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) |
|---|---|---|---|---|---|---|---|---|
| 2017-12-29 | 4.8 | 4.8 | 4.89 | 4.8 | -0.52% | 110 | 177,300 | 853,979 |
| 2017-12-28 | 4.7 | 4.825 | 4.85 | 4.7 | +3.43% | 324 | 741,300 | 3,547,390 |
| 2017-12-27 | 4.895 | 4.665 | 4.945 | 4.5 | -4.31% | 785 | 2,281,600 | 10,761,228 |
| 2017-12-26 | 4.84 | 4.875 | 4.9 | 4.805 | -0.20% | 186 | 370,900 | 1,803,950 |
| 2017-12-25 | 4.825 | 4.885 | 4.92 | 4.815 | +0.41% | 143 | 329,000 | 1,606,218 |
| 2017-12-22 | 4.98 | 4.865 | 5.02 | 4.795 | -1.52% | 655 | 1,453,200 | 7,037,306 |
| 2017-12-21 | 4.98 | 4.94 | 5.04 | 4.905 | -1.20% | 209 | 331,500 | 1,647,533 |
| 2017-12-20 | 5.06 | 5 | 5.06 | 4.77 | -0.99% | 484 | 842,600 | 4,126,809 |
| 2017-12-19 | 5.185 | 5.05 | 5.27 | 4.95 | -2.60% | 269 | 437,700 | 2,204,428 |
| 2017-12-18 | 5.165 | 5.185 | 5.25 | 5.07 | -0.67% | 155 | 282,800 | 1,461,410 |
| 2017-12-15 | 5.255 | 5.22 | 5.31 | 5.15 | -1.60% | 105 | 95,600 | 498,503 |
| 2017-12-14 | 5.2 | 5.305 | 5.395 | 5.115 | +2.12% | 177 | 378,900 | 2,001,463 |
| 2017-12-13 | 5.3 | 5.195 | 5.315 | 4.9 | -0.86% | 143 | 216,900 | 1,112,194 |
| 2017-12-12 | 5.29 | 5.24 | 5.33 | 5.24 | -1.13% | 93 | 188,500 | 995,164 |
| 2017-12-11 | 5.22 | 5.3 | 5.325 | 5.15 | +1.63% | 156 | 313,300 | 1,637,617 |
| 2017-12-08 | 5.35 | 5.215 | 5.35 | 5.11 | -2.25% | 166 | 416,100 | 2,189,723 |
| 2017-12-07 | 5.265 | 5.335 | 5.42 | 5.25 | +1.43% | 338 | 405,100 | 2,151,864 |
| 2017-12-06 | 5.39 | 5.26 | 5.39 | 5.155 | -1.59% | 163 | 247,400 | 1,309,107 |
| 2017-12-05 | 5.185 | 5.345 | 5.35 | 5.05 | +1.81% | 335 | 886,300 | 4,600,235 |
| 2017-12-04 | 5.255 | 5.25 | 5.365 | 5.14 | -0.10% | 141 | 556,700 | 2,906,566 |
| 2017-12-01 | 5.185 | 5.255 | 5.38 | 5.165 | +1.84% | 94 | 99,300 | 518,877 |
| 2017-11-30 | 5.265 | 5.16 | 5.335 | 5.155 | -1.90% | 146 | 259,700 | 1,359,786 |
| 2017-11-29 | 5.32 | 5.26 | 5.485 | 5.26 | +0.19% | 126 | 201,600 | 1,079,526 |
| 2017-11-28 | 5.285 | 5.25 | 5.47 | 5.205 | +0.38% | 353 | 454,200 | 2,412,842 |
| 2017-11-27 | 5.17 | 5.23 | 5.3 | 5.155 | +0.97% | 90 | 196,300 | 1,027,109 |
| 2017-11-24 | 5.22 | 5.18 | 5.235 | 5.1 | -0.67% | 80 | 144,900 | 745,270 |
| 2017-11-23 | 5.2 | 5.215 | 5.265 | 5.12 | 0.00% | 151 | 209,700 | 1,085,742 |
| 2017-11-22 | 5.26 | 5.215 | 5.305 | 5.15 | -0.86% | 117 | 151,600 | 792,228 |
| 2017-11-21 | 5.235 | 5.26 | 5.33 | 5.205 | +0.67% | 85 | 138,700 | 733,543 |
| 2017-11-20 | 5.195 | 5.225 | 5.32 | 5.125 | +0.58% | 151 | 132,000 | 694,509 |
