Россети Центр и Приволжье
MRKP
0.6165 ₽ -0.53% ↓История котировок MRKP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2015-12-30 | 0.0627 | 0.0628 | 0.063 | 0.0622 | -0.16% | 49 | 7,210,000 | 451,882 |
| 2015-12-29 | 0.0629 | 0.0629 | 0.0632 | 0.0622 | +0.16% | 38 | 5,810,000 | 363,363 |
| 2015-12-28 | 0.0621 | 0.0628 | 0.063 | 0.0621 | +0.64% | 54 | 5,160,000 | 323,212 |
| 2015-12-25 | 0.0623 | 0.0624 | 0.063 | 0.0621 | -0.64% | 39 | 3,890,000 | 242,554 |
| 2015-12-24 | 0.0626 | 0.0628 | 0.064 | 0.062 | 0.00% | 124 | 17,720,000 | 1,111,275 |
| 2015-12-23 | 0.0631 | 0.0628 | 0.0631 | 0.0627 | +0.16% | 18 | 1,690,000 | 106,305 |
| 2015-12-22 | 0.0624 | 0.0627 | 0.0632 | 0.0624 | -0.48% | 41 | 1,870,000 | 117,346 |
| 2015-12-21 | 0.0624 | 0.063 | 0.063 | 0.0623 | 0.00% | 42 | 4,350,000 | 272,455 |
| 2015-12-18 | 0.0632 | 0.063 | 0.0634 | 0.062 | -1.72% | 79 | 3,810,000 | 238,239 |
| 2015-12-17 | 0.0643 | 0.0641 | 0.0647 | 0.0635 | +0.63% | 64 | 32,560,000 | 2,069,122 |
| 2015-12-16 | 0.0635 | 0.0637 | 0.0642 | 0.063 | +0.16% | 36 | 2,340,000 | 148,560 |
| 2015-12-15 | 0.0629 | 0.0636 | 0.0644 | 0.0629 | +0.47% | 19 | 690,000 | 43,910 |
| 2015-12-14 | 0.0632 | 0.0633 | 0.0637 | 0.0632 | -0.78% | 24 | 2,530,000 | 160,271 |
| 2015-12-11 | 0.0637 | 0.0638 | 0.064 | 0.0623 | +0.47% | 46 | 4,360,000 | 275,679 |
| 2015-12-10 | 0.0629 | 0.0635 | 0.064 | 0.0615 | -0.31% | 65 | 38,950,000 | 2,450,109 |
| 2015-12-09 | 0.064 | 0.0637 | 0.0641 | 0.062 | +0.63% | 139 | 15,030,000 | 940,163 |
| 2015-12-08 | 0.063 | 0.0633 | 0.065 | 0.063 | +0.32% | 97 | 13,740,000 | 885,633 |
| 2015-12-07 | 0.0636 | 0.0631 | 0.0636 | 0.063 | -1.41% | 95 | 3,490,000 | 220,700 |
| 2015-12-04 | 0.0648 | 0.064 | 0.0648 | 0.0636 | -1.23% | 38 | 4,860,000 | 311,019 |
| 2015-12-03 | 0.0646 | 0.0648 | 0.0651 | 0.064 | +0.15% | 31 | 3,000,000 | 193,269 |
| 2015-12-02 | 0.0646 | 0.0647 | 0.0653 | 0.0646 | +0.15% | 15 | 500,000 | 32,511 |
| 2015-12-01 | 0.0651 | 0.0646 | 0.0654 | 0.0643 | -1.07% | 12 | 170,000 | 10,993 |
| 2015-11-30 | 0.0646 | 0.0653 | 0.066 | 0.0646 | +0.93% | 41 | 4,940,000 | 323,708 |
| 2015-11-27 | 0.0649 | 0.0647 | 0.0652 | 0.0639 | 0.00% | 30 | 1,810,000 | 116,283 |
| 2015-11-26 | 0.0638 | 0.0647 | 0.0648 | 0.0637 | +1.09% | 49 | 6,750,000 | 435,561 |
| 2015-11-25 | 0.0643 | 0.064 | 0.0643 | 0.0634 | +0.16% | 39 | 3,230,000 | 205,408 |
| 2015-11-24 | 0.0649 | 0.0639 | 0.0651 | 0.0635 | -1.24% | 76 | 9,800,000 | 628,547 |
| 2015-11-23 | 0.066 | 0.0647 | 0.066 | 0.0641 | +0.15% | 49 | 3,510,000 | 226,990 |
| 2015-11-20 | 0.0673 | 0.0646 | 0.0673 | 0.0646 | -2.27% | 99 | 12,420,000 | 811,767 |
| 2015-11-19 | 0.0631 | 0.0661 | 0.0695 | 0.0626 | +4.75% | 565 | 166,460,000 | 11,320,409 |
