Россети Ленэнерго
LSNG
15.8 ₽ +3.61% ↑История котировок LSNG
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2016-12-30 | 5.565 | 5.52 | 5.565 | 5.455 | -0.36% | 122 | 375,000 | 2,060,463 |
| 2016-12-29 | 5.46 | 5.54 | 5.59 | 5.37 | +2.40% | 181 | 566,700 | 3,088,679 |
| 2016-12-28 | 5.36 | 5.41 | 5.545 | 5.335 | +1.31% | 275 | 628,900 | 3,418,057 |
| 2016-12-27 | 5.355 | 5.34 | 5.46 | 5.335 | -1.02% | 162 | 291,000 | 1,556,974 |
| 2016-12-26 | 5.185 | 5.395 | 5.425 | 5.055 | +4.15% | 362 | 702,300 | 3,701,189 |
| 2016-12-23 | 5.28 | 5.18 | 5.34 | 5.035 | -1.99% | 793 | 690,400 | 3,587,859 |
| 2016-12-22 | 5.435 | 5.285 | 5.445 | 5.1 | -2.76% | 810 | 841,500 | 4,367,650 |
| 2016-12-21 | 5.665 | 5.435 | 5.71 | 5.435 | -2.51% | 293 | 496,100 | 2,756,154 |
| 2016-12-20 | 5.53 | 5.575 | 5.765 | 5.48 | +0.36% | 212 | 364,800 | 2,068,573 |
| 2016-12-19 | 5.58 | 5.555 | 5.965 | 5.515 | +0.18% | 520 | 910,100 | 5,176,100 |
| 2016-12-16 | 5.41 | 5.545 | 5.565 | 5.39 | +1.93% | 126 | 170,800 | 935,786 |
| 2016-12-15 | 5.505 | 5.44 | 5.55 | 5.26 | -1.45% | 434 | 828,200 | 4,499,434 |
| 2016-12-14 | 5.52 | 5.52 | 5.7 | 5.49 | -2.30% | 377 | 654,200 | 3,646,597 |
| 2016-12-13 | 5.81 | 5.65 | 5.835 | 5.575 | -2.16% | 313 | 7,883,300 | 44,233,725 |
| 2016-12-12 | 5.82 | 5.775 | 6.09 | 5.7 | +0.87% | 382 | 3,885,700 | 22,385,008 |
| 2016-12-09 | 5.795 | 5.725 | 5.97 | 5.665 | -0.35% | 615 | 4,105,800 | 24,021,031 |
| 2016-12-08 | 5.41 | 5.745 | 6.25 | 5.41 | +6.29% | 1706 | 3,696,300 | 21,536,258 |
| 2016-12-07 | 5.375 | 5.405 | 5.45 | 5.335 | +1.03% | 223 | 3,646,800 | 19,696,451 |
| 2016-12-06 | 5.085 | 5.35 | 5.405 | 5.03 | +5.21% | 495 | 2,445,500 | 12,939,789 |
| 2016-12-05 | 4.97 | 5.085 | 5.195 | 4.94 | +2.01% | 396 | 684,000 | 3,471,364 |
| 2016-12-02 | 4.99 | 4.985 | 5.035 | 4.86 | +0.40% | 172 | 560,200 | 2,748,900 |
| 2016-12-01 | 5 | 4.965 | 5.095 | 4.845 | +0.51% | 352 | 636,700 | 3,173,535 |
| 2016-11-30 | 4.765 | 4.94 | 5.105 | 4.7 | +4.66% | 664 | 1,367,900 | 6,751,343 |
| 2016-11-29 | 4.725 | 4.72 | 5.155 | 4.7 | -0.32% | 503 | 944,100 | 4,553,019 |
| 2016-11-28 | 4.83 | 4.735 | 4.83 | 4.6 | -1.25% | 216 | 420,700 | 1,998,074 |
| 2016-11-25 | 4.755 | 4.795 | 4.85 | 4.74 | +0.42% | 160 | 298,800 | 1,430,001 |
| 2016-11-24 | 4.825 | 4.775 | 4.825 | 4.76 | -0.73% | 85 | 120,600 | 575,869 |
| 2016-11-23 | 4.815 | 4.81 | 4.915 | 4.81 | -0.41% | 110 | 234,500 | 1,134,236 |
| 2016-11-22 | 4.825 | 4.83 | 4.855 | 4.76 | +0.42% | 131 | 367,400 | 1,773,972 |
| 2016-11-21 | 4.88 | 4.81 | 4.925 | 4.79 | -0.62% | 162 | 246,000 | 1,191,222 |
