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) |
|---|---|---|---|---|---|---|---|---|
| 2018-12-29 | 7.84 | 7.89 | 7.89 | 7.83 | +1.54% | 7 | 3,800 | 29,817 |
| 2018-12-28 | 7.85 | 7.77 | 7.86 | 7.77 | -0.64% | 10 | 6,600 | 51,329 |
| 2018-12-27 | 7.88 | 7.82 | 7.89 | 7.72 | -0.51% | 16 | 8,000 | 62,229 |
| 2018-12-26 | 7.79 | 7.86 | 7.86 | 7.78 | +1.42% | 8 | 2,200 | 17,183 |
| 2018-12-25 | 7.96 | 7.75 | 7.97 | 7.75 | -2.15% | 34 | 21,800 | 169,389 |
| 2018-12-24 | 8 | 7.92 | 8 | 7.84 | -0.25% | 22 | 7,900 | 62,321 |
| 2018-12-21 | 7.98 | 7.94 | 7.99 | 7.9 | -0.63% | 13 | 2,500 | 19,820 |
| 2018-12-20 | 8.01 | 7.99 | 8.01 | 7.92 | -0.12% | 9 | 1,800 | 14,333 |
| 2018-12-19 | 8 | 8 | 8 | 7.96 | +0.63% | 8 | 900 | 7,196 |
| 2018-12-18 | 7.95 | 7.95 | 7.95 | 7.81 | -1.24% | 32 | 25,300 | 199,180 |
| 2018-12-17 | 8 | 8.05 | 8.15 | 7.94 | +0.75% | 33 | 24,000 | 193,963 |
| 2018-12-14 | 7.98 | 7.99 | 7.99 | 7.98 | +0.63% | 2 | 400 | 3,194 |
| 2018-12-13 | 7.9 | 7.94 | 8 | 7.83 | +0.38% | 22 | 7,800 | 61,531 |
| 2018-12-12 | 8.03 | 7.91 | 8.08 | 7.85 | -2.35% | 49 | 15,400 | 121,734 |
| 2018-12-11 | 7.95 | 8.1 | 8.1 | 7.91 | +1.25% | 19 | 7,000 | 56,121 |
| 2018-12-10 | 7.96 | 8 | 8.07 | 7.96 | 0.00% | 11 | 4,200 | 33,510 |
| 2018-12-07 | 7.96 | 8 | 8.38 | 7.96 | +1.01% | 124 | 147,400 | 1,189,827 |
| 2018-12-06 | 7.96 | 7.92 | 8.07 | 7.92 | -0.25% | 30 | 11,900 | 94,705 |
| 2018-12-05 | 7.95 | 7.94 | 8 | 7.7 | -0.75% | 67 | 58,900 | 460,713 |
| 2018-12-04 | 7.97 | 8 | 8.07 | 7.94 | -0.25% | 27 | 11,300 | 89,973 |
| 2018-12-03 | 8.1 | 8.02 | 8.1 | 7.92 | -0.99% | 31 | 13,900 | 111,200 |
| 2018-11-30 | 8.06 | 8.1 | 8.1 | 7.9 | -0.61% | 42 | 46,700 | 373,010 |
| 2018-11-29 | 8.1 | 8.15 | 8.15 | 8.03 | +0.87% | 8 | 1,600 | 12,917 |
| 2018-11-28 | 8.14 | 8.08 | 8.18 | 8.08 | -0.74% | 12 | 5,900 | 48,049 |
| 2018-11-27 | 8.06 | 8.14 | 8.14 | 8.02 | -0.25% | 11 | 3,100 | 25,051 |
| 2018-11-26 | 8.15 | 8.16 | 8.16 | 8.15 | -0.49% | 3 | 4,000 | 32,602 |
| 2018-11-23 | 8.16 | 8.2 | 8.2 | 8.16 | +1.11% | 7 | 2,200 | 18,025 |
| 2018-11-22 | 8.07 | 8.11 | 8.19 | 8.07 | -0.49% | 6 | 2,300 | 18,781 |
| 2018-11-21 | 8.14 | 8.15 | 8.17 | 8.06 | +1.24% | 12 | 3,600 | 29,271 |
| 2018-11-20 | 8.05 | 8.05 | 8.11 | 8.04 | -0.62% | 15 | 3,800 | 30,599 |
| 2018-11-19 | 8.06 | 8.1 | 8.24 | 8.03 | +0.37% | 26 | 4,700 | 38,081 |
