МРСК Урала
MRKU
0.6188 ₽ -0.51% ↓История котировок MRKU
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2015-12-30 | 0.0935 | 0.095 | 0.095 | 0.093 | +3.04% | 20 | 620,000 | 58,588 |
| 2015-12-29 | 0.0944 | 0.0922 | 0.0947 | 0.09 | -2.33% | 71 | 6,620,000 | 605,427 |
| 2015-12-28 | 0.0976 | 0.0944 | 0.0976 | 0.0938 | -1.67% | 13 | 170,000 | 16,292 |
| 2015-12-25 | 0.0965 | 0.096 | 0.0995 | 0.096 | -1.03% | 22 | 5,370,000 | 528,400 |
| 2015-12-24 | 0.0961 | 0.097 | 0.097 | 0.0961 | +0.62% | 18 | 1,370,000 | 132,766 |
| 2015-12-23 | 0.0969 | 0.0964 | 0.097 | 0.0952 | +0.94% | 17 | 1,640,000 | 158,810 |
| 2015-12-22 | 0.0969 | 0.0955 | 0.097 | 0.0955 | -3.05% | 51 | 2,640,000 | 255,822 |
| 2015-12-21 | 0.0956 | 0.0985 | 0.0985 | 0.0935 | +5.35% | 39 | 6,050,000 | 583,722 |
| 2015-12-18 | 0.0937 | 0.0935 | 0.0959 | 0.0928 | +1.96% | 38 | 1,370,000 | 130,818 |
| 2015-12-17 | 0.0931 | 0.0917 | 0.0952 | 0.0917 | -2.13% | 46 | 5,810,000 | 539,425 |
| 2015-12-16 | 0.0936 | 0.0937 | 0.0937 | 0.0936 | +0.54% | 2 | 20,000 | 1,873 |
| 2015-12-15 | 0.0935 | 0.0932 | 0.094 | 0.093 | -2.41% | 18 | 650,000 | 60,939 |
| 2015-12-14 | 0.0925 | 0.0955 | 0.099 | 0.091 | +0.63% | 245 | 24,900,000 | 2,363,386 |
| 2015-12-11 | 0.0946 | 0.0949 | 0.0953 | 0.0863 | +0.42% | 62 | 7,820,000 | 725,716 |
| 2015-12-10 | 0.0915 | 0.0945 | 0.0995 | 0.0915 | +3.17% | 59 | 5,870,000 | 566,079 |
| 2015-12-09 | 0.0925 | 0.0916 | 0.0926 | 0.0916 | -1.51% | 12 | 150,000 | 13,825 |
| 2015-12-08 | 0.0918 | 0.093 | 0.0933 | 0.0918 | 0.00% | 11 | 450,000 | 41,870 |
| 2015-12-07 | 0.0929 | 0.093 | 0.0948 | 0.0911 | -2.00% | 27 | 11,280,000 | 1,065,067 |
| 2015-12-04 | 0.0926 | 0.0949 | 0.0995 | 0.0869 | -0.11% | 83 | 7,380,000 | 687,461 |
| 2015-12-03 | 0.0935 | 0.095 | 0.095 | 0.0926 | +2.59% | 14 | 1,410,000 | 133,538 |
| 2015-12-02 | 0.0942 | 0.0926 | 0.0942 | 0.0926 | -2.01% | 14 | 200,000 | 18,630 |
| 2015-12-01 | 0.0944 | 0.0945 | 0.0946 | 0.088 | -2.58% | 37 | 1,240,000 | 114,003 |
| 2015-11-30 | 0.0945 | 0.097 | 0.097 | 0.094 | +2.43% | 25 | 48,650,000 | 4,574,363 |
| 2015-11-27 | 0.0951 | 0.0947 | 0.0967 | 0.0947 | -0.32% | 8 | 1,170,000 | 110,843 |
| 2015-11-25 | 0.0966 | 0.095 | 0.0966 | 0.095 | -2.96% | 14 | 230,000 | 22,008 |
| 2015-11-24 | 0.0983 | 0.0979 | 0.0983 | 0.0967 | -1.11% | 24 | 6,070,000 | 594,798 |
| 2015-11-23 | 0.0983 | 0.099 | 0.1 | 0.098 | +1.75% | 33 | 201,530,000 | 20,002,008 |
| 2015-11-20 | 0.097 | 0.0973 | 0.102 | 0.0968 | -0.41% | 46 | 30,460,000 | 3,015,371 |
| 2015-11-19 | 0.0981 | 0.0977 | 0.0988 | 0.0971 | -1.81% | 25 | 1,980,000 | 193,982 |
| 2015-11-18 | 0.0981 | 0.0995 | 0.1 | 0.098 | +3.11% | 29 | 8,750,000 | 863,284 |
