Красноярскэнергосбыт
KRSB
22.16 ₽ -2.98% ↓История котировок KRSB
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2017-12-29 | 3.43 | 3.43 | 3.43 | 3.43 | 0.00% | 1 | 2,000 | 6,860 |
| 2017-12-28 | 3.43 | 3.43 | 3.43 | 3.43 | -0.87% | 1 | 2,000 | 6,860 |
| 2017-12-27 | 3.43 | 3.46 | 3.46 | 3.26 | -0.86% | 52 | 239,000 | 799,990 |
| 2017-12-26 | 3.47 | 3.49 | 3.49 | 3.47 | +1.16% | 4 | 20,000 | 69,730 |
| 2017-12-25 | 3.43 | 3.45 | 3.46 | 3.43 | +2.07% | 13 | 51,000 | 175,420 |
| 2017-12-22 | 3.42 | 3.38 | 3.43 | 3.36 | 0.00% | 25 | 133,000 | 449,730 |
| 2017-12-21 | 3.4 | 3.38 | 3.43 | 3.34 | -0.59% | 22 | 75,000 | 254,540 |
| 2017-12-20 | 3.43 | 3.4 | 3.43 | 3.39 | 0.00% | 14 | 36,000 | 122,450 |
| 2017-12-19 | 3.49 | 3.4 | 3.49 | 3.4 | -2.58% | 77 | 216,000 | 738,090 |
| 2017-12-18 | 3.48 | 3.49 | 3.49 | 3.4 | +1.16% | 63 | 230,000 | 787,070 |
| 2017-12-15 | 3.53 | 3.45 | 3.53 | 3.4 | -0.86% | 31 | 115,000 | 393,640 |
| 2017-12-14 | 3.53 | 3.48 | 3.53 | 3.41 | +0.29% | 20 | 101,000 | 347,800 |
| 2017-12-13 | 3.47 | 3.47 | 3.47 | 3.47 | -0.29% | 2 | 5,000 | 17,350 |
| 2017-12-12 | 3.48 | 3.48 | 3.48 | 3.48 | -0.85% | 1 | 8,000 | 27,840 |
| 2017-12-11 | 3.51 | 3.51 | 3.51 | 3.51 | -0.28% | 1 | 1,000 | 3,510 |
| 2017-12-08 | 3.52 | 3.52 | 3.52 | 3.52 | +0.57% | 1 | 1,000 | 3,520 |
| 2017-12-07 | 3.5 | 3.5 | 3.5 | 3.5 | 0.00% | 1 | 1,000 | 3,500 |
| 2017-12-06 | 3.5 | 3.5 | 3.5 | 3.5 | -0.57% | 3 | 5,000 | 17,500 |
| 2017-12-05 | 3.48 | 3.52 | 3.52 | 3.46 | -0.56% | 10 | 16,000 | 55,660 |
| 2017-12-04 | 3.52 | 3.54 | 3.54 | 3.5 | -0.56% | 15 | 54,000 | 189,680 |
| 2017-12-01 | 3.57 | 3.56 | 3.57 | 3.52 | -0.56% | 7 | 11,000 | 38,830 |
| 2017-11-30 | 3.53 | 3.58 | 3.6 | 3.52 | -0.56% | 17 | 31,000 | 110,070 |
| 2017-11-29 | 3.6 | 3.6 | 3.6 | 3.6 | -0.55% | 1 | 1,000 | 3,600 |
| 2017-11-28 | 3.62 | 3.62 | 3.62 | 3.62 | -2.16% | 1 | 1,000 | 3,620 |
| 2017-11-27 | 3.7 | 3.7 | 3.7 | 3.7 | +2.78% | 1 | 1,000 | 3,700 |
| 2017-11-21 | 3.6 | 3.6 | 3.6 | 3.6 | 0.00% | 1 | 1,000 | 3,600 |
| 2017-11-16 | 3.65 | 3.6 | 3.7 | 3.6 | -2.44% | 9 | 34,000 | 123,650 |
