Казаньоргсинтез (Органический синтез)
KZOSP
14.83 ₽ +1.37% ↑История котировок KZOSP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2016-12-30 | 4.17 | 4.18 | 4.18 | 4.17 | +1.21% | 4 | 4,000 | 16,710 |
| 2016-12-29 | 4.15 | 4.13 | 4.15 | 4.13 | -0.24% | 2 | 2,000 | 8,280 |
| 2016-12-28 | 4.18 | 4.14 | 4.18 | 4.14 | -0.48% | 4 | 4,000 | 16,670 |
| 2016-12-27 | 4.13 | 4.16 | 4.16 | 4.12 | -0.48% | 5 | 5,000 | 20,680 |
| 2016-12-26 | 4.14 | 4.18 | 4.18 | 4.14 | +0.97% | 16 | 50,000 | 208,380 |
| 2016-12-23 | 4.12 | 4.14 | 4.16 | 4.12 | +0.98% | 5 | 15,000 | 62,100 |
| 2016-12-22 | 4.16 | 4.1 | 4.17 | 4.1 | -0.97% | 19 | 193,000 | 792,560 |
| 2016-12-21 | 4.06 | 4.14 | 4.15 | 4.06 | +0.98% | 7 | 7,000 | 28,780 |
| 2016-12-20 | 4.05 | 4.1 | 4.17 | 4.05 | +1.49% | 28 | 44,000 | 181,190 |
| 2016-12-19 | 4.1 | 4.04 | 4.12 | 4.01 | +0.75% | 18 | 36,000 | 146,910 |
| 2016-12-16 | 4.08 | 4.01 | 4.1 | 4.01 | -2.20% | 7 | 29,000 | 116,610 |
| 2016-12-15 | 4.01 | 4.1 | 4.1 | 3.98 | +2.24% | 26 | 31,000 | 125,080 |
| 2016-12-14 | 3.77 | 4.01 | 4.01 | 3.75 | +5.80% | 83 | 252,000 | 979,910 |
| 2016-12-13 | 4.19 | 3.79 | 4.19 | 3.77 | -9.11% | 265 | 2,661,000 | 10,492,380 |
| 2016-12-12 | 4.19 | 4.17 | 4.22 | 4.16 | -1.18% | 19 | 33,000 | 138,320 |
| 2016-12-09 | 4.29 | 4.22 | 4.29 | 4.19 | -1.40% | 35 | 86,000 | 361,820 |
| 2016-12-08 | 4.28 | 4.28 | 4.35 | 4.26 | -0.93% | 21 | 36,000 | 153,860 |
| 2016-12-07 | 4.44 | 4.32 | 4.44 | 4.28 | -2.48% | 23 | 30,000 | 130,420 |
| 2016-12-06 | 4.43 | 4.43 | 4.43 | 4.43 | +0.68% | 2 | 2,000 | 8,860 |
| 2016-12-05 | 4.31 | 4.4 | 4.4 | 4.31 | +2.80% | 24 | 47,000 | 204,720 |
| 2016-12-02 | 4.3 | 4.28 | 4.38 | 4.28 | -0.47% | 16 | 27,000 | 117,220 |
| 2016-12-01 | 4.31 | 4.3 | 4.54 | 4.27 | -0.46% | 24 | 30,000 | 130,500 |
| 2016-11-30 | 4.28 | 4.32 | 4.32 | 4.24 | +1.65% | 9 | 12,000 | 51,220 |
| 2016-11-29 | 4.26 | 4.25 | 4.46 | 4.25 | +1.43% | 23 | 43,000 | 188,880 |
| 2016-11-28 | 4.2 | 4.19 | 4.33 | 4.19 | -0.95% | 26 | 27,000 | 114,350 |
| 2016-11-25 | 4.11 | 4.23 | 4.29 | 4.1 | +1.93% | 33 | 66,000 | 277,980 |
| 2016-11-24 | 4.15 | 4.15 | 4.16 | 4.13 | +1.97% | 12 | 24,000 | 99,460 |