| 2018-11-16 | 8.02 | 8.07 | 8.07 | 8 | +0.75% | 11 | 5,100 | 40,834 |
| 2018-11-15 | 8.17 | 8.01 | 8.17 | 8 | -1.11% | 15 | 5,600 | 44,901 |
| 2018-11-14 | 8.07 | 8.1 | 8.1 | 8.07 | 0.00% | 7 | 2,500 | 20,230 |
| 2018-11-13 | 8.15 | 8.1 | 8.15 | 7.95 | +0.37% | 10 | 7,900 | 62,916 |
| 2018-11-12 | 7.95 | 8.07 | 8.1 | 7.94 | 0.00% | 22 | 11,900 | 94,659 |
| 2018-11-09 | 8.16 | 8.07 | 8.16 | 7.91 | -1.22% | 33 | 35,300 | 281,684 |
| 2018-11-08 | 8.08 | 8.17 | 8.17 | 8.08 | +0.12% | 5 | 1,100 | 8,976 |
| 2018-11-07 | 8.17 | 8.16 | 8.17 | 8.05 | -0.24% | 15 | 5,800 | 46,825 |
| 2018-11-06 | 8.15 | 8.18 | 8.18 | 7.96 | -0.37% | 54 | 30,000 | 242,188 |
| 2018-11-02 | 8.79 | 8.21 | 8.79 | 8.01 | -2.49% | 68 | 55,200 | 450,546 |
| 2018-11-01 | 7.97 | 8.42 | 8.86 | 7.9 | +4.60% | 198 | 120,100 | 1,027,778 |
| 2018-10-31 | 7.9 | 8.05 | 8.15 | 7.9 | +0.63% | 44 | 38,200 | 307,520 |
| 2018-10-30 | 7.9 | 8 | 8 | 7.85 | +1.91% | 15 | 6,300 | 49,840 |
| 2018-10-29 | 7.95 | 7.85 | 7.95 | 7.85 | -0.63% | 35 | 21,000 | 165,185 |
| 2018-10-26 | 7.9 | 7.9 | 8 | 7.85 | 0.00% | 23 | 11,600 | 91,695 |
| 2018-10-25 | 7.95 | 7.9 | 8 | 7.85 | -1.25% | 29 | 12,600 | 99,530 |
| 2018-10-24 | 7.95 | 8 | 8.05 | 7.85 | 0.00% | 39 | 16,800 | 133,910 |
| 2018-10-23 | 7.85 | 8 | 8 | 7.8 | +1.27% | 30 | 13,300 | 104,995 |
| 2018-10-22 | 8.1 | 7.9 | 8.1 | 7.8 | -1.25% | 45 | 39,000 | 309,455 |
| 2018-10-19 | 7.9 | 8 | 8.05 | 7.9 | 0.00% | 12 | 2,200 | 17,530 |
| 2018-10-18 | 8.05 | 8 | 8.05 | 7.95 | -0.62% | 13 | 6,300 | 50,515 |
| 2018-10-17 | 8 | 8.05 | 8.1 | 7.9 | 0.00% | 27 | 16,300 | 129,310 |
| 2018-10-16 | 8.15 | 8.05 | 8.25 | 7.85 | +2.55% | 74 | 42,000 | 338,255 |
| 2018-10-15 | 8 | 7.85 | 8.15 | 7.85 | -1.88% | 27 | 14,200 | 114,595 |
| 2018-10-12 | 7.9 | 8 | 8.05 | 7.85 | +2.56% | 37 | 12,600 | 100,660 |
| 2018-10-11 | 8.2 | 7.8 | 8.35 | 7.6 | -5.45% | 222 | 172,200 | 1,351,115 |
| 2018-10-10 | 8.55 | 8.25 | 8.8 | 8.25 | -2.94% | 43 | 14,700 | 122,765 |
| 2018-10-09 | 8.45 | 8.5 | 8.95 | 8.4 | +1.19% | 35 | 12,900 | 112,210 |
| 2018-10-08 | 8.4 | 8.4 | 8.4 | 8.25 | -1.18% | 36 | 12,200 | 101,325 |
| 2018-10-05 | 8.1 | 8.5 | 8.55 | 7.95 | +4.94% | 112 | 98,500 | 811,850 |
| 2018-10-04 | 8.5 | 8.1 | 8.9 | 8 | -4.71% | 229 | 166,100 | 1,376,035 |
