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) |
|---|---|---|---|---|---|---|---|---|
| 2018-12-29 | 3.8845 | 3.8795 | 3.903 | 3.87 | -0.13% | 851 | 4,126,000 | 16,052,945 |
| 2018-12-28 | 3.9175 | 3.8845 | 3.9395 | 3.87 | -0.82% | 3586 | 37,324,000 | 145,847,061 |
| 2018-12-27 | 3.8675 | 3.9165 | 3.9165 | 3.8465 | +1.85% | 3847 | 53,370,000 | 207,995,718 |
| 2018-12-26 | 3.8295 | 3.8455 | 3.8455 | 3.8015 | +0.56% | 861 | 6,752,000 | 25,807,303 |
| 2018-12-25 | 3.8735 | 3.824 | 3.8735 | 3.72 | -1.73% | 1827 | 17,119,000 | 65,027,474 |
| 2018-12-24 | 3.8705 | 3.8915 | 3.9035 | 3.8675 | +0.62% | 1322 | 13,106,000 | 50,913,004 |
| 2018-12-21 | 3.875 | 3.8675 | 3.92 | 3.8675 | -0.83% | 3861 | 147,502,000 | 572,254,214 |
| 2018-12-20 | 3.8865 | 3.9 | 3.9 | 3.8705 | +0.35% | 7447 | 99,662,000 | 386,992,163 |
| 2018-12-19 | 3.8905 | 3.8865 | 3.913 | 3.871 | -0.41% | 7378 | 74,903,000 | 291,980,868 |
| 2018-12-18 | 3.851 | 3.9025 | 3.94 | 3.851 | -0.03% | 6258 | 88,593,000 | 346,908,703 |
| 2018-12-17 | 3.867 | 3.9035 | 3.926 | 3.852 | +0.50% | 4906 | 57,517,000 | 224,757,233 |
| 2018-12-14 | 3.9025 | 3.884 | 3.9155 | 3.846 | -0.92% | 3938 | 44,728,000 | 173,542,931 |
| 2018-12-13 | 3.8755 | 3.92 | 3.9495 | 3.8755 | +0.94% | 6597 | 93,103,000 | 365,075,747 |
| 2018-12-12 | 3.92 | 3.8835 | 3.92 | 3.8605 | +0.05% | 5394 | 53,688,000 | 209,307,629 |
| 2018-12-11 | 3.903 | 3.8815 | 3.9245 | 3.8525 | -0.21% | 10583 | 105,390,000 | 409,863,638 |
| 2018-12-10 | 3.94 | 3.8895 | 3.957 | 3.8825 | -1.33% | 4709 | 54,218,000 | 212,487,884 |
| 2018-12-07 | 4.01 | 3.942 | 4.0285 | 3.901 | -1.55% | 8300 | 127,255,000 | 501,998,164 |
| 2018-12-06 | 4.046 | 4.004 | 4.117 | 3.954 | -1.12% | 8139 | 94,339,000 | 380,187,634 |
| 2018-12-05 | 4.1095 | 4.0495 | 4.12 | 3.991 | -1.79% | 7329 | 99,405,000 | 401,248,805 |
| 2018-12-04 | 4.061 | 4.1235 | 4.1235 | 4.0375 | +0.81% | 6585 | 98,634,000 | 403,608,330 |
| 2018-12-03 | 4.081 | 4.0905 | 4.125 | 4.0585 | -0.11% | 7035 | 90,699,000 | 371,260,872 |
| 2018-11-30 | 3.951 | 4.095 | 4.095 | 3.951 | +3.21% | 4466 | 118,284,000 | 477,474,480 |
| 2018-11-29 | 3.948 | 3.9675 | 3.996 | 3.93 | +0.70% | 8389 | 78,937,000 | 312,833,669 |
| 2018-11-28 | 3.944 | 3.94 | 3.975 | 3.918 | -0.39% | 3799 | 50,386,000 | 198,599,599 |
| 2018-11-27 | 3.87 | 3.9555 | 3.967 | 3.8625 | +1.44% | 3546 | 46,022,000 | 180,699,639 |
| 2018-11-26 | 3.97 | 3.8995 | 3.9855 | 3.8435 | -1.92% | 7075 | 88,371,000 | 345,514,982 |
| 2018-11-23 | 3.95 | 3.976 | 3.976 | 3.8945 | +0.38% | 4641 | 46,334,000 | 182,586,955 |
| 2018-11-22 | 3.8825 | 3.961 | 3.961 | 3.8825 | +2.02% | 4449 | 43,364,000 | 170,603,656 |
| 2018-11-21 | 3.8395 | 3.8825 | 3.919 | 3.8235 | +2.01% | 6147 | 61,834,000 | 240,588,279 |
| 2018-11-20 | 3.855 | 3.806 | 3.9185 | 3.806 | -1.34% | 5275 | 52,377,000 | 202,441,642 |
| 2018-11-19 | 3.96 | 3.8575 | 3.973 | 3.853 | -2.51% | 6202 | 54,862,000 | 214,245,637 |