| 2017-11-17 | 5.2 | 5.195 | 5.275 | 5.135 | +0.10% | 114 | 75,400 | 391,303 |
| 2017-11-16 | 5.24 | 5.19 | 5.345 | 4.855 | -1.33% | 470 | 788,900 | 4,025,313 |
| 2017-11-15 | 5.42 | 5.26 | 5.485 | 5.23 | -3.49% | 217 | 224,800 | 1,188,323 |
| 2017-11-14 | 5.49 | 5.45 | 5.675 | 5.365 | -0.55% | 122 | 103,600 | 567,343 |
| 2017-11-13 | 5.51 | 5.48 | 5.66 | 5.405 | -0.09% | 155 | 192,800 | 1,060,637 |
| 2017-11-10 | 5.42 | 5.485 | 5.595 | 5.215 | +1.95% | 499 | 784,000 | 4,188,867 |
| 2017-11-09 | 5.53 | 5.38 | 5.74 | 5.34 | -3.84% | 385 | 771,700 | 4,295,522 |
| 2017-11-08 | 5.385 | 5.595 | 5.95 | 5.38 | +3.90% | 963 | 1,796,500 | 10,189,408 |
| 2017-11-07 | 5.24 | 5.385 | 5.48 | 5.105 | +3.76% | 1084 | 1,566,800 | 8,423,995 |
| 2017-11-03 | 5.2 | 5.19 | 5.235 | 5.1 | +1.57% | 90 | 160,000 | 826,786 |
| 2017-11-02 | 5.23 | 5.11 | 5.275 | 5.105 | -2.11% | 69 | 71,200 | 367,656 |
| 2017-11-01 | 5.245 | 5.22 | 5.3 | 5.21 | -0.48% | 60 | 160,600 | 849,491 |
| 2017-10-31 | 5.225 | 5.245 | 5.3 | 5.125 | +0.87% | 143 | 233,700 | 1,224,508 |
| 2017-10-30 | 5.07 | 5.2 | 5.3 | 5.07 | +2.56% | 197 | 391,400 | 2,044,208 |
| 2017-10-27 | 5 | 5.07 | 5.2 | 5 | +1.60% | 124 | 179,700 | 909,777 |
| 2017-10-26 | 5 | 4.99 | 5.085 | 4.75 | +0.40% | 297 | 778,700 | 3,818,843 |
| 2017-10-25 | 5.11 | 4.97 | 5.115 | 4.88 | -2.17% | 202 | 540,200 | 2,705,348 |
| 2017-10-24 | 5.085 | 5.08 | 5.145 | 5.02 | -1.26% | 84 | 120,300 | 609,054 |
| 2017-10-23 | 5.21 | 5.145 | 5.21 | 5.08 | -1.25% | 94 | 159,300 | 815,589 |
| 2017-10-20 | 5.27 | 5.21 | 5.335 | 5.125 | -0.38% | 107 | 118,900 | 613,713 |
| 2017-10-19 | 5.3 | 5.23 | 5.385 | 5.13 | -1.04% | 222 | 323,600 | 1,698,238 |
| 2017-10-18 | 5.33 | 5.285 | 5.33 | 5.155 | -0.38% | 203 | 297,800 | 1,558,684 |
| 2017-10-17 | 5.39 | 5.305 | 5.45 | 5.125 | -2.66% | 141 | 388,600 | 2,066,994 |
| 2017-10-16 | 5.36 | 5.45 | 5.45 | 5.305 | +1.40% | 211 | 506,400 | 2,736,992 |
| 2017-10-13 | 5.43 | 5.375 | 5.45 | 5.335 | -0.28% | 76 | 165,200 | 892,410 |
| 2017-10-12 | 5.495 | 5.39 | 5.5 | 5.38 | -1.01% | 72 | 197,400 | 1,065,178 |
| 2017-10-11 | 5.425 | 5.445 | 5.45 | 5.385 | +0.28% | 97 | 1,549,500 | 8,386,246 |
| 2017-10-10 | 5.45 | 5.43 | 5.45 | 5.39 | +0.46% | 115 | 426,300 | 2,312,594 |
| 2017-10-09 | 5.53 | 5.405 | 5.56 | 5.37 | -2.17% | 260 | 713,300 | 3,864,397 |
| 2017-10-06 | 5.52 | 5.525 | 5.54 | 5.46 | -0.09% | 66 | 120,600 | 664,482 |
| 2017-10-05 | 5.58 | 5.53 | 5.63 | 5.45 | +0.36% | 118 | 217,700 | 1,201,920 |
| 2017-10-04 | 5.51 | 5.51 | 5.55 | 5.455 | -0.18% | 38 | 86,100 | 473,486 |
