НМТП (Новороссийский морской торговый порт)
NMTP
8.59 ₽ +0.53% ↑История котировок NMTP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2015-12-30 | 3.74 | 3.76 | 3.78 | 3.7 | +0.40% | 93 | 1,185,000 | 4,410,560 |
| 2015-12-29 | 3.705 | 3.745 | 3.75 | 3.67 | +1.22% | 84 | 1,024,000 | 3,809,310 |
| 2015-12-28 | 3.765 | 3.7 | 3.77 | 3.65 | -0.13% | 91 | 372,000 | 1,370,785 |
| 2015-12-25 | 3.665 | 3.705 | 3.715 | 3.665 | +0.14% | 86 | 803,000 | 2,966,380 |
| 2015-12-24 | 3.71 | 3.7 | 3.715 | 3.66 | +0.41% | 89 | 1,916,000 | 7,084,695 |
| 2015-12-23 | 3.775 | 3.685 | 3.775 | 3.685 | -0.41% | 112 | 496,000 | 1,850,235 |
| 2015-12-22 | 3.78 | 3.7 | 3.82 | 3.695 | -1.60% | 48 | 90,000 | 335,465 |
| 2015-12-21 | 3.8 | 3.76 | 3.85 | 3.67 | -1.05% | 180 | 931,000 | 3,510,155 |
| 2015-12-18 | 3.625 | 3.8 | 3.9 | 3.605 | +5.41% | 267 | 2,190,000 | 8,305,290 |
| 2015-12-17 | 3.645 | 3.605 | 3.645 | 3.605 | -0.14% | 48 | 123,000 | 445,250 |
| 2015-12-16 | 3.505 | 3.61 | 3.625 | 3.505 | +1.69% | 128 | 416,000 | 1,492,075 |
| 2015-12-15 | 3.455 | 3.55 | 3.56 | 3.445 | +2.60% | 51 | 407,000 | 1,421,890 |
| 2015-12-14 | 3.475 | 3.46 | 3.48 | 3.45 | 0.00% | 41 | 161,000 | 557,910 |
| 2015-12-11 | 3.415 | 3.46 | 3.48 | 3.41 | +0.14% | 48 | 889,000 | 3,076,805 |
| 2015-12-10 | 3.485 | 3.455 | 3.485 | 3.37 | -0.29% | 87 | 436,000 | 1,492,755 |
| 2015-12-09 | 3.5 | 3.465 | 3.5 | 3.455 | 0.00% | 35 | 75,000 | 260,670 |
| 2015-12-08 | 3.5 | 3.465 | 3.52 | 3.45 | -1.28% | 68 | 277,000 | 963,800 |
| 2015-12-07 | 3.52 | 3.51 | 3.545 | 3.5 | -1.13% | 82 | 424,000 | 1,490,520 |
| 2015-12-04 | 3.585 | 3.55 | 3.635 | 3.49 | +0.85% | 75 | 318,000 | 1,134,945 |
| 2015-12-03 | 3.59 | 3.52 | 3.59 | 3.495 | -1.54% | 89 | 325,000 | 1,143,540 |
| 2015-12-02 | 3.48 | 3.575 | 3.6 | 3.45 | +3.32% | 295 | 6,323,000 | 22,473,260 |
| 2015-12-01 | 3.37 | 3.46 | 3.485 | 3.31 | +2.06% | 242 | 1,348,000 | 4,610,115 |
| 2015-11-30 | 3.36 | 3.39 | 3.39 | 3.27 | +1.50% | 126 | 811,000 | 2,682,405 |
| 2015-11-27 | 3.33 | 3.34 | 3.405 | 3.235 | +0.15% | 293 | 1,520,000 | 5,048,565 |
| 2015-11-26 | 3.475 | 3.335 | 3.49 | 3.315 | -4.71% | 166 | 940,000 | 3,225,095 |
| 2015-11-25 | 3.515 | 3.5 | 3.57 | 3.495 | -1.13% | 82 | 621,000 | 2,180,750 |
| 2015-11-24 | 3.48 | 3.54 | 3.6 | 3.38 | +1.87% | 269 | 2,734,000 | 9,614,850 |