| 2018-11-16 | 3.989 | 3.957 | 4.002 | 3.952 | -0.60% | 5726 | 60,580,000 | 240,171,751 |
| 2018-11-15 | 3.993 | 3.981 | 4.018 | 3.949 | +0.05% | 3620 | 37,038,000 | 147,347,773 |
| 2018-11-14 | 4.03 | 3.979 | 4.0455 | 3.9415 | -1.27% | 6823 | 82,647,000 | 329,934,133 |
| 2018-11-13 | 3.9475 | 4.03 | 4.031 | 3.93 | +2.03% | 8206 | 118,447,000 | 474,326,801 |
| 2018-11-12 | 4.0415 | 3.95 | 4.049 | 3.9405 | -1.97% | 4637 | 52,631,000 | 208,966,467 |
| 2018-11-09 | 3.9895 | 4.0295 | 4.0295 | 3.8935 | +0.99% | 10844 | 139,818,000 | 553,412,991 |
| 2018-11-08 | 4.025 | 3.99 | 4.063 | 3.989 | -0.86% | 7447 | 97,832,000 | 392,270,495 |
| 2018-11-07 | 4.019 | 4.0245 | 4.0475 | 3.9455 | +0.61% | 5775 | 59,323,000 | 238,124,285 |
| 2018-11-06 | 3.9665 | 4 | 4 | 3.931 | +1.41% | 5886 | 77,404,000 | 307,756,364 |
| 2018-11-02 | 3.998 | 3.9445 | 4.0065 | 3.92 | -1.35% | 5447 | 66,837,000 | 264,892,800 |
| 2018-11-01 | 3.982 | 3.9985 | 3.9985 | 3.922 | +0.41% | 8583 | 98,974,000 | 392,598,952 |
| 2018-10-31 | 3.94 | 3.982 | 3.982 | 3.886 | +1.54% | 7500 | 113,782,000 | 449,405,331 |
| 2018-10-30 | 3.829 | 3.9215 | 3.9215 | 3.7695 | +2.47% | 6244 | 75,434,000 | 292,432,535 |
| 2018-10-29 | 3.735 | 3.827 | 3.839 | 3.7285 | +2.88% | 6257 | 71,939,000 | 273,937,559 |
| 2018-10-26 | 3.6845 | 3.72 | 3.72 | 3.63 | +0.95% | 4472 | 56,081,000 | 206,805,911 |
| 2018-10-25 | 3.73 | 3.685 | 3.7485 | 3.656 | -1.21% | 7847 | 85,942,000 | 317,565,870 |
| 2018-10-24 | 3.7495 | 3.73 | 3.8 | 3.73 | 0.00% | 4930 | 64,459,000 | 242,417,801 |
| 2018-10-23 | 3.8535 | 3.73 | 3.871 | 3.73 | -3.62% | 6570 | 90,381,000 | 340,549,705 |
| 2018-10-22 | 3.89 | 3.87 | 3.919 | 3.8575 | -0.41% | 3418 | 39,312,000 | 152,660,565 |
| 2018-10-19 | 3.972 | 3.886 | 4.0245 | 3.861 | -2.79% | 4729 | 44,459,000 | 175,561,201 |
| 2018-10-18 | 4.026 | 3.9975 | 4.067 | 3.9645 | -1.87% | 7070 | 89,996,000 | 360,855,488 |
| 2018-10-17 | 3.95 | 4.0735 | 4.0735 | 3.95 | +2.36% | 6023 | 81,065,000 | 327,545,433 |
| 2018-10-16 | 3.8555 | 3.9795 | 3.9805 | 3.8555 | +3.22% | 5165 | 68,873,000 | 270,720,926 |
| 2018-10-15 | 3.896 | 3.8555 | 3.947 | 3.8415 | -0.73% | 4602 | 47,367,000 | 184,272,014 |
| 2018-10-12 | 3.968 | 3.884 | 3.988 | 3.8705 | -1.87% | 5493 | 60,381,000 | 235,387,888 |
| 2018-10-11 | 3.924 | 3.958 | 3.9895 | 3.8815 | -0.85% | 6349 | 81,979,000 | 324,051,984 |
| 2018-10-10 | 3.96 | 3.992 | 4.035 | 3.948 | +1.69% | 6120 | 71,478,000 | 285,802,800 |
| 2018-10-09 | 4 | 3.9255 | 4.04 | 3.9255 | -1.12% | 4300 | 55,363,000 | 220,592,675 |
| 2018-10-08 | 4.03 | 3.97 | 4.0585 | 3.925 | -1.26% | 5729 | 70,094,000 | 278,470,290 |
| 2018-10-05 | 4.0975 | 4.0205 | 4.1005 | 4.0205 | -1.70% | 5060 | 89,175,000 | 361,846,713 |
| 2018-10-04 | 4.0985 | 4.09 | 4.131 | 4.07 | +0.25% | 4993 | 71,197,000 | 291,677,166 |
| 2018-10-03 | 4.115 | 4.08 | 4.134 | 4.023 | -0.72% | 7402 | 93,416,000 | 381,350,495 |
