Иркут
IRKT
22.98 ₽ -0.09% ↓История котировок IRKT
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2015-12-30 | 9.83 | 10.35 | 10.55 | 9.69 | +5.40% | 797 | 1,409,700 | 14,416,581 |
| 2015-12-29 | 9.8 | 9.82 | 10.63 | 9.7 | +1.24% | 1059 | 1,294,700 | 13,296,569 |
| 2015-12-28 | 8.67 | 9.7 | 9.73 | 8.57 | +13.32% | 901 | 1,173,100 | 10,907,644 |
| 2015-12-25 | 8.43 | 8.56 | 8.75 | 8.16 | +1.90% | 153 | 122,900 | 1,055,729 |
| 2015-12-24 | 8.48 | 8.4 | 8.49 | 8.27 | +0.24% | 120 | 223,200 | 1,866,064 |
| 2015-12-23 | 8.28 | 8.38 | 8.5 | 8.27 | +0.72% | 112 | 199,300 | 1,683,833 |
| 2015-12-22 | 8.45 | 8.32 | 8.47 | 8.11 | +1.09% | 118 | 148,500 | 1,243,144 |
| 2015-12-21 | 8.36 | 8.23 | 8.78 | 8.11 | -0.12% | 115 | 54,000 | 446,612 |
| 2015-12-18 | 8.31 | 8.24 | 8.31 | 8.13 | -0.48% | 100 | 91,900 | 753,301 |
| 2015-12-17 | 8.32 | 8.28 | 8.47 | 8.18 | -0.24% | 102 | 112,000 | 926,160 |
| 2015-12-16 | 8.13 | 8.3 | 8.5 | 8.13 | +2.22% | 123 | 120,300 | 991,069 |
| 2015-12-15 | 8.16 | 8.12 | 8.32 | 8 | +0.87% | 146 | 181,800 | 1,493,220 |
| 2015-12-14 | 7.86 | 8.05 | 8.23 | 7.86 | +2.03% | 207 | 278,900 | 2,258,412 |
| 2015-12-11 | 7.84 | 7.89 | 7.92 | 7.8 | 0.00% | 33 | 42,200 | 333,218 |
| 2015-12-10 | 7.88 | 7.89 | 7.99 | 7.55 | +0.90% | 142 | 617,600 | 4,740,687 |
| 2015-12-09 | 7.72 | 7.82 | 7.89 | 7.6 | +1.82% | 89 | 61,400 | 475,556 |
| 2015-12-08 | 7.69 | 7.68 | 8.1 | 7.53 | +0.92% | 178 | 236,000 | 1,821,860 |
| 2015-12-07 | 7.7 | 7.61 | 7.75 | 7.56 | -1.17% | 64 | 187,400 | 1,442,806 |
| 2015-12-04 | 7.7 | 7.7 | 7.85 | 7.65 | +0.39% | 106 | 192,200 | 1,487,289 |
| 2015-12-03 | 7.57 | 7.67 | 7.77 | 7.5 | +0.52% | 77 | 120,000 | 922,547 |
| 2015-12-02 | 7.65 | 7.63 | 7.67 | 7.58 | +0.66% | 52 | 141,000 | 1,075,356 |
| 2015-12-01 | 7.63 | 7.58 | 7.63 | 7.53 | -0.26% | 27 | 57,300 | 434,698 |
| 2015-11-30 | 7.6 | 7.6 | 7.7 | 7.55 | +0.80% | 76 | 511,100 | 3,902,841 |
| 2015-11-27 | 7.54 | 7.54 | 7.54 | 7.54 | 0.00% | 4 | 2,100 | 15,834 |
| 2015-11-26 | 7.55 | 7.54 | 7.67 | 7.43 | +0.53% | 53 | 191,300 | 1,429,727 |
| 2015-11-25 | 7.38 | 7.5 | 7.52 | 7.38 | +2.60% | 29 | 32,000 | 239,173 |
| 2015-11-24 | 7.62 | 7.31 | 7.63 | 7.27 | -2.92% | 103 | 126,700 | 952,096 |
| 2015-11-23 | 7.51 | 7.53 | 7.6 | 7.42 | -0.79% | 74 | 117,900 | 885,278 |
| 2015-11-20 | 7.56 | 7.59 | 7.59 | 7.51 | +0.53% | 21 | 28,900 | 218,294 |