| 2016-11-23 | 4.14 | 4.07 | 4.19 | 4.07 | -1.93% | 24 | 68,000 | 280,020 |
| 2016-11-21 | 4.19 | 4.15 | 4.19 | 4.01 | -2.35% | 24 | 45,000 | 184,480 |
| 2016-11-18 | 4.25 | 4.25 | 4.25 | 4.25 | +0.95% | 2 | 10,000 | 42,500 |
| 2016-11-17 | 4.2 | 4.21 | 4.28 | 4.12 | +0.96% | 23 | 155,000 | 652,410 |
| 2016-11-16 | 4.26 | 4.17 | 4.26 | 4.07 | -1.18% | 44 | 229,000 | 958,810 |
| 2016-11-15 | 4.12 | 4.22 | 4.45 | 4.07 | +1.20% | 85 | 360,000 | 1,543,230 |
| 2016-11-14 | 4 | 4.17 | 4.35 | 4 | +4.25% | 52 | 92,000 | 383,780 |
| 2016-11-11 | 3.91 | 4 | 4 | 3.85 | +1.27% | 44 | 65,000 | 254,480 |
| 2016-11-10 | 3.92 | 3.95 | 3.95 | 3.9 | -0.50% | 10 | 14,000 | 55,070 |
| 2016-11-09 | 3.96 | 3.97 | 3.99 | 3.88 | -1.24% | 45 | 135,000 | 529,620 |
| 2016-11-08 | 4 | 4.02 | 4.02 | 3.95 | +0.75% | 8 | 10,000 | 39,910 |
| 2016-11-07 | 4 | 3.99 | 4.03 | 3.92 | 0.00% | 43 | 126,000 | 497,790 |
| 2016-11-03 | 4.04 | 3.99 | 4.05 | 3.99 | -0.25% | 9 | 19,000 | 76,610 |
| 2016-11-02 | 4.06 | 4 | 4.09 | 4 | 0.00% | 32 | 51,000 | 205,540 |
| 2016-11-01 | 4.11 | 4 | 4.13 | 4 | -2.91% | 20 | 35,000 | 141,500 |
| 2016-10-31 | 4.08 | 4.12 | 4.12 | 4.08 | +1.48% | 2 | 2,000 | 8,200 |
| 2016-10-28 | 4.07 | 4.06 | 4.08 | 3.95 | -0.25% | 43 | 64,000 | 256,920 |
| 2016-10-27 | 4.18 | 4.07 | 4.2 | 4 | -4.01% | 77 | 215,000 | 872,060 |
| 2016-10-26 | 4.25 | 4.24 | 4.25 | 4.18 | -0.93% | 20 | 39,000 | 163,870 |
| 2016-10-25 | 4.37 | 4.28 | 4.44 | 4.22 | -1.15% | 18 | 117,000 | 510,590 |
| 2016-10-24 | 4.33 | 4.33 | 4.37 | 4.31 | +0.70% | 9 | 11,000 | 47,720 |
| 2016-10-21 | 4.25 | 4.3 | 4.3 | 4.25 | 0.00% | 3 | 3,000 | 12,850 |
| 2016-10-20 | 4.28 | 4.3 | 4.3 | 4.28 | +0.23% | 7 | 10,000 | 42,940 |
| 2016-10-19 | 4.23 | 4.29 | 4.29 | 4.21 | +0.94% | 6 | 7,000 | 29,800 |
| 2016-10-18 | 4.25 | 4.25 | 4.25 | 4.22 | 0.00% | 4 | 4,000 | 16,970 |
| 2016-10-17 | 4.25 | 4.25 | 4.25 | 4.25 | +0.24% | 1 | 1,000 | 4,250 |
| 2016-10-14 | 4.3 | 4.24 | 4.33 | 4.23 | -2.08% | 9 | 10,000 | 42,830 |
| 2016-10-12 | 4.33 | 4.33 | 4.33 | 4.33 | -0.69% | 3 | 3,000 | 12,990 |
| 2016-10-11 | 4.23 | 4.36 | 4.48 | 4.23 | +5.06% | 26 | 68,000 | 300,750 |
| 2016-10-10 | 4.15 | 4.15 | 4.15 | 4.15 | +0.24% | 1 | 1,000 | 4,150 |
