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) |
|---|---|---|---|---|---|---|---|---|
| 2018-12-29 | 5.32 | 5.3 | 5.32 | 5 | 0.00% | 396 | 549,100 | 2,865,457 |
| 2018-12-28 | 5.36 | 5.3 | 5.36 | 5.29 | -0.75% | 89 | 80,700 | 428,616 |
| 2018-12-27 | 5.44 | 5.34 | 5.44 | 5.24 | -0.37% | 151 | 202,100 | 1,075,453 |
| 2018-12-26 | 5.45 | 5.36 | 5.6 | 5.31 | -0.19% | 75 | 64,900 | 347,737 |
| 2018-12-25 | 5.44 | 5.37 | 5.44 | 5.32 | -0.56% | 86 | 88,400 | 472,671 |
| 2018-12-24 | 5.5 | 5.4 | 5.54 | 5.38 | -0.92% | 80 | 167,000 | 909,627 |
| 2018-12-21 | 5.46 | 5.45 | 5.51 | 5.35 | -0.73% | 128 | 237,400 | 1,284,950 |
| 2018-12-20 | 5.58 | 5.49 | 5.58 | 5.45 | -0.72% | 89 | 96,700 | 531,345 |
| 2018-12-19 | 5.49 | 5.53 | 5.6 | 5.43 | +0.55% | 78 | 60,900 | 333,871 |
| 2018-12-18 | 5.65 | 5.5 | 5.69 | 5.4 | -1.26% | 132 | 79,300 | 435,793 |
| 2018-12-17 | 5.51 | 5.57 | 5.6 | 5.5 | +0.18% | 82 | 84,400 | 469,042 |
| 2018-12-14 | 5.56 | 5.56 | 5.6 | 5.52 | -0.36% | 78 | 47,400 | 264,363 |
| 2018-12-13 | 5.65 | 5.58 | 5.66 | 5.56 | -0.53% | 71 | 53,900 | 301,883 |
| 2018-12-12 | 5.7 | 5.61 | 5.7 | 5.56 | -1.41% | 81 | 121,500 | 677,882 |
| 2018-12-11 | 5.74 | 5.69 | 5.79 | 5.66 | 0.00% | 54 | 22,600 | 128,672 |
| 2018-12-10 | 5.74 | 5.69 | 5.79 | 5.66 | +0.18% | 109 | 64,500 | 369,042 |
| 2018-12-07 | 5.67 | 5.68 | 5.73 | 5.63 | -0.18% | 75 | 37,900 | 214,472 |
| 2018-12-06 | 5.79 | 5.69 | 5.79 | 5.66 | -1.39% | 95 | 159,800 | 911,593 |
| 2018-12-05 | 5.66 | 5.77 | 5.8 | 5.66 | +1.23% | 90 | 132,700 | 759,846 |
| 2018-12-04 | 5.66 | 5.7 | 5.74 | 5.63 | -0.70% | 34 | 14,500 | 82,264 |
| 2018-12-03 | 5.75 | 5.74 | 5.84 | 5.68 | +0.53% | 204 | 480,800 | 2,767,092 |
| 2018-11-30 | 5.67 | 5.71 | 5.75 | 5.57 | +2.33% | 90 | 111,100 | 632,543 |
| 2018-11-29 | 5.61 | 5.58 | 5.72 | 5.56 | -0.71% | 59 | 26,300 | 147,370 |
| 2018-11-28 | 5.53 | 5.62 | 5.65 | 5.53 | +0.72% | 62 | 87,800 | 491,320 |
| 2018-11-27 | 5.66 | 5.58 | 5.66 | 5.51 | -0.71% | 83 | 126,200 | 706,788 |
| 2018-11-26 | 5.63 | 5.62 | 5.69 | 5.62 | -0.71% | 52 | 13,800 | 77,984 |
| 2018-11-23 | 5.71 | 5.66 | 5.74 | 5.63 | -1.91% | 73 | 35,500 | 201,556 |
| 2018-11-22 | 5.73 | 5.77 | 5.78 | 5.66 | +0.35% | 69 | 73,000 | 417,226 |
| 2018-11-21 | 5.8 | 5.75 | 5.82 | 5.71 | -0.17% | 63 | 79,800 | 459,721 |
| 2018-11-20 | 5.72 | 5.76 | 6.01 | 5.69 | 0.00% | 124 | 226,900 | 1,314,408 |
| 2018-11-19 | 5.85 | 5.76 | 5.93 | 5.75 | +0.35% | 102 | 55,600 | 323,433 |
| 2018-11-16 | 5.84 | 5.74 | 5.84 | 5.74 | -1.71% | 57 | 53,400 | 308,641 |
