Славнефть-ЯНОС (Славнефть-Ярославнефтеоргсинтез)
JNOS
49.92 ₽ +6.26% ↑История котировок JNOS
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2021-12-30 | 20.85 | 20.6 | 20.85 | 20.55 | -1.90% | 21 | 5,400 | 112,145 |
| 2021-12-29 | 20.85 | 21 | 21.2 | 20.75 | +1.94% | 34 | 7,800 | 163,210 |
| 2021-12-28 | 20.25 | 20.6 | 20.95 | 20 | +1.73% | 52 | 22,700 | 467,705 |
| 2021-12-27 | 20.35 | 20.25 | 20.35 | 20 | +2.27% | 8 | 1,500 | 30,205 |
| 2021-12-24 | 19.55 | 19.8 | 19.95 | 19.55 | +0.25% | 5 | 700 | 13,910 |
| 2021-12-23 | 20 | 19.75 | 20 | 19.5 | -0.50% | 7 | 15,900 | 316,370 |
| 2021-12-22 | 19.75 | 19.85 | 19.85 | 19.55 | +0.51% | 8 | 2,100 | 41,535 |
| 2021-12-21 | 19.45 | 19.75 | 19.95 | 19.45 | +0.25% | 8 | 2,000 | 39,575 |
| 2021-12-20 | 19.2 | 19.7 | 19.7 | 19 | +1.55% | 32 | 54,600 | 1,042,485 |
| 2021-12-17 | 19.5 | 19.4 | 19.8 | 19.4 | -1.52% | 20 | 33,700 | 654,260 |
| 2021-12-16 | 20.15 | 19.7 | 20.15 | 19.7 | -1.75% | 12 | 2,000 | 39,805 |
| 2021-12-15 | 19.3 | 20.05 | 20.1 | 19.25 | +0.50% | 19 | 4,200 | 82,660 |
| 2021-12-14 | 19.95 | 19.95 | 20.55 | 19 | +0.76% | 58 | 40,200 | 794,370 |
| 2021-12-13 | 20.4 | 19.8 | 20.4 | 19.65 | -1.74% | 32 | 34,900 | 695,220 |
| 2021-12-10 | 20.15 | 20.15 | 20.45 | 20.15 | +0.25% | 17 | 2,900 | 58,650 |
| 2021-12-09 | 20.15 | 20.1 | 20.7 | 20 | -0.74% | 28 | 25,200 | 505,420 |
| 2021-12-08 | 20.55 | 20.25 | 20.65 | 20.15 | +0.25% | 9 | 2,600 | 52,950 |
| 2021-12-07 | 20.25 | 20.2 | 20.35 | 20.1 | +1.51% | 14 | 10,000 | 202,465 |
| 2021-12-06 | 20.45 | 19.9 | 20.6 | 19.9 | -2.69% | 17 | 5,300 | 107,930 |
| 2021-12-03 | 20.45 | 20.45 | 20.5 | 20.15 | +0.49% | 14 | 5,000 | 101,880 |
| 2021-12-02 | 20.65 | 20.35 | 20.65 | 20.25 | -0.97% | 7 | 2,800 | 57,220 |
| 2021-12-01 | 20.4 | 20.55 | 20.7 | 20.4 | +1.73% | 10 | 1,700 | 34,850 |
| 2021-11-30 | 19.85 | 20.2 | 20.8 | 19.85 | -0.49% | 40 | 54,500 | 1,101,775 |
| 2021-11-29 | 19.95 | 20.3 | 20.3 | 19.95 | +1.50% | 17 | 15,500 | 310,195 |
| 2021-11-26 | 20.4 | 20 | 20.5 | 19.95 | -3.61% | 60 | 45,700 | 915,905 |
| 2021-11-25 | 21 | 20.75 | 21.3 | 20.25 | -0.48% | 48 | 29,900 | 622,910 |
| 2021-11-24 | 20.7 | 20.85 | 21.2 | 20.45 | -0.95% | 54 | 26,700 | 550,890 |
| 2021-11-23 | 20.5 | 21.05 | 21.05 | 20.05 | +3.69% | 41 | 15,300 | 315,985 |
| 2021-11-22 | 20.85 | 20.3 | 21.05 | 20.05 | -2.40% | 48 | 15,700 | 321,010 |
| 2021-11-19 | 21.2 | 20.8 | 21.2 | 20.15 | -0.95% | 58 | 48,600 | 998,395 |