| 2015-11-19 | 7.79 | 7.55 | 7.8 | 7.55 | -0.40% | 98 | 172,100 | 1,315,755 |
| 2015-11-18 | 7.35 | 7.58 | 7.77 | 7.3 | +3.13% | 111 | 124,500 | 945,807 |
| 2015-11-17 | 7.33 | 7.35 | 7.49 | 7.27 | -0.68% | 44 | 32,000 | 236,114 |
| 2015-11-16 | 7.42 | 7.4 | 7.42 | 7.23 | +0.41% | 50 | 97,800 | 719,763 |
| 2015-11-13 | 7.28 | 7.37 | 7.55 | 7.23 | +2.08% | 142 | 156,300 | 1,164,383 |
| 2015-11-12 | 7.11 | 7.22 | 7.3 | 7.11 | -0.28% | 30 | 14,100 | 101,622 |
| 2015-11-11 | 7.4 | 7.24 | 7.4 | 7.1 | -1.50% | 57 | 48,700 | 350,454 |
| 2015-11-10 | 7.48 | 7.35 | 7.49 | 7.35 | -0.54% | 53 | 56,300 | 416,639 |
| 2015-11-09 | 7.31 | 7.39 | 7.5 | 7.26 | +0.96% | 102 | 173,900 | 1,291,890 |
| 2015-11-06 | 7.11 | 7.32 | 7.47 | 7.11 | +4.42% | 242 | 708,300 | 5,121,501 |
| 2015-11-05 | 7 | 7.01 | 7.12 | 7 | +0.43% | 72 | 224,200 | 1,570,694 |
| 2015-11-03 | 6.91 | 6.98 | 7.04 | 6.9 | +0.43% | 41 | 35,600 | 249,008 |
| 2015-11-02 | 6.91 | 6.95 | 6.95 | 6.88 | +0.43% | 21 | 21,100 | 145,639 |
| 2015-10-30 | 6.99 | 6.92 | 7 | 6.88 | +0.29% | 48 | 19,900 | 138,181 |
| 2015-10-29 | 6.98 | 6.9 | 7 | 6.9 | -0.43% | 114 | 83,800 | 582,373 |
| 2015-10-28 | 6.98 | 6.93 | 6.98 | 6.73 | -0.72% | 110 | 176,300 | 1,216,600 |
| 2015-10-27 | 7.04 | 6.98 | 7.15 | 6.98 | -0.85% | 36 | 136,500 | 955,923 |
| 2015-10-26 | 7 | 7.04 | 7.04 | 6.81 | -0.28% | 34 | 186,700 | 1,305,612 |
| 2015-10-23 | 7.02 | 7.06 | 7.08 | 6.81 | -0.42% | 49 | 28,600 | 197,623 |
| 2015-10-22 | 7.07 | 7.09 | 7.12 | 7.02 | +0.28% | 11 | 3,700 | 26,118 |
| 2015-10-21 | 6.74 | 7.07 | 7.07 | 6.52 | 0.00% | 39 | 28,200 | 192,987 |
| 2015-10-20 | 7.1 | 7.07 | 7.19 | 7 | -0.14% | 58 | 205,000 | 1,456,935 |
| 2015-10-19 | 7.08 | 7.08 | 7.14 | 6.7 | -0.98% | 63 | 283,600 | 1,987,305 |
| 2015-10-16 | 7.2 | 7.15 | 7.25 | 7.07 | -0.69% | 47 | 81,400 | 583,061 |
| 2015-10-15 | 7.17 | 7.2 | 7.27 | 7.1 | +0.42% | 83 | 254,000 | 1,819,248 |
| 2015-10-14 | 6.88 | 7.17 | 7.49 | 6.88 | +3.17% | 154 | 223,500 | 1,601,435 |
| 2015-10-13 | 6.87 | 6.95 | 7 | 6.87 | +0.72% | 39 | 51,100 | 354,778 |
| 2015-10-12 | 6.96 | 6.9 | 7.14 | 6.9 | -0.86% | 50 | 89,000 | 622,643 |
| 2015-10-09 | 7.09 | 6.96 | 7.1 | 6.95 | -1.97% | 54 | 275,800 | 1,928,330 |
| 2015-10-08 | 7.02 | 7.1 | 7.18 | 6.96 | +1.43% | 41 | 166,400 | 1,168,352 |
| 2015-10-07 | 6.9 | 7 | 7.1 | 6.9 | +1.01% | 81 | 153,000 | 1,064,557 |
| 2015-10-06 | 6.83 | 6.93 | 6.99 | 6.83 | +2.06% | 56 | 82,900 | 573,487 |
