Фармсинтез
LIFE
2.98 ₽ 0%История котировок LIFE
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2015-12-30 | 11.15 | 10.8 | 11.15 | 10.8 | -1.82% | 13 | 9,900 | 109,180 |
| 2015-12-29 | 11 | 11 | 11.05 | 10.8 | -0.45% | 19 | 19,400 | 213,655 |
| 2015-12-28 | 11.45 | 11.05 | 11.55 | 11 | -0.45% | 10 | 26,800 | 296,245 |
| 2015-12-25 | 10.9 | 11.1 | 11.3 | 10.9 | -0.45% | 27 | 29,200 | 322,150 |
| 2015-12-24 | 11.4 | 11.15 | 11.4 | 11.05 | -0.89% | 13 | 27,500 | 306,095 |
| 2015-12-23 | 11.1 | 11.25 | 11.5 | 11.1 | +1.81% | 58 | 211,600 | 2,394,515 |
| 2015-12-22 | 11 | 11.05 | 11.05 | 11 | +0.45% | 16 | 15,200 | 167,835 |
| 2015-12-21 | 11 | 11 | 11 | 11 | +0.46% | 3 | 20,100 | 221,100 |
| 2015-12-18 | 10.9 | 10.95 | 10.95 | 10.7 | +1.86% | 23 | 51,300 | 555,380 |
| 2015-12-17 | 10.8 | 10.75 | 10.8 | 10.45 | -2.27% | 30 | 12,900 | 135,910 |
| 2015-12-16 | 10.85 | 11 | 11 | 10.8 | +1.85% | 4 | 400 | 4,365 |
| 2015-12-14 | 10.75 | 10.8 | 10.8 | 10.75 | 0.00% | 4 | 6,200 | 66,655 |
| 2015-12-11 | 11.05 | 10.8 | 11.05 | 10.8 | -0.46% | 4 | 10,500 | 115,905 |
| 2015-12-10 | 10.85 | 10.85 | 10.85 | 10.85 | +0.46% | 1 | 200 | 2,170 |
| 2015-12-09 | 11 | 10.8 | 11 | 10.8 | -0.46% | 3 | 2,500 | 27,020 |
| 2015-12-08 | 10.85 | 10.85 | 10.85 | 10.85 | -0.46% | 2 | 200 | 2,170 |
| 2015-12-07 | 10.95 | 10.9 | 10.95 | 10.85 | -0.91% | 7 | 2,000 | 21,745 |
| 2015-12-04 | 10.95 | 11 | 11 | 10.9 | 0.00% | 8 | 42,700 | 469,450 |
| 2015-12-03 | 11.1 | 11 | 11.1 | 11 | 0.00% | 2 | 15,700 | 172,770 |
| 2015-12-02 | 11.05 | 11 | 11.05 | 11 | 0.00% | 4 | 22,000 | 243,070 |
| 2015-12-01 | 11.2 | 11 | 11.2 | 11 | -1.79% | 9 | 3,900 | 42,960 |
| 2015-11-30 | 11.25 | 11.2 | 11.25 | 11.2 | -0.44% | 3 | 600 | 6,725 |
| 2015-11-27 | 11.1 | 11.25 | 11.25 | 11.1 | 0.00% | 2 | 800 | 8,895 |
| 2015-11-26 | 11.05 | 11.25 | 11.25 | 11 | +1.81% | 4 | 1,500 | 16,560 |
| 2015-11-24 | 11.05 | 11.05 | 11.05 | 11.05 | -0.90% | 5 | 1,100 | 12,155 |
| 2015-11-23 | 11.25 | 11.15 | 11.25 | 11.1 | 0.00% | 5 | 500 | 5,580 |
| 2015-11-20 | 11.1 | 11.15 | 11.15 | 11.1 | 0.00% | 3 | 2,600 | 28,985 |
| 2015-11-19 | 11.5 | 11.15 | 11.55 | 11.15 | -3.04% | 18 | 30,100 | 337,310 |
| 2015-11-18 | 11.35 | 11.5 | 11.5 | 11.25 | 0.00% | 6 | 3,200 | 36,060 |
| 2015-11-17 | 11.15 | 11.5 | 11.65 | 11.15 | +5.02% | 46 | 95,100 | 1,086,650 |
