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) |
|---|---|---|---|---|---|---|---|---|
| 2019-12-30 | 5.073 | 5.042 | 5.09 | 4.994 | -0.59% | 5702 | 89,956,000 | 452,681,924 |
| 2019-12-27 | 4.9995 | 5.072 | 5.081 | 4.96 | +1.63% | 9808 | 162,804,000 | 818,173,929 |
| 2019-12-26 | 4.989 | 4.9905 | 4.996 | 4.9715 | +0.05% | 2514 | 35,031,000 | 174,613,110 |
| 2019-12-25 | 4.9795 | 4.988 | 4.99 | 4.9515 | +0.29% | 2265 | 33,446,000 | 166,520,602 |
| 2019-12-24 | 4.9975 | 4.9735 | 4.9985 | 4.935 | -0.25% | 5153 | 121,860,000 | 604,699,428 |
| 2019-12-23 | 4.95 | 4.986 | 4.9975 | 4.95 | +0.45% | 5094 | 92,575,000 | 461,114,074 |
| 2019-12-20 | 4.9495 | 4.9635 | 4.975 | 4.9 | +0.53% | 9531 | 182,169,000 | 900,924,381 |
| 2019-12-19 | 4.81 | 4.9375 | 4.95 | 4.81 | +2.75% | 26510 | 370,332,000 | 1,819,448,622 |
| 2019-12-18 | 4.732 | 4.8055 | 4.8885 | 4.72 | +1.49% | 17470 | 391,827,000 | 1,886,590,621 |
| 2019-12-17 | 4.687 | 4.735 | 4.75 | 4.687 | +1.00% | 10762 | 156,253,000 | 737,592,154 |
| 2019-12-16 | 4.708 | 4.688 | 4.7335 | 4.5085 | -0.54% | 15112 | 314,145,000 | 1,463,358,251 |
| 2019-12-13 | 4.551 | 4.7135 | 4.7135 | 4.551 | +3.71% | 12156 | 243,731,000 | 1,130,131,849 |
| 2019-12-12 | 4.5505 | 4.545 | 4.5895 | 4.531 | +0.42% | 9641 | 174,017,000 | 793,492,957 |
| 2019-12-11 | 4.504 | 4.526 | 4.554 | 4.5005 | +0.47% | 5696 | 88,071,000 | 399,502,483 |
| 2019-12-10 | 4.53 | 4.505 | 4.5465 | 4.48 | -0.55% | 7198 | 131,395,000 | 591,443,309 |
| 2019-12-09 | 4.525 | 4.53 | 4.565 | 4.4815 | +0.11% | 8028 | 146,145,000 | 661,628,620 |
| 2019-12-06 | 4.44 | 4.525 | 4.525 | 4.4295 | +1.91% | 6212 | 126,129,000 | 566,130,627 |
| 2019-12-05 | 4.401 | 4.44 | 4.44 | 4.4 | +0.89% | 5585 | 114,099,000 | 504,258,520 |
| 2019-12-04 | 4.43 | 4.401 | 4.4495 | 4.3515 | +0.02% | 8372 | 154,281,000 | 680,745,700 |
| 2019-12-03 | 4.5 | 4.4 | 4.51 | 4.3985 | -2.45% | 12948 | 239,987,000 | 1,064,208,450 |
| 2019-12-02 | 4.46 | 4.5105 | 4.577 | 4.4255 | +1.14% | 13899 | 274,755,000 | 1,242,291,077 |
| 2019-11-29 | 4.3885 | 4.4595 | 4.4595 | 4.3865 | +1.58% | 5244 | 137,740,000 | 609,884,161 |
| 2019-11-28 | 4.4375 | 4.39 | 4.446 | 4.382 | -1.25% | 4728 | 97,228,000 | 428,014,577 |
| 2019-11-27 | 4.3875 | 4.4455 | 4.448 | 4.374 | +1.73% | 9781 | 187,365,000 | 828,793,471 |
| 2019-11-26 | 4.4435 | 4.37 | 4.459 | 4.3665 | -1.60% | 15372 | 371,817,000 | 1,630,588,888 |
| 2019-11-25 | 4.4705 | 4.441 | 4.4935 | 4.4105 | -0.63% | 11926 | 226,200,000 | 1,006,032,369 |
| 2019-11-22 | 4.554 | 4.469 | 4.557 | 4.438 | -1.49% | 13082 | 217,534,000 | 975,086,075 |
| 2019-11-21 | 4.526 | 4.5365 | 4.555 | 4.487 | -0.49% | 8494 | 151,358,000 | 684,868,663 |
| 2019-11-20 | 4.5205 | 4.559 | 4.559 | 4.4635 | +0.76% | 9293 | 161,148,000 | 729,681,515 |
| 2019-11-19 | 4.56 | 4.5245 | 4.5745 | 4.48 | -1.05% | 18298 | 279,299,000 | 1,262,170,259 |