| 2016-10-07 | 4.14 | 4.14 | 4.14 | 4.14 | -1.90% | 1 | 1,000 | 4,140 |
| 2016-10-06 | 4.14 | 4.22 | 4.22 | 4.14 | +2.43% | 15 | 25,000 | 105,220 |
| 2016-10-05 | 4.17 | 4.12 | 4.17 | 3.25 | -0.24% | 39 | 95,000 | 360,070 |
| 2016-10-04 | 4.24 | 4.13 | 4.24 | 4.13 | -2.36% | 8 | 11,000 | 45,790 |
| 2016-10-03 | 4.23 | 4.23 | 4.23 | 4.23 | 0.00% | 2 | 2,000 | 8,460 |
| 2016-09-30 | 4.2 | 4.23 | 4.23 | 4.17 | -0.94% | 10 | 12,000 | 50,280 |
| 2016-09-29 | 4.24 | 4.27 | 4.27 | 4.24 | +0.71% | 6 | 6,000 | 25,500 |
| 2016-09-27 | 4.24 | 4.24 | 4.24 | 4.24 | 0.00% | 1 | 1,000 | 4,240 |
| 2016-09-26 | 4.2 | 4.24 | 4.24 | 4.2 | +0.95% | 6 | 6,000 | 25,320 |
| 2016-09-22 | 4.2 | 4.2 | 4.2 | 4.2 | +0.48% | 1 | 1,000 | 4,200 |
| 2016-09-21 | 4.2 | 4.18 | 4.21 | 4.13 | -2.79% | 32 | 61,000 | 253,820 |
| 2016-09-20 | 4.23 | 4.3 | 4.3 | 4.16 | +2.14% | 18 | 18,000 | 75,940 |
| 2016-09-19 | 4.43 | 4.21 | 4.43 | 4.17 | -4.10% | 45 | 89,000 | 375,570 |
| 2016-09-16 | 4.4 | 4.39 | 4.45 | 4.39 | +3.78% | 7 | 9,000 | 39,810 |
| 2016-09-15 | 4.4 | 4.23 | 4.54 | 4.23 | -3.86% | 32 | 44,000 | 194,010 |
| 2016-09-14 | 4.32 | 4.4 | 4.4 | 4.32 | +3.04% | 14 | 20,000 | 87,570 |
| 2016-09-13 | 4.28 | 4.27 | 4.28 | 4.27 | -0.47% | 2 | 2,000 | 8,550 |
| 2016-09-12 | 4.26 | 4.29 | 4.35 | 4.26 | +1.18% | 16 | 18,000 | 77,720 |
| 2016-09-08 | 4.31 | 4.24 | 4.33 | 4.24 | -2.08% | 11 | 12,000 | 51,330 |
| 2016-09-07 | 4.28 | 4.33 | 4.33 | 4.28 | +1.88% | 10 | 17,000 | 73,110 |
| 2016-09-06 | 4.1 | 4.25 | 4.7 | 4.1 | +4.94% | 58 | 115,000 | 495,450 |
| 2016-09-05 | 4.15 | 4.05 | 4.15 | 4.05 | -3.11% | 19 | 36,000 | 147,210 |
| 2016-09-02 | 4.18 | 4.18 | 4.18 | 4.18 | +1.21% | 4 | 10,000 | 41,800 |
| 2016-09-01 | 4.21 | 4.13 | 4.21 | 4.12 | -1.43% | 18 | 32,000 | 132,710 |
| 2016-08-31 | 4.19 | 4.19 | 4.23 | 4.18 | +0.72% | 7 | 7,000 | 29,450 |
| 2016-08-30 | 4.19 | 4.16 | 4.19 | 4.16 | -0.95% | 7 | 7,000 | 29,200 |
| 2016-08-29 | 4.3 | 4.2 | 4.3 | 4.16 | -1.41% | 21 | 32,000 | 134,480 |
| 2016-08-26 | 4.28 | 4.26 | 4.28 | 4.24 | -0.23% | 9 | 24,000 | 102,060 |
| 2016-08-25 | 4.36 | 4.27 | 4.37 | 4.27 | -0.47% | 11 | 21,000 | 90,830 |