| 2015-11-23 | 3.585 | 3.475 | 3.695 | 3.455 | -1.97% | 225 | 1,842,000 | 6,494,755 |
| 2015-11-20 | 3.495 | 3.545 | 3.615 | 3.45 | +2.75% | 270 | 1,414,000 | 5,005,345 |
| 2015-11-19 | 3.375 | 3.45 | 3.52 | 3.375 | +1.62% | 172 | 1,864,000 | 6,392,355 |
| 2015-11-18 | 3.28 | 3.395 | 3.415 | 3.265 | +4.46% | 214 | 2,284,000 | 7,708,110 |
| 2015-11-17 | 3.26 | 3.25 | 3.285 | 3.215 | -0.31% | 94 | 507,000 | 1,647,920 |
| 2015-11-16 | 3.245 | 3.26 | 3.285 | 3.24 | +0.31% | 26 | 144,000 | 469,150 |
| 2015-11-13 | 3.255 | 3.25 | 3.28 | 3.23 | -0.46% | 44 | 351,000 | 1,141,275 |
| 2015-11-12 | 3.285 | 3.265 | 3.285 | 3.225 | +0.31% | 42 | 172,000 | 558,920 |
| 2015-11-11 | 3.24 | 3.255 | 3.255 | 3.185 | +0.46% | 97 | 361,000 | 1,168,860 |
| 2015-11-10 | 3.245 | 3.24 | 3.29 | 3.1 | 0.00% | 250 | 1,880,000 | 6,046,960 |
| 2015-11-09 | 3.205 | 3.24 | 3.35 | 3.16 | +0.93% | 337 | 2,693,000 | 8,757,750 |
| 2015-11-06 | 3.07 | 3.21 | 3.215 | 3.05 | +4.22% | 361 | 2,801,000 | 8,822,525 |
| 2015-11-05 | 3.105 | 3.08 | 3.175 | 3.06 | -0.96% | 308 | 1,197,000 | 3,718,360 |
| 2015-11-03 | 3.175 | 3.11 | 3.175 | 3.105 | -1.43% | 80 | 370,000 | 1,155,885 |
| 2015-11-02 | 3.14 | 3.155 | 3.21 | 3.1 | +0.16% | 86 | 359,000 | 1,139,135 |
| 2015-10-30 | 3.165 | 3.15 | 3.185 | 3.13 | -0.94% | 130 | 479,000 | 1,513,400 |
| 2015-10-29 | 3.105 | 3.18 | 3.18 | 3.08 | +3.41% | 164 | 3,596,000 | 11,318,500 |
| 2015-10-28 | 3.17 | 3.075 | 3.18 | 3.075 | -2.38% | 382 | 2,500,000 | 7,752,600 |
| 2015-10-27 | 3.015 | 3.15 | 3.185 | 3.015 | +4.30% | 295 | 4,015,000 | 12,536,010 |
| 2015-10-26 | 2.96 | 3.02 | 3.02 | 2.95 | +2.37% | 66 | 301,000 | 894,095 |
| 2015-10-23 | 2.94 | 2.95 | 2.97 | 2.9 | +0.17% | 76 | 350,000 | 1,023,260 |
| 2015-10-22 | 2.975 | 2.945 | 3 | 2.935 | -0.17% | 82 | 196,000 | 579,615 |
| 2015-10-21 | 2.95 | 2.95 | 3.01 | 2.935 | 0.00% | 93 | 647,000 | 1,926,725 |
| 2015-10-20 | 2.93 | 2.95 | 2.99 | 2.93 | +1.20% | 62 | 307,000 | 903,875 |
| 2015-10-19 | 2.87 | 2.915 | 2.995 | 2.84 | +1.92% | 167 | 1,034,000 | 3,015,710 |
| 2015-10-16 | 2.82 | 2.86 | 2.86 | 2.8 | +1.78% | 56 | 153,000 | 432,475 |
| 2015-10-15 | 2.845 | 2.81 | 2.86 | 2.8 | -0.53% | 82 | 322,000 | 905,515 |
| 2015-10-14 | 2.87 | 2.825 | 2.875 | 2.8 | -1.74% | 188 | 1,062,000 | 2,993,945 |
| 2015-10-13 | 2.91 | 2.875 | 2.91 | 2.83 | -1.37% | 164 | 510,000 | 1,464,915 |