| 2019-11-18 | 4.543 | 4.5725 | 4.5725 | 4.5005 | +1.06% | 8045 | 122,105,000 | 553,411,289 |
| 2019-11-15 | 4.5745 | 4.5245 | 4.6195 | 4.51 | -0.52% | 16420 | 284,399,000 | 1,297,495,611 |
| 2019-11-14 | 4.6525 | 4.548 | 4.7 | 4.485 | -2.15% | 17841 | 304,668,000 | 1,392,544,969 |
| 2019-11-13 | 4.5895 | 4.648 | 4.65 | 4.56 | +0.87% | 10638 | 151,335,000 | 699,595,080 |
| 2019-11-12 | 4.58 | 4.608 | 4.645 | 4.571 | +0.66% | 9350 | 213,721,000 | 984,335,572 |
| 2019-11-11 | 4.55 | 4.578 | 4.61 | 4.5215 | +0.75% | 9283 | 145,960,000 | 667,034,977 |
| 2019-11-08 | 4.552 | 4.544 | 4.595 | 4.5015 | -0.82% | 12824 | 179,370,000 | 813,643,698 |
| 2019-11-07 | 4.489 | 4.5815 | 4.625 | 4.4745 | +1.82% | 21803 | 387,507,000 | 1,778,220,188 |
| 2019-11-06 | 4.459 | 4.4995 | 4.4995 | 4.421 | +0.91% | 10954 | 167,257,000 | 747,394,565 |
| 2019-11-05 | 4.4005 | 4.459 | 4.5 | 4.397 | +1.46% | 17087 | 291,703,000 | 1,295,924,939 |
| 2019-11-01 | 4.322 | 4.395 | 4.395 | 4.3025 | +1.74% | 14329 | 206,895,000 | 899,941,013 |
| 2019-10-31 | 4.378 | 4.32 | 4.477 | 4.32 | -1.34% | 15438 | 285,747,000 | 1,255,704,011 |
| 2019-10-30 | 4.4 | 4.3785 | 4.4165 | 4.342 | -0.58% | 11856 | 186,867,000 | 818,692,864 |
| 2019-10-29 | 4.3195 | 4.404 | 4.405 | 4.311 | +2.16% | 17449 | 268,408,000 | 1,172,712,909 |
| 2019-10-28 | 4.5115 | 4.311 | 4.5295 | 4.311 | -4.20% | 18451 | 302,919,000 | 1,330,667,428 |
| 2019-10-25 | 4.5805 | 4.5 | 4.609 | 4.4415 | -3.01% | 18509 | 304,387,000 | 1,368,690,907 |
| 2019-10-24 | 4.626 | 4.6395 | 4.6455 | 4.58 | +0.23% | 12980 | 200,602,000 | 927,782,175 |
| 2019-10-23 | 4.57 | 4.629 | 4.632 | 4.544 | +0.85% | 14223 | 209,687,000 | 963,103,660 |
| 2019-10-22 | 4.4755 | 4.59 | 4.6 | 4.455 | +2.42% | 19245 | 347,593,000 | 1,582,602,000 |
| 2019-10-21 | 4.491 | 4.4815 | 4.491 | 4.43 | +0.21% | 5935 | 94,807,000 | 423,664,992 |
| 2019-10-18 | 4.451 | 4.472 | 4.484 | 4.4125 | -0.29% | 7904 | 132,358,000 | 590,438,888 |
| 2019-10-17 | 4.41 | 4.485 | 4.4945 | 4.344 | +2.09% | 11057 | 208,085,000 | 925,413,737 |
| 2019-10-16 | 4.35 | 4.393 | 4.42 | 4.304 | +0.99% | 8047 | 130,965,000 | 572,141,555 |
| 2019-10-15 | 4.288 | 4.35 | 4.37 | 4.2835 | +0.92% | 6794 | 128,471,000 | 556,764,090 |
| 2019-10-14 | 4.4165 | 4.3105 | 4.43 | 4.292 | -1.96% | 6989 | 130,533,000 | 569,821,126 |
| 2019-10-11 | 4.459 | 4.3965 | 4.513 | 4.39 | -0.72% | 10415 | 221,704,000 | 986,830,199 |
| 2019-10-10 | 4.34 | 4.4285 | 4.465 | 4.3365 | +1.64% | 8345 | 272,989,000 | 1,204,061,477 |
| 2019-10-09 | 4.29 | 4.357 | 4.3645 | 4.2775 | +1.16% | 5602 | 120,952,000 | 524,456,657 |
| 2019-10-08 | 4.375 | 4.307 | 4.3765 | 4.2715 | -1.24% | 7550 | 134,440,000 | 578,890,800 |
| 2019-10-07 | 4.364 | 4.361 | 4.39 | 4.311 | +0.11% | 4874 | 92,337,000 | 401,688,999 |
| 2019-10-04 | 4.313 | 4.356 | 4.375 | 4.29 | +1.30% | 7181 | 134,131,000 | 582,055,249 |
| 2019-10-03 | 4.2395 | 4.3 | 4.3595 | 4.2 | +1.43% | 15577 | 291,148,000 | 1,243,928,248 |
