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) |
|---|---|---|---|---|---|---|---|---|
| 2017-12-29 | 7.93 | 8.68 | 8.72 | 7.93 | +8.50% | 95 | 123,000 | 1,043,480 |
| 2017-12-28 | 8.94 | 8 | 9.49 | 7.85 | -7.51% | 360 | 751,000 | 6,393,470 |
| 2017-12-27 | 8.25 | 8.65 | 11.4 | 8 | +6.13% | 874 | 3,188,000 | 31,862,570 |
| 2017-12-26 | 8.17 | 8.15 | 10.34 | 7.95 | +5.43% | 538 | 1,372,000 | 12,045,140 |
| 2017-12-25 | 8.03 | 7.73 | 8.08 | 7.4 | -5.04% | 125 | 281,000 | 2,176,810 |
| 2017-12-22 | 8.3 | 8.14 | 8.71 | 8 | -3.10% | 64 | 128,000 | 1,040,460 |
| 2017-12-21 | 8.23 | 8.4 | 8.85 | 7.82 | +3.70% | 161 | 295,000 | 2,453,780 |
| 2017-12-20 | 8.13 | 8.1 | 8.45 | 7.55 | -5.37% | 230 | 496,000 | 3,968,790 |
| 2017-12-19 | 10 | 8.56 | 11.94 | 8.18 | -15.25% | 561 | 1,148,000 | 11,082,520 |
| 2017-12-18 | 10.5 | 10.1 | 10.95 | 9.75 | -0.39% | 149 | 325,000 | 3,325,590 |
| 2017-12-15 | 9.29 | 10.14 | 10.43 | 9.29 | +6.18% | 48 | 132,000 | 1,324,000 |
| 2017-12-14 | 9.5 | 9.55 | 10.69 | 8.9 | -2.45% | 224 | 500,000 | 4,898,330 |
| 2017-12-13 | 11.25 | 9.79 | 11.25 | 9.32 | -13.90% | 307 | 670,000 | 6,771,260 |
| 2017-12-12 | 12.76 | 11.37 | 13.35 | 10.86 | -9.19% | 218 | 405,000 | 4,831,140 |
| 2017-12-11 | 12.51 | 12.52 | 14.48 | 12.51 | -2.57% | 199 | 412,000 | 5,344,650 |
| 2017-12-08 | 15.9 | 12.85 | 16.4 | 12.55 | -18.15% | 572 | 1,440,000 | 20,382,430 |
| 2017-12-07 | 12.34 | 15.7 | 15.7 | 12.25 | +39.93% | 778 | 2,199,000 | 32,196,390 |
| 2017-12-06 | 8.1 | 11.22 | 11.22 | 8.1 | +40.25% | 544 | 1,433,000 | 14,415,130 |
| 2017-12-05 | 7.61 | 8 | 9.68 | 7.16 | +15.61% | 755 | 2,953,000 | 26,795,650 |
| 2017-12-04 | 5.18 | 6.92 | 6.92 | 5.07 | +41.22% | 202 | 1,333,000 | 9,056,080 |
| 2017-12-01 | 4.92 | 4.9 | 5.5 | 4.9 | -2.00% | 28 | 69,000 | 362,990 |
| 2017-11-30 | 5.02 | 5 | 5.09 | 4.83 | +0.20% | 25 | 72,000 | 358,750 |
| 2017-11-29 | 4.9 | 4.99 | 5.5 | 4.9 | +3.53% | 39 | 290,000 | 1,547,570 |
| 2017-11-28 | 4.71 | 4.82 | 5.15 | 4.59 | +5.70% | 104 | 461,000 | 2,282,280 |
| 2017-11-27 | 4.5 | 4.56 | 4.73 | 4.5 | +1.33% | 33 | 58,000 | 269,310 |
| 2017-11-24 | 4.45 | 4.5 | 4.5 | 4.4 | +2.74% | 21 | 108,000 | 483,080 |