| 2015-11-17 | 0.098 | 0.0965 | 0.1021 | 0.0954 | -1.63% | 24 | 1,400,000 | 137,033 |
| 2015-11-16 | 0.0998 | 0.0981 | 0.0998 | 0.0934 | -0.81% | 13 | 1,690,000 | 168,490 |
| 2015-11-13 | 0.0923 | 0.0989 | 0.0998 | 0.0923 | +6.57% | 59 | 9,520,000 | 937,759 |
| 2015-11-12 | 0.0942 | 0.0928 | 0.0942 | 0.0871 | -1.80% | 32 | 2,250,000 | 206,958 |
| 2015-11-11 | 0.0961 | 0.0945 | 0.0967 | 0.0931 | -0.11% | 12 | 150,000 | 14,259 |
| 2015-11-10 | 0.0893 | 0.0946 | 0.099 | 0.0893 | +4.07% | 43 | 7,450,000 | 726,777 |
| 2015-11-09 | 0.0972 | 0.0909 | 0.0972 | 0.0909 | -6.29% | 31 | 2,140,000 | 204,705 |
| 2015-11-06 | 0.0899 | 0.097 | 0.097 | 0.0899 | +10.10% | 29 | 1,110,000 | 106,762 |
| 2015-11-05 | 0.0911 | 0.0881 | 0.0927 | 0.0864 | -4.03% | 31 | 960,000 | 87,375 |
| 2015-11-03 | 0.096 | 0.0918 | 0.0996 | 0.0894 | -4.38% | 54 | 1,700,000 | 162,687 |
| 2015-11-02 | 0.0958 | 0.096 | 0.0967 | 0.0886 | +4.46% | 44 | 3,280,000 | 311,845 |
| 2015-10-30 | 0.0922 | 0.0919 | 0.0925 | 0.0919 | -0.11% | 5 | 430,000 | 39,719 |
| 2015-10-29 | 0.0864 | 0.092 | 0.094 | 0.0864 | +5.87% | 74 | 8,170,000 | 758,773 |
| 2015-10-28 | 0.0837 | 0.0869 | 0.0919 | 0.0829 | +4.70% | 65 | 6,770,000 | 603,870 |
| 2015-10-27 | 0.0833 | 0.083 | 0.085 | 0.0825 | -0.95% | 54 | 3,980,000 | 331,998 |
| 2015-10-26 | 0.0847 | 0.0838 | 0.0847 | 0.0805 | -0.12% | 36 | 640,000 | 52,870 |
| 2015-10-23 | 0.0837 | 0.0839 | 0.084 | 0.0828 | +0.48% | 6 | 240,000 | 20,135 |
| 2015-10-22 | 0.0821 | 0.0835 | 0.0835 | 0.0817 | +1.58% | 18 | 370,000 | 30,405 |
| 2015-10-21 | 0.0809 | 0.0822 | 0.086 | 0.0806 | +1.73% | 87 | 6,370,000 | 537,942 |
| 2015-10-20 | 0.0834 | 0.0808 | 0.0834 | 0.08 | -3.12% | 43 | 2,110,000 | 173,945 |
| 2015-10-19 | 0.0829 | 0.0834 | 0.0865 | 0.0825 | +1.83% | 33 | 7,940,000 | 676,299 |
| 2015-10-16 | 0.079 | 0.0819 | 0.082 | 0.079 | +2.89% | 61 | 7,320,000 | 598,449 |
| 2015-10-15 | 0.0799 | 0.0796 | 0.082 | 0.0744 | -0.50% | 41 | 2,030,000 | 160,159 |
| 2015-10-14 | 0.0802 | 0.08 | 0.0805 | 0.0791 | 0.00% | 8 | 240,000 | 19,277 |
| 2015-10-13 | 0.0791 | 0.08 | 0.08 | 0.0765 | +0.63% | 20 | 4,040,000 | 322,742 |
| 2015-10-12 | 0.079 | 0.0795 | 0.081 | 0.0764 | -0.38% | 47 | 8,730,000 | 702,015 |
| 2015-10-09 | 0.0787 | 0.0798 | 0.0798 | 0.078 | +2.70% | 39 | 1,890,000 | 150,148 |
| 2015-10-08 | 0.0776 | 0.0777 | 0.0799 | 0.0729 | +0.39% | 104 | 8,580,000 | 660,565 |
| 2015-10-07 | 0.0746 | 0.0774 | 0.0799 | 0.0746 | +2.93% | 81 | 4,850,000 | 376,339 |
| 2015-10-06 | 0.0748 | 0.0752 | 0.076 | 0.0726 | +0.40% | 103 | 8,640,000 | 642,092 |
| 2015-10-05 | 0.0752 | 0.0749 | 0.0758 | 0.0746 | -0.53% | 25 | 550,000 | 41,127 |