| 2016-08-24 | 4.3 | 4.29 | 4.35 | 4.29 | 0.00% | 5 | 5,000 | 21,530 |
| 2016-08-22 | 4.34 | 4.29 | 4.34 | 4.29 | -1.15% | 12 | 16,000 | 69,200 |
| 2016-08-19 | 4.32 | 4.34 | 4.34 | 4.27 | 0.00% | 9 | 52,000 | 224,480 |
| 2016-08-18 | 4.34 | 4.34 | 4.34 | 4.34 | +0.70% | 1 | 1,000 | 4,340 |
| 2016-08-16 | 4.32 | 4.31 | 4.35 | 4.31 | -0.92% | 8 | 15,000 | 65,120 |
| 2016-08-15 | 4.37 | 4.35 | 4.43 | 4.32 | +0.93% | 23 | 26,000 | 113,730 |
| 2016-08-12 | 4.31 | 4.31 | 4.36 | 4.25 | 0.00% | 27 | 29,000 | 124,970 |
| 2016-08-11 | 4.32 | 4.31 | 4.32 | 4.31 | -0.92% | 3 | 4,000 | 17,270 |
| 2016-08-10 | 4.36 | 4.35 | 4.36 | 4.35 | +0.69% | 12 | 12,000 | 52,240 |
| 2016-08-05 | 4.31 | 4.32 | 4.32 | 4.3 | -1.14% | 4 | 4,000 | 17,230 |
| 2016-08-04 | 4.31 | 4.37 | 4.37 | 4.31 | +2.34% | 14 | 54,000 | 234,630 |
| 2016-08-03 | 4.27 | 4.27 | 4.27 | 4.27 | 0.00% | 2 | 2,000 | 8,540 |
| 2016-08-02 | 4.32 | 4.27 | 4.32 | 4.27 | -2.29% | 7 | 8,000 | 34,330 |
| 2016-08-01 | 4.36 | 4.37 | 4.37 | 4.36 | +0.69% | 2 | 4,000 | 17,470 |
| 2016-07-29 | 4.37 | 4.34 | 4.37 | 4.29 | +0.70% | 5 | 8,000 | 34,810 |
| 2016-07-27 | 4.31 | 4.31 | 4.32 | 4.31 | +0.94% | 4 | 7,000 | 30,180 |
| 2016-07-26 | 4.28 | 4.27 | 4.29 | 4.27 | 0.00% | 4 | 7,000 | 29,920 |
| 2016-07-25 | 4.15 | 4.27 | 4.27 | 4.11 | +4.15% | 38 | 127,000 | 533,960 |
| 2016-07-22 | 4.14 | 4.1 | 4.15 | 4.1 | -0.24% | 3 | 3,000 | 12,390 |
| 2016-07-21 | 4.1 | 4.11 | 4.11 | 4.1 | +0.74% | 2 | 2,000 | 8,210 |
| 2016-07-20 | 4.14 | 4.08 | 4.14 | 4.08 | +0.49% | 4 | 4,000 | 16,440 |
| 2016-07-19 | 4.04 | 4.06 | 4.06 | 4.02 | +2.78% | 4 | 4,000 | 16,170 |
| 2016-07-18 | 4.03 | 3.95 | 4.03 | 3.95 | -2.95% | 15 | 45,000 | 179,360 |
| 2016-07-14 | 4 | 4.07 | 4.17 | 4 | 0.00% | 8 | 31,000 | 125,360 |
| 2016-07-13 | 4.02 | 4.07 | 4.18 | 4.02 | +0.99% | 10 | 37,000 | 152,450 |
| 2016-07-12 | 4.03 | 4.03 | 4.03 | 4.03 | -0.49% | 2 | 2,000 | 8,060 |
| 2016-07-11 | 4 | 4.05 | 4.09 | 4 | 0.00% | 6 | 12,000 | 48,770 |
| 2016-07-08 | 4.07 | 4.05 | 4.07 | 4.05 | +0.75% | 3 | 13,000 | 52,670 |
| 2016-07-07 | 3.97 | 4.02 | 4.05 | 3.97 | -0.50% | 5 | 25,000 | 100,900 |
| 2016-07-06 | 4.06 | 4.04 | 4.06 | 4.04 | +1.00% | 2 | 5,000 | 20,280 |