| 2018-10-03 | 8.85 | 8.5 | 8.85 | 8.35 | -1.16% | 69 | 51,400 | 441,605 |
| 2018-10-02 | 9.4 | 8.6 | 9.8 | 8.4 | -7.03% | 423 | 318,500 | 2,869,350 |
| 2018-10-01 | 9.8 | 9.25 | 10.35 | 8.75 | -4.64% | 411 | 292,900 | 2,701,715 |
| 2018-09-28 | 7.9 | 9.7 | 10.4 | 7.8 | +21.25% | 1048 | 899,800 | 8,363,855 |
| 2018-09-27 | 8.1 | 8 | 8.1 | 7.7 | -1.23% | 122 | 65,400 | 513,430 |
| 2018-09-26 | 8.35 | 8.1 | 8.35 | 7.95 | -2.41% | 78 | 78,700 | 636,585 |
| 2018-09-25 | 8.45 | 8.3 | 8.5 | 8.2 | -1.19% | 28 | 28,200 | 234,195 |
| 2018-09-24 | 8.85 | 8.4 | 8.9 | 8.4 | -4.00% | 67 | 65,800 | 555,510 |
| 2018-09-21 | 8.9 | 8.75 | 8.9 | 8.55 | +0.57% | 5 | 500 | 4,370 |
| 2018-09-19 | 8.7 | 8.7 | 8.8 | 8.7 | +1.75% | 7 | 900 | 7,875 |
| 2018-09-18 | 8.4 | 8.55 | 8.7 | 8.4 | 0.00% | 9 | 4,100 | 35,115 |
| 2018-09-17 | 8.65 | 8.55 | 8.65 | 8.45 | -0.58% | 4 | 900 | 7,695 |
| 2018-09-14 | 8.35 | 8.6 | 8.6 | 8.2 | +4.24% | 20 | 16,500 | 138,840 |
| 2018-09-13 | 8.35 | 8.25 | 8.35 | 8 | +0.61% | 21 | 22,700 | 182,925 |
| 2018-09-12 | 8.3 | 8.2 | 8.3 | 8.05 | -1.20% | 40 | 15,900 | 129,795 |
| 2018-09-11 | 8.35 | 8.3 | 8.35 | 8.2 | -2.35% | 27 | 19,600 | 162,410 |
| 2018-09-10 | 8.35 | 8.5 | 8.5 | 8.3 | 0.00% | 13 | 5,800 | 48,695 |
| 2018-09-07 | 8.45 | 8.5 | 8.5 | 8.45 | 0.00% | 2 | 400 | 3,395 |
| 2018-09-06 | 8.55 | 8.5 | 8.8 | 8.5 | -0.58% | 30 | 35,600 | 307,990 |
| 2018-09-05 | 8.55 | 8.55 | 8.55 | 8.55 | +1.18% | 1 | 200 | 1,710 |
| 2018-09-04 | 8.6 | 8.45 | 8.65 | 8.45 | -2.31% | 16 | 10,500 | 89,615 |
| 2018-09-03 | 8.65 | 8.65 | 8.65 | 8.65 | +1.17% | 2 | 1,000 | 8,650 |
| 2018-08-31 | 8.55 | 8.55 | 8.6 | 8.5 | +0.59% | 6 | 1,300 | 11,095 |
| 2018-08-30 | 8.7 | 8.5 | 8.7 | 8.5 | -1.16% | 22 | 32,700 | 280,190 |
| 2018-08-29 | 8.6 | 8.6 | 8.75 | 8.55 | -2.82% | 33 | 22,000 | 189,170 |
| 2018-08-28 | 9 | 8.85 | 9 | 8.6 | 0.00% | 31 | 35,700 | 309,060 |
| 2018-08-27 | 8.85 | 8.85 | 8.85 | 8.85 | +1.14% | 2 | 1,200 | 10,620 |
| 2018-08-24 | 9.1 | 8.75 | 9.1 | 8.6 | +1.16% | 24 | 10,700 | 95,100 |
| 2018-08-23 | 8.95 | 8.65 | 9 | 8.65 | -1.70% | 16 | 5,000 | 43,705 |
| 2018-08-22 | 9.1 | 8.8 | 9.15 | 8.75 | +1.73% | 12 | 3,300 | 29,305 |
| 2018-08-21 | 8.65 | 8.65 | 8.95 | 8.65 | -0.57% | 12 | 6,400 | 55,775 |
| 2018-08-20 | 8.9 | 8.7 | 8.9 | 8.7 | -3.87% | 14 | 7,200 | 62,860 |
| 2018-08-17 | 9.05 | 9.05 | 9.05 | 9.05 | -0.55% | 2 | 500 | 4,525 |
