ИСКЧ (Институт Стволовых Клеток Человека)
ISKJ
110.5 ₽ +0.02% ↑История котировок ISKJ
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2017-12-29 | 11 | 11.5 | 11.7 | 10.75 | +4.55% | 139 | 55,600 | 627,515 |
| 2017-12-28 | 11 | 11 | 11 | 10.45 | -0.45% | 217 | 97,500 | 1,035,175 |
| 2017-12-27 | 11.25 | 11.05 | 11.35 | 10.9 | -0.90% | 69 | 21,100 | 234,070 |
| 2017-12-26 | 11.9 | 11.15 | 11.9 | 11 | -5.51% | 129 | 116,800 | 1,326,810 |
| 2017-12-25 | 11.8 | 11.8 | 12.05 | 11.55 | +1.29% | 47 | 13,800 | 163,680 |
| 2017-12-22 | 11.55 | 11.65 | 11.75 | 11.5 | +0.43% | 22 | 13,200 | 153,155 |
| 2017-12-21 | 11.6 | 11.6 | 11.6 | 11.5 | -0.43% | 7 | 1,300 | 15,015 |
| 2017-12-20 | 11.55 | 11.65 | 11.8 | 11.55 | +0.87% | 11 | 1,600 | 18,615 |
| 2017-12-19 | 11.7 | 11.55 | 11.85 | 11.5 | 0.00% | 35 | 9,500 | 110,975 |
| 2017-12-18 | 11.6 | 11.55 | 11.6 | 11.55 | 0.00% | 7 | 2,100 | 24,260 |
| 2017-12-15 | 11.6 | 11.55 | 11.85 | 11.5 | -0.86% | 21 | 3,700 | 43,340 |
| 2017-12-14 | 11.75 | 11.65 | 11.85 | 11.65 | -0.43% | 6 | 700 | 8,220 |
| 2017-12-13 | 11.65 | 11.7 | 11.8 | 11.5 | -0.85% | 15 | 5,500 | 63,870 |
| 2017-12-12 | 11.8 | 11.8 | 12.05 | 11.4 | 0.00% | 105 | 88,600 | 1,023,815 |
| 2017-12-11 | 11.95 | 11.8 | 12.05 | 11.8 | -1.67% | 25 | 4,500 | 53,330 |
| 2017-12-08 | 12 | 12 | 12.15 | 12 | 0.00% | 12 | 4,400 | 53,240 |
| 2017-12-07 | 12.1 | 12 | 12.1 | 11.8 | -0.83% | 14 | 1,900 | 22,765 |
| 2017-12-06 | 12 | 12.1 | 12.3 | 11.75 | 0.00% | 46 | 123,600 | 1,493,335 |
| 2017-12-05 | 11.75 | 12.1 | 12.25 | 11.55 | +2.98% | 48 | 7,900 | 93,870 |
| 2017-12-04 | 12.75 | 11.75 | 12.75 | 11.5 | -4.86% | 132 | 34,200 | 408,195 |
| 2017-12-01 | 11.5 | 12.35 | 14.65 | 11.5 | +6.93% | 193 | 79,900 | 999,260 |
| 2017-11-30 | 11.45 | 11.55 | 11.65 | 11.45 | +1.32% | 9 | 5,800 | 67,005 |
| 2017-11-29 | 11.5 | 11.4 | 11.85 | 11.4 | -0.44% | 45 | 73,600 | 846,515 |
| 2017-11-28 | 11.55 | 11.45 | 11.6 | 11.4 | +0.44% | 21 | 134,700 | 1,547,940 |
| 2017-11-27 | 11.75 | 11.4 | 11.75 | 11.3 | -1.30% | 40 | 172,900 | 1,972,000 |
| 2017-11-24 | 11.6 | 11.55 | 11.7 | 11.5 | -0.86% | 16 | 12,900 | 148,475 |
| 2017-11-23 | 11.65 | 11.65 | 11.8 | 11.5 | -1.69% | 26 | 10,500 | 121,770 |
| 2017-11-22 | 11.25 | 11.85 | 12.2 | 11.15 | +5.33% | 134 | 61,400 | 729,145 |
| 2017-11-21 | 11.15 | 11.25 | 11.25 | 11.15 | +0.90% | 12 | 13,700 | 153,925 |