| 2016-07-05 | 4.08 | 4 | 4.08 | 3.95 | +0.25% | 10 | 14,000 | 56,370 |
| 2016-07-04 | 4.05 | 3.99 | 4.05 | 3.99 | +1.53% | 9 | 70,000 | 281,850 |
| 2016-07-01 | 4.02 | 3.93 | 4.08 | 3.93 | -1.50% | 8 | 13,000 | 52,150 |
| 2016-06-28 | 3.99 | 3.99 | 3.99 | 3.99 | +0.25% | 1 | 40,000 | 159,600 |
| 2016-06-27 | 4.03 | 3.98 | 4.03 | 3.98 | -0.25% | 2 | 2,000 | 8,010 |
| 2016-06-24 | 3.99 | 3.99 | 3.99 | 3.99 | 0.00% | 1 | 1,000 | 3,990 |
| 2016-06-23 | 3.94 | 3.99 | 3.99 | 3.9 | -0.25% | 3 | 5,000 | 19,720 |
| 2016-06-22 | 4 | 4 | 4 | 4 | +1.52% | 1 | 10,000 | 40,000 |
| 2016-06-21 | 4.05 | 3.94 | 4.05 | 3.87 | -1.50% | 9 | 10,000 | 39,130 |
| 2016-06-20 | 3.98 | 4 | 4 | 3.88 | -1.23% | 6 | 36,000 | 140,630 |
| 2016-06-17 | 4.08 | 4.05 | 4.08 | 4.03 | +1.76% | 4 | 4,000 | 16,240 |
| 2016-06-16 | 4.07 | 3.98 | 4.07 | 3.98 | -1.49% | 6 | 34,000 | 136,410 |
| 2016-06-15 | 4.05 | 4.04 | 4.06 | 4 | +1.25% | 4 | 14,000 | 56,730 |
| 2016-06-14 | 4 | 3.99 | 4 | 3.97 | -0.25% | 6 | 7,000 | 27,930 |
| 2016-06-10 | 4.01 | 4 | 4.01 | 4 | -2.44% | 3 | 11,000 | 44,020 |
| 2016-06-09 | 4.1 | 4.1 | 4.1 | 4.1 | +1.99% | 1 | 1,000 | 4,100 |
| 2016-06-08 | 4.08 | 4.02 | 4.12 | 4.02 | -0.74% | 18 | 67,000 | 271,100 |
| 2016-06-07 | 4 | 4.05 | 4.05 | 4 | +3.32% | 4 | 7,000 | 28,150 |
| 2016-06-06 | 4.15 | 3.92 | 4.15 | 3.92 | -7.11% | 7 | 19,000 | 77,430 |
| 2016-06-03 | 4.2 | 4.22 | 4.22 | 4.2 | +2.93% | 4 | 11,000 | 46,290 |
| 2016-06-02 | 4.06 | 4.1 | 4.1 | 4.06 | +1.74% | 18 | 31,000 | 126,790 |
| 2016-06-01 | 4 | 4.03 | 4.03 | 4 | +2.03% | 4 | 6,000 | 24,050 |
| 2016-05-31 | 4.02 | 3.95 | 4.02 | 3.83 | -2.47% | 13 | 25,000 | 97,220 |
| 2016-05-30 | 4.09 | 4.05 | 4.09 | 3.89 | +0.25% | 20 | 43,000 | 172,410 |
| 2016-05-27 | 4.09 | 4.04 | 4.12 | 4 | -0.98% | 10 | 22,000 | 89,300 |
| 2016-05-26 | 4.03 | 4.08 | 4.08 | 4 | +0.74% | 7 | 12,000 | 48,210 |
| 2016-05-25 | 4.09 | 4.05 | 4.2 | 4.05 | -0.74% | 6 | 8,000 | 32,890 |
| 2016-05-24 | 4.02 | 4.08 | 4.08 | 4 | -0.97% | 3 | 5,000 | 20,100 |
| 2016-05-23 | 4.09 | 4.12 | 4.12 | 4.01 | +0.49% | 9 | 15,000 | 60,890 |
| 2016-05-20 | 4.05 | 4.1 | 4.1 | 4.05 | +1.23% | 4 | 5,000 | 20,440 |