| 2018-11-15 | 5.76 | 5.84 | 5.89 | 5.75 | +0.69% | 37 | 36,100 | 211,131 |
| 2018-11-14 | 5.79 | 5.8 | 5.87 | 5.74 | -1.02% | 47 | 40,100 | 230,888 |
| 2018-11-13 | 5.9 | 5.86 | 5.94 | 5.76 | -0.51% | 71 | 33,700 | 196,966 |
| 2018-11-12 | 5.84 | 5.89 | 5.94 | 5.72 | +2.79% | 104 | 74,800 | 435,364 |
| 2018-11-09 | 5.8 | 5.73 | 5.8 | 5.72 | -1.55% | 64 | 30,200 | 173,647 |
| 2018-11-08 | 5.76 | 5.82 | 6.05 | 5.66 | -0.51% | 90 | 92,900 | 550,411 |
| 2018-11-07 | 5.95 | 5.85 | 6.02 | 5.6 | -1.52% | 631 | 637,100 | 3,747,625 |
| 2018-11-06 | 5.93 | 5.94 | 5.98 | 5.65 | +2.41% | 145 | 496,700 | 2,933,036 |
| 2018-11-02 | 5.82 | 5.8 | 5.93 | 5.72 | -0.34% | 125 | 143,000 | 837,801 |
| 2018-11-01 | 5.76 | 5.82 | 5.9 | 5.62 | +0.69% | 98 | 74,000 | 424,870 |
| 2018-10-31 | 5.595 | 5.78 | 5.79 | 5.5 | +3.96% | 233 | 227,400 | 1,288,182 |
| 2018-10-30 | 5.55 | 5.56 | 5.6 | 5.37 | +1.28% | 174 | 204,500 | 1,126,584 |
| 2018-10-29 | 5.435 | 5.49 | 5.55 | 5.35 | +1.01% | 95 | 73,100 | 400,548 |
| 2018-10-26 | 5.505 | 5.435 | 5.65 | 5.3 | -2.69% | 350 | 512,900 | 2,812,489 |
| 2018-10-25 | 5.61 | 5.585 | 5.73 | 5.535 | -2.36% | 121 | 170,300 | 956,758 |
| 2018-10-24 | 5.835 | 5.72 | 6 | 5.605 | -1.80% | 214 | 728,000 | 4,222,140 |
| 2018-10-23 | 5.88 | 5.825 | 5.98 | 5.73 | -1.10% | 91 | 163,200 | 945,437 |
| 2018-10-22 | 6.105 | 5.89 | 6.14 | 5.85 | -4.15% | 167 | 449,800 | 2,667,789 |
| 2018-10-19 | 6.115 | 6.145 | 6.15 | 5.865 | +1.07% | 172 | 869,500 | 5,284,871 |
| 2018-10-18 | 6.195 | 6.08 | 6.195 | 6.025 | 0.00% | 114 | 89,700 | 544,591 |
| 2018-10-17 | 6.185 | 6.08 | 6.2 | 6.065 | -1.54% | 81 | 127,300 | 779,319 |
| 2018-10-16 | 6.155 | 6.175 | 6.2 | 6.055 | +0.82% | 72 | 171,500 | 1,056,919 |
| 2018-10-15 | 6.15 | 6.125 | 6.29 | 6.05 | -0.57% | 58 | 71,900 | 438,781 |
| 2018-10-12 | 5.915 | 6.16 | 6.29 | 5.915 | +2.84% | 142 | 174,800 | 1,075,082 |
| 2018-10-11 | 6.225 | 5.99 | 6.265 | 5.885 | -2.60% | 217 | 533,600 | 3,175,664 |
| 2018-10-10 | 6.27 | 6.15 | 6.295 | 6.15 | -2.07% | 89 | 48,300 | 301,221 |
| 2018-10-09 | 6.25 | 6.28 | 6.295 | 6.065 | +1.62% | 104 | 88,500 | 550,495 |
| 2018-10-08 | 6.245 | 6.18 | 6.295 | 6.105 | +1.23% | 148 | 75,800 | 470,325 |
| 2018-10-05 | 6.18 | 6.105 | 6.25 | 6.105 | -2.16% | 88 | 41,900 | 259,434 |
| 2018-10-04 | 6.2 | 6.24 | 6.255 | 5.665 | +1.63% | 365 | 625,300 | 3,774,821 |
| 2018-10-03 | 6.4 | 6.14 | 6.41 | 6.065 | -2.54% | 301 | 814,200 | 5,015,314 |
| 2018-10-02 | 6.235 | 6.3 | 6.365 | 6.22 | +0.08% | 101 | 177,000 | 1,114,793 |