| 2015-10-05 | 6.73 | 6.79 | 6.88 | 6.6 | -0.15% | 79 | 94,500 | 634,621 |
| 2015-10-02 | 6.86 | 6.8 | 6.97 | 6.8 | -1.88% | 41 | 45,500 | 312,364 |
| 2015-10-01 | 6.87 | 6.93 | 6.97 | 6.72 | +2.06% | 46 | 26,700 | 181,812 |
| 2015-09-30 | 6.59 | 6.79 | 6.93 | 6.5 | +1.34% | 49 | 25,900 | 173,575 |
| 2015-09-29 | 6.88 | 6.7 | 6.88 | 6.69 | -1.76% | 42 | 99,400 | 670,427 |
| 2015-09-28 | 6.81 | 6.82 | 7 | 6.78 | +0.29% | 41 | 20,100 | 137,657 |
| 2015-09-25 | 6.6 | 6.8 | 6.8 | 6.6 | +1.49% | 20 | 14,900 | 100,609 |
| 2015-09-24 | 6.75 | 6.7 | 6.78 | 6.5 | -0.59% | 94 | 84,500 | 563,087 |
| 2015-09-23 | 6.92 | 6.74 | 6.97 | 6.74 | -3.30% | 65 | 68,600 | 470,619 |
| 2015-09-22 | 7.06 | 6.97 | 7.06 | 6.92 | -1.27% | 57 | 277,500 | 1,944,489 |
| 2015-09-21 | 6.96 | 7.06 | 7.21 | 6.96 | +1.44% | 74 | 65,700 | 467,206 |
| 2015-09-18 | 6.85 | 6.96 | 7.01 | 6.85 | +1.90% | 33 | 44,700 | 311,535 |
| 2015-09-17 | 6.99 | 6.83 | 6.99 | 6.82 | -1.73% | 17 | 14,600 | 100,254 |
| 2015-09-16 | 6.97 | 6.95 | 7 | 6.82 | 0.00% | 44 | 27,200 | 188,268 |
| 2015-09-15 | 7.27 | 6.95 | 7.33 | 6.81 | -0.29% | 144 | 195,200 | 1,355,296 |
| 2015-09-14 | 6.55 | 6.97 | 7.2 | 6.52 | +7.23% | 325 | 512,400 | 3,516,863 |
| 2015-09-11 | 6.44 | 6.5 | 6.55 | 6.43 | +0.93% | 38 | 24,800 | 160,559 |
| 2015-09-10 | 6.52 | 6.44 | 6.53 | 6.37 | -1.23% | 99 | 134,900 | 867,900 |
| 2015-09-09 | 6.63 | 6.52 | 6.63 | 6.4 | -1.06% | 112 | 166,300 | 1,079,224 |
| 2015-09-08 | 6.59 | 6.59 | 6.67 | 6.53 | +0.46% | 38 | 55,400 | 367,056 |
| 2015-09-07 | 6.55 | 6.56 | 6.7 | 6.55 | -0.76% | 116 | 119,500 | 792,990 |
| 2015-09-04 | 6.52 | 6.61 | 6.64 | 6.44 | +2.32% | 70 | 41,700 | 273,188 |
| 2015-09-03 | 6.51 | 6.46 | 6.55 | 6.43 | -0.62% | 43 | 89,700 | 580,615 |
| 2015-09-02 | 6.47 | 6.5 | 6.54 | 6.47 | -0.15% | 21 | 27,700 | 180,178 |
| 2015-09-01 | 6.55 | 6.51 | 6.59 | 6.44 | -0.31% | 43 | 49,300 | 321,930 |
| 2015-08-31 | 6.57 | 6.53 | 6.57 | 6.43 | -1.51% | 101 | 207,000 | 1,339,139 |
| 2015-08-28 | 6.67 | 6.63 | 6.73 | 6.45 | +0.45% | 79 | 55,200 | 361,196 |
| 2015-08-27 | 6.69 | 6.6 | 6.69 | 6.55 | -0.30% | 38 | 33,400 | 221,007 |
| 2015-08-26 | 6.58 | 6.62 | 6.75 | 6.53 | +1.07% | 76 | 46,900 | 313,450 |
| 2015-08-25 | 6.32 | 6.55 | 6.7 | 6.32 | +3.48% | 142 | 82,600 | 541,824 |
| 2015-08-24 | 6.5 | 6.33 | 6.57 | 6.3 | -4.09% | 141 | 110,600 | 704,042 |
