 4.032 | 3.8975 | -2.13% | 9877 | 87,353,000 | 345,176,218 |
| 2017-04-17 | 3.94 | 3.985 | 4.025 | 3.9 | +0.86% | 3789 | 35,055,000 | 139,067,004 |
| 2017-04-14 | 4.015 | 3.951 | 4.056 | 3.94 | -2.32% | 3230 | 26,286,000 | 104,540,996 |
| 2017-04-13 | 4.075 | 4.045 | 4.0965 | 3.879 | -0.49% | 21230 | 206,639,000 | 821,952,044 |
| 2017-04-12 | 4.112 | 4.065 | 4.1195 | 4.05 | -0.66% | 20565 | 172,999,000 | 707,995,823 |
| 2017-04-11 | 3.91 | 4.092 | 4.12 | 3.8465 | +4.79% | 15502 | 202,496,000 | 821,194,977 |
| 2017-04-10 | 4.095 | 3.905 | 4.15 | 3.8615 | -4.92% | 14074 | 189,519,000 | 750,840,009 |
| 2017-04-07 | 4.164 | 4.107 | 4.208 | 4.0615 | -1.83% | 7399 | 112,282,000 | 461,789,523 |
| 2017-04-06 | 4.152 | 4.1835 | 4.2085 | 4.124 | +0.49% | 8420 | 112,562,000 | 469,607,159 |
| 2017-04-05 | 4.1015 | 4.163 | 4.17 | 4.1015 | +1.17% | 9211 | 117,555,000 | 487,247,802 |
| 2017-04-04 | 4.056 | 4.115 | 4.147 | 4.056 | +0.38% | 4672 | 64,344,000 | 264,793,957 |
| 2017-04-03 | 4.01 | 4.0995 | 4.0995 | 3.961 | +2.17% | 7121 | 70,894,000 | 287,327,740 |
| 2017-03-31 | 4.1355 | 4.0125 | 4.1485 | 3.976 | -3.06% | 9266 | 119,867,000 | 485,929,629 |
| 2017-03-30 | 4.1195 | 4.139 | 4.163 | 4.08 | +0.79% | 11946 | 149,429,000 | 616,875,325 |
| 2017-03-29 | 4.129 | 4.1065 | 4.148 | 4.0625 | +0.04% | 5549 | 67,212,000 | 275,585,353 |
| 2017-03-28 | 4.119 | 4.105 | 4.138 | 4.0755 | +0.12% | 8047 | 106,297,000 | 436,846,438 |
| 2017-03-27 | 4.115 | 4.1 | 4.133 | 4.0285 | -0.80% | 8007 | 107,215,000 | 437,078,558 |
| 2017-03-24 | 4.14 | 4.133 | 4.14 | 4.0775 | -0.14% | 4297 | 65,367,000 | 268,504,436 |
| 2017-03-23 | 4.06 | 4.139 | 4.1395 | 4.002 | +1.72% | 15726 | 165,710,000 | 677,875,449 |
| 2017-03-22 | 3.996 | 4.069 | 4.069 | 3.902 | +1.34% | 9863 | 150,576,000 | 601,065,399 |
| 2017-03-21 | 4.0255 | 4.015 | 4.0925 | 3.95 | -1.11% | 10305 | 146,056,000 | 587,916,675 |
| 2017-03-20 | 3.9925 | 4.06 | 4.077 | 3.9405 | +1.69% | 9378 | 106,118,000 | 425,390,039 |
| 2017-03-17 | 3.93 | 3.9925 | 3.9925 | 3.881 | +1.51% | 13426 | 128,285,000 | 507,224,904 |
| 2017-03-16 | 3.9105 | 3.933 | 3.9845 | 3.8525 | +0.45% | 13614 | 198,759,000 | 780,682,594 |
| 2017-03-15 | 3.883 | 3.9155 | 3.9255 | 3.84 | +1.53% | 9422 | 118,557,000 | 461,028,733 |