| 2018-08-16 | 9.05 | 9.1 | 9.2 | 9 | +3.41% | 13 | 9,200 | 84,180 |
| 2018-08-15 | 8.8 | 8.8 | 9.15 | 8.7 | 0.00% | 22 | 12,300 | 110,860 |
| 2018-08-14 | 8.85 | 8.8 | 8.85 | 8.55 | +0.57% | 6 | 1,200 | 10,315 |
| 2018-08-13 | 8.75 | 8.75 | 8.8 | 8.55 | -1.13% | 18 | 3,900 | 33,745 |
| 2018-08-10 | 8.8 | 8.85 | 9 | 8.7 | -0.56% | 9 | 4,700 | 41,115 |
| 2018-08-09 | 8.9 | 8.9 | 9.2 | 8.65 | +0.56% | 19 | 10,500 | 93,150 |
| 2018-08-08 | 9.3 | 8.85 | 9.3 | 8.65 | -1.67% | 30 | 12,800 | 112,225 |
| 2018-08-07 | 9.1 | 9 | 9.1 | 9 | 0.00% | 4 | 1,400 | 12,690 |
| 2018-08-06 | 8.95 | 9 | 9 | 8.8 | +0.56% | 7 | 7,200 | 64,725 |
| 2018-08-03 | 8.75 | 8.95 | 8.95 | 8.75 | +2.87% | 7 | 1,500 | 13,240 |
| 2018-08-02 | 8.8 | 8.7 | 8.9 | 8.6 | -2.25% | 28 | 18,200 | 157,605 |
| 2018-08-01 | 9.05 | 8.9 | 9.05 | 8.65 | -1.11% | 45 | 16,300 | 142,880 |
| 2018-07-31 | 9.05 | 9 | 9.1 | 8.8 | -0.55% | 8 | 2,300 | 20,675 |
| 2018-07-30 | 9 | 9.05 | 9.05 | 8.95 | 0.00% | 12 | 3,500 | 31,485 |
| 2018-07-27 | 9.3 | 9.05 | 9.35 | 8.9 | 0.00% | 19 | 12,300 | 111,110 |
| 2018-07-26 | 9.25 | 9.05 | 9.25 | 8.5 | -3.21% | 82 | 50,700 | 454,770 |
| 2018-07-25 | 9.7 | 9.35 | 9.7 | 9.25 | -1.58% | 11 | 6,100 | 56,875 |
| 2018-07-24 | 9.5 | 9.5 | 9.5 | 9.5 | +1.06% | 4 | 3,700 | 35,150 |
| 2018-07-23 | 9.4 | 9.4 | 9.4 | 9.2 | +0.53% | 7 | 700 | 6,540 |
| 2018-07-20 | 9.4 | 9.35 | 9.45 | 9.35 | +3.89% | 15 | 3,800 | 35,760 |
| 2018-07-19 | 9.7 | 9 | 9.7 | 9 | -5.26% | 33 | 29,300 | 267,530 |
| 2018-07-18 | 9.5 | 9.5 | 9.5 | 9.5 | -2.06% | 4 | 1,000 | 9,500 |
| 2018-07-17 | 9.65 | 9.7 | 9.9 | 9.3 | -0.51% | 48 | 56,900 | 547,460 |
| 2018-07-16 | 9.75 | 9.75 | 9.75 | 9.3 | +0.52% | 27 | 11,800 | 111,620 |
| 2018-07-13 | 9.3 | 9.7 | 9.7 | 9.25 | +3.74% | 15 | 5,600 | 53,205 |
| 2018-07-12 | 9.6 | 9.35 | 9.6 | 9.25 | -1.58% | 22 | 7,600 | 71,065 |
| 2018-07-11 | 10.05 | 9.5 | 10.2 | 9.5 | -5.47% | 60 | 337,100 | 3,275,645 |
| 2018-07-10 | 10.1 | 10.05 | 10.1 | 10 | -0.50% | 7 | 1,800 | 18,060 |
| 2018-07-09 | 10.05 | 10.1 | 10.35 | 10 | -1.94% | 10 | 1,300 | 13,240 |
| 2018-07-06 | 10.3 | 10.3 | 10.3 | 10.05 | +2.49% | 6 | 1,700 | 17,145 |
| 2018-07-05 | 10.35 | 10.05 | 10.4 | 10 | -4.29% | 20 | 8,400 | 84,980 |
| 2018-07-04 | 10.35 | 10.5 | 10.55 | 10.1 | +1.45% | 25 | 6,600 | 68,390 |