| 2017-11-20 | 11.3 | 11.15 | 11.3 | 11.1 | -0.89% | 10 | 1,900 | 21,300 |
| 2017-11-17 | 11.1 | 11.25 | 11.25 | 11.05 | +1.35% | 15 | 4,400 | 49,145 |
| 2017-11-16 | 11.15 | 11.1 | 11.2 | 11.1 | -0.45% | 19 | 5,900 | 65,535 |
| 2017-11-15 | 11.5 | 11.15 | 11.5 | 11 | -3.46% | 62 | 20,300 | 226,715 |
| 2017-11-14 | 11.4 | 11.55 | 11.7 | 11.35 | +1.32% | 26 | 6,200 | 71,695 |
| 2017-11-13 | 11.45 | 11.4 | 11.55 | 11.4 | -1.30% | 20 | 9,900 | 113,120 |
| 2017-11-10 | 11.4 | 11.55 | 11.55 | 11.4 | -0.43% | 10 | 1,200 | 13,750 |
| 2017-11-09 | 11.6 | 11.6 | 11.6 | 11.3 | -0.43% | 21 | 5,400 | 61,575 |
| 2017-11-08 | 11.55 | 11.65 | 11.65 | 11.55 | +1.30% | 10 | 1,700 | 19,675 |
| 2017-11-07 | 11.75 | 11.5 | 11.75 | 11.45 | -1.71% | 46 | 19,500 | 224,995 |
| 2017-11-03 | 11.7 | 11.7 | 11.8 | 11.55 | -1.27% | 12 | 5,900 | 68,400 |
| 2017-11-02 | 12.05 | 11.85 | 12.05 | 11.85 | 0.00% | 6 | 1,000 | 11,885 |
| 2017-11-01 | 11.8 | 11.85 | 11.95 | 11.65 | -1.25% | 11 | 3,400 | 40,300 |
| 2017-10-31 | 11.7 | 12 | 12.2 | 11.6 | +0.84% | 27 | 6,700 | 80,170 |
| 2017-10-30 | 12 | 11.9 | 12 | 11.6 | -0.83% | 18 | 5,900 | 69,760 |
| 2017-10-27 | 11.65 | 12 | 12.3 | 11.65 | +3.90% | 30 | 16,000 | 190,040 |
| 2017-10-26 | 11.6 | 11.55 | 11.75 | 11.45 | +0.87% | 19 | 31,400 | 361,105 |
| 2017-10-25 | 11.7 | 11.45 | 11.75 | 11.45 | -2.14% | 20 | 14,400 | 167,620 |
| 2017-10-24 | 11.65 | 11.7 | 11.8 | 11.45 | 0.00% | 35 | 23,300 | 269,200 |
| 2017-10-23 | 11.7 | 11.7 | 12 | 11.7 | 0.00% | 22 | 34,700 | 409,305 |
| 2017-10-20 | 11.8 | 11.7 | 11.8 | 11.7 | +0.43% | 14 | 10,500 | 123,050 |
| 2017-10-19 | 11.55 | 11.65 | 11.8 | 11.55 | +1.30% | 23 | 9,100 | 106,505 |
| 2017-10-18 | 11.75 | 11.5 | 11.95 | 11.45 | 0.00% | 46 | 13,300 | 154,820 |
| 2017-10-17 | 11.6 | 11.5 | 11.7 | 11.4 | -1.29% | 33 | 12,300 | 141,620 |
| 2017-10-16 | 12.2 | 11.65 | 12.2 | 11.4 | -2.51% | 135 | 59,000 | 681,735 |
| 2017-10-13 | 12.25 | 11.95 | 12.3 | 11.95 | -1.24% | 32 | 16,600 | 199,165 |
| 2017-10-12 | 12.35 | 12.1 | 12.35 | 12.1 | -0.82% | 5 | 700 | 8,515 |
| 2017-10-11 | 12.45 | 12.2 | 12.45 | 12 | +0.83% | 19 | 13,300 | 160,295 |
| 2017-10-10 | 12 | 12.1 | 12.2 | 12 | 0.00% | 8 | 2,900 | 35,010 |
| 2017-10-09 | 12.05 | 12.1 | 12.2 | 11.65 | +0.83% | 106 | 30,000 | 356,330 |
| 2017-10-06 | 12.35 | 12 | 12.8 | 12 | -2.83% | 74 | 39,600 | 482,485 |
| 2017-10-05 | 12.7 | 12.35 | 12.7 | 12 | -4.63% | 103 | 58,100 | 711,320 |