| 2015-10-02 | 0.075 | 0.0753 | 0.0755 | 0.074 | -0.79% | 22 | 31,270,000 | 2,344,874 |
| 2015-10-01 | 0.0754 | 0.0759 | 0.076 | 0.075 | +0.53% | 18 | 1,690,000 | 127,899 |
| 2015-09-30 | 0.0755 | 0.0755 | 0.0755 | 0.0743 | -0.66% | 24 | 280,000 | 21,001 |
| 2015-09-29 | 0.0745 | 0.076 | 0.0761 | 0.0745 | +1.47% | 18 | 880,000 | 66,875 |
| 2015-09-28 | 0.0759 | 0.0749 | 0.076 | 0.0748 | -0.13% | 14 | 1,400,000 | 106,019 |
| 2015-09-25 | 0.076 | 0.075 | 0.0761 | 0.075 | -0.53% | 9 | 3,050,000 | 231,098 |
| 2015-09-24 | 0.0751 | 0.0754 | 0.076 | 0.0738 | +0.40% | 34 | 25,730,000 | 1,950,384 |
| 2015-09-23 | 0.0756 | 0.0751 | 0.0762 | 0.0738 | -1.18% | 28 | 3,200,000 | 243,154 |
| 2015-09-22 | 0.0765 | 0.076 | 0.0765 | 0.0744 | -0.39% | 19 | 1,160,000 | 88,033 |
| 2015-09-21 | 0.0752 | 0.0763 | 0.0764 | 0.0747 | +0.79% | 54 | 4,740,000 | 358,350 |
| 2015-09-18 | 0.0753 | 0.0757 | 0.0764 | 0.0744 | -0.26% | 44 | 2,110,000 | 159,756 |
| 2015-09-17 | 0.0746 | 0.0759 | 0.0765 | 0.0732 | +0.93% | 42 | 3,590,000 | 270,152 |
| 2015-09-16 | 0.0753 | 0.0752 | 0.076 | 0.074 | -1.18% | 65 | 4,580,000 | 344,415 |
| 2015-09-15 | 0.0753 | 0.0761 | 0.0764 | 0.0749 | -0.52% | 78 | 5,250,000 | 398,308 |
| 2015-09-14 | 0.0737 | 0.0765 | 0.0765 | 0.0724 | +6.69% | 139 | 12,280,000 | 933,394 |
| 2015-09-11 | 0.0699 | 0.0717 | 0.0731 | 0.0694 | +2.14% | 99 | 3,210,000 | 230,048 |
| 2015-09-10 | 0.0692 | 0.0702 | 0.0702 | 0.0688 | +2.33% | 28 | 450,000 | 31,273 |
| 2015-09-09 | 0.0682 | 0.0686 | 0.0709 | 0.0669 | -0.15% | 50 | 1,540,000 | 106,085 |
| 2015-09-08 | 0.0695 | 0.0687 | 0.0703 | 0.0677 | -1.29% | 19 | 300,000 | 20,503 |
| 2015-09-07 | 0.0703 | 0.0696 | 0.0733 | 0.0666 | +1.46% | 62 | 1,340,000 | 93,233 |
| 2015-09-04 | 0.0694 | 0.0686 | 0.0709 | 0.0685 | -1.15% | 43 | 3,040,000 | 212,497 |
| 2015-09-03 | 0.0681 | 0.0694 | 0.0694 | 0.0681 | +2.06% | 20 | 990,000 | 67,875 |
| 2015-09-02 | 0.0672 | 0.068 | 0.0682 | 0.0672 | +2.10% | 10 | 230,000 | 15,591 |
| 2015-09-01 | 0.0673 | 0.0666 | 0.0674 | 0.0664 | +0.60% | 10 | 250,000 | 16,788 |
| 2015-08-31 | 0.0665 | 0.0662 | 0.0673 | 0.0662 | +0.91% | 15 | 770,000 | 51,207 |
| 2015-08-28 | 0.0661 | 0.0656 | 0.0678 | 0.0653 | +0.15% | 41 | 1,770,000 | 117,869 |
| 2015-08-27 | 0.0659 | 0.0655 | 0.0677 | 0.065 | +0.77% | 28 | 1,230,000 | 80,929 |
| 2015-08-26 | 0.0649 | 0.065 | 0.0658 | 0.0641 | +0.15% | 43 | 1,950,000 | 126,158 |
| 2015-08-25 | 0.0639 | 0.0649 | 0.0649 | 0.0637 | +3.02% | 23 | 730,000 | 47,106 |
| 2015-08-24 | 0.066 | 0.063 | 0.0662 | 0.0604 | -5.83% | 80 | 5,890,000 | 376,431 |
| 2015-08-21 | 0.0655 | 0.0669 | 0.0672 | 0.0655 | -0.45% | 11 | 960,000 | 64,404 |
| 2015-08-20 | 0.0675 | 0.0672 | 0.0676 | 0.0654 | +0.60% | 24 | 630,000 | 42,183 |