| 2015-08-21 | 6.71 | 6.6 | 6.72 | 6.46 | +1.23% | 77 | 63,000 | 416,486 |
| 2015-08-20 | 6.63 | 6.52 | 6.78 | 6.46 | +0.31% | 23 | 39,800 | 263,630 |
| 2015-08-19 | 6.59 | 6.5 | 6.72 | 6.5 | -1.37% | 48 | 114,600 | 757,245 |
| 2015-08-18 | 6.63 | 6.59 | 6.8 | 6.56 | -0.30% | 47 | 113,400 | 755,268 |
| 2015-08-17 | 6.63 | 6.61 | 6.72 | 6.61 | +1.54% | 80 | 74,500 | 497,901 |
| 2015-08-14 | 6.67 | 6.51 | 6.68 | 6.47 | -1.81% | 56 | 236,100 | 1,546,183 |
| 2015-08-13 | 6.5 | 6.63 | 6.66 | 6.49 | +0.15% | 54 | 34,900 | 230,198 |
| 2015-08-12 | 6.43 | 6.62 | 6.62 | 6.38 | +3.12% | 55 | 30,300 | 195,161 |
| 2015-08-11 | 6.35 | 6.42 | 6.69 | 6.19 | +1.58% | 170 | 218,900 | 1,399,980 |
| 2015-08-10 | 6.3 | 6.32 | 6.32 | 6.09 | +0.16% | 35 | 57,600 | 360,311 |
| 2015-08-07 | 6.29 | 6.31 | 6.34 | 6.28 | +0.64% | 27 | 13,200 | 83,109 |
| 2015-08-06 | 6.36 | 6.27 | 6.36 | 6.2 | -0.79% | 61 | 112,300 | 701,389 |
| 2015-08-05 | 6.28 | 6.32 | 6.35 | 6.28 | +0.16% | 31 | 42,900 | 270,750 |
| 2015-08-04 | 6.34 | 6.31 | 6.35 | 6.27 | -0.47% | 43 | 79,400 | 500,730 |
| 2015-08-03 | 6.34 | 6.34 | 6.35 | 6.3 | +0.16% | 44 | 59,600 | 376,279 |
| 2015-07-31 | 6.31 | 6.33 | 6.33 | 6.23 | -0.16% | 36 | 24,300 | 152,731 |
| 2015-07-30 | 6.37 | 6.34 | 6.37 | 6.31 | +0.63% | 19 | 30,100 | 190,883 |
| 2015-07-29 | 6.38 | 6.3 | 6.38 | 6.29 | -0.79% | 59 | 383,400 | 2,415,354 |
| 2015-07-28 | 6.28 | 6.35 | 6.35 | 6.24 | +1.11% | 31 | 112,700 | 708,347 |
| 2015-07-27 | 6.33 | 6.28 | 6.33 | 6.22 | -0.79% | 47 | 56,300 | 351,202 |
| 2015-07-24 | 6.34 | 6.33 | 6.34 | 6.21 | -0.94% | 27 | 18,400 | 115,319 |
| 2015-07-23 | 6.38 | 6.39 | 6.4 | 6.37 | +0.31% | 15 | 7,800 | 49,883 |
| 2015-07-22 | 6.34 | 6.37 | 6.42 | 6.29 | +0.63% | 25 | 37,700 | 238,487 |
| 2015-07-21 | 6.43 | 6.33 | 6.47 | 6.2 | -1.71% | 83 | 62,900 | 396,572 |
| 2015-07-20 | 6.41 | 6.44 | 6.44 | 6.28 | +0.16% | 34 | 9,000 | 57,467 |
| 2015-07-17 | 6.4 | 6.43 | 6.5 | 6.4 | +1.58% | 33 | 28,800 | 185,850 |
| 2015-07-16 | 6.31 | 6.33 | 6.44 | 6.31 | +0.32% | 37 | 30,700 | 196,360 |
| 2015-07-15 | 6.33 | 6.31 | 6.33 | 6.28 | +0.64% | 26 | 13,900 | 87,395 |
| 2015-07-14 | 6.31 | 6.27 | 6.36 | 6.21 | -2.34% | 115 | 46,700 | 292,380 |
| 2015-07-13 | 6.48 | 6.42 | 6.48 | 6.26 | -0.31% | 115 | 103,500 | 653,242 |
| 2015-07-10 | 6.46 | 6.44 | 6.49 | 6.38 | -0.16% | 32 | 11,700 | 75,280 |
| 2015-07-09 | 6.38 | 6.45 | 6.49 | 6.36 | +1.26% | 36 | 14,800 | 95,219 |