| 2016-11-18 | 4.81 | 4.84 | 4.87 | 4.735 | +0.83% | 102 | 148,400 | 716,127 |
| 2016-11-17 | 4.84 | 4.8 | 4.9 | 4.665 | -0.21% | 333 | 1,050,600 | 5,043,225 |
| 2016-11-16 | 4.785 | 4.81 | 4.82 | 4.7 | +1.37% | 191 | 438,000 | 2,094,448 |
| 2016-11-15 | 4.89 | 4.745 | 4.94 | 4.675 | -3.26% | 446 | 1,252,400 | 5,995,248 |
| 2016-11-14 | 4.98 | 4.905 | 4.995 | 4.87 | -1.41% | 379 | 912,300 | 4,475,663 |
| 2016-11-11 | 5.045 | 4.975 | 5.05 | 4.89 | -0.60% | 436 | 1,120,600 | 5,578,677 |
| 2016-11-10 | 5.075 | 5.005 | 5.395 | 4.965 | +0.10% | 1400 | 8,598,300 | 43,699,483 |
| 2016-11-09 | 5.01 | 5 | 5.25 | 5 | -0.20% | 602 | 899,600 | 4,535,605 |
| 2016-11-08 | 5.035 | 5.01 | 5.065 | 4.93 | -0.89% | 199 | 319,200 | 1,598,494 |
| 2016-11-07 | 5.195 | 5.055 | 5.195 | 5 | -2.03% | 196 | 439,200 | 2,233,670 |
| 2016-11-03 | 5.245 | 5.16 | 5.295 | 5.16 | -1.62% | 177 | 403,900 | 2,111,979 |
| 2016-11-02 | 5.35 | 5.245 | 5.37 | 5.21 | -2.05% | 177 | 160,300 | 848,658 |
| 2016-11-01 | 5.39 | 5.355 | 5.49 | 5.275 | -0.65% | 306 | 1,569,900 | 8,414,900 |
| 2016-10-31 | 5.245 | 5.39 | 5.45 | 5.245 | +2.57% | 181 | 404,700 | 2,178,525 |
| 2016-10-28 | 5.14 | 5.255 | 5.38 | 5.11 | +2.34% | 177 | 238,500 | 1,256,924 |
| 2016-10-27 | 5.18 | 5.135 | 5.18 | 5.1 | -0.58% | 55 | 110,500 | 569,240 |
| 2016-10-26 | 5.22 | 5.165 | 5.27 | 5.115 | -1.62% | 90 | 96,100 | 498,170 |
| 2016-10-25 | 5.035 | 5.25 | 5.4 | 4.985 | +4.69% | 438 | 953,800 | 4,916,473 |
| 2016-10-24 | 5.205 | 5.015 | 5.215 | 4.86 | -3.00% | 556 | 2,296,500 | 11,426,435 |
| 2016-10-21 | 5.3 | 5.17 | 5.3 | 5.16 | -1.43% | 98 | 137,000 | 708,483 |
| 2016-10-20 | 5.39 | 5.245 | 5.4 | 5.195 | -0.38% | 389 | 2,290,800 | 12,123,233 |
| 2016-10-19 | 5.385 | 5.265 | 5.43 | 5.24 | -1.40% | 136 | 64,800 | 343,566 |
| 2016-10-18 | 5.16 | 5.34 | 5.375 | 5.08 | +3.69% | 211 | 1,736,200 | 9,105,169 |
| 2016-10-17 | 5.21 | 5.15 | 5.21 | 5.14 | -1.15% | 87 | 825,000 | 4,270,801 |
| 2016-10-14 | 5.16 | 5.21 | 5.26 | 5.155 | +0.48% | 91 | 178,100 | 925,499 |
| 2016-10-13 | 5.195 | 5.185 | 5.3 | 5.185 | -0.38% | 157 | 179,900 | 943,623 |
| 2016-10-12 | 5.165 | 5.205 | 5.22 | 5.125 | +1.07% | 135 | 203,600 | 1,057,628 |
| 2016-10-11 | 5.18 | 5.15 | 5.255 | 5.14 | -1.25% | 184 | 198,900 | 1,039,239 |
| 2016-10-10 | 5.22 | 5.215 | 5.25 | 4.925 | +0.77% | 244 | 338,400 | 1,742,875 |
| 2016-10-07 | 5.18 | 5.175 | 5.225 | 5.12 | -0.86% | 64 | 108,000 | 558,779 |
| 2016-10-06 | 5.255 | 5.22 | 5.26 | 5.185 | -0.76% | 61 | 52,000 | 272,142 |
| 2016-10-05 | 5.245 | 5.26 | 5.28 | 5.225 | -0.66% | 64 | 140,000 | 736,336 |
