Фармсинтез
LIFE
2.98 ₽ 0%История котировок LIFE
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2017-12-29 | 11.05 | 12 | 12 | 11.05 | +9.09% | 48 | 29,100 | 341,895 |
| 2017-12-28 | 11.05 | 11 | 11.05 | 10.85 | -0.90% | 16 | 3,900 | 42,685 |
| 2017-12-27 | 11 | 11.1 | 11.5 | 11 | 0.00% | 40 | 5,800 | 65,490 |
| 2017-12-26 | 11 | 11.1 | 11.1 | 10.55 | +0.45% | 31 | 11,700 | 126,370 |
| 2017-12-25 | 11.1 | 11.05 | 11.3 | 10.95 | -0.90% | 20 | 3,600 | 39,985 |
| 2017-12-22 | 11.15 | 11.15 | 11.45 | 10.95 | +1.36% | 43 | 18,200 | 204,180 |
| 2017-12-21 | 11.1 | 11 | 11.25 | 11 | -0.90% | 19 | 14,700 | 162,885 |
| 2017-12-20 | 11.35 | 11.1 | 11.35 | 10.9 | -3.48% | 52 | 36,700 | 406,345 |
| 2017-12-19 | 11.6 | 11.5 | 12.1 | 11.2 | -0.43% | 35 | 6,500 | 74,230 |
| 2017-12-18 | 11.65 | 11.55 | 11.75 | 11.45 | -0.86% | 23 | 6,600 | 76,130 |
| 2017-12-15 | 12.2 | 11.65 | 12.2 | 11.4 | -2.92% | 36 | 21,700 | 256,235 |
| 2017-12-14 | 11.85 | 12 | 12 | 11.45 | +2.56% | 79 | 29,600 | 344,685 |
| 2017-12-13 | 11.8 | 11.7 | 11.8 | 11.7 | -0.85% | 2 | 300 | 3,530 |
| 2017-12-12 | 11.75 | 11.8 | 11.8 | 11.75 | +0.43% | 7 | 1,000 | 11,795 |
| 2017-12-11 | 11.65 | 11.75 | 11.75 | 11.5 | +0.43% | 14 | 1,700 | 19,780 |
| 2017-12-08 | 11.9 | 11.7 | 11.9 | 11.7 | +0.43% | 4 | 900 | 10,550 |
| 2017-12-07 | 11.75 | 11.65 | 11.75 | 11.65 | -1.27% | 11 | 2,400 | 28,020 |
| 2017-12-06 | 11.75 | 11.8 | 12 | 11.75 | +0.85% | 12 | 4,100 | 48,300 |
| 2017-12-05 | 11.8 | 11.7 | 11.8 | 11.6 | -2.09% | 18 | 6,800 | 79,550 |
| 2017-12-04 | 12.35 | 11.95 | 12.35 | 11.7 | -2.45% | 29 | 6,900 | 82,055 |
| 2017-12-01 | 11.75 | 12.25 | 15.85 | 11.25 | +6.06% | 113 | 41,900 | 540,455 |
| 2017-11-30 | 11.75 | 11.55 | 11.75 | 11.55 | -1.70% | 19 | 7,100 | 82,630 |
| 2017-11-29 | 11.5 | 11.75 | 11.85 | 11.5 | +1.29% | 15 | 2,900 | 33,925 |
| 2017-11-28 | 11.8 | 11.6 | 11.9 | 11.3 | -2.93% | 28 | 5,000 | 57,405 |
| 2017-11-27 | 12.05 | 11.95 | 12.05 | 11.35 | -0.42% | 23 | 3,600 | 41,905 |
| 2017-11-23 | 11.9 | 12 | 12 | 11.7 | 0.00% | 14 | 12,500 | 149,125 |
| 2017-11-22 | 12 | 12 | 12 | 11.9 | 0.00% | 8 | 900 | 10,780 |
| 2017-11-21 | 11.9 | 12 | 12 | 11.9 | 0.00% | 6 | 1,700 | 20,360 |
| 2017-11-17 | 11.7 | 12 | 12 | 11.7 | +4.35% | 11 | 2,300 | 27,295 |