| 2018-07-03 | 10 | 10.35 | 10.4 | 9.85 | +0.49% | 35 | 52,700 | 534,370 |
| 2018-07-02 | 9.6 | 10.3 | 10.5 | 9.25 | +8.42% | 113 | 198,100 | 2,033,260 |
| 2018-06-29 | 9.45 | 9.5 | 9.6 | 9.1 | -4.04% | 43 | 35,500 | 327,725 |
| 2018-06-28 | 9.85 | 9.9 | 9.9 | 9.25 | +4.21% | 29 | 11,900 | 112,445 |
| 2018-06-27 | 9.95 | 9.5 | 9.95 | 9.5 | -2.56% | 22 | 10,200 | 98,545 |
| 2018-06-26 | 10.15 | 9.75 | 10.5 | 9.75 | -2.99% | 69 | 91,900 | 950,175 |
| 2018-06-25 | 9.6 | 10.05 | 10.1 | 9.6 | +4.69% | 72 | 49,100 | 490,885 |
| 2018-06-22 | 9 | 9.6 | 9.6 | 9 | +0.52% | 38 | 39,200 | 372,560 |
| 2018-06-21 | 9.15 | 9.55 | 9.55 | 9.15 | +5.52% | 38 | 81,400 | 771,565 |
| 2018-06-20 | 9 | 9.05 | 9.2 | 8.95 | -1.09% | 8 | 201,800 | 1,836,270 |
| 2018-06-19 | 9.15 | 9.15 | 9.15 | 9.15 | +1.67% | 1 | 500 | 4,575 |
| 2018-06-18 | 9.2 | 9 | 9.35 | 8.95 | -2.17% | 21 | 70,400 | 640,000 |
| 2018-06-15 | 9.35 | 9.2 | 9.45 | 9.2 | +1.10% | 15 | 32,000 | 299,225 |
| 2018-06-14 | 9.45 | 9.1 | 9.5 | 9.1 | -1.62% | 22 | 13,300 | 125,795 |
| 2018-06-13 | 9.25 | 9.25 | 9.25 | 9.25 | +1.65% | 11 | 31,600 | 292,300 |
| 2018-06-09 | 9.25 | 9.1 | 9.35 | 9.1 | -1.62% | 7 | 9,300 | 86,370 |
| 2018-06-08 | 9.25 | 9.25 | 9.35 | 9.25 | 0.00% | 11 | 15,300 | 141,750 |
| 2018-06-07 | 9.3 | 9.25 | 9.35 | 9.25 | 0.00% | 7 | 5,500 | 50,930 |
| 2018-06-06 | 9.25 | 9.25 | 9.25 | 9.25 | 0.00% | 5 | 110,900 | 1,025,825 |
| 2018-06-05 | 9.3 | 9.25 | 9.3 | 9.2 | +2.78% | 37 | 62,100 | 577,465 |
| 2018-06-04 | 9 | 9 | 9.05 | 9 | 0.00% | 4 | 3,800 | 34,250 |
| 2018-06-01 | 9 | 9 | 9 | 8.7 | 0.00% | 25 | 16,200 | 144,100 |
| 2018-05-31 | 8.95 | 9 | 9.1 | 8.95 | -0.55% | 15 | 3,800 | 34,235 |
| 2018-05-30 | 9.2 | 9.05 | 9.3 | 8.7 | -2.16% | 39 | 79,800 | 734,245 |
| 2018-05-29 | 9.45 | 9.25 | 9.5 | 9.25 | -1.60% | 13 | 119,800 | 1,126,265 |
| 2018-05-28 | 9.35 | 9.4 | 9.45 | 9.35 | +2.17% | 13 | 22,500 | 210,530 |
| 2018-05-25 | 9.3 | 9.2 | 9.4 | 9.2 | -1.08% | 12 | 15,200 | 141,380 |
| 2018-05-24 | 9.35 | 9.3 | 9.4 | 9.1 | -1.59% | 11 | 3,200 | 29,645 |
| 2018-05-23 | 9.75 | 9.45 | 9.75 | 9.45 | -1.05% | 24 | 146,400 | 1,384,245 |
| 2018-05-22 | 9.65 | 9.55 | 9.75 | 9.45 | +1.06% | 31 | 119,100 | 1,145,885 |
| 2018-05-21 | 9.6 | 9.45 | 9.6 | 9.35 | +0.53% | 9 | 5,800 | 55,335 |
| 2018-05-18 | 9.4 | 9.4 | 9.4 | 9.4 | 0.00% | 1 | 200 | 1,880 |