| 2015-11-16 | 10.95 | 10.95 | 10.95 | 10.95 | -1.79% | 3 | 1,000 | 10,950 |
| 2015-11-13 | 11.15 | 11.15 | 11.15 | 11 | +0.45% | 8 | 6,600 | 73,175 |
| 2015-11-12 | 11.05 | 11.1 | 11.1 | 11.05 | +0.91% | 3 | 600 | 6,655 |
| 2015-11-11 | 10.9 | 11 | 11 | 10.8 | +0.46% | 12 | 42,600 | 468,030 |
| 2015-11-10 | 11.05 | 10.95 | 11.1 | 10.7 | -0.90% | 33 | 28,700 | 314,785 |
| 2015-11-09 | 11.05 | 11.05 | 11.05 | 11.05 | 0.00% | 1 | 100 | 1,105 |
| 2015-11-06 | 11.25 | 11.05 | 11.4 | 11.05 | -1.78% | 7 | 1,300 | 14,735 |
| 2015-11-05 | 11.1 | 11.25 | 11.25 | 11.05 | +0.45% | 8 | 26,300 | 291,120 |
| 2015-11-03 | 11.1 | 11.2 | 11.3 | 11.1 | -1.32% | 6 | 8,900 | 100,220 |
| 2015-11-02 | 11.05 | 11.35 | 11.35 | 11 | +3.18% | 13 | 77,400 | 865,330 |
| 2015-10-30 | 11.2 | 11 | 11.2 | 11 | -0.45% | 8 | 4,800 | 53,000 |
| 2015-10-29 | 11.05 | 11.05 | 11.05 | 11 | 0.00% | 6 | 5,700 | 62,735 |
| 2015-10-28 | 11.2 | 11.05 | 11.2 | 10.9 | -1.78% | 21 | 36,400 | 402,350 |
| 2015-10-27 | 11.25 | 11.25 | 11.25 | 11.25 | -0.44% | 1 | 100 | 1,125 |
| 2015-10-26 | 11.55 | 11.3 | 11.55 | 11.3 | -0.44% | 12 | 24,800 | 280,635 |
| 2015-10-23 | 11.35 | 11.35 | 11.35 | 11.05 | -1.30% | 16 | 5,100 | 56,985 |
| 2015-10-22 | 11.55 | 11.5 | 11.55 | 11.35 | -0.43% | 3 | 300 | 3,440 |
| 2015-10-21 | 11.35 | 11.55 | 11.55 | 11.35 | +1.32% | 6 | 22,500 | 255,495 |
| 2015-10-20 | 11.35 | 11.4 | 11.55 | 11.35 | -1.30% | 5 | 1,700 | 19,575 |
| 2015-10-16 | 11.6 | 11.55 | 11.8 | 11.35 | -1.70% | 18 | 44,900 | 516,445 |
| 2015-10-15 | 11.3 | 11.75 | 11.75 | 11.3 | +1.73% | 8 | 27,200 | 308,140 |
| 2015-10-14 | 11.25 | 11.55 | 11.55 | 11.1 | +1.32% | 12 | 18,600 | 209,435 |
| 2015-10-13 | 11.25 | 11.4 | 11.4 | 11.25 | 0.00% | 3 | 1,100 | 12,525 |
| 2015-10-12 | 11 | 11.4 | 11.4 | 11 | +1.79% | 6 | 3,000 | 33,935 |
| 2015-10-09 | 11.5 | 11.2 | 11.5 | 11.2 | 0.00% | 9 | 90,300 | 1,021,545 |
| 2015-10-08 | 11.35 | 11.2 | 11.65 | 11.2 | -6.28% | 23 | 64,300 | 727,465 |
| 2015-10-07 | 11.95 | 11.95 | 11.95 | 11.95 | +5.75% | 1 | 100 | 1,195 |
| 2015-10-06 | 11.4 | 11.3 | 11.55 | 11.3 | -0.44% | 9 | 23,200 | 262,545 |
| 2015-10-05 | 11.15 | 11.35 | 11.35 | 11.15 | -0.44% | 3 | 300 | 3,365 |
| 2015-10-02 | 11.25 | 11.4 | 11.4 | 11.2 | -0.87% | 3 | 2,200 | 24,760 |