| 2018-10-01 | 6.295 | 6.295 | 6.3 | 6.25 | -0.08% | 71 | 221,900 | 1,397,119 |
| 2018-09-28 | 6.345 | 6.3 | 6.345 | 6.24 | 0.00% | 83 | 145,500 | 914,468 |
| 2018-09-27 | 6.335 | 6.3 | 6.4 | 6.205 | -0.87% | 208 | 577,000 | 3,643,886 |
| 2018-09-26 | 6.455 | 6.355 | 6.5 | 6.31 | -1.70% | 172 | 434,800 | 2,788,754 |
| 2018-09-25 | 6.62 | 6.465 | 6.75 | 6.45 | -3.51% | 218 | 736,300 | 4,848,695 |
| 2018-09-24 | 6.695 | 6.7 | 6.895 | 6.63 | +0.22% | 163 | 361,600 | 2,429,365 |
| 2018-09-21 | 6.41 | 6.685 | 6.7 | 6.33 | +5.03% | 550 | 587,100 | 3,885,895 |
| 2018-09-20 | 6.485 | 6.365 | 6.485 | 6.305 | -0.55% | 92 | 141,000 | 902,708 |
| 2018-09-19 | 6.15 | 6.4 | 6.66 | 6.15 | +3.39% | 311 | 642,900 | 4,113,165 |
| 2018-09-18 | 6.22 | 6.19 | 6.245 | 6.155 | -1.04% | 120 | 154,000 | 954,584 |
| 2018-09-17 | 6.08 | 6.255 | 6.26 | 6.055 | +3.05% | 223 | 269,900 | 1,670,551 |
| 2018-09-14 | 6 | 6.07 | 6.07 | 5.99 | +2.02% | 92 | 162,000 | 976,245 |
| 2018-09-13 | 6.02 | 5.95 | 6.02 | 5.95 | -0.08% | 51 | 56,200 | 335,687 |
| 2018-09-12 | 5.935 | 5.955 | 6.025 | 5.935 | -0.08% | 64 | 89,300 | 532,390 |
| 2018-09-11 | 5.995 | 5.96 | 6.025 | 5.93 | -0.33% | 93 | 72,800 | 435,270 |
| 2018-09-10 | 6.005 | 5.98 | 6.035 | 5.955 | -0.25% | 77 | 84,900 | 508,624 |
| 2018-09-07 | 5.95 | 5.995 | 6.005 | 5.95 | +0.59% | 24 | 11,600 | 69,402 |
| 2018-09-06 | 5.975 | 5.96 | 6.005 | 5.95 | -1.08% | 36 | 48,200 | 287,226 |
| 2018-09-05 | 5.96 | 6.025 | 6.025 | 5.955 | +1.52% | 21 | 15,100 | 90,438 |
| 2018-09-04 | 5.97 | 5.935 | 6.05 | 5.9 | -0.34% | 97 | 87,900 | 525,522 |
| 2018-09-03 | 5.95 | 5.955 | 6.05 | 5.815 | +0.51% | 78 | 73,700 | 441,713 |
| 2018-08-31 | 5.89 | 5.925 | 5.93 | 5.875 | +0.68% | 39 | 33,100 | 195,474 |
| 2018-08-30 | 5.91 | 5.885 | 5.915 | 5.85 | -0.42% | 49 | 88,500 | 521,934 |
| 2018-08-29 | 5.895 | 5.91 | 5.935 | 5.755 | +0.34% | 106 | 179,500 | 1,049,042 |
| 2018-08-28 | 5.905 | 5.89 | 6.01 | 5.85 | -1.01% | 92 | 534,700 | 3,165,824 |
| 2018-08-27 | 5.895 | 5.95 | 5.95 | 5.885 | +0.93% | 57 | 50,900 | 300,783 |
| 2018-08-24 | 5.895 | 5.895 | 5.945 | 5.885 | -0.08% | 35 | 38,800 | 228,545 |
| 2018-08-23 | 5.95 | 5.9 | 5.95 | 5.89 | -0.25% | 50 | 149,400 | 881,771 |
| 2018-08-22 | 5.945 | 5.915 | 5.995 | 5.87 | +0.25% | 49 | 68,800 | 407,694 |
| 2018-08-21 | 5.85 | 5.9 | 5.95 | 5.825 | +0.08% | 78 | 27,800 | 163,743 |
| 2018-08-20 | 5.815 | 5.895 | 5.99 | 5.81 | +1.46% | 84 | 105,600 | 627,630 |
| 2018-08-17 | 5.805 | 5.81 | 5.83 | 5.8 | +0.35% | 40 | 380,700 | 2,208,784 |