| 2017-03-14 | 3.713 | 3.8565 | 3.94 | 3.703 | +3.86% | 29530 | 287,132,000 | 1,107,998,996 |
| 2017-03-13 | 3.6 | 3.713 | 3.748 | 3.58 | +3.14% | 9100 | 102,625,000 | 373,224,796 |
| 2017-03-10 | 3.55 | 3.6 | 3.689 | 3.452 | +1.84% | 19607 | 244,139,000 | 869,101,700 |
| 2017-03-09 | 3.5865 | 3.535 | 3.693 | 3.45 | -2.13% | 20412 | 344,356,000 | 1,220,848,414 |
| 2017-03-07 | 3.6905 | 3.612 | 3.7255 | 3.6 | -1.11% | 11013 | 100,578,000 | 367,526,749 |
| 2017-03-06 | 3.72 | 3.6525 | 3.78 | 3.6525 | -1.55% | 5750 | 69,964,000 | 258,908,750 |
| 2017-03-03 | 3.64 | 3.71 | 3.753 | 3.53 | +1.92% | 18492 | 203,380,000 | 739,135,984 |
| 2017-03-02 | 3.8275 | 3.64 | 3.8495 | 3.6005 | -4.81% | 14428 | 192,791,000 | 712,146,854 |
| 2017-03-01 | 3.985 | 3.824 | 3.995 | 3.7565 | -5.01% | 18501 | 234,398,000 | 903,509,554 |
| 2017-02-28 | 3.687 | 4.0255 | 4.0255 | 3.0435 | +9.70% | 26249 | 636,489,000 | 2,375,792,284 |
| 2017-02-27 | 3.8 | 3.6695 | 3.8225 | 3.6695 | -3.43% | 10410 | 153,515,000 | 572,885,524 |
| 2017-02-24 | 3.757 | 3.8 | 3.8035 | 3.7 | +0.26% | 9521 | 136,899,000 | 514,682,911 |
| 2017-02-22 | 3.804 | 3.79 | 3.8105 | 3.765 | -0.25% | 8371 | 82,529,000 | 312,232,901 |
| 2017-02-21 | 3.8215 | 3.7995 | 3.86 | 3.7535 | -1.41% | 10166 | 135,130,000 | 511,904,610 |
| 2017-02-20 | 3.877 | 3.854 | 3.8935 | 3.804 | -0.49% | 2813 | 28,631,000 | 110,069,858 |
| 2017-02-17 | 3.932 | 3.873 | 3.9475 | 3.873 | -1.20% | 3625 | 38,842,000 | 151,088,966 |
| 2017-02-16 | 3.8165 | 3.92 | 3.94 | 3.8 | +2.71% | 7456 | 99,705,000 | 387,383,781 |
| 2017-02-15 | 3.9495 | 3.8165 | 3.9965 | 3.812 | -2.94% | 13217 | 222,973,000 | 865,571,993 |
| 2017-02-14 | 4.018 | 3.932 | 4.031 | 3.932 | -2.18% | 18070 | 177,101,000 | 705,480,509 |
| 2017-02-13 | 4 | 4.0195 | 4.021 | 3.936 | +0.74% | 6908 | 103,812,000 | 414,158,602 |
| 2017-02-10 | 3.95 | 3.99 | 3.992 | 3.9355 | +0.77% | 7648 | 201,194,000 | 800,644,552 |
| 2017-02-09 | 4.016 | 3.9595 | 4.026 | 3.9105 | -1.00% | 9129 | 101,623,000 | 402,020,411 |
| 2017-02-08 | 3.9435 | 3.9995 | 4.1095 | 3.9415 | +1.11% | 24973 | 304,417,000 | 1,222,599,253 |
| 2017-02-07 | 3.975 | 3.9555 | 3.975 | 3.9155 | -0.11% | 5673 | 75,835,000 | 298,723,128 |