| 2017-11-23 | 4.4 | 4.38 | 4.4 | 4.38 | +0.69% | 2 | 2,000 | 8,780 |
| 2017-11-21 | 4.35 | 4.35 | 4.35 | 4.35 | -1.14% | 1 | 1,000 | 4,350 |
| 2017-11-20 | 4.44 | 4.4 | 4.44 | 4.35 | -0.90% | 8 | 13,000 | 56,880 |
| 2017-11-17 | 4.37 | 4.44 | 4.44 | 4.37 | +1.14% | 4 | 4,000 | 17,660 |
| 2017-11-16 | 4.36 | 4.39 | 4.39 | 4.3 | -1.35% | 14 | 47,000 | 203,130 |
| 2017-11-13 | 4.35 | 4.45 | 4.45 | 4.35 | +2.30% | 9 | 13,000 | 57,190 |
| 2017-11-10 | 4.35 | 4.35 | 4.35 | 4.35 | -2.90% | 1 | 1,000 | 4,350 |
| 2017-11-09 | 4.46 | 4.48 | 4.48 | 4.46 | 0.00% | 5 | 5,000 | 22,330 |
| 2017-11-08 | 4.47 | 4.48 | 4.48 | 4.47 | -0.22% | 3 | 7,000 | 31,330 |
| 2017-11-07 | 4.32 | 4.49 | 4.49 | 4.32 | +3.70% | 10 | 23,000 | 101,120 |
| 2017-11-03 | 4.36 | 4.33 | 4.36 | 4.33 | -1.81% | 7 | 16,000 | 69,480 |
| 2017-11-02 | 4.35 | 4.41 | 4.42 | 4.34 | -2.00% | 12 | 24,000 | 105,460 |
| 2017-11-01 | 4.5 | 4.5 | 4.5 | 4.5 | +1.58% | 6 | 32,000 | 144,000 |
| 2017-10-31 | 4.5 | 4.43 | 4.5 | 4.43 | -1.56% | 4 | 18,000 | 80,870 |
| 2017-10-30 | 4.48 | 4.5 | 4.5 | 4.48 | +1.81% | 12 | 63,000 | 283,410 |
| 2017-10-27 | 4.33 | 4.42 | 4.49 | 4.29 | +2.31% | 36 | 123,000 | 544,150 |
| 2017-10-25 | 4.33 | 4.32 | 4.33 | 4.32 | -1.37% | 2 | 2,000 | 8,650 |
| 2017-10-19 | 4.47 | 4.38 | 4.47 | 4.38 | +1.15% | 5 | 10,000 | 44,030 |
| 2017-10-18 | 4.35 | 4.33 | 4.35 | 4.33 | -0.46% | 3 | 3,000 | 13,010 |
| 2017-10-17 | 4.35 | 4.35 | 4.35 | 4.35 | -1.81% | 1 | 1,000 | 4,350 |
| 2017-10-16 | 4.33 | 4.43 | 4.46 | 4.33 | +0.68% | 7 | 7,000 | 30,990 |
| 2017-10-13 | 4.4 | 4.4 | 4.4 | 4.4 | +1.62% | 3 | 3,000 | 13,200 |
| 2017-10-12 | 4.47 | 4.33 | 4.47 | 4.33 | +0.23% | 5 | 5,000 | 21,980 |
| 2017-10-11 | 4.38 | 4.32 | 4.43 | 4.32 | -0.92% | 11 | 49,000 | 212,450 |
| 2017-10-10 | 4.4 | 4.36 | 4.4 | 4.35 | -0.91% | 9 | 19,000 | 82,990 |
| 2017-10-09 | 4.3 | 4.4 | 4.45 | 4.3 | +2.56% | 14 | 27,000 | 117,900 |
| 2017-10-06 | 4.39 | 4.29 | 4.4 | 4.25 | -1.38% | 15 | 38,000 | 163,250 |
| 2017-10-05 | 4.31 | 4.35 | 4.35 | 4.31 | -1.14% | 4 | 8,000 | 34,750 |
| 2017-10-04 | 4.37 | 4.4 | 4.4 | 4.37 | +2.33% | 9 | 10,000 | 43,830 |