| 2016-05-19 | 4.11 | 4.05 | 4.11 | 4.05 | -2.17% | 2 | 2,000 | 8,160 |
| 2016-05-18 | 4.19 | 4.14 | 4.22 | 4.14 | +0.49% | 4 | 33,000 | 136,840 |
| 2016-05-17 | 4.19 | 4.12 | 4.19 | 4.11 | -0.96% | 8 | 44,000 | 183,940 |
| 2016-05-16 | 4.16 | 4.16 | 4.19 | 4.16 | -0.48% | 8 | 9,000 | 37,540 |
| 2016-05-13 | 4.16 | 4.18 | 4.2 | 4.16 | +0.72% | 3 | 3,000 | 12,540 |
| 2016-05-11 | 4.19 | 4.15 | 4.26 | 4.02 | -5.68% | 69 | 164,000 | 673,500 |
| 2016-05-10 | 4.24 | 4.4 | 4.45 | 4.22 | -2.00% | 17 | 83,000 | 364,440 |
| 2016-05-06 | 4.44 | 4.49 | 4.5 | 4.39 | +1.35% | 25 | 175,000 | 777,570 |
| 2016-05-05 | 4.43 | 4.43 | 4.43 | 4.43 | -0.67% | 1 | 1,000 | 4,430 |
| 2016-05-04 | 4.5 | 4.46 | 4.5 | 4.45 | +0.45% | 6 | 18,000 | 80,300 |
| 2016-04-29 | 4.53 | 4.44 | 4.53 | 4.35 | +0.23% | 23 | 142,000 | 623,600 |
| 2016-04-28 | 4.49 | 4.43 | 4.49 | 4.43 | 0.00% | 3 | 5,000 | 22,390 |
| 2016-04-27 | 4.43 | 4.43 | 4.44 | 4.4 | -0.23% | 24 | 47,000 | 207,230 |
| 2016-04-26 | 4.51 | 4.44 | 4.51 | 4.42 | -1.33% | 28 | 62,000 | 275,890 |
| 2016-04-25 | 4.48 | 4.5 | 4.6 | 4.48 | 0.00% | 10 | 18,000 | 81,300 |
| 2016-04-22 | 4.5 | 4.5 | 4.52 | 4.47 | 0.00% | 21 | 48,000 | 215,590 |
| 2016-04-21 | 4.47 | 4.5 | 4.5 | 4.45 | -0.88% | 10 | 24,000 | 107,410 |
| 2016-04-20 | 4.5 | 4.54 | 4.54 | 4.48 | 0.00% | 18 | 47,000 | 212,430 |
| 2016-04-19 | 4.58 | 4.54 | 4.58 | 4.54 | -0.87% | 4 | 12,000 | 54,560 |
| 2016-04-18 | 4.59 | 4.58 | 4.61 | 4.47 | -0.43% | 18 | 27,000 | 122,670 |
| 2016-04-15 | 4.64 | 4.6 | 4.65 | 4.54 | +0.22% | 8 | 29,000 | 134,270 |
| 2016-04-14 | 4.57 | 4.59 | 4.66 | 4.51 | +3.61% | 18 | 38,000 | 174,740 |
| 2016-04-13 | 4.45 | 4.43 | 4.52 | 4.38 | -0.67% | 28 | 92,000 | 406,650 |
| 2016-04-12 | 4.45 | 4.46 | 4.47 | 4.45 | -0.89% | 19 | 56,000 | 249,570 |
| 2016-04-11 | 4.49 | 4.5 | 4.56 | 4.47 | 0.00% | 17 | 98,000 | 440,590 |
| 2016-04-08 | 4.5 | 4.5 | 4.5 | 4.5 | 0.00% | 2 | 2,000 | 9,000 |
| 2016-04-07 | 4.56 | 4.5 | 4.56 | 4.5 | 0.00% | 4 | 4,000 | 18,060 |
| 2016-04-06 | 4.55 | 4.5 | 4.55 | 4.5 | -1.96% | 21 | 57,000 | 256,640 |
| 2016-04-05 | 4.54 | 4.59 | 4.59 | 4.53 | -0.65% | 3 | 4,000 | 18,190 |
| 2016-04-04 | 4.62 | 4.62 | 4.68 | 4.55 | +0.22% | 25 | 49,000 | 226,200 |