| 2015-11-18 | 0.0628 | 0.0631 | 0.065 | 0.0621 | +1.45% | 323 | 26,910,000 | 1,714,210 |
| 2015-11-17 | 0.0618 | 0.0622 | 0.0627 | 0.0611 | +0.48% | 161 | 19,460,000 | 1,207,423 |
| 2015-11-16 | 0.0631 | 0.0619 | 0.0639 | 0.0613 | -2.52% | 289 | 23,120,000 | 1,438,073 |
| 2015-11-13 | 0.0646 | 0.0635 | 0.0658 | 0.063 | -1.55% | 514 | 498,350,000 | 32,394,521 |
| 2015-11-12 | 0.0647 | 0.0645 | 0.0658 | 0.0636 | -0.15% | 162 | 12,440,000 | 800,772 |
| 2015-11-11 | 0.065 | 0.0646 | 0.0651 | 0.0643 | -0.77% | 31 | 1,700,000 | 110,237 |
| 2015-11-10 | 0.0648 | 0.0651 | 0.0651 | 0.064 | +0.46% | 119 | 14,700,000 | 947,380 |
| 2015-11-09 | 0.0661 | 0.0648 | 0.0661 | 0.064 | -2.85% | 293 | 45,380,000 | 2,934,509 |
| 2015-11-06 | 0.0661 | 0.0667 | 0.068 | 0.0661 | +1.21% | 67 | 13,170,000 | 874,968 |
| 2015-11-05 | 0.0654 | 0.0659 | 0.066 | 0.065 | +0.76% | 91 | 7,910,000 | 519,634 |
| 2015-11-03 | 0.0663 | 0.0654 | 0.0664 | 0.0649 | -1.21% | 151 | 29,200,000 | 1,910,044 |
| 2015-11-02 | 0.0655 | 0.0662 | 0.0666 | 0.0655 | +0.30% | 32 | 3,160,000 | 209,207 |
| 2015-10-30 | 0.0669 | 0.066 | 0.0669 | 0.0655 | -0.30% | 54 | 5,410,000 | 356,923 |
| 2015-10-29 | 0.0668 | 0.0662 | 0.0668 | 0.0655 | +0.30% | 81 | 15,880,000 | 1,047,849 |
| 2015-10-28 | 0.0652 | 0.066 | 0.0679 | 0.0652 | +0.61% | 113 | 14,570,000 | 970,158 |
| 2015-10-27 | 0.0653 | 0.0656 | 0.066 | 0.0646 | -0.76% | 52 | 6,880,000 | 448,617 |
| 2015-10-26 | 0.0661 | 0.0661 | 0.0665 | 0.065 | 0.00% | 125 | 15,080,000 | 993,634 |
| 2015-10-23 | 0.0681 | 0.0661 | 0.0681 | 0.0648 | -3.08% | 258 | 45,010,000 | 2,972,041 |
| 2015-10-22 | 0.0677 | 0.0682 | 0.0699 | 0.0674 | 0.00% | 132 | 19,790,000 | 1,365,339 |
| 2015-10-21 | 0.0687 | 0.0682 | 0.0697 | 0.0676 | +0.29% | 153 | 26,630,000 | 1,836,126 |
| 2015-10-20 | 0.0668 | 0.068 | 0.069 | 0.066 | +1.95% | 96 | 16,920,000 | 1,146,111 |
| 2015-10-19 | 0.068 | 0.0667 | 0.0682 | 0.0656 | -0.60% | 92 | 29,730,000 | 1,971,157 |
| 2015-10-16 | 0.068 | 0.0671 | 0.068 | 0.0671 | -1.03% | 18 | 2,630,000 | 176,860 |
| 2015-10-15 | 0.0679 | 0.0678 | 0.0679 | 0.0672 | -0.29% | 13 | 820,000 | 55,315 |
| 2015-10-14 | 0.0666 | 0.068 | 0.069 | 0.0659 | +2.10% | 69 | 13,010,000 | 882,910 |
| 2015-10-13 | 0.066 | 0.0666 | 0.0666 | 0.0658 | +0.60% | 19 | 1,680,000 | 111,208 |
| 2015-10-12 | 0.0666 | 0.0662 | 0.0666 | 0.0659 | -0.30% | 46 | 2,090,000 | 138,141 |
| 2015-10-09 | 0.0662 | 0.0664 | 0.0671 | 0.0658 | +0.61% | 74 | 9,980,000 | 661,165 |
| 2015-10-08 | 0.0672 | 0.066 | 0.0672 | 0.066 | -1.49% | 109 | 11,310,000 | 750,598 |
| 2015-10-07 | 0.0684 | 0.067 | 0.0684 | 0.067 | -2.90% | 75 | 29,260,000 | 1,978,375 |
| 2015-10-06 | 0.0679 | 0.069 | 0.069 | 0.0678 | +0.88% | 36 | 17,780,000 | 1,218,700 |