| 2017-11-15 | 3.6 | 3.69 | 3.69 | 3.6 | -0.27% | 3 | 8,000 | 28,930 |
| 2017-11-14 | 3.7 | 3.7 | 3.7 | 3.65 | 0.00% | 4 | 9,000 | 33,250 |
| 2017-11-13 | 3.7 | 3.7 | 3.72 | 3.6 | +0.54% | 14 | 53,000 | 192,030 |
| 2017-11-10 | 3.58 | 3.68 | 3.68 | 3.58 | +4.84% | 19 | 55,000 | 199,080 |
| 2017-11-09 | 3.55 | 3.51 | 3.57 | 3.5 | -1.68% | 15 | 85,000 | 299,690 |
| 2017-11-08 | 3.47 | 3.57 | 3.57 | 3.46 | +2.00% | 6 | 10,000 | 34,950 |
| 2017-11-07 | 3.5 | 3.5 | 3.5 | 3.5 | -1.13% | 3 | 3,000 | 10,500 |
| 2017-11-01 | 3.54 | 3.54 | 3.55 | 3.54 | +0.28% | 6 | 8,000 | 28,340 |
| 2017-10-31 | 3.45 | 3.53 | 3.53 | 3.43 | +1.44% | 22 | 138,000 | 479,470 |
| 2017-10-30 | 3.43 | 3.48 | 3.48 | 3.43 | +0.58% | 5 | 7,000 | 24,130 |
| 2017-10-27 | 3.48 | 3.46 | 3.5 | 3.43 | -0.29% | 21 | 78,000 | 269,800 |
| 2017-10-26 | 3.41 | 3.47 | 3.47 | 3.41 | +1.46% | 7 | 14,000 | 48,440 |
| 2017-10-25 | 3.43 | 3.42 | 3.45 | 3.42 | -1.16% | 4 | 4,000 | 13,750 |
| 2017-10-24 | 3.46 | 3.46 | 3.46 | 3.46 | +0.87% | 2 | 3,000 | 10,380 |
| 2017-10-23 | 3.42 | 3.43 | 3.46 | 3.42 | 0.00% | 5 | 8,000 | 27,460 |
| 2017-10-20 | 3.46 | 3.43 | 3.46 | 3.43 | -0.58% | 5 | 6,000 | 20,710 |
| 2017-10-19 | 3.43 | 3.45 | 3.45 | 3.4 | -0.29% | 20 | 50,000 | 171,380 |
| 2017-10-18 | 3.43 | 3.46 | 3.46 | 3.43 | 0.00% | 10 | 12,000 | 41,400 |
| 2017-10-17 | 3.45 | 3.46 | 3.47 | 3.4 | -0.29% | 22 | 89,000 | 303,770 |
| 2017-10-16 | 3.47 | 3.47 | 3.47 | 3.44 | 0.00% | 14 | 21,000 | 72,750 |
| 2017-10-13 | 3.47 | 3.47 | 3.47 | 3.47 | -0.29% | 3 | 5,000 | 17,350 |
| 2017-10-12 | 3.45 | 3.48 | 3.48 | 3.45 | +0.58% | 2 | 2,000 | 6,930 |
| 2017-10-10 | 3.43 | 3.46 | 3.46 | 3.42 | +0.87% | 12 | 32,000 | 109,790 |
| 2017-10-09 | 3.45 | 3.43 | 3.46 | 3.43 | -0.58% | 10 | 39,000 | 133,840 |
| 2017-10-06 | 3.46 | 3.45 | 3.47 | 3.45 | -0.29% | 4 | 6,000 | 20,790 |
| 2017-10-05 | 3.45 | 3.46 | 3.47 | 3.45 | 0.00% | 10 | 33,000 | 114,180 |
| 2017-10-04 | 3.47 | 3.46 | 3.47 | 3.42 | 0.00% | 10 | 23,000 | 78,970 |
| 2017-10-03 | 3.44 | 3.46 | 3.48 | 3.44 | 0.00% | 18 | 43,000 | 148,990 |