| 2017-11-16 | 12 | 11.5 | 12 | 11.5 | -4.96% | 26 | 16,300 | 191,710 |
| 2017-11-15 | 12.15 | 12.1 | 12.15 | 11.8 | 0.00% | 7 | 2,600 | 31,245 |
| 2017-11-14 | 11.7 | 12.1 | 12.1 | 11.55 | +1.68% | 18 | 21,900 | 260,855 |
| 2017-11-13 | 11.85 | 11.9 | 12.15 | 11 | +2.15% | 76 | 31,400 | 360,820 |
| 2017-11-10 | 11.8 | 11.65 | 12.05 | 11.55 | -4.12% | 32 | 8,100 | 95,250 |
| 2017-11-09 | 12.5 | 12.15 | 12.5 | 12 | +1.25% | 8 | 2,700 | 32,695 |
| 2017-11-08 | 12.4 | 12 | 12.85 | 11.65 | -2.44% | 30 | 10,200 | 122,220 |
| 2017-11-07 | 12.05 | 12.3 | 12.3 | 12 | +0.41% | 15 | 5,000 | 60,415 |
| 2017-11-03 | 12.2 | 12.25 | 12.25 | 12.2 | +1.24% | 5 | 900 | 10,990 |
| 2017-11-02 | 12.15 | 12.1 | 12.25 | 11.9 | -0.41% | 31 | 5,300 | 64,080 |
| 2017-11-01 | 12.1 | 12.15 | 12.25 | 12.1 | 0.00% | 3 | 300 | 3,650 |
| 2017-10-31 | 11.95 | 12.15 | 12.2 | 11.9 | -0.41% | 10 | 1,500 | 18,150 |
| 2017-10-30 | 12.25 | 12.2 | 12.25 | 11.95 | +4.27% | 9 | 1,300 | 15,800 |
| 2017-10-27 | 12.15 | 11.7 | 12.15 | 11.65 | -2.50% | 6 | 1,300 | 15,295 |
| 2017-10-26 | 11.8 | 12 | 12 | 11.8 | +1.69% | 4 | 500 | 5,980 |
| 2017-10-25 | 12.2 | 11.8 | 12.2 | 11.4 | -2.07% | 29 | 14,400 | 168,915 |
| 2017-10-24 | 11.85 | 12.05 | 12.05 | 11.8 | +0.42% | 24 | 2,700 | 32,175 |
| 2017-10-23 | 11.65 | 12 | 12.2 | 11.5 | -1.64% | 39 | 6,500 | 76,905 |
| 2017-10-20 | 12.15 | 12.2 | 12.2 | 12 | +0.41% | 10 | 1,900 | 22,910 |
| 2017-10-19 | 12.3 | 12.15 | 12.35 | 12.05 | -1.62% | 17 | 10,800 | 131,395 |
| 2017-10-18 | 12.15 | 12.35 | 12.4 | 12.15 | -0.40% | 7 | 1,000 | 12,355 |
| 2017-10-17 | 12.85 | 12.4 | 12.85 | 12.25 | +0.40% | 6 | 600 | 7,440 |
| 2017-10-16 | 12.4 | 12.35 | 12.4 | 12.35 | +1.65% | 4 | 2,400 | 29,745 |
| 2017-10-13 | 12.2 | 12.15 | 12.45 | 12 | -1.62% | 7 | 3,100 | 37,385 |
| 2017-10-12 | 12.35 | 12.35 | 12.5 | 12.35 | +1.65% | 5 | 1,200 | 14,885 |
| 2017-10-11 | 12.25 | 12.15 | 12.25 | 12.15 | +0.41% | 6 | 800 | 9,755 |
| 2017-10-10 | 12.25 | 12.1 | 12.25 | 12 | -4.72% | 18 | 5,300 | 64,020 |
| 2017-10-09 | 12.55 | 12.7 | 12.7 | 12.5 | -1.17% | 5 | 800 | 10,035 |
| 2017-10-06 | 11.75 | 12.85 | 13 | 11.75 | -0.77% | 29 | 7,900 | 99,695 |
| 2017-10-05 | 12.8 | 12.95 | 13.05 | 12.8 | +1.17% | 36 | 26,800 | 347,425 |