| 2018-08-16 | 5.84 | 5.79 | 5.92 | 5.78 | -0.17% | 129 | 305,900 | 1,779,804 |
| 2018-08-15 | 5.845 | 5.8 | 5.9 | 5.8 | 0.00% | 63 | 313,800 | 1,820,975 |
| 2018-08-14 | 5.87 | 5.8 | 5.9 | 5.8 | -0.68% | 80 | 150,100 | 871,628 |
| 2018-08-13 | 5.73 | 5.84 | 5.9 | 5.65 | +2.01% | 182 | 188,700 | 1,089,784 |
| 2018-08-10 | 5.865 | 5.725 | 5.985 | 4.5 | -2.05% | 321 | 260,500 | 1,495,101 |
| 2018-08-09 | 5.845 | 5.845 | 5.885 | 5.6 | +0.09% | 472 | 871,100 | 4,968,208 |
| 2018-08-08 | 5.95 | 5.84 | 5.98 | 5.8 | -1.68% | 85 | 215,900 | 1,263,473 |
| 2018-08-07 | 5.995 | 5.94 | 6.1 | 5.9 | +0.51% | 121 | 118,600 | 707,954 |
| 2018-08-06 | 5.92 | 5.91 | 6.04 | 5.905 | -0.76% | 129 | 271,100 | 1,615,571 |
| 2018-08-03 | 5.905 | 5.955 | 5.96 | 5.855 | +0.76% | 75 | 119,900 | 711,094 |
| 2018-08-02 | 5.895 | 5.91 | 6.025 | 5.895 | +0.60% | 56 | 75,100 | 444,910 |
| 2018-08-01 | 5.845 | 5.875 | 5.975 | 5.8 | +0.95% | 114 | 100,300 | 594,960 |
| 2018-07-31 | 5.945 | 5.82 | 6.03 | 5.8 | -1.94% | 314 | 1,389,700 | 8,141,659 |
| 2018-07-30 | 6.1 | 5.935 | 6.1 | 5.885 | -1.90% | 96 | 129,300 | 772,705 |
| 2018-07-27 | 5.87 | 6.05 | 6.15 | 5.87 | +2.54% | 278 | 488,400 | 2,961,754 |
| 2018-07-26 | 5.87 | 5.9 | 5.925 | 5.825 | +0.68% | 91 | 104,600 | 616,070 |
| 2018-07-25 | 5.76 | 5.86 | 5.88 | 5.76 | +1.65% | 81 | 34,200 | 199,043 |
| 2018-07-24 | 5.85 | 5.765 | 5.85 | 5.7 | -1.28% | 92 | 237,100 | 1,364,357 |
| 2018-07-23 | 5.79 | 5.84 | 5.89 | 5.75 | +0.09% | 45 | 51,300 | 297,950 |
| 2018-07-20 | 5.84 | 5.835 | 5.87 | 5.79 | +0.43% | 70 | 250,900 | 1,454,846 |
| 2018-07-19 | 5.8 | 5.81 | 5.895 | 5.775 | +0.09% | 119 | 334,100 | 1,938,288 |
| 2018-07-18 | 5.74 | 5.805 | 5.84 | 5.705 | +1.22% | 140 | 252,700 | 1,466,411 |
| 2018-07-17 | 5.74 | 5.735 | 5.745 | 5.68 | 0.00% | 50 | 141,500 | 808,557 |
| 2018-07-16 | 5.75 | 5.735 | 5.75 | 5.65 | +0.53% | 81 | 133,700 | 763,531 |
| 2018-07-13 | 5.76 | 5.705 | 5.825 | 5.7 | -1.64% | 57 | 80,200 | 462,008 |
| 2018-07-12 | 5.795 | 5.8 | 5.8 | 5.755 | +0.17% | 34 | 24,200 | 139,976 |
| 2018-07-11 | 5.7 | 5.79 | 5.79 | 5.675 | +0.52% | 49 | 133,200 | 762,409 |
| 2018-07-10 | 5.71 | 5.76 | 5.8 | 5.675 | +0.44% | 55 | 117,000 | 671,844 |
| 2018-07-09 | 5.9 | 5.735 | 5.975 | 5.675 | -0.86% | 145 | 303,300 | 1,763,806 |
| 2018-07-06 | 5.78 | 5.785 | 5.875 | 5.755 | -0.94% | 73 | 144,000 | 833,008 |
| 2018-07-05 | 5.845 | 5.84 | 5.875 | 5.755 | +1.48% | 84 | 120,500 | 701,204 |
| 2018-07-04 | 5.745 | 5.755 | 5.82 | 5.715 | +0.96% | 58 | 67,500 | 391,082 |