| 2015-07-08 | 6.49 | 6.37 | 6.54 | 6.29 | -1.55% | 72 | 259,200 | 1,667,713 |
| 2015-07-07 | 6.52 | 6.47 | 6.58 | 6.41 | -0.46% | 62 | 47,200 | 306,707 |
| 2015-07-06 | 6.55 | 6.5 | 6.58 | 6.43 | -0.76% | 44 | 41,100 | 268,044 |
| 2015-07-03 | 6.61 | 6.55 | 6.61 | 6.46 | -1.36% | 28 | 15,300 | 100,176 |
| 2015-07-02 | 6.54 | 6.64 | 6.64 | 6.54 | +0.30% | 21 | 13,300 | 87,857 |
| 2015-07-01 | 6.59 | 6.62 | 6.73 | 6.59 | +0.46% | 43 | 52,800 | 350,363 |
| 2015-06-30 | 6.5 | 6.59 | 6.59 | 6.41 | +1.54% | 54 | 56,500 | 364,600 |
| 2015-06-29 | 6.65 | 6.49 | 6.65 | 6.43 | -0.31% | 84 | 86,400 | 561,308 |
| 2015-06-26 | 6.6 | 6.51 | 6.6 | 6.5 | -1.36% | 60 | 94,000 | 616,371 |
| 2015-06-25 | 6.74 | 6.6 | 6.77 | 6.55 | -2.22% | 52 | 62,200 | 411,379 |
| 2015-06-24 | 6.66 | 6.75 | 6.82 | 6.66 | +0.60% | 46 | 30,400 | 204,627 |
| 2015-06-23 | 6.73 | 6.71 | 6.74 | 6.62 | +0.90% | 29 | 17,000 | 113,689 |
| 2015-06-22 | 6.75 | 6.65 | 6.78 | 6.6 | -1.92% | 99 | 60,700 | 404,834 |
| 2015-06-19 | 6.86 | 6.78 | 7.08 | 6.71 | -0.88% | 83 | 104,700 | 716,794 |
| 2015-06-18 | 6.95 | 6.84 | 7 | 6.76 | -1.58% | 87 | 64,400 | 443,669 |
| 2015-06-17 | 6.72 | 6.95 | 7 | 6.68 | +4.35% | 165 | 163,900 | 1,126,864 |
| 2015-06-16 | 6.67 | 6.66 | 6.72 | 6.64 | -0.75% | 37 | 26,700 | 178,223 |
| 2015-06-15 | 6.57 | 6.71 | 6.75 | 6.51 | +2.44% | 65 | 46,500 | 307,923 |
| 2015-06-11 | 6.55 | 6.55 | 6.57 | 6.49 | 0.00% | 26 | 41,700 | 273,024 |
| 2015-06-10 | 6.54 | 6.55 | 6.67 | 6.47 | +0.31% | 24 | 8,700 | 57,048 |
| 2015-06-09 | 6.48 | 6.53 | 6.58 | 6.47 | +0.62% | 40 | 26,500 | 172,740 |
| 2015-06-08 | 6.46 | 6.49 | 6.5 | 6.36 | +0.78% | 53 | 59,300 | 380,824 |
| 2015-06-05 | 6.37 | 6.44 | 6.59 | 6.31 | +0.31% | 107 | 137,800 | 881,256 |
| 2015-06-04 | 6.38 | 6.42 | 6.44 | 6.35 | +0.47% | 35 | 133,400 | 852,699 |
| 2015-06-03 | 6.5 | 6.39 | 6.5 | 6.3 | -1.54% | 64 | 89,300 | 569,753 |
| 2015-06-02 | 6.43 | 6.49 | 6.49 | 6.36 | +1.25% | 35 | 26,200 | 168,669 |
| 2015-06-01 | 6.38 | 6.41 | 6.46 | 6.38 | 0.00% | 28 | 15,900 | 101,597 |
| 2015-05-29 | 6.54 | 6.41 | 6.54 | 6.4 | -1.84% | 76 | 64,200 | 412,962 |
| 2015-05-28 | 6.59 | 6.53 | 6.61 | 6.45 | -0.46% | 56 | 69,000 | 453,157 |
| 2015-05-27 | 6.61 | 6.56 | 6.62 | 6.55 | +0.15% | 61 | 66,800 | 440,156 |
| 2015-05-26 | 6.67 | 6.55 | 6.68 | 6.46 | -1.80% | 114 | 104,800 | 685,246 |
| 2015-05-25 | 6.55 | 6.67 | 7.2 | 6.31 | +2.62% | 265 | 331,300 | 2,243,480 |
