Россети Ленэнерго
LSNGP
345.45 ₽ +0.93% ↑История котировок LSNGP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2015-12-30 | 11.9 | 11.85 | 12 | 11.85 | 0.00% | 26 | 8,400 | 100,185 |
| 2015-12-29 | 11.9 | 11.85 | 12 | 11.75 | +0.85% | 39 | 10,400 | 123,580 |
| 2015-12-28 | 11.8 | 11.75 | 11.9 | 11.55 | -1.67% | 77 | 58,500 | 684,535 |
| 2015-12-25 | 11.9 | 11.95 | 12 | 11.75 | -0.42% | 20 | 19,900 | 235,495 |
| 2015-12-24 | 11.95 | 12 | 12 | 11.75 | 0.00% | 21 | 6,600 | 78,385 |
| 2015-12-23 | 12 | 12 | 12 | 11.85 | +0.42% | 21 | 15,300 | 183,390 |
| 2015-12-22 | 12.15 | 11.95 | 12.25 | 11.85 | -1.24% | 28 | 17,100 | 206,050 |
| 2015-12-21 | 12.2 | 12.1 | 12.4 | 11.85 | 0.00% | 45 | 26,600 | 322,295 |
| 2015-12-18 | 12.15 | 12.1 | 12.2 | 12.1 | 0.00% | 16 | 9,100 | 110,940 |
| 2015-12-17 | 12 | 12.1 | 12.1 | 12 | +0.83% | 9 | 10,500 | 126,290 |
| 2015-12-16 | 11.8 | 12 | 12 | 11.75 | 0.00% | 12 | 15,300 | 182,650 |
| 2015-12-15 | 11.65 | 12 | 12 | 11.65 | +3.00% | 21 | 16,500 | 196,925 |
| 2015-12-14 | 11.95 | 11.65 | 12 | 11.6 | -2.51% | 52 | 39,700 | 464,395 |
| 2015-12-11 | 12.2 | 11.95 | 12.2 | 11.9 | -0.42% | 29 | 10,500 | 125,875 |
| 2015-12-10 | 12.1 | 12 | 14.9 | 12 | +0.42% | 399 | 202,200 | 2,552,330 |
| 2015-12-09 | 11.95 | 11.95 | 12.15 | 11.85 | 0.00% | 33 | 13,100 | 158,270 |
| 2015-12-08 | 12.05 | 11.95 | 12.1 | 11.8 | -0.83% | 38 | 16,100 | 191,325 |
| 2015-12-07 | 12.1 | 12.05 | 12.15 | 12.05 | 0.00% | 5 | 4,600 | 55,710 |
| 2015-12-04 | 12.05 | 12.05 | 12.2 | 12.05 | +1.26% | 13 | 6,000 | 73,025 |
| 2015-12-03 | 12.05 | 11.9 | 12.05 | 11.9 | -1.24% | 19 | 17,900 | 214,015 |
| 2015-12-02 | 12.15 | 12.05 | 12.15 | 12.05 | -0.82% | 6 | 2,700 | 32,600 |
| 2015-12-01 | 12.15 | 12.15 | 12.15 | 12 | 0.00% | 5 | 2,700 | 32,495 |
| 2015-11-30 | 12.1 | 12.15 | 12.15 | 11.95 | +1.25% | 17 | 12,600 | 151,465 |
| 2015-11-27 | 12.1 | 12 | 12.1 | 12 | -1.23% | 11 | 6,000 | 72,390 |
| 2015-11-26 | 12 | 12.15 | 12.15 | 12 | 0.00% | 11 | 1,700 | 20,585 |
| 2015-11-25 | 12.05 | 12.15 | 12.15 | 11.95 | 0.00% | 5 | 1,500 | 18,040 |
| 2015-11-24 | 12.2 | 12.15 | 12.2 | 12 | +0.41% | 21 | 20,200 | 244,825 |
| 2015-11-23 | 11.95 | 12.1 | 12.2 | 11.85 | 0.00% | 22 | 17,700 | 214,440 |
| 2015-11-20 | 12.1 | 12.1 | 12.2 | 12.1 | +0.83% | 7 | 10,700 | 130,400 |
| 2015-11-19 | 12.05 | 12 | 12.2 | 12 | 0.00% | 21 | 18,400 | 222,005 |