| 2018-07-03 | 5.72 | 5.7 | 5.77 | 5.675 | -0.70% | 48 | 51,300 | 291,988 |
| 2018-07-02 | 5.85 | 5.74 | 5.88 | 5.615 | -0.95% | 61 | 28,100 | 160,455 |
| 2018-06-29 | 5.67 | 5.795 | 5.84 | 5.6 | +3.39% | 140 | 343,300 | 1,983,758 |
| 2018-06-28 | 5.605 | 5.605 | 5.66 | 5.56 | +0.09% | 65 | 112,700 | 633,817 |
| 2018-06-27 | 5.6 | 5.6 | 5.635 | 5.555 | -0.71% | 60 | 62,600 | 351,082 |
| 2018-06-26 | 5.67 | 5.64 | 5.755 | 5.565 | -0.53% | 217 | 137,300 | 773,701 |
| 2018-06-25 | 5.5 | 5.67 | 5.67 | 5.48 | +2.53% | 107 | 126,300 | 701,175 |
| 2018-06-22 | 5.5 | 5.53 | 5.6 | 5.46 | -1.07% | 86 | 186,500 | 1,030,426 |
| 2018-06-21 | 5.55 | 5.59 | 5.595 | 5.47 | +0.09% | 99 | 184,600 | 1,019,554 |
| 2018-06-20 | 5.585 | 5.585 | 5.855 | 5.48 | -1.85% | 234 | 625,500 | 3,505,591 |
| 2018-06-19 | 5.775 | 5.69 | 5.86 | 5.575 | -1.22% | 142 | 235,900 | 1,346,968 |
| 2018-06-18 | 5.86 | 5.76 | 5.86 | 5.68 | -2.12% | 72 | 133,700 | 778,072 |
| 2018-06-15 | 5.93 | 5.885 | 5.975 | 5.82 | -0.51% | 111 | 184,200 | 1,082,521 |
| 2018-06-14 | 5.985 | 5.915 | 6 | 5.86 | -0.59% | 182 | 585,700 | 3,492,686 |
| 2018-06-13 | 5.675 | 5.95 | 5.955 | 5.64 | +4.85% | 302 | 1,117,900 | 6,577,501 |
| 2018-06-11 | 5.67 | 5.675 | 5.675 | 5.645 | +1.16% | 22 | 47,000 | 266,108 |
| 2018-06-09 | 5.675 | 5.61 | 5.69 | 5.605 | -1.67% | 51 | 105,000 | 591,537 |
| 2018-06-08 | 5.665 | 5.705 | 5.735 | 5.665 | +0.62% | 39 | 54,700 | 311,235 |
| 2018-06-07 | 5.695 | 5.67 | 5.815 | 5.665 | -1.22% | 82 | 157,000 | 896,896 |
| 2018-06-06 | 5.715 | 5.74 | 5.755 | 5.645 | +0.35% | 74 | 227,100 | 1,299,046 |
| 2018-06-05 | 5.74 | 5.72 | 5.86 | 5.65 | -0.09% | 109 | 284,200 | 1,624,663 |
| 2018-06-04 | 5.69 | 5.725 | 5.75 | 5.66 | +1.33% | 114 | 110,300 | 629,208 |
| 2018-06-01 | 5.595 | 5.65 | 5.78 | 5.555 | +0.53% | 84 | 58,500 | 331,435 |
| 2018-05-31 | 5.59 | 5.62 | 5.695 | 5.555 | +1.17% | 79 | 162,000 | 907,467 |
| 2018-05-30 | 5.555 | 5.555 | 5.565 | 5.55 | -0.27% | 33 | 74,400 | 413,316 |
| 2018-05-29 | 5.66 | 5.57 | 5.675 | 5.565 | -1.76% | 63 | 400,200 | 2,230,919 |
| 2018-05-28 | 5.66 | 5.67 | 5.67 | 5.58 | -0.18% | 75 | 304,400 | 1,712,953 |
| 2018-05-25 | 5.535 | 5.68 | 5.7 | 5.515 | +1.88% | 91 | 441,100 | 2,484,392 |
| 2018-05-24 | 5.725 | 5.575 | 5.725 | 5.3 | -1.85% | 180 | 682,500 | 3,750,913 |
| 2018-05-23 | 5.87 | 5.68 | 5.87 | 5.66 | -2.99% | 129 | 360,500 | 2,068,480 |
| 2018-05-22 | 5.87 | 5.855 | 5.88 | 5.72 | -0.34% | 70 | 135,700 | 792,503 |