| 2018-10-02 | 4.08 | 4.1095 | 4.12 | 4.041 | +1.78% | 6406 | 75,827,000 | 310,017,694 |
| 2018-10-01 | 4.1115 | 4.0375 | 4.123 | 4.003 | -1.68% | 4875 | 66,307,000 | 267,987,757 |
| 2018-09-28 | 4.1625 | 4.1065 | 4.1705 | 4.0155 | -1.72% | 12240 | 80,239,000 | 327,624,960 |
| 2018-09-27 | 4.13 | 4.1785 | 4.18 | 4.123 | +1.17% | 5411 | 80,178,000 | 333,697,851 |
| 2018-09-26 | 4.12 | 4.13 | 4.169 | 4.1155 | +0.01% | 6952 | 80,029,000 | 331,554,443 |
| 2018-09-25 | 4.08 | 4.1295 | 4.1295 | 4.0405 | +1.45% | 5158 | 65,930,000 | 269,441,347 |
| 2018-09-24 | 4.047 | 4.0705 | 4.096 | 4.02 | +1.46% | 4085 | 43,702,000 | 177,808,299 |
| 2018-09-21 | 4.1195 | 4.012 | 4.19 | 4.012 | -1.82% | 6896 | 251,207,000 | 1,020,278,973 |
| 2018-09-20 | 4.1065 | 4.0865 | 4.17 | 4.0735 | -0.81% | 11243 | 178,392,000 | 736,560,214 |
| 2018-09-19 | 4.199 | 4.12 | 4.1995 | 4.105 | -1.74% | 5957 | 69,661,000 | 287,464,535 |
| 2018-09-18 | 4.084 | 4.193 | 4.1975 | 4.0685 | +2.83% | 8795 | 131,453,000 | 543,518,255 |
| 2018-09-17 | 3.951 | 4.0775 | 4.135 | 3.951 | +3.23% | 9521 | 138,705,000 | 562,443,300 |
| 2018-09-14 | 3.925 | 3.95 | 3.983 | 3.925 | +0.77% | 4713 | 61,804,000 | 244,721,899 |
| 2018-09-13 | 3.89 | 3.92 | 3.965 | 3.8645 | +0.77% | 4455 | 68,695,000 | 270,529,197 |
| 2018-09-12 | 3.792 | 3.89 | 3.89 | 3.761 | +2.91% | 5930 | 78,362,000 | 299,969,645 |
| 2018-09-11 | 3.7005 | 3.78 | 3.7985 | 3.679 | +1.64% | 11235 | 144,799,000 | 542,762,355 |
| 2018-09-10 | 3.7895 | 3.719 | 3.824 | 3.6735 | -1.09% | 6153 | 74,903,000 | 280,281,194 |
| 2018-09-07 | 3.887 | 3.76 | 3.915 | 3.6905 | -2.82% | 8349 | 103,714,000 | 393,340,786 |
| 2018-09-06 | 3.9695 | 3.869 | 3.9895 | 3.815 | -2.05% | 5171 | 62,242,000 | 244,182,942 |
| 2018-09-05 | 3.9745 | 3.95 | 3.9955 | 3.941 | -0.63% | 8245 | 79,956,000 | 317,586,411 |
| 2018-09-04 | 4.034 | 3.975 | 4.0485 | 3.965 | -0.95% | 4463 | 43,932,000 | 175,223,459 |
| 2018-09-03 | 4.04 | 4.013 | 4.04 | 3.9905 | -0.67% | 2763 | 25,242,000 | 101,554,207 |
| 2018-08-31 | 3.9835 | 4.04 | 4.04 | 3.917 | +1.33% | 5732 | 92,191,000 | 368,579,144 |
| 2018-08-30 | 4.025 | 3.987 | 4.029 | 3.9505 | -0.57% | 8324 | 100,287,000 | 399,783,776 |
| 2018-08-29 | 4.022 | 4.01 | 4.036 | 3.99 | -0.35% | 4967 | 63,637,000 | 255,040,932 |
| 2018-08-28 | 4.045 | 4.024 | 4.0685 | 3.985 | -0.40% | 5943 | 62,338,000 | 249,971,775 |
| 2018-08-27 | 3.938 | 4.04 | 4.04 | 3.912 | +3.44% | 10261 | 124,130,000 | 495,472,615 |
| 2018-08-24 | 3.995 | 3.9055 | 4.012 | 3.86 | -2.36% | 8103 | 78,506,000 | 307,153,146 |
| 2018-08-23 | 4.047 | 4 | 4.065 | 3.9515 | -1.40% | 8480 | 96,752,000 | 387,382,344 |
| 2018-08-22 | 4.065 | 4.057 | 4.1195 | 4.0255 | -0.06% | 8384 | 97,929,000 | 398,116,725 |
| 2018-08-21 | 4.0435 | 4.0595 | 4.0595 | 4.0015 | +0.83% | 7431 | 86,505,000 | 349,281,664 |
| 2018-08-20 | 4.0195 | 4.026 | 4.05 | 3.991 | +1.08% | 5148 | 54,947,000 | 221,226,180 |