| 2015-11-18 | 12 | 12 | 12.5 | 12 | 0.00% | 50 | 37,500 | 454,810 |
| 2015-11-17 | 11.85 | 12 | 12 | 11.85 | 0.00% | 10 | 10,800 | 129,580 |
| 2015-11-16 | 11.8 | 12 | 12.1 | 11.8 | -0.83% | 15 | 6,900 | 82,775 |
| 2015-11-12 | 12.05 | 12.1 | 12.1 | 12 | +0.83% | 12 | 22,900 | 276,720 |
| 2015-11-11 | 12 | 12 | 12 | 11.8 | +2.13% | 14 | 31,600 | 377,885 |
| 2015-11-10 | 12.1 | 11.75 | 12.1 | 11.6 | -2.08% | 38 | 60,100 | 717,215 |
| 2015-11-09 | 11.9 | 12 | 12 | 11.9 | +0.84% | 24 | 60,300 | 721,920 |
| 2015-11-06 | 12.15 | 11.9 | 12.15 | 11.9 | -1.24% | 20 | 15,400 | 184,890 |
| 2015-11-05 | 12.25 | 12.05 | 12.4 | 11.85 | -3.21% | 25 | 7,600 | 92,405 |
| 2015-11-03 | 12.05 | 12.45 | 12.5 | 11.75 | +2.47% | 40 | 28,000 | 338,980 |
| 2015-11-02 | 12.15 | 12.15 | 12.15 | 12.1 | +0.41% | 6 | 2,100 | 25,460 |
| 2015-10-30 | 12.15 | 12.1 | 12.15 | 12.05 | +0.83% | 6 | 1,800 | 21,830 |
| 2015-10-29 | 12 | 12 | 12 | 11.9 | -0.83% | 14 | 5,600 | 67,080 |
| 2015-10-28 | 12.15 | 12.1 | 12.15 | 12 | +0.83% | 9 | 16,600 | 200,600 |
| 2015-10-27 | 12.05 | 12 | 12.05 | 12 | 0.00% | 5 | 3,000 | 36,040 |
| 2015-10-26 | 11.95 | 12 | 12.05 | 11.9 | -0.83% | 7 | 13,000 | 156,515 |
| 2015-10-23 | 12.15 | 12.1 | 12.15 | 12.1 | +0.83% | 2 | 200 | 2,425 |
| 2015-10-22 | 11.95 | 12 | 12.3 | 11.95 | +1.69% | 14 | 89,400 | 1,072,860 |
| 2015-10-21 | 12.05 | 11.8 | 12.75 | 11.75 | -0.84% | 60 | 36,600 | 441,690 |
| 2015-10-20 | 11.95 | 11.9 | 12 | 11.9 | +0.85% | 3 | 2,100 | 25,185 |
| 2015-10-19 | 11.85 | 11.8 | 11.85 | 11.8 | -1.67% | 2 | 200 | 2,365 |
| 2015-10-16 | 11.95 | 12 | 12 | 11.85 | +1.69% | 14 | 23,600 | 281,935 |
| 2015-10-15 | 12.15 | 11.8 | 12.15 | 11.8 | -1.67% | 5 | 7,400 | 87,430 |
| 2015-10-14 | 11.95 | 12 | 12 | 11.9 | +0.42% | 9 | 3,100 | 37,055 |
| 2015-10-13 | 12 | 11.95 | 12.05 | 11.95 | 0.00% | 4 | 400 | 4,805 |
| 2015-10-12 | 12.2 | 11.95 | 12.2 | 11.9 | -1.24% | 8 | 2,300 | 27,695 |
| 2015-10-09 | 12 | 12.1 | 12.1 | 11.8 | 0.00% | 17 | 17,600 | 209,615 |
| 2015-10-08 | 12 | 12.1 | 12.1 | 11.95 | -0.41% | 7 | 5,700 | 68,245 |
| 2015-10-07 | 12.2 | 12.15 | 12.2 | 12.15 | 0.00% | 7 | 69,300 | 842,060 |
| 2015-10-06 | 11.9 | 12.15 | 12.2 | 11.8 | +0.83% | 17 | 60,400 | 730,025 |
| 2015-10-05 | 11.75 | 12.05 | 12.05 | 11.7 | +2.12% | 20 | 44,200 | 531,260 |
| 2015-10-02 | 11.9 | 11.8 | 12 | 11.65 | -2.07% | 10 | 8,700 | 102,355 |
| 2015-10-01 | 11.85 | 12.05 | 12.2 | 11.8 | -0.41% | 10 | 2,600 | 30,815 |