| 2015-10-12 | 2.945 | 2.915 | 2.955 | 2.9 | -1.19% | 89 | 400,000 | 1,165,090 |
| 2015-10-09 | 2.94 | 2.95 | 2.98 | 2.93 | +0.34% | 85 | 168,000 | 496,170 |
| 2015-10-08 | 2.91 | 2.94 | 2.95 | 2.9 | 0.00% | 98 | 266,000 | 775,830 |
| 2015-10-07 | 3.025 | 2.94 | 3.025 | 2.9 | -2.65% | 150 | 544,000 | 1,610,555 |
| 2015-10-06 | 3.06 | 3.02 | 3.075 | 3 | -0.98% | 94 | 1,207,000 | 3,670,415 |
| 2015-10-05 | 3.04 | 3.05 | 3.1 | 3.02 | 0.00% | 96 | 553,000 | 1,703,465 |
| 2015-10-02 | 3.04 | 3.05 | 3.065 | 3.03 | 0.00% | 33 | 109,000 | 331,840 |
| 2015-10-01 | 3.04 | 3.05 | 3.075 | 3.04 | 0.00% | 43 | 440,000 | 1,342,520 |
| 2015-09-30 | 2.97 | 3.05 | 3.075 | 2.95 | +2.52% | 125 | 1,391,000 | 4,195,400 |
| 2015-09-29 | 2.94 | 2.975 | 3.015 | 2.89 | +0.68% | 161 | 495,000 | 1,463,335 |
| 2015-09-28 | 2.945 | 2.955 | 3.03 | 2.945 | 0.00% | 100 | 1,183,000 | 3,555,520 |
| 2015-09-25 | 2.95 | 2.955 | 2.985 | 2.93 | -0.34% | 84 | 354,000 | 1,046,150 |
| 2015-09-24 | 3.02 | 2.965 | 3.04 | 2.865 | -1.98% | 217 | 922,000 | 2,730,825 |
| 2015-09-23 | 2.99 | 3.025 | 3.19 | 2.99 | +0.17% | 176 | 1,242,000 | 3,854,090 |
| 2015-09-22 | 3.045 | 3.02 | 3.055 | 3.005 | -0.49% | 62 | 530,000 | 1,603,075 |
| 2015-09-21 | 3.03 | 3.035 | 3.04 | 2.965 | 0.00% | 128 | 942,000 | 2,843,625 |
| 2015-09-18 | 3.08 | 3.035 | 3.08 | 3.01 | -1.30% | 123 | 1,950,000 | 5,942,005 |
| 2015-09-17 | 3.09 | 3.075 | 3.125 | 3.05 | -0.65% | 125 | 1,054,000 | 3,230,890 |
| 2015-09-16 | 3.07 | 3.095 | 3.195 | 3.05 | +1.48% | 185 | 1,444,000 | 4,466,740 |
| 2015-09-15 | 3.085 | 3.05 | 3.12 | 3.05 | -0.65% | 135 | 826,000 | 2,543,200 |
| 2015-09-14 | 3.105 | 3.07 | 3.11 | 3.05 | -1.44% | 128 | 1,184,000 | 3,627,165 |
| 2015-09-11 | 3.065 | 3.115 | 3.115 | 3.065 | +1.63% | 68 | 202,000 | 623,495 |
| 2015-09-10 | 3.12 | 3.065 | 3.12 | 3.04 | -1.92% | 151 | 1,834,000 | 5,625,290 |
| 2015-09-09 | 3.2 | 3.125 | 3.265 | 3.105 | -2.34% | 245 | 911,000 | 2,886,345 |
| 2015-09-08 | 3.055 | 3.2 | 3.235 | 3.01 | +4.75% | 306 | 3,347,000 | 10,394,120 |
| 2015-09-07 | 3.07 | 3.055 | 3.1 | 3.005 | -0.81% | 173 | 1,326,000 | 4,057,830 |
| 2015-09-04 | 3.02 | 3.08 | 3.09 | 3.005 | +2.16% | 178 | 1,205,000 | 3,672,285 |
| 2015-09-03 | 2.995 | 3.015 | 3.085 | 2.98 | +1.34% | 349 | 2,454,000 | 7,449,165 |
| 2015-09-02 | 2.89 | 2.975 | 2.985 | 2.89 | +2.59% | 226 | 3,029,000 | 8,888,510 |