| 2015-08-19 | 0.067 | 0.0668 | 0.0679 | 0.0664 | -2.20% | 33 | 7,940,000 | 530,223 |
| 2015-08-18 | 0.0668 | 0.0683 | 0.0683 | 0.0668 | -0.15% | 6 | 90,000 | 6,093 |
| 2015-08-17 | 0.0667 | 0.0684 | 0.0684 | 0.0667 | +1.18% | 20 | 1,020,000 | 69,089 |
| 2015-08-14 | 0.0666 | 0.0676 | 0.0682 | 0.0666 | +0.30% | 27 | 1,220,000 | 82,510 |
| 2015-08-13 | 0.0666 | 0.0674 | 0.0684 | 0.0666 | -0.88% | 42 | 2,390,000 | 161,887 |
| 2015-08-12 | 0.0693 | 0.068 | 0.0693 | 0.0671 | +0.15% | 30 | 5,390,000 | 365,735 |
| 2015-08-11 | 0.0685 | 0.0679 | 0.0685 | 0.0676 | +1.34% | 43 | 2,080,000 | 141,709 |
| 2015-08-10 | 0.0672 | 0.067 | 0.0674 | 0.0665 | -0.74% | 24 | 2,490,000 | 166,032 |
| 2015-08-07 | 0.0673 | 0.0675 | 0.0677 | 0.067 | -0.30% | 16 | 2,940,000 | 197,203 |
| 2015-08-06 | 0.068 | 0.0677 | 0.068 | 0.0661 | -0.29% | 19 | 820,000 | 54,373 |
| 2015-08-05 | 0.0676 | 0.0679 | 0.0679 | 0.067 | +0.15% | 15 | 450,000 | 30,313 |
| 2015-08-04 | 0.0681 | 0.0678 | 0.0683 | 0.0672 | +0.30% | 36 | 4,390,000 | 296,758 |
| 2015-08-03 | 0.0683 | 0.0676 | 0.0683 | 0.0667 | -1.74% | 46 | 3,070,000 | 207,587 |
| 2015-07-31 | 0.0686 | 0.0688 | 0.0688 | 0.067 | -1.01% | 49 | 3,060,000 | 208,203 |
| 2015-07-30 | 0.0698 | 0.0695 | 0.07 | 0.0688 | +0.29% | 28 | 1,310,000 | 90,326 |
| 2015-07-29 | 0.0693 | 0.0693 | 0.0706 | 0.0686 | +1.76% | 42 | 1,660,000 | 114,979 |
| 2015-07-28 | 0.0691 | 0.0681 | 0.0697 | 0.0672 | 0.00% | 23 | 930,000 | 62,988 |
| 2015-07-27 | 0.0707 | 0.0681 | 0.0708 | 0.0681 | -5.02% | 36 | 1,970,000 | 137,676 |
| 2015-07-24 | 0.0714 | 0.0717 | 0.0717 | 0.0714 | +0.28% | 4 | 130,000 | 9,318 |
| 2015-07-23 | 0.0718 | 0.0715 | 0.0718 | 0.0706 | -0.42% | 13 | 310,000 | 22,060 |
| 2015-07-22 | 0.0702 | 0.0718 | 0.0729 | 0.0702 | +1.27% | 32 | 2,330,000 | 167,417 |
| 2015-07-21 | 0.0713 | 0.0709 | 0.0717 | 0.0696 | -2.48% | 134 | 18,630,000 | 1,307,561 |
| 2015-07-20 | 0.0739 | 0.0727 | 0.0741 | 0.0701 | -0.68% | 55 | 2,250,000 | 162,329 |
| 2015-07-17 | 0.0774 | 0.0732 | 0.0774 | 0.0732 | -1.35% | 13 | 440,000 | 32,509 |
| 2015-07-16 | 0.0737 | 0.0742 | 0.0742 | 0.0737 | +1.50% | 4 | 140,000 | 10,347 |
| 2015-07-15 | 0.0734 | 0.0731 | 0.0739 | 0.0723 | -1.22% | 28 | 360,000 | 26,210 |
| 2015-07-14 | 0.0742 | 0.074 | 0.0742 | 0.074 | -1.73% | 3 | 210,000 | 15,547 |
| 2015-07-13 | 0.0754 | 0.0753 | 0.0754 | 0.0745 | +1.07% | 15 | 840,000 | 62,707 |
| 2015-07-10 | 0.0757 | 0.0745 | 0.076 | 0.0742 | -1.84% | 22 | 2,530,000 | 189,886 |
| 2015-07-09 | 0.0747 | 0.0759 | 0.0759 | 0.0746 | +1.88% | 3 | 30,000 | 2,252 |
| 2015-07-08 | 0.0757 | 0.0745 | 0.0759 | 0.0739 | -0.67% | 33 | 1,550,000 | 115,784 |