| 2017-10-03 | 5.535 | 5.52 | 5.565 | 5.41 | -0.54% | 66 | 88,700 | 490,192 |
| 2017-10-02 | 5.585 | 5.55 | 5.64 | 5.55 | -0.63% | 38 | 59,500 | 330,935 |
| 2017-09-29 | 5.65 | 5.585 | 5.65 | 5.55 | -0.80% | 57 | 108,400 | 603,769 |
| 2017-09-28 | 5.7 | 5.63 | 5.74 | 5.55 | -0.53% | 104 | 197,700 | 1,110,468 |
| 2017-09-27 | 5.75 | 5.66 | 5.805 | 5.64 | -0.53% | 118 | 264,000 | 1,512,503 |
| 2017-09-26 | 5.79 | 5.69 | 5.79 | 5.66 | +0.53% | 95 | 228,300 | 1,303,132 |
| 2017-09-25 | 5.58 | 5.66 | 5.815 | 5.58 | +1.43% | 237 | 530,100 | 3,035,043 |
| 2017-09-22 | 5.465 | 5.58 | 5.58 | 5.435 | +2.10% | 107 | 162,400 | 899,459 |
| 2017-09-21 | 5.44 | 5.465 | 5.495 | 5.355 | +1.11% | 104 | 312,100 | 1,696,600 |
| 2017-09-20 | 5.51 | 5.405 | 5.545 | 5.385 | -1.46% | 72 | 96,500 | 525,938 |
| 2017-09-19 | 5.5 | 5.485 | 5.5 | 5.305 | -0.36% | 146 | 647,000 | 3,502,892 |
| 2017-09-18 | 5.4 | 5.505 | 5.595 | 5.28 | +1.94% | 137 | 206,600 | 1,136,878 |
| 2017-09-15 | 5.505 | 5.4 | 5.52 | 5.355 | -1.64% | 130 | 269,700 | 1,454,694 |
| 2017-09-14 | 5.595 | 5.49 | 5.605 | 5.47 | -1.88% | 108 | 216,800 | 1,199,937 |
| 2017-09-13 | 5.71 | 5.595 | 5.71 | 5.55 | -1.67% | 226 | 448,700 | 2,526,384 |
| 2017-09-12 | 5.685 | 5.69 | 5.735 | 5.565 | +0.09% | 71 | 107,700 | 611,107 |
| 2017-09-11 | 5.785 | 5.685 | 5.795 | 5.6 | -1.64% | 116 | 104,600 | 595,385 |
| 2017-09-08 | 5.725 | 5.78 | 5.785 | 5.59 | +0.61% | 143 | 187,000 | 1,056,714 |
| 2017-09-07 | 5.75 | 5.745 | 5.88 | 5.71 | +0.09% | 129 | 328,700 | 1,902,203 |
| 2017-09-06 | 5.52 | 5.74 | 6 | 5.46 | +4.36% | 421 | 623,700 | 3,576,696 |
| 2017-09-05 | 5.77 | 5.5 | 5.845 | 5.42 | -4.60% | 235 | 424,800 | 2,363,950 |
| 2017-09-04 | 5.98 | 5.765 | 5.98 | 5.765 | -3.76% | 134 | 313,600 | 1,831,892 |
| 2017-09-01 | 5.9 | 5.99 | 6.175 | 5.6 | -2.52% | 533 | 1,144,900 | 6,771,171 |
| 2017-08-31 | 5.26 | 6.145 | 6.195 | 5.14 | +17.16% | 519 | 1,296,300 | 7,327,685 |
| 2017-08-30 | 5.415 | 5.245 | 5.515 | 4.92 | -1.41% | 167 | 153,800 | 809,700 |
| 2017-08-29 | 5.295 | 5.32 | 5.52 | 5.21 | -0.65% | 149 | 567,500 | 3,069,355 |
| 2017-08-28 | 5.45 | 5.355 | 5.45 | 5.2 | -0.37% | 116 | 229,600 | 1,229,127 |
| 2017-08-25 | 5.235 | 5.375 | 5.48 | 5.205 | +3.37% | 266 | 608,500 | 3,284,989 |
| 2017-08-24 | 4.985 | 5.2 | 5.4 | 4.955 | +4.31% | 301 | 645,700 | 3,343,810 |
| 2017-08-23 | 5.02 | 4.985 | 5.125 | 4.95 | -0.70% | 100 | 121,700 | 613,436 |
| 2017-08-22 | 5.045 | 5.02 | 5.085 | 5 | +0.20% | 102 | 236,400 | 1,192,264 |
| 2017-08-21 | 5.035 | 5.01 | 5.1 | 4.92 | -0.40% | 111 | 250,200 | 1,262,260 |