| 2017-10-04 | 12.7 | 12.8 | 12.8 | 12.65 | +1.19% | 4 | 400 | 5,090 |
| 2017-10-03 | 12.35 | 12.65 | 12.7 | 12.3 | +1.20% | 18 | 3,900 | 49,040 |
| 2017-10-02 | 12.7 | 12.5 | 12.8 | 12.4 | -0.79% | 20 | 4,400 | 55,795 |
| 2017-09-29 | 12.1 | 12.6 | 12.6 | 12.05 | -0.79% | 25 | 5,000 | 61,015 |
| 2017-09-28 | 12.7 | 12.7 | 12.9 | 12.15 | 0.00% | 21 | 4,400 | 55,540 |
| 2017-09-27 | 12.55 | 12.7 | 12.7 | 12.55 | +0.79% | 15 | 3,000 | 38,010 |
| 2017-09-26 | 12.5 | 12.6 | 12.65 | 12 | +1.61% | 29 | 10,200 | 127,320 |
| 2017-09-25 | 12.25 | 12.4 | 12.55 | 12.25 | +1.64% | 14 | 3,200 | 39,635 |
| 2017-09-22 | 12.3 | 12.2 | 12.6 | 12 | -2.01% | 29 | 15,700 | 193,680 |
| 2017-09-21 | 12.4 | 12.45 | 12.45 | 12.3 | -0.80% | 14 | 8,000 | 98,530 |
| 2017-09-20 | 12.45 | 12.55 | 12.9 | 11.85 | +1.21% | 37 | 5,900 | 73,100 |
| 2017-09-19 | 12.6 | 12.4 | 12.75 | 11.7 | -0.80% | 97 | 22,100 | 271,765 |
| 2017-09-18 | 12.15 | 12.5 | 12.6 | 12.05 | +2.46% | 112 | 46,000 | 569,655 |
| 2017-09-15 | 12.1 | 12.2 | 12.2 | 11.7 | -0.41% | 12 | 1,400 | 16,845 |
| 2017-09-14 | 12.15 | 12.25 | 12.25 | 12 | +0.41% | 20 | 7,400 | 89,140 |
| 2017-09-13 | 11.5 | 12.2 | 12.25 | 11.45 | +5.63% | 68 | 23,100 | 277,550 |
| 2017-09-12 | 12 | 11.55 | 12 | 11.05 | -0.43% | 85 | 29,900 | 347,575 |
| 2017-09-11 | 11.85 | 11.6 | 11.85 | 11.6 | -0.85% | 6 | 2,600 | 30,450 |
| 2017-09-08 | 11.6 | 11.7 | 11.85 | 11.3 | -2.50% | 18 | 8,700 | 100,100 |
| 2017-09-07 | 12 | 12 | 12 | 11.2 | 0.00% | 24 | 3,000 | 35,035 |
| 2017-09-06 | 11.8 | 12 | 12 | 11.8 | +2.13% | 23 | 15,700 | 186,190 |
| 2017-09-05 | 11.95 | 11.75 | 12 | 11.25 | -2.08% | 35 | 21,100 | 243,595 |
| 2017-09-04 | 11.55 | 12 | 12 | 11.05 | +6.67% | 78 | 34,200 | 397,980 |
| 2017-09-01 | 11.5 | 11.25 | 11.5 | 11 | -2.17% | 26 | 10,300 | 114,880 |
| 2017-08-31 | 11.5 | 11.5 | 11.5 | 11.5 | -0.86% | 1 | 400 | 4,600 |
| 2017-08-30 | 11.4 | 11.6 | 11.6 | 11.35 | +0.87% | 20 | 15,300 | 175,950 |
| 2017-08-29 | 11.6 | 11.5 | 11.6 | 11.4 | 0.00% | 4 | 400 | 4,610 |
| 2017-08-28 | 11 | 11.5 | 11.5 | 10.7 | +2.22% | 16 | 2,500 | 27,645 |
| 2017-08-25 | 11.05 | 11.25 | 11.5 | 11 | -3.02% | 24 | 9,200 | 102,905 |
| 2017-08-24 | 11.5 | 11.6 | 11.6 | 10.9 | -0.85% | 39 | 12,000 | 133,850 |