| 2017-10-03 | 4.38 | 4.3 | 4.39 | 4.24 | -1.83% | 10 | 16,000 | 68,400 |
| 2017-10-02 | 4.37 | 4.38 | 4.38 | 4.37 | +0.23% | 6 | 6,000 | 26,260 |
| 2017-09-29 | 4.25 | 4.37 | 4.38 | 4.25 | +1.16% | 11 | 15,000 | 64,970 |
| 2017-09-28 | 4.32 | 4.32 | 4.38 | 4.27 | +0.47% | 15 | 50,000 | 215,180 |
| 2017-09-27 | 4.29 | 4.3 | 4.3 | 4.29 | 0.00% | 2 | 4,000 | 17,190 |
| 2017-09-26 | 4.31 | 4.3 | 4.32 | 4.29 | +0.70% | 9 | 43,000 | 184,890 |
| 2017-09-25 | 4.28 | 4.27 | 4.28 | 4.27 | -0.70% | 3 | 3,000 | 12,820 |
| 2017-09-21 | 4.3 | 4.3 | 4.3 | 4.3 | +0.70% | 3 | 3,000 | 12,900 |
| 2017-09-18 | 4.27 | 4.27 | 4.27 | 4.27 | 0.00% | 1 | 1,000 | 4,270 |
| 2017-09-15 | 4.22 | 4.27 | 4.27 | 4.22 | +0.47% | 4 | 9,000 | 38,200 |
| 2017-09-14 | 4.25 | 4.25 | 4.34 | 4.22 | +0.24% | 35 | 94,000 | 401,080 |
| 2017-09-13 | 4.24 | 4.24 | 4.25 | 4.24 | +0.24% | 5 | 10,000 | 42,420 |
| 2017-09-12 | 4.23 | 4.23 | 4.26 | 4.23 | 0.00% | 16 | 44,000 | 186,500 |
| 2017-09-11 | 4.31 | 4.23 | 4.38 | 4.23 | -3.42% | 23 | 45,000 | 192,630 |
| 2017-09-08 | 4.42 | 4.38 | 4.42 | 4.37 | -0.23% | 6 | 14,000 | 61,410 |
| 2017-09-07 | 4.4 | 4.39 | 4.42 | 4.39 | +0.92% | 4 | 9,000 | 39,560 |
| 2017-09-06 | 4.49 | 4.35 | 4.49 | 4.33 | -2.03% | 15 | 46,000 | 200,180 |
| 2017-09-05 | 4.39 | 4.44 | 4.44 | 4.39 | +1.14% | 4 | 9,000 | 39,560 |
| 2017-09-04 | 4.35 | 4.39 | 4.39 | 4.35 | -0.23% | 9 | 27,000 | 118,060 |
| 2017-09-01 | 4.5 | 4.4 | 4.59 | 4.34 | -1.12% | 6 | 14,000 | 61,830 |
| 2017-08-31 | 4.36 | 4.45 | 4.45 | 4.36 | +3.25% | 23 | 102,000 | 452,170 |
| 2017-08-30 | 4.28 | 4.31 | 4.31 | 4.28 | +0.70% | 3 | 3,000 | 12,870 |
| 2017-08-29 | 4.33 | 4.28 | 4.34 | 4.28 | +0.23% | 7 | 15,000 | 64,450 |
| 2017-08-28 | 4.34 | 4.27 | 4.34 | 4.27 | -2.29% | 6 | 12,000 | 51,330 |
| 2017-08-25 | 4.22 | 4.37 | 4.37 | 4.05 | +0.69% | 22 | 46,000 | 197,520 |
| 2017-08-24 | 4.3 | 4.34 | 4.36 | 4.3 | +1.64% | 13 | 24,000 | 104,240 |
| 2017-08-23 | 4.3 | 4.27 | 4.37 | 4.27 | -1.16% | 17 | 24,000 | 104,030 |
| 2017-08-22 | 4.28 | 4.32 | 4.32 | 4.28 | +0.93% | 18 | 27,000 | 116,150 |
| 2017-08-21 | 4.29 | 4.28 | 4.29 | 4.28 | +2.64% | 4 | 5,000 | 21,430 |