| 2017-10-02 | 3.46 | 3.46 | 3.46 | 3.42 | -0.86% | 15 | 22,000 | 75,650 |
| 2017-09-29 | 3.48 | 3.49 | 3.49 | 3.48 | +0.58% | 4 | 4,000 | 13,930 |
| 2017-09-27 | 3.5 | 3.47 | 3.5 | 3.42 | -0.57% | 31 | 112,000 | 384,920 |
| 2017-09-26 | 3.44 | 3.49 | 3.49 | 3.4 | -2.24% | 14 | 55,000 | 188,470 |
| 2017-09-25 | 3.43 | 3.57 | 3.57 | 3.42 | +2.00% | 21 | 68,000 | 237,140 |
| 2017-09-22 | 3.4 | 3.5 | 3.5 | 3.4 | +1.45% | 7 | 11,000 | 38,040 |
| 2017-09-20 | 3.44 | 3.45 | 3.45 | 3.44 | +1.47% | 2 | 10,000 | 34,450 |
| 2017-09-19 | 3.45 | 3.4 | 3.45 | 3.4 | -1.45% | 3 | 3,000 | 10,250 |
| 2017-09-18 | 3.45 | 3.45 | 3.45 | 3.4 | -0.58% | 11 | 21,000 | 71,730 |
| 2017-09-15 | 3.47 | 3.47 | 3.47 | 3.47 | +1.17% | 1 | 3,000 | 10,410 |
| 2017-09-14 | 3.46 | 3.43 | 3.46 | 3.43 | -0.87% | 3 | 4,000 | 13,750 |
| 2017-09-13 | 3.42 | 3.46 | 3.5 | 3.4 | -0.86% | 20 | 26,000 | 89,800 |
| 2017-09-12 | 3.47 | 3.49 | 3.49 | 3.47 | -0.29% | 9 | 17,000 | 59,150 |
| 2017-09-11 | 3.5 | 3.5 | 3.51 | 3.46 | 0.00% | 8 | 19,000 | 65,990 |
| 2017-09-08 | 3.48 | 3.5 | 3.5 | 3.46 | +0.86% | 8 | 18,000 | 62,440 |
| 2017-09-06 | 3.47 | 3.47 | 3.48 | 3.47 | -1.14% | 6 | 7,000 | 24,300 |
| 2017-09-04 | 3.51 | 3.51 | 3.51 | 3.51 | -0.85% | 1 | 3,000 | 10,530 |
| 2017-09-01 | 3.55 | 3.54 | 3.59 | 3.49 | 0.00% | 11 | 36,000 | 127,840 |
| 2017-08-31 | 3.53 | 3.54 | 3.54 | 3.53 | +0.57% | 3 | 8,000 | 28,250 |
| 2017-08-29 | 3.5 | 3.52 | 3.52 | 3.5 | +0.28% | 3 | 4,000 | 14,040 |
| 2017-08-28 | 3.51 | 3.51 | 3.51 | 3.5 | -0.57% | 7 | 60,000 | 210,580 |
| 2017-08-24 | 3.53 | 3.53 | 3.53 | 3.53 | +0.86% | 1 | 1,000 | 3,530 |
| 2017-08-23 | 3.5 | 3.5 | 3.57 | 3.5 | +0.57% | 8 | 27,000 | 96,150 |
| 2017-08-22 | 3.5 | 3.48 | 3.5 | 3.48 | +1.16% | 3 | 5,000 | 17,480 |
| 2017-08-21 | 3.48 | 3.44 | 3.5 | 3.44 | -1.15% | 11 | 30,000 | 104,060 |
| 2017-08-18 | 3.45 | 3.48 | 3.48 | 3.44 | +0.87% | 4 | 27,000 | 92,970 |
| 2017-08-17 | 3.5 | 3.45 | 3.5 | 3.45 | 0.00% | 3 | 11,000 | 38,340 |
| 2017-08-16 | 3.49 | 3.45 | 3.5 | 3.45 | -1.15% | 6 | 40,000 | 138,260 |
| 2017-08-15 | 3.49 | 3.49 | 3.49 | 3.46 | -0.29% | 7 | 22,000 | 76,220 |