| 2018-05-17 | 9.25 | 9.4 | 9.5 | 9.25 | 0.00% | 11 | 4,200 | 39,345 |
| 2018-05-16 | 9.6 | 9.4 | 9.7 | 9.35 | -1.05% | 32 | 80,900 | 757,450 |
| 2018-05-15 | 9.4 | 9.5 | 9.95 | 9.4 | +1.60% | 45 | 39,300 | 377,470 |
| 2018-05-14 | 9.15 | 9.35 | 9.45 | 9.15 | 0.00% | 17 | 71,600 | 669,560 |
| 2018-05-11 | 9.25 | 9.35 | 9.4 | 9.25 | +0.54% | 9 | 2,100 | 19,595 |
| 2018-05-10 | 9.15 | 9.3 | 9.3 | 9.1 | +0.54% | 9 | 32,200 | 296,155 |
| 2018-05-08 | 9.35 | 9.25 | 9.35 | 8.95 | -0.54% | 22 | 10,500 | 96,950 |
| 2018-05-07 | 9.45 | 9.3 | 9.45 | 9.3 | +2.20% | 4 | 600 | 5,625 |
| 2018-05-04 | 9.45 | 9.1 | 9.45 | 9.1 | -1.62% | 2 | 200 | 1,855 |
| 2018-05-03 | 9.35 | 9.25 | 9.5 | 8.9 | 0.00% | 34 | 23,400 | 220,405 |
| 2018-05-02 | 9.15 | 9.25 | 9.45 | 9.1 | +1.65% | 22 | 16,800 | 155,430 |
| 2018-04-30 | 9.1 | 9.1 | 9.1 | 9.1 | -0.55% | 1 | 100 | 910 |
| 2018-04-28 | 9.25 | 9.15 | 9.25 | 9.1 | +1.67% | 19 | 18,500 | 170,700 |
| 2018-04-27 | 9.05 | 9 | 9.15 | 9 | 0.00% | 9 | 9,600 | 87,290 |
| 2018-04-26 | 9.1 | 9 | 9.25 | 8.7 | -1.10% | 32 | 67,400 | 609,980 |
| 2018-04-25 | 8.75 | 9.1 | 9.1 | 8.75 | +1.11% | 9 | 12,000 | 107,465 |
| 2018-04-24 | 8.9 | 9 | 9 | 8.85 | +1.69% | 12 | 29,600 | 264,610 |
| 2018-04-23 | 9.05 | 8.85 | 9.05 | 8.45 | -2.21% | 35 | 16,800 | 146,310 |
| 2018-04-20 | 8.95 | 9.05 | 9.1 | 8.85 | +1.69% | 15 | 15,500 | 140,730 |
| 2018-04-19 | 8.85 | 8.9 | 8.9 | 8.4 | +4.09% | 48 | 78,300 | 683,085 |
| 2018-04-18 | 8.55 | 8.55 | 8.55 | 8.35 | +3.01% | 23 | 13,000 | 110,205 |
| 2018-04-17 | 8.4 | 8.3 | 8.5 | 8.3 | -0.60% | 57 | 37,600 | 316,010 |
| 2018-04-16 | 8.4 | 8.35 | 8.65 | 8.15 | -0.60% | 47 | 13,100 | 109,555 |
| 2018-04-13 | 8.65 | 8.4 | 8.7 | 8.1 | -4.55% | 49 | 16,700 | 139,115 |
| 2018-04-12 | 8.65 | 8.8 | 9 | 8.55 | +1.73% | 33 | 20,200 | 177,405 |
| 2018-04-11 | 8.6 | 8.65 | 8.9 | 8.5 | +1.76% | 26 | 5,200 | 44,710 |
| 2018-04-10 | 8.6 | 8.5 | 8.75 | 8.1 | +1.19% | 47 | 28,100 | 241,920 |
| 2018-04-09 | 8.95 | 8.4 | 8.95 | 8.2 | -7.18% | 101 | 52,000 | 442,655 |
| 2018-04-06 | 8.95 | 9.05 | 9.05 | 8.75 | +1.12% | 28 | 18,000 | 161,545 |
| 2018-04-05 | 9.15 | 8.95 | 9.15 | 8.65 | -1.65% | 41 | 20,900 | 183,855 |
| 2018-04-04 | 9.15 | 9.1 | 9.15 | 8.95 | +0.55% | 14 | 10,300 | 93,275 |
| 2018-04-03 | 9 | 9.05 | 9.15 | 8.85 | 0.00% | 13 | 5,400 | 48,600 |