| 2017-08-18 | 4.25 | 4.17 | 4.25 | 4.17 | -0.71% | 2 | 2,000 | 8,420 |
| 2017-08-16 | 4.21 | 4.2 | 4.21 | 4.2 | -1.87% | 2 | 6,000 | 25,210 |
| 2017-08-15 | 4.25 | 4.28 | 4.28 | 4.22 | -0.23% | 4 | 12,000 | 50,950 |
| 2017-08-14 | 4.25 | 4.29 | 4.29 | 4.25 | +1.18% | 5 | 7,000 | 29,920 |
| 2017-08-10 | 4.21 | 4.24 | 4.24 | 4.21 | +0.71% | 2 | 3,000 | 12,690 |
| 2017-08-09 | 4.24 | 4.21 | 4.24 | 4.21 | +0.48% | 4 | 6,000 | 25,410 |
| 2017-08-08 | 4.24 | 4.19 | 4.25 | 4.19 | -0.24% | 14 | 39,000 | 163,900 |
| 2017-08-07 | 4.21 | 4.2 | 4.23 | 4.2 | -0.24% | 3 | 10,000 | 42,110 |
| 2017-08-04 | 4.19 | 4.21 | 4.21 | 4.03 | +0.24% | 14 | 21,000 | 86,610 |
| 2017-08-02 | 4.2 | 4.2 | 4.2 | 4.2 | 0.00% | 1 | 3,000 | 12,600 |
| 2017-08-01 | 4.22 | 4.2 | 4.23 | 4.2 | +0.24% | 8 | 19,000 | 80,120 |
| 2017-07-31 | 4.2 | 4.19 | 4.2 | 4.19 | 0.00% | 6 | 7,000 | 29,340 |
| 2017-07-28 | 4.17 | 4.19 | 4.25 | 4.17 | +0.96% | 24 | 75,000 | 314,720 |
| 2017-07-27 | 4.16 | 4.15 | 4.18 | 4.15 | -0.24% | 5 | 6,000 | 24,960 |
| 2017-07-26 | 4.1 | 4.16 | 4.16 | 4.1 | +1.46% | 8 | 8,000 | 33,080 |
| 2017-07-25 | 4.07 | 4.1 | 4.1 | 4.07 | +0.74% | 8 | 9,000 | 36,770 |
| 2017-07-24 | 4 | 4.07 | 4.1 | 3.97 | +1.75% | 7 | 7,000 | 28,350 |
| 2017-07-21 | 3.99 | 4 | 4 | 3.95 | +1.78% | 11 | 35,000 | 138,830 |
| 2017-07-20 | 4.05 | 3.93 | 4.05 | 3.93 | -2.96% | 65 | 259,000 | 1,031,960 |
| 2017-07-19 | 4.06 | 4.05 | 4.06 | 4.05 | -1.70% | 22 | 111,000 | 449,560 |
| 2017-07-18 | 4.05 | 4.12 | 4.17 | 4.05 | +0.49% | 4 | 4,000 | 16,470 |
| 2017-07-17 | 4.09 | 4.1 | 4.19 | 4.09 | +0.24% | 27 | 65,000 | 267,690 |
| 2017-07-14 | 4.1 | 4.09 | 4.11 | 4 | +2.25% | 20 | 67,000 | 269,290 |
| 2017-07-13 | 4.16 | 4 | 4.16 | 4 | -2.91% | 42 | 218,000 | 877,500 |
| 2017-07-12 | 4.16 | 4.12 | 4.23 | 4 | -3.96% | 77 | 461,000 | 1,880,620 |
| 2017-07-11 | 4.32 | 4.29 | 4.32 | 4.26 | +2.14% | 3 | 3,000 | 12,870 |
| 2017-07-10 | 4.34 | 4.2 | 4.34 | 4.2 | -0.94% | 16 | 30,000 | 126,960 |
| 2017-07-07 | 4.24 | 4.24 | 4.24 | 4.24 | -0.70% | 2 | 4,000 | 16,960 |
| 2017-07-04 | 4.27 | 4.27 | 4.27 | 4.27 | +0.47% | 1 | 2,000 | 8,540 |
| 2017-07-03 | 4.26 | 4.25 | 4.26 | 4.25 | -0.23% | 2 | 2,000 | 8,510 |