| 2021-11-18 | 21.1 | 21 | 21.3 | 20.9 | -0.24% | 10 | 13,800 | 290,120 |
| 2021-11-17 | 21.9 | 21.05 | 21.95 | 20.85 | -2.32% | 85 | 45,100 | 954,035 |
| 2021-11-16 | 20.45 | 21.55 | 22.4 | 20 | +4.61% | 387 | 142,200 | 3,038,385 |
| 2021-11-15 | 19.75 | 20.6 | 20.85 | 19.65 | +4.57% | 61 | 15,700 | 315,615 |
| 2021-11-12 | 19.95 | 19.7 | 20.4 | 19.05 | -1.25% | 122 | 76,000 | 1,474,480 |
| 2021-11-11 | 19.55 | 19.95 | 19.95 | 19.25 | +1.53% | 31 | 6,800 | 133,300 |
| 2021-11-10 | 20 | 19.65 | 20.05 | 19.25 | -1.75% | 57 | 22,900 | 450,370 |
| 2021-11-09 | 20 | 20 | 20.05 | 19.7 | 0.00% | 18 | 6,600 | 131,840 |
| 2021-11-08 | 20.25 | 20 | 20.25 | 19.8 | 0.00% | 39 | 13,300 | 267,340 |
| 2021-11-05 | 20.8 | 20 | 20.8 | 19.8 | -4.53% | 137 | 57,100 | 1,144,365 |
| 2021-11-03 | 20.8 | 20.95 | 21 | 20.75 | +1.45% | 31 | 5,500 | 114,995 |
| 2021-11-02 | 21 | 20.65 | 21.1 | 20.55 | -0.48% | 35 | 19,900 | 416,585 |
| 2021-11-01 | 20.65 | 20.75 | 21.05 | 20.65 | +0.97% | 25 | 11,300 | 235,145 |
| 2021-10-29 | 20.7 | 20.55 | 20.95 | 20.5 | -1.44% | 23 | 22,800 | 469,330 |
| 2021-10-28 | 20.95 | 20.85 | 22 | 20.75 | -0.71% | 43 | 7,800 | 165,335 |
| 2021-10-27 | 21.35 | 21 | 21.35 | 20.5 | +0.24% | 51 | 28,800 | 597,615 |
| 2021-10-26 | 21.25 | 20.95 | 21.55 | 20.75 | -1.41% | 96 | 70,000 | 1,472,405 |
| 2021-10-25 | 22.25 | 21.25 | 22.25 | 21 | -3.41% | 98 | 54,200 | 1,165,200 |
| 2021-10-22 | 22.6 | 22 | 22.6 | 21.7 | -2.44% | 39 | 24,500 | 537,770 |
| 2021-10-21 | 22.8 | 22.55 | 22.95 | 21.85 | -2.17% | 119 | 50,100 | 1,113,380 |
| 2021-10-20 | 22.65 | 23.05 | 23.5 | 22.35 | +1.77% | 81 | 47,100 | 1,077,680 |
| 2021-10-19 | 22.7 | 22.65 | 22.7 | 22.3 | -0.66% | 25 | 9,600 | 216,960 |
| 2021-10-18 | 22.55 | 22.8 | 23.05 | 22.2 | +1.11% | 106 | 31,500 | 712,980 |
| 2021-10-15 | 22.65 | 22.55 | 22.65 | 22 | -0.44% | 62 | 38,000 | 845,815 |
| 2021-10-14 | 22.8 | 22.65 | 22.8 | 22.25 | +1.12% | 57 | 36,500 | 818,170 |
| 2021-10-13 | 22.45 | 22.4 | 23 | 22.15 | -0.22% | 135 | 51,700 | 1,164,500 |
| 2021-10-12 | 22.2 | 22.45 | 22.85 | 22.2 | +0.45% | 57 | 25,600 | 574,920 |
| 2021-10-11 | 23 | 22.35 | 23.45 | 22.25 | -0.45% | 129 | 48,000 | 1,079,425 |
| 2021-10-08 | 22.9 | 22.45 | 23.5 | 22.1 | -1.97% | 172 | 78,700 | 1,795,995 |
| 2021-10-07 | 23.9 | 22.9 | 24.5 | 22.35 | -2.14% | 203 | 125,600 | 2,857,205 |
| 2021-10-06 | 24.25 | 23.4 | 26 | 23.35 | -1.27% | 172 | 55,900 | 1,359,995 |
| 2021-10-05 | 23.1 | 23.7 | 25.25 | 22.65 | +2.82% | 264 | 88,200 | 2,109,710 |