| 2018-08-17 | 4.0255 | 3.983 | 4.0395 | 3.9175 | -1.14% | 8959 | 80,026,000 | 319,560,685 |
| 2018-08-16 | 4.035 | 4.029 | 4.0635 | 4.02 | -0.15% | 5936 | 98,955,000 | 400,447,560 |
| 2018-08-15 | 3.9795 | 4.035 | 4.035 | 3.9575 | +1.48% | 8710 | 140,807,000 | 560,593,923 |
| 2018-08-14 | 3.9755 | 3.976 | 4 | 3.959 | +0.66% | 9014 | 105,063,000 | 418,236,232 |
| 2018-08-13 | 3.786 | 3.95 | 4.012 | 3.77 | +2.76% | 10833 | 141,886,000 | 555,760,874 |
| 2018-08-10 | 4.057 | 3.844 | 4.06 | 3.8225 | -5.25% | 11445 | 150,722,000 | 589,762,930 |
| 2018-08-09 | 4.045 | 4.057 | 4.057 | 3.964 | -0.36% | 8855 | 87,807,000 | 352,569,622 |
| 2018-08-08 | 4.1265 | 4.0715 | 4.128 | 4.025 | -0.94% | 7672 | 96,287,000 | 390,083,194 |
| 2018-08-07 | 4.07 | 4.11 | 4.1225 | 4.022 | +2.15% | 6257 | 81,803,000 | 333,817,408 |
| 2018-08-06 | 4.07 | 4.0235 | 4.074 | 4.02 | -0.95% | 8669 | 84,315,000 | 341,177,717 |
| 2018-08-03 | 4.1075 | 4.062 | 4.1075 | 4.0145 | -0.89% | 6552 | 76,963,000 | 311,947,922 |
| 2018-08-02 | 4.146 | 4.0985 | 4.1555 | 4.07 | -1.29% | 8318 | 85,677,000 | 351,543,069 |
| 2018-08-01 | 4.1495 | 4.152 | 4.17 | 4.094 | +0.23% | 6095 | 68,495,000 | 283,554,452 |
| 2018-07-31 | 4.109 | 4.1425 | 4.17 | 4.058 | +1.09% | 7525 | 87,347,000 | 359,810,471 |
| 2018-07-30 | 4.1595 | 4.098 | 4.1595 | 4.082 | -1.50% | 4240 | 65,025,000 | 267,034,164 |
| 2018-07-27 | 4.1995 | 4.1605 | 4.2 | 4.141 | -0.94% | 4291 | 51,891,000 | 216,108,010 |
| 2018-07-26 | 4.2085 | 4.2 | 4.231 | 4.18 | +0.47% | 4786 | 59,331,000 | 249,139,131 |
| 2018-07-25 | 4.21 | 4.1805 | 4.2365 | 4.1315 | -1.17% | 6929 | 87,199,000 | 365,383,770 |
| 2018-07-24 | 4.252 | 4.23 | 4.2855 | 4.21 | -0.34% | 6458 | 80,206,000 | 340,163,311 |
| 2018-07-23 | 4.263 | 4.2445 | 4.269 | 4.21 | +0.11% | 7639 | 90,950,000 | 385,700,191 |
| 2018-07-20 | 4.3585 | 4.24 | 4.359 | 4.2015 | -3.25% | 7067 | 107,647,000 | 458,119,674 |
| 2018-07-19 | 4.4035 | 4.3825 | 4.4035 | 4.3315 | -0.54% | 6437 | 90,738,000 | 396,059,708 |
| 2018-07-18 | 4.351 | 4.4065 | 4.4275 | 4.3475 | +1.01% | 12064 | 131,417,000 | 576,922,903 |
| 2018-07-17 | 4.3365 | 4.3625 | 4.3975 | 4.2505 | +0.58% | 9885 | 114,939,000 | 496,091,981 |
| 2018-07-16 | 4.3085 | 4.3375 | 4.3425 | 4.2175 | +0.53% | 6004 | 71,119,000 | 305,266,878 |
| 2018-07-13 | 4.256 | 4.3145 | 4.359 | 4.2195 | +1.66% | 7406 | 96,283,000 | 414,496,922 |
| 2018-07-12 | 4.37 | 4.244 | 4.3945 | 4.188 | -2.67% | 12422 | 145,802,000 | 621,594,372 |
| 2018-07-11 | 4.38 | 4.3605 | 4.43 | 4.3315 | -0.45% | 9322 | 105,025,000 | 459,336,994 |
| 2018-07-10 | 4.3 | 4.38 | 4.434 | 4.24 | +1.88% | 15538 | 211,978,000 | 921,445,459 |
| 2018-07-09 | 4.2265 | 4.299 | 4.2995 | 4.19 | +2.16% | 9481 | 123,297,000 | 523,871,207 |
| 2018-07-06 | 4.134 | 4.208 | 4.2345 | 4.0965 | +1.79% | 8206 | 94,698,000 | 395,795,520 |