| 2015-09-30 | 12 | 12.1 | 12.2 | 11.9 | +0.83% | 7 | 2,100 | 25,195 |
| 2015-09-29 | 12 | 12 | 12 | 12 | -1.64% | 3 | 900 | 10,800 |
| 2015-09-28 | 12.3 | 12.2 | 12.35 | 12 | 0.00% | 8 | 3,900 | 47,080 |
| 2015-09-25 | 12.2 | 12.2 | 12.2 | 12.05 | -0.41% | 6 | 600 | 7,290 |
| 2015-09-24 | 11.75 | 12.25 | 12.25 | 11.65 | +2.08% | 23 | 5,800 | 69,720 |
| 2015-09-23 | 12.4 | 12 | 12.4 | 11.7 | -1.64% | 22 | 5,000 | 59,510 |
| 2015-09-22 | 12.1 | 12.2 | 12.35 | 11.95 | -1.61% | 24 | 15,700 | 190,835 |
| 2015-09-21 | 12.3 | 12.4 | 12.6 | 12.2 | +2.48% | 16 | 12,900 | 160,245 |
| 2015-09-18 | 12.7 | 12.1 | 12.95 | 12 | -3.20% | 65 | 35,600 | 431,695 |
| 2015-09-17 | 12.75 | 12.5 | 12.8 | 12.35 | -1.19% | 33 | 14,500 | 183,930 |
| 2015-09-16 | 12.25 | 12.65 | 12.65 | 12.2 | +2.02% | 25 | 10,500 | 131,445 |
| 2015-09-15 | 12.4 | 12.4 | 12.7 | 12.4 | +0.40% | 58 | 23,600 | 295,910 |
| 2015-09-14 | 11.75 | 12.35 | 12.85 | 11.75 | +8.81% | 59 | 15,000 | 184,755 |
| 2015-09-11 | 11.85 | 11.35 | 11.9 | 11.35 | -3.81% | 25 | 8,100 | 92,765 |
| 2015-09-10 | 12 | 11.8 | 12 | 11.5 | 0.00% | 43 | 9,300 | 108,660 |
| 2015-09-09 | 11.4 | 11.8 | 11.9 | 11.4 | +1.29% | 36 | 17,300 | 200,185 |
| 2015-09-08 | 11.65 | 11.65 | 11.65 | 11.45 | +0.87% | 16 | 23,300 | 268,015 |
| 2015-09-07 | 11.65 | 11.55 | 11.65 | 11.55 | 0.00% | 4 | 2,800 | 32,355 |
| 2015-09-04 | 11.5 | 11.55 | 11.55 | 11.45 | +0.43% | 11 | 5,900 | 67,850 |
| 2015-09-03 | 11.9 | 11.5 | 11.9 | 11.5 | -1.29% | 9 | 3,200 | 36,880 |
| 2015-09-02 | 11.45 | 11.65 | 11.9 | 11.4 | +1.30% | 23 | 11,000 | 127,250 |
| 2015-09-01 | 11.45 | 11.5 | 11.8 | 11.45 | +0.44% | 16 | 3,700 | 42,700 |
| 2015-08-31 | 11.7 | 11.45 | 11.7 | 11.35 | -3.78% | 16 | 4,600 | 52,940 |
| 2015-08-28 | 11.65 | 11.9 | 11.9 | 11.35 | +2.59% | 38 | 38,200 | 448,655 |
| 2015-08-27 | 11.55 | 11.6 | 11.6 | 11.55 | +0.87% | 6 | 10,800 | 125,090 |
| 2015-08-26 | 11.55 | 11.5 | 11.55 | 11.5 | -0.43% | 10 | 10,300 | 118,755 |
| 2015-08-25 | 11.15 | 11.55 | 11.55 | 11.15 | +3.59% | 13 | 3,500 | 39,930 |
| 2015-08-24 | 11.25 | 11.15 | 11.35 | 11.05 | -3.04% | 53 | 76,200 | 846,335 |
| 2015-08-21 | 11.7 | 11.5 | 11.7 | 11.25 | +0.44% | 26 | 21,000 | 237,735 |
| 2015-08-20 | 11.45 | 11.45 | 11.65 | 11.2 | -0.43% | 27 | 27,900 | 317,435 |
| 2015-08-19 | 11.9 | 11.5 | 11.9 | 11.2 | -2.54% | 51 | 39,000 | 442,425 |