| 2015-10-05 | 0.0675 | 0.0684 | 0.0684 | 0.0664 | +1.48% | 19 | 17,860,000 | 1,199,177 |
| 2015-10-02 | 0.0683 | 0.0674 | 0.0684 | 0.0669 | -1.17% | 20 | 11,470,000 | 774,734 |
| 2015-10-01 | 0.0682 | 0.0682 | 0.0689 | 0.0682 | 0.00% | 20 | 1,440,000 | 98,275 |
| 2015-09-30 | 0.0641 | 0.0682 | 0.0682 | 0.064 | +6.23% | 125 | 35,150,000 | 2,306,468 |
| 2015-09-29 | 0.0647 | 0.0642 | 0.0651 | 0.0641 | -1.23% | 84 | 51,780,000 | 3,352,094 |
| 2015-09-28 | 0.0661 | 0.065 | 0.0661 | 0.064 | -1.22% | 105 | 10,950,000 | 711,130 |
| 2015-09-25 | 0.066 | 0.0658 | 0.0663 | 0.0658 | -0.30% | 36 | 5,870,000 | 387,316 |
| 2015-09-24 | 0.0661 | 0.066 | 0.0661 | 0.0657 | 0.00% | 18 | 1,850,000 | 122,106 |
| 2015-09-23 | 0.0666 | 0.066 | 0.0675 | 0.066 | -1.35% | 109 | 5,590,000 | 371,828 |
| 2015-09-22 | 0.0664 | 0.0669 | 0.067 | 0.066 | -1.04% | 74 | 6,530,000 | 435,254 |
| 2015-09-21 | 0.0664 | 0.0676 | 0.0676 | 0.0659 | +1.35% | 97 | 13,440,000 | 895,105 |
| 2015-09-18 | 0.0669 | 0.0667 | 0.0672 | 0.0665 | 0.00% | 95 | 4,000,000 | 267,284 |
| 2015-09-17 | 0.0668 | 0.0667 | 0.0675 | 0.0665 | -0.30% | 88 | 7,810,000 | 524,908 |
| 2015-09-16 | 0.0666 | 0.0669 | 0.0671 | 0.0662 | +0.15% | 24 | 3,960,000 | 263,695 |
| 2015-09-15 | 0.0673 | 0.0668 | 0.0677 | 0.0661 | -1.18% | 143 | 23,070,000 | 1,541,445 |
| 2015-09-14 | 0.068 | 0.0676 | 0.068 | 0.0668 | -0.15% | 68 | 3,340,000 | 225,309 |
| 2015-09-11 | 0.0662 | 0.0677 | 0.0677 | 0.0661 | +1.80% | 66 | 1,880,000 | 125,037 |
| 2015-09-10 | 0.0676 | 0.0665 | 0.0676 | 0.0651 | -1.34% | 258 | 39,380,000 | 2,598,770 |
| 2015-09-09 | 0.0685 | 0.0674 | 0.0685 | 0.0665 | -2.32% | 96 | 12,950,000 | 875,658 |
| 2015-09-08 | 0.0682 | 0.069 | 0.069 | 0.0681 | +0.73% | 39 | 4,840,000 | 331,435 |
| 2015-09-07 | 0.0689 | 0.0685 | 0.0689 | 0.0679 | -0.44% | 28 | 11,800,000 | 807,043 |
| 2015-09-04 | 0.0689 | 0.0688 | 0.0689 | 0.068 | -0.15% | 55 | 11,820,000 | 808,534 |
| 2015-09-03 | 0.0696 | 0.0689 | 0.0698 | 0.0688 | -0.86% | 13 | 1,590,000 | 110,472 |
| 2015-09-02 | 0.0686 | 0.0695 | 0.0695 | 0.0685 | +0.14% | 5 | 170,000 | 11,673 |
| 2015-09-01 | 0.0695 | 0.0694 | 0.0695 | 0.0692 | -1.56% | 7 | 300,000 | 20,829 |
| 2015-08-31 | 0.0675 | 0.0705 | 0.0708 | 0.0675 | +3.68% | 38 | 4,480,000 | 312,301 |
| 2015-08-28 | 0.0708 | 0.068 | 0.0709 | 0.068 | -3.13% | 55 | 10,310,000 | 702,884 |
| 2015-08-27 | 0.0699 | 0.0702 | 0.0708 | 0.0688 | +0.57% | 36 | 5,590,000 | 390,297 |
| 2015-08-26 | 0.0696 | 0.0698 | 0.07 | 0.0696 | +2.05% | 7 | 270,000 | 18,862 |
| 2015-08-25 | 0.068 | 0.0684 | 0.0695 | 0.068 | +2.09% | 26 | 4,270,000 | 291,702 |
| 2015-08-24 | 0.069 | 0.067 | 0.0699 | 0.067 | -2.90% | 62 | 6,640,000 | 452,886 |