| 2015-07-07 | 0.0753 | 0.075 | 0.0753 | 0.075 | 0.00% | 17 | 8,210,000 | 615,775 |
| 2015-07-06 | 0.0762 | 0.075 | 0.0762 | 0.075 | 0.00% | 16 | 3,670,000 | 275,679 |
| 2015-07-03 | 0.0764 | 0.075 | 0.0764 | 0.075 | -2.60% | 17 | 1,660,000 | 125,189 |
| 2015-07-02 | 0.075 | 0.077 | 0.0775 | 0.075 | +1.45% | 18 | 1,670,000 | 127,086 |
| 2015-07-01 | 0.0776 | 0.0759 | 0.0776 | 0.0748 | -1.43% | 47 | 1,950,000 | 147,148 |
| 2015-06-30 | 0.0788 | 0.077 | 0.0788 | 0.0755 | -2.28% | 55 | 4,250,000 | 325,122 |
| 2015-06-29 | 0.0801 | 0.0788 | 0.0801 | 0.0777 | -2.11% | 31 | 960,000 | 75,308 |
| 2015-06-26 | 0.0803 | 0.0805 | 0.0817 | 0.0777 | -4.73% | 98 | 5,110,000 | 410,168 |
| 2015-06-25 | 0.084 | 0.0845 | 0.0847 | 0.0829 | +0.60% | 107 | 5,420,000 | 455,758 |
| 2015-06-24 | 0.0858 | 0.084 | 0.0875 | 0.084 | -1.18% | 55 | 3,740,000 | 318,258 |
| 2015-06-23 | 0.0844 | 0.085 | 0.0879 | 0.0829 | +0.47% | 62 | 3,260,000 | 278,904 |
| 2015-06-22 | 0.0856 | 0.0846 | 0.0918 | 0.0842 | +0.83% | 53 | 8,100,000 | 698,299 |
| 2015-06-19 | 0.081 | 0.0839 | 0.0845 | 0.081 | +3.58% | 55 | 5,960,000 | 494,308 |
| 2015-06-18 | 0.0818 | 0.081 | 0.0818 | 0.08 | -0.98% | 33 | 1,430,000 | 115,160 |
| 2015-06-17 | 0.0813 | 0.0818 | 0.0845 | 0.0801 | -0.24% | 35 | 2,470,000 | 201,866 |
| 2015-06-16 | 0.0804 | 0.082 | 0.0863 | 0.0796 | +0.99% | 48 | 2,710,000 | 220,106 |
| 2015-06-15 | 0.0763 | 0.0812 | 0.084 | 0.0752 | +5.45% | 94 | 7,770,000 | 609,662 |
| 2015-06-11 | 0.0771 | 0.077 | 0.078 | 0.077 | -0.26% | 9 | 430,000 | 33,207 |
| 2015-06-10 | 0.0781 | 0.0772 | 0.0787 | 0.076 | -1.03% | 18 | 19,100,000 | 1,453,787 |
| 2015-06-09 | 0.0788 | 0.078 | 0.0792 | 0.078 | 0.00% | 14 | 2,040,000 | 159,164 |
| 2015-06-08 | 0.0789 | 0.078 | 0.0795 | 0.078 | -1.89% | 15 | 2,610,000 | 205,552 |
| 2015-06-05 | 0.0785 | 0.0795 | 0.08 | 0.077 | +2.58% | 52 | 16,760,000 | 1,319,641 |
| 2015-06-04 | 0.078 | 0.0775 | 0.0785 | 0.0767 | -1.77% | 22 | 2,460,000 | 190,919 |
| 2015-06-03 | 0.0783 | 0.0789 | 0.08 | 0.076 | +1.02% | 36 | 6,490,000 | 511,513 |
| 2015-06-02 | 0.0759 | 0.0781 | 0.0781 | 0.074 | +2.63% | 40 | 4,150,000 | 315,407 |
| 2015-06-01 | 0.075 | 0.0761 | 0.0761 | 0.075 | +0.13% | 21 | 6,830,000 | 512,487 |
| 2015-05-29 | 0.077 | 0.076 | 0.077 | 0.0758 | +0.26% | 9 | 5,170,000 | 392,935 |
| 2015-05-28 | 0.0768 | 0.0758 | 0.08 | 0.075 | -0.26% | 37 | 1,710,000 | 132,119 |
| 2015-05-27 | 0.076 | 0.076 | 0.077 | 0.076 | -0.26% | 13 | 4,000,000 | 304,371 |
| 2015-05-26 | 0.0763 | 0.0762 | 0.077 | 0.075 | -1.80% | 19 | 740,000 | 56,040 |
| 2015-05-25 | 0.0783 | 0.0776 | 0.0784 | 0.0755 | +0.26% | 20 | 1,380,000 | 106,835 |
| 2015-05-22 | 0.0763 | 0.0774 | 0.078 | 0.0763 | +2.52% | 18 | 3,170,000 | 244,010 |