| 2018-04-02 | 9.1 | 9.05 | 9.1 | 9.05 | +0.56% | 10 | 2,300 | 20,850 |
| 2018-03-30 | 9.3 | 9 | 9.3 | 9 | -0.55% | 15 | 8,500 | 77,185 |
| 2018-03-29 | 9.1 | 9.05 | 9.25 | 9.05 | 0.00% | 23 | 8,800 | 80,520 |
| 2018-03-28 | 9.3 | 9.05 | 9.3 | 8.9 | +1.69% | 41 | 22,500 | 204,195 |
| 2018-03-27 | 9.1 | 8.9 | 9.1 | 8.5 | -2.73% | 45 | 25,100 | 220,340 |
| 2018-03-26 | 8.65 | 9.15 | 9.35 | 8.65 | +6.40% | 201 | 111,700 | 1,014,660 |
| 2018-03-23 | 8.45 | 8.6 | 8.75 | 8.45 | +1.18% | 63 | 40,700 | 351,910 |
| 2018-03-22 | 8.6 | 8.5 | 8.75 | 8.4 | 0.00% | 83 | 36,200 | 311,555 |
| 2018-03-21 | 9.1 | 8.5 | 9.1 | 8.3 | -5.56% | 280 | 210,400 | 1,802,415 |
| 2018-03-20 | 9.05 | 9 | 9.1 | 8.85 | -0.55% | 59 | 19,600 | 176,400 |
| 2018-03-19 | 9.7 | 9.05 | 9.75 | 9 | -6.70% | 318 | 220,300 | 2,023,455 |
| 2018-03-16 | 9.85 | 9.7 | 9.9 | 9.6 | -3.00% | 59 | 45,700 | 443,135 |
| 2018-03-15 | 9.95 | 10 | 10.15 | 9.65 | +0.50% | 99 | 30,500 | 300,860 |
| 2018-03-14 | 10.05 | 9.95 | 10.2 | 9.95 | +0.51% | 32 | 12,200 | 123,260 |
| 2018-03-13 | 9.9 | 9.9 | 10.1 | 9.7 | 0.00% | 42 | 11,800 | 117,700 |
| 2018-03-12 | 9.8 | 9.9 | 10.1 | 9.75 | -1.00% | 42 | 17,600 | 175,185 |
| 2018-03-09 | 9.75 | 10 | 10.1 | 9.55 | +2.04% | 50 | 25,000 | 245,800 |
| 2018-03-07 | 10.3 | 9.8 | 10.3 | 9.1 | -4.39% | 205 | 133,900 | 1,286,995 |
| 2018-03-06 | 10.2 | 10.25 | 10.3 | 10.15 | +0.49% | 23 | 5,100 | 52,080 |
| 2018-03-05 | 10.25 | 10.2 | 10.35 | 10.2 | +0.49% | 9 | 1,900 | 19,565 |
| 2018-03-02 | 10.3 | 10.15 | 10.3 | 10.15 | -3.33% | 15 | 6,400 | 65,475 |
| 2018-03-01 | 10.05 | 10.5 | 10.5 | 10.05 | +3.45% | 36 | 20,800 | 214,455 |
| 2018-02-28 | 10.35 | 10.15 | 10.35 | 9.95 | -2.40% | 58 | 35,200 | 353,660 |
| 2018-02-27 | 10.6 | 10.4 | 10.65 | 10.2 | -0.48% | 44 | 10,800 | 111,380 |
| 2018-02-26 | 10.4 | 10.45 | 10.65 | 10.4 | +1.95% | 21 | 13,400 | 140,260 |
| 2018-02-22 | 10.35 | 10.25 | 10.35 | 10.15 | +0.99% | 17 | 8,300 | 84,975 |
| 2018-02-21 | 10.25 | 10.15 | 10.35 | 10.1 | -2.40% | 46 | 13,500 | 137,530 |
| 2018-02-20 | 10.5 | 10.4 | 10.5 | 10.25 | -2.80% | 24 | 14,400 | 149,380 |
| 2018-02-19 | 10.3 | 10.7 | 10.7 | 10.2 | -0.47% | 50 | 11,800 | 122,190 |
| 2018-02-16 | 10.4 | 10.75 | 10.75 | 10.1 | +3.86% | 44 | 24,000 | 248,540 |
| 2018-02-15 | 10.45 | 10.35 | 10.55 | 10.35 | -0.96% | 10 | 2,200 | 22,990 |