| 2018-07-05 | 4.1205 | 4.134 | 4.146 | 4.09 | +0.34% | 4484 | 58,423,000 | 240,712,513 |
| 2018-07-04 | 4.051 | 4.12 | 4.13 | 4.051 | +1.75% | 4396 | 62,805,000 | 257,988,367 |
| 2018-07-03 | 4.0755 | 4.049 | 4.119 | 4.04 | -0.55% | 6667 | 78,869,000 | 321,464,807 |
| 2018-07-02 | 4.0625 | 4.0715 | 4.134 | 4.0625 | -0.70% | 8752 | 104,398,000 | 429,069,188 |
| 2018-06-29 | 4.067 | 4.1 | 4.1 | 4.0265 | +0.82% | 5691 | 83,919,000 | 341,503,888 |
| 2018-06-28 | 4.065 | 4.0665 | 4.079 | 4 | -0.09% | 6296 | 80,385,000 | 325,014,406 |
| 2018-06-27 | 4.0805 | 4.07 | 4.1 | 4.046 | +0.47% | 4144 | 61,414,000 | 250,247,144 |
| 2018-06-26 | 4.0765 | 4.051 | 4.1255 | 4.051 | -0.91% | 5638 | 68,508,000 | 279,358,004 |
| 2018-06-25 | 4.14 | 4.088 | 4.152 | 4.047 | -1.04% | 6894 | 94,222,000 | 385,205,063 |
| 2018-06-22 | 4.136 | 4.131 | 4.1855 | 4.101 | +0.38% | 7731 | 132,039,000 | 546,897,588 |
| 2018-06-21 | 4.0925 | 4.1155 | 4.1885 | 4.0675 | +0.57% | 12120 | 186,560,000 | 766,493,091 |
| 2018-06-20 | 4.07 | 4.092 | 4.1565 | 4.07 | -0.11% | 11321 | 112,488,000 | 464,935,090 |
| 2018-06-19 | 4.09 | 4.0965 | 4.1325 | 4.0655 | -0.24% | 11348 | 161,371,000 | 661,182,541 |
| 2018-06-18 | 4.03 | 4.1065 | 4.169 | 4.0175 | +1.40% | 10834 | 125,195,000 | 515,678,793 |
| 2018-06-15 | 4.048 | 4.05 | 4.0595 | 3.98 | +0.51% | 6500 | 132,511,000 | 534,083,655 |
| 2018-06-14 | 4.1155 | 4.0295 | 4.124 | 4.0265 | -1.72% | 5305 | 72,963,000 | 297,070,753 |
| 2018-06-13 | 4.111 | 4.1 | 4.1495 | 4.0525 | -0.49% | 6804 | 85,063,000 | 349,183,396 |
| 2018-06-11 | 4.13 | 4.12 | 4.159 | 4.0105 | +0.71% | 4356 | 47,060,000 | 192,805,890 |
| 2018-06-09 | 4.0905 | 4.091 | 4.115 | 4.085 | +0.01% | 1720 | 7,634,000 | 31,255,904 |
| 2018-06-08 | 4.183 | 4.0905 | 4.204 | 4.058 | -2.61% | 11287 | 159,583,000 | 656,178,841 |
| 2018-06-07 | 4.19 | 4.2 | 4.225 | 4.183 | +0.27% | 5351 | 87,771,000 | 369,412,656 |
| 2018-06-06 | 4.222 | 4.1885 | 4.238 | 4.155 | -0.79% | 5640 | 63,398,000 | 265,775,493 |
| 2018-06-05 | 4.164 | 4.222 | 4.222 | 4.147 | +1.82% | 7758 | 95,198,000 | 398,385,015 |
| 2018-06-04 | 4.056 | 4.1465 | 4.149 | 4.056 | +2.43% | 7475 | 77,850,000 | 320,483,363 |
| 2018-06-01 | 4.05 | 4.048 | 4.12 | 4.048 | -0.78% | 6344 | 80,400,000 | 327,994,361 |
| 2018-05-31 | 3.9615 | 4.08 | 4.08 | 3.93 | +0.25% | 10640 | 210,314,000 | 846,946,512 |
| 2018-05-30 | 4.021 | 4.07 | 4.073 | 4.003 | +1.70% | 14487 | 114,731,000 | 463,325,226 |
| 2018-05-29 | 4.06 | 4.002 | 4.09 | 3.9615 | -0.76% | 8106 | 76,544,000 | 305,730,483 |
| 2018-05-28 | 4.05 | 4.0325 | 4.095 | 4.031 | -0.43% | 5039 | 34,573,000 | 140,715,756 |
| 2018-05-25 | 3.992 | 4.05 | 4.06 | 3.9905 | +1.49% | 5865 | 62,888,000 | 253,613,914 |
| 2018-05-24 | 4.019 | 3.9905 | 4.034 | 3.9875 | +0.01% | 4811 | 62,213,000 | 248,863,667 |
| 2018-05-23 | 4.0225 | 3.99 | 4.0725 | 3.983 | -1.49% | 5887 | 75,022,000 | 301,315,268 |