| 2015-08-21 | 0.0704 | 0.069 | 0.0705 | 0.069 | -1.15% | 19 | 1,030,000 | 71,550 |
| 2015-08-20 | 0.0697 | 0.0698 | 0.0698 | 0.0691 | +0.29% | 30 | 1,160,000 | 80,654 |
| 2015-08-19 | 0.0714 | 0.0696 | 0.0716 | 0.0696 | -1.14% | 10 | 4,600,000 | 324,770 |
| 2015-08-18 | 0.0714 | 0.0704 | 0.0714 | 0.0702 | -1.40% | 15 | 9,680,000 | 682,632 |
| 2015-08-17 | 0.0704 | 0.0714 | 0.0716 | 0.0704 | +1.85% | 18 | 4,080,000 | 289,397 |
| 2015-08-14 | 0.0702 | 0.0701 | 0.0707 | 0.0701 | -0.99% | 9 | 270,000 | 18,949 |
| 2015-08-13 | 0.0709 | 0.0708 | 0.0714 | 0.0708 | -1.26% | 13 | 650,000 | 46,339 |
| 2015-08-12 | 0.071 | 0.0717 | 0.0718 | 0.0697 | +0.99% | 38 | 11,050,000 | 783,316 |
| 2015-08-11 | 0.069 | 0.071 | 0.071 | 0.069 | +3.65% | 64 | 16,330,000 | 1,146,041 |
| 2015-08-10 | 0.0688 | 0.0685 | 0.0688 | 0.0681 | -2.00% | 26 | 16,380,000 | 1,115,903 |
| 2015-08-07 | 0.0667 | 0.0699 | 0.0699 | 0.0664 | +5.11% | 90 | 86,780,000 | 5,791,994 |
| 2015-08-06 | 0.0677 | 0.0665 | 0.0677 | 0.0665 | -0.30% | 35 | 6,600,000 | 439,194 |
| 2015-08-05 | 0.068 | 0.0667 | 0.068 | 0.0665 | -1.19% | 74 | 21,020,000 | 1,408,175 |
| 2015-08-04 | 0.0688 | 0.0675 | 0.0689 | 0.0671 | -1.17% | 78 | 17,130,000 | 1,162,591 |
| 2015-08-03 | 0.0692 | 0.0683 | 0.0692 | 0.068 | -1.01% | 68 | 19,500,000 | 1,331,574 |
| 2015-07-31 | 0.0696 | 0.069 | 0.0696 | 0.0689 | -0.86% | 50 | 17,310,000 | 1,194,942 |
| 2015-07-30 | 0.0697 | 0.0696 | 0.0718 | 0.0696 | -1.97% | 37 | 9,230,000 | 649,071 |
| 2015-07-29 | 0.0708 | 0.071 | 0.071 | 0.0701 | +1.57% | 13 | 2,110,000 | 149,759 |
| 2015-07-28 | 0.0693 | 0.0699 | 0.0703 | 0.069 | +0.72% | 70 | 3,410,000 | 236,576 |
| 2015-07-27 | 0.0695 | 0.0694 | 0.0695 | 0.0694 | 0.00% | 6 | 140,000 | 9,717 |
| 2015-07-24 | 0.0699 | 0.0694 | 0.0699 | 0.0694 | -1.70% | 3 | 400,000 | 27,771 |
| 2015-07-23 | 0.0706 | 0.0706 | 0.0706 | 0.0706 | +1.15% | 1 | 10,000 | 706 |
| 2015-07-22 | 0.0709 | 0.0698 | 0.0709 | 0.0698 | -1.69% | 14 | 230,000 | 16,101 |
| 2015-07-21 | 0.0707 | 0.071 | 0.071 | 0.0702 | +1.43% | 8 | 620,000 | 43,972 |
| 2015-07-20 | 0.0716 | 0.07 | 0.0716 | 0.0689 | -2.78% | 50 | 17,370,000 | 1,214,868 |
| 2015-07-17 | 0.072 | 0.072 | 0.072 | 0.072 | -0.83% | 1 | 40,000 | 2,880 |
| 2015-07-16 | 0.0709 | 0.0726 | 0.0726 | 0.0706 | +2.25% | 19 | 7,130,000 | 510,649 |
| 2015-07-15 | 0.0699 | 0.071 | 0.071 | 0.0699 | +2.01% | 22 | 4,570,000 | 319,728 |
| 2015-07-14 | 0.0698 | 0.0696 | 0.0707 | 0.0691 | -0.85% | 22 | 1,320,000 | 91,973 |
| 2015-07-13 | 0.0709 | 0.0702 | 0.0709 | 0.0702 | -0.28% | 3 | 110,000 | 7,772 |
| 2015-07-10 | 0.0702 | 0.0704 | 0.0704 | 0.0702 | +1.00% | 5 | 90,000 | 6,328 |
| 2015-07-09 | 0.0704 | 0.0697 | 0.0704 | 0.0697 | -0.43% | 8 | 340,000 | 23,770 |