| 2015-08-18 | 11.9 | 11.8 | 11.9 | 11.55 | 0.00% | 17 | 10,200 | 119,550 |
| 2015-08-17 | 11.95 | 11.8 | 12 | 11.5 | +0.43% | 26 | 12,900 | 150,870 |
| 2015-08-14 | 11.4 | 11.75 | 12.2 | 11.35 | +2.17% | 23 | 10,200 | 119,365 |
| 2015-08-13 | 11.55 | 11.5 | 11.55 | 11.5 | -1.71% | 9 | 2,700 | 31,065 |
| 2015-08-12 | 11.5 | 11.7 | 11.75 | 11.5 | +0.86% | 35 | 17,000 | 197,435 |
| 2015-08-11 | 11.6 | 11.6 | 11.65 | 11.4 | -0.43% | 20 | 14,900 | 173,190 |
| 2015-08-10 | 11.3 | 11.65 | 11.65 | 11.25 | +2.19% | 18 | 39,000 | 445,760 |
| 2015-08-07 | 11.5 | 11.4 | 11.5 | 11.4 | -0.44% | 7 | 800 | 9,170 |
| 2015-08-06 | 11.8 | 11.45 | 11.8 | 11.45 | +0.44% | 12 | 11,300 | 130,175 |
| 2015-08-05 | 11.8 | 11.4 | 11.9 | 11.35 | -4.60% | 41 | 19,500 | 225,340 |
| 2015-08-04 | 11.3 | 11.95 | 12.6 | 11.3 | +6.22% | 81 | 45,200 | 544,390 |
| 2015-08-03 | 11.15 | 11.25 | 11.8 | 11.05 | +0.90% | 53 | 23,100 | 265,205 |
| 2015-07-31 | 11.2 | 11.15 | 11.5 | 11.15 | -0.45% | 18 | 5,100 | 57,540 |
| 2015-07-30 | 11.25 | 11.2 | 11.4 | 10.85 | 0.00% | 26 | 7,300 | 80,950 |
| 2015-07-29 | 10.95 | 11.2 | 11.2 | 10.95 | +0.90% | 24 | 6,600 | 73,025 |
| 2015-07-28 | 10.9 | 11.1 | 11.1 | 10.9 | +0.91% | 16 | 3,600 | 39,600 |
| 2015-07-27 | 11.05 | 11 | 11.05 | 10.7 | -2.22% | 31 | 35,100 | 381,450 |
| 2015-07-24 | 11.15 | 11.25 | 11.25 | 11 | +1.35% | 16 | 4,200 | 46,605 |
| 2015-07-23 | 11.3 | 11.1 | 11.3 | 11.1 | -1.33% | 14 | 2,100 | 23,495 |
| 2015-07-22 | 11.35 | 11.25 | 11.35 | 11.25 | -1.32% | 9 | 2,200 | 24,875 |
| 2015-07-21 | 11.4 | 11.4 | 11.55 | 11.35 | +0.44% | 19 | 10,900 | 124,645 |
| 2015-07-20 | 11.4 | 11.35 | 11.5 | 11.35 | -0.44% | 10 | 3,100 | 35,240 |
| 2015-07-17 | 11.4 | 11.4 | 11.4 | 11.25 | -2.15% | 8 | 900 | 10,195 |
| 2015-07-16 | 11.6 | 11.65 | 11.65 | 11.4 | 0.00% | 27 | 25,000 | 285,520 |
| 2015-07-15 | 11.7 | 11.65 | 11.7 | 11.4 | +0.43% | 22 | 11,600 | 133,525 |
| 2015-07-14 | 11.8 | 11.6 | 11.9 | 11.55 | -1.28% | 27 | 11,700 | 138,140 |
| 2015-07-13 | 11.5 | 11.75 | 11.8 | 11.5 | +2.62% | 40 | 33,800 | 391,995 |
| 2015-07-10 | 11 | 11.45 | 11.45 | 11 | +4.09% | 40 | 30,600 | 338,170 |
| 2015-07-09 | 11.05 | 11 | 11.3 | 11 | -0.45% | 35 | 18,500 | 205,550 |
| 2015-07-08 | 10.75 | 11.05 | 11.05 | 10.3 | -1.78% | 71 | 56,700 | 605,765 |
| 2015-07-07 | 11.5 | 11.25 | 11.5 | 10.6 | -3.02% | 135 | 133,000 | 1,467,815 |