| 2016-10-04 | 5.335 | 5.295 | 5.4 | 5.24 | -1.85% | 169 | 1,066,200 | 5,640,835 |
| 2016-10-03 | 5.475 | 5.395 | 5.495 | 5.285 | -1.46% | 227 | 307,800 | 1,653,214 |
| 2016-09-30 | 5.42 | 5.475 | 5.475 | 5.34 | +2.24% | 154 | 190,900 | 1,037,613 |
| 2016-09-29 | 5.385 | 5.355 | 5.495 | 5.315 | +1.04% | 159 | 255,200 | 1,388,927 |
| 2016-09-28 | 5.29 | 5.3 | 5.445 | 5.25 | +1.44% | 263 | 1,082,000 | 5,810,503 |
| 2016-09-27 | 5.195 | 5.225 | 5.5 | 5.195 | +0.87% | 399 | 1,013,900 | 5,443,717 |
| 2016-09-26 | 5.21 | 5.18 | 5.25 | 5.11 | -1.24% | 131 | 438,300 | 2,265,120 |
| 2016-09-23 | 5.27 | 5.245 | 5.295 | 5.2 | -0.29% | 103 | 205,200 | 1,074,757 |
| 2016-09-22 | 5.24 | 5.26 | 5.325 | 5.175 | +1.94% | 230 | 229,900 | 1,205,918 |
| 2016-09-21 | 5.09 | 5.16 | 5.35 | 5.09 | +1.67% | 389 | 643,900 | 3,379,291 |
| 2016-09-20 | 5.055 | 5.075 | 5.105 | 5.045 | +0.40% | 73 | 241,200 | 1,226,182 |
| 2016-09-19 | 4.945 | 5.055 | 5.06 | 4.925 | +1.71% | 110 | 908,700 | 4,544,220 |
| 2016-09-16 | 5.065 | 4.97 | 5.12 | 4.96 | -1.68% | 114 | 184,900 | 932,095 |
| 2016-09-15 | 5.025 | 5.055 | 5.06 | 4.945 | +0.70% | 86 | 415,000 | 2,092,802 |
| 2016-09-14 | 5.01 | 5.02 | 5.045 | 4.94 | -0.40% | 101 | 426,200 | 2,134,045 |
| 2016-09-13 | 5.085 | 5.04 | 5.095 | 4.91 | -0.88% | 210 | 339,100 | 1,702,665 |
| 2016-09-12 | 5.065 | 5.085 | 5.105 | 4.9 | -0.49% | 260 | 1,037,100 | 5,212,452 |
| 2016-09-09 | 5.195 | 5.11 | 5.21 | 5.055 | -1.54% | 134 | 224,700 | 1,151,169 |
| 2016-09-08 | 5.155 | 5.19 | 5.22 | 4.94 | +0.19% | 445 | 927,500 | 4,702,391 |
| 2016-09-07 | 5.235 | 5.18 | 5.26 | 5.05 | -1.33% | 379 | 1,004,900 | 5,205,528 |
| 2016-09-06 | 5.295 | 5.25 | 5.295 | 5.2 | -0.57% | 125 | 293,500 | 1,544,587 |
| 2016-09-05 | 5.295 | 5.28 | 5.295 | 5.015 | -0.28% | 219 | 453,400 | 2,377,104 |
| 2016-09-02 | 5.235 | 5.295 | 5.3 | 5.165 | +0.76% | 169 | 647,800 | 3,413,564 |
| 2016-09-01 | 5.355 | 5.255 | 5.41 | 5.185 | -2.69% | 295 | 800,600 | 4,188,372 |
| 2016-08-31 | 5.49 | 5.4 | 5.5 | 4.99 | -1.55% | 335 | 817,300 | 4,373,472 |
| 2016-08-30 | 5.48 | 5.485 | 5.5 | 5.445 | +0.09% | 109 | 346,800 | 1,904,175 |
| 2016-08-29 | 5.285 | 5.48 | 5.51 | 5.28 | +3.40% | 467 | 1,045,900 | 5,640,793 |
| 2016-08-26 | 5.31 | 5.3 | 5.325 | 5.25 | +0.38% | 233 | 722,300 | 3,823,543 |
| 2016-08-25 | 5.17 | 5.28 | 5.295 | 5.17 | +1.93% | 279 | 5,777,000 | 30,030,735 |
| 2016-08-24 | 5.275 | 5.18 | 5.315 | 5.07 | -2.26% | 211 | 520,500 | 2,720,480 |
| 2016-08-23 | 5.03 | 5.3 | 5.345 | 5.025 | +5.89% | 376 | 2,321,000 | 12,233,093 |