| 2017-06-30 | 4.35 | 4.26 | 4.35 | 4.26 | -2.29% | 4 | 21,000 | 90,880 |
| 2017-06-29 | 4.36 | 4.36 | 4.36 | 4.29 | +1.40% | 6 | 7,000 | 30,380 |
| 2017-06-28 | 4.24 | 4.3 | 4.3 | 4.21 | +3.12% | 7 | 7,000 | 29,770 |
| 2017-06-27 | 4.17 | 4.17 | 4.17 | 4.17 | -0.24% | 1 | 1,000 | 4,170 |
| 2017-06-26 | 4.13 | 4.18 | 4.18 | 4.11 | -0.48% | 8 | 10,000 | 41,390 |
| 2017-06-23 | 4.24 | 4.2 | 4.26 | 4.2 | 0.00% | 14 | 49,000 | 207,860 |
| 2017-06-22 | 4.2 | 4.2 | 4.2 | 4.2 | +1.45% | 2 | 2,000 | 8,400 |
| 2017-06-21 | 4.14 | 4.14 | 4.14 | 4.13 | -1.43% | 7 | 25,000 | 103,410 |
| 2017-06-19 | 4.19 | 4.2 | 4.24 | 4.19 | +0.24% | 4 | 4,000 | 16,830 |
| 2017-06-16 | 4.22 | 4.19 | 4.22 | 4.19 | +3.71% | 2 | 2,000 | 8,410 |
| 2017-06-15 | 4.18 | 4.04 | 4.22 | 4.04 | -3.12% | 28 | 60,000 | 245,890 |
| 2017-06-14 | 4.22 | 4.17 | 4.22 | 4.17 | -0.48% | 10 | 28,000 | 117,660 |
| 2017-06-13 | 4.2 | 4.19 | 4.2 | 4.19 | -1.41% | 3 | 4,000 | 16,770 |
| 2017-06-07 | 4.16 | 4.25 | 4.25 | 4.16 | +1.19% | 5 | 14,000 | 59,320 |
| 2017-06-05 | 4.2 | 4.2 | 4.2 | 4.2 | 0.00% | 1 | 1,000 | 4,200 |
| 2017-06-01 | 4.3 | 4.2 | 4.3 | 4.2 | 0.00% | 7 | 13,000 | 55,140 |
| 2017-05-31 | 4.2 | 4.2 | 4.22 | 4.2 | -0.47% | 16 | 31,000 | 130,670 |
| 2017-05-30 | 4.22 | 4.22 | 4.22 | 4.22 | -1.63% | 2 | 2,000 | 8,440 |
| 2017-05-29 | 4.35 | 4.29 | 4.36 | 4.29 | -0.23% | 7 | 9,000 | 38,930 |
| 2017-05-26 | 4.27 | 4.3 | 4.3 | 4.2 | 0.00% | 12 | 21,000 | 89,810 |
| 2017-05-25 | 4.2 | 4.3 | 4.3 | 4.19 | +2.38% | 15 | 202,000 | 862,920 |
| 2017-05-24 | 4.34 | 4.2 | 4.34 | 4.2 | -2.10% | 6 | 15,000 | 63,220 |
| 2017-05-22 | 4.3 | 4.29 | 4.31 | 4.29 | +2.14% | 3 | 3,000 | 12,900 |
| 2017-05-19 | 4.21 | 4.2 | 4.21 | 4.2 | +0.72% | 3 | 3,000 | 12,610 |
| 2017-05-18 | 4.27 | 4.17 | 4.37 | 4.17 | -0.24% | 18 | 22,000 | 93,890 |
| 2017-05-17 | 4.18 | 4.18 | 4.18 | 4.18 | -1.88% | 2 | 15,000 | 62,700 |
| 2017-05-16 | 4.26 | 4.26 | 4.26 | 4.26 | +4.67% | 1 | 1,000 | 4,260 |
| 2017-05-15 | 4.19 | 4.07 | 4.19 | 4.07 | -2.86% | 14 | 64,000 | 263,010 |
| 2017-05-12 | 4.2 | 4.19 | 4.2 | 4.19 | -0.71% | 2 | 13,000 | 54,550 |