| 2015-10-01 | 11.45 | 11.5 | 11.5 | 11.45 | +2.68% | 2 | 200 | 2,295 |
| 2015-09-30 | 11.2 | 11.2 | 11.2 | 11.2 | -2.18% | 1 | 400 | 4,480 |
| 2015-09-29 | 11.45 | 11.45 | 11.45 | 11.45 | +0.44% | 1 | 400 | 4,580 |
| 2015-09-28 | 11.2 | 11.4 | 11.6 | 11.2 | 0.00% | 4 | 1,000 | 11,520 |
| 2015-09-24 | 11.35 | 11.4 | 11.4 | 11.25 | -0.44% | 6 | 2,000 | 22,655 |
| 2015-09-23 | 11.35 | 11.45 | 11.45 | 11.25 | +0.88% | 9 | 2,200 | 24,930 |
| 2015-09-22 | 11.4 | 11.35 | 11.4 | 11.35 | -4.22% | 2 | 400 | 4,545 |
| 2015-09-21 | 11.45 | 11.85 | 11.85 | 11.35 | +3.04% | 20 | 4,300 | 49,115 |
| 2015-09-18 | 11.6 | 11.5 | 11.85 | 11.5 | -3.77% | 19 | 3,300 | 38,055 |
| 2015-09-17 | 11.95 | 11.95 | 11.95 | 11.95 | 0.00% | 1 | 100 | 1,195 |
| 2015-09-16 | 11.95 | 11.95 | 11.95 | 11.95 | +2.14% | 1 | 200 | 2,390 |
| 2015-09-15 | 12 | 11.7 | 12 | 11.7 | -2.09% | 5 | 1,900 | 22,300 |
| 2015-09-14 | 12 | 11.95 | 12 | 11.95 | -0.42% | 4 | 84,700 | 1,012,180 |
| 2015-09-11 | 11.95 | 12 | 12.05 | 11.95 | +1.27% | 9 | 88,700 | 1,064,425 |
| 2015-09-10 | 11.7 | 11.85 | 12.1 | 10.15 | -0.42% | 69 | 26,800 | 302,455 |
| 2015-09-09 | 11.7 | 11.9 | 12 | 11.7 | +0.85% | 6 | 2,000 | 23,810 |
| 2015-09-08 | 11.8 | 11.8 | 11.8 | 11.8 | 0.00% | 2 | 4,300 | 50,740 |
| 2015-09-07 | 11.8 | 11.8 | 11.8 | 11.8 | 0.00% | 3 | 600 | 7,080 |
| 2015-09-04 | 11.8 | 11.8 | 11.8 | 11.75 | 0.00% | 7 | 2,000 | 23,595 |
| 2015-09-03 | 11.85 | 11.8 | 11.85 | 11.8 | -3.28% | 7 | 3,800 | 44,990 |
| 2015-09-01 | 11.9 | 12.2 | 12.2 | 11.85 | 0.00% | 5 | 600 | 7,195 |
| 2015-08-28 | 12.2 | 12.2 | 12.2 | 12.2 | +2.09% | 3 | 300 | 3,660 |
| 2015-08-26 | 12 | 11.95 | 12 | 11.95 | -3.24% | 6 | 1,200 | 14,360 |
| 2015-08-25 | 12.4 | 12.35 | 12.4 | 12.3 | +4.22% | 5 | 700 | 8,625 |
| 2015-08-24 | 12 | 11.85 | 12 | 11.1 | -4.05% | 12 | 1,200 | 14,020 |
| 2015-08-18 | 12.2 | 12.35 | 12.5 | 11.8 | -1.59% | 26 | 30,200 | 367,385 |
| 2015-08-17 | 12.5 | 12.55 | 12.55 | 12.5 | +0.40% | 3 | 1,000 | 12,535 |
| 2015-08-14 | 12.25 | 12.5 | 12.5 | 12.25 | 0.00% | 5 | 1,000 | 12,275 |
| 2015-08-13 | 12.3 | 12.5 | 12.5 | 12.25 | -0.40% | 6 | 1,100 | 13,530 |
| 2015-08-12 | 12.55 | 12.55 | 12.55 | 12.55 | -0.40% | 1 | 100 | 1,255 |
| 2015-08-10 | 12.6 | 12.6 | 12.6 | 12.6 | +1.20% | 1 | 100 | 1,260 |