| 2018-05-22 | 3.99 | 4.0505 | 4.0505 | 3.972 | +1.43% | 6955 | 106,370,000 | 425,651,080 |
| 2018-05-21 | 4.104 | 3.9935 | 4.104 | 3.9875 | -3.66% | 14828 | 174,980,000 | 706,432,110 |
| 2018-05-18 | 4.005 | 4.145 | 4.179 | 3.95 | +3.62% | 11886 | 174,808,000 | 714,644,419 |
| 2018-05-17 | 4.01 | 4 | 4.1095 | 4 | +0.50% | 18922 | 234,076,000 | 951,663,146 |
| 2018-05-16 | 3.908 | 3.98 | 3.9885 | 3.873 | +2.43% | 8956 | 128,997,000 | 509,514,082 |
| 2018-05-15 | 3.934 | 3.8855 | 3.9515 | 3.8855 | -2.13% | 7920 | 101,257,000 | 396,583,449 |
| 2018-05-14 | 3.985 | 3.97 | 3.995 | 3.925 | -0.36% | 5063 | 65,620,000 | 259,767,350 |
| 2018-05-11 | 3.942 | 3.9845 | 3.9845 | 3.8985 | +1.08% | 5606 | 69,657,000 | 275,442,755 |
| 2018-05-10 | 3.94 | 3.942 | 4.017 | 3.8975 | +0.46% | 17230 | 143,428,000 | 569,525,670 |
| 2018-05-08 | 3.9 | 3.924 | 3.924 | 3.851 | +0.23% | 6036 | 79,934,000 | 311,406,799 |
| 2018-05-07 | 3.8355 | 3.915 | 3.927 | 3.8355 | +2.17% | 7867 | 78,153,000 | 304,369,826 |
| 2018-05-04 | 3.8575 | 3.832 | 3.882 | 3.82 | +0.31% | 5792 | 66,933,000 | 257,439,587 |
| 2018-05-03 | 4.0155 | 3.82 | 4.0155 | 3.8075 | -4.87% | 13490 | 158,515,000 | 618,240,023 |
| 2018-05-02 | 3.9905 | 4.0155 | 4.0265 | 3.96 | +0.39% | 4850 | 61,307,000 | 244,235,237 |
| 2018-04-30 | 3.9495 | 4 | 4.069 | 3.915 | +1.63% | 5861 | 65,422,000 | 261,791,126 |
| 2018-04-28 | 3.955 | 3.936 | 3.9555 | 3.921 | -0.98% | 1314 | 5,960,000 | 23,441,940 |
| 2018-04-27 | 3.9105 | 3.975 | 3.975 | 3.9105 | +1.40% | 4175 | 41,669,000 | 164,070,660 |
| 2018-04-26 | 3.9605 | 3.92 | 3.9605 | 3.89 | -1.05% | 8245 | 73,491,000 | 287,635,861 |
| 2018-04-25 | 3.9405 | 3.9615 | 3.9805 | 3.91 | +0.55% | 7377 | 71,959,000 | 283,529,040 |
| 2018-04-24 | 3.8795 | 3.94 | 3.94 | 3.865 | +2.34% | 5629 | 63,500,000 | 248,588,832 |
| 2018-04-23 | 3.908 | 3.85 | 3.9395 | 3.8405 | -1.53% | 6775 | 90,282,000 | 350,534,989 |
| 2018-04-20 | 3.91 | 3.91 | 3.94 | 3.8685 | -0.31% | 6294 | 82,378,000 | 321,387,975 |
| 2018-04-19 | 3.98 | 3.922 | 4 | 3.8755 | -0.71% | 9352 | 97,390,000 | 382,040,793 |
| 2018-04-18 | 3.868 | 3.95 | 3.979 | 3.868 | +2.20% | 10010 | 105,210,000 | 415,535,186 |
| 2018-04-17 | 3.89 | 3.865 | 3.92 | 3.8525 | +0.13% | 6414 | 85,524,000 | 332,472,710 |
| 2018-04-16 | 3.7565 | 3.86 | 3.877 | 3.7355 | +2.93% | 11785 | 125,177,000 | 477,415,629 |
| 2018-04-13 | 3.8 | 3.75 | 3.82 | 3.7005 | -1.06% | 6917 | 69,359,000 | 259,730,893 |
| 2018-04-12 | 3.76 | 3.79 | 3.8345 | 3.676 | +1.61% | 13075 | 147,901,000 | 553,722,401 |
| 2018-04-11 | 3.7445 | 3.73 | 3.7445 | 3.6065 | +1.36% | 15729 | 164,274,000 | 607,117,347 |
| 2018-04-10 | 3.65 | 3.68 | 3.77 | 3.62 | +0.55% | 17548 | 191,700,000 | 707,175,399 |
| 2018-04-09 | 3.925 | 3.66 | 3.963 | 3.651 | -6.87% | 20801 | 280,301,000 | 1,067,864,237 |
| 2018-04-06 | 3.967 | 3.93 | 3.97 | 3.9105 | -1.03% | 6856 | 83,723,000 | 330,014,956 |