| 2017-08-18 | 4.98 | 5.03 | 5.035 | 4.92 | 0.00% | 81 | 226,700 | 1,131,310 |
| 2017-08-17 | 5.025 | 5.03 | 5.05 | 4.98 | +0.80% | 68 | 118,900 | 596,356 |
| 2017-08-16 | 4.98 | 4.99 | 5.095 | 4.98 | +0.10% | 142 | 260,100 | 1,302,876 |
| 2017-08-15 | 4.94 | 4.985 | 4.985 | 4.89 | +1.12% | 139 | 187,000 | 924,086 |
| 2017-08-14 | 4.72 | 4.93 | 4.94 | 4.72 | +2.49% | 153 | 163,900 | 803,134 |
| 2017-08-11 | 4.81 | 4.81 | 4.835 | 4.665 | +0.10% | 108 | 183,700 | 873,382 |
| 2017-08-10 | 4.915 | 4.805 | 4.92 | 4.805 | -2.24% | 91 | 148,800 | 724,407 |
| 2017-08-09 | 4.885 | 4.915 | 4.93 | 4.87 | -0.41% | 38 | 36,400 | 177,873 |
| 2017-08-08 | 4.95 | 4.935 | 4.95 | 4.905 | +0.51% | 26 | 35,600 | 175,409 |
| 2017-08-07 | 4.895 | 4.91 | 5.055 | 4.72 | +0.31% | 150 | 133,900 | 658,705 |
| 2017-08-04 | 4.785 | 4.895 | 4.9 | 4.785 | +0.72% | 72 | 83,600 | 407,360 |
| 2017-08-03 | 4.805 | 4.86 | 4.9 | 4.71 | +0.21% | 41 | 41,100 | 198,414 |
| 2017-08-02 | 4.785 | 4.85 | 4.885 | 4.625 | +2.00% | 176 | 325,100 | 1,557,238 |
| 2017-08-01 | 4.77 | 4.755 | 4.785 | 4.695 | -0.31% | 55 | 61,400 | 291,924 |
| 2017-07-31 | 5.1 | 4.77 | 5.1 | 4.675 | -0.42% | 129 | 112,900 | 539,509 |
| 2017-07-28 | 4.905 | 4.79 | 4.905 | 4.635 | -2.44% | 225 | 330,500 | 1,564,098 |
| 2017-07-27 | 4.94 | 4.91 | 4.94 | 4.86 | -0.20% | 69 | 96,400 | 472,056 |
| 2017-07-26 | 4.865 | 4.92 | 4.945 | 4.68 | +1.13% | 234 | 500,600 | 2,395,458 |
| 2017-07-25 | 4.98 | 4.865 | 4.98 | 4.865 | -0.92% | 31 | 11,000 | 53,839 |
| 2017-07-24 | 4.905 | 4.91 | 5.04 | 4.81 | -0.51% | 55 | 52,800 | 256,611 |
| 2017-07-21 | 5.035 | 4.935 | 5.1 | 4.825 | -2.28% | 106 | 54,800 | 271,602 |
| 2017-07-20 | 4.935 | 5.05 | 5.115 | 4.935 | +2.64% | 180 | 180,000 | 912,834 |
| 2017-07-19 | 4.915 | 4.92 | 4.93 | 4.825 | +1.23% | 71 | 81,800 | 400,917 |
| 2017-07-18 | 4.82 | 4.86 | 4.92 | 4.82 | +1.99% | 145 | 216,500 | 1,051,659 |
| 2017-07-17 | 4.96 | 4.765 | 4.96 | 4.75 | -3.74% | 240 | 365,300 | 1,759,039 |
| 2017-07-14 | 5.095 | 4.95 | 5.115 | 4.87 | -1.30% | 215 | 851,900 | 4,240,860 |
| 2017-07-13 | 5.05 | 5.015 | 5.22 | 4.905 | +1.21% | 167 | 606,000 | 3,059,682 |
| 2017-07-12 | 4.81 | 4.955 | 5.07 | 4.81 | +3.99% | 186 | 292,100 | 1,453,509 |
| 2017-07-11 | 4.795 | 4.765 | 4.885 | 4.69 | -0.73% | 135 | 101,600 | 488,896 |
| 2017-07-10 | 4.715 | 4.8 | 4.82 | 4.67 | +1.80% | 170 | 255,000 | 1,202,971 |
| 2017-07-07 | 4.77 | 4.715 | 4.9 | 4.69 | -0.84% | 169 | 231,900 | 1,102,332 |
| 2017-07-06 | 4.505 | 4.755 | 4.785 | 4.405 | +3.82% | 198 | 334,000 | 1,562,474 |