| 2019-10-02 | 4.3645 | 4.2395 | 4.373 | 4.2225 | -2.98% | 17060 | 305,412,000 | 1,305,438,311 |
| 2019-10-01 | 4.48 | 4.3695 | 4.4875 | 4.308 | -2.67% | 13260 | 210,091,000 | 923,293,778 |
| 2019-09-30 | 4.52 | 4.4895 | 4.5385 | 4.4315 | -1.06% | 11162 | 161,512,000 | 721,536,170 |
| 2019-09-27 | 4.5625 | 4.5375 | 4.57 | 4.501 | -0.26% | 8852 | 131,855,000 | 597,114,930 |
| 2019-09-26 | 4.498 | 4.5495 | 4.62 | 4.453 | +1.64% | 12583 | 206,312,000 | 941,080,978 |
| 2019-09-25 | 4.5055 | 4.476 | 4.545 | 4.426 | -0.62% | 11572 | 201,982,000 | 903,397,425 |
| 2019-09-24 | 4.6 | 4.504 | 4.615 | 4.4725 | -1.66% | 12298 | 164,236,000 | 746,812,715 |
| 2019-09-23 | 4.687 | 4.58 | 4.687 | 4.515 | -2.00% | 10507 | 160,377,000 | 734,978,379 |
| 2019-09-20 | 4.7685 | 4.6735 | 4.7685 | 4.6735 | -1.44% | 6644 | 303,469,000 | 1,424,674,389 |
| 2019-09-19 | 4.755 | 4.742 | 4.7795 | 4.612 | -0.28% | 21183 | 315,826,000 | 1,489,692,263 |
| 2019-09-18 | 4.7 | 4.7555 | 4.8195 | 4.6685 | +1.18% | 25121 | 381,597,000 | 1,810,630,732 |
| 2019-09-17 | 4.9 | 4.7 | 4.9 | 4.664 | -4.24% | 29738 | 691,070,000 | 3,281,211,144 |
| 2019-09-16 | 4.95 | 4.908 | 5.0585 | 4.86 | -0.45% | 26911 | 541,063,000 | 2,668,711,069 |
| 2019-09-13 | 4.607 | 4.93 | 4.933 | 4.56 | +7.17% | 50511 | 925,232,000 | 4,451,480,139 |
| 2019-09-12 | 4.4 | 4.6 | 4.6195 | 4.383 | +4.52% | 25025 | 374,946,000 | 1,699,854,808 |
| 2019-09-11 | 4.3205 | 4.401 | 4.401 | 4.3205 | +1.21% | 5422 | 104,809,000 | 458,957,781 |
| 2019-09-10 | 4.2805 | 4.3485 | 4.359 | 4.2805 | +0.88% | 6488 | 86,721,000 | 375,214,635 |
| 2019-09-09 | 4.378 | 4.3105 | 4.406 | 4.281 | -1.54% | 8646 | 123,342,000 | 535,095,438 |
| 2019-09-06 | 4.38 | 4.378 | 4.408 | 4.32 | -0.03% | 7017 | 106,517,000 | 463,847,651 |
| 2019-09-05 | 4.2495 | 4.3795 | 4.399 | 4.2355 | +3.88% | 15107 | 308,154,000 | 1,342,400,011 |
| 2019-09-04 | 4.24 | 4.216 | 4.259 | 4.2 | -0.09% | 5791 | 88,436,000 | 373,932,999 |
| 2019-09-03 | 4.275 | 4.22 | 4.2915 | 4.15 | -1.76% | 8383 | 133,367,000 | 562,363,042 |
| 2019-09-02 | 4.29 | 4.2955 | 4.332 | 4.2555 | +0.13% | 4594 | 68,770,000 | 295,005,395 |
| 2019-08-30 | 4.38 | 4.29 | 4.389 | 4.284 | -2.05% | 6795 | 108,497,000 | 468,913,510 |
| 2019-08-29 | 4.25 | 4.38 | 4.38 | 4.245 | +2.99% | 12611 | 214,271,000 | 927,186,728 |
| 2019-08-28 | 4.185 | 4.253 | 4.253 | 4.174 | +1.47% | 8066 | 153,822,000 | 650,087,508 |
| 2019-08-27 | 4.0575 | 4.1915 | 4.1915 | 4.0545 | +3.49% | 9337 | 239,911,000 | 998,520,732 |
| 2019-08-26 | 4.054 | 4.05 | 4.105 | 4.05 | -0.72% | 3476 | 49,219,000 | 200,609,432 |
| 2019-08-23 | 4.0615 | 4.0795 | 4.088 | 4.0115 | +0.44% | 6955 | 106,265,000 | 431,176,064 |
| 2019-08-22 | 4.095 | 4.0615 | 4.103 | 4.0415 | -0.82% | 5892 | 84,315,000 | 342,510,167 |
| 2019-08-21 | 4.071 | 4.095 | 4.1265 | 4.07 | +0.12% | 5357 | 97,814,000 | 401,232,632 |