| 2015-09-01 | 2.87 | 2.9 | 2.915 | 2.815 | +1.05% | 233 | 3,519,000 | 10,064,670 |
| 2015-08-31 | 2.8 | 2.87 | 2.94 | 2.8 | +2.14% | 399 | 1,939,000 | 5,567,700 |
| 2015-08-28 | 2.73 | 2.81 | 2.83 | 2.73 | +2.55% | 191 | 1,691,000 | 4,754,640 |
| 2015-08-27 | 2.67 | 2.74 | 2.75 | 2.575 | +2.05% | 212 | 813,000 | 2,184,175 |
| 2015-08-26 | 2.65 | 2.685 | 2.695 | 2.65 | +1.32% | 86 | 460,000 | 1,230,705 |
| 2015-08-25 | 2.645 | 2.65 | 2.68 | 2.62 | +1.15% | 191 | 1,438,000 | 3,811,620 |
| 2015-08-24 | 2.65 | 2.62 | 2.675 | 2.51 | -2.96% | 483 | 6,249,000 | 16,258,605 |
| 2015-08-21 | 2.73 | 2.7 | 2.805 | 2.67 | -2.17% | 317 | 1,376,000 | 3,728,850 |
| 2015-08-20 | 2.76 | 2.76 | 2.85 | 2.735 | +0.18% | 261 | 1,384,000 | 3,855,265 |
| 2015-08-19 | 2.695 | 2.755 | 2.85 | 2.68 | +2.04% | 347 | 2,370,000 | 6,587,705 |
| 2015-08-18 | 2.655 | 2.7 | 2.76 | 2.64 | -0.37% | 269 | 2,553,000 | 6,933,430 |
| 2015-08-17 | 2.815 | 2.71 | 2.835 | 2.65 | -4.75% | 699 | 4,811,000 | 13,116,655 |
| 2015-08-14 | 2.9 | 2.845 | 2.945 | 2.755 | -1.90% | 512 | 3,584,000 | 10,129,040 |
| 2015-08-13 | 2.835 | 2.9 | 3.035 | 2.805 | +2.47% | 536 | 2,754,000 | 8,024,295 |
| 2015-08-12 | 2.865 | 2.83 | 2.865 | 2.745 | +1.07% | 292 | 1,895,000 | 5,283,085 |
| 2015-08-11 | 2.98 | 2.8 | 2.98 | 2.8 | -5.72% | 451 | 2,703,000 | 7,817,480 |
| 2015-08-10 | 3.09 | 2.97 | 3.2 | 2.735 | -2.62% | 1327 | 6,780,000 | 19,924,850 |
| 2015-08-07 | 2.71 | 3.05 | 3.19 | 2.71 | +13.17% | 1984 | 36,753,000 | 112,473,070 |
| 2015-08-06 | 2.495 | 2.695 | 2.715 | 2.475 | +8.23% | 767 | 6,975,000 | 18,551,920 |
| 2015-08-05 | 2.39 | 2.49 | 2.5 | 2.34 | +5.29% | 486 | 4,187,000 | 10,259,615 |
| 2015-08-04 | 2.22 | 2.365 | 2.395 | 2.2 | +6.53% | 228 | 4,401,000 | 10,158,795 |
| 2015-08-03 | 2.24 | 2.22 | 2.275 | 2 | +0.45% | 433 | 3,621,000 | 7,820,740 |
| 2015-07-31 | 2.3 | 2.21 | 2.345 | 2.18 | -3.28% | 234 | 1,855,000 | 4,190,740 |
| 2015-07-30 | 2.2 | 2.285 | 2.34 | 2.2 | +4.34% | 286 | 1,507,000 | 3,414,980 |
| 2015-07-29 | 2.15 | 2.19 | 2.195 | 2.105 | +3.06% | 111 | 1,096,000 | 2,381,990 |
| 2015-07-28 | 2.12 | 2.125 | 2.15 | 2.085 | +0.24% | 87 | 1,020,000 | 2,150,370 |
| 2015-07-27 | 2.16 | 2.12 | 2.19 | 2.085 | -1.62% | 217 | 3,625,000 | 7,632,480 |
| 2015-07-24 | 2.14 | 2.155 | 2.19 | 2.09 | +1.89% | 217 | 2,577,000 | 5,456,290 |