| 2017-07-05 | 4.565 | 4.58 | 4.625 | 4.49 | +0.77% | 103 | 278,900 | 1,273,626 |
| 2017-07-04 | 4.5 | 4.545 | 4.595 | 4.435 | +0.22% | 116 | 337,800 | 1,534,424 |
| 2017-07-03 | 4.49 | 4.535 | 4.6 | 4.4 | +0.55% | 128 | 253,800 | 1,143,600 |
| 2017-06-30 | 4.585 | 4.51 | 4.585 | 4.46 | -0.88% | 72 | 271,500 | 1,232,991 |
| 2017-06-29 | 4.535 | 4.55 | 4.585 | 4.505 | -0.11% | 45 | 131,400 | 597,658 |
| 2017-06-28 | 4.485 | 4.555 | 4.61 | 4.42 | +1.67% | 169 | 626,700 | 2,826,775 |
| 2017-06-27 | 4.43 | 4.48 | 4.495 | 4.355 | -1.65% | 113 | 261,000 | 1,159,514 |
| 2017-06-26 | 4.365 | 4.555 | 4.59 | 4.345 | +3.52% | 91 | 126,100 | 558,977 |
| 2017-06-23 | 4.265 | 4.4 | 4.6 | 4.245 | +0.46% | 192 | 218,400 | 953,507 |
| 2017-06-22 | 4.23 | 4.38 | 4.425 | 4.23 | -2.56% | 104 | 100,800 | 440,073 |
| 2017-06-21 | 4.535 | 4.495 | 4.565 | 4.345 | -0.88% | 52 | 113,800 | 505,507 |
| 2017-06-20 | 4.65 | 4.535 | 4.65 | 4.525 | -0.98% | 86 | 126,800 | 578,029 |
| 2017-06-19 | 4.375 | 4.58 | 4.65 | 4.275 | +3.27% | 136 | 209,400 | 957,526 |
| 2017-06-16 | 4.395 | 4.435 | 4.49 | 4.385 | +1.14% | 49 | 83,500 | 371,723 |
| 2017-06-15 | 4.5 | 4.385 | 4.5 | 4.145 | -2.66% | 1025 | 1,136,300 | 4,963,985 |
| 2017-06-14 | 4.47 | 4.505 | 4.595 | 4.325 | -0.33% | 233 | 443,900 | 1,989,811 |
| 2017-06-13 | 4.315 | 4.52 | 4.59 | 4.315 | +3.20% | 189 | 249,200 | 1,124,676 |
| 2017-06-09 | 4.165 | 4.38 | 4.38 | 4.165 | +5.54% | 273 | 886,600 | 3,793,533 |
| 2017-06-08 | 4.105 | 4.15 | 4.175 | 4.025 | -0.24% | 97 | 254,200 | 1,045,769 |
| 2017-06-07 | 4.13 | 4.16 | 4.18 | 4.105 | +0.73% | 68 | 84,000 | 347,459 |
| 2017-06-06 | 4.17 | 4.13 | 4.175 | 3.815 | +0.12% | 138 | 557,300 | 2,280,983 |
| 2017-06-05 | 4.08 | 4.125 | 4.335 | 3.755 | +0.36% | 200 | 260,100 | 1,064,538 |
| 2017-06-02 | 4.12 | 4.11 | 4.15 | 4.1 | -1.56% | 148 | 449,400 | 1,846,746 |
| 2017-06-01 | 4.16 | 4.175 | 4.34 | 4.1 | +1.21% | 188 | 223,600 | 922,054 |
| 2017-05-31 | 4.21 | 4.125 | 4.37 | 4.1 | -2.94% | 329 | 815,500 | 3,403,687 |
| 2017-05-30 | 4.135 | 4.25 | 4.33 | 4.005 | +2.04% | 340 | 530,100 | 2,202,435 |
| 2017-05-29 | 4.41 | 4.165 | 4.41 | 4.14 | -5.02% | 486 | 1,083,800 | 4,583,233 |
| 2017-05-26 | 4.555 | 4.385 | 4.79 | 4.31 | -0.68% | 183 | 391,900 | 1,727,831 |
| 2017-05-25 | 4.75 | 4.415 | 4.75 | 4.395 | -6.86% | 708 | 1,706,400 | 7,647,585 |
| 2017-05-24 | 4.855 | 4.74 | 5.09 | 4.74 | -2.87% | 327 | 568,500 | 2,795,633 |
| 2017-05-23 | 4.92 | 4.88 | 5 | 4.87 | +0.41% | 148 | 144,100 | 709,402 |
| 2017-05-22 | 4.95 | 4.86 | 5.06 | 4.8 | -1.82% | 194 | 547,100 | 2,718,163 |