| 2017-02-06 | 4.02 | 3.96 | 4.078 | 3.895 | -1.25% | 10666 | 136,988,000 | 542,682,298 |
| 2017-02-03 | 4.005 | 4.01 | 4.0475 | 3.9655 | -0.37% | 7876 | 108,360,000 | 432,825,242 |
| 2017-02-02 | 4.099 | 4.025 | 4.099 | 3.96 | -1.11% | 10437 | 143,892,000 | 580,839,436 |
| 2017-02-01 | 4.0515 | 4.07 | 4.1285 | 4.0455 | -0.09% | 13504 | 154,365,000 | 630,141,954 |
| 2017-01-31 | 4.0625 | 4.0735 | 4.148 | 4.03 | +0.33% | 16069 | 235,927,000 | 962,186,214 |
| 2017-01-30 | 3.9665 | 4.06 | 4.06 | 3.934 | +2.77% | 9277 | 116,240,000 | 466,842,133 |
| 2017-01-27 | 3.96 | 3.9505 | 4 | 3.903 | +0.11% | 6143 | 98,626,000 | 391,693,069 |
| 2017-01-26 | 3.9585 | 3.946 | 3.996 | 3.9235 | -0.32% | 5861 | 87,113,000 | 344,087,855 |
| 2017-01-25 | 3.8925 | 3.9585 | 3.965 | 3.87 | +1.76% | 11216 | 167,611,000 | 656,784,045 |
| 2017-01-24 | 3.845 | 3.89 | 3.93 | 3.8225 | +1.17% | 11017 | 144,900,000 | 562,178,265 |
| 2017-01-23 | 3.747 | 3.845 | 3.878 | 3.71 | +2.62% | 9649 | 137,115,000 | 521,084,365 |
| 2017-01-20 | 3.8225 | 3.747 | 3.867 | 3.72 | -1.41% | 14963 | 217,798,000 | 825,071,195 |
| 2017-01-19 | 3.925 | 3.8005 | 4.028 | 3.799 | -2.85% | 20648 | 342,350,000 | 1,337,356,008 |
| 2017-01-18 | 3.89 | 3.912 | 3.929 | 3.843 | +0.57% | 12750 | 228,489,000 | 886,084,530 |
| 2017-01-17 | 3.95 | 3.89 | 3.9585 | 3.882 | -1.39% | 7012 | 113,881,000 | 445,073,555 |
| 2017-01-16 | 4.029 | 3.945 | 4.0485 | 3.9365 | -1.99% | 8689 | 129,552,000 | 516,079,396 |
| 2017-01-13 | 4.0955 | 4.025 | 4.1 | 3.98 | -1.72% | 10656 | 287,059,000 | 1,151,518,650 |
| 2017-01-12 | 4.1 | 4.0955 | 4.1195 | 4.062 | -0.51% | 5677 | 104,929,000 | 429,180,187 |
| 2017-01-11 | 4.105 | 4.1165 | 4.1165 | 4.055 | +0.64% | 11234 | 164,308,000 | 670,554,094 |
| 2017-01-10 | 4.1405 | 4.0905 | 4.155 | 4.0445 | -1.43% | 12555 | 191,014,000 | 778,564,745 |
| 2017-01-09 | 4.251 | 4.15 | 4.28 | 4.067 | -2.38% | 12241 | 209,342,000 | 866,572,109 |
| 2017-01-06 | 4.1295 | 4.251 | 4.251 | 4.0505 | +2.93% | 12677 | 103,134,000 | 431,393,085 |
| 2017-01-05 | 4.121 | 4.13 | 4.2995 | 4.0225 | +0.74% | 21116 | 272,569,000 | 1,139,536,214 |
| 2017-01-04 | 3.899 | 4.0995 | 4.1045 | 3.884 | +5.63% | 17153 | 179,230,000 | 719,037,255 |
| 2017-01-03 | 3.845 | 3.881 | 3.95 | 3.8305 | 0.00% | 6556 | 83,551,000 | 327,182,407 |