| 2015-07-08 | 0.0706 | 0.07 | 0.0706 | 0.0694 | -0.71% | 15 | 4,510,000 | 314,227 |
| 2015-07-07 | 0.0708 | 0.0705 | 0.0708 | 0.0697 | 0.00% | 16 | 2,280,000 | 160,479 |
| 2015-07-06 | 0.07 | 0.0705 | 0.0708 | 0.0695 | +0.43% | 19 | 5,490,000 | 386,783 |
| 2015-07-03 | 0.0721 | 0.0702 | 0.0721 | 0.07 | -2.64% | 39 | 14,410,000 | 1,022,440 |
| 2015-07-02 | 0.0724 | 0.0721 | 0.0729 | 0.0721 | -0.83% | 11 | 250,000 | 18,039 |
| 2015-07-01 | 0.0743 | 0.0727 | 0.0743 | 0.0727 | -0.41% | 16 | 5,260,000 | 385,458 |
| 2015-06-30 | 0.0706 | 0.073 | 0.0752 | 0.0704 | +1.39% | 75 | 28,600,000 | 2,088,525 |
| 2015-06-29 | 0.0695 | 0.072 | 0.072 | 0.0684 | +3.15% | 76 | 7,770,000 | 552,152 |
| 2015-06-26 | 0.0689 | 0.0698 | 0.0704 | 0.068 | -1.41% | 103 | 12,890,000 | 890,216 |
| 2015-06-25 | 0.0698 | 0.0708 | 0.0708 | 0.0696 | +1.29% | 60 | 7,290,000 | 510,656 |
| 2015-06-24 | 0.0696 | 0.0699 | 0.07 | 0.069 | -0.71% | 33 | 2,540,000 | 176,118 |
| 2015-06-23 | 0.0701 | 0.0704 | 0.0704 | 0.0691 | -0.14% | 52 | 39,020,000 | 2,714,340 |
| 2015-06-22 | 0.0709 | 0.0705 | 0.0709 | 0.0698 | 0.00% | 52 | 30,780,000 | 2,167,009 |
| 2015-06-19 | 0.0706 | 0.0705 | 0.0714 | 0.0704 | -0.70% | 66 | 361,760,000 | 25,635,272 |
| 2015-06-18 | 0.0713 | 0.071 | 0.0713 | 0.0707 | -0.14% | 24 | 6,950,000 | 491,984 |
| 2015-06-17 | 0.0717 | 0.0711 | 0.0717 | 0.0705 | -0.70% | 104 | 62,750,000 | 4,454,540 |
| 2015-06-16 | 0.0718 | 0.0716 | 0.0724 | 0.071 | +0.70% | 30 | 15,750,000 | 1,122,633 |
| 2015-06-15 | 0.0722 | 0.0711 | 0.0735 | 0.0711 | -2.47% | 61 | 24,490,000 | 1,767,382 |
| 2015-06-11 | 0.073 | 0.0729 | 0.0737 | 0.0729 | -0.55% | 14 | 1,170,000 | 85,997 |
| 2015-06-10 | 0.0712 | 0.0733 | 0.076 | 0.0711 | +1.95% | 102 | 365,440,000 | 27,555,362 |
| 2015-06-09 | 0.0708 | 0.0719 | 0.0727 | 0.0708 | +1.13% | 30 | 11,400,000 | 813,488 |
| 2015-06-08 | 0.0704 | 0.0711 | 0.0711 | 0.0701 | +0.85% | 15 | 1,840,000 | 129,504 |
| 2015-06-05 | 0.0706 | 0.0705 | 0.0715 | 0.07 | -1.54% | 48 | 9,240,000 | 650,910 |
| 2015-06-04 | 0.071 | 0.0716 | 0.0716 | 0.0705 | +1.42% | 28 | 3,250,000 | 229,977 |
| 2015-06-03 | 0.0709 | 0.0706 | 0.0715 | 0.0702 | +0.14% | 74 | 17,930,000 | 1,269,652 |
| 2015-06-02 | 0.0692 | 0.0705 | 0.0719 | 0.069 | +1.44% | 54 | 26,340,000 | 1,858,507 |
| 2015-06-01 | 0.0697 | 0.0695 | 0.0699 | 0.069 | -0.71% | 20 | 950,000 | 65,862 |
| 2015-05-29 | 0.0701 | 0.07 | 0.0704 | 0.07 | -0.71% | 16 | 6,280,000 | 439,770 |
| 2015-05-28 | 0.0705 | 0.0705 | 0.0705 | 0.0701 | 0.00% | 13 | 400,000 | 28,084 |
| 2015-05-27 | 0.0705 | 0.0705 | 0.0705 | 0.0703 | +0.57% | 8 | 870,000 | 61,332 |
| 2015-05-26 | 0.0701 | 0.0701 | 0.0706 | 0.07 | -0.28% | 14 | 3,730,000 | 261,466 |
| 2015-05-25 | 0.0708 | 0.0703 | 0.0712 | 0.0702 | -0.28% | 26 | 19,890,000 | 1,404,017 |