| 2017-05-19 | 4.985 | 4.95 | 5.095 | 4.95 | -0.20% | 119 | 342,900 | 1,702,266 |
| 2017-05-18 | 5.065 | 4.96 | 5.115 | 4.95 | -2.27% | 136 | 206,400 | 1,035,609 |
| 2017-05-17 | 5.035 | 5.075 | 5.145 | 5.015 | +1.50% | 142 | 185,100 | 943,230 |
| 2017-05-16 | 5.05 | 5 | 5.05 | 4.96 | -1.67% | 195 | 348,500 | 1,744,093 |
| 2017-05-15 | 5.12 | 5.085 | 5.18 | 5.05 | +0.30% | 192 | 204,300 | 1,041,990 |
| 2017-05-12 | 5.025 | 5.07 | 5.175 | 4.9 | +0.20% | 111 | 59,600 | 302,099 |
| 2017-05-11 | 5.19 | 5.06 | 5.19 | 5.015 | -2.41% | 219 | 247,900 | 1,258,428 |
| 2017-05-10 | 5.11 | 5.185 | 5.205 | 5.1 | +0.97% | 94 | 257,900 | 1,324,609 |
| 2017-05-05 | 5.155 | 5.135 | 5.24 | 5.095 | +0.49% | 113 | 56,500 | 290,062 |
| 2017-05-04 | 5.205 | 5.11 | 5.205 | 5.11 | -0.97% | 132 | 152,700 | 789,423 |
| 2017-05-03 | 5.345 | 5.16 | 5.345 | 5.12 | -2.64% | 133 | 180,500 | 942,152 |
| 2017-05-02 | 5.14 | 5.3 | 5.35 | 5.11 | +2.42% | 140 | 150,900 | 796,363 |
| 2017-04-28 | 5.18 | 5.175 | 5.26 | 5.125 | +0.19% | 149 | 307,000 | 1,591,855 |
| 2017-04-27 | 5.275 | 5.165 | 5.275 | 5.095 | -0.77% | 124 | 181,800 | 935,643 |
| 2017-04-26 | 5.285 | 5.205 | 5.285 | 5.17 | -0.57% | 79 | 156,900 | 815,121 |
| 2017-04-25 | 5.18 | 5.235 | 5.395 | 5.125 | -0.95% | 175 | 279,300 | 1,471,771 |
| 2017-04-24 | 5.22 | 5.285 | 5.315 | 5.105 | +2.13% | 162 | 277,500 | 1,442,130 |
| 2017-04-21 | 5.065 | 5.175 | 5.25 | 5.045 | +2.17% | 261 | 320,500 | 1,632,292 |
| 2017-04-20 | 5.18 | 5.065 | 5.2 | 5.05 | -1.84% | 183 | 418,800 | 2,137,443 |
| 2017-04-19 | 5.105 | 5.16 | 5.29 | 5.1 | -0.19% | 138 | 129,900 | 679,907 |
| 2017-04-18 | 5.27 | 5.17 | 5.305 | 5.105 | -1.80% | 176 | 123,600 | 641,372 |
| 2017-04-17 | 5.14 | 5.265 | 5.33 | 5.14 | +3.13% | 189 | 218,900 | 1,156,022 |
| 2017-04-14 | 5.3 | 5.105 | 5.39 | 5.09 | -2.76% | 158 | 159,400 | 834,380 |
| 2017-04-13 | 5.13 | 5.25 | 5.39 | 5.01 | +3.35% | 254 | 507,000 | 2,601,570 |
| 2017-04-12 | 5.01 | 5.08 | 5.12 | 5.01 | +1.20% | 92 | 164,100 | 834,462 |
| 2017-04-11 | 4.925 | 5.02 | 5.2 | 4.915 | +0.80% | 176 | 383,100 | 1,933,222 |
| 2017-04-10 | 5.055 | 4.98 | 5.07 | 4.96 | -1.58% | 196 | 1,047,500 | 5,242,697 |
| 2017-04-07 | 5.06 | 5.06 | 5.11 | 5 | -0.98% | 178 | 746,400 | 3,768,260 |
| 2017-04-06 | 5.1 | 5.11 | 5.14 | 5.1 | +0.59% | 65 | 76,800 | 393,569 |
| 2017-04-05 | 5.085 | 5.08 | 5.125 | 5.015 | -0.20% | 73 | 181,300 | 921,727 |
| 2017-04-04 | 5.01 | 5.09 | 5.09 | 4.96 | +2.72% | 114 | 130,400 | 658,997 |