| 2017-10-04 | 12.55 | 12.95 | 13 | 12.55 | +1.17% | 16 | 3,600 | 46,250 |
| 2017-10-03 | 13 | 12.8 | 13 | 12.55 | +1.19% | 14 | 3,200 | 40,570 |
| 2017-10-02 | 12.45 | 12.65 | 13 | 12.45 | -4.17% | 37 | 10,100 | 128,775 |
| 2017-09-29 | 12.65 | 13.2 | 13.2 | 12.65 | +1.93% | 16 | 5,500 | 71,475 |
| 2017-09-28 | 12.75 | 12.95 | 13.15 | 12.75 | 0.00% | 8 | 1,100 | 14,165 |
| 2017-09-27 | 13.1 | 12.95 | 13.1 | 12.95 | +1.17% | 7 | 1,000 | 13,010 |
| 2017-09-26 | 12.6 | 12.8 | 13 | 12.5 | +1.99% | 44 | 10,700 | 136,225 |
| 2017-09-25 | 12.95 | 12.55 | 12.95 | 12.55 | -2.33% | 25 | 5,400 | 68,265 |
| 2017-09-22 | 12.4 | 12.85 | 13.25 | 12.3 | +3.21% | 70 | 39,900 | 514,135 |
| 2017-09-21 | 12.45 | 12.45 | 12.55 | 12.25 | +1.63% | 20 | 7,500 | 93,235 |
| 2017-09-20 | 12.45 | 12.25 | 12.5 | 12.2 | -2.00% | 26 | 6,600 | 80,965 |
| 2017-09-19 | 12.25 | 12.5 | 12.85 | 11.85 | +2.04% | 252 | 99,400 | 1,219,750 |
| 2017-09-18 | 13.7 | 12.25 | 13.7 | 11.95 | -10.58% | 359 | 208,900 | 2,618,290 |
| 2017-09-15 | 13.6 | 13.7 | 13.7 | 13.15 | -1.08% | 35 | 10,300 | 137,315 |
| 2017-09-14 | 13.9 | 13.85 | 13.9 | 13.55 | +1.09% | 15 | 1,900 | 26,025 |
| 2017-09-13 | 14 | 13.7 | 14 | 12.9 | -2.84% | 165 | 89,700 | 1,196,295 |
| 2017-09-12 | 14.15 | 14.1 | 14.2 | 13.3 | -1.74% | 155 | 44,600 | 611,585 |
| 2017-09-11 | 14 | 14.35 | 14.35 | 13.65 | +2.87% | 19 | 7,900 | 108,885 |
| 2017-09-08 | 14.4 | 13.95 | 16.3 | 13.5 | -2.45% | 37 | 7,500 | 104,920 |
| 2017-09-07 | 14.45 | 14.3 | 14.45 | 13.85 | -0.35% | 11 | 1,400 | 19,795 |
| 2017-09-06 | 13.8 | 14.35 | 14.35 | 13.65 | -0.69% | 23 | 11,700 | 164,635 |
| 2017-09-05 | 14.5 | 14.45 | 14.5 | 13.95 | -2.69% | 31 | 32,300 | 453,815 |
| 2017-09-04 | 14.8 | 14.85 | 14.9 | 14.5 | -0.34% | 15 | 2,400 | 35,090 |
| 2017-09-01 | 14.45 | 14.9 | 14.9 | 14.45 | +2.41% | 20 | 7,200 | 105,360 |
| 2017-08-31 | 14.85 | 14.55 | 14.85 | 14.55 | -1.36% | 6 | 800 | 11,705 |
| 2017-08-30 | 14.45 | 14.75 | 14.75 | 14.45 | 0.00% | 7 | 900 | 13,090 |
| 2017-08-29 | 14.6 | 14.75 | 14.75 | 14.45 | -1.67% | 15 | 6,700 | 97,370 |
| 2017-08-28 | 14.7 | 15 | 15 | 14.65 | +2.04% | 8 | 3,500 | 52,000 |
| 2017-08-25 | 14.8 | 14.7 | 15.35 | 14.6 | -0.68% | 13 | 5,300 | 78,710 |
| 2017-08-24 | 15.15 | 14.8 | 15.2 | 14.5 | -1.00% | 50 | 58,100 | 863,540 |
| 2017-08-23 | 15.3 | 14.95 | 15.45 | 14.45 | -4.78% | 97 | 71,300 | 1,043,290 |