| 2017-08-14 | 3.5 | 3.5 | 3.5 | 3.5 | +0.86% | 1 | 1,000 | 3,500 |
| 2017-08-11 | 3.55 | 3.47 | 3.55 | 3.41 | -2.25% | 13 | 49,000 | 170,890 |
| 2017-08-10 | 3.52 | 3.55 | 3.58 | 3.52 | -0.84% | 8 | 18,000 | 64,080 |
| 2017-08-09 | 3.56 | 3.58 | 3.58 | 3.56 | +1.99% | 10 | 24,000 | 85,740 |
| 2017-08-08 | 3.5 | 3.51 | 3.57 | 3.5 | +0.86% | 11 | 21,000 | 74,600 |
| 2017-08-07 | 3.53 | 3.48 | 3.54 | 3.48 | +0.29% | 5 | 13,000 | 45,360 |
| 2017-08-04 | 3.47 | 3.47 | 3.47 | 3.47 | -1.42% | 1 | 1,000 | 3,470 |
| 2017-08-03 | 3.42 | 3.52 | 3.52 | 3.42 | +0.57% | 4 | 6,000 | 20,850 |
| 2017-08-02 | 3.47 | 3.5 | 3.5 | 3.47 | +1.45% | 3 | 11,000 | 38,200 |
| 2017-08-01 | 3.42 | 3.45 | 3.45 | 3.42 | 0.00% | 10 | 39,000 | 134,390 |
| 2017-07-31 | 3.4 | 3.45 | 3.45 | 3.37 | +0.29% | 12 | 56,000 | 190,540 |
| 2017-07-28 | 3.44 | 3.44 | 3.44 | 3.44 | 0.00% | 2 | 11,000 | 37,840 |
| 2017-07-27 | 3.41 | 3.44 | 3.49 | 3.41 | +0.88% | 11 | 65,000 | 224,200 |
| 2017-07-26 | 3.42 | 3.41 | 3.42 | 3.41 | 0.00% | 6 | 6,000 | 20,470 |
| 2017-07-25 | 3.4 | 3.41 | 3.41 | 3.35 | 0.00% | 12 | 41,000 | 139,050 |
| 2017-07-24 | 3.41 | 3.41 | 3.41 | 3.41 | -0.29% | 1 | 1,000 | 3,410 |
| 2017-07-21 | 3.38 | 3.42 | 3.42 | 3.33 | -0.29% | 16 | 58,000 | 194,450 |
| 2017-07-20 | 3.43 | 3.43 | 3.43 | 3.43 | +0.29% | 6 | 6,000 | 20,580 |
| 2017-07-19 | 3.41 | 3.42 | 3.42 | 3.4 | +0.29% | 5 | 9,000 | 30,680 |
| 2017-07-18 | 3.41 | 3.41 | 3.41 | 3.41 | 0.00% | 1 | 1,000 | 3,410 |
| 2017-07-17 | 3.35 | 3.41 | 3.44 | 3.35 | -0.58% | 9 | 17,000 | 58,120 |
| 2017-07-14 | 3.42 | 3.43 | 3.44 | 3.34 | +0.59% | 13 | 27,000 | 91,080 |
| 2017-07-13 | 3.44 | 3.41 | 3.44 | 3.41 | -0.58% | 7 | 15,000 | 51,520 |
| 2017-07-12 | 3.4 | 3.43 | 3.43 | 3.4 | 0.00% | 12 | 34,000 | 115,870 |
| 2017-07-11 | 3.44 | 3.43 | 3.44 | 3.43 | 0.00% | 4 | 4,000 | 13,730 |
| 2017-07-10 | 3.36 | 3.43 | 3.45 | 3.36 | -0.58% | 11 | 26,000 | 88,650 |
| 2017-07-07 | 3.38 | 3.45 | 3.45 | 3.38 | +0.58% | 8 | 45,000 | 154,840 |
| 2017-07-06 | 3.46 | 3.43 | 3.46 | 3.4 | -1.15% | 24 | 79,000 | 269,630 |