| 2016-04-01 | 4.61 | 4.61 | 4.61 | 4.61 | +0.44% | 1 | 1,000 | 4,610 |
| 2016-03-31 | 4.59 | 4.59 | 4.62 | 4.59 | +1.10% | 9 | 17,000 | 78,130 |
| 2016-03-30 | 4.6 | 4.54 | 4.6 | 4.54 | -0.22% | 6 | 33,000 | 151,590 |
| 2016-03-29 | 4.5 | 4.55 | 4.59 | 4.46 | -1.09% | 19 | 41,000 | 185,200 |
| 2016-03-28 | 4.68 | 4.6 | 4.7 | 4.5 | -1.50% | 28 | 31,000 | 142,940 |
| 2016-03-25 | 4.7 | 4.67 | 4.76 | 4.4 | -0.43% | 44 | 118,000 | 537,410 |
| 2016-03-24 | 4.75 | 4.69 | 4.75 | 4.62 | -0.64% | 12 | 12,000 | 56,080 |
| 2016-03-23 | 4.61 | 4.72 | 4.78 | 4.52 | +0.43% | 41 | 134,000 | 609,210 |
| 2016-03-22 | 4.77 | 4.7 | 4.78 | 4.55 | -1.26% | 34 | 211,000 | 976,690 |
| 2016-03-21 | 4.8 | 4.76 | 4.87 | 4.63 | -2.26% | 21 | 36,000 | 171,920 |
| 2016-03-18 | 4.8 | 4.87 | 4.89 | 4.75 | -0.61% | 20 | 78,000 | 372,430 |
| 2016-03-17 | 4.98 | 4.9 | 4.98 | 4.85 | -1.01% | 9 | 46,000 | 223,400 |
| 2016-03-16 | 4.68 | 4.95 | 5 | 4.65 | +6.68% | 93 | 389,000 | 1,897,860 |
| 2016-03-15 | 4.69 | 4.64 | 4.73 | 4.64 | -1.69% | 21 | 58,000 | 271,390 |
| 2016-03-14 | 4.78 | 4.72 | 4.78 | 4.6 | -1.67% | 16 | 53,000 | 245,960 |
| 2016-03-11 | 4.72 | 4.8 | 4.88 | 4.72 | +1.69% | 16 | 26,000 | 124,820 |
| 2016-03-10 | 4.69 | 4.72 | 4.72 | 4.69 | +1.51% | 4 | 9,000 | 42,320 |
| 2016-03-09 | 4.61 | 4.65 | 4.65 | 4.53 | -0.85% | 12 | 14,000 | 64,420 |
| 2016-03-07 | 4.74 | 4.69 | 4.75 | 4.62 | -1.26% | 11 | 126,000 | 584,500 |
| 2016-03-04 | 4.74 | 4.75 | 4.75 | 4.74 | +0.42% | 2 | 6,000 | 28,490 |
| 2016-03-03 | 4.7 | 4.73 | 4.73 | 4.69 | +2.83% | 7 | 8,000 | 37,740 |
| 2016-03-02 | 4.78 | 4.6 | 4.79 | 4.6 | -1.50% | 8 | 23,000 | 107,180 |
| 2016-03-01 | 4.65 | 4.67 | 4.72 | 4.65 | +1.30% | 3 | 5,000 | 23,340 |
| 2016-02-29 | 4.6 | 4.61 | 4.61 | 4.6 | -1.50% | 2 | 2,000 | 9,210 |
| 2016-02-25 | 4.66 | 4.68 | 4.68 | 4.65 | +0.65% | 5 | 107,000 | 499,380 |
| 2016-02-24 | 4.77 | 4.65 | 4.77 | 4.65 | -2.72% | 16 | 124,000 | 577,720 |
| 2016-02-20 | 4.65 | 4.78 | 4.78 | 4.65 | +2.14% | 3 | 12,000 | 56,060 |
| 2016-02-19 | 4.66 | 4.68 | 4.76 | 4.6 | +1.52% | 15 | 231,000 | 1,069,790 |
| 2016-02-18 | 4.72 | 4.61 | 4.72 | 4.61 | -1.91% | 13 | 90,000 | 416,950 |