| 2018-02-14 | 10.6 | 10.45 | 10.6 | 10.45 | -1.42% | 8 | 1,200 | 12,585 |
| 2018-02-13 | 10.6 | 10.6 | 10.9 | 10.6 | +0.47% | 14 | 3,500 | 37,670 |
| 2018-02-12 | 10.55 | 10.55 | 10.55 | 10.55 | 0.00% | 2 | 200 | 2,110 |
| 2018-02-09 | 10.5 | 10.55 | 10.55 | 10.4 | +0.96% | 3 | 700 | 7,320 |
| 2018-02-08 | 10.45 | 10.45 | 10.45 | 10.45 | 0.00% | 4 | 400 | 4,180 |
| 2018-02-07 | 10.45 | 10.45 | 10.65 | 10.45 | +0.48% | 6 | 2,300 | 24,285 |
| 2018-02-06 | 10.75 | 10.4 | 10.75 | 10.25 | -3.70% | 57 | 13,300 | 137,645 |
| 2018-02-05 | 10.5 | 10.8 | 11 | 10.5 | -0.46% | 29 | 12,100 | 131,190 |
| 2018-02-02 | 10.85 | 10.85 | 11.05 | 10.85 | +1.40% | 26 | 15,300 | 166,520 |
| 2018-02-01 | 10.6 | 10.7 | 10.8 | 10.6 | +0.94% | 12 | 4,200 | 44,765 |
| 2018-01-31 | 10.4 | 10.6 | 10.9 | 10.4 | +1.92% | 64 | 46,300 | 497,275 |
| 2018-01-30 | 10.4 | 10.4 | 10.4 | 10.4 | -0.48% | 8 | 1,900 | 19,760 |
| 2018-01-29 | 10.9 | 10.45 | 10.9 | 9.9 | -3.69% | 147 | 79,400 | 811,665 |
| 2018-01-26 | 10.85 | 10.85 | 10.85 | 10.65 | +0.46% | 13 | 2,200 | 23,765 |
| 2018-01-25 | 10.95 | 10.8 | 11.15 | 10.45 | -2.26% | 131 | 83,400 | 885,365 |
| 2018-01-24 | 11.2 | 11.05 | 11.2 | 10.85 | -0.90% | 61 | 32,900 | 361,780 |
| 2018-01-23 | 11.15 | 11.15 | 11.25 | 11 | +1.36% | 50 | 32,700 | 362,795 |
| 2018-01-22 | 11.7 | 11 | 11.7 | 10.9 | -5.58% | 232 | 233,000 | 2,585,300 |
| 2018-01-19 | 11.5 | 11.65 | 11.7 | 11.3 | +1.75% | 18 | 5,400 | 62,485 |
| 2018-01-18 | 11.35 | 11.45 | 11.45 | 11.35 | +2.23% | 12 | 4,100 | 46,875 |
| 2018-01-17 | 11.4 | 11.2 | 11.5 | 11.15 | -1.75% | 20 | 11,700 | 131,375 |
| 2018-01-16 | 11.45 | 11.4 | 11.55 | 11.25 | -0.44% | 27 | 5,500 | 62,990 |
| 2018-01-15 | 11.2 | 11.45 | 11.6 | 11.2 | +0.44% | 20 | 4,100 | 46,610 |
| 2018-01-12 | 11.3 | 11.4 | 11.4 | 11.25 | +1.33% | 11 | 3,000 | 34,015 |
| 2018-01-11 | 11.4 | 11.25 | 11.6 | 11.1 | -0.88% | 44 | 12,800 | 145,070 |
| 2018-01-10 | 11.45 | 11.35 | 11.45 | 11.3 | -0.87% | 30 | 8,700 | 98,760 |
| 2018-01-09 | 11.6 | 11.45 | 11.6 | 11.4 | +0.44% | 33 | 11,300 | 129,960 |
| 2018-01-05 | 11.15 | 11.4 | 11.55 | 11.15 | +1.79% | 25 | 5,700 | 64,940 |
| 2018-01-04 | 11.55 | 11.2 | 11.55 | 11.05 | -4.27% | 43 | 15,200 | 170,650 |
| 2018-01-03 | 11.45 | 11.7 | 11.7 | 11.35 | 0.00% | 22 | 4,700 | 54,000 |