| 2021-10-04 | 23.4 | 23.05 | 23.45 | 22.5 | -1.50% | 46 | 25,700 | 591,195 |
| 2021-10-01 | 24 | 23.4 | 24 | 21.85 | -2.50% | 180 | 118,300 | 2,644,105 |
| 2021-09-30 | 24.4 | 24 | 25 | 23.5 | -3.03% | 84 | 21,800 | 524,940 |
| 2021-09-29 | 23.55 | 24.75 | 25.7 | 22.8 | +3.34% | 209 | 64,300 | 1,570,420 |
| 2021-09-28 | 23.2 | 23.95 | 25 | 22.15 | +4.81% | 548 | 264,100 | 6,310,365 |
| 2021-09-27 | 22.9 | 22.85 | 23.9 | 21.7 | +2.01% | 571 | 270,400 | 6,148,350 |
| 2021-09-24 | 22.95 | 22.4 | 23.15 | 21.2 | -2.40% | 443 | 198,900 | 4,387,595 |
| 2021-09-23 | 21.05 | 22.95 | 26.95 | 20.5 | +9.03% | 2084 | 1,040,300 | 24,730,820 |
| 2021-09-22 | 21 | 21.05 | 21.5 | 20.45 | -0.24% | 91 | 183,500 | 3,810,185 |
| 2021-09-21 | 21.25 | 21.1 | 22 | 21.05 | +0.48% | 107 | 59,400 | 1,272,195 |
| 2021-09-20 | 20.7 | 21 | 24 | 20.6 | +1.94% | 1510 | 698,700 | 15,451,280 |
| 2021-09-17 | 21 | 20.6 | 21.3 | 20.55 | -2.60% | 62 | 18,800 | 390,905 |
| 2021-09-16 | 22.25 | 21.15 | 24.7 | 20.3 | -4.30% | 922 | 529,800 | 12,030,375 |
| 2021-09-15 | 22.05 | 22.1 | 22.3 | 21.4 | +1.14% | 106 | 92,200 | 2,021,610 |
| 2021-09-14 | 21.25 | 21.85 | 22 | 20.25 | +2.82% | 93 | 49,300 | 1,059,765 |
| 2021-09-13 | 21.25 | 21.25 | 21.25 | 20.8 | +0.47% | 39 | 24,700 | 516,345 |
| 2021-09-10 | 20.75 | 21.15 | 22.95 | 20.75 | -0.70% | 275 | 137,200 | 2,985,700 |
| 2021-09-09 | 20.6 | 21.3 | 21.65 | 20.3 | +1.43% | 144 | 75,600 | 1,582,255 |
| 2021-09-08 | 21.15 | 21 | 21.2 | 20.5 | -0.47% | 70 | 34,600 | 718,290 |
| 2021-09-07 | 20.55 | 21.1 | 21.7 | 20.4 | +1.20% | 64 | 36,000 | 750,035 |
| 2021-09-06 | 20.6 | 20.85 | 21 | 20.2 | +1.71% | 75 | 29,500 | 609,715 |
| 2021-09-03 | 20.4 | 20.5 | 20.75 | 20.2 | -1.91% | 31 | 13,600 | 277,075 |
| 2021-09-02 | 20.5 | 20.9 | 21 | 20 | +0.97% | 92 | 44,900 | 913,995 |
| 2021-09-01 | 19.85 | 20.7 | 20.7 | 19.85 | +4.55% | 36 | 16,600 | 336,620 |
| 2021-08-31 | 20.15 | 19.8 | 20.2 | 19.7 | -1.74% | 26 | 14,200 | 285,310 |
| 2021-08-30 | 19.9 | 20.15 | 20.15 | 19.35 | +1.26% | 31 | 7,400 | 145,845 |
| 2021-08-27 | 20.55 | 19.9 | 20.55 | 19.4 | -2.69% | 80 | 28,500 | 559,455 |
| 2021-08-26 | 20.15 | 20.45 | 20.45 | 19.75 | +2.51% | 30 | 10,200 | 205,070 |
| 2021-08-25 | 19.85 | 19.95 | 20.4 | 19.85 | -1.24% | 23 | 5,400 | 108,620 |
| 2021-08-24 | 19.9 | 20.2 | 20.25 | 19.9 | +3.06% | 28 | 5,300 | 106,615 |
| 2021-08-23 | 19.5 | 19.6 | 19.9 | 19.4 | -0.76% | 17 | 4,800 | 94,235 |
| 2021-08-20 | 19.85 | 19.75 | 19.85 | 19.5 | +0.51% | 11 | 3,200 | 63,225 |