| 2015-05-22 | 6.2 | 6.5 | 6.66 | 6.16 | +3.01% | 189 | 270,200 | 1,734,882 |
| 2015-05-21 | 6.31 | 6.31 | 6.32 | 6.18 | -2.17% | 279 | 416,000 | 2,591,822 |
| 2015-05-20 | 6.71 | 6.45 | 6.71 | 6.1 | -4.59% | 277 | 369,100 | 2,347,665 |
| 2015-05-19 | 6.9 | 6.76 | 6.99 | 6.7 | -1.60% | 51 | 31,500 | 214,042 |
| 2015-05-18 | 6.88 | 6.87 | 6.9 | 6.85 | +0.15% | 33 | 21,000 | 144,587 |
| 2015-05-15 | 6.88 | 6.86 | 6.9 | 6.73 | +1.33% | 60 | 31,400 | 214,770 |
| 2015-05-14 | 6.77 | 6.77 | 6.8 | 6.64 | -0.88% | 110 | 101,400 | 681,085 |
| 2015-05-13 | 7 | 6.83 | 7 | 6.78 | -1.87% | 77 | 53,200 | 364,529 |
| 2015-05-12 | 7.22 | 6.96 | 7.22 | 6.89 | -3.33% | 161 | 279,900 | 1,958,021 |
| 2015-05-08 | 8.37 | 7.2 | 8.37 | 7.09 | +1.69% | 49 | 31,900 | 232,010 |
| 2015-05-07 | 7.23 | 7.08 | 7.23 | 7.05 | -1.80% | 20 | 18,300 | 130,772 |
| 2015-05-06 | 7.39 | 7.21 | 7.39 | 7.07 | -1.50% | 65 | 86,900 | 623,394 |
| 2015-05-05 | 7.3 | 7.32 | 7.39 | 7.25 | +1.10% | 52 | 66,200 | 482,911 |
| 2015-04-30 | 7.17 | 7.24 | 7.26 | 7.14 | +1.97% | 52 | 49,500 | 356,213 |
| 2015-04-29 | 7.16 | 7.1 | 7.24 | 7.03 | -3.14% | 92 | 109,300 | 781,680 |
| 2015-04-28 | 7.39 | 7.33 | 7.39 | 7.32 | -1.21% | 22 | 23,600 | 173,452 |
| 2015-04-27 | 7.36 | 7.42 | 7.59 | 7.35 | +1.37% | 76 | 70,100 | 522,249 |
| 2015-04-24 | 7.72 | 7.32 | 7.72 | 7.28 | -1.08% | 45 | 92,800 | 685,972 |
| 2015-04-23 | 8.32 | 7.4 | 8.32 | 7.21 | +0.41% | 73 | 113,800 | 838,596 |
| 2015-04-22 | 7.5 | 7.37 | 7.6 | 7.15 | -1.47% | 92 | 207,500 | 1,537,511 |
| 2015-04-21 | 7.34 | 7.48 | 7.59 | 7.33 | +2.05% | 79 | 320,200 | 2,372,889 |
| 2015-04-20 | 6.34 | 7.33 | 7.7 | 6.34 | -1.21% | 215 | 368,300 | 2,735,214 |
| 2015-04-17 | 7.53 | 7.42 | 7.54 | 7.22 | -1.07% | 103 | 185,000 | 1,369,306 |
| 2015-04-16 | 7.33 | 7.5 | 8 | 7.2 | +2.60% | 511 | 825,300 | 6,371,001 |
| 2015-04-15 | 6.77 | 7.31 | 7.5 | 6.77 | +0.97% | 106 | 105,800 | 765,091 |
| 2015-04-14 | 7.84 | 7.24 | 7.84 | 7.15 | -1.90% | 121 | 168,100 | 1,218,623 |
| 2015-04-13 | 7.46 | 7.38 | 7.51 | 7.13 | -0.81% | 122 | 170,100 | 1,258,681 |
| 2015-04-10 | 7.68 | 7.44 | 7.69 | 7.03 | -2.62% | 162 | 185,200 | 1,348,214 |
| 2015-04-09 | 7.85 | 7.64 | 8.87 | 7.43 | -2.68% | 231 | 375,400 | 2,954,270 |
| 2015-04-08 | 7.25 | 7.85 | 7.85 | 7 | +7.09% | 231 | 832,500 | 6,241,363 |
| 2015-04-07 | 7.77 | 7.33 | 7.77 | 6.75 | -4.81% | 637 | 921,400 | 6,631,664 |