| 2017-08-22 | 15.55 | 15.7 | 15.95 | 15.4 | +0.96% | 15 | 4,200 | 65,865 |
| 2017-08-21 | 15.3 | 15.55 | 15.55 | 15.3 | -0.32% | 6 | 4,200 | 64,310 |
| 2017-08-18 | 15.45 | 15.6 | 15.6 | 15.05 | +0.65% | 19 | 5,000 | 76,955 |
| 2017-08-17 | 15.75 | 15.5 | 15.75 | 15.15 | 0.00% | 14 | 2,300 | 35,485 |
| 2017-08-16 | 16.1 | 15.5 | 17.4 | 15.2 | -5.78% | 166 | 175,400 | 2,806,105 |
| 2017-08-15 | 14.85 | 16.45 | 17.5 | 14.85 | +10.77% | 149 | 98,500 | 1,592,235 |
| 2017-08-14 | 15.1 | 14.85 | 15.4 | 14.4 | -1.66% | 60 | 46,300 | 684,665 |
| 2017-08-11 | 15.55 | 15.1 | 16.5 | 15.05 | -3.51% | 42 | 10,500 | 162,410 |
| 2017-08-10 | 15.55 | 15.65 | 17.1 | 15.4 | +0.64% | 29 | 6,500 | 104,200 |
| 2017-08-09 | 13.95 | 15.55 | 15.8 | 13.95 | +13.50% | 127 | 100,000 | 1,509,820 |
| 2017-08-08 | 14.3 | 13.7 | 15.4 | 13.55 | -6.16% | 137 | 80,100 | 1,122,615 |
| 2017-08-07 | 14.7 | 14.6 | 14.7 | 14.4 | -2.01% | 15 | 8,200 | 118,590 |
| 2017-08-04 | 14.9 | 14.9 | 14.9 | 14.9 | -0.33% | 2 | 400 | 5,960 |
| 2017-08-03 | 14.95 | 14.95 | 15.05 | 14.7 | +0.67% | 10 | 28,800 | 424,990 |
| 2017-08-02 | 14.55 | 14.85 | 14.9 | 14.4 | 0.00% | 20 | 4,100 | 59,750 |
| 2017-08-01 | 15.1 | 14.85 | 15.2 | 14.15 | -1.00% | 47 | 28,000 | 409,865 |
| 2017-07-31 | 16.35 | 15 | 16.35 | 15 | -5.66% | 67 | 22,700 | 351,090 |
| 2017-07-28 | 15.6 | 15.9 | 15.9 | 15.6 | -0.93% | 11 | 3,200 | 50,435 |
| 2017-07-27 | 15.5 | 16.05 | 16.15 | 15.3 | +3.22% | 57 | 17,000 | 266,210 |
| 2017-07-26 | 15.05 | 15.55 | 16.9 | 15.05 | +3.67% | 189 | 82,200 | 1,298,410 |
| 2017-07-25 | 14.6 | 15 | 15.5 | 14.55 | +2.39% | 37 | 50,700 | 746,890 |
| 2017-07-24 | 14.8 | 14.65 | 15.5 | 14.5 | -2.01% | 42 | 32,600 | 482,345 |
| 2017-07-21 | 14.9 | 14.95 | 15.2 | 14.55 | -4.17% | 35 | 8,600 | 127,570 |
| 2017-07-20 | 14.2 | 15.6 | 15.6 | 13.8 | +8.71% | 63 | 87,300 | 1,322,810 |
| 2017-07-19 | 14.2 | 14.35 | 14.35 | 13.85 | +2.87% | 12 | 2,500 | 35,180 |
| 2017-07-18 | 12.65 | 13.95 | 14.45 | 12.6 | +7.72% | 60 | 55,900 | 743,380 |
| 2017-07-17 | 12.85 | 12.95 | 13.1 | 12.65 | -0.77% | 27 | 56,900 | 732,095 |
| 2017-07-14 | 12.9 | 13.05 | 13.25 | 12.45 | +1.56% | 36 | 9,800 | 124,905 |
| 2017-07-13 | 12.8 | 12.85 | 12.85 | 12.7 | +0.39% | 13 | 8,000 | 102,420 |
| 2017-07-12 | 12.6 | 12.8 | 12.85 | 12.3 | +1.59% | 45 | 21,600 | 273,125 |
| 2017-07-11 | 12.25 | 12.6 | 12.75 | 12.15 | +2.86% | 46 | 54,000 | 674,235 |