| 2015-07-06 | 11.65 | 11.6 | 11.9 | 11.45 | -3.33% | 45 | 44,300 | 517,510 |
| 2015-07-03 | 11.8 | 12 | 12 | 11.5 | +2.13% | 39 | 40,700 | 474,095 |
| 2015-07-02 | 11.75 | 11.75 | 12.15 | 11.45 | -1.26% | 57 | 18,200 | 216,915 |
| 2015-07-01 | 11.85 | 11.9 | 12.1 | 11.85 | 0.00% | 17 | 9,500 | 113,950 |
| 2015-06-30 | 11.5 | 11.9 | 11.9 | 11.5 | +0.85% | 45 | 19,600 | 227,955 |
| 2015-06-29 | 11.85 | 11.8 | 11.85 | 11.3 | -0.42% | 50 | 11,300 | 130,205 |
| 2015-06-26 | 11.8 | 11.85 | 11.95 | 11.6 | -0.84% | 49 | 86,800 | 1,009,880 |
| 2015-06-25 | 12 | 11.95 | 12.1 | 11.75 | -1.24% | 48 | 21,600 | 257,925 |
| 2015-06-24 | 12.55 | 12.1 | 12.7 | 11.75 | -3.97% | 116 | 47,200 | 571,850 |
| 2015-06-23 | 12.75 | 12.6 | 12.8 | 12.35 | -3.08% | 61 | 22,200 | 275,835 |
| 2015-06-22 | 12.65 | 13 | 13.15 | 12.65 | +1.17% | 33 | 9,600 | 125,200 |
| 2015-06-19 | 13.2 | 12.85 | 13.25 | 12.85 | -4.46% | 15 | 2,800 | 36,520 |
| 2015-06-18 | 13.4 | 13.45 | 13.75 | 12.6 | +0.75% | 209 | 163,900 | 2,160,870 |
| 2015-06-17 | 13.15 | 13.35 | 13.45 | 12.2 | -0.74% | 326 | 261,700 | 3,295,855 |
| 2015-06-16 | 14 | 13.45 | 17 | 12.55 | -2.54% | 1633 | 1,692,800 | 24,705,980 |
| 2015-06-15 | 10.1 | 13.8 | 13.8 | 10.1 | +39.39% | 1175 | 1,132,900 | 14,378,740 |
| 2015-06-11 | 9.9 | 9.9 | 9.95 | 9.75 | +1.54% | 27 | 95,200 | 933,475 |
| 2015-06-10 | 9.7 | 9.75 | 9.9 | 9.3 | -1.52% | 37 | 31,900 | 309,880 |
| 2015-06-09 | 9.9 | 9.9 | 10.05 | 9.75 | +1.02% | 29 | 110,500 | 1,090,020 |
| 2015-06-08 | 10 | 9.8 | 10 | 9.8 | -2.00% | 26 | 102,100 | 1,009,835 |
| 2015-06-05 | 10.3 | 10 | 10.65 | 10 | 0.00% | 39 | 31,500 | 326,765 |
| 2015-06-04 | 9.85 | 10 | 10.4 | 9.8 | +1.01% | 31 | 30,900 | 309,975 |
| 2015-06-03 | 9.9 | 9.9 | 10.3 | 9.8 | +1.54% | 34 | 105,200 | 1,050,030 |
| 2015-06-02 | 9.9 | 9.75 | 9.9 | 9.6 | 0.00% | 23 | 88,600 | 859,285 |
| 2015-06-01 | 9.75 | 9.75 | 9.9 | 9.65 | 0.00% | 27 | 10,700 | 104,215 |
| 2015-05-29 | 9.95 | 9.75 | 10.4 | 9.25 | -2.50% | 175 | 141,600 | 1,363,120 |
| 2015-05-28 | 9.95 | 10 | 10.1 | 9.95 | -1.96% | 35 | 26,000 | 260,850 |
| 2015-05-27 | 10.25 | 10.2 | 10.25 | 9.7 | -0.49% | 75 | 58,700 | 581,855 |
| 2015-05-26 | 10.35 | 10.25 | 10.5 | 10.1 | -1.44% | 32 | 162,500 | 1,644,740 |
| 2015-05-25 | 10.15 | 10.4 | 10.5 | 10.05 | +0.48% | 32 | 141,100 | 1,443,945 |
| 2015-05-22 | 10.3 | 10.35 | 10.6 | 10.25 | +2.48% | 35 | 214,000 | 2,225,770 |