| 2017-05-11 | 4.28 | 4.22 | 4.28 | 4.21 | -1.63% | 5 | 17,000 | 71,790 |
| 2017-05-10 | 4.23 | 4.29 | 4.29 | 4.2 | +2.14% | 16 | 56,000 | 235,700 |
| 2017-05-05 | 4.23 | 4.2 | 4.23 | 4.2 | -3.89% | 3 | 3,000 | 12,640 |
| 2017-05-04 | 4.37 | 4.37 | 4.37 | 4.37 | +1.86% | 1 | 2,000 | 8,740 |
| 2017-05-03 | 4.3 | 4.29 | 4.37 | 4.29 | -2.05% | 8 | 13,000 | 56,140 |
| 2017-05-02 | 4.28 | 4.38 | 4.38 | 4.28 | +4.04% | 10 | 11,000 | 47,500 |
| 2017-04-28 | 4.3 | 4.21 | 4.3 | 4.21 | -3.44% | 12 | 29,000 | 122,350 |
| 2017-04-27 | 4.36 | 4.36 | 4.36 | 4.36 | +1.40% | 3 | 11,000 | 47,960 |
| 2017-04-26 | 4.3 | 4.3 | 4.32 | 4.24 | +1.65% | 19 | 26,000 | 111,740 |
| 2017-04-25 | 4.32 | 4.23 | 4.32 | 4.23 | -2.76% | 18 | 44,000 | 186,740 |
| 2017-04-24 | 4.34 | 4.35 | 4.38 | 4.33 | -1.14% | 17 | 21,000 | 91,400 |
| 2017-04-21 | 4.54 | 4.4 | 4.54 | 4.3 | -6.98% | 18 | 32,000 | 139,510 |
| 2017-04-20 | 4.71 | 4.73 | 4.74 | 4.65 | +0.64% | 18 | 41,000 | 192,370 |
| 2017-04-19 | 4.65 | 4.7 | 4.72 | 4.65 | +1.08% | 27 | 189,000 | 885,990 |
| 2017-04-18 | 4.7 | 4.65 | 4.73 | 4.6 | -1.06% | 27 | 128,000 | 598,490 |
| 2017-04-17 | 4.69 | 4.7 | 4.7 | 4.69 | +0.21% | 12 | 31,000 | 145,640 |
| 2017-04-14 | 4.69 | 4.69 | 4.72 | 4.65 | +0.86% | 14 | 49,000 | 228,810 |
| 2017-04-13 | 4.69 | 4.65 | 4.71 | 4.65 | -2.52% | 11 | 82,000 | 384,730 |
| 2017-04-12 | 4.71 | 4.77 | 4.77 | 4.51 | -0.42% | 50 | 96,000 | 443,270 |
| 2017-04-11 | 4.77 | 4.79 | 4.83 | 4.77 | +2.57% | 4 | 4,000 | 19,170 |
| 2017-04-10 | 4.81 | 4.67 | 4.83 | 4.67 | -2.91% | 10 | 27,000 | 128,720 |
| 2017-04-07 | 4.73 | 4.81 | 4.81 | 4.73 | 0.00% | 3 | 4,000 | 19,000 |
| 2017-04-06 | 4.72 | 4.81 | 4.97 | 4.61 | -0.41% | 53 | 320,000 | 1,518,900 |
| 2017-04-05 | 4.81 | 4.83 | 4.84 | 4.81 | +2.11% | 13 | 40,000 | 193,120 |
| 2017-04-04 | 4.8 | 4.73 | 4.8 | 4.73 | -1.46% | 3 | 3,000 | 14,260 |
| 2017-03-31 | 4.9 | 4.8 | 4.9 | 4.8 | -0.62% | 11 | 85,000 | 410,980 |
| 2017-03-30 | 4.68 | 4.83 | 4.96 | 4.68 | +3.87% | 32 | 80,000 | 385,360 |
| 2017-03-29 | 4.66 | 4.65 | 4.7 | 4.59 | -0.85% | 18 | 170,000 | 791,520 |
| 2017-03-28 | 4.69 | 4.69 | 4.69 | 4.69 | +0.86% | 2 | 2,000 | 9,380 |