| 2016-08-22 | 5.025 | 5.005 | 5.055 | 4.95 | +0.30% | 133 | 714,700 | 3,574,365 |
| 2016-08-19 | 5.15 | 4.99 | 5.155 | 4.9 | -2.35% | 288 | 971,700 | 4,840,627 |
| 2016-08-18 | 5.3 | 5.11 | 5.3 | 3.35 | -3.58% | 1071 | 3,779,900 | 18,684,763 |
| 2016-08-17 | 5.44 | 5.3 | 5.44 | 5.255 | -2.57% | 385 | 1,602,100 | 8,479,444 |
| 2016-08-16 | 5.645 | 5.44 | 5.77 | 5.25 | -4.06% | 417 | 1,104,400 | 6,168,073 |
| 2016-08-15 | 5.445 | 5.67 | 5.675 | 5.415 | +4.13% | 402 | 2,161,900 | 12,164,311 |
| 2016-08-12 | 5.755 | 5.445 | 5.765 | 5.41 | -5.30% | 735 | 1,528,300 | 8,457,183 |
| 2016-08-11 | 5.705 | 5.75 | 5.9 | 5.555 | +0.17% | 737 | 2,723,000 | 15,575,748 |
| 2016-08-10 | 5.59 | 5.74 | 5.895 | 5.405 | +3.33% | 1177 | 4,032,000 | 22,804,510 |
| 2016-08-09 | 5.395 | 5.555 | 5.69 | 5.34 | +4.03% | 1455 | 10,171,400 | 56,026,731 |
| 2016-08-08 | 5.08 | 5.34 | 5.8 | 5.055 | +6.80% | 3113 | 11,779,500 | 63,882,951 |
| 2016-08-05 | 4.295 | 5 | 5 | 4.295 | +16.28% | 1060 | 3,155,900 | 14,977,780 |
| 2016-08-04 | 4.185 | 4.3 | 4.34 | 4.1 | +2.02% | 356 | 2,415,100 | 10,262,693 |
| 2016-08-03 | 4.165 | 4.215 | 4.385 | 3.9 | -0.12% | 502 | 2,907,500 | 12,190,154 |
| 2016-08-02 | 4.16 | 4.22 | 4.41 | 4.05 | +2.06% | 1314 | 5,228,200 | 22,293,462 |
| 2016-08-01 | 4.1 | 4.135 | 4.45 | 4 | +4.16% | 1013 | 3,748,000 | 15,931,419 |
| 2016-07-29 | 3.75 | 3.97 | 3.97 | 3.715 | +4.47% | 365 | 508,100 | 1,958,119 |
| 2016-07-28 | 3.78 | 3.8 | 3.835 | 3.61 | +1.47% | 503 | 1,120,300 | 4,160,831 |
| 2016-07-27 | 3.665 | 3.745 | 3.985 | 3.665 | +2.18% | 681 | 1,400,900 | 5,357,455 |
| 2016-07-26 | 3.37 | 3.665 | 3.75 | 3.345 | +9.24% | 575 | 1,933,000 | 6,691,501 |
| 2016-07-25 | 3.13 | 3.355 | 3.36 | 3.065 | +7.19% | 622 | 5,695,900 | 18,189,605 |
| 2016-07-22 | 3.145 | 3.13 | 3.19 | 3.095 | -0.16% | 153 | 207,300 | 648,989 |
| 2016-07-21 | 3.1 | 3.135 | 3.135 | 3.025 | +1.13% | 210 | 1,277,200 | 3,984,656 |
| 2016-07-20 | 3.105 | 3.1 | 3.12 | 3.075 | -0.48% | 62 | 27,200 | 84,248 |
| 2016-07-19 | 3.115 | 3.115 | 3.115 | 3.065 | 0.00% | 122 | 336,300 | 1,041,264 |
| 2016-07-18 | 3.12 | 3.115 | 3.125 | 3.055 | +0.65% | 185 | 880,700 | 2,722,294 |
| 2016-07-15 | 3.075 | 3.095 | 3.1 | 3.05 | +0.49% | 140 | 560,500 | 1,728,135 |
| 2016-07-14 | 3.075 | 3.08 | 3.08 | 3.045 | 0.00% | 62 | 197,600 | 604,019 |
| 2016-07-13 | 3.125 | 3.08 | 3.18 | 3.05 | -1.44% | 165 | 317,900 | 983,470 |
| 2016-07-12 | 3.13 | 3.125 | 3.13 | 3.04 | +1.96% | 124 | 513,200 | 1,583,539 |
| 2016-07-11 | 3.05 | 3.065 | 3.135 | 3.02 | -1.13% | 161 | 1,124,800 | 3,446,785 |