| 2016-02-17 | 4.7 | 4.7 | 4.7 | 4.7 | 0.00% | 5 | 9,000 | 42,300 |
| 2016-02-16 | 4.79 | 4.7 | 4.85 | 4.7 | -1.67% | 16 | 55,000 | 263,700 |
| 2016-02-15 | 4.64 | 4.78 | 4.78 | 4.64 | +3.91% | 9 | 9,000 | 42,380 |
| 2016-02-12 | 4.7 | 4.6 | 4.72 | 4.6 | -1.08% | 14 | 178,000 | 821,340 |
| 2016-02-11 | 4.71 | 4.65 | 4.76 | 4.55 | -3.53% | 15 | 213,000 | 996,120 |
| 2016-02-10 | 4.5 | 4.82 | 4.96 | 4.5 | +8.31% | 34 | 224,000 | 1,058,120 |
| 2016-02-08 | 4.48 | 4.45 | 4.49 | 4.45 | -1.11% | 22 | 344,000 | 1,531,810 |
| 2016-02-05 | 4.45 | 4.5 | 4.5 | 4.45 | -0.22% | 3 | 12,000 | 53,500 |
| 2016-02-04 | 4.57 | 4.51 | 4.6 | 4.5 | +1.58% | 19 | 72,000 | 329,960 |
| 2016-02-02 | 4.51 | 4.44 | 4.51 | 4.44 | -1.77% | 18 | 73,000 | 325,770 |
| 2016-02-01 | 4.56 | 4.52 | 4.64 | 4.5 | +2.73% | 33 | 135,000 | 612,260 |
| 2016-01-29 | 4.45 | 4.4 | 4.47 | 4.35 | -2.22% | 27 | 316,000 | 1,389,610 |
| 2016-01-28 | 4.51 | 4.5 | 4.6 | 4.47 | +0.45% | 33 | 165,000 | 750,780 |
| 2016-01-27 | 4.49 | 4.48 | 4.5 | 4.47 | +0.90% | 5 | 9,000 | 40,430 |
| 2016-01-26 | 4.46 | 4.44 | 4.46 | 4.43 | -1.11% | 8 | 28,000 | 124,480 |
| 2016-01-25 | 4.5 | 4.49 | 4.5 | 4.44 | -0.22% | 7 | 15,000 | 67,320 |
| 2016-01-22 | 4.5 | 4.5 | 4.5 | 4.41 | +0.90% | 8 | 39,000 | 174,850 |
| 2016-01-21 | 4.5 | 4.46 | 4.5 | 4.46 | -0.67% | 6 | 53,000 | 238,460 |
| 2016-01-20 | 4.32 | 4.49 | 4.49 | 4.2 | +1.81% | 23 | 38,000 | 165,770 |
| 2016-01-19 | 4.37 | 4.41 | 4.43 | 4.32 | -0.68% | 15 | 42,000 | 184,180 |
| 2016-01-18 | 4.41 | 4.44 | 4.48 | 4.21 | +1.14% | 47 | 643,000 | 2,791,650 |
| 2016-01-15 | 4.49 | 4.39 | 4.55 | 4.36 | +0.69% | 46 | 845,000 | 3,770,730 |
| 2016-01-14 | 4.67 | 4.36 | 4.67 | 4.36 | -6.84% | 32 | 460,000 | 2,044,990 |
| 2016-01-13 | 4.55 | 4.68 | 4.68 | 4.5 | +1.74% | 5 | 5,000 | 22,940 |
| 2016-01-12 | 4.47 | 4.6 | 4.68 | 4.46 | +2.22% | 37 | 218,000 | 1,000,480 |
| 2016-01-11 | 4.47 | 4.5 | 4.51 | 4.47 | +1.81% | 34 | 139,000 | 625,050 |
| 2016-01-06 | 4.4 | 4.42 | 4.42 | 4.4 | -2.86% | 15 | 33,000 | 145,300 |
| 2016-01-05 | 4.49 | 4.55 | 4.55 | 4.47 | +2.48% | 3 | 6,000 | 27,160 |
| 2016-01-04 | 4.35 | 4.44 | 4.5 | 4.35 | 0.00% | 8 | 9,000 | 39,910 |