| 2017-08-23 | 11.6 | 11.7 | 11.75 | 11.6 | +0.86% | 7 | 1,400 | 16,285 |
| 2017-08-22 | 11.9 | 11.6 | 11.9 | 11.6 | +0.43% | 13 | 15,800 | 186,885 |
| 2017-08-21 | 11.5 | 11.55 | 11.6 | 11.5 | +0.43% | 8 | 4,500 | 52,090 |
| 2017-08-18 | 11.7 | 11.5 | 11.8 | 11.5 | -1.71% | 15 | 2,600 | 30,505 |
| 2017-08-17 | 11.5 | 11.7 | 11.7 | 11.45 | +1.74% | 15 | 14,100 | 163,560 |
| 2017-08-16 | 11.3 | 11.5 | 11.5 | 11.25 | 0.00% | 17 | 3,300 | 37,660 |
| 2017-08-15 | 11.3 | 11.5 | 11.5 | 11.15 | +1.77% | 22 | 14,700 | 168,130 |
| 2017-08-14 | 11.05 | 11.3 | 11.3 | 10.65 | -0.44% | 35 | 29,600 | 324,600 |
| 2017-08-11 | 11.8 | 11.35 | 11.8 | 11.25 | -2.16% | 16 | 9,800 | 110,850 |
| 2017-08-10 | 11.4 | 11.6 | 11.6 | 11.1 | +1.75% | 44 | 44,500 | 513,220 |
| 2017-08-09 | 11.25 | 11.4 | 11.55 | 11 | +1.33% | 46 | 23,000 | 259,915 |
| 2017-08-08 | 11.45 | 11.25 | 11.5 | 10.3 | -1.32% | 457 | 334,400 | 3,594,800 |
| 2017-08-07 | 11.35 | 11.4 | 11.85 | 11.3 | -3.80% | 55 | 24,600 | 281,085 |
| 2017-08-04 | 11.5 | 11.85 | 11.95 | 11.35 | -0.42% | 61 | 23,300 | 269,830 |
| 2017-08-03 | 11.8 | 11.9 | 11.9 | 11.15 | +1.28% | 91 | 46,500 | 534,635 |
| 2017-08-02 | 12.65 | 11.75 | 12.65 | 11.4 | -3.69% | 209 | 146,600 | 1,717,620 |
| 2017-08-01 | 12.4 | 12.2 | 12.85 | 12 | -2.40% | 63 | 47,900 | 584,295 |
| 2017-07-31 | 12.65 | 12.5 | 12.85 | 12.25 | -4.94% | 23 | 9,700 | 120,635 |
| 2017-07-28 | 12.7 | 13.15 | 13.15 | 12.05 | +1.15% | 40 | 10,300 | 128,700 |
| 2017-07-27 | 12.95 | 13 | 13.4 | 12.5 | -1.52% | 25 | 11,300 | 143,140 |
| 2017-07-26 | 13.2 | 13.2 | 13.2 | 13.2 | +1.15% | 1 | 100 | 1,320 |
| 2017-07-25 | 13 | 13.05 | 13.05 | 12.5 | +0.38% | 10 | 4,500 | 57,360 |
| 2017-07-24 | 12.3 | 13 | 13 | 12.3 | +3.59% | 11 | 2,500 | 31,995 |
| 2017-07-21 | 12.55 | 12.55 | 13.45 | 12.4 | -7.04% | 24 | 11,600 | 146,285 |
| 2017-07-20 | 12.7 | 13.5 | 13.5 | 12.4 | +0.37% | 25 | 16,300 | 210,730 |
| 2017-07-19 | 13.2 | 13.45 | 13.45 | 12.75 | +3.46% | 14 | 1,500 | 19,790 |
| 2017-07-18 | 12.95 | 13 | 13.2 | 12.95 | +4.84% | 20 | 12,700 | 166,495 |
| 2017-07-17 | 12.4 | 12.4 | 13.2 | 12.4 | -1.20% | 13 | 6,200 | 81,290 |
| 2017-07-14 | 12.35 | 12.55 | 13.15 | 12.35 | -4.20% | 8 | 1,300 | 16,530 |
| 2017-07-13 | 12.05 | 13.1 | 13.1 | 12 | -1.13% | 16 | 2,300 | 29,235 |