| 2017-04-03 | 4.955 | 4.955 | 5.095 | 4.635 | -1.88% | 158 | 215,400 | 1,069,994 |
| 2017-03-31 | 5.06 | 5.05 | 5.11 | 5 | -0.20% | 116 | 478,400 | 2,421,582 |
| 2017-03-30 | 5.06 | 5.06 | 5.09 | 5.055 | +0.30% | 72 | 193,600 | 980,352 |
| 2017-03-29 | 5.03 | 5.045 | 5.075 | 5 | +0.40% | 129 | 503,700 | 2,537,770 |
| 2017-03-28 | 5.07 | 5.025 | 5.09 | 4.965 | -0.10% | 228 | 557,100 | 2,799,699 |
| 2017-03-27 | 5.35 | 5.03 | 5.35 | 5 | -4.46% | 227 | 496,500 | 2,513,495 |
| 2017-03-24 | 5.08 | 5.265 | 5.45 | 5.01 | +3.44% | 263 | 385,800 | 1,996,936 |
| 2017-03-23 | 5.14 | 5.09 | 5.175 | 5.02 | -0.88% | 126 | 213,100 | 1,089,852 |
| 2017-03-22 | 5.125 | 5.135 | 5.135 | 4.89 | -0.39% | 219 | 340,200 | 1,716,230 |
| 2017-03-21 | 5.125 | 5.155 | 5.26 | 5.125 | +1.38% | 237 | 343,000 | 1,787,508 |
| 2017-03-20 | 5.015 | 5.085 | 5.135 | 5.005 | +1.80% | 184 | 344,300 | 1,748,441 |
| 2017-03-17 | 4.93 | 4.995 | 5.06 | 4.925 | +1.73% | 280 | 397,300 | 1,982,836 |
| 2017-03-16 | 4.82 | 4.91 | 4.96 | 4.705 | +2.40% | 211 | 342,800 | 1,668,069 |
| 2017-03-15 | 4.91 | 4.795 | 4.925 | 4.72 | -1.13% | 164 | 308,500 | 1,492,520 |
| 2017-03-14 | 4.865 | 4.85 | 4.96 | 4.835 | -0.10% | 184 | 269,500 | 1,323,531 |
| 2017-03-13 | 4.85 | 4.855 | 5.025 | 4.76 | +1.25% | 249 | 450,100 | 2,185,653 |
| 2017-03-10 | 4.515 | 4.795 | 4.795 | 4.4 | +7.63% | 469 | 793,300 | 3,706,625 |
| 2017-03-09 | 5.06 | 4.455 | 5.06 | 4.39 | -12.13% | 981 | 1,772,500 | 8,302,405 |
| 2017-03-07 | 5.16 | 5.07 | 5.235 | 4.845 | -2.12% | 574 | 622,300 | 3,133,530 |
| 2017-03-06 | 5.34 | 5.18 | 5.39 | 5.17 | -2.54% | 533 | 822,100 | 4,343,083 |
| 2017-03-03 | 5.435 | 5.315 | 5.5 | 5.235 | -3.36% | 706 | 1,390,600 | 7,377,593 |
| 2017-03-02 | 5.35 | 5.5 | 5.68 | 5.185 | +3.09% | 952 | 2,337,300 | 12,648,375 |
| 2017-03-01 | 5.4 | 5.335 | 5.4 | 5.085 | +4.20% | 308 | 396,400 | 2,090,842 |
| 2017-02-28 | 4.995 | 5.12 | 5.155 | 4.705 | +2.50% | 650 | 1,095,000 | 5,404,455 |
| 2017-02-27 | 5.385 | 4.995 | 5.4 | 4.875 | -6.46% | 462 | 796,800 | 4,134,255 |
| 2017-02-24 | 5.635 | 5.34 | 5.635 | 5.225 | -4.98% | 381 | 703,200 | 3,789,460 |
| 2017-02-22 | 5.675 | 5.62 | 5.73 | 5.6 | -0.62% | 317 | 768,400 | 4,359,162 |
| 2017-02-21 | 5.59 | 5.655 | 5.665 | 5.59 | +1.62% | 163 | 338,700 | 1,909,804 |
| 2017-02-20 | 5.695 | 5.565 | 5.785 | 5.505 | -2.20% | 251 | 447,100 | 2,524,011 |
| 2017-02-17 | 5.665 | 5.69 | 5.865 | 5.635 | +1.34% | 373 | 1,522,300 | 8,696,788 |
| 2017-02-16 | 5.55 | 5.615 | 5.7 | 5.55 | +1.54% | 299 | 930,800 | 5,240,958 |