| 2021-08-19 | 19.55 | 19.65 | 19.65 | 19.3 | 0.00% | 8 | 3,600 | 70,510 |
| 2021-08-18 | 19.35 | 19.65 | 19.65 | 19.35 | 0.00% | 6 | 1,500 | 29,235 |
| 2021-08-17 | 19.6 | 19.65 | 19.65 | 19.5 | +0.77% | 6 | 1,100 | 21,555 |
| 2021-08-16 | 19.75 | 19.5 | 19.9 | 19.3 | -0.76% | 25 | 14,600 | 287,955 |
| 2021-08-13 | 19.85 | 19.65 | 19.85 | 19.4 | -1.01% | 11 | 1,800 | 35,390 |
| 2021-08-12 | 19.55 | 19.85 | 19.85 | 19.5 | +2.85% | 37 | 10,500 | 206,940 |
| 2021-08-11 | 19.3 | 19.3 | 19.6 | 19.25 | -1.78% | 9 | 1,100 | 21,285 |
| 2021-08-10 | 19.45 | 19.65 | 19.7 | 19.4 | -0.76% | 8 | 1,400 | 27,465 |
| 2021-08-09 | 19.4 | 19.8 | 19.8 | 19.3 | +1.28% | 19 | 4,800 | 94,050 |
| 2021-08-06 | 19.2 | 19.55 | 19.55 | 19.2 | +1.56% | 12 | 1,500 | 29,015 |
| 2021-08-05 | 20 | 19.25 | 20 | 19.25 | -1.79% | 32 | 34,000 | 662,785 |
| 2021-08-04 | 19.6 | 19.6 | 20 | 19.3 | -1.01% | 43 | 23,800 | 468,230 |
| 2021-08-03 | 19.7 | 19.8 | 20.25 | 19.15 | -2.22% | 112 | 32,400 | 636,235 |
| 2021-08-02 | 19.3 | 20.25 | 23 | 19.3 | +6.02% | 888 | 305,100 | 6,375,725 |
| 2021-07-30 | 18.8 | 19.1 | 19.25 | 18.8 | +1.60% | 46 | 73,500 | 1,401,640 |
| 2021-07-29 | 18.55 | 18.8 | 18.8 | 18.5 | 0.00% | 16 | 7,700 | 143,160 |
| 2021-07-28 | 18.8 | 18.8 | 18.8 | 18.5 | +0.27% | 16 | 6,500 | 121,140 |
| 2021-07-27 | 18.75 | 18.75 | 18.75 | 18.75 | 0.00% | 2 | 200 | 3,750 |
| 2021-07-26 | 18.5 | 18.75 | 18.75 | 18.45 | +1.35% | 4 | 600 | 11,125 |
| 2021-07-23 | 18.7 | 18.5 | 19.1 | 18.25 | -0.54% | 83 | 28,900 | 543,820 |
| 2021-07-22 | 18.6 | 18.6 | 18.6 | 18.6 | 0.00% | 3 | 600 | 11,160 |
| 2021-07-21 | 18.5 | 18.6 | 18.6 | 18.5 | 0.00% | 2 | 200 | 3,710 |
| 2021-07-20 | 18.05 | 18.6 | 18.6 | 18 | -0.27% | 11 | 1,900 | 35,040 |
| 2021-07-19 | 18.55 | 18.65 | 18.65 | 18.55 | +0.54% | 5 | 800 | 14,870 |
| 2021-07-16 | 18.8 | 18.55 | 18.8 | 17.9 | -0.80% | 31 | 12,600 | 233,225 |
| 2021-07-15 | 18.9 | 18.7 | 18.9 | 18.7 | -0.53% | 2 | 200 | 3,760 |
| 2021-07-14 | 18.7 | 18.8 | 18.8 | 18.7 | -0.79% | 5 | 1,000 | 18,765 |
| 2021-07-13 | 18.95 | 18.95 | 18.95 | 18.95 | +0.80% | 4 | 400 | 7,580 |
| 2021-07-12 | 18.8 | 18.8 | 18.8 | 18.7 | -1.05% | 11 | 4,300 | 80,515 |
| 2021-07-09 | 19 | 19 | 19 | 19 | -0.52% | 1 | 400 | 7,600 |
| 2021-07-08 | 18.95 | 19.1 | 19.1 | 18.9 | +0.53% | 10 | 6,300 | 119,165 |
| 2021-07-07 | 18.7 | 19 | 19.35 | 18.7 | +1.88% | 55 | 39,600 | 761,385 |
| 2021-07-06 | 18.65 | 18.65 | 18.65 | 18.65 | -0.80% | 6 | 1,900 | 35,435 |