| 2015-07-23 | 2.12 | 2.115 | 2.14 | 2.08 | -0.24% | 127 | 1,419,000 | 2,974,520 |
| 2015-07-22 | 2.02 | 2.12 | 2.14 | 2.01 | +4.95% | 496 | 8,251,000 | 17,166,100 |
| 2015-07-21 | 1.945 | 2.02 | 2.095 | 1.94 | +4.12% | 376 | 5,148,000 | 10,408,255 |
| 2015-07-20 | 1.9 | 1.94 | 1.985 | 1.9 | +2.11% | 161 | 1,867,000 | 3,614,305 |
| 2015-07-17 | 1.905 | 1.9 | 1.915 | 1.885 | -0.26% | 72 | 529,000 | 1,005,825 |
| 2015-07-16 | 1.87 | 1.905 | 1.915 | 1.87 | +1.33% | 110 | 2,013,000 | 3,812,725 |
| 2015-07-15 | 1.865 | 1.88 | 1.885 | 1.86 | +1.08% | 86 | 4,229,000 | 7,911,415 |
| 2015-07-14 | 1.78 | 1.86 | 1.875 | 1.74 | +4.49% | 430 | 5,274,000 | 9,687,795 |
| 2015-07-13 | 1.75 | 1.78 | 1.8 | 1.75 | +1.14% | 154 | 2,298,000 | 4,102,715 |
| 2015-07-10 | 1.715 | 1.76 | 1.795 | 1.6 | -7.37% | 721 | 12,190,000 | 21,061,190 |
| 2015-07-09 | 1.95 | 1.9 | 1.955 | 1.9 | -2.56% | 337 | 6,252,000 | 12,010,075 |
| 2015-07-08 | 1.95 | 1.95 | 1.97 | 1.895 | 0.00% | 332 | 5,599,000 | 10,787,315 |
| 2015-07-07 | 1.985 | 1.95 | 1.985 | 1.915 | 0.00% | 205 | 2,657,000 | 5,142,035 |
| 2015-07-06 | 1.99 | 1.95 | 2.005 | 1.92 | -1.02% | 275 | 2,059,000 | 3,997,090 |
| 2015-07-03 | 2 | 1.97 | 2.02 | 1.96 | -0.51% | 177 | 1,556,000 | 3,079,135 |
| 2015-07-02 | 1.91 | 1.98 | 1.99 | 1.9 | +4.21% | 211 | 3,747,000 | 7,222,805 |
| 2015-07-01 | 1.915 | 1.9 | 1.915 | 1.875 | -1.04% | 132 | 1,360,000 | 2,578,760 |
| 2015-06-30 | 1.87 | 1.92 | 1.94 | 1.855 | +2.40% | 182 | 2,713,000 | 5,151,600 |
| 2015-06-29 | 1.87 | 1.875 | 1.885 | 1.845 | -1.06% | 107 | 1,156,000 | 2,165,035 |
| 2015-06-26 | 1.85 | 1.895 | 1.915 | 1.85 | +1.88% | 147 | 1,607,000 | 3,042,355 |
| 2015-06-25 | 1.895 | 1.86 | 1.95 | 1.86 | -2.11% | 277 | 3,955,000 | 7,517,660 |
| 2015-06-24 | 1.875 | 1.9 | 1.925 | 1.845 | +2.70% | 324 | 4,200,000 | 7,894,410 |
| 2015-06-23 | 1.815 | 1.85 | 1.87 | 1.8 | +1.93% | 143 | 2,204,000 | 4,058,345 |
| 2015-06-22 | 1.8 | 1.815 | 1.815 | 1.79 | +0.83% | 179 | 5,559,000 | 10,003,795 |
| 2015-06-19 | 1.795 | 1.8 | 1.8 | 1.77 | +0.28% | 146 | 5,358,000 | 9,632,485 |
| 2015-06-18 | 1.8 | 1.795 | 1.805 | 1.79 | -0.28% | 82 | 4,364,000 | 7,854,530 |
| 2015-06-17 | 1.8 | 1.8 | 1.81 | 1.785 | -0.28% | 80 | 2,286,000 | 4,114,850 |
| 2015-06-16 | 1.815 | 1.805 | 1.82 | 1.78 | 0.00% | 130 | 6,606,000 | 11,893,025 |
| 2015-06-15 | 1.825 | 1.805 | 1.88 | 1.735 | -1.37% | 346 | 3,342,000 | 6,002,065 |