| 2015-05-21 | 0.0765 | 0.0755 | 0.0765 | 0.0755 | -0.66% | 6 | 700,000 | 52,890 |
| 2015-05-20 | 0.0767 | 0.076 | 0.0767 | 0.075 | -1.94% | 31 | 3,510,000 | 265,351 |
| 2015-05-19 | 0.0797 | 0.0775 | 0.0797 | 0.0762 | -0.51% | 25 | 5,050,000 | 391,679 |
| 2015-05-18 | 0.0759 | 0.0779 | 0.078 | 0.0756 | -0.13% | 19 | 2,380,000 | 184,080 |
| 2015-05-15 | 0.0776 | 0.078 | 0.0785 | 0.0775 | +1.56% | 17 | 2,950,000 | 229,281 |
| 2015-05-14 | 0.0775 | 0.0768 | 0.08 | 0.0756 | +1.59% | 73 | 5,730,000 | 448,958 |
| 2015-05-13 | 0.0748 | 0.0756 | 0.078 | 0.0748 | +0.67% | 42 | 4,340,000 | 333,501 |
| 2015-05-12 | 0.0739 | 0.0751 | 0.076 | 0.0738 | +3.02% | 55 | 8,370,000 | 628,194 |
| 2015-05-08 | 0.0718 | 0.0729 | 0.073 | 0.0718 | +1.11% | 23 | 2,250,000 | 162,670 |
| 2015-05-07 | 0.0725 | 0.0721 | 0.0726 | 0.0715 | -1.23% | 23 | 3,620,000 | 259,920 |
| 2015-05-06 | 0.0747 | 0.073 | 0.077 | 0.0726 | -1.35% | 36 | 3,610,000 | 268,776 |
| 2015-05-05 | 0.0721 | 0.074 | 0.077 | 0.0717 | +4.52% | 85 | 22,900,000 | 1,695,351 |
| 2015-04-30 | 0.0703 | 0.0708 | 0.0708 | 0.07 | +1.14% | 34 | 7,540,000 | 528,329 |
| 2015-04-29 | 0.0703 | 0.07 | 0.0704 | 0.07 | -0.28% | 14 | 5,000,000 | 350,331 |
| 2015-04-28 | 0.0705 | 0.0702 | 0.071 | 0.07 | +0.29% | 31 | 17,420,000 | 1,228,280 |
| 2015-04-27 | 0.0712 | 0.07 | 0.0712 | 0.0696 | -1.13% | 44 | 143,580,000 | 10,053,030 |
| 2015-04-24 | 0.0704 | 0.0708 | 0.071 | 0.0695 | +0.57% | 39 | 5,720,000 | 400,666 |
| 2015-04-23 | 0.0752 | 0.0704 | 0.0752 | 0.069 | -7.61% | 176 | 51,580,000 | 3,619,625 |
| 2015-04-22 | 0.0758 | 0.0762 | 0.0762 | 0.073 | +2.70% | 19 | 620,000 | 45,843 |
| 2015-04-21 | 0.0738 | 0.0742 | 0.0773 | 0.0738 | +1.64% | 66 | 18,060,000 | 1,364,126 |
| 2015-04-20 | 0.0748 | 0.073 | 0.0755 | 0.0724 | -1.62% | 62 | 9,950,000 | 727,896 |
| 2015-04-17 | 0.0717 | 0.0742 | 0.0742 | 0.07 | +3.63% | 74 | 12,840,000 | 938,504 |
| 2015-04-16 | 0.0677 | 0.0716 | 0.0716 | 0.067 | +5.60% | 72 | 19,740,000 | 1,372,715 |
| 2015-04-15 | 0.067 | 0.0678 | 0.0678 | 0.0667 | +1.35% | 26 | 8,430,000 | 564,222 |
| 2015-04-14 | 0.067 | 0.0669 | 0.067 | 0.065 | 0.00% | 36 | 760,000 | 50,439 |
| 2015-04-13 | 0.0666 | 0.0669 | 0.0687 | 0.0666 | +0.15% | 60 | 17,100,000 | 1,146,900 |
| 2015-04-10 | 0.0674 | 0.0668 | 0.0674 | 0.0648 | +0.60% | 75 | 26,910,000 | 1,762,513 |
| 2015-04-09 | 0.0694 | 0.0664 | 0.0695 | 0.0664 | -3.77% | 70 | 27,380,000 | 1,828,716 |
| 2015-04-08 | 0.0736 | 0.069 | 0.0736 | 0.068 | -1.43% | 49 | 9,550,000 | 660,715 |
| 2015-04-07 | 0.073 | 0.07 | 0.073 | 0.0699 | -1.13% | 29 | 2,740,000 | 193,830 |
| 2015-04-06 | 0.068 | 0.0708 | 0.0738 | 0.0671 | +3.51% | 40 | 1,950,000 | 136,404 |