| 2016-07-08 | 3.045 | 3.1 | 3.115 | 3.04 | +2.14% | 134 | 938,200 | 2,897,136 |
| 2016-07-07 | 3.025 | 3.035 | 3.2 | 3 | -0.65% | 291 | 2,880,600 | 8,747,599 |
| 2016-07-06 | 3.045 | 3.055 | 3.14 | 2.98 | +1.83% | 381 | 2,059,500 | 6,318,076 |
| 2016-07-05 | 2.94 | 3 | 3.04 | 2.94 | +2.04% | 314 | 2,735,200 | 8,153,059 |
| 2016-07-04 | 2.89 | 2.94 | 2.96 | 2.875 | +1.20% | 125 | 2,595,800 | 7,631,071 |
| 2016-07-01 | 2.865 | 2.905 | 2.905 | 2.85 | +0.35% | 52 | 100,800 | 289,628 |
| 2016-06-30 | 2.88 | 2.895 | 2.91 | 2.86 | +0.35% | 48 | 123,100 | 354,399 |
| 2016-06-29 | 2.775 | 2.885 | 2.89 | 2.77 | +1.05% | 53 | 194,200 | 555,164 |
| 2016-06-28 | 2.81 | 2.855 | 2.895 | 2.77 | +1.42% | 96 | 466,100 | 1,328,014 |
| 2016-06-27 | 2.835 | 2.815 | 2.84 | 2.76 | -0.53% | 54 | 135,400 | 378,532 |
| 2016-06-24 | 2.84 | 2.83 | 2.86 | 2.77 | -1.05% | 135 | 287,500 | 806,572 |
| 2016-06-23 | 2.88 | 2.86 | 2.905 | 2.855 | -0.87% | 28 | 75,700 | 218,971 |
| 2016-06-22 | 2.93 | 2.885 | 2.93 | 2.885 | -0.52% | 47 | 90,400 | 262,213 |
| 2016-06-21 | 2.88 | 2.9 | 2.915 | 2.88 | +0.52% | 88 | 236,700 | 684,258 |
| 2016-06-20 | 2.86 | 2.885 | 2.93 | 2.85 | +1.76% | 165 | 399,900 | 1,164,062 |
| 2016-06-17 | 2.835 | 2.835 | 2.86 | 2.77 | +0.35% | 72 | 621,500 | 1,733,704 |
| 2016-06-16 | 2.77 | 2.825 | 2.83 | 2.77 | +0.89% | 123 | 569,500 | 1,593,444 |
| 2016-06-15 | 2.83 | 2.8 | 2.865 | 2.775 | -1.23% | 127 | 288,800 | 811,968 |
| 2016-06-14 | 2.85 | 2.835 | 2.93 | 2.815 | -1.90% | 184 | 5,978,200 | 17,112,484 |
| 2016-06-10 | 2.855 | 2.89 | 2.89 | 2.8 | +1.40% | 91 | 794,100 | 2,255,557 |
| 2016-06-09 | 2.88 | 2.85 | 2.945 | 2.76 | -1.04% | 203 | 502,900 | 1,429,194 |
| 2016-06-08 | 2.81 | 2.88 | 2.88 | 2.78 | +2.31% | 192 | 618,900 | 1,746,909 |
| 2016-06-07 | 2.78 | 2.815 | 2.89 | 2.72 | +0.90% | 298 | 768,900 | 2,188,292 |
| 2016-06-06 | 2.86 | 2.79 | 2.89 | 2.675 | -2.11% | 185 | 277,200 | 781,062 |
| 2016-06-03 | 2.935 | 2.85 | 2.935 | 2.82 | -2.06% | 102 | 511,800 | 1,452,895 |
| 2016-06-02 | 2.945 | 2.91 | 2.95 | 2.87 | +0.52% | 176 | 1,460,500 | 4,255,259 |
| 2016-06-01 | 2.93 | 2.895 | 2.93 | 2.875 | -1.86% | 53 | 96,100 | 278,258 |
| 2016-05-31 | 2.855 | 2.95 | 3 | 2.83 | +1.72% | 177 | 2,714,000 | 7,907,413 |
| 2016-05-30 | 2.91 | 2.9 | 2.925 | 2.835 | -1.02% | 136 | 347,200 | 1,002,307 |
| 2016-05-27 | 2.96 | 2.93 | 3.06 | 2.88 | +1.03% | 254 | 4,819,600 | 14,168,557 |
| 2016-05-26 | 2.89 | 2.9 | 2.91 | 2.885 | -1.02% | 31 | 71,600 | 207,214 |
| 2016-05-25 | 2.885 | 2.93 | 2.93 | 2.86 | +1.03% | 37 | 123,700 | 359,173 |