| 2015-08-07 | 12.5 | 12.45 | 12.5 | 12.25 | -1.19% | 15 | 9,100 | 111,930 |
| 2015-08-06 | 12.55 | 12.6 | 12.6 | 12.35 | -0.40% | 8 | 900 | 11,215 |
| 2015-08-05 | 12.4 | 12.65 | 12.65 | 12.3 | 0.00% | 7 | 1,500 | 18,620 |
| 2015-08-04 | 12.5 | 12.65 | 12.65 | 12.35 | +2.43% | 11 | 1,800 | 22,405 |
| 2015-08-03 | 12.95 | 12.35 | 12.95 | 12.35 | -1.59% | 6 | 700 | 8,775 |
| 2015-07-31 | 12.55 | 12.55 | 12.55 | 12.55 | -1.57% | 3 | 800 | 10,040 |
| 2015-07-30 | 12.6 | 12.75 | 12.75 | 12.5 | -1.92% | 11 | 15,000 | 187,765 |
| 2015-07-29 | 12.35 | 13 | 13.05 | 12.35 | +2.77% | 36 | 31,000 | 395,095 |
| 2015-07-24 | 12.35 | 12.65 | 12.65 | 12.35 | +1.20% | 4 | 500 | 6,235 |
| 2015-07-21 | 12.5 | 12.5 | 12.5 | 12.5 | -1.96% | 2 | 3,600 | 45,000 |
| 2015-07-17 | 12.4 | 12.75 | 12.75 | 12.4 | +2.00% | 5 | 3,200 | 39,750 |
| 2015-07-16 | 15 | 12.5 | 15 | 12.5 | -1.57% | 25 | 42,800 | 536,780 |
| 2015-07-15 | 12.4 | 12.7 | 12.7 | 12.35 | +0.40% | 4 | 400 | 4,985 |
| 2015-07-14 | 12.25 | 12.65 | 14.05 | 12.05 | +3.69% | 125 | 49,800 | 648,995 |
| 2015-07-13 | 12.2 | 12.2 | 12.2 | 12.2 | 0.00% | 1 | 100 | 1,220 |
| 2015-07-09 | 12.4 | 12.2 | 12.4 | 12.2 | -1.61% | 8 | 2,400 | 29,535 |
| 2015-07-08 | 12.4 | 12.4 | 12.4 | 12.4 | -0.80% | 1 | 100 | 1,240 |
| 2015-07-07 | 12.85 | 12.5 | 12.85 | 12.5 | -4.21% | 11 | 2,200 | 27,815 |
| 2015-07-06 | 12.6 | 13.05 | 13.05 | 12.45 | +4.40% | 51 | 38,900 | 499,310 |
| 2015-07-03 | 12.5 | 12.5 | 12.5 | 12.5 | +2.04% | 5 | 2,500 | 31,250 |
| 2015-07-02 | 12 | 12.25 | 12.3 | 12 | -3.92% | 20 | 10,900 | 131,670 |
| 2015-07-01 | 12.7 | 12.75 | 13.15 | 12.4 | -0.39% | 66 | 33,300 | 421,640 |
| 2015-06-29 | 12.55 | 12.8 | 12.85 | 12.5 | +1.99% | 54 | 34,800 | 440,260 |
| 2015-06-26 | 12.25 | 12.55 | 12.55 | 12.2 | +2.87% | 64 | 28,500 | 355,235 |
| 2015-06-25 | 11.95 | 12.2 | 12.25 | 11.95 | +2.52% | 49 | 31,000 | 374,095 |
| 2015-06-24 | 11.7 | 11.9 | 11.95 | 11.5 | -0.42% | 18 | 2,400 | 28,205 |
| 2015-06-23 | 12 | 11.95 | 12 | 11.95 | -0.42% | 2 | 3,900 | 46,650 |
| 2015-06-22 | 11.65 | 12 | 12 | 11.45 | +1.69% | 24 | 4,300 | 50,780 |
| 2015-06-18 | 11.95 | 11.8 | 12 | 11.8 | +0.85% | 5 | 1,200 | 14,325 |
| 2015-06-16 | 11.9 | 11.7 | 12 | 11.7 | 0.00% | 11 | 3,000 | 35,640 |
| 2015-06-15 | 12 | 11.7 | 12.1 | 11.5 | -0.43% | 9 | 3,700 | 44,310 |