| 2015-05-22 | 0.0705 | 0.0705 | 0.0705 | 0.0705 | -1.12% | 5 | 100,000 | 7,050 |
| 2015-05-21 | 0.0704 | 0.0713 | 0.0713 | 0.07 | +0.99% | 10 | 600,000 | 42,063 |
| 2015-05-20 | 0.0711 | 0.0706 | 0.0711 | 0.0706 | -1.12% | 9 | 4,210,000 | 298,906 |
| 2015-05-19 | 0.0714 | 0.0714 | 0.0714 | 0.071 | -0.14% | 10 | 3,830,000 | 273,348 |
| 2015-05-18 | 0.0712 | 0.0715 | 0.0715 | 0.071 | +0.70% | 9 | 16,000,000 | 1,143,857 |
| 2015-05-15 | 0.0706 | 0.071 | 0.0713 | 0.0705 | -0.28% | 8 | 2,920,000 | 206,077 |
| 2015-05-14 | 0.0711 | 0.0712 | 0.0714 | 0.0711 | +0.42% | 7 | 10,060,000 | 717,273 |
| 2015-05-13 | 0.0712 | 0.0709 | 0.0712 | 0.0707 | -0.84% | 16 | 660,000 | 46,777 |
| 2015-05-12 | 0.0709 | 0.0715 | 0.0715 | 0.0707 | 0.00% | 17 | 2,700,000 | 191,601 |
| 2015-05-08 | 0.0723 | 0.0715 | 0.0724 | 0.0709 | +0.56% | 32 | 7,930,000 | 566,030 |
| 2015-05-07 | 0.0715 | 0.0711 | 0.0729 | 0.071 | -0.14% | 31 | 8,840,000 | 631,174 |
| 2015-05-06 | 0.0719 | 0.0712 | 0.0722 | 0.0711 | -2.47% | 18 | 3,630,000 | 259,261 |
| 2015-05-05 | 0.071 | 0.073 | 0.0735 | 0.0705 | +0.14% | 53 | 13,780,000 | 989,274 |
| 2015-04-30 | 0.0694 | 0.0729 | 0.0729 | 0.0692 | +4.44% | 52 | 19,110,000 | 1,356,953 |
| 2015-04-29 | 0.0697 | 0.0698 | 0.07 | 0.0685 | -0.14% | 56 | 7,060,000 | 488,001 |
| 2015-04-28 | 0.0707 | 0.0699 | 0.0707 | 0.0695 | -1.13% | 13 | 450,000 | 31,540 |
| 2015-04-27 | 0.0707 | 0.0707 | 0.0707 | 0.07 | 0.00% | 5 | 1,030,000 | 72,126 |
| 2015-04-24 | 0.0693 | 0.0707 | 0.0707 | 0.0691 | +1.43% | 23 | 3,040,000 | 212,317 |
| 2015-04-23 | 0.0702 | 0.0697 | 0.0707 | 0.0687 | -2.24% | 77 | 16,660,000 | 1,156,938 |
| 2015-04-22 | 0.0711 | 0.0713 | 0.0715 | 0.0703 | 0.00% | 41 | 2,370,000 | 167,672 |
| 2015-04-21 | 0.0713 | 0.0713 | 0.0721 | 0.0709 | -0.83% | 53 | 23,280,000 | 1,655,686 |
| 2015-04-20 | 0.0729 | 0.0719 | 0.0749 | 0.0707 | -2.84% | 60 | 9,040,000 | 651,558 |
| 2015-04-17 | 0.0703 | 0.074 | 0.0742 | 0.0703 | +0.68% | 37 | 10,020,000 | 738,297 |
| 2015-04-16 | 0.0729 | 0.0735 | 0.0735 | 0.0725 | +0.82% | 33 | 6,450,000 | 470,426 |
| 2015-04-15 | 0.0725 | 0.0729 | 0.0731 | 0.0721 | -0.14% | 27 | 7,050,000 | 512,955 |
| 2015-04-14 | 0.0731 | 0.073 | 0.0731 | 0.073 | -0.95% | 5 | 70,000 | 5,112 |
| 2015-04-13 | 0.0725 | 0.0737 | 0.0744 | 0.0725 | +2.79% | 44 | 8,020,000 | 584,621 |
| 2015-04-10 | 0.0722 | 0.0717 | 0.0728 | 0.0715 | -1.65% | 17 | 1,300,000 | 93,338 |
| 2015-04-09 | 0.073 | 0.0729 | 0.0737 | 0.0726 | -0.27% | 21 | 3,190,000 | 232,227 |
| 2015-04-08 | 0.0733 | 0.0731 | 0.0743 | 0.0724 | -1.48% | 26 | 3,160,000 | 231,425 |
| 2015-04-07 | 0.0728 | 0.0742 | 0.0758 | 0.0725 | +1.23% | 55 | 14,720,000 | 1,090,494 |