| 2017-07-05 | 3.46 | 3.47 | 3.48 | 3.46 | +1.46% | 7 | 13,000 | 45,060 |
| 2017-07-04 | 3.42 | 3.42 | 3.5 | 3.4 | -0.58% | 22 | 112,000 | 387,490 |
| 2017-07-03 | 3.4 | 3.44 | 3.44 | 3.4 | +1.47% | 7 | 20,000 | 68,230 |
| 2017-06-30 | 3.47 | 3.39 | 3.47 | 3.37 | -0.59% | 7 | 28,000 | 95,210 |
| 2017-06-29 | 3.47 | 3.41 | 3.47 | 3.41 | -0.87% | 2 | 2,000 | 6,880 |
| 2017-06-28 | 3.39 | 3.44 | 3.44 | 3.38 | +0.58% | 19 | 39,000 | 133,370 |
| 2017-06-27 | 3.48 | 3.42 | 3.5 | 3.39 | -1.72% | 6 | 28,000 | 96,390 |
| 2017-06-26 | 3.48 | 3.48 | 3.48 | 3.48 | +1.46% | 2 | 5,000 | 17,400 |
| 2017-06-23 | 3.38 | 3.43 | 3.46 | 3.38 | +0.29% | 10 | 111,000 | 381,360 |
| 2017-06-22 | 3.34 | 3.42 | 3.42 | 3.34 | -0.29% | 5 | 22,000 | 75,160 |
| 2017-06-21 | 3.35 | 3.43 | 3.44 | 3.34 | +0.29% | 9 | 40,000 | 134,980 |
| 2017-06-20 | 3.41 | 3.42 | 3.42 | 3.41 | +1.79% | 7 | 10,000 | 34,190 |
| 2017-06-19 | 3.39 | 3.36 | 3.4 | 3.35 | +0.30% | 16 | 82,000 | 277,530 |
| 2017-06-16 | 3.37 | 3.35 | 3.38 | 3.35 | 0.00% | 6 | 15,000 | 50,580 |
| 2017-06-15 | 3.43 | 3.35 | 3.43 | 3.3 | -5.10% | 29 | 64,000 | 215,140 |
| 2017-06-14 | 3.51 | 3.53 | 3.55 | 3.42 | -0.84% | 16 | 30,000 | 104,660 |
| 2017-06-13 | 3.57 | 3.56 | 3.59 | 3.51 | -0.28% | 27 | 113,000 | 403,710 |
| 2017-06-09 | 3.65 | 3.57 | 3.7 | 2.53 | -12.50% | 164 | 560,000 | 1,923,600 |
| 2017-06-08 | 4.15 | 4.08 | 4.15 | 4 | +0.25% | 85 | 488,000 | 1,958,770 |
| 2017-06-07 | 4.1 | 4.07 | 4.15 | 4 | -0.49% | 83 | 560,000 | 2,267,540 |
| 2017-06-06 | 4.07 | 4.09 | 4.1 | 4 | +2.25% | 13 | 28,000 | 113,550 |
| 2017-06-05 | 4.01 | 4 | 4.09 | 3.99 | 0.00% | 32 | 89,000 | 356,300 |
| 2017-06-02 | 3.94 | 4 | 4.1 | 3.94 | -1.96% | 23 | 152,000 | 613,880 |
| 2017-06-01 | 4.06 | 4.08 | 4.08 | 4 | +0.49% | 12 | 77,000 | 310,790 |
| 2017-05-31 | 4.14 | 4.06 | 4.2 | 4.06 | -0.98% | 12 | 66,000 | 275,920 |
| 2017-05-30 | 4.16 | 4.1 | 4.16 | 4.1 | -0.49% | 5 | 6,000 | 24,780 |
| 2017-05-29 | 4.1 | 4.12 | 4.15 | 4.06 | +1.48% | 12 | 36,000 | 148,270 |
| 2017-05-26 | 4.1 | 4.06 | 4.12 | 4 | -0.98% | 41 | 166,000 | 672,310 |