| 2019-08-20 | 4.135 | 4.09 | 4.1545 | 4.086 | -0.99% | 5086 | 81,338,000 | 334,662,691 |
| 2019-08-19 | 4.16 | 4.131 | 4.16 | 4.062 | +0.36% | 7179 | 137,113,000 | 564,129,501 |
| 2019-08-16 | 4.1815 | 4.116 | 4.1815 | 4.09 | -0.96% | 5242 | 84,259,000 | 348,373,367 |
| 2019-08-15 | 4.15 | 4.156 | 4.1995 | 4.112 | +0.14% | 8468 | 139,448,000 | 580,095,226 |
| 2019-08-14 | 4.3 | 4.15 | 4.32 | 4.1115 | -2.58% | 12378 | 197,178,000 | 824,755,706 |
| 2019-08-13 | 4.2595 | 4.26 | 4.274 | 4.2155 | +0.06% | 5579 | 99,108,000 | 422,256,015 |
| 2019-08-12 | 4.255 | 4.2575 | 4.276 | 4.215 | +0.96% | 4448 | 86,482,000 | 367,840,361 |
| 2019-08-09 | 4.2375 | 4.217 | 4.2665 | 4.195 | -0.58% | 5683 | 99,984,000 | 423,957,519 |
| 2019-08-08 | 4.175 | 4.2415 | 4.259 | 4.157 | +2.16% | 9020 | 176,629,000 | 744,746,744 |
| 2019-08-07 | 4.2175 | 4.152 | 4.2845 | 4.105 | -0.93% | 17006 | 306,712,000 | 1,286,070,795 |
| 2019-08-06 | 4.173 | 4.191 | 4.25 | 4.173 | +0.50% | 10668 | 174,571,000 | 736,865,013 |
| 2019-08-05 | 4.3 | 4.17 | 4.311 | 4.17 | -3.84% | 17573 | 245,273,000 | 1,031,912,419 |
| 2019-08-02 | 4.47 | 4.3365 | 4.489 | 4.308 | -3.63% | 13972 | 200,329,000 | 878,964,767 |
| 2019-08-01 | 4.465 | 4.5 | 4.515 | 4.4625 | +0.64% | 5902 | 79,235,000 | 356,341,086 |
| 2019-07-31 | 4.501 | 4.4715 | 4.544 | 4.4715 | -1.61% | 3995 | 81,724,000 | 367,632,835 |
| 2019-07-30 | 4.55 | 4.5445 | 4.55 | 4.4985 | +0.02% | 3449 | 31,861,000 | 144,176,899 |
| 2019-07-29 | 4.536 | 4.5435 | 4.5445 | 4.5055 | +0.84% | 2375 | 30,377,000 | 137,481,254 |
| 2019-07-26 | 4.639 | 4.5055 | 4.64 | 4.5055 | -2.49% | 8657 | 131,246,000 | 597,556,549 |
| 2019-07-25 | 4.55 | 4.6205 | 4.65 | 4.515 | +0.88% | 5883 | 89,691,000 | 411,784,030 |
| 2019-07-24 | 4.5445 | 4.58 | 4.58 | 4.495 | +0.57% | 3799 | 57,957,000 | 263,667,167 |
| 2019-07-23 | 4.4715 | 4.554 | 4.5685 | 4.47 | +1.99% | 5553 | 87,808,000 | 398,265,007 |
| 2019-07-22 | 4.53 | 4.465 | 4.575 | 4.459 | -1.61% | 4346 | 84,898,000 | 381,727,307 |
| 2019-07-19 | 4.5685 | 4.538 | 4.641 | 4.5275 | -0.61% | 5539 | 79,689,000 | 363,999,055 |
| 2019-07-18 | 4.5105 | 4.566 | 4.566 | 4.491 | +0.33% | 4048 | 59,666,000 | 270,429,832 |
| 2019-07-17 | 4.518 | 4.551 | 4.555 | 4.459 | +0.13% | 5695 | 76,268,000 | 345,315,915 |
| 2019-07-16 | 4.649 | 4.545 | 4.6675 | 4.4425 | -2.07% | 14852 | 240,539,000 | 1,089,242,491 |
| 2019-07-15 | 4.5885 | 4.641 | 4.641 | 4.5595 | +2.01% | 5192 | 65,721,000 | 303,386,674 |
| 2019-07-12 | 4.543 | 4.5495 | 4.594 | 4.4325 | -0.74% | 9288 | 123,251,000 | 556,043,525 |
| 2019-07-11 | 4.69 | 4.5835 | 4.717 | 4.5465 | -1.47% | 6989 | 98,090,000 | 454,407,337 |
| 2019-07-10 | 4.5705 | 4.652 | 4.6565 | 4.539 | +1.78% | 8792 | 111,793,000 | 514,276,658 |
| 2019-07-09 | 4.5755 | 4.5705 | 4.6095 | 4.535 | -0.03% | 7958 | 96,400,000 | 440,232,185 |
| 2019-07-08 | 4.621 | 4.572 | 4.6495 | 4.5255 | -1.95% | 10527 | 149,039,000 | 682,402,144 |