| 2015-04-06 | 0.0725 | 0.0733 | 0.0742 | 0.0725 | +0.14% | 57 | 12,670,000 | 929,895 |
| 2015-04-03 | 0.0726 | 0.0732 | 0.0734 | 0.0718 | +1.39% | 30 | 6,320,000 | 461,199 |
| 2015-04-02 | 0.0704 | 0.0722 | 0.0734 | 0.0704 | +0.98% | 70 | 20,950,000 | 1,522,633 |
| 2015-04-01 | 0.071 | 0.0715 | 0.0719 | 0.0702 | -0.97% | 39 | 5,870,000 | 416,701 |
| 2015-03-31 | 0.0714 | 0.0722 | 0.0722 | 0.069 | 0.00% | 39 | 7,510,000 | 531,330 |
| 2015-03-30 | 0.0707 | 0.0722 | 0.0733 | 0.07 | +1.69% | 53 | 6,900,000 | 486,746 |
| 2015-03-27 | 0.0728 | 0.071 | 0.0728 | 0.069 | -2.47% | 71 | 13,700,000 | 966,010 |
| 2015-03-26 | 0.0757 | 0.0728 | 0.0766 | 0.0717 | -2.41% | 69 | 14,900,000 | 1,093,789 |
| 2015-03-25 | 0.0746 | 0.0746 | 0.0751 | 0.0746 | +0.13% | 20 | 1,310,000 | 98,154 |
| 2015-03-24 | 0.0751 | 0.0745 | 0.0751 | 0.0743 | +0.40% | 12 | 2,020,000 | 150,264 |
| 2015-03-23 | 0.075 | 0.0742 | 0.075 | 0.074 | -1.98% | 26 | 6,000,000 | 445,240 |
| 2015-03-20 | 0.0756 | 0.0757 | 0.0757 | 0.075 | +0.93% | 27 | 2,400,000 | 180,758 |
| 2015-03-19 | 0.0763 | 0.075 | 0.0769 | 0.075 | -2.60% | 20 | 2,000,000 | 150,226 |
| 2015-03-18 | 0.0774 | 0.077 | 0.078 | 0.0756 | -0.65% | 25 | 4,350,000 | 332,191 |
| 2015-03-17 | 0.0769 | 0.0775 | 0.0775 | 0.074 | -0.26% | 55 | 32,020,000 | 2,414,244 |
| 2015-03-16 | 0.0781 | 0.0777 | 0.0788 | 0.0763 | -2.26% | 36 | 14,130,000 | 1,088,840 |
| 2015-03-13 | 0.0796 | 0.0795 | 0.0796 | 0.0783 | -0.25% | 28 | 3,890,000 | 305,818 |
| 2015-03-12 | 0.0785 | 0.0797 | 0.0798 | 0.0775 | +1.01% | 27 | 3,310,000 | 260,189 |
| 2015-03-11 | 0.0781 | 0.0789 | 0.0792 | 0.077 | +0.38% | 60 | 8,440,000 | 659,008 |
| 2015-03-10 | 0.0805 | 0.0786 | 0.081 | 0.078 | -3.20% | 55 | 25,260,000 | 1,998,407 |
| 2015-03-06 | 0.0833 | 0.0812 | 0.0833 | 0.0802 | -3.56% | 69 | 15,200,000 | 1,250,365 |
| 2015-03-05 | 0.085 | 0.0842 | 0.0851 | 0.0831 | -0.47% | 35 | 12,070,000 | 1,022,563 |
| 2015-03-04 | 0.0822 | 0.0846 | 0.085 | 0.082 | +1.20% | 132 | 33,850,000 | 2,824,080 |
| 2015-03-03 | 0.083 | 0.0836 | 0.0849 | 0.083 | -0.24% | 66 | 8,600,000 | 723,990 |
| 2015-03-02 | 0.0829 | 0.0838 | 0.084 | 0.0815 | +1.95% | 65 | 13,150,000 | 1,089,096 |
| 2015-02-27 | 0.0816 | 0.0822 | 0.083 | 0.0805 | +0.24% | 86 | 21,440,000 | 1,763,874 |
| 2015-02-26 | 0.078 | 0.082 | 0.082 | 0.0774 | +5.13% | 84 | 32,000,000 | 2,570,391 |
| 2015-02-25 | 0.0781 | 0.078 | 0.0786 | 0.0769 | -1.27% | 68 | 20,370,000 | 1,580,686 |
| 2015-02-24 | 0.078 | 0.079 | 0.0792 | 0.075 | -1.86% | 46 | 10,250,000 | 797,157 |
| 2015-02-20 | 0.0798 | 0.0805 | 0.0805 | 0.0798 | +0.88% | 16 | 3,210,000 | 256,685 |
| 2015-02-19 | 0.08 | 0.0798 | 0.0805 | 0.0786 | +1.01% | 40 | 15,630,000 | 1,238,898 |
| 2015-02-18 | 0.0796 | 0.079 | 0.0815 | 0.078 | 0.00% | 125 | 115,640,000 | 9,258,141 |