| 2017-07-12 | 12.5 | 13.25 | 13.25 | 12.5 | +1.92% | 19 | 3,000 | 38,750 |
| 2017-07-11 | 12.75 | 13 | 13 | 12.75 | +3.17% | 11 | 2,900 | 37,600 |
| 2017-07-10 | 12.6 | 12.6 | 12.6 | 12.1 | -0.79% | 3 | 300 | 3,730 |
| 2017-07-07 | 12.6 | 12.7 | 12.8 | 12.6 | +0.79% | 11 | 7,000 | 89,155 |
| 2017-07-05 | 12.3 | 12.6 | 12.6 | 12.3 | +2.44% | 14 | 1,400 | 17,445 |
| 2017-07-04 | 12.2 | 12.3 | 12.3 | 12.2 | +0.41% | 3 | 300 | 3,680 |
| 2017-07-03 | 12.25 | 12.25 | 12.25 | 12.25 | 0.00% | 1 | 100 | 1,225 |
| 2017-06-30 | 12.45 | 12.25 | 12.45 | 11.15 | -1.21% | 31 | 7,200 | 83,335 |
| 2017-06-28 | 12.8 | 12.4 | 12.8 | 12.35 | -0.40% | 6 | 600 | 7,490 |
| 2017-06-27 | 12.3 | 12.45 | 12.45 | 12.3 | +2.05% | 8 | 800 | 9,890 |
| 2017-06-26 | 12.25 | 12.2 | 12.3 | 12.15 | -0.81% | 15 | 827,600 | 10,097,570 |
| 2017-06-23 | 12.25 | 12.3 | 12.45 | 12.15 | 0.00% | 27 | 42,100 | 518,785 |
| 2017-06-22 | 12 | 12.3 | 12.4 | 12 | +0.41% | 5 | 500 | 6,070 |
| 2017-06-21 | 12.4 | 12.25 | 12.55 | 10.95 | -1.21% | 23 | 6,200 | 72,915 |
| 2017-06-20 | 12.4 | 12.4 | 12.4 | 12.4 | +0.40% | 2 | 200 | 2,480 |
| 2017-06-19 | 12.7 | 12.35 | 13.55 | 11.85 | -1.20% | 58 | 11,300 | 138,830 |
| 2017-06-16 | 12.1 | 12.5 | 12.7 | 12.1 | +5.93% | 7 | 700 | 8,740 |
| 2017-06-15 | 12.05 | 11.8 | 12.45 | 11.8 | -7.81% | 9 | 900 | 10,925 |
| 2017-06-14 | 12.35 | 12.8 | 12.8 | 12.35 | +3.23% | 13 | 1,400 | 17,640 |
| 2017-06-13 | 12.65 | 12.4 | 12.65 | 11.8 | +2.48% | 23 | 6,100 | 74,420 |
| 2017-06-09 | 12.15 | 12.1 | 12.3 | 11.7 | -0.82% | 20 | 15,800 | 185,830 |
| 2017-06-08 | 12.4 | 12.2 | 12.4 | 12 | -4.31% | 19 | 11,000 | 132,800 |
| 2017-06-07 | 13 | 12.75 | 13 | 12.6 | -1.16% | 21 | 3,000 | 38,160 |
| 2017-06-06 | 13.2 | 12.9 | 13.2 | 12.9 | -2.27% | 8 | 800 | 10,435 |
| 2017-06-05 | 13.2 | 13.2 | 13.2 | 13.2 | +0.76% | 3 | 1,100 | 14,520 |
| 2017-06-02 | 13.2 | 13.1 | 13.2 | 13.1 | -0.38% | 3 | 300 | 3,945 |
| 2017-06-01 | 13.15 | 13.15 | 13.15 | 13.15 | -0.38% | 1 | 100 | 1,315 |
| 2017-05-31 | 13.75 | 13.2 | 13.75 | 13.15 | -0.38% | 20 | 2,000 | 26,970 |
| 2017-05-30 | 12.85 | 13.25 | 13.3 | 12.85 | -0.38% | 5 | 500 | 6,550 |
| 2017-05-29 | 12.85 | 13.3 | 13.3 | 12.8 | -1.48% | 7 | 1,300 | 16,780 |