| 2017-03-27 | 4.69 | 4.65 | 4.69 | 4.65 | -1.06% | 9 | 74,000 | 344,260 |
| 2017-03-24 | 4.7 | 4.7 | 4.7 | 4.7 | 0.00% | 5 | 10,000 | 47,000 |
| 2017-03-23 | 4.68 | 4.7 | 4.7 | 4.68 | -0.21% | 7 | 26,000 | 122,130 |
| 2017-03-22 | 4.64 | 4.71 | 4.71 | 4.63 | +1.95% | 41 | 130,000 | 606,960 |
| 2017-03-21 | 4.64 | 4.62 | 4.67 | 4.62 | -0.65% | 5 | 5,000 | 23,200 |
| 2017-03-20 | 4.72 | 4.65 | 4.78 | 4.65 | -0.21% | 28 | 87,000 | 406,790 |
| 2017-03-17 | 4.72 | 4.66 | 4.72 | 4.66 | 0.00% | 7 | 13,000 | 61,060 |
| 2017-03-16 | 4.69 | 4.66 | 4.74 | 4.6 | +0.43% | 18 | 135,000 | 622,920 |
| 2017-03-15 | 4.64 | 4.64 | 4.67 | 4.64 | +1.75% | 14 | 54,000 | 250,770 |
| 2017-03-14 | 4.75 | 4.56 | 4.77 | 4.52 | -4.00% | 34 | 120,000 | 558,840 |
| 2017-03-13 | 4.61 | 4.75 | 4.83 | 4.6 | -0.84% | 13 | 23,000 | 108,930 |
| 2017-03-10 | 4.71 | 4.79 | 4.79 | 4.7 | +3.23% | 17 | 259,000 | 1,239,820 |
| 2017-03-09 | 4.78 | 4.64 | 4.78 | 4.64 | -1.90% | 14 | 119,000 | 558,760 |
| 2017-03-07 | 4.7 | 4.73 | 4.73 | 4.7 | +1.72% | 16 | 48,000 | 225,670 |
| 2017-03-06 | 4.8 | 4.65 | 4.8 | 4.5 | -1.69% | 51 | 254,000 | 1,165,280 |
| 2017-03-03 | 4.74 | 4.73 | 4.95 | 4.7 | -2.87% | 14 | 24,000 | 114,180 |
| 2017-03-01 | 4.64 | 4.87 | 4.87 | 4.64 | +3.40% | 17 | 68,000 | 328,870 |
| 2017-02-28 | 4.67 | 4.71 | 4.73 | 4.5 | +1.29% | 26 | 73,000 | 333,560 |
| 2017-02-27 | 4.68 | 4.65 | 4.71 | 4.49 | -1.90% | 47 | 116,000 | 538,330 |
| 2017-02-24 | 4.8 | 4.74 | 4.96 | 4.68 | -4.44% | 20 | 35,000 | 166,470 |
| 2017-02-22 | 4.8 | 4.96 | 5.1 | 4.73 | +6.44% | 69 | 255,000 | 1,259,090 |
| 2017-02-21 | 4.81 | 4.66 | 4.9 | 4.66 | -1.69% | 29 | 117,000 | 567,790 |
| 2017-02-20 | 4.66 | 4.74 | 4.8 | 4.66 | -0.42% | 12 | 131,000 | 619,720 |
| 2017-02-17 | 4.68 | 4.76 | 4.8 | 4.68 | +1.28% | 41 | 171,000 | 815,340 |
| 2017-02-16 | 4.58 | 4.7 | 4.7 | 4.56 | +3.30% | 32 | 211,000 | 983,490 |
| 2017-02-15 | 4.3 | 4.55 | 4.64 | 4.3 | -0.22% | 34 | 266,000 | 1,227,540 |
| 2017-02-14 | 4.4 | 4.56 | 4.59 | 4.4 | +4.35% | 83 | 394,000 | 1,783,470 |
| 2017-02-13 | 4.31 | 4.37 | 4.38 | 4.31 | +0.92% | 25 | 134,000 | 584,360 |