| 2016-05-24 | 2.835 | 2.9 | 2.9 | 2.835 | +1.22% | 85 | 875,700 | 2,538,296 |
| 2016-05-23 | 2.89 | 2.865 | 2.9 | 2.835 | -0.35% | 56 | 271,300 | 780,669 |
| 2016-05-20 | 2.935 | 2.875 | 2.935 | 2.875 | -0.86% | 52 | 159,800 | 464,084 |
| 2016-05-19 | 2.86 | 2.9 | 2.965 | 2.85 | +1.22% | 65 | 66,900 | 194,120 |
| 2016-05-18 | 2.945 | 2.865 | 2.975 | 2.845 | -1.38% | 164 | 3,482,700 | 10,224,308 |
| 2016-05-17 | 2.895 | 2.905 | 2.955 | 2.77 | +0.17% | 265 | 640,600 | 1,839,961 |
| 2016-05-16 | 2.945 | 2.9 | 2.945 | 2.885 | -1.69% | 88 | 452,400 | 1,312,506 |
| 2016-05-13 | 2.995 | 2.95 | 2.995 | 2.87 | -0.34% | 145 | 869,700 | 2,535,212 |
| 2016-05-12 | 3.015 | 2.96 | 3.02 | 2.9 | -1.99% | 100 | 295,100 | 873,795 |
| 2016-05-11 | 3.01 | 3.02 | 3.035 | 2.97 | +1.17% | 30 | 122,400 | 366,826 |
| 2016-05-10 | 3.045 | 2.985 | 3.095 | 2.98 | -1.97% | 71 | 239,300 | 724,946 |
| 2016-05-06 | 3.05 | 3.045 | 3.095 | 3.02 | -0.65% | 38 | 111,400 | 338,224 |
| 2016-05-05 | 3.14 | 3.065 | 3.195 | 3.06 | 0.00% | 135 | 431,800 | 1,336,258 |
| 2016-05-04 | 3.035 | 3.065 | 3.08 | 3.03 | 0.00% | 35 | 125,000 | 383,429 |
| 2016-04-29 | 3.045 | 3.065 | 3.085 | 3.04 | -0.16% | 57 | 241,400 | 740,377 |
| 2016-04-28 | 3.025 | 3.07 | 3.11 | 2.975 | +2.16% | 228 | 2,408,000 | 7,430,472 |
| 2016-04-27 | 3 | 3.005 | 3.02 | 2.945 | +0.84% | 118 | 364,700 | 1,087,741 |
| 2016-04-26 | 2.975 | 2.98 | 3.035 | 2.92 | +1.36% | 152 | 301,600 | 905,246 |
| 2016-04-25 | 3.015 | 2.94 | 3.02 | 2.865 | -2.00% | 1066 | 9,626,600 | 28,208,076 |
| 2016-04-22 | 3.13 | 3 | 3.16 | 2.935 | -2.60% | 456 | 1,636,500 | 4,970,052 |
| 2016-04-21 | 3.105 | 3.08 | 3.15 | 2.96 | 0.00% | 299 | 1,364,900 | 4,171,305 |
| 2016-04-20 | 3.03 | 3.08 | 3.115 | 3.02 | +2.33% | 153 | 482,200 | 1,481,094 |
| 2016-04-19 | 3.105 | 3.01 | 3.2 | 2.945 | -5.35% | 656 | 3,932,600 | 11,865,083 |
| 2016-04-18 | 3.245 | 3.18 | 3.245 | 3.08 | -2.60% | 58 | 238,300 | 740,836 |
| 2016-04-15 | 3.305 | 3.265 | 3.32 | 3.15 | -1.95% | 51 | 253,000 | 815,927 |
| 2016-04-14 | 3.33 | 3.33 | 3.39 | 3.33 | -1.19% | 52 | 559,600 | 1,875,292 |
| 2016-04-13 | 3.25 | 3.37 | 3.375 | 3.2 | +5.31% | 113 | 596,600 | 1,977,153 |
| 2016-04-12 | 3.235 | 3.2 | 3.27 | 3.05 | -2.59% | 307 | 2,625,400 | 8,226,174 |
| 2016-04-11 | 3.395 | 3.285 | 3.395 | 3.24 | -1.20% | 139 | 306,300 | 1,006,961 |
| 2016-04-08 | 3.37 | 3.325 | 3.37 | 3.255 | -1.34% | 112 | 327,500 | 1,083,545 |
| 2016-04-07 | 3.37 | 3.37 | 3.395 | 3.225 | +0.90% | 144 | 494,900 | 1,646,150 |