| 2015-06-10 | 11.7 | 11.75 | 11.75 | 11.7 | 0.00% | 3 | 3,500 | 41,100 |
| 2015-06-09 | 11.8 | 11.75 | 11.8 | 11.75 | +3.98% | 4 | 1,800 | 21,165 |
| 2015-06-08 | 11.6 | 11.3 | 11.6 | 11.3 | -4.64% | 12 | 1,400 | 16,090 |
| 2015-06-05 | 11.85 | 11.85 | 11.85 | 11.85 | 0.00% | 2 | 300 | 3,555 |
| 2015-06-04 | 11.6 | 11.85 | 11.85 | 11 | -0.84% | 38 | 6,100 | 69,175 |
| 2015-06-03 | 11.95 | 11.95 | 11.95 | 11.95 | -0.42% | 2 | 400 | 4,780 |
| 2015-06-02 | 12 | 12 | 12 | 12 | +1.69% | 1 | 100 | 1,200 |
| 2015-06-01 | 12.3 | 11.8 | 12.3 | 11.8 | -2.07% | 7 | 4,300 | 51,685 |
| 2015-05-29 | 12.05 | 12.05 | 12.05 | 12.05 | +0.42% | 1 | 100 | 1,205 |
| 2015-05-28 | 11.85 | 12 | 12 | 11.5 | +1.27% | 21 | 23,900 | 276,780 |
| 2015-05-27 | 11.85 | 11.85 | 11.85 | 11.85 | -0.42% | 2 | 300 | 3,555 |
| 2015-05-26 | 11.9 | 11.9 | 11.9 | 11.9 | +1.28% | 4 | 4,000 | 47,600 |
| 2015-05-25 | 12.3 | 11.75 | 12.3 | 11.6 | +2.17% | 20 | 121,800 | 1,417,570 |
| 2015-05-22 | 11.9 | 11.5 | 11.9 | 11.5 | -2.95% | 2 | 300 | 3,530 |
| 2015-05-21 | 11.55 | 11.85 | 11.85 | 11.5 | -0.42% | 6 | 2,000 | 23,055 |
| 2015-05-20 | 11.9 | 11.9 | 11.9 | 11.9 | +3.03% | 1 | 100 | 1,190 |
| 2015-05-19 | 11.55 | 11.55 | 11.55 | 11.55 | -2.12% | 2 | 300 | 3,465 |
| 2015-05-18 | 11.8 | 11.8 | 11.8 | 11.8 | +1.72% | 1 | 100 | 1,180 |
| 2015-05-15 | 11.35 | 11.6 | 11.85 | 11.35 | 0.00% | 9 | 4,700 | 54,740 |
| 2015-05-14 | 11.7 | 11.6 | 11.7 | 11.6 | -1.28% | 9 | 3,100 | 36,040 |
| 2015-05-13 | 11.85 | 11.75 | 11.85 | 11.65 | -1.26% | 20 | 13,900 | 162,800 |
| 2015-05-06 | 11.95 | 11.9 | 11.95 | 11.9 | 0.00% | 2 | 200 | 2,385 |
| 2015-05-05 | 12.2 | 11.9 | 12.2 | 11.9 | -2.06% | 2 | 400 | 4,850 |
| 2015-04-30 | 12.05 | 12.15 | 12.15 | 12.05 | +3.40% | 10 | 3,200 | 38,840 |
| 2015-04-29 | 11.9 | 11.75 | 11.95 | 11.7 | -0.42% | 4 | 3,500 | 41,725 |
| 2015-04-28 | 11.95 | 11.8 | 11.95 | 11.8 | +0.43% | 2 | 1,100 | 13,130 |
| 2015-04-27 | 11.85 | 11.75 | 11.85 | 11.75 | -0.84% | 2 | 1,000 | 11,820 |
| 2015-04-24 | 12.1 | 11.85 | 12.1 | 11.85 | 0.00% | 5 | 700 | 8,420 |
| 2015-04-23 | 11.85 | 11.85 | 12.05 | 11.85 | -0.84% | 6 | 1,600 | 19,110 |
| 2015-04-22 | 11.95 | 11.95 | 11.95 | 11.95 | -0.42% | 1 | 100 | 1,195 |
| 2015-04-21 | 11.75 | 12 | 12 | 11.75 | +3.00% | 4 | 1,600 | 18,875 |