| 2015-06-11 | 1.795 | 1.83 | 1.87 | 1.775 | +1.67% | 179 | 2,223,000 | 4,097,375 |
| 2015-06-10 | 1.795 | 1.8 | 1.81 | 1.77 | 0.00% | 113 | 1,031,000 | 1,855,115 |
| 2015-06-09 | 1.795 | 1.8 | 1.82 | 1.75 | +0.56% | 187 | 1,690,000 | 3,030,260 |
| 2015-06-08 | 1.73 | 1.79 | 1.82 | 1.73 | +2.58% | 213 | 3,401,000 | 6,089,525 |
| 2015-06-05 | 1.73 | 1.745 | 1.775 | 1.73 | -0.29% | 104 | 1,539,000 | 2,670,935 |
| 2015-06-04 | 1.745 | 1.75 | 1.79 | 1.7 | +0.57% | 161 | 858,000 | 1,503,245 |
| 2015-06-03 | 1.73 | 1.74 | 1.79 | 1.7 | +0.58% | 191 | 1,595,000 | 2,767,235 |
| 2015-06-02 | 1.7 | 1.73 | 1.73 | 1.65 | +2.37% | 157 | 2,007,000 | 3,359,250 |
| 2015-06-01 | 1.78 | 1.69 | 1.79 | 1.69 | -4.79% | 466 | 7,439,000 | 12,792,420 |
| 2015-05-29 | 1.81 | 1.775 | 1.82 | 1.77 | -2.47% | 176 | 3,192,000 | 5,733,630 |
| 2015-05-28 | 1.86 | 1.82 | 1.86 | 1.765 | -1.09% | 302 | 3,015,000 | 5,442,890 |
| 2015-05-27 | 1.75 | 1.84 | 2.095 | 1.71 | +5.14% | 1103 | 19,000,000 | 34,420,540 |
| 2015-05-26 | 1.82 | 1.75 | 1.825 | 1.7 | -4.63% | 457 | 9,296,000 | 16,415,520 |
| 2015-05-25 | 1.8 | 1.835 | 1.9 | 1.8 | +1.94% | 297 | 3,693,000 | 6,827,225 |
| 2015-05-22 | 1.83 | 1.8 | 1.85 | 1.79 | -3.23% | 424 | 7,224,000 | 13,150,565 |
| 2015-05-21 | 1.815 | 1.86 | 1.9 | 1.73 | +1.64% | 470 | 6,838,000 | 12,620,505 |
| 2015-05-20 | 1.7 | 1.83 | 2 | 1.665 | +7.96% | 2041 | 32,595,000 | 59,809,545 |
| 2015-05-19 | 1.56 | 1.695 | 1.7 | 1.55 | +8.65% | 618 | 22,975,000 | 36,612,155 |
| 2015-05-18 | 1.545 | 1.56 | 1.58 | 1.54 | +1.63% | 279 | 25,687,000 | 39,819,755 |
| 2015-05-15 | 1.55 | 1.535 | 1.55 | 1.505 | +0.33% | 368 | 26,423,000 | 40,555,365 |
| 2015-05-14 | 1.545 | 1.53 | 1.55 | 1.5 | -0.33% | 518 | 10,350,000 | 15,757,410 |
| 2015-05-13 | 1.52 | 1.535 | 1.63 | 1.49 | +8.48% | 1713 | 58,555,000 | 89,908,310 |
| 2015-05-12 | 1.41 | 1.415 | 1.435 | 1.4 | +0.71% | 78 | 729,000 | 1,031,310 |
| 2015-05-08 | 1.41 | 1.405 | 1.44 | 1.4 | -1.75% | 158 | 697,000 | 980,480 |
| 2015-05-07 | 1.415 | 1.43 | 1.44 | 1.415 | +0.70% | 50 | 331,000 | 471,705 |
| 2015-05-06 | 1.455 | 1.42 | 1.465 | 1.405 | -1.39% | 168 | 1,389,000 | 1,972,305 |
| 2015-05-05 | 1.43 | 1.44 | 1.475 | 1.43 | +1.05% | 122 | 742,000 | 1,071,685 |
| 2015-04-30 | 1.42 | 1.425 | 1.44 | 1.405 | -0.70% | 119 | 903,000 | 1,273,990 |