| 2016-04-06 | 3.265 | 3.34 | 3.475 | 3.215 | +3.57% | 572 | 2,199,300 | 7,347,059 |
| 2016-04-05 | 3.155 | 3.225 | 3.26 | 3.055 | +4.03% | 165 | 856,800 | 2,704,555 |
| 2016-04-04 | 3.1 | 3.1 | 3.14 | 3.04 | -0.16% | 122 | 587,300 | 1,822,499 |
| 2016-04-01 | 3.145 | 3.105 | 3.185 | 3.085 | -1.27% | 116 | 451,200 | 1,409,789 |
| 2016-03-31 | 3.12 | 3.145 | 3.24 | 3.06 | +1.94% | 111 | 540,800 | 1,679,897 |
| 2016-03-30 | 3.055 | 3.085 | 3.11 | 3.005 | +2.83% | 129 | 584,000 | 1,785,994 |
| 2016-03-29 | 3.055 | 3 | 3.06 | 2.92 | 0.00% | 109 | 418,500 | 1,256,468 |
| 2016-03-28 | 3.08 | 3 | 3.09 | 3 | -2.44% | 80 | 128,200 | 387,236 |
| 2016-03-25 | 2.97 | 3.075 | 3.35 | 2.81 | +2.33% | 688 | 1,661,000 | 5,041,312 |
| 2016-03-24 | 3.045 | 3.005 | 3.065 | 3 | -1.48% | 114 | 267,300 | 803,404 |
| 2016-03-23 | 3.01 | 3.05 | 3.085 | 2.955 | +2.69% | 148 | 516,300 | 1,558,137 |
| 2016-03-22 | 3.12 | 2.97 | 3.18 | 2.95 | -2.78% | 243 | 669,200 | 2,040,398 |
| 2016-03-21 | 3.04 | 3.055 | 3.14 | 2.98 | +1.83% | 156 | 377,200 | 1,152,279 |
| 2016-03-18 | 2.93 | 3 | 3.145 | 2.7 | +0.17% | 629 | 1,699,500 | 5,114,897 |
| 2016-03-17 | 2.685 | 2.995 | 3.1 | 2.665 | +10.11% | 947 | 3,405,100 | 10,128,319 |
| 2016-03-16 | 2.735 | 2.72 | 2.78 | 2.6 | -1.09% | 353 | 543,000 | 1,454,679 |
| 2016-03-15 | 2.75 | 2.75 | 2.9 | 2.735 | 0.00% | 436 | 895,000 | 2,523,740 |
| 2016-03-14 | 2.575 | 2.75 | 2.785 | 2.535 | +7.84% | 487 | 1,514,200 | 4,053,903 |
| 2016-03-11 | 2.48 | 2.55 | 2.595 | 2.46 | +0.79% | 211 | 248,100 | 627,462 |
| 2016-03-10 | 2.435 | 2.53 | 2.59 | 2.42 | +2.85% | 350 | 724,800 | 1,835,474 |
| 2016-03-09 | 2.47 | 2.46 | 2.52 | 2.43 | -0.40% | 104 | 276,000 | 673,691 |
| 2016-03-07 | 2.455 | 2.47 | 2.545 | 2.305 | +0.61% | 306 | 511,000 | 1,255,849 |
| 2016-03-04 | 2.3 | 2.455 | 2.5 | 2.3 | +6.97% | 418 | 1,496,900 | 3,623,811 |
| 2016-03-03 | 2.35 | 2.295 | 2.355 | 2.27 | -2.34% | 75 | 167,100 | 383,493 |
| 2016-03-02 | 2.285 | 2.35 | 2.36 | 2.25 | +2.84% | 232 | 439,800 | 1,020,735 |
| 2016-03-01 | 2.3 | 2.285 | 2.365 | 2.24 | -1.08% | 166 | 432,300 | 981,794 |
| 2016-02-29 | 2.29 | 2.31 | 2.35 | 2.26 | +0.87% | 159 | 339,800 | 780,580 |
| 2016-02-26 | 2.23 | 2.29 | 2.31 | 2.225 | +1.33% | 157 | 196,700 | 446,234 |
| 2016-02-25 | 2.23 | 2.26 | 2.28 | 2.225 | -0.66% | 46 | 235,400 | 528,925 |
| 2016-02-24 | 2.25 | 2.275 | 2.29 | 2.2 | +1.34% | 76 | 91,300 | 204,901 |
| 2016-02-22 | 2.22 | 2.245 | 2.39 | 2.17 | +1.35% | 363 | 590,900 | 1,343,931 |
| 2016-02-20 | 2.22 | 2.215 | 2.25 | 2.19 | 0.00% | 112 | 252,000 | 559,221 |