| 2018-05-21 | 5.84 | 5.875 | 5.88 | 5.705 | +0.86% | 66 | 176,000 | 1,027,276 |
| 2018-05-18 | 5.805 | 5.825 | 5.89 | 5.76 | 0.00% | 86 | 54,300 | 315,684 |
| 2018-05-17 | 5.99 | 5.825 | 5.99 | 5.795 | -1.10% | 129 | 558,200 | 3,269,301 |
| 2018-05-16 | 5.9 | 5.89 | 6 | 5.6 | 0.00% | 327 | 932,000 | 5,375,449 |
| 2018-05-15 | 5.91 | 5.89 | 5.91 | 5.77 | -0.34% | 196 | 398,600 | 2,327,513 |
| 2018-05-14 | 6.04 | 5.91 | 6.1 | 5.81 | -0.59% | 228 | 431,700 | 2,548,500 |
| 2018-05-11 | 6.285 | 5.945 | 6.285 | 5.85 | -3.80% | 753 | 2,315,600 | 13,879,213 |
| 2018-05-10 | 6.5 | 6.18 | 6.57 | 6.15 | -4.11% | 463 | 2,185,500 | 13,945,974 |
| 2018-05-08 | 6.3 | 6.445 | 6.945 | 6.195 | +2.30% | 1029 | 2,760,300 | 17,993,105 |
| 2018-05-07 | 6 | 6.3 | 6.48 | 5.89 | +5.79% | 606 | 1,790,000 | 11,107,116 |
| 2018-05-04 | 5.945 | 5.955 | 6.05 | 5.9 | 0.00% | 121 | 347,500 | 2,072,846 |
| 2018-05-03 | 5.9 | 5.955 | 6.065 | 5.775 | +2.23% | 229 | 493,600 | 2,925,854 |
| 2018-05-02 | 5.8 | 5.825 | 5.905 | 5.795 | -0.34% | 58 | 96,100 | 563,159 |
| 2018-04-30 | 5.895 | 5.845 | 5.91 | 5.815 | +0.09% | 27 | 67,300 | 394,815 |
| 2018-04-28 | 5.9 | 5.84 | 5.9 | 5.79 | -0.76% | 108 | 136,300 | 794,541 |
| 2018-04-27 | 5.925 | 5.885 | 5.925 | 5.8 | +1.38% | 55 | 130,000 | 758,883 |
| 2018-04-26 | 5.83 | 5.805 | 5.915 | 5.8 | -1.11% | 72 | 183,000 | 1,064,223 |
| 2018-04-25 | 5.955 | 5.87 | 5.955 | 5.86 | -0.34% | 35 | 46,100 | 271,139 |
| 2018-04-24 | 5.83 | 5.89 | 6.085 | 5.755 | -0.17% | 127 | 344,400 | 2,030,197 |
| 2018-04-23 | 5.755 | 5.9 | 5.945 | 5.64 | +2.08% | 158 | 639,500 | 3,704,015 |
| 2018-04-20 | 5.8 | 5.78 | 5.85 | 5.71 | -0.86% | 59 | 119,000 | 684,769 |
| 2018-04-19 | 5.795 | 5.83 | 5.895 | 5.695 | +2.19% | 66 | 75,700 | 439,364 |
| 2018-04-18 | 5.71 | 5.705 | 5.92 | 5.585 | -0.09% | 113 | 199,500 | 1,144,626 |
| 2018-04-17 | 5.56 | 5.71 | 5.77 | 5.54 | +1.96% | 68 | 224,500 | 1,283,359 |
| 2018-04-16 | 5.67 | 5.6 | 5.71 | 5.53 | -1.23% | 114 | 272,600 | 1,526,523 |
| 2018-04-13 | 5.85 | 5.67 | 5.925 | 5.67 | -1.90% | 50 | 113,500 | 650,175 |
| 2018-04-12 | 5.705 | 5.78 | 5.96 | 5.66 | +2.57% | 69 | 46,800 | 272,723 |
| 2018-04-11 | 5.595 | 5.635 | 5.745 | 5.51 | +0.09% | 172 | 501,600 | 2,838,556 |
| 2018-04-10 | 5.5 | 5.63 | 5.65 | 5.405 | +1.99% | 148 | 300,400 | 1,664,869 |
| 2018-04-09 | 5.89 | 5.52 | 5.9 | 5.205 | -6.28% | 376 | 1,864,600 | 10,340,348 |
| 2018-04-06 | 5.89 | 5.89 | 6 | 5.845 | 0.00% | 115 | 364,400 | 2,159,814 |
| 2018-04-05 | 5.845 | 5.89 | 5.965 | 5.845 | 0.00% | 52 | 110,200 | 647,879 |