| 2019-07-05 | 4.78 | 4.663 | 4.78 | 4.6105 | -2.00% | 7229 | 107,336,000 | 500,897,838 |
| 2019-07-04 | 4.799 | 4.758 | 4.799 | 4.51 | -0.25% | 8669 | 117,252,000 | 552,000,488 |
| 2019-07-03 | 4.707 | 4.77 | 4.826 | 4.7 | +0.95% | 9322 | 149,686,000 | 714,384,486 |
| 2019-07-02 | 4.705 | 4.725 | 4.745 | 4.653 | +0.45% | 9035 | 108,681,000 | 510,697,459 |
| 2019-07-01 | 4.5555 | 4.704 | 4.7165 | 4.5365 | +3.86% | 10484 | 176,327,000 | 817,099,166 |
| 2019-06-28 | 4.598 | 4.529 | 4.6185 | 4.52 | -1.26% | 7542 | 116,741,000 | 530,824,806 |
| 2019-06-27 | 4.52 | 4.587 | 4.6845 | 4.452 | +1.04% | 18567 | 281,781,000 | 1,285,913,327 |
| 2019-06-26 | 4.807 | 4.54 | 4.8295 | 4.5145 | -5.88% | 22379 | 319,645,000 | 1,491,385,716 |
| 2019-06-25 | 5.031 | 4.8235 | 5.08 | 4.806 | -4.51% | 16327 | 258,588,000 | 1,274,119,154 |
| 2019-06-24 | 4.9225 | 5.0515 | 5.12 | 4.922 | +2.57% | 15619 | 249,186,000 | 1,256,116,156 |
| 2019-06-21 | 4.946 | 4.925 | 4.99 | 4.9 | -0.66% | 13062 | 345,663,000 | 1,705,068,465 |
| 2019-06-20 | 4.9825 | 4.9575 | 5.1195 | 4.928 | +0.73% | 24192 | 307,941,000 | 1,544,032,516 |
| 2019-06-19 | 4.803 | 4.9215 | 4.9695 | 4.74 | +2.69% | 17985 | 240,821,000 | 1,169,366,694 |
| 2019-06-18 | 4.722 | 4.7925 | 4.84 | 4.662 | +1.32% | 23083 | 318,265,000 | 1,503,502,581 |
| 2019-06-17 | 4.507 | 4.73 | 4.85 | 4.4655 | +5.95% | 27794 | 440,933,000 | 2,064,486,578 |
| 2019-06-14 | 4.46 | 4.4645 | 4.649 | 4.39 | +0.13% | 24563 | 330,829,000 | 1,500,573,922 |
| 2019-06-13 | 4.2795 | 4.4585 | 4.872 | 4.278 | +4.54% | 42999 | 787,046,000 | 3,533,296,970 |
| 2019-06-11 | 4.1105 | 4.265 | 4.265 | 4.086 | +4.30% | 13806 | 246,294,000 | 1,028,302,732 |
| 2019-06-10 | 4.11 | 4.089 | 4.127 | 4.051 | -0.27% | 6577 | 83,357,000 | 340,784,896 |
| 2019-06-07 | 4.1295 | 4.1 | 4.16 | 4.0555 | -0.61% | 9013 | 206,202,000 | 846,208,574 |
| 2019-06-06 | 4.0595 | 4.125 | 4.125 | 4.025 | +1.61% | 9720 | 162,426,000 | 664,361,508 |
| 2019-06-05 | 3.946 | 4.0595 | 4.0595 | 3.9425 | +3.16% | 11721 | 180,268,000 | 726,262,559 |
| 2019-06-04 | 3.9945 | 3.935 | 4.002 | 3.935 | -1.61% | 6654 | 90,287,000 | 357,235,307 |
| 2019-06-03 | 3.9975 | 3.9995 | 4 | 3.9395 | -0.36% | 6474 | 104,648,000 | 417,284,827 |
| 2019-05-31 | 3.9595 | 4.014 | 4.014 | 3.9515 | +1.12% | 4689 | 80,999,000 | 322,958,922 |
| 2019-05-30 | 3.95 | 3.9695 | 3.9735 | 3.9315 | -3.17% | 8813 | 119,794,000 | 474,005,245 |
| 2019-05-29 | 4.07 | 4.0995 | 4.1 | 4.0565 | +0.02% | 6289 | 126,399,000 | 515,242,785 |
| 2019-05-28 | 4.075 | 4.0985 | 4.1 | 4.016 | +0.58% | 7882 | 410,251,000 | 1,677,720,893 |
| 2019-05-27 | 4.0895 | 4.075 | 4.0895 | 4.044 | 0.00% | 2854 | 54,241,000 | 220,094,287 |
| 2019-05-24 | 4.044 | 4.075 | 4.1155 | 4 | +1.74% | 7248 | 120,046,000 | 488,031,721 |
| 2019-05-23 | 4.074 | 4.0055 | 4.1295 | 3.9875 | -1.96% | 7121 | 100,837,000 | 407,692,397 |