| 2017-02-15 | 5.68 | 5.53 | 5.68 | 5.52 | -2.12% | 205 | 485,600 | 2,723,922 |
| 2017-02-14 | 5.74 | 5.65 | 5.79 | 5.63 | -0.88% | 179 | 468,600 | 2,668,245 |
| 2017-02-13 | 5.665 | 5.7 | 5.795 | 5.645 | +1.24% | 362 | 485,700 | 2,765,178 |
| 2017-02-10 | 5.65 | 5.63 | 5.675 | 5.595 | -0.18% | 155 | 581,100 | 3,273,482 |
| 2017-02-09 | 5.68 | 5.64 | 5.705 | 5.6 | -0.53% | 268 | 913,900 | 5,162,633 |
| 2017-02-08 | 5.765 | 5.67 | 5.81 | 5.66 | -1.39% | 307 | 1,314,900 | 7,558,638 |
| 2017-02-07 | 5.695 | 5.75 | 5.935 | 5.645 | +0.97% | 566 | 1,357,500 | 7,843,025 |
| 2017-02-06 | 5.575 | 5.695 | 5.9 | 5.505 | +2.61% | 477 | 1,641,700 | 9,299,937 |
| 2017-02-03 | 5.475 | 5.55 | 5.82 | 5.475 | +1.74% | 474 | 1,153,300 | 6,480,306 |
| 2017-02-02 | 5.48 | 5.455 | 5.5 | 5.44 | -0.09% | 114 | 357,400 | 1,953,984 |
| 2017-02-01 | 5.465 | 5.46 | 5.56 | 5.4 | -0.18% | 246 | 1,094,700 | 5,976,672 |
| 2017-01-31 | 5.505 | 5.47 | 5.51 | 5.4 | -0.36% | 176 | 444,800 | 2,428,743 |
| 2017-01-30 | 5.415 | 5.49 | 5.495 | 5.41 | +1.01% | 152 | 365,300 | 1,997,779 |
| 2017-01-27 | 5.435 | 5.435 | 5.5 | 5.425 | 0.00% | 175 | 314,400 | 1,716,965 |
| 2017-01-26 | 5.415 | 5.435 | 5.445 | 5.4 | +0.09% | 122 | 308,500 | 1,673,480 |
| 2017-01-25 | 5.5 | 5.43 | 5.5 | 5.415 | -1.00% | 145 | 264,900 | 1,441,250 |
| 2017-01-24 | 5.51 | 5.485 | 5.52 | 5.42 | -0.72% | 134 | 202,100 | 1,106,548 |
| 2017-01-23 | 5.55 | 5.525 | 5.555 | 5.505 | -0.27% | 72 | 87,000 | 481,271 |
| 2017-01-20 | 5.555 | 5.54 | 5.6 | 5.5 | -1.07% | 158 | 298,400 | 1,649,257 |
| 2017-01-19 | 5.45 | 5.6 | 5.6 | 5.385 | +3.13% | 307 | 920,900 | 5,108,830 |
| 2017-01-18 | 5.43 | 5.43 | 5.445 | 5.375 | 0.00% | 156 | 164,600 | 891,764 |
| 2017-01-17 | 5.465 | 5.43 | 5.495 | 5.4 | -1.18% | 106 | 108,800 | 591,484 |
| 2017-01-16 | 5.47 | 5.495 | 5.5 | 5.405 | +0.18% | 289 | 309,400 | 1,690,051 |
| 2017-01-13 | 5.565 | 5.485 | 5.59 | 5.4 | -1.17% | 155 | 252,800 | 1,386,254 |
| 2017-01-12 | 5.595 | 5.55 | 5.595 | 5.47 | -0.54% | 207 | 341,600 | 1,887,108 |
| 2017-01-11 | 5.55 | 5.58 | 5.6 | 5.34 | -0.27% | 412 | 1,368,600 | 7,588,689 |
| 2017-01-10 | 5.56 | 5.595 | 5.6 | 5.53 | +0.18% | 132 | 262,100 | 1,462,019 |
| 2017-01-09 | 5.62 | 5.585 | 5.62 | 5.54 | 0.00% | 108 | 261,400 | 1,459,557 |
| 2017-01-06 | 5.62 | 5.585 | 5.7 | 5.545 | +0.45% | 124 | 172,000 | 958,746 |
| 2017-01-05 | 5.51 | 5.56 | 5.6 | 5.475 | +1.18% | 170 | 605,000 | 3,374,690 |
| 2017-01-04 | 5.495 | 5.495 | 5.495 | 5.45 | +0.09% | 105 | 170,600 | 935,020 |
| 2017-01-03 | 5.535 | 5.49 | 5.535 | 5.465 | 0.00% | 91 | 158,000 | 872,050 |