| 2021-07-05 | 18.7 | 18.8 | 19 | 18.6 | +0.53% | 21 | 7,000 | 131,385 |
| 2021-07-02 | 18.75 | 18.7 | 18.9 | 18.7 | -0.53% | 25 | 57,700 | 1,079,235 |
| 2021-07-01 | 18.7 | 18.8 | 18.9 | 18.7 | +0.53% | 12 | 16,700 | 312,780 |
| 2021-06-30 | 19.1 | 18.7 | 19.1 | 18.7 | -1.58% | 25 | 58,100 | 1,087,570 |
| 2021-06-29 | 18.85 | 19 | 19.15 | 18.85 | 0.00% | 12 | 2,100 | 40,125 |
| 2021-06-28 | 19.05 | 19 | 19.1 | 19 | -0.52% | 6 | 1,300 | 24,780 |
| 2021-06-25 | 18.95 | 19.1 | 19.15 | 18.95 | +0.53% | 13 | 2,400 | 45,890 |
| 2021-06-24 | 19 | 19 | 19.3 | 19 | +1.33% | 45 | 15,300 | 293,105 |
| 2021-06-23 | 18.95 | 18.75 | 19.15 | 18.7 | -0.53% | 25 | 12,200 | 229,465 |
| 2021-06-22 | 19.2 | 18.85 | 19.2 | 18.8 | -0.79% | 16 | 6,700 | 127,115 |
| 2021-06-21 | 18.9 | 19 | 19.65 | 18.8 | 0.00% | 42 | 9,900 | 189,395 |
| 2021-06-18 | 18.9 | 19 | 19.05 | 18.8 | +1.06% | 15 | 4,100 | 77,555 |
| 2021-06-17 | 19.15 | 18.8 | 19.2 | 18.75 | -1.31% | 18 | 311,400 | 5,977,055 |
| 2021-06-16 | 18.8 | 19.05 | 19.2 | 18.65 | +2.42% | 43 | 21,000 | 397,550 |
| 2021-06-15 | 18.8 | 18.6 | 18.8 | 18.6 | -1.06% | 9 | 2,400 | 44,750 |
| 2021-06-14 | 18.8 | 18.8 | 18.8 | 18.6 | 0.00% | 9 | 900 | 16,815 |
| 2021-06-11 | 18.8 | 18.8 | 18.8 | 18.8 | +0.53% | 5 | 5,200 | 97,760 |
| 2021-06-10 | 18.7 | 18.7 | 18.7 | 18.65 | +0.54% | 3 | 300 | 5,605 |
| 2021-06-09 | 18.55 | 18.6 | 18.75 | 18.55 | -0.53% | 9 | 5,400 | 100,270 |
| 2021-06-08 | 18.75 | 18.7 | 18.85 | 18.6 | -0.53% | 20 | 15,600 | 290,785 |
| 2021-06-07 | 18.8 | 18.8 | 18.8 | 18.55 | -1.05% | 27 | 15,900 | 296,360 |
| 2021-06-04 | 18.85 | 19 | 19 | 18.75 | +1.60% | 13 | 29,000 | 545,220 |
| 2021-06-03 | 18.75 | 18.7 | 18.8 | 18.65 | 0.00% | 6 | 5,700 | 106,875 |
| 2021-06-02 | 18.8 | 18.7 | 18.8 | 18.55 | -0.27% | 17 | 89,100 | 1,670,450 |
| 2021-06-01 | 18.6 | 18.75 | 18.75 | 18.6 | 0.00% | 9 | 51,000 | 955,940 |
| 2021-05-31 | 18.6 | 18.75 | 18.75 | 18.6 | +0.81% | 3 | 400 | 7,470 |
| 2021-05-28 | 18.75 | 18.6 | 18.95 | 18.55 | 0.00% | 24 | 16,200 | 302,445 |
| 2021-05-27 | 18.6 | 18.6 | 18.85 | 18.55 | 0.00% | 42 | 31,200 | 583,895 |
| 2021-05-26 | 18.8 | 18.6 | 18.85 | 18.55 | 0.00% | 17 | 8,100 | 151,360 |
| 2021-05-25 | 18.55 | 18.6 | 18.7 | 18.55 | -0.53% | 21 | 21,300 | 395,685 |
| 2021-05-24 | 18.8 | 18.7 | 18.8 | 18.5 | -0.53% | 25 | 53,200 | 985,430 |
| 2021-05-21 | 18.8 | 18.8 | 18.8 | 18.75 | 0.00% | 5 | 18,000 | 338,395 |
| 2021-05-20 | 18.8 | 18.8 | 18.8 | 18.8 | 0.00% | 16 | 8,100 | 152,280 |