| 2015-02-17 | 0.08 | 0.079 | 0.081 | 0.079 | -1.37% | 84 | 25,310,000 | 2,013,230 |
| 2015-02-16 | 0.078 | 0.0801 | 0.0811 | 0.078 | +1.39% | 138 | 38,690,000 | 3,065,425 |
| 2015-02-13 | 0.0777 | 0.079 | 0.079 | 0.0768 | +2.20% | 108 | 47,750,000 | 3,732,007 |
| 2015-02-12 | 0.0781 | 0.0773 | 0.0782 | 0.0765 | +0.13% | 49 | 11,950,000 | 930,899 |
| 2015-02-11 | 0.0751 | 0.0772 | 0.0787 | 0.0751 | +2.93% | 67 | 40,890,000 | 3,182,940 |
| 2015-02-10 | 0.0675 | 0.075 | 0.0763 | 0.0675 | +3.45% | 56 | 8,840,000 | 661,244 |
| 2015-02-09 | 0.0745 | 0.0725 | 0.0746 | 0.0725 | -0.96% | 28 | 3,960,000 | 290,581 |
| 2015-02-06 | 0.0727 | 0.0732 | 0.074 | 0.0723 | +0.97% | 24 | 5,740,000 | 422,205 |
| 2015-02-05 | 0.0709 | 0.0725 | 0.0727 | 0.0709 | +2.11% | 52 | 8,140,000 | 582,114 |
| 2015-02-04 | 0.0713 | 0.071 | 0.0723 | 0.0676 | -2.47% | 97 | 49,060,000 | 3,470,942 |
| 2015-02-03 | 0.076 | 0.0728 | 0.0766 | 0.0715 | -3.96% | 139 | 62,980,000 | 4,607,320 |
| 2015-02-02 | 0.0782 | 0.0758 | 0.0784 | 0.074 | -2.45% | 79 | 20,510,000 | 1,571,233 |
| 2015-01-30 | 0.0739 | 0.0777 | 0.081 | 0.0739 | -0.38% | 25 | 8,200,000 | 637,735 |
| 2015-01-29 | 0.0761 | 0.078 | 0.08 | 0.0761 | -1.14% | 20 | 6,350,000 | 496,768 |
| 2015-01-28 | 0.0795 | 0.0789 | 0.0795 | 0.077 | 0.00% | 57 | 31,640,000 | 2,463,628 |
| 2015-01-27 | 0.0842 | 0.0789 | 0.0842 | 0.078 | -2.35% | 68 | 23,390,000 | 1,878,447 |
| 2015-01-26 | 0.0849 | 0.0808 | 0.0849 | 0.078 | -3.81% | 109 | 23,880,000 | 1,923,012 |
| 2015-01-23 | 0.0981 | 0.084 | 0.0981 | 0.0816 | -3.00% | 203 | 54,250,000 | 4,527,562 |
| 2015-01-22 | 0.0899 | 0.0866 | 0.09 | 0.086 | -4.73% | 83 | 19,840,000 | 1,731,495 |
| 2015-01-21 | 0.09 | 0.0909 | 0.0909 | 0.09 | +0.11% | 3 | 130,000 | 11,709 |
| 2015-01-20 | 0.0895 | 0.0908 | 0.0908 | 0.0895 | +1.57% | 5 | 190,000 | 17,024 |
| 2015-01-19 | 0.0909 | 0.0894 | 0.0909 | 0.0894 | -1.43% | 4 | 40,000 | 3,608 |
| 2015-01-16 | 0.0847 | 0.0907 | 0.0907 | 0.0847 | +0.11% | 5 | 480,000 | 43,434 |
| 2015-01-15 | 0.0896 | 0.0906 | 0.0911 | 0.0895 | -1.41% | 11 | 3,220,000 | 291,901 |
| 2015-01-14 | 0.0895 | 0.0919 | 0.0919 | 0.0895 | +0.77% | 18 | 5,050,000 | 455,541 |
| 2015-01-13 | 0.0925 | 0.0912 | 0.0925 | 0.0889 | -0.11% | 13 | 670,000 | 60,104 |
| 2015-01-12 | 0.0926 | 0.0913 | 0.0926 | 0.0886 | -0.87% | 32 | 2,600,000 | 234,455 |
| 2015-01-09 | 0.0966 | 0.0921 | 0.0966 | 0.0901 | -2.64% | 20 | 4,130,000 | 375,845 |
| 2015-01-08 | 0.0994 | 0.0946 | 0.0994 | 0.0905 | +2.83% | 60 | 18,040,000 | 1,656,240 |
| 2015-01-06 | 0.0929 | 0.092 | 0.0929 | 0.0906 | -1.92% | 18 | 340,000 | 31,117 |
| 2015-01-05 | 0.0989 | 0.0938 | 0.0989 | 0.0884 | 0.00% | 40 | 6,760,000 | 614,796 |