| 2017-05-26 | 13.35 | 13.5 | 13.5 | 13.35 | +1.12% | 6 | 6,300 | 84,855 |
| 2017-05-25 | 12.8 | 13.35 | 13.35 | 12.75 | +6.80% | 13 | 17,000 | 226,105 |
| 2017-05-24 | 12.95 | 12.5 | 12.95 | 12.5 | -6.37% | 21 | 3,800 | 48,690 |
| 2017-05-23 | 13.05 | 13.35 | 13.35 | 13.05 | +2.69% | 4 | 3,900 | 51,105 |
| 2017-05-22 | 13.05 | 13 | 13.15 | 13 | +2.36% | 13 | 5,800 | 75,495 |
| 2017-05-18 | 12.85 | 12.7 | 13.4 | 12.7 | -3.79% | 10 | 3,800 | 48,380 |
| 2017-05-17 | 13.6 | 13.2 | 13.65 | 12.85 | -6.71% | 68 | 60,900 | 798,270 |
| 2017-05-16 | 14 | 14.15 | 14.15 | 13.5 | 0.00% | 7 | 2,400 | 33,625 |
| 2017-05-15 | 13.5 | 14.15 | 14.2 | 13.15 | -0.35% | 25 | 13,000 | 177,230 |
| 2017-05-12 | 13.75 | 14.2 | 14.2 | 13.75 | +0.35% | 3 | 900 | 12,690 |
| 2017-05-11 | 13.75 | 14.15 | 14.2 | 13.75 | -0.70% | 4 | 400 | 5,590 |
| 2017-05-10 | 13.55 | 14.25 | 14.25 | 13.5 | -1.38% | 3 | 300 | 4,130 |
| 2017-05-05 | 13.5 | 14.45 | 14.45 | 13.5 | +7.04% | 27 | 29,800 | 418,030 |
| 2017-05-04 | 12.95 | 13.5 | 13.5 | 12.95 | -0.37% | 3 | 300 | 3,940 |
| 2017-05-03 | 13.4 | 13.55 | 13.55 | 13.05 | +1.12% | 12 | 2,400 | 31,975 |
| 2017-05-02 | 13.9 | 13.4 | 13.9 | 13.35 | -4.29% | 10 | 1,500 | 20,255 |
| 2017-04-28 | 14.05 | 14 | 15.7 | 13.35 | 0.00% | 76 | 25,600 | 378,005 |
| 2017-04-27 | 13.5 | 14 | 14 | 13.5 | +3.70% | 7 | 800 | 10,960 |
| 2017-04-26 | 13.25 | 13.5 | 13.5 | 12.5 | +3.05% | 5 | 800 | 10,375 |
| 2017-04-25 | 13.25 | 13.1 | 13.45 | 13.1 | -1.13% | 9 | 6,700 | 88,815 |
| 2017-04-24 | 13.35 | 13.25 | 13.35 | 13 | -0.38% | 3 | 400 | 5,285 |
| 2017-04-20 | 13.3 | 13.3 | 13.3 | 13.3 | -0.75% | 2 | 800 | 10,640 |
| 2017-04-18 | 13.45 | 13.4 | 13.45 | 12.05 | +0.37% | 24 | 7,800 | 97,870 |
| 2017-04-17 | 13.3 | 13.35 | 13.35 | 13.3 | +0.38% | 2 | 600 | 7,985 |
| 2017-04-14 | 12.9 | 13.3 | 13.3 | 12.6 | +1.14% | 22 | 3,100 | 39,710 |
| 2017-04-12 | 13 | 13.15 | 13.15 | 13 | +0.38% | 4 | 600 | 7,815 |
| 2017-04-10 | 13.25 | 13.1 | 13.3 | 12.65 | -2.24% | 16 | 2,700 | 35,175 |
| 2017-04-07 | 13.1 | 13.4 | 13.4 | 13.1 | +2.29% | 15 | 3,500 | 46,280 |
| 2017-04-06 | 13 | 13.1 | 13.1 | 13 | -0.38% | 5 | 1,000 | 13,050 |
| 2017-04-05 | 12.95 | 13.15 | 13.15 | 12.9 | 0.00% | 10 | 1,700 | 22,030 |