| 2015-04-29 | 1.43 | 1.435 | 1.45 | 1.425 | -0.69% | 55 | 388,000 | 555,835 |
| 2015-04-28 | 1.455 | 1.445 | 1.5 | 1.44 | +0.35% | 111 | 1,093,000 | 1,608,845 |
| 2015-04-27 | 1.45 | 1.44 | 1.455 | 1.43 | -0.69% | 36 | 413,000 | 598,530 |
| 2015-04-24 | 1.485 | 1.45 | 1.485 | 1.425 | +0.35% | 82 | 388,000 | 561,125 |
| 2015-04-23 | 1.46 | 1.445 | 1.46 | 1.4 | -1.03% | 204 | 1,519,000 | 2,164,545 |
| 2015-04-22 | 1.49 | 1.46 | 1.53 | 1.46 | -3.63% | 140 | 3,602,000 | 5,407,110 |
| 2015-04-21 | 1.48 | 1.515 | 1.515 | 1.455 | +2.36% | 107 | 2,058,000 | 3,038,070 |
| 2015-04-20 | 1.545 | 1.48 | 1.545 | 1.475 | -1.66% | 98 | 722,000 | 1,079,985 |
| 2015-04-17 | 1.475 | 1.505 | 1.545 | 1.47 | +2.73% | 231 | 2,418,000 | 3,666,520 |
| 2015-04-16 | 1.455 | 1.465 | 1.47 | 1.45 | +1.03% | 51 | 624,000 | 911,915 |
| 2015-04-15 | 1.45 | 1.45 | 1.47 | 1.43 | +1.05% | 58 | 294,000 | 426,915 |
| 2015-04-14 | 1.49 | 1.435 | 1.49 | 1.425 | -4.01% | 132 | 600,000 | 872,865 |
| 2015-04-13 | 1.495 | 1.495 | 1.53 | 1.48 | +0.34% | 41 | 143,000 | 214,155 |
| 2015-04-10 | 1.5 | 1.49 | 1.5 | 1.47 | -0.33% | 72 | 523,000 | 772,835 |
| 2015-04-09 | 1.475 | 1.495 | 1.51 | 1.475 | -1.32% | 35 | 329,000 | 490,860 |
| 2015-04-08 | 1.535 | 1.515 | 1.54 | 1.495 | -1.30% | 69 | 470,000 | 715,035 |
| 2015-04-07 | 1.51 | 1.535 | 1.535 | 1.505 | +1.32% | 73 | 516,000 | 784,905 |
| 2015-04-06 | 1.51 | 1.515 | 1.57 | 1.49 | -1.62% | 100 | 656,000 | 993,935 |
| 2015-04-03 | 1.475 | 1.54 | 1.595 | 1.47 | +5.12% | 154 | 1,337,000 | 2,038,455 |
| 2015-04-02 | 1.44 | 1.465 | 1.48 | 1.425 | +3.17% | 249 | 8,502,000 | 12,382,535 |
| 2015-04-01 | 1.42 | 1.42 | 1.44 | 1.375 | +0.71% | 65 | 1,148,000 | 1,620,600 |
| 2015-03-31 | 1.435 | 1.41 | 1.44 | 1.405 | -2.42% | 74 | 588,000 | 833,930 |
| 2015-03-30 | 1.435 | 1.445 | 1.47 | 1.435 | +2.48% | 105 | 1,030,000 | 1,491,370 |
| 2015-03-27 | 1.44 | 1.41 | 1.445 | 1.41 | 0.00% | 181 | 490,000 | 700,915 |
| 2015-03-26 | 1.425 | 1.41 | 1.435 | 1.41 | -0.35% | 60 | 940,000 | 1,343,585 |
| 2015-03-25 | 1.44 | 1.415 | 1.465 | 1.41 | -1.74% | 123 | 1,307,000 | 1,864,105 |
| 2015-03-24 | 1.44 | 1.44 | 1.47 | 1.425 | +0.35% | 93 | 438,000 | 630,780 |
| 2015-03-23 | 1.46 | 1.435 | 1.48 | 1.425 | -1.37% | 130 | 411,000 | 595,635 |
| 2015-03-20 | 1.46 | 1.455 | 1.48 | 1.445 | +0.34% | 109 | 254,000 | 370,825 |