| 2018-04-05 | 3.881 | 3.971 | 3.9885 | 3.881 | +2.08% | 5920 | 109,007,000 | 430,276,306 |
| 2018-04-04 | 3.88 | 3.89 | 3.91 | 3.842 | +0.05% | 7558 | 127,748,000 | 495,066,412 |
| 2018-04-03 | 3.8615 | 3.888 | 3.897 | 3.82 | +0.73% | 12119 | 134,437,000 | 519,275,414 |
| 2018-04-02 | 3.824 | 3.86 | 3.897 | 3.8015 | +1.05% | 8268 | 155,955,000 | 599,582,407 |
| 2018-03-30 | 3.83 | 3.82 | 3.8305 | 3.8 | -0.26% | 1248 | 21,858,000 | 83,303,156 |
| 2018-03-29 | 3.75 | 3.83 | 3.83 | 3.7155 | +2.49% | 8999 | 181,998,000 | 690,899,395 |
| 2018-03-28 | 3.744 | 3.737 | 3.75 | 3.7125 | +0.30% | 7484 | 104,768,000 | 391,314,726 |
| 2018-03-27 | 3.749 | 3.726 | 3.79 | 3.6925 | -0.11% | 11277 | 114,929,000 | 429,951,442 |
| 2018-03-26 | 3.735 | 3.73 | 3.7555 | 3.68 | -0.12% | 8992 | 94,258,000 | 350,750,091 |
| 2018-03-23 | 3.751 | 3.7345 | 3.7965 | 3.725 | -1.06% | 9128 | 96,993,000 | 364,531,134 |
| 2018-03-22 | 3.8295 | 3.7745 | 3.8295 | 3.7555 | -0.13% | 9899 | 96,651,000 | 365,671,975 |
| 2018-03-21 | 3.79 | 3.7795 | 3.839 | 3.76 | -0.41% | 6821 | 106,064,000 | 403,995,351 |
| 2018-03-20 | 3.7215 | 3.795 | 3.795 | 3.716 | +2.02% | 5993 | 77,658,000 | 291,821,823 |
| 2018-03-19 | 3.747 | 3.72 | 3.7745 | 3.687 | -2.07% | 9020 | 133,904,000 | 498,720,570 |
| 2018-03-16 | 3.62 | 3.7985 | 3.7985 | 3.6165 | +5.05% | 16860 | 222,225,000 | 826,051,181 |
| 2018-03-15 | 3.63 | 3.616 | 3.788 | 3.5705 | -1.47% | 21631 | 553,504,000 | 2,032,923,038 |
| 2018-03-14 | 3.83 | 3.67 | 3.83 | 3.67 | -4.18% | 9566 | 169,116,000 | 636,275,033 |
| 2018-03-13 | 3.836 | 3.83 | 3.8375 | 3.8035 | 0.00% | 10808 | 103,135,000 | 394,218,480 |
| 2018-03-12 | 3.787 | 3.83 | 3.84 | 3.787 | +0.31% | 5567 | 80,295,000 | 306,620,571 |
| 2018-03-09 | 3.7455 | 3.818 | 3.818 | 3.7455 | +1.29% | 3409 | 58,897,000 | 223,173,909 |
| 2018-03-07 | 3.8 | 3.7695 | 3.801 | 3.7125 | -1.32% | 10003 | 119,739,000 | 449,032,130 |
| 2018-03-06 | 3.793 | 3.82 | 3.82 | 3.7325 | +0.66% | 7662 | 78,469,000 | 295,746,931 |
| 2018-03-05 | 3.719 | 3.795 | 3.795 | 3.692 | +2.11% | 4553 | 80,635,000 | 303,193,270 |
| 2018-03-02 | 3.7295 | 3.7165 | 3.76 | 3.661 | -0.35% | 6613 | 65,742,000 | 242,859,748 |
| 2018-03-01 | 3.7085 | 3.7295 | 3.739 | 3.6715 | +0.26% | 7666 | 106,359,000 | 394,701,680 |
| 2018-02-28 | 3.7105 | 3.72 | 3.75 | 3.6545 | +0.26% | 7433 | 146,980,000 | 544,573,945 |
| 2018-02-27 | 3.779 | 3.7105 | 3.795 | 3.6845 | -1.58% | 7147 | 96,214,000 | 357,554,188 |
| 2018-02-26 | 3.8 | 3.77 | 3.8445 | 3.75 | -0.46% | 10185 | 167,407,000 | 638,164,966 |
| 2018-02-22 | 3.815 | 3.7875 | 3.815 | 3.725 | -0.88% | 11760 | 121,957,000 | 460,379,364 |
| 2018-02-21 | 3.68 | 3.821 | 3.821 | 3.6585 | +3.27% | 8219 | 88,318,000 | 334,291,731 |
| 2018-02-20 | 3.722 | 3.7 | 3.728 | 3.6725 | -0.58% | 2402 | 40,564,000 | 149,943,498 |
| 2018-02-19 | 3.792 | 3.7215 | 3.819 | 3.7215 | -1.86% | 3985 | 48,548,000 | 182,524,406 |