| 2019-05-22 | 4.04 | 4.0855 | 4.18 | 3.9905 | +1.63% | 14935 | 241,084,000 | 991,350,372 |
| 2019-05-21 | 3.8505 | 4.02 | 4.047 | 3.8505 | +4.02% | 10576 | 137,870,000 | 547,914,082 |
| 2019-05-20 | 3.8995 | 3.8645 | 3.9555 | 3.85 | -0.66% | 7986 | 120,999,000 | 471,404,408 |
| 2019-05-17 | 3.9815 | 3.89 | 4.049 | 3.89 | -3.17% | 10344 | 184,265,000 | 725,991,679 |
| 2019-05-16 | 4.11 | 4.0175 | 4.199 | 3.9605 | -2.13% | 14168 | 228,395,000 | 934,492,817 |
| 2019-05-15 | 3.96 | 4.105 | 4.127 | 3.9005 | +3.91% | 15373 | 266,190,000 | 1,082,127,493 |
| 2019-05-14 | 3.8505 | 3.9505 | 3.958 | 3.8505 | +2.60% | 8868 | 166,594,000 | 651,129,589 |
| 2019-05-13 | 3.821 | 3.8505 | 3.889 | 3.7965 | +1.61% | 6761 | 90,146,000 | 347,994,279 |
| 2019-05-10 | 3.8175 | 3.7895 | 3.86 | 3.7895 | -1.37% | 6972 | 79,842,000 | 304,835,269 |
| 2019-05-08 | 3.8945 | 3.842 | 3.8945 | 3.821 | -1.49% | 6781 | 90,977,000 | 349,947,509 |
| 2019-05-07 | 3.9065 | 3.9 | 3.9065 | 3.85 | +0.10% | 5282 | 83,735,000 | 324,259,575 |
| 2019-05-06 | 3.8995 | 3.896 | 3.91 | 3.857 | -0.06% | 4106 | 67,278,000 | 260,964,405 |
| 2019-05-03 | 3.9425 | 3.8985 | 3.945 | 3.8985 | -0.73% | 3743 | 49,743,000 | 194,463,835 |
| 2019-05-02 | 3.939 | 3.927 | 3.939 | 3.89 | +0.18% | 2020 | 27,920,000 | 109,395,083 |
| 2019-04-30 | 3.97 | 3.92 | 3.971 | 3.91 | -1.26% | 4442 | 81,067,000 | 319,245,726 |
| 2019-04-29 | 3.9805 | 3.97 | 3.99 | 3.9405 | -0.19% | 4005 | 38,182,000 | 151,126,320 |
| 2019-04-26 | 3.9595 | 3.9775 | 3.98 | 3.9155 | +0.32% | 4266 | 57,262,000 | 226,763,436 |
| 2019-04-25 | 3.9295 | 3.965 | 3.965 | 3.865 | +1.37% | 9561 | 93,017,000 | 364,433,942 |
| 2019-04-24 | 3.959 | 3.9115 | 3.97 | 3.892 | -0.97% | 6503 | 118,846,000 | 466,585,921 |
| 2019-04-23 | 3.8415 | 3.95 | 3.954 | 3.84 | +2.93% | 9827 | 160,157,000 | 626,642,567 |
| 2019-04-22 | 3.81 | 3.8375 | 3.919 | 3.789 | +0.72% | 4524 | 104,702,000 | 403,829,327 |
| 2019-04-19 | 3.818 | 3.81 | 3.8375 | 3.802 | -0.22% | 1408 | 16,632,000 | 63,503,854 |
| 2019-04-18 | 3.779 | 3.8185 | 3.8185 | 3.779 | +0.67% | 2034 | 30,294,000 | 115,113,275 |
| 2019-04-17 | 3.771 | 3.793 | 3.799 | 3.7565 | +0.61% | 3335 | 58,806,000 | 222,330,623 |
| 2019-04-16 | 3.744 | 3.77 | 3.7985 | 3.711 | +0.80% | 7053 | 105,370,000 | 394,304,479 |
| 2019-04-15 | 3.755 | 3.74 | 3.7595 | 3.697 | -0.40% | 3681 | 42,137,000 | 156,863,388 |
| 2019-04-12 | 3.758 | 3.755 | 3.7595 | 3.71 | +0.13% | 3852 | 57,789,000 | 216,115,509 |
| 2019-04-11 | 3.7645 | 3.75 | 3.7645 | 3.7 | -0.53% | 5015 | 65,916,000 | 246,287,065 |
| 2019-04-10 | 3.7025 | 3.77 | 3.77 | 3.7025 | +1.32% | 4107 | 72,171,000 | 269,859,936 |
| 2019-04-09 | 3.7 | 3.721 | 3.73 | 3.6955 | +0.55% | 4702 | 62,190,000 | 231,138,730 |
| 2019-04-08 | 3.6325 | 3.7005 | 3.7045 | 3.6205 | +2.20% | 6371 | 113,588,000 | 416,634,017 |
| 2019-04-05 | 3.629 | 3.621 | 3.6545 | 3.609 | -0.18% | 4607 | 73,061,000 | 265,249,764 |