| 2015-04-20 | 12.05 | 11.65 | 12.05 | 11.65 | -2.92% | 5 | 3,900 | 46,320 |
| 2015-04-16 | 11.95 | 12 | 12 | 11.95 | +1.69% | 2 | 600 | 7,195 |
| 2015-04-15 | 12 | 11.8 | 12 | 11.8 | -0.84% | 9 | 4,800 | 57,105 |
| 2015-04-14 | 11.6 | 11.9 | 11.9 | 11.6 | +1.71% | 5 | 600 | 7,010 |
| 2015-04-13 | 11.8 | 11.7 | 11.85 | 11.6 | -0.85% | 14 | 5,100 | 59,635 |
| 2015-04-10 | 11.65 | 11.8 | 12.45 | 11.65 | +1.29% | 34 | 8,100 | 97,410 |
| 2015-04-08 | 11.7 | 11.65 | 11.7 | 11.65 | -2.10% | 6 | 1,700 | 19,870 |
| 2015-04-07 | 11.85 | 11.9 | 11.9 | 11.6 | -0.42% | 34 | 31,300 | 365,975 |
| 2015-04-06 | 11.95 | 11.95 | 11.95 | 11.85 | +0.42% | 10 | 2,100 | 24,945 |
| 2015-04-03 | 12.05 | 11.9 | 12.05 | 11.45 | -2.46% | 41 | 22,800 | 270,530 |
| 2015-04-02 | 12.05 | 12.2 | 12.2 | 12.05 | 0.00% | 11 | 2,500 | 30,430 |
| 2015-04-01 | 12.2 | 12.2 | 12.2 | 12.2 | +1.67% | 1 | 100 | 1,220 |
| 2015-03-31 | 12 | 12 | 12 | 12 | 0.00% | 2 | 1,000 | 12,000 |
| 2015-03-30 | 12.2 | 12 | 12.2 | 12 | -2.44% | 15 | 4,600 | 55,450 |
| 2015-03-27 | 12.45 | 12.3 | 12.45 | 12.05 | -1.20% | 26 | 21,800 | 266,360 |
| 2015-03-26 | 12.5 | 12.45 | 12.5 | 12.25 | +1.22% | 7 | 7,400 | 91,675 |
| 2015-03-25 | 12.15 | 12.3 | 12.9 | 12.15 | -1.60% | 7 | 3,500 | 43,475 |
| 2015-03-24 | 12.45 | 12.5 | 12.5 | 12.45 | +2.46% | 4 | 6,200 | 77,440 |
| 2015-03-23 | 12.45 | 12.2 | 12.5 | 12.2 | -2.01% | 11 | 9,000 | 110,330 |
| 2015-03-20 | 12.45 | 12.45 | 12.45 | 12.45 | -0.80% | 1 | 500 | 6,225 |
| 2015-03-19 | 12.35 | 12.55 | 12.55 | 12.3 | +1.21% | 15 | 21,600 | 268,305 |
| 2015-03-18 | 12 | 12.4 | 12.7 | 12 | -1.98% | 34 | 23,400 | 290,810 |
| 2015-03-17 | 12.1 | 12.65 | 12.85 | 11.95 | +5.86% | 112 | 180,300 | 2,224,510 |
| 2015-03-16 | 11.85 | 11.95 | 11.95 | 11.85 | +3.02% | 7 | 3,900 | 46,555 |
| 2015-03-13 | 11.85 | 11.6 | 11.85 | 11.6 | -2.52% | 7 | 800 | 9,315 |
| 2015-03-12 | 12.45 | 11.9 | 12.45 | 11.9 | +1.71% | 5 | 3,900 | 46,575 |
| 2015-03-11 | 11.75 | 11.7 | 11.75 | 11.6 | -0.43% | 6 | 600 | 7,010 |
| 2015-03-06 | 12 | 11.75 | 12 | 11.75 | -2.08% | 5 | 2,700 | 32,300 |
| 2015-03-04 | 11.95 | 12 | 12 | 11.9 | 0.00% | 4 | 1,500 | 17,935 |
| 2015-03-03 | 12 | 12 | 12 | 11.95 | +1.27% | 9 | 11,500 | 137,995 |
| 2015-03-02 | 11.9 | 11.85 | 12 | 11.85 | -0.42% | 4 | 2,600 | 31,130 |
| 2015-02-27 | 12 | 11.9 | 12 | 11.8 | -0.83% | 13 | 5,800 | 68,820 |