| 2018-02-16 | 3.81 | 3.792 | 3.826 | 3.78 | -0.09% | 6252 | 52,711,000 | 200,407,016 |
| 2018-02-15 | 3.7195 | 3.7955 | 3.8 | 3.6915 | +2.10% | 6307 | 71,548,000 | 267,188,312 |
| 2018-02-14 | 3.68 | 3.7175 | 3.7175 | 3.652 | +0.90% | 4973 | 47,410,000 | 174,478,468 |
| 2018-02-13 | 3.675 | 3.6845 | 3.6995 | 3.62 | +0.05% | 5710 | 50,735,000 | 185,236,900 |
| 2018-02-12 | 3.7105 | 3.6825 | 3.732 | 3.6465 | -0.41% | 8247 | 66,979,000 | 246,736,965 |
| 2018-02-09 | 3.758 | 3.6975 | 3.7645 | 3.655 | -1.71% | 7188 | 74,809,000 | 277,864,653 |
| 2018-02-08 | 3.7705 | 3.762 | 3.8285 | 3.7575 | -1.13% | 7676 | 71,023,000 | 268,842,175 |
| 2018-02-07 | 3.7375 | 3.805 | 3.805 | 3.672 | +3.75% | 14967 | 82,883,000 | 311,828,782 |
| 2018-02-06 | 3.6905 | 3.6675 | 3.7385 | 3.6415 | -2.20% | 9058 | 71,553,000 | 264,338,338 |
| 2018-02-05 | 3.793 | 3.75 | 3.8185 | 3.744 | -1.95% | 6410 | 52,257,000 | 196,969,406 |
| 2018-02-02 | 3.8045 | 3.8245 | 3.857 | 3.7925 | +0.13% | 10762 | 66,174,000 | 252,929,181 |
| 2018-02-01 | 3.7905 | 3.8195 | 3.83 | 3.78 | +0.78% | 5805 | 52,211,000 | 198,669,212 |
| 2018-01-31 | 3.7505 | 3.79 | 3.869 | 3.7135 | +0.53% | 5599 | 93,224,000 | 354,012,317 |
| 2018-01-30 | 3.78 | 3.77 | 3.785 | 3.74 | -0.48% | 4702 | 47,549,000 | 178,882,414 |
| 2018-01-29 | 3.7575 | 3.788 | 3.788 | 3.739 | +0.81% | 4196 | 48,940,000 | 184,231,626 |
| 2018-01-26 | 3.7405 | 3.7575 | 3.76 | 3.683 | +0.20% | 7845 | 82,819,000 | 308,214,775 |
| 2018-01-25 | 3.6785 | 3.75 | 3.75 | 3.632 | +2.18% | 7648 | 94,293,000 | 349,354,204 |
| 2018-01-24 | 3.65 | 3.67 | 3.711 | 3.64 | +0.27% | 5455 | 63,779,000 | 234,724,457 |
| 2018-01-23 | 3.75 | 3.66 | 3.7605 | 3.62 | -2.32% | 9042 | 108,946,000 | 399,418,126 |
| 2018-01-22 | 3.5595 | 3.747 | 3.7645 | 3.546 | +5.82% | 10003 | 183,741,000 | 681,780,957 |
| 2018-01-19 | 3.47 | 3.541 | 3.555 | 3.45 | +1.77% | 4559 | 58,764,000 | 205,407,048 |
| 2018-01-18 | 3.4485 | 3.4795 | 3.5045 | 3.4425 | +0.88% | 6687 | 80,437,000 | 280,026,761 |
| 2018-01-17 | 3.4235 | 3.449 | 3.449 | 3.3885 | -0.26% | 5898 | 50,507,000 | 172,631,098 |
| 2018-01-16 | 3.45 | 3.458 | 3.458 | 3.4075 | +0.19% | 4353 | 51,250,000 | 175,785,360 |
| 2018-01-15 | 3.456 | 3.4515 | 3.469 | 3.411 | +0.33% | 4395 | 40,331,000 | 138,489,561 |
| 2018-01-12 | 3.4105 | 3.44 | 3.44 | 3.4015 | +0.88% | 2879 | 58,800,000 | 200,823,927 |
| 2018-01-11 | 3.4745 | 3.41 | 3.4745 | 3.3805 | -1.53% | 10318 | 128,841,000 | 439,304,051 |
| 2018-01-10 | 3.498 | 3.463 | 3.5125 | 3.4305 | -0.52% | 8324 | 88,067,000 | 305,019,567 |
| 2018-01-09 | 3.56 | 3.481 | 3.561 | 3.481 | -1.78% | 5236 | 107,029,000 | 375,207,532 |
| 2018-01-05 | 3.575 | 3.544 | 3.585 | 3.473 | -0.67% | 4536 | 60,856,000 | 213,773,775 |
| 2018-01-04 | 3.4 | 3.568 | 3.568 | 3.381 | +5.16% | 4979 | 65,252,000 | 227,734,758 |
| 2018-01-03 | 3.42 | 3.393 | 3.42 | 3.3455 | 0.00% | 3229 | 29,771,000 | 100,343,511 |