| 2019-04-04 | 3.6995 | 3.6275 | 3.7115 | 3.6225 | -1.95% | 9969 | 129,480,000 | 472,618,658 |
| 2019-04-03 | 3.72 | 3.6995 | 3.7215 | 3.671 | -0.01% | 7101 | 86,496,000 | 319,461,021 |
| 2019-04-02 | 3.734 | 3.7 | 3.74 | 3.686 | -0.67% | 5535 | 90,047,000 | 333,850,398 |
| 2019-04-01 | 3.7505 | 3.725 | 3.7565 | 3.7105 | -0.32% | 4332 | 62,473,000 | 233,228,264 |
| 2019-03-29 | 3.78 | 3.737 | 3.79 | 3.727 | -1.14% | 3915 | 45,754,000 | 171,970,359 |
| 2019-03-28 | 3.7915 | 3.78 | 3.7915 | 3.7515 | +0.01% | 4397 | 56,653,000 | 213,964,051 |
| 2019-03-27 | 3.8295 | 3.7795 | 3.83 | 3.761 | -1.15% | 5686 | 61,406,000 | 232,794,460 |
| 2019-03-26 | 3.825 | 3.8235 | 3.835 | 3.815 | +0.07% | 1667 | 33,890,000 | 129,646,190 |
| 2019-03-25 | 3.8295 | 3.821 | 3.84 | 3.7905 | -0.23% | 2929 | 35,170,000 | 134,292,177 |
| 2019-03-22 | 3.854 | 3.83 | 3.8545 | 3.8 | -0.52% | 3877 | 60,695,000 | 232,265,842 |
| 2019-03-21 | 3.84 | 3.85 | 3.8585 | 3.822 | +0.39% | 6763 | 91,854,000 | 353,439,080 |
| 2019-03-20 | 3.8275 | 3.835 | 3.845 | 3.815 | +0.52% | 3601 | 38,878,000 | 148,868,678 |
| 2019-03-19 | 3.855 | 3.815 | 3.8575 | 3.8135 | -0.65% | 4536 | 47,615,000 | 182,247,071 |
| 2019-03-18 | 3.879 | 3.84 | 3.88 | 3.84 | -1.29% | 3967 | 46,767,000 | 180,309,866 |
| 2019-03-15 | 3.841 | 3.89 | 3.89 | 3.8215 | +1.04% | 2945 | 125,954,000 | 488,665,974 |
| 2019-03-14 | 3.854 | 3.85 | 3.869 | 3.833 | -0.47% | 3118 | 32,810,000 | 126,080,012 |
| 2019-03-13 | 3.873 | 3.868 | 3.8795 | 3.8355 | -0.13% | 2504 | 38,692,000 | 149,303,129 |
| 2019-03-12 | 3.8395 | 3.873 | 3.876 | 3.8225 | +0.77% | 2816 | 37,053,000 | 142,787,166 |
| 2019-03-11 | 3.858 | 3.8435 | 3.8595 | 3.811 | -0.07% | 3808 | 56,136,000 | 215,061,717 |
| 2019-03-07 | 3.8605 | 3.846 | 3.889 | 3.83 | -0.45% | 3615 | 43,967,000 | 169,362,925 |
| 2019-03-06 | 3.8505 | 3.8635 | 3.89 | 3.8345 | +0.27% | 3684 | 54,414,000 | 210,214,240 |
| 2019-03-05 | 3.93 | 3.853 | 3.951 | 3.853 | -2.27% | 4129 | 66,176,000 | 257,651,594 |
| 2019-03-04 | 3.9305 | 3.9425 | 3.97 | 3.93 | +0.19% | 2967 | 47,154,000 | 186,017,882 |
| 2019-03-01 | 3.912 | 3.935 | 3.935 | 3.8895 | +0.51% | 3268 | 81,716,000 | 320,091,914 |
| 2019-02-28 | 3.9285 | 3.915 | 3.9285 | 3.88 | -0.28% | 2838 | 84,191,000 | 329,024,890 |
| 2019-02-27 | 3.93 | 3.926 | 3.943 | 3.9 | -0.10% | 3778 | 92,688,000 | 364,101,015 |
| 2019-02-26 | 3.88 | 3.93 | 3.932 | 3.8655 | +1.29% | 5168 | 84,893,000 | 332,334,174 |
| 2019-02-25 | 3.8785 | 3.88 | 3.8985 | 3.8625 | +0.39% | 5370 | 64,495,000 | 250,532,004 |
| 2019-02-22 | 3.863 | 3.865 | 3.88 | 3.855 | -0.26% | 3639 | 56,616,000 | 219,104,583 |
| 2019-02-21 | 3.8785 | 3.875 | 3.887 | 3.8375 | 0.00% | 5492 | 85,404,000 | 330,556,988 |
| 2019-02-20 | 3.8635 | 3.875 | 3.89 | 3.852 | +0.30% | 6255 | 92,822,000 | 359,696,597 |
| 2019-02-19 | 3.8085 | 3.8635 | 3.8635 | 3.801 | +1.79% | 3607 | 43,974,000 | 168,194,400 |