| 2016-02-19 | 2.2 | 2.215 | 2.23 | 2.175 | +0.23% | 92 | 114,700 | 251,719 |
| 2016-02-18 | 2.195 | 2.21 | 2.235 | 2.15 | 0.00% | 114 | 118,300 | 259,954 |
| 2016-02-17 | 2.195 | 2.21 | 2.225 | 2.15 | +0.45% | 98 | 150,700 | 330,163 |
| 2016-02-16 | 2.23 | 2.2 | 2.23 | 2.17 | -1.35% | 98 | 171,600 | 376,835 |
| 2016-02-15 | 2.245 | 2.23 | 2.245 | 2.2 | -0.67% | 91 | 204,300 | 452,065 |
| 2016-02-12 | 2.22 | 2.245 | 2.305 | 2.195 | +1.13% | 120 | 283,400 | 629,123 |
| 2016-02-11 | 2.235 | 2.22 | 2.27 | 2.19 | -1.55% | 119 | 342,900 | 755,082 |
| 2016-02-10 | 2.255 | 2.255 | 2.28 | 2.24 | -0.44% | 77 | 167,500 | 376,981 |
| 2016-02-09 | 2.3 | 2.265 | 2.325 | 2.235 | -1.31% | 99 | 152,900 | 348,734 |
| 2016-02-08 | 2.305 | 2.295 | 2.33 | 2.25 | -1.29% | 99 | 141,100 | 322,527 |
| 2016-02-05 | 2.35 | 2.325 | 2.365 | 2.295 | -0.85% | 126 | 219,800 | 508,047 |
| 2016-02-04 | 2.315 | 2.345 | 2.38 | 2.305 | 0.00% | 111 | 221,500 | 517,818 |
| 2016-02-03 | 2.24 | 2.345 | 2.36 | 2.235 | +3.99% | 178 | 440,400 | 1,008,184 |
| 2016-02-02 | 2.27 | 2.255 | 2.325 | 2.21 | -0.44% | 55 | 152,500 | 343,140 |
| 2016-02-01 | 2.21 | 2.265 | 2.29 | 2.195 | +2.49% | 145 | 290,100 | 650,473 |
| 2016-01-29 | 2.23 | 2.21 | 2.245 | 2.17 | -0.67% | 111 | 509,900 | 1,124,969 |
| 2016-01-28 | 2.22 | 2.225 | 2.255 | 2.2 | -0.22% | 78 | 188,700 | 418,446 |
| 2016-01-27 | 2.21 | 2.23 | 2.235 | 2.205 | +0.90% | 66 | 49,300 | 109,392 |
| 2016-01-26 | 2.28 | 2.21 | 2.28 | 2.21 | -1.78% | 49 | 56,600 | 126,654 |
| 2016-01-25 | 2.23 | 2.25 | 2.29 | 2.19 | +1.12% | 89 | 177,100 | 398,515 |
| 2016-01-22 | 2.21 | 2.225 | 2.265 | 2.2 | +0.68% | 73 | 112,400 | 250,995 |
| 2016-01-21 | 2.225 | 2.21 | 2.235 | 2.19 | -0.45% | 111 | 206,900 | 457,299 |
| 2016-01-20 | 2.24 | 2.22 | 2.25 | 2.205 | -1.33% | 90 | 118,100 | 262,145 |
| 2016-01-19 | 2.24 | 2.25 | 2.305 | 2.23 | +0.67% | 138 | 382,800 | 870,212 |
| 2016-01-18 | 2.25 | 2.235 | 2.26 | 2.23 | -0.22% | 83 | 116,100 | 260,555 |
| 2016-01-15 | 2.31 | 2.24 | 2.32 | 2.24 | -3.66% | 131 | 246,400 | 557,588 |
| 2016-01-14 | 2.29 | 2.325 | 2.4 | 2.275 | +0.43% | 111 | 159,800 | 370,786 |
| 2016-01-13 | 2.31 | 2.315 | 2.345 | 2.3 | +0.65% | 46 | 146,400 | 338,500 |
| 2016-01-12 | 2.285 | 2.3 | 2.36 | 2.285 | -1.08% | 52 | 55,600 | 128,627 |
| 2016-01-11 | 2.325 | 2.325 | 2.415 | 2.24 | -3.12% | 263 | 543,200 | 1,243,024 |
| 2016-01-06 | 2.41 | 2.4 | 2.41 | 2.35 | -0.21% | 42 | 97,000 | 229,811 |
| 2016-01-05 | 2.305 | 2.405 | 2.41 | 2.305 | +2.12% | 102 | 255,800 | 608,381 |
| 2016-01-04 | 2.29 | 2.355 | 2.355 | 2.28 | 0.00% | 77 | 80,500 | 188,664 |