| 2015-04-06 | 8.2 | 7.7 | 8.6 | 7.5 | -6.10% | 1034 | 1,723,300 | 13,596,685 |
| 2015-04-03 | 6.44 | 8.2 | 8.92 | 6.44 | +27.13% | 1276 | 2,222,800 | 16,416,792 |
| 2015-04-02 | 6.34 | 6.45 | 6.45 | 6.27 | +2.38% | 33 | 88,800 | 566,587 |
| 2015-04-01 | 6.3 | 6.3 | 6.32 | 6.2 | +0.32% | 62 | 247,200 | 1,550,188 |
| 2015-03-31 | 6.3 | 6.28 | 6.31 | 6.16 | -0.79% | 24 | 22,900 | 143,230 |
| 2015-03-30 | 6.47 | 6.33 | 6.47 | 6.32 | +0.80% | 31 | 12,800 | 81,312 |
| 2015-03-27 | 6.33 | 6.28 | 6.45 | 6.15 | -1.10% | 63 | 82,200 | 515,605 |
| 2015-03-26 | 6.45 | 6.35 | 6.5 | 6.08 | -0.63% | 54 | 47,600 | 299,395 |
| 2015-03-25 | 6.53 | 6.39 | 6.53 | 6.35 | -2.14% | 82 | 83,000 | 531,512 |
| 2015-03-24 | 6.7 | 6.53 | 6.79 | 6.46 | -5.36% | 223 | 297,200 | 1,947,846 |
| 2015-03-23 | 7.12 | 6.9 | 7.41 | 6.9 | -3.09% | 105 | 97,700 | 687,809 |
| 2015-03-20 | 6.75 | 7.12 | 7.45 | 6.61 | +5.48% | 180 | 294,200 | 2,097,977 |
| 2015-03-19 | 6.79 | 6.75 | 6.8 | 6.68 | +0.90% | 36 | 54,400 | 369,225 |
| 2015-03-18 | 6.65 | 6.69 | 6.72 | 6.65 | +2.14% | 14 | 4,500 | 30,054 |
| 2015-03-17 | 6.78 | 6.55 | 6.78 | 6.55 | 0.00% | 15 | 7,700 | 50,676 |
| 2015-03-16 | 6.44 | 6.55 | 6.69 | 6.44 | -1.36% | 18 | 11,900 | 77,358 |
| 2015-03-13 | 6.77 | 6.64 | 6.78 | 6.6 | -0.30% | 21 | 7,600 | 50,796 |
| 2015-03-12 | 6.65 | 6.66 | 6.8 | 6.39 | +0.15% | 30 | 29,800 | 197,271 |
| 2015-03-11 | 6.38 | 6.65 | 6.79 | 6.37 | +4.23% | 40 | 38,200 | 252,471 |
| 2015-03-10 | 6.6 | 6.38 | 6.69 | 6.38 | -4.35% | 33 | 56,300 | 365,988 |
| 2015-03-06 | 6.67 | 6.67 | 6.8 | 6.57 | -0.15% | 64 | 75,800 | 506,333 |
| 2015-03-05 | 6.81 | 6.68 | 6.81 | 6.68 | -1.04% | 22 | 10,200 | 68,923 |
| 2015-03-04 | 6.84 | 6.75 | 6.84 | 6.75 | -1.32% | 28 | 56,600 | 382,270 |
| 2015-03-03 | 6.77 | 6.84 | 6.85 | 6.72 | +2.40% | 21 | 28,200 | 191,177 |
| 2015-03-02 | 6.74 | 6.68 | 6.94 | 6.61 | +0.75% | 56 | 81,500 | 552,498 |
| 2015-02-27 | 6.75 | 6.63 | 6.75 | 6.6 | -0.75% | 63 | 128,000 | 851,848 |
| 2015-02-26 | 6.69 | 6.68 | 6.75 | 6.66 | 0.00% | 17 | 11,100 | 74,207 |
| 2015-02-25 | 6.74 | 6.68 | 6.87 | 6.53 | -0.60% | 52 | 31,900 | 211,754 |
| 2015-02-24 | 6.81 | 6.72 | 6.81 | 6.41 | -1.47% | 41 | 38,800 | 259,149 |
| 2015-02-20 | 6.89 | 6.82 | 6.89 | 6.75 | +1.79% | 16 | 3,900 | 26,441 |
| 2015-02-19 | 6.89 | 6.7 | 6.89 | 6.69 | -3.18% | 44 | 63,300 | 424,766 |