| 2017-02-10 | 4.27 | 4.33 | 4.39 | 4.26 | +2.12% | 49 | 320,000 | 1,388,020 |
| 2017-02-09 | 4.2 | 4.24 | 4.34 | 4.19 | -0.47% | 42 | 238,000 | 1,013,870 |
| 2017-02-08 | 4.18 | 4.26 | 4.26 | 4.14 | +1.67% | 28 | 132,000 | 550,490 |
| 2017-02-07 | 4.2 | 4.19 | 4.26 | 4.14 | +0.24% | 19 | 57,000 | 238,900 |
| 2017-02-06 | 4.18 | 4.18 | 4.18 | 4.14 | +0.72% | 11 | 66,000 | 275,470 |
| 2017-02-03 | 4.14 | 4.15 | 4.17 | 4.14 | +0.97% | 5 | 9,000 | 37,390 |
| 2017-02-02 | 4.11 | 4.11 | 4.15 | 4.07 | 0.00% | 32 | 82,000 | 339,030 |
| 2017-02-01 | 4.16 | 4.11 | 4.16 | 4.1 | -0.96% | 21 | 61,000 | 250,850 |
| 2017-01-31 | 4.13 | 4.15 | 4.15 | 4.1 | -0.24% | 27 | 71,000 | 292,320 |
| 2017-01-30 | 4.15 | 4.16 | 4.16 | 4.14 | +0.48% | 6 | 18,000 | 74,810 |
| 2017-01-27 | 4.13 | 4.14 | 4.15 | 4.13 | +0.24% | 6 | 34,000 | 141,060 |
| 2017-01-26 | 4.14 | 4.13 | 4.15 | 4.1 | -0.24% | 11 | 55,000 | 225,730 |
| 2017-01-25 | 4.14 | 4.14 | 4.14 | 4.12 | +0.98% | 9 | 20,000 | 82,770 |
| 2017-01-24 | 4.15 | 4.1 | 4.17 | 4.1 | -0.24% | 49 | 127,000 | 524,680 |
| 2017-01-23 | 4.15 | 4.11 | 4.15 | 4.11 | -0.96% | 12 | 26,000 | 107,570 |
| 2017-01-20 | 4.16 | 4.15 | 4.16 | 4.11 | -0.24% | 27 | 62,000 | 255,490 |
| 2017-01-19 | 4.2 | 4.16 | 4.2 | 4.13 | +1.22% | 12 | 13,000 | 53,970 |
| 2017-01-18 | 4.23 | 4.11 | 4.24 | 4.11 | -3.07% | 24 | 161,000 | 670,250 |
| 2017-01-17 | 4.14 | 4.24 | 4.26 | 4.14 | +2.17% | 63 | 463,000 | 1,946,820 |
| 2017-01-16 | 4.19 | 4.15 | 4.19 | 4.12 | +0.73% | 29 | 237,000 | 979,120 |
| 2017-01-13 | 4.22 | 4.12 | 4.22 | 4.12 | -1.67% | 14 | 79,000 | 326,120 |
| 2017-01-12 | 4.19 | 4.19 | 4.21 | 4.12 | +1.21% | 28 | 44,000 | 183,580 |
| 2017-01-11 | 4.18 | 4.14 | 4.18 | 4.12 | 0.00% | 18 | 18,000 | 74,560 |
| 2017-01-10 | 4.14 | 4.14 | 4.14 | 4.12 | -0.24% | 7 | 8,000 | 33,060 |
| 2017-01-09 | 4.19 | 4.15 | 4.2 | 4.14 | +0.24% | 16 | 22,000 | 91,910 |
| 2017-01-06 | 4.2 | 4.14 | 4.2 | 4.14 | -1.43% | 3 | 3,000 | 12,490 |
| 2017-01-05 | 4.17 | 4.2 | 4.2 | 4.15 | +0.48% | 16 | 22,000 | 92,010 |
| 2017-01-04 | 4.18 | 4.18 | 4.18 | 4.18 | +0.24% | 3 | 3,000 | 12,540 |
| 2017-01-03 | 4.18 | 4.17 | 4.18 | 4.1 | 0.00% | 8 | 11,000 | 45,710 |