| 2015-02-26 | 11.95 | 12 | 12 | 11.9 | 0.00% | 9 | 9,900 | 118,610 |
| 2015-02-25 | 12.1 | 12 | 12.1 | 11.95 | 0.00% | 13 | 25,600 | 307,025 |
| 2015-02-24 | 12.45 | 12 | 12.45 | 12 | 0.00% | 29 | 21,500 | 263,025 |
| 2015-02-20 | 12.25 | 12 | 12.25 | 11.75 | -3.23% | 61 | 45,100 | 541,185 |
| 2015-02-19 | 12.5 | 12.4 | 12.55 | 12.4 | 0.00% | 9 | 2,000 | 25,020 |
| 2015-02-18 | 12.75 | 12.4 | 12.75 | 12.25 | -0.80% | 36 | 9,200 | 113,285 |
| 2015-02-17 | 12.65 | 12.5 | 12.65 | 12.25 | 0.00% | 29 | 10,800 | 134,040 |
| 2015-02-16 | 12.35 | 12.5 | 12.65 | 12.15 | +0.81% | 31 | 13,700 | 170,435 |
| 2015-02-13 | 12.3 | 12.4 | 12.7 | 12.2 | -0.80% | 15 | 4,900 | 60,640 |
| 2015-02-12 | 12.55 | 12.5 | 12.55 | 12.2 | -1.96% | 19 | 9,500 | 116,975 |
| 2015-02-11 | 12.3 | 12.75 | 13 | 12.25 | +3.24% | 39 | 31,800 | 409,165 |
| 2015-02-10 | 12.35 | 12.35 | 12.35 | 12.25 | -1.98% | 4 | 1,100 | 13,540 |
| 2015-02-09 | 12.6 | 12.6 | 12.8 | 12.3 | +2.86% | 11 | 2,300 | 28,925 |
| 2015-02-05 | 12.4 | 12.25 | 12.45 | 12.25 | +1.66% | 4 | 1,100 | 13,580 |
| 2015-02-03 | 12.3 | 12.05 | 12.35 | 12.05 | -3.60% | 10 | 1,500 | 18,260 |
| 2015-02-02 | 12.35 | 12.5 | 12.5 | 12.1 | +2.46% | 4 | 500 | 6,165 |
| 2015-01-30 | 12.7 | 12.2 | 12.7 | 12.2 | -6.15% | 25 | 6,100 | 75,005 |
| 2015-01-29 | 13 | 13 | 13 | 13 | +4.00% | 1 | 1,000 | 13,000 |
| 2015-01-28 | 12.6 | 12.5 | 12.7 | 12.5 | -3.85% | 8 | 1,800 | 22,630 |
| 2015-01-27 | 12.8 | 13 | 13 | 12.7 | 0.00% | 8 | 1,800 | 23,225 |
| 2015-01-23 | 13 | 13 | 13 | 12.8 | 0.00% | 10 | 12,900 | 167,595 |
| 2015-01-22 | 13.25 | 13 | 13.25 | 13 | -2.99% | 8 | 2,000 | 26,095 |
| 2015-01-21 | 13.4 | 13.4 | 13.75 | 13.4 | +0.37% | 4 | 400 | 5,425 |
| 2015-01-20 | 13.35 | 13.35 | 13.35 | 13.35 | -3.61% | 1 | 100 | 1,335 |
| 2015-01-19 | 13.3 | 13.85 | 14 | 13.3 | +4.14% | 15 | 2,500 | 34,120 |
| 2015-01-16 | 13 | 13.3 | 13.3 | 12.4 | +0.76% | 7 | 700 | 8,935 |
| 2015-01-15 | 13.4 | 13.2 | 13.4 | 13.2 | -2.22% | 3 | 600 | 7,940 |
| 2015-01-14 | 13.45 | 13.5 | 13.5 | 13.45 | +2.27% | 3 | 600 | 8,090 |
| 2015-01-08 | 13.2 | 13.2 | 13.2 | 13.2 | -4.35% | 1 | 100 | 1,320 |
| 2015-01-06 | 13.55 | 13.8 | 13.8 | 13.55 | +1.85% | 5 | 800 | 10,935 |
| 2015-01-05 | 13.35 | 13.55 | 13.55 | 12.75 | 0.00% | 7 | 900 | 11,990 |