| 2017-05-25 | 4.23 | 4.1 | 4.25 | 3.91 | 0.00% | 61 | 303,000 | 1,227,080 |
| 2017-05-24 | 4.3 | 4.1 | 4.33 | 4.1 | -5.09% | 25 | 164,000 | 675,360 |
| 2017-05-23 | 4.19 | 4.32 | 4.32 | 4.19 | +2.13% | 13 | 65,000 | 275,900 |
| 2017-05-19 | 4.08 | 4.23 | 4.23 | 4.08 | +3.68% | 2 | 18,000 | 73,590 |
| 2017-05-17 | 4.14 | 4.08 | 4.23 | 4.08 | -0.49% | 9 | 53,000 | 220,090 |
| 2017-05-16 | 4.24 | 4.1 | 4.24 | 4.05 | -0.97% | 19 | 78,000 | 320,210 |
| 2017-05-15 | 4.1 | 4.14 | 4.16 | 4.1 | +0.49% | 9 | 63,000 | 261,610 |
| 2017-05-12 | 4.1 | 4.12 | 4.2 | 4.1 | -1.20% | 13 | 43,000 | 177,040 |
| 2017-05-11 | 4.11 | 4.17 | 4.17 | 4.1 | -0.24% | 5 | 59,000 | 242,480 |
| 2017-05-10 | 4.18 | 4.18 | 4.18 | 4.18 | +0.24% | 2 | 2,000 | 8,360 |
| 2017-05-04 | 4.05 | 4.17 | 4.17 | 4.05 | +2.21% | 5 | 5,000 | 20,710 |
| 2017-05-03 | 4.12 | 4.08 | 4.12 | 4.06 | -3.55% | 15 | 111,000 | 453,750 |
| 2017-05-02 | 4.22 | 4.23 | 4.23 | 4.15 | +0.71% | 7 | 16,000 | 67,400 |
| 2017-04-28 | 4.18 | 4.2 | 4.2 | 4.18 | +0.72% | 6 | 11,000 | 46,140 |
| 2017-04-27 | 4.1 | 4.17 | 4.18 | 4.1 | +0.72% | 10 | 92,000 | 377,580 |
| 2017-04-26 | 4.21 | 4.14 | 4.25 | 4.14 | -1.66% | 11 | 125,000 | 530,510 |
| 2017-04-25 | 4.17 | 4.21 | 4.21 | 4.17 | +0.96% | 4 | 32,000 | 133,520 |
| 2017-04-24 | 4.17 | 4.17 | 4.2 | 4.08 | -0.24% | 23 | 69,000 | 285,280 |
| 2017-04-21 | 3.81 | 4.18 | 4.22 | 3.8 | +8.01% | 45 | 198,000 | 805,690 |
| 2017-04-20 | 3.91 | 3.87 | 4 | 3.87 | -0.77% | 11 | 22,000 | 87,270 |
| 2017-04-19 | 3.8 | 3.9 | 3.9 | 3.8 | +1.83% | 2 | 2,000 | 7,700 |
| 2017-04-18 | 3.83 | 3.83 | 3.83 | 3.83 | -0.52% | 1 | 1,000 | 3,830 |
| 2017-04-17 | 3.91 | 3.85 | 3.91 | 3.81 | +0.26% | 3 | 3,000 | 11,570 |
| 2017-04-14 | 3.85 | 3.84 | 3.85 | 3.84 | +0.52% | 2 | 4,000 | 15,370 |
| 2017-04-12 | 3.95 | 3.82 | 3.95 | 3.82 | 0.00% | 2 | 2,000 | 7,770 |
| 2017-04-11 | 3.82 | 3.82 | 3.82 | 3.82 | +0.26% | 2 | 2,000 | 7,640 |
| 2017-04-10 | 3.87 | 3.81 | 3.87 | 3.81 | -4.27% | 3 | 3,000 | 11,500 |
| 2017-04-07 | 3.98 | 3.98 | 3.98 | 3.98 | +0.51% | 1 | 14,000 | 55,720 |