| 2017-07-10 | 12.45 | 12.25 | 12.45 | 12 | -1.61% | 20 | 15,600 | 188,045 |
| 2017-07-07 | 12.4 | 12.45 | 12.45 | 11.85 | +1.22% | 32 | 29,800 | 359,660 |
| 2017-07-06 | 12.1 | 12.3 | 12.45 | 12.1 | +0.82% | 14 | 10,100 | 123,985 |
| 2017-07-05 | 11.95 | 12.2 | 12.35 | 11.3 | +2.52% | 45 | 12,500 | 149,315 |
| 2017-07-04 | 11.9 | 11.9 | 12.15 | 11.5 | -3.25% | 25 | 24,400 | 284,685 |
| 2017-07-03 | 12.25 | 12.3 | 12.3 | 11.45 | +2.50% | 38 | 35,800 | 421,565 |
| 2017-06-30 | 11.8 | 12 | 12.35 | 11.6 | +0.42% | 24 | 19,900 | 236,935 |
| 2017-06-29 | 12.4 | 11.95 | 12.45 | 11.8 | -3.63% | 25 | 19,500 | 234,015 |
| 2017-06-28 | 12.15 | 12.4 | 12.8 | 12 | +2.48% | 60 | 48,100 | 592,960 |
| 2017-06-27 | 11.45 | 12.1 | 12.1 | 11.45 | +2.54% | 12 | 6,200 | 72,530 |
| 2017-06-26 | 11.75 | 11.8 | 12 | 11 | -1.26% | 44 | 7,600 | 86,320 |
| 2017-06-23 | 11.85 | 11.95 | 12 | 11.8 | -3.63% | 12 | 5,900 | 70,300 |
| 2017-06-22 | 10.85 | 12.4 | 12.85 | 10.85 | +12.73% | 140 | 91,600 | 1,103,880 |
| 2017-06-21 | 10.7 | 11 | 11.2 | 10.7 | 0.00% | 9 | 3,400 | 37,395 |
| 2017-06-20 | 11 | 11 | 11 | 10.5 | 0.00% | 41 | 29,600 | 318,925 |
| 2017-06-19 | 10.6 | 11 | 11.15 | 10.6 | +1.38% | 12 | 3,400 | 37,355 |
| 2017-06-15 | 10.55 | 10.85 | 10.85 | 10.35 | -0.91% | 23 | 7,000 | 74,125 |
| 2017-06-14 | 10.9 | 10.95 | 11.1 | 10.5 | -0.45% | 40 | 30,100 | 322,380 |
| 2017-06-13 | 10.7 | 11 | 11.2 | 10.55 | +0.92% | 37 | 13,200 | 144,110 |
| 2017-06-09 | 11.1 | 10.9 | 11.3 | 10.55 | -2.24% | 43 | 23,200 | 252,870 |
| 2017-06-08 | 12.55 | 11.15 | 12.55 | 10.25 | -8.61% | 131 | 58,400 | 647,995 |
| 2017-06-07 | 12.15 | 12.2 | 12.2 | 12 | +1.24% | 6 | 600 | 7,265 |
| 2017-06-06 | 13.05 | 12.05 | 13.1 | 12 | -5.86% | 58 | 30,300 | 369,000 |
| 2017-06-05 | 12.4 | 12.8 | 13.5 | 12.4 | +2.40% | 29 | 9,400 | 118,625 |
| 2017-06-02 | 12.15 | 12.5 | 12.5 | 12.15 | +0.40% | 3 | 300 | 3,685 |
| 2017-06-01 | 12.3 | 12.45 | 12.45 | 12.3 | -3.11% | 7 | 1,300 | 16,050 |
| 2017-05-31 | 12.25 | 12.85 | 12.85 | 12.25 | +1.98% | 4 | 3,000 | 37,515 |
| 2017-05-30 | 12.7 | 12.6 | 12.75 | 12.5 | -1.56% | 29 | 7,500 | 94,150 |
| 2017-05-29 | 13 | 12.8 | 13 | 12.75 | 0.00% | 4 | 500 | 6,415 |
| 2017-05-26 | 12.9 | 12.8 | 12.9 | 12.8 | -0.78% | 5 | 500 | 6,420 |
| 2017-05-25 | 13.05 | 12.9 | 13.05 | 12.9 | -0.77% | 16 | 12,600 | 162,760 |