| 2017-04-03 | 13.4 | 13.15 | 13.4 | 12.65 | -2.59% | 20 | 5,700 | 74,205 |
| 2017-03-31 | 13.5 | 13.5 | 13.55 | 12.5 | -1.10% | 39 | 13,600 | 175,625 |
| 2017-03-30 | 14 | 13.65 | 14 | 13.5 | -3.53% | 7 | 1,400 | 19,205 |
| 2017-03-29 | 14.15 | 14.15 | 14.15 | 14.15 | +0.35% | 2 | 400 | 5,660 |
| 2017-03-28 | 14.05 | 14.1 | 14.1 | 13.95 | 0.00% | 6 | 1,200 | 16,820 |
| 2017-03-27 | 14.1 | 14.1 | 14.15 | 13.95 | 0.00% | 7 | 2,100 | 29,620 |
| 2017-03-24 | 13.95 | 14.1 | 14.1 | 13.95 | 0.00% | 6 | 700 | 9,795 |
| 2017-03-22 | 13.85 | 14.1 | 14.1 | 13.8 | +1.44% | 11 | 4,700 | 65,680 |
| 2017-03-21 | 13.95 | 13.9 | 14 | 13.7 | 0.00% | 18 | 4,700 | 65,115 |
| 2017-03-20 | 14.2 | 13.9 | 14.2 | 13.9 | -3.47% | 5 | 1,700 | 23,845 |
| 2017-03-17 | 13.8 | 14.4 | 14.4 | 13.15 | +3.60% | 45 | 21,900 | 302,300 |
| 2017-03-16 | 14.2 | 13.9 | 14.2 | 13.9 | -2.11% | 11 | 3,800 | 53,160 |
| 2017-03-15 | 13.85 | 14.2 | 14.65 | 13.8 | +3.27% | 25 | 7,100 | 101,940 |
| 2017-03-14 | 13.7 | 13.75 | 14.4 | 13.65 | +0.73% | 36 | 8,600 | 119,990 |
| 2017-03-13 | 13.6 | 13.65 | 13.65 | 13.4 | -0.36% | 9 | 2,800 | 37,845 |
| 2017-03-10 | 13 | 13.7 | 13.7 | 13 | +3.01% | 30 | 11,100 | 149,080 |
| 2017-03-09 | 12.95 | 13.3 | 13.3 | 12.35 | -1.85% | 19 | 5,800 | 74,155 |
| 2017-03-07 | 13.35 | 13.55 | 13.55 | 12.7 | +3.83% | 54 | 38,500 | 499,325 |
| 2017-03-06 | 13.2 | 13.05 | 13.55 | 13 | -2.25% | 37 | 12,900 | 170,935 |
| 2017-03-03 | 13.35 | 13.35 | 13.5 | 13.15 | -1.48% | 26 | 8,800 | 117,110 |
| 2017-03-02 | 14.1 | 13.55 | 14.1 | 13.3 | -5.24% | 81 | 32,000 | 436,100 |
| 2017-03-01 | 13.5 | 14.3 | 15.35 | 13.5 | +6.72% | 83 | 29,000 | 402,905 |
| 2017-02-28 | 14.7 | 13.4 | 14.7 | 13.15 | -9.15% | 84 | 44,500 | 608,230 |
| 2017-02-27 | 15.2 | 14.75 | 15.3 | 14.15 | -1.99% | 39 | 11,800 | 171,365 |
| 2017-02-24 | 15.45 | 15.05 | 15.45 | 14.2 | -1.63% | 25 | 11,700 | 173,460 |
| 2017-02-22 | 15.35 | 15.3 | 15.4 | 15.3 | 0.00% | 3 | 300 | 4,605 |
| 2017-02-21 | 15.5 | 15.3 | 15.65 | 15.3 | -0.97% | 20 | 6,000 | 93,215 |
| 2017-02-20 | 15.75 | 15.45 | 15.75 | 15.4 | -2.22% | 26 | 19,400 | 303,885 |
| 2017-02-17 | 15.6 | 15.8 | 15.8 | 15.6 | +0.96% | 9 | 10,300 | 162,445 |
| 2017-02-15 | 15.55 | 15.65 | 15.75 | 15.35 | +0.97% | 18 | 11,800 | 185,215 |