| 2021-05-19 | 19.05 | 18.8 | 19.05 | 18.55 | -1.57% | 80 | 56,700 | 1,057,595 |
| 2021-05-18 | 18.65 | 19.1 | 19.9 | 18.65 | +2.41% | 140 | 106,800 | 2,048,420 |
| 2021-05-17 | 18.55 | 18.65 | 18.7 | 18.55 | +0.27% | 5 | 600 | 11,170 |
| 2021-05-14 | 18.6 | 18.6 | 18.65 | 18.55 | -0.53% | 8 | 3,600 | 66,980 |
| 2021-05-13 | 18.6 | 18.7 | 18.75 | 18.55 | +0.27% | 14 | 7,800 | 145,580 |
| 2021-05-12 | 18.75 | 18.65 | 18.75 | 18.6 | +0.54% | 4 | 700 | 13,050 |
| 2021-05-11 | 18.65 | 18.55 | 18.75 | 18.55 | -1.07% | 7 | 800 | 14,935 |
| 2021-05-10 | 18.65 | 18.75 | 18.75 | 18.65 | -0.27% | 5 | 2,400 | 44,940 |
| 2021-05-07 | 18.7 | 18.8 | 18.9 | 18.7 | 0.00% | 28 | 15,800 | 296,785 |
| 2021-05-06 | 18.85 | 18.8 | 18.85 | 18.65 | +0.27% | 9 | 2,000 | 37,495 |
| 2021-05-05 | 18.75 | 18.75 | 18.9 | 18.65 | +0.27% | 25 | 15,700 | 295,625 |
| 2021-05-04 | 18.7 | 18.7 | 18.8 | 18.5 | 0.00% | 95 | 41,400 | 770,520 |
| 2021-04-30 | 18.65 | 18.7 | 18.7 | 18.6 | +0.27% | 9 | 3,100 | 57,870 |
| 2021-04-29 | 18.8 | 18.65 | 18.8 | 18.65 | -1.06% | 13 | 3,800 | 70,905 |
| 2021-04-28 | 18.7 | 18.85 | 18.85 | 18.7 | +1.07% | 9 | 11,800 | 220,690 |
| 2021-04-27 | 18.8 | 18.65 | 18.9 | 18.65 | -0.80% | 25 | 56,700 | 1,058,630 |
| 2021-04-26 | 18.8 | 18.8 | 18.95 | 18.7 | -0.53% | 35 | 109,700 | 2,055,295 |
| 2021-04-23 | 18.95 | 18.9 | 18.95 | 18.9 | 0.00% | 4 | 3,200 | 60,505 |
| 2021-04-22 | 18.75 | 18.9 | 18.95 | 18.75 | +1.07% | 35 | 18,600 | 351,150 |
| 2021-04-21 | 18.7 | 18.7 | 18.95 | 18.65 | -0.27% | 18 | 11,100 | 208,855 |
| 2021-04-20 | 19 | 18.75 | 19 | 18.65 | -0.53% | 44 | 26,200 | 491,525 |
| 2021-04-19 | 18.9 | 18.85 | 18.95 | 18.85 | 0.00% | 17 | 10,700 | 202,030 |
| 2021-04-16 | 19 | 18.85 | 19 | 18.85 | -0.79% | 57 | 59,400 | 1,122,100 |
| 2021-04-15 | 19.05 | 19 | 19.05 | 18.85 | 0.00% | 16 | 7,900 | 149,790 |
| 2021-04-14 | 19.1 | 19 | 19.25 | 19 | -0.52% | 17 | 5,400 | 103,060 |
| 2021-04-13 | 18.9 | 19.1 | 19.1 | 18.85 | +1.06% | 36 | 23,400 | 443,175 |
| 2021-04-12 | 19 | 18.9 | 19.1 | 18.8 | +0.53% | 137 | 99,600 | 1,886,010 |
| 2021-04-09 | 18.85 | 18.8 | 18.95 | 18.7 | -0.53% | 34 | 10,500 | 197,705 |
| 2021-04-08 | 18.9 | 18.9 | 19 | 18.8 | -0.53% | 26 | 20,000 | 376,720 |
| 2021-04-07 | 19 | 19 | 19 | 18.8 | +0.53% | 22 | 16,000 | 302,615 |
| 2021-04-06 | 19.2 | 18.9 | 19.3 | 18.9 | -0.79% | 33 | 15,100 | 288,580 |
| 2021-04-05 | 18.9 | 19.05 | 19.1 | 18.9 | -0.26% | 16 | 5,800 | 110,270 |