| 2015-05-21 | 10.5 | 10.1 | 10.5 | 9.95 | -2.88% | 44 | 122,200 | 1,274,275 |
| 2015-05-20 | 10.6 | 10.4 | 10.6 | 10.3 | -0.95% | 34 | 99,300 | 1,034,200 |
| 2015-05-19 | 10.7 | 10.5 | 10.8 | 10.45 | -0.47% | 35 | 95,300 | 1,007,905 |
| 2015-05-18 | 10.75 | 10.55 | 10.75 | 10.4 | -1.40% | 14 | 103,700 | 1,098,960 |
| 2015-05-15 | 10.55 | 10.7 | 10.95 | 10.55 | 0.00% | 14 | 17,500 | 188,810 |
| 2015-05-14 | 11.05 | 10.7 | 11.05 | 10.15 | -4.89% | 52 | 38,500 | 405,340 |
| 2015-05-13 | 11.15 | 11.25 | 11.25 | 11 | +2.27% | 17 | 89,600 | 988,290 |
| 2015-05-12 | 10.7 | 11 | 11.2 | 10.6 | +0.92% | 13 | 79,100 | 869,555 |
| 2015-05-08 | 10.9 | 10.9 | 10.9 | 10.6 | +2.35% | 11 | 79,600 | 866,435 |
| 2015-05-07 | 10.65 | 10.65 | 10.85 | 10.55 | -0.93% | 33 | 16,800 | 179,145 |
| 2015-05-06 | 11.15 | 10.75 | 11.15 | 10.75 | -3.59% | 12 | 4,800 | 52,535 |
| 2015-05-05 | 11 | 11.15 | 11.15 | 10.85 | +2.29% | 20 | 75,300 | 828,520 |
| 2015-04-30 | 10.75 | 10.9 | 10.9 | 10.75 | +0.46% | 6 | 4,200 | 45,355 |
| 2015-04-29 | 10.8 | 10.85 | 10.85 | 10.7 | -0.46% | 14 | 55,600 | 602,575 |
| 2015-04-28 | 10.9 | 10.9 | 11.35 | 10.9 | -0.91% | 15 | 24,300 | 270,370 |
| 2015-04-27 | 11 | 11 | 11 | 10.85 | -0.90% | 16 | 10,200 | 111,745 |
| 2015-04-24 | 11.2 | 11.1 | 11.2 | 11 | +1.37% | 24 | 82,600 | 913,900 |
| 2015-04-23 | 11.3 | 10.95 | 11.6 | 10.6 | -1.79% | 52 | 105,400 | 1,173,585 |
| 2015-04-22 | 11.5 | 11.15 | 11.5 | 11 | -3.46% | 28 | 33,000 | 366,970 |
| 2015-04-21 | 11.2 | 11.55 | 11.6 | 11.2 | +3.59% | 43 | 27,000 | 308,140 |
| 2015-04-20 | 11 | 11.15 | 11.7 | 10.9 | +2.29% | 158 | 128,500 | 1,453,440 |
| 2015-04-17 | 10.85 | 10.9 | 11 | 10.25 | +0.93% | 31 | 47,600 | 517,990 |
| 2015-04-16 | 11.05 | 10.8 | 11.05 | 10.75 | -1.82% | 18 | 53,100 | 573,725 |
| 2015-04-15 | 10.9 | 11 | 11.5 | 10.55 | +1.85% | 44 | 60,700 | 653,075 |
| 2015-04-14 | 10.65 | 10.8 | 11.15 | 10.65 | +1.89% | 44 | 46,000 | 502,820 |
| 2015-04-13 | 10.5 | 10.6 | 10.6 | 10.4 | +1.92% | 34 | 75,100 | 788,995 |
| 2015-04-10 | 10.5 | 10.4 | 10.6 | 10.25 | 0.00% | 50 | 94,800 | 976,365 |
| 2015-04-09 | 10.6 | 10.4 | 10.6 | 10.35 | -1.89% | 32 | 100,800 | 1,055,800 |
| 2015-04-08 | 10.6 | 10.6 | 10.6 | 10.5 | 0.00% | 14 | 63,200 | 663,705 |
| 2015-04-07 | 10.55 | 10.6 | 10.65 | 10.35 | +0.95% | 39 | 36,200 | 381,965 |
| 2015-04-06 | 10.2 | 10.5 | 10.6 | 10.2 | +1.94% | 43 | 103,900 | 1,087,105 |