| 2015-02-18 | 6.72 | 6.92 | 6.97 | 6.72 | +3.13% | 95 | 132,900 | 914,685 |
| 2015-02-17 | 6.52 | 6.71 | 6.71 | 6.51 | +1.05% | 24 | 15,500 | 102,673 |
| 2015-02-16 | 6.8 | 6.64 | 6.8 | 6.42 | +0.15% | 47 | 33,600 | 222,868 |
| 2015-02-13 | 6.64 | 6.63 | 6.83 | 6.6 | +1.69% | 77 | 79,300 | 531,687 |
| 2015-02-12 | 6.5 | 6.52 | 6.61 | 6.38 | -0.46% | 50 | 117,100 | 761,750 |
| 2015-02-11 | 6.57 | 6.55 | 6.57 | 6.35 | +0.31% | 60 | 48,100 | 309,484 |
| 2015-02-10 | 6.44 | 6.53 | 6.61 | 6.31 | +2.03% | 49 | 53,100 | 340,559 |
| 2015-02-09 | 6.42 | 6.4 | 6.6 | 6.3 | +1.59% | 76 | 216,300 | 1,396,959 |
| 2015-02-06 | 6.67 | 6.3 | 6.67 | 6.3 | -2.63% | 95 | 77,800 | 501,931 |
| 2015-02-05 | 6.66 | 6.47 | 6.66 | 6.3 | +1.25% | 56 | 64,600 | 411,092 |
| 2015-02-04 | 6.65 | 6.39 | 6.65 | 6.32 | -4.34% | 65 | 70,400 | 453,929 |
| 2015-02-03 | 6.31 | 6.68 | 6.98 | 6.31 | +6.03% | 333 | 303,100 | 2,012,157 |
| 2015-02-02 | 6.11 | 6.3 | 6.39 | 6.11 | +2.77% | 150 | 185,900 | 1,173,317 |
| 2015-01-30 | 6 | 6.13 | 6.14 | 5.9 | +2.51% | 68 | 74,300 | 447,043 |
| 2015-01-29 | 5.99 | 5.98 | 6.05 | 5.9 | +0.34% | 67 | 45,300 | 272,035 |
| 2015-01-28 | 5.94 | 5.96 | 6 | 5.75 | +0.34% | 120 | 397,900 | 2,332,273 |
| 2015-01-27 | 5.83 | 5.94 | 6 | 5.82 | +1.89% | 43 | 112,900 | 666,635 |
| 2015-01-26 | 5.93 | 5.83 | 5.93 | 5.7 | -2.83% | 111 | 113,800 | 659,189 |
| 2015-01-23 | 6.04 | 6 | 6.09 | 5.97 | 0.00% | 30 | 12,700 | 76,398 |
| 2015-01-22 | 6.08 | 6 | 6.15 | 5.81 | 0.00% | 64 | 95,900 | 574,767 |
| 2015-01-21 | 6.07 | 6 | 6.1 | 5.88 | +0.84% | 29 | 12,900 | 77,538 |
| 2015-01-20 | 5.96 | 5.95 | 6.16 | 5.95 | +0.17% | 90 | 123,200 | 751,500 |
| 2015-01-19 | 5.85 | 5.94 | 6.04 | 5.85 | +1.54% | 108 | 297,000 | 1,770,420 |
| 2015-01-16 | 5.8 | 5.85 | 5.85 | 5.69 | +1.04% | 86 | 68,500 | 395,553 |
| 2015-01-15 | 5.77 | 5.79 | 5.82 | 5.75 | +0.17% | 32 | 16,200 | 93,678 |
| 2015-01-14 | 5.77 | 5.78 | 5.8 | 5.63 | +1.40% | 72 | 112,300 | 642,452 |
| 2015-01-13 | 5.79 | 5.7 | 5.83 | 5.67 | -0.52% | 62 | 54,000 | 310,333 |
| 2015-01-12 | 5.77 | 5.73 | 5.84 | 5.6 | -0.69% | 51 | 130,600 | 751,494 |
| 2015-01-09 | 5.74 | 5.77 | 5.81 | 5.61 | +1.76% | 98 | 171,100 | 978,299 |
| 2015-01-08 | 5.65 | 5.67 | 5.8 | 5.59 | +3.09% | 96 | 130,700 | 746,037 |
| 2015-01-06 | 5.47 | 5.5 | 5.6 | 5.46 | +0.92% | 40 | 26,600 | 146,770 |
| 2015-01-05 | 5.48 | 5.45 | 5.55 | 5.23 | 0.00% | 37 | 33,400 | 179,552 |