| 2017-05-24 | 12.9 | 13 | 13 | 12.6 | 0.00% | 9 | 1,300 | 16,690 |
| 2017-05-23 | 13.15 | 13 | 13.2 | 13 | +0.78% | 5 | 600 | 7,870 |
| 2017-05-22 | 12.9 | 12.9 | 12.9 | 12.9 | -0.39% | 1 | 2,700 | 34,830 |
| 2017-05-19 | 12.9 | 12.95 | 13.4 | 12.9 | -1.89% | 31 | 3,600 | 47,065 |
| 2017-05-18 | 13.2 | 13.2 | 13.2 | 13.15 | 0.00% | 3 | 700 | 9,230 |
| 2017-05-17 | 13.4 | 13.2 | 13.4 | 12.85 | 0.00% | 18 | 4,300 | 56,140 |
| 2017-05-16 | 12.7 | 13.2 | 13.4 | 12.7 | +1.54% | 6 | 1,800 | 23,505 |
| 2017-05-15 | 13 | 13 | 13 | 13 | -1.89% | 3 | 300 | 3,900 |
| 2017-05-12 | 13.3 | 13.25 | 13.3 | 13 | +1.92% | 3 | 300 | 3,955 |
| 2017-05-11 | 13.25 | 13 | 13.25 | 13 | -3.35% | 16 | 6,200 | 80,910 |
| 2017-05-10 | 13.15 | 13.45 | 13.5 | 13.15 | +3.07% | 14 | 4,300 | 57,210 |
| 2017-05-05 | 12.7 | 13.05 | 13.15 | 12.65 | +0.38% | 12 | 2,400 | 31,215 |
| 2017-05-04 | 12.7 | 13 | 13.35 | 12.7 | -1.52% | 20 | 4,200 | 55,215 |
| 2017-05-03 | 13.25 | 13.2 | 13.25 | 12.9 | -1.49% | 20 | 5,300 | 69,285 |
| 2017-05-02 | 13.35 | 13.4 | 13.9 | 13.3 | +1.90% | 19 | 2,800 | 38,075 |
| 2017-04-28 | 13.65 | 13.15 | 13.7 | 12.8 | -0.75% | 39 | 11,400 | 149,835 |
| 2017-04-27 | 13.35 | 13.25 | 13.35 | 13.25 | -1.49% | 4 | 600 | 7,960 |
| 2017-04-26 | 13.7 | 13.45 | 13.9 | 13.35 | -1.47% | 13 | 2,600 | 35,140 |
| 2017-04-25 | 13.45 | 13.65 | 13.65 | 13.45 | +1.11% | 2 | 500 | 6,745 |
| 2017-04-24 | 13.3 | 13.5 | 13.5 | 13.3 | +2.27% | 10 | 2,200 | 29,345 |
| 2017-04-21 | 13.4 | 13.2 | 13.4 | 13.15 | 0.00% | 19 | 3,300 | 43,790 |
| 2017-04-20 | 13.65 | 13.2 | 13.65 | 13 | -1.49% | 16 | 4,500 | 59,255 |
| 2017-04-19 | 13.25 | 13.4 | 13.45 | 13.25 | -1.11% | 7 | 900 | 12,015 |
| 2017-04-18 | 13.4 | 13.55 | 13.6 | 13.3 | -0.73% | 4 | 400 | 5,385 |
| 2017-04-17 | 13.65 | 13.65 | 13.65 | 13.35 | 0.00% | 5 | 1,400 | 18,830 |
| 2017-04-14 | 13.9 | 13.65 | 13.9 | 13.2 | -2.50% | 13 | 6,300 | 84,675 |
| 2017-04-13 | 13.7 | 14 | 14 | 13.6 | +1.82% | 11 | 1,700 | 23,270 |
| 2017-04-12 | 13.75 | 13.75 | 13.8 | 13.75 | -2.48% | 5 | 1,100 | 15,155 |
| 2017-04-10 | 14.25 | 14.1 | 14.25 | 13.5 | -0.70% | 33 | 7,100 | 98,195 |
| 2017-04-07 | 14.75 | 14.2 | 14.8 | 14.15 | -3.73% | 14 | 3,600 | 51,480 |
| 2017-04-06 | 14.8 | 14.75 | 14.8 | 14.15 | +2.79% | 12 | 2,400 | 34,570 |
| 2017-04-05 | 14.45 | 14.35 | 14.7 | 14.15 | +2.14% | 12 | 1,800 | 25,940 |
| 2017-04-04 | 14.15 | 14.05 | 14.4 | 14 | -4.42% | 15 | 9,600 | 134,840 |