| 2015-04-03 | 10.4 | 10.3 | 10.45 | 10 | 0.00% | 40 | 49,800 | 508,580 |
| 2015-04-02 | 10.5 | 10.3 | 10.5 | 10.2 | +1.98% | 29 | 23,300 | 239,075 |
| 2015-04-01 | 10.2 | 10.1 | 10.2 | 9.6 | -0.98% | 127 | 86,800 | 859,950 |
| 2015-03-31 | 10.65 | 10.2 | 10.65 | 9.95 | -3.32% | 108 | 52,200 | 528,575 |
| 2015-03-30 | 10.1 | 10.55 | 10.55 | 10 | +5.50% | 54 | 46,700 | 474,475 |
| 2015-03-27 | 10.55 | 10 | 10.55 | 10 | -4.76% | 139 | 80,700 | 821,125 |
| 2015-03-26 | 10.85 | 10.5 | 10.95 | 10.45 | -2.33% | 63 | 59,600 | 635,895 |
| 2015-03-25 | 10.8 | 10.75 | 10.8 | 10.65 | +1.90% | 26 | 21,000 | 224,845 |
| 2015-03-24 | 10.8 | 10.55 | 10.8 | 10.45 | -1.86% | 95 | 91,000 | 965,800 |
| 2015-03-23 | 11.1 | 10.75 | 11.1 | 10.6 | -4.02% | 128 | 76,500 | 827,060 |
| 2015-03-20 | 11.25 | 11.2 | 11.45 | 11 | -1.75% | 80 | 121,200 | 1,359,990 |
| 2015-03-19 | 11.3 | 11.4 | 11.5 | 11.25 | +1.79% | 20 | 110,300 | 1,256,910 |
| 2015-03-18 | 11.15 | 11.2 | 11.6 | 11.15 | -2.18% | 27 | 41,800 | 471,820 |
| 2015-03-17 | 11.35 | 11.45 | 11.7 | 11.15 | +2.23% | 27 | 61,400 | 705,000 |
| 2015-03-16 | 11.5 | 11.2 | 11.5 | 11.2 | -2.61% | 25 | 65,300 | 749,110 |
| 2015-03-13 | 11.8 | 11.5 | 11.8 | 11.25 | 0.00% | 48 | 91,200 | 1,058,050 |
| 2015-03-12 | 11.7 | 11.5 | 11.7 | 11.4 | -2.95% | 46 | 24,600 | 283,525 |
| 2015-03-11 | 11.75 | 11.85 | 11.9 | 11.5 | -0.84% | 61 | 27,700 | 322,680 |
| 2015-03-10 | 12.25 | 11.95 | 12.25 | 11.7 | -2.45% | 44 | 41,300 | 486,820 |
| 2015-03-06 | 12.2 | 12.25 | 12.45 | 12.05 | -1.21% | 21 | 51,500 | 630,755 |
| 2015-03-05 | 12.7 | 12.4 | 12.9 | 12 | -1.59% | 78 | 112,400 | 1,377,240 |
| 2015-03-04 | 12 | 12.6 | 12.9 | 12 | +5.00% | 47 | 105,500 | 1,276,960 |
| 2015-03-03 | 12.1 | 12 | 12.35 | 12 | -2.04% | 44 | 33,200 | 400,490 |
| 2015-03-02 | 12.15 | 12.25 | 12.25 | 12 | 0.00% | 35 | 55,700 | 679,280 |
| 2015-02-27 | 12.15 | 12.25 | 12.35 | 11.8 | -0.41% | 38 | 49,900 | 602,210 |
| 2015-02-26 | 12.05 | 12.3 | 12.4 | 12 | +2.07% | 37 | 66,100 | 806,250 |
| 2015-02-25 | 12.35 | 12.05 | 12.35 | 11.9 | -1.23% | 35 | 58,300 | 702,220 |
| 2015-02-24 | 12.45 | 12.2 | 12.45 | 12 | -2.40% | 15 | 55,300 | 674,650 |
| 2015-02-20 | 12.25 | 12.5 | 12.5 | 12.1 | +1.63% | 30 | 74,200 | 912,760 |
| 2015-02-19 | 12.5 | 12.3 | 12.55 | 12.15 | -0.40% | 31 | 72,700 | 894,290 |
| 2015-02-18 | 12.55 | 12.35 | 12.55 | 12.15 | -2.76% | 22 | 56,300 | 692,640 |