| 2019-02-18 | 3.8865 | 3.7955 | 3.8975 | 3.785 | -2.30% | 4903 | 60,733,000 | 231,408,546 |
| 2019-02-15 | 3.86 | 3.885 | 3.889 | 3.8455 | +1.21% | 3692 | 60,328,000 | 234,053,175 |
| 2019-02-14 | 3.8635 | 3.8385 | 3.892 | 3.807 | -1.37% | 6242 | 70,985,000 | 274,180,508 |
| 2019-02-13 | 3.8975 | 3.892 | 3.919 | 3.846 | -0.21% | 5299 | 67,552,000 | 261,882,948 |
| 2019-02-12 | 3.874 | 3.9 | 3.907 | 3.852 | +0.67% | 5064 | 92,286,000 | 358,467,057 |
| 2019-02-11 | 3.8455 | 3.874 | 3.874 | 3.84 | +0.16% | 3312 | 41,706,000 | 161,137,489 |
| 2019-02-08 | 3.774 | 3.868 | 3.8765 | 3.768 | +2.68% | 6293 | 102,590,000 | 392,511,325 |
| 2019-02-07 | 3.823 | 3.767 | 3.823 | 3.7665 | -1.23% | 3939 | 70,915,000 | 268,888,238 |
| 2019-02-06 | 3.841 | 3.814 | 3.855 | 3.814 | -0.83% | 3113 | 72,255,000 | 277,080,677 |
| 2019-02-05 | 3.8575 | 3.846 | 3.875 | 3.845 | -0.10% | 3041 | 40,387,000 | 155,594,307 |
| 2019-02-04 | 3.8845 | 3.85 | 3.8845 | 3.848 | -0.77% | 3321 | 55,980,000 | 216,483,405 |
| 2019-02-01 | 3.84 | 3.88 | 3.8845 | 3.8275 | +1.44% | 5666 | 79,451,000 | 307,546,113 |
| 2019-01-31 | 3.867 | 3.825 | 3.871 | 3.825 | -0.65% | 7405 | 108,277,000 | 415,867,580 |
| 2019-01-30 | 3.885 | 3.85 | 3.885 | 3.8305 | -0.27% | 5812 | 74,813,000 | 288,214,458 |
| 2019-01-29 | 3.868 | 3.8605 | 3.878 | 3.824 | +0.32% | 4943 | 51,497,000 | 198,480,189 |
| 2019-01-28 | 3.87 | 3.848 | 3.874 | 3.834 | -0.57% | 2021 | 31,995,000 | 123,202,187 |
| 2019-01-25 | 3.889 | 3.87 | 3.889 | 3.851 | -0.58% | 4253 | 89,706,000 | 346,942,629 |
| 2019-01-24 | 3.879 | 3.8925 | 3.8945 | 3.8305 | +0.87% | 7774 | 104,199,000 | 403,618,972 |
| 2019-01-23 | 3.81 | 3.859 | 3.8765 | 3.81 | +1.29% | 8146 | 133,814,000 | 515,489,901 |
| 2019-01-22 | 3.8475 | 3.81 | 3.866 | 3.796 | -1.04% | 7534 | 137,099,000 | 522,342,008 |
| 2019-01-21 | 3.871 | 3.85 | 3.9 | 3.845 | -0.26% | 2756 | 43,173,000 | 167,062,485 |
| 2019-01-18 | 3.931 | 3.86 | 3.9425 | 3.85 | -1.81% | 6387 | 95,482,000 | 370,848,060 |
| 2019-01-17 | 3.9555 | 3.931 | 3.9555 | 3.92 | -0.63% | 5654 | 65,549,000 | 257,706,663 |
| 2019-01-16 | 3.9355 | 3.956 | 3.956 | 3.921 | +0.50% | 4769 | 70,650,000 | 277,907,425 |
| 2019-01-15 | 3.952 | 3.9365 | 3.9595 | 3.903 | -0.34% | 8807 | 95,105,000 | 373,429,233 |
| 2019-01-14 | 3.96 | 3.95 | 3.962 | 3.9125 | -0.25% | 5685 | 65,248,000 | 257,050,021 |
| 2019-01-11 | 3.9585 | 3.96 | 3.969 | 3.913 | +0.44% | 6841 | 94,710,000 | 374,177,358 |
| 2019-01-10 | 3.965 | 3.9425 | 4 | 3.927 | -1.00% | 7770 | 108,931,000 | 430,005,511 |
| 2019-01-09 | 3.92 | 3.9825 | 3.9825 | 3.907 | +1.85% | 5969 | 90,850,000 | 360,529,947 |
| 2019-01-08 | 3.969 | 3.91 | 3.969 | 3.883 | -1.51% | 7716 | 82,983,000 | 324,368,062 |
| 2019-01-04 | 3.976 | 3.97 | 3.98 | 3.921 | -0.15% | 5508 | 64,049,000 | 254,026,094 |
| 2019-01-03 | 3.86 | 3.976 | 3.9985 | 3.8355 | 0.00% | 7241 | 88,279,000 | 349,341,535 |