| 2017-04-03 | 14.1 | 14.7 | 15 | 13.8 | +2.08% | 39 | 13,800 | 202,405 |
| 2017-03-31 | 14.95 | 14.4 | 15.1 | 13.95 | -6.49% | 72 | 51,500 | 726,645 |
| 2017-03-30 | 15.5 | 15.4 | 15.5 | 15.3 | +0.65% | 6 | 700 | 10,770 |
| 2017-03-29 | 14.5 | 15.3 | 15.35 | 14.5 | +3.38% | 19 | 4,300 | 64,525 |
| 2017-03-28 | 14.8 | 14.8 | 14.8 | 14.8 | -1.66% | 4 | 1,600 | 23,680 |
| 2017-03-27 | 15.4 | 15.05 | 15.45 | 14.9 | -1.63% | 22 | 4,600 | 69,035 |
| 2017-03-24 | 14.5 | 15.3 | 15.3 | 14.5 | +5.15% | 17 | 3,100 | 45,680 |
| 2017-03-23 | 14.8 | 14.55 | 14.95 | 14.55 | -1.69% | 18 | 2,500 | 37,015 |
| 2017-03-22 | 14.6 | 14.8 | 14.8 | 14.35 | +0.68% | 25 | 7,300 | 105,465 |
| 2017-03-21 | 14 | 14.7 | 14.7 | 14 | +5.00% | 31 | 9,900 | 141,360 |
| 2017-03-20 | 13.95 | 14 | 14.3 | 13.2 | +0.72% | 97 | 32,200 | 442,025 |
| 2017-03-17 | 14.25 | 13.9 | 14.25 | 13.85 | -2.46% | 26 | 11,900 | 166,465 |
| 2017-03-16 | 14.25 | 14.25 | 14.4 | 14 | -0.70% | 18 | 3,300 | 46,720 |
| 2017-03-15 | 14.5 | 14.35 | 14.6 | 14.35 | -1.03% | 13 | 2,700 | 38,990 |
| 2017-03-14 | 14.5 | 14.5 | 14.6 | 14.3 | 0.00% | 11 | 1,400 | 20,280 |
| 2017-03-13 | 14.2 | 14.5 | 14.5 | 14 | +1.40% | 21 | 3,900 | 54,985 |
| 2017-03-10 | 14.6 | 14.3 | 15 | 14.1 | -1.38% | 46 | 15,900 | 231,615 |
| 2017-03-09 | 15.6 | 14.5 | 16 | 14.5 | -2.36% | 99 | 24,400 | 374,875 |
| 2017-03-07 | 15.15 | 14.85 | 15.15 | 14.85 | -1.33% | 9 | 1,600 | 23,945 |
| 2017-03-06 | 14.95 | 15.05 | 15.05 | 14.85 | +0.67% | 9 | 1,900 | 28,410 |
| 2017-03-03 | 15.15 | 14.95 | 15.15 | 14.7 | -0.99% | 25 | 6,700 | 99,580 |
| 2017-03-02 | 15.1 | 15.1 | 15.65 | 14.95 | +0.67% | 27 | 6,200 | 94,695 |
| 2017-03-01 | 14.65 | 15 | 15.05 | 14.6 | +2.39% | 27 | 9,300 | 137,905 |
| 2017-02-28 | 15.2 | 14.65 | 15.2 | 14.2 | -2.66% | 48 | 12,800 | 187,265 |
| 2017-02-27 | 15.85 | 15.05 | 15.9 | 14.9 | -6.23% | 77 | 31,000 | 472,065 |
| 2017-02-24 | 15.8 | 16.05 | 16.05 | 15.8 | +0.31% | 20 | 5,900 | 94,225 |
| 2017-02-22 | 16.15 | 16 | 16.35 | 15.85 | -2.14% | 28 | 4,200 | 66,970 |
| 2017-02-21 | 16.4 | 16.35 | 16.4 | 16.25 | -0.91% | 18 | 2,600 | 42,440 |
| 2017-02-20 | 16.3 | 16.5 | 16.55 | 16.2 | +0.92% | 24 | 4,500 | 73,755 |
| 2017-02-17 | 16.25 | 16.35 | 16.35 | 16.05 | +1.55% | 14 | 2,900 | 47,125 |
| 2017-02-16 | 16.1 | 16.1 | 16.1 | 16 | +0.63% | 12 | 8,200 | 131,345 |