| 2021-04-02 | 19.15 | 19.1 | 19.15 | 18.9 | +1.06% | 14 | 7,500 | 142,470 |
| 2021-04-01 | 18.85 | 18.9 | 19.1 | 18.85 | +0.27% | 18 | 8,400 | 159,295 |
| 2021-03-31 | 18.9 | 18.85 | 19.05 | 18.85 | -0.26% | 22 | 14,400 | 273,415 |
| 2021-03-30 | 19.15 | 18.9 | 19.2 | 18.6 | +0.53% | 63 | 28,200 | 535,355 |
| 2021-03-29 | 18.8 | 18.8 | 19.15 | 18.8 | -1.31% | 40 | 21,000 | 397,025 |
| 2021-03-26 | 18.95 | 19.05 | 19.05 | 18.9 | +1.33% | 16 | 6,400 | 121,665 |
| 2021-03-25 | 18.95 | 18.8 | 19.05 | 18.8 | 0.00% | 23 | 12,900 | 245,110 |
| 2021-03-24 | 19 | 18.8 | 19 | 18.75 | -0.53% | 20 | 7,700 | 145,545 |
| 2021-03-23 | 19.2 | 18.9 | 19.2 | 18.7 | -0.53% | 31 | 57,500 | 1,081,315 |
| 2021-03-22 | 19.05 | 19 | 19.45 | 18.85 | +0.26% | 69 | 212,600 | 4,022,210 |
| 2021-03-19 | 20.05 | 18.95 | 20.05 | 18.9 | -4.77% | 135 | 99,500 | 1,900,775 |
| 2021-03-18 | 19.25 | 19.9 | 20.3 | 19.2 | +2.05% | 131 | 52,500 | 1,045,340 |
| 2021-03-17 | 19.2 | 19.5 | 19.8 | 19.2 | +0.52% | 27 | 7,200 | 140,205 |
| 2021-03-16 | 19.5 | 19.4 | 19.65 | 19.15 | -0.77% | 35 | 12,200 | 236,020 |
| 2021-03-15 | 19.85 | 19.55 | 20.95 | 19.25 | -1.26% | 151 | 104,500 | 2,041,335 |
| 2021-03-12 | 19.8 | 19.8 | 19.8 | 19.5 | +2.06% | 37 | 14,500 | 285,990 |
| 2021-03-11 | 19.65 | 19.4 | 19.8 | 19.3 | -0.51% | 46 | 34,200 | 671,965 |
| 2021-03-10 | 20.1 | 19.5 | 20.1 | 19.1 | -2.50% | 128 | 64,100 | 1,245,710 |
| 2021-03-09 | 20.1 | 20 | 21.4 | 19.55 | -0.25% | 202 | 174,800 | 3,491,595 |
| 2021-03-05 | 18.9 | 20.05 | 20.25 | 18.9 | +5.80% | 185 | 60,100 | 1,186,595 |
| 2021-03-04 | 19.2 | 18.95 | 19.25 | 18.9 | -1.04% | 32 | 15,100 | 286,925 |
| 2021-03-03 | 19.1 | 19.15 | 19.25 | 19 | +0.26% | 43 | 13,500 | 257,555 |
| 2021-03-02 | 18.9 | 19.1 | 19.4 | 18.85 | +0.53% | 40 | 11,200 | 215,010 |
| 2021-03-01 | 19.2 | 19 | 19.4 | 18.95 | -1.55% | 40 | 16,900 | 323,245 |
| 2021-02-26 | 19.5 | 19.3 | 19.5 | 18.9 | -3.02% | 52 | 15,000 | 288,145 |
| 2021-02-25 | 19.95 | 19.9 | 19.95 | 18.75 | -0.75% | 118 | 33,400 | 649,605 |
| 2021-02-24 | 20.25 | 20.05 | 20.3 | 19.6 | -1.72% | 62 | 17,500 | 349,120 |
| 2021-02-22 | 19.85 | 20.4 | 20.6 | 19.25 | +2.00% | 109 | 29,400 | 588,155 |
| 2021-02-20 | 19.4 | 20 | 20.65 | 18.9 | +2.04% | 132 | 46,200 | 925,755 |
| 2021-02-19 | 20.5 | 19.6 | 20.95 | 18.9 | -5.54% | 595 | 290,800 | 5,642,000 |
| 2021-02-18 | 20.8 | 20.75 | 21.2 | 20.4 | -1.19% | 79 | 28,500 | 591,105 |
| 2021-02-17 | 21.65 | 21 | 21.65 | 20.6 | -2.33% | 73 | 20,700 | 436,880 |