| 2017-04-06 | 3.96 | 3.96 | 3.96 | 3.96 | +1.54% | 1 | 3,000 | 11,880 |
| 2017-04-05 | 4.01 | 3.9 | 4.02 | 3.9 | +1.56% | 4 | 22,000 | 86,030 |
| 2017-04-04 | 3.94 | 3.84 | 4 | 3.84 | +0.79% | 7 | 16,000 | 63,410 |
| 2017-04-03 | 3.81 | 3.81 | 3.81 | 3.81 | -1.55% | 1 | 1,000 | 3,810 |
| 2017-03-31 | 3.88 | 3.87 | 3.88 | 3.87 | +0.52% | 2 | 5,000 | 19,370 |
| 2017-03-30 | 3.85 | 3.85 | 3.85 | 3.85 | 0.00% | 1 | 4,000 | 15,400 |
| 2017-03-28 | 3.85 | 3.85 | 3.85 | 3.85 | -0.77% | 2 | 4,000 | 15,400 |
| 2017-03-27 | 3.99 | 3.88 | 4 | 3.85 | -3.24% | 10 | 10,000 | 39,110 |
| 2017-03-24 | 4 | 4.01 | 4.01 | 4 | +0.50% | 6 | 43,000 | 172,020 |
| 2017-03-22 | 3.81 | 3.99 | 3.99 | 3.81 | +1.53% | 8 | 11,000 | 43,520 |
| 2017-03-20 | 3.77 | 3.93 | 3.93 | 3.77 | -0.25% | 10 | 19,000 | 73,530 |
| 2017-03-17 | 3.94 | 3.94 | 3.94 | 3.94 | +3.14% | 1 | 1,000 | 3,940 |
| 2017-03-13 | 4 | 3.82 | 4 | 3.82 | 0.00% | 6 | 13,000 | 50,100 |
| 2017-03-10 | 3.8 | 3.82 | 3.82 | 3.74 | +0.79% | 5 | 11,000 | 41,850 |
| 2017-03-09 | 3.79 | 3.79 | 3.79 | 3.65 | -0.26% | 10 | 30,000 | 111,280 |
| 2017-03-07 | 3.88 | 3.8 | 3.88 | 3.8 | -1.04% | 5 | 11,000 | 41,990 |
| 2017-03-06 | 3.84 | 3.84 | 3.84 | 3.84 | +2.40% | 1 | 1,000 | 3,840 |
| 2017-03-03 | 3.86 | 3.75 | 3.97 | 3.71 | -3.85% | 20 | 53,000 | 201,110 |
| 2017-03-02 | 3.9 | 3.9 | 3.9 | 3.9 | 0.00% | 4 | 6,000 | 23,400 |
| 2017-03-01 | 3.9 | 3.9 | 3.9 | 3.9 | 0.00% | 2 | 6,000 | 23,400 |
| 2017-02-28 | 3.82 | 3.9 | 3.97 | 3.77 | +0.52% | 21 | 42,000 | 161,800 |
| 2017-02-27 | 3.99 | 3.88 | 4 | 3.88 | -2.51% | 19 | 34,000 | 133,900 |
| 2017-02-24 | 4.1 | 3.98 | 4.1 | 3.98 | -0.50% | 3 | 4,000 | 16,090 |
| 2017-02-22 | 3.98 | 4 | 4.1 | 3.98 | +0.50% | 15 | 30,000 | 121,310 |
| 2017-02-20 | 3.98 | 3.98 | 3.98 | 3.98 | -1.97% | 4 | 16,000 | 63,680 |
| 2017-02-17 | 4.06 | 4.06 | 4.06 | 4.06 | +1.50% | 1 | 1,000 | 4,060 |
| 2017-02-16 | 4.06 | 4 | 4.08 | 4 | -0.50% | 4 | 8,000 | 32,290 |
| 2017-02-15 | 4.01 | 4.02 | 4.03 | 3.9 | -0.74% | 13 | 39,000 | 155,300 |
| 2017-02-14 | 4.08 | 4.05 | 4.1 | 4.05 | 0.00% | 11 | 38,000 | 154,620 |