| 2017-02-14 | 15.85 | 15.5 | 15.85 | 15.5 | -1.27% | 16 | 6,800 | 106,135 |
| 2017-02-13 | 15.7 | 15.7 | 15.75 | 15.2 | +2.61% | 13 | 3,800 | 59,565 |
| 2017-02-10 | 15.8 | 15.3 | 15.95 | 15 | -3.16% | 49 | 19,300 | 295,385 |
| 2017-02-09 | 15.7 | 15.8 | 15.8 | 15.65 | -0.32% | 4 | 600 | 9,440 |
| 2017-02-08 | 15.95 | 15.85 | 15.95 | 15.5 | -0.94% | 20 | 4,900 | 77,140 |
| 2017-02-07 | 15.8 | 16 | 16.05 | 15.75 | +0.31% | 23 | 9,500 | 151,220 |
| 2017-02-06 | 15.8 | 15.95 | 15.95 | 15.6 | -0.31% | 26 | 9,700 | 152,215 |
| 2017-02-03 | 15.9 | 16 | 16 | 15.5 | +0.31% | 42 | 36,800 | 574,545 |
| 2017-02-01 | 15.95 | 15.95 | 16.95 | 15.8 | +0.31% | 36 | 12,800 | 210,335 |
| 2017-01-31 | 15.9 | 15.9 | 16 | 15.7 | -0.31% | 27 | 8,000 | 126,215 |
| 2017-01-30 | 16 | 15.95 | 16 | 15.75 | -0.62% | 29 | 5,300 | 84,365 |
| 2017-01-27 | 16 | 16.05 | 16.2 | 15.9 | 0.00% | 24 | 9,000 | 143,595 |
| 2017-01-26 | 15.95 | 16.05 | 16.25 | 15.9 | -0.62% | 14 | 2,600 | 42,000 |
| 2017-01-25 | 16.05 | 16.15 | 16.25 | 15.75 | -0.62% | 29 | 9,200 | 146,610 |
| 2017-01-24 | 16.2 | 16.25 | 16.25 | 16.2 | 0.00% | 2 | 900 | 14,600 |
| 2017-01-23 | 16.2 | 16.25 | 16.25 | 16 | +0.62% | 5 | 1,200 | 19,325 |
| 2017-01-20 | 16.05 | 16.15 | 16.2 | 16 | 0.00% | 9 | 1,600 | 25,745 |
| 2017-01-19 | 16.05 | 16.15 | 16.25 | 15.95 | +0.31% | 19 | 3,600 | 58,160 |
| 2017-01-18 | 16.65 | 16.1 | 16.8 | 16 | -4.17% | 70 | 94,700 | 1,527,875 |
| 2017-01-17 | 16.75 | 16.8 | 16.85 | 16.6 | 0.00% | 18 | 12,300 | 205,920 |
| 2017-01-16 | 16.7 | 16.8 | 16.85 | 16.7 | +0.60% | 13 | 20,300 | 339,685 |
| 2017-01-13 | 16.75 | 16.7 | 16.75 | 16.4 | -0.30% | 16 | 1,700 | 28,200 |
| 2017-01-12 | 16.5 | 16.75 | 16.75 | 16.15 | +0.30% | 13 | 3,300 | 54,440 |
| 2017-01-11 | 16.55 | 16.7 | 16.7 | 16.55 | 0.00% | 3 | 300 | 4,990 |
| 2017-01-10 | 16.7 | 16.7 | 16.8 | 16.65 | -0.30% | 10 | 3,300 | 55,120 |
| 2017-01-09 | 16.7 | 16.75 | 16.75 | 16.45 | +0.30% | 28 | 8,700 | 144,215 |
| 2017-01-06 | 16.65 | 16.7 | 16.7 | 16.45 | +0.30% | 14 | 4,000 | 66,170 |
| 2017-01-05 | 16.3 | 16.65 | 16.75 | 16.3 | +2.46% | 16 | 4,200 | 69,085 |
| 2017-01-04 | 16.2 | 16.25 | 16.25 | 16.05 | 0.00% | 6 | 600 | 9,705 |
| 2017-01-03 | 16.5 | 16.25 | 16.5 | 16.25 | 0.00% | 10 | 2,600 | 42,505 |