| 2021-02-16 | 21.5 | 21.5 | 21.95 | 21.1 | +0.94% | 60 | 16,300 | 349,865 |
| 2021-02-15 | 21.5 | 21.3 | 21.55 | 21.3 | -0.93% | 37 | 12,700 | 272,280 |
| 2021-02-12 | 21.85 | 21.5 | 22 | 20.3 | -1.38% | 144 | 46,000 | 968,155 |
| 2021-02-11 | 22.4 | 21.8 | 22.4 | 21.6 | -2.68% | 33 | 21,500 | 472,615 |
| 2021-02-10 | 22.1 | 22.4 | 28 | 21.25 | +2.28% | 182 | 150,400 | 3,336,030 |
| 2021-02-09 | 22.15 | 21.9 | 22.25 | 21.6 | -0.90% | 50 | 23,400 | 515,860 |
| 2021-02-08 | 21.5 | 22.1 | 22.1 | 21.45 | +3.76% | 71 | 45,200 | 993,395 |
| 2021-02-05 | 21.95 | 21.3 | 22.05 | 21 | -2.96% | 128 | 34,700 | 747,735 |
| 2021-02-04 | 22.1 | 21.95 | 22.25 | 21.5 | +0.69% | 106 | 67,400 | 1,467,250 |
| 2021-02-03 | 22.6 | 21.8 | 22.7 | 21.55 | -3.96% | 163 | 85,500 | 1,883,700 |
| 2021-02-02 | 23.85 | 22.7 | 24.2 | 21.7 | -4.22% | 552 | 363,900 | 8,142,565 |
| 2021-02-01 | 24.3 | 23.7 | 24.65 | 23.45 | -4.05% | 105 | 43,000 | 1,025,710 |
| 2021-01-29 | 25.35 | 24.7 | 26.5 | 24.2 | -2.37% | 297 | 166,700 | 4,202,980 |
| 2021-01-28 | 24 | 25.3 | 25.7 | 23 | +5.42% | 387 | 361,900 | 9,007,075 |
| 2021-01-27 | 21.8 | 24 | 24.5 | 20.9 | +9.59% | 561 | 390,000 | 8,791,780 |
| 2021-01-26 | 22.7 | 21.9 | 23.5 | 20.7 | -4.58% | 652 | 332,700 | 7,142,685 |
| 2021-01-25 | 22.95 | 22.95 | 25 | 22.8 | +1.55% | 724 | 572,100 | 13,612,715 |
| 2021-01-22 | 22.95 | 22.6 | 26.5 | 21.2 | +0.89% | 1216 | 873,700 | 20,919,835 |
| 2021-01-21 | 22.8 | 22.4 | 24 | 20.7 | +0.90% | 1003 | 669,100 | 15,026,780 |
| 2021-01-20 | 18.75 | 22.2 | 22.75 | 18.55 | +18.40% | 1889 | 1,169,200 | 24,651,035 |
| 2021-01-19 | 19.5 | 18.75 | 19.55 | 18.6 | -1.32% | 106 | 80,900 | 1,516,855 |
| 2021-01-18 | 19.05 | 19 | 19.3 | 18.55 | +1.33% | 312 | 318,600 | 6,025,810 |
| 2021-01-15 | 18.5 | 18.75 | 20 | 18.5 | +1.35% | 1401 | 1,189,500 | 22,677,490 |
| 2021-01-14 | 18.6 | 18.5 | 18.6 | 18.3 | +0.82% | 168 | 144,100 | 2,659,445 |
| 2021-01-13 | 18.8 | 18.35 | 19.7 | 18.3 | -2.39% | 627 | 378,800 | 7,156,815 |
| 2021-01-12 | 18.45 | 18.8 | 18.9 | 18.45 | +1.35% | 87 | 240,700 | 4,515,645 |
| 2021-01-11 | 18.85 | 18.55 | 18.85 | 18.3 | -1.85% | 39 | 68,500 | 1,264,260 |
| 2021-01-08 | 18.5 | 18.9 | 19 | 18.3 | +1.89% | 64 | 27,100 | 503,190 |
| 2021-01-06 | 18.4 | 18.55 | 18.85 | 18.35 | -0.54% | 23 | 5,000 | 92,500 |
| 2021-01-05 | 18.3 | 18.65 | 18.65 | 18.2 | +1.08% | 21 | 6,700 | 123,425 |
| 2021-01-04 | 18.5 | 18.45 | 18.5 | 17.95 | 0.00% | 57 | 18,800 | 341,885 |