| 2017-02-13 | 4.04 | 4.05 | 4.05 | 4.04 | 0.00% | 2 | 2,000 | 8,090 |
| 2017-02-10 | 3.95 | 4.05 | 4.05 | 3.95 | +1.25% | 6 | 12,000 | 47,870 |
| 2017-02-09 | 4.03 | 4 | 4.03 | 4 | -0.74% | 4 | 15,000 | 60,090 |
| 2017-02-08 | 4.04 | 4.03 | 4.04 | 4.03 | -0.98% | 2 | 3,000 | 12,100 |
| 2017-02-07 | 4.08 | 4.07 | 4.1 | 4 | +1.75% | 20 | 134,000 | 539,670 |
| 2017-02-06 | 4.02 | 4 | 4.02 | 4 | -1.72% | 9 | 53,000 | 212,200 |
| 2017-02-03 | 4.07 | 4.07 | 4.07 | 4.07 | +0.99% | 1 | 1,000 | 4,070 |
| 2017-02-02 | 4.03 | 4.03 | 4.03 | 4.03 | -2.42% | 3 | 3,000 | 12,090 |
| 2017-02-01 | 4.07 | 4.13 | 4.13 | 4.07 | +2.74% | 6 | 16,000 | 65,220 |
| 2017-01-31 | 4 | 4.02 | 4.07 | 4 | -0.99% | 7 | 13,000 | 52,420 |
| 2017-01-30 | 3.99 | 4.06 | 4.06 | 3.96 | +1.75% | 15 | 35,000 | 139,870 |
| 2017-01-26 | 4 | 3.99 | 4 | 3.99 | -0.25% | 9 | 36,000 | 143,900 |
| 2017-01-25 | 4 | 4 | 4.07 | 3.99 | 0.00% | 16 | 60,000 | 240,210 |
| 2017-01-24 | 3.99 | 4 | 4 | 3.99 | -1.48% | 3 | 9,000 | 35,990 |
| 2017-01-23 | 4.07 | 4.06 | 4.17 | 3.92 | -1.93% | 29 | 100,000 | 400,280 |
| 2017-01-20 | 4.23 | 4.14 | 4.23 | 4.11 | +0.24% | 8 | 12,000 | 49,670 |
| 2017-01-19 | 4.2 | 4.13 | 4.2 | 4.13 | -0.72% | 12 | 32,000 | 132,940 |
| 2017-01-18 | 4.15 | 4.16 | 4.26 | 4.09 | -2.35% | 42 | 158,000 | 661,470 |
| 2017-01-17 | 4.33 | 4.26 | 4.33 | 4.12 | -4.70% | 57 | 178,000 | 756,290 |
| 2017-01-16 | 4.28 | 4.47 | 4.65 | 4.27 | +0.90% | 113 | 333,000 | 1,474,460 |
| 2017-01-13 | 4.03 | 4.43 | 4.9 | 4.03 | +11.59% | 361 | 1,284,000 | 5,909,610 |
| 2017-01-12 | 4.01 | 3.97 | 4.01 | 3.96 | -0.75% | 16 | 55,000 | 219,700 |
| 2017-01-11 | 3.99 | 4 | 4.09 | 3.96 | +2.30% | 20 | 147,000 | 599,080 |
| 2017-01-10 | 3.95 | 3.91 | 4 | 3.9 | -0.51% | 26 | 249,000 | 993,040 |
| 2017-01-09 | 3.84 | 3.93 | 3.93 | 3.8 | +0.77% | 18 | 47,000 | 181,290 |
| 2017-01-06 | 3.92 | 3.9 | 3.92 | 3.9 | -5.57% | 8 | 37,000 | 144,490 |
| 2017-01-04 | 3.98 | 4.13 | 4.14 | 3.98 | +3.25% | 35 | 125,000 | 503,960 |
| 2017-01-03 | 3.8 | 4 | 4.01 | 3.8 | 0.00% | 40 | 328,000 | 1,305,110 |