| 2018-04-04 | 5.97 | 5.89 | 6.01 | 5.705 | +0.34% | 190 | 747,400 | 4,370,074 |
| 2018-04-03 | 5.74 | 5.87 | 5.955 | 5.69 | +2.98% | 237 | 726,400 | 4,250,751 |
| 2018-04-02 | 5.7 | 5.7 | 5.755 | 5.585 | +0.62% | 165 | 742,600 | 4,242,900 |
| 2018-03-30 | 5.675 | 5.665 | 5.69 | 5.63 | 0.00% | 34 | 63,400 | 358,681 |
| 2018-03-29 | 5.58 | 5.665 | 5.68 | 5.555 | +2.26% | 113 | 306,300 | 1,724,669 |
| 2018-03-28 | 5.555 | 5.54 | 5.64 | 5.46 | -1.42% | 131 | 221,700 | 1,224,459 |
| 2018-03-27 | 5.425 | 5.62 | 5.675 | 5.42 | +3.50% | 156 | 468,800 | 2,603,966 |
| 2018-03-26 | 5.445 | 5.43 | 5.49 | 5.41 | 0.00% | 42 | 116,600 | 634,367 |
| 2018-03-23 | 5.5 | 5.43 | 5.515 | 5.395 | -1.45% | 81 | 96,100 | 524,336 |
| 2018-03-22 | 5.685 | 5.51 | 5.695 | 5.365 | -2.74% | 201 | 389,000 | 2,136,477 |
| 2018-03-21 | 5.645 | 5.665 | 5.7 | 5.55 | +0.35% | 117 | 129,100 | 729,637 |
| 2018-03-20 | 5.54 | 5.645 | 5.665 | 5.495 | +3.01% | 142 | 167,600 | 939,652 |
| 2018-03-19 | 5.55 | 5.48 | 5.64 | 5.475 | -1.08% | 101 | 260,300 | 1,436,227 |
| 2018-03-16 | 5.535 | 5.54 | 5.555 | 5.485 | +0.36% | 40 | 59,900 | 330,766 |
| 2018-03-15 | 5.56 | 5.52 | 5.565 | 5.45 | +0.36% | 93 | 139,000 | 762,650 |
| 2018-03-14 | 5.56 | 5.5 | 5.7 | 5.42 | -1.96% | 169 | 293,600 | 1,619,548 |
| 2018-03-13 | 5.5 | 5.61 | 5.655 | 5.405 | +1.81% | 130 | 141,500 | 786,784 |
| 2018-03-12 | 5.69 | 5.51 | 5.705 | 5.51 | -3.16% | 192 | 265,600 | 1,475,208 |
| 2018-03-09 | 5.7 | 5.69 | 5.745 | 5.56 | -0.18% | 59 | 133,200 | 752,683 |
| 2018-03-07 | 5.675 | 5.7 | 5.71 | 5.66 | +0.09% | 62 | 106,100 | 602,797 |
| 2018-03-06 | 5.81 | 5.695 | 5.87 | 5.645 | -0.61% | 106 | 173,700 | 988,338 |
| 2018-03-05 | 5.68 | 5.73 | 5.96 | 5.68 | +2.32% | 198 | 540,600 | 3,118,141 |
| 2018-03-02 | 5.59 | 5.6 | 5.69 | 5.57 | -0.88% | 111 | 401,700 | 2,260,637 |
| 2018-03-01 | 5.595 | 5.65 | 5.7 | 5.595 | 0.00% | 83 | 175,000 | 987,339 |
| 2018-02-28 | 5.68 | 5.65 | 5.775 | 5.535 | -0.44% | 137 | 317,000 | 1,795,656 |
| 2018-02-27 | 5.42 | 5.675 | 5.865 | 5.42 | +5.68% | 749 | 1,807,900 | 10,314,434 |
| 2018-02-26 | 5.385 | 5.37 | 5.49 | 5.31 | +0.56% | 223 | 465,100 | 2,514,410 |
| 2018-02-22 | 5.33 | 5.34 | 5.37 | 5.265 | -0.37% | 72 | 175,900 | 937,361 |
| 2018-02-21 | 5.29 | 5.36 | 5.36 | 5.29 | +1.04% | 51 | 47,600 | 253,636 |
| 2018-02-20 | 5.4 | 5.305 | 5.4 | 5.285 | -1.21% | 40 | 26,000 | 138,954 |
| 2018-02-19 | 5.26 | 5.37 | 5.445 | 5.26 | +0.56% | 109 | 100,600 | 540,593 |
| 2018-02-16 | 5.275 | 5.34 | 5.38 | 5.265 | +0.47% | 200 | 240,400 | 1,281,135 |