| 2015-04-03 | 0.068 | 0.0684 | 0.0703 | 0.068 | +1.33% | 51 | 2,130,000 | 146,369 |
| 2015-04-02 | 0.0671 | 0.0675 | 0.0703 | 0.0663 | +0.75% | 61 | 5,410,000 | 364,935 |
| 2015-04-01 | 0.0646 | 0.067 | 0.067 | 0.0646 | 0.00% | 41 | 7,170,000 | 474,633 |
| 2015-03-31 | 0.0654 | 0.067 | 0.067 | 0.0654 | -0.30% | 2 | 40,000 | 2,648 |
| 2015-03-30 | 0.066 | 0.0672 | 0.0672 | 0.0643 | +2.75% | 39 | 7,870,000 | 513,710 |
| 2015-03-27 | 0.0656 | 0.0654 | 0.0656 | 0.064 | -0.15% | 26 | 3,920,000 | 254,685 |
| 2015-03-26 | 0.0665 | 0.0655 | 0.0665 | 0.065 | -1.80% | 17 | 1,930,000 | 127,143 |
| 2015-03-25 | 0.0676 | 0.0667 | 0.0676 | 0.066 | -0.60% | 41 | 14,200,000 | 948,126 |
| 2015-03-24 | 0.0697 | 0.0671 | 0.0697 | 0.067 | -1.47% | 41 | 17,360,000 | 1,171,946 |
| 2015-03-23 | 0.0701 | 0.0681 | 0.0701 | 0.0679 | -4.08% | 47 | 6,810,000 | 469,419 |
| 2015-03-20 | 0.0738 | 0.071 | 0.0738 | 0.0702 | -3.92% | 57 | 19,570,000 | 1,392,728 |
| 2015-03-19 | 0.0793 | 0.0739 | 0.0797 | 0.072 | -2.38% | 109 | 17,230,000 | 1,288,213 |
| 2015-03-18 | 0.072 | 0.0757 | 0.0787 | 0.0715 | +4.27% | 73 | 4,540,000 | 345,783 |
| 2015-03-17 | 0.0734 | 0.0726 | 0.0768 | 0.0703 | -0.41% | 44 | 1,280,000 | 92,923 |
| 2015-03-16 | 0.0755 | 0.0729 | 0.0755 | 0.0711 | -3.44% | 22 | 1,030,000 | 75,459 |
| 2015-03-13 | 0.0719 | 0.0755 | 0.079 | 0.0719 | +0.80% | 104 | 8,740,000 | 666,985 |
| 2015-03-12 | 0.0696 | 0.0749 | 0.077 | 0.0686 | +7.46% | 130 | 19,100,000 | 1,416,033 |
| 2015-03-11 | 0.07 | 0.0697 | 0.073 | 0.0683 | +0.58% | 106 | 8,320,000 | 587,956 |
| 2015-03-10 | 0.0702 | 0.0693 | 0.071 | 0.0686 | -2.39% | 30 | 3,220,000 | 224,357 |
| 2015-03-06 | 0.0748 | 0.071 | 0.0748 | 0.069 | -5.96% | 174 | 33,780,000 | 2,376,797 |
| 2015-03-05 | 0.0759 | 0.0755 | 0.0789 | 0.0719 | -2.45% | 110 | 5,130,000 | 382,482 |
| 2015-03-04 | 0.0639 | 0.0774 | 0.0797 | 0.0639 | +17.45% | 459 | 67,270,000 | 4,952,058 |
| 2015-03-03 | 0.0609 | 0.0659 | 0.0671 | 0.0609 | +8.03% | 216 | 31,910,000 | 2,041,491 |
| 2015-03-02 | 0.0608 | 0.061 | 0.0625 | 0.0601 | -0.49% | 65 | 5,830,000 | 357,950 |
| 2015-02-27 | 0.0573 | 0.0613 | 0.0618 | 0.0573 | +1.32% | 86 | 9,540,000 | 569,477 |
| 2015-02-26 | 0.0573 | 0.0605 | 0.0608 | 0.0571 | +4.31% | 70 | 18,990,000 | 1,102,072 |
| 2015-02-25 | 0.0573 | 0.058 | 0.0585 | 0.0571 | -1.36% | 69 | 19,240,000 | 1,105,742 |
| 2015-02-24 | 0.0577 | 0.0588 | 0.0588 | 0.057 | +1.38% | 27 | 18,310,000 | 1,046,624 |
| 2015-02-20 | 0.058 | 0.058 | 0.0594 | 0.0574 | 0.00% | 35 | 8,280,000 | 482,224 |
| 2015-02-19 | 0.0586 | 0.058 | 0.0586 | 0.0575 | +0.17% | 35 | 63,660,000 | 3,699,713 |