| 2015-02-17 | 12.4 | 12.7 | 12.7 | 12.25 | +2.01% | 34 | 80,300 | 996,405 |
| 2015-02-16 | 12.65 | 12.45 | 13.15 | 12.35 | -0.80% | 38 | 69,800 | 901,345 |
| 2015-02-13 | 12.3 | 12.55 | 13 | 12 | +0.40% | 77 | 92,800 | 1,166,270 |
| 2015-02-12 | 11.75 | 12.5 | 12.5 | 11.6 | +5.93% | 33 | 108,100 | 1,276,735 |
| 2015-02-11 | 11.95 | 11.8 | 11.95 | 11.8 | -1.67% | 11 | 60,400 | 718,630 |
| 2015-02-10 | 11.65 | 12 | 12 | 11.55 | +3.45% | 14 | 69,700 | 809,455 |
| 2015-02-09 | 11.75 | 11.6 | 11.9 | 11.6 | 0.00% | 26 | 66,200 | 771,725 |
| 2015-02-06 | 11.35 | 11.6 | 11.7 | 11.35 | +3.11% | 25 | 17,000 | 197,000 |
| 2015-02-05 | 11.35 | 11.25 | 11.5 | 11.2 | 0.00% | 26 | 83,500 | 958,780 |
| 2015-02-04 | 11.35 | 11.25 | 11.35 | 11.25 | +0.45% | 17 | 10,700 | 120,450 |
| 2015-02-03 | 11.4 | 11.2 | 11.45 | 11.2 | -1.32% | 27 | 68,600 | 773,790 |
| 2015-02-02 | 11.4 | 11.35 | 11.4 | 11.35 | -1.30% | 7 | 69,900 | 793,590 |
| 2015-01-30 | 11.3 | 11.5 | 11.5 | 11.25 | +1.32% | 12 | 22,800 | 259,805 |
| 2015-01-29 | 11.35 | 11.35 | 11.45 | 11.25 | -0.44% | 19 | 15,100 | 170,780 |
| 2015-01-28 | 11.45 | 11.4 | 11.6 | 11.35 | -0.87% | 19 | 169,900 | 1,940,785 |
| 2015-01-27 | 11.1 | 11.5 | 11.6 | 11.1 | -2.95% | 22 | 143,000 | 1,642,335 |
| 2015-01-26 | 11.65 | 11.85 | 11.85 | 11.35 | 0.00% | 22 | 67,700 | 773,215 |
| 2015-01-23 | 11.9 | 11.85 | 11.9 | 11.5 | +0.85% | 13 | 62,400 | 733,885 |
| 2015-01-22 | 11.6 | 11.75 | 12.1 | 11.6 | +1.29% | 24 | 85,300 | 1,014,410 |
| 2015-01-21 | 11.55 | 11.6 | 11.7 | 11.4 | +1.31% | 22 | 81,900 | 954,035 |
| 2015-01-20 | 11.6 | 11.45 | 11.6 | 11.45 | +1.78% | 9 | 82,000 | 951,125 |
| 2015-01-19 | 11.6 | 11.25 | 11.6 | 11.25 | +0.45% | 18 | 94,900 | 1,099,525 |
| 2015-01-16 | 11.45 | 11.2 | 11.45 | 11.2 | -2.61% | 20 | 95,500 | 1,075,170 |
| 2015-01-15 | 11.65 | 11.5 | 11.7 | 11.45 | 0.00% | 14 | 85,700 | 981,915 |
| 2015-01-14 | 11.55 | 11.5 | 11.9 | 11.5 | -1.29% | 22 | 69,200 | 808,030 |
| 2015-01-13 | 12 | 11.65 | 12 | 11.2 | -2.10% | 22 | 72,100 | 844,305 |
| 2015-01-12 | 12.05 | 11.9 | 12.25 | 11.9 | -0.42% | 24 | 83,400 | 1,004,675 |
| 2015-01-09 | 12 | 11.95 | 12 | 11.75 | 0.00% | 6 | 1,600 | 18,870 |
| 2015-01-08 | 11.35 | 11.95 | 12 | 11.35 | +7.66% | 22 | 20,200 | 235,650 |
| 2015-01-06 | 11.25 | 11.1 | 11.3 | 11.1 | -1.33% | 9 | 5,000 | 55,630 |
| 2015-01-05 | 10.7 | 11.25 | 11.25 | 10.5 | 0.00% | 25 | 28,200 | 305,315 |