| 2018-02-15 | 5.175 | 5.315 | 5.38 | 5.165 | +2.90% | 286 | 890,300 | 4,728,316 |
| 2018-02-14 | 5.12 | 5.165 | 5.25 | 5.08 | +0.88% | 248 | 564,600 | 2,922,777 |
| 2018-02-13 | 5.06 | 5.12 | 5.205 | 5.01 | +0.10% | 825 | 928,400 | 4,729,417 |
| 2018-02-12 | 5.02 | 5.115 | 5.135 | 5.005 | +1.29% | 149 | 296,400 | 1,497,006 |
| 2018-02-09 | 5.08 | 5.05 | 5.135 | 5 | -0.98% | 113 | 326,100 | 1,640,610 |
| 2018-02-08 | 5.11 | 5.1 | 5.13 | 5.08 | +0.59% | 26 | 48,500 | 247,984 |
| 2018-02-07 | 5.07 | 5.07 | 5.145 | 5.045 | 0.00% | 125 | 161,000 | 820,599 |
| 2018-02-06 | 5.08 | 5.07 | 5.135 | 5.005 | -1.07% | 315 | 666,000 | 3,365,382 |
| 2018-02-05 | 5.21 | 5.125 | 5.24 | 5.07 | +0.10% | 141 | 264,000 | 1,343,690 |
| 2018-02-02 | 5.17 | 5.12 | 5.18 | 5.11 | -0.29% | 70 | 64,400 | 330,743 |
| 2018-02-01 | 5.235 | 5.135 | 5.26 | 5.115 | -0.96% | 123 | 120,200 | 620,051 |
| 2018-01-31 | 5.23 | 5.185 | 5.275 | 5.185 | -0.96% | 86 | 70,200 | 365,377 |
| 2018-01-30 | 5.05 | 5.235 | 5.28 | 5.05 | +1.06% | 139 | 150,200 | 776,908 |
| 2018-01-29 | 5.285 | 5.18 | 5.4 | 5.05 | -1.61% | 212 | 329,600 | 1,707,732 |
| 2018-01-26 | 5.33 | 5.265 | 5.43 | 5.24 | -0.94% | 195 | 325,800 | 1,730,341 |
| 2018-01-25 | 5.305 | 5.315 | 5.47 | 5.285 | -0.65% | 152 | 219,000 | 1,181,356 |
| 2018-01-24 | 5.31 | 5.35 | 5.385 | 5.265 | +0.66% | 85 | 183,200 | 980,523 |
| 2018-01-23 | 5.39 | 5.315 | 5.485 | 5.255 | -1.39% | 177 | 227,500 | 1,222,422 |
| 2018-01-22 | 5.3 | 5.39 | 5.46 | 5.185 | +2.28% | 283 | 855,100 | 4,593,615 |
| 2018-01-19 | 5.245 | 5.27 | 5.33 | 5.175 | +0.48% | 222 | 347,600 | 1,829,207 |
| 2018-01-18 | 5.165 | 5.245 | 5.285 | 5.155 | +2.34% | 226 | 522,800 | 2,739,664 |
| 2018-01-17 | 5.08 | 5.125 | 5.26 | 5.03 | +0.20% | 254 | 276,800 | 1,423,776 |
| 2018-01-16 | 5.18 | 5.115 | 5.26 | 5.04 | -1.45% | 256 | 416,300 | 2,141,268 |
| 2018-01-15 | 5.3 | 5.19 | 5.3 | 5.155 | -1.33% | 104 | 172,200 | 895,702 |
| 2018-01-12 | 5.225 | 5.26 | 5.295 | 5.165 | -0.75% | 180 | 468,500 | 2,462,407 |
| 2018-01-11 | 5.15 | 5.3 | 5.335 | 5.125 | +4.23% | 359 | 849,300 | 4,432,043 |
| 2018-01-10 | 5.015 | 5.085 | 5.155 | 5 | +0.59% | 158 | 309,500 | 1,580,416 |
| 2018-01-09 | 4.91 | 5.055 | 5.09 | 4.86 | +3.69% | 268 | 385,900 | 1,927,690 |
| 2018-01-05 | 4.885 | 4.875 | 4.89 | 4.87 | -0.20% | 40 | 44,600 | 217,520 |
| 2018-01-04 | 4.91 | 4.885 | 4.975 | 4.76 | -0.41% | 424 | 338,900 | 1,639,344 |
| 2018-01-03 | 4.89 | 4.905 | 4.915 | 4.835 | 0.00% | 99 | 241,600 | 1,180,585 |