| 2017-02-15 | 16.15 | 16 | 16.25 | 16 | -0.62% | 27 | 4,900 | 78,990 |
| 2017-02-14 | 16.2 | 16.1 | 16.2 | 15.95 | -0.62% | 19 | 7,700 | 124,285 |
| 2017-02-13 | 16.2 | 16.2 | 16.35 | 16.1 | -0.61% | 9 | 1,100 | 17,790 |
| 2017-02-10 | 16.45 | 16.3 | 16.45 | 16.2 | -0.61% | 35 | 19,400 | 316,090 |
| 2017-02-09 | 16.3 | 16.4 | 16.75 | 16.3 | +0.31% | 22 | 3,800 | 62,720 |
| 2017-02-08 | 16.65 | 16.35 | 16.9 | 16.35 | -1.21% | 56 | 17,400 | 288,055 |
| 2017-02-07 | 16.95 | 16.55 | 17.3 | 16.35 | -2.07% | 92 | 37,700 | 628,790 |
| 2017-02-06 | 17.15 | 16.9 | 17.15 | 16.9 | -0.88% | 39 | 13,100 | 222,540 |
| 2017-02-03 | 17.35 | 17.05 | 17.6 | 17.05 | -0.58% | 27 | 7,200 | 124,055 |
| 2017-02-02 | 17.1 | 17.15 | 17.7 | 17.05 | +0.59% | 36 | 10,200 | 176,690 |
| 2017-02-01 | 17.2 | 17.05 | 17.2 | 16.85 | -2.01% | 29 | 16,800 | 285,270 |
| 2017-01-31 | 17.15 | 17.4 | 17.4 | 17 | +0.29% | 21 | 3,900 | 66,855 |
| 2017-01-30 | 17.5 | 17.35 | 17.5 | 16.9 | -1.42% | 76 | 35,100 | 598,850 |
| 2017-01-27 | 17.7 | 17.6 | 17.75 | 17.25 | 0.00% | 46 | 31,400 | 545,250 |
| 2017-01-26 | 17.65 | 17.6 | 17.65 | 17.55 | 0.00% | 10 | 3,100 | 54,560 |
| 2017-01-25 | 17.7 | 17.6 | 17.95 | 17.55 | -0.85% | 32 | 9,400 | 166,085 |
| 2017-01-24 | 17.45 | 17.75 | 17.75 | 17.4 | +2.01% | 24 | 4,300 | 75,615 |
| 2017-01-23 | 18 | 17.4 | 18 | 17.4 | -3.06% | 67 | 10,700 | 188,885 |
| 2017-01-20 | 18.05 | 17.95 | 18.05 | 17.95 | -0.28% | 6 | 1,100 | 19,790 |
| 2017-01-19 | 18.05 | 18 | 18.05 | 17.9 | +0.28% | 8 | 6,000 | 107,985 |
| 2017-01-18 | 18.1 | 17.95 | 18.1 | 17.9 | -0.28% | 10 | 1,500 | 26,965 |
| 2017-01-17 | 18 | 18 | 18 | 18 | 0.00% | 5 | 5,200 | 93,600 |
| 2017-01-16 | 17.9 | 18 | 18.05 | 17.85 | +0.28% | 9 | 1,100 | 19,790 |
| 2017-01-13 | 17.95 | 17.95 | 18.05 | 17.95 | -0.28% | 5 | 500 | 8,990 |
| 2017-01-12 | 17.9 | 18 | 18.15 | 17.9 | +1.12% | 25 | 5,700 | 102,705 |
| 2017-01-11 | 18.2 | 17.8 | 18.35 | 17.75 | -2.47% | 39 | 13,800 | 248,520 |
| 2017-01-10 | 18.25 | 18.25 | 18.25 | 18.2 | -0.27% | 6 | 1,400 | 25,520 |
| 2017-01-09 | 18.25 | 18.3 | 18.3 | 18.25 | +0.83% | 4 | 900 | 16,450 |
| 2017-01-06 | 18.05 | 18.15 | 18.15 | 18.05 | +0.28% | 3 | 300 | 5,435 |
| 2017-01-05 | 18.05 | 18.1 | 18.1 | 18.05 | +0.56% | 5 | 1,800 | 32,565 |
| 2017-01-04 | 18.1 | 18 | 18.1 | 17.8 | 0.00% | 20 | 2,900 | 51,975 |
| 2017-01-03 | 18 | 18 | 18.1 | 17.95 | 0.00% | 5 | 600 | 10,795 |