| 2015-02-18 | 0.059 | 0.0579 | 0.059 | 0.0575 | -1.53% | 332 | 88,350,000 | 5,156,298 |
| 2015-02-17 | 0.0589 | 0.0588 | 0.0597 | 0.0587 | -0.34% | 16 | 2,650,000 | 156,554 |
| 2015-02-16 | 0.0564 | 0.059 | 0.061 | 0.0564 | +0.34% | 88 | 25,940,000 | 1,530,870 |
| 2015-02-13 | 0.0579 | 0.0588 | 0.062 | 0.0579 | +2.62% | 173 | 18,890,000 | 1,109,597 |
| 2015-02-12 | 0.0575 | 0.0573 | 0.0591 | 0.057 | -0.87% | 69 | 15,770,000 | 905,533 |
| 2015-02-11 | 0.0581 | 0.0578 | 0.0581 | 0.057 | +0.87% | 17 | 4,170,000 | 240,183 |
| 2015-02-10 | 0.0584 | 0.0573 | 0.0584 | 0.057 | -0.52% | 24 | 7,070,000 | 407,715 |
| 2015-02-09 | 0.0581 | 0.0576 | 0.0586 | 0.0575 | -0.69% | 26 | 11,310,000 | 654,947 |
| 2015-02-06 | 0.0585 | 0.058 | 0.0591 | 0.0579 | -0.85% | 26 | 1,040,000 | 60,908 |
| 2015-02-05 | 0.0579 | 0.0585 | 0.0585 | 0.0579 | +0.86% | 3 | 70,000 | 4,084 |
| 2015-02-04 | 0.058 | 0.058 | 0.059 | 0.0577 | +0.17% | 35 | 20,210,000 | 1,174,630 |
| 2015-02-03 | 0.0584 | 0.0579 | 0.059 | 0.057 | -0.69% | 53 | 86,330,000 | 5,047,558 |
| 2015-02-02 | 0.059 | 0.0583 | 0.0593 | 0.0572 | -1.02% | 30 | 7,650,000 | 449,312 |
| 2015-01-30 | 0.0589 | 0.0589 | 0.0594 | 0.0589 | 0.00% | 4 | 2,000,000 | 117,805 |
| 2015-01-29 | 0.0589 | 0.0589 | 0.0591 | 0.0588 | -0.17% | 8 | 4,240,000 | 249,372 |
| 2015-01-28 | 0.0596 | 0.059 | 0.0606 | 0.059 | +0.34% | 10 | 410,000 | 24,535 |
| 2015-01-27 | 0.0577 | 0.0588 | 0.0602 | 0.0566 | +1.38% | 24 | 6,030,000 | 361,236 |
| 2015-01-26 | 0.0579 | 0.058 | 0.0585 | 0.0558 | 0.00% | 43 | 2,610,000 | 147,047 |
| 2015-01-23 | 0.0595 | 0.058 | 0.0595 | 0.058 | -0.85% | 21 | 1,730,000 | 100,988 |
| 2015-01-22 | 0.059 | 0.0585 | 0.0591 | 0.0582 | -1.02% | 21 | 1,660,000 | 97,767 |
| 2015-01-21 | 0.06 | 0.0591 | 0.0605 | 0.0581 | -0.67% | 24 | 1,760,000 | 103,611 |
| 2015-01-20 | 0.0596 | 0.0595 | 0.0596 | 0.0588 | -1.65% | 13 | 340,000 | 20,188 |
| 2015-01-19 | 0.0605 | 0.0605 | 0.0605 | 0.0605 | +0.83% | 1 | 20,000 | 1,210 |
| 2015-01-16 | 0.0599 | 0.06 | 0.0604 | 0.059 | -0.17% | 31 | 2,050,000 | 122,886 |
| 2015-01-15 | 0.059 | 0.0601 | 0.0601 | 0.0583 | 0.00% | 26 | 880,000 | 51,906 |
| 2015-01-14 | 0.0597 | 0.0601 | 0.0611 | 0.0597 | -0.33% | 9 | 1,240,000 | 74,953 |
| 2015-01-13 | 0.0604 | 0.0603 | 0.0605 | 0.0603 | +0.50% | 3 | 120,000 | 7,248 |
| 2015-01-12 | 0.0606 | 0.06 | 0.0618 | 0.0583 | -2.91% | 23 | 1,130,000 | 67,429 |
| 2015-01-09 | 0.0618 | 0.0618 | 0.0618 | 0.0618 | -1.28% | 1 | 10,000 | 618 |
| 2015-01-08 | 0.0615 | 0.0626 | 0.0635 | 0.0615 | +2.62% | 9 | 90,000 | 5,620 |
| 2015-01-06 | 0.0609 | 0.061 | 0.061 | 0.0609 | +0.49% | 3 | 30,000 | 1,828 |
| 2015-01-05 | 0.0601 | 0.0607 | 0.0612 | 0.0599 | 0.00% | 9 | 450,000 | 27,024 |