| 2015-03-19 | 1.49 | 1.45 | 1.51 | 1.45 | -1.69% | 224 | 1,887,000 | 2,771,580 |
| 2015-03-18 | 1.475 | 1.475 | 1.5 | 1.45 | +1.72% | 184 | 1,786,000 | 2,624,595 |
| 2015-03-17 | 1.51 | 1.45 | 1.515 | 1.45 | -2.36% | 185 | 634,000 | 930,505 |
| 2015-03-16 | 1.5 | 1.485 | 1.54 | 1.47 | -1.66% | 279 | 1,393,000 | 2,084,845 |
| 2015-03-13 | 1.6 | 1.51 | 1.6 | 1.51 | -5.03% | 423 | 720,000 | 1,108,930 |
| 2015-03-12 | 1.5 | 1.59 | 1.6 | 1.495 | +4.26% | 178 | 989,000 | 1,552,515 |
| 2015-03-11 | 1.52 | 1.525 | 1.54 | 1.485 | +1.67% | 167 | 580,000 | 879,195 |
| 2015-03-10 | 1.565 | 1.5 | 1.585 | 1.495 | -4.15% | 320 | 1,188,000 | 1,814,650 |
| 2015-03-06 | 1.6 | 1.565 | 1.64 | 1.565 | -1.26% | 143 | 707,000 | 1,133,700 |
| 2015-03-05 | 1.68 | 1.585 | 1.68 | 1.56 | -4.23% | 307 | 969,000 | 1,568,530 |
| 2015-03-04 | 1.705 | 1.655 | 1.71 | 1.635 | -2.36% | 137 | 862,000 | 1,444,685 |
| 2015-03-03 | 1.705 | 1.695 | 1.72 | 1.675 | +1.50% | 123 | 823,000 | 1,397,340 |
| 2015-03-02 | 1.62 | 1.67 | 1.71 | 1.62 | +5.03% | 118 | 710,000 | 1,177,410 |
| 2015-02-27 | 1.615 | 1.59 | 1.625 | 1.575 | -2.15% | 99 | 783,000 | 1,248,140 |
| 2015-02-26 | 1.6 | 1.625 | 1.66 | 1.6 | +0.62% | 86 | 382,000 | 627,335 |
| 2015-02-25 | 1.64 | 1.615 | 1.64 | 1.58 | -1.52% | 118 | 313,000 | 501,640 |
| 2015-02-24 | 1.58 | 1.64 | 1.64 | 1.58 | +2.18% | 138 | 388,000 | 629,885 |
| 2015-02-20 | 1.555 | 1.605 | 1.615 | 1.54 | +2.23% | 90 | 1,555,000 | 2,482,465 |
| 2015-02-19 | 1.595 | 1.57 | 1.595 | 1.54 | -0.95% | 130 | 398,000 | 624,615 |
| 2015-02-18 | 1.57 | 1.585 | 1.615 | 1.57 | +0.96% | 89 | 360,000 | 575,210 |
| 2015-02-17 | 1.515 | 1.57 | 1.64 | 1.5 | +2.61% | 247 | 1,207,000 | 1,869,520 |
| 2015-02-16 | 1.635 | 1.53 | 1.66 | 1.505 | -4.38% | 222 | 1,582,000 | 2,461,990 |
| 2015-02-13 | 1.665 | 1.6 | 1.675 | 1.51 | -3.03% | 303 | 1,650,000 | 2,610,255 |
| 2015-02-12 | 1.7 | 1.65 | 1.72 | 1.62 | -2.94% | 365 | 1,542,000 | 2,567,325 |
| 2015-02-11 | 1.67 | 1.7 | 1.75 | 1.605 | +2.10% | 373 | 2,313,000 | 3,946,160 |
| 2015-02-10 | 1.545 | 1.665 | 1.67 | 1.545 | +7.07% | 348 | 2,492,000 | 4,064,615 |
| 2015-02-09 | 1.49 | 1.555 | 1.58 | 1.435 | +2.64% | 542 | 2,152,000 | 3,236,275 |
| 2015-02-06 | 1.495 | 1.515 | 1.57 | 1.49 | +1.68% | 320 | 2,849,000 | 4,365,145 |
| 2015-02-05 | 1.385 | 1.49 | 1.555 | 1.385 | +6.81% | 605 | 4,083,000 | 6,167,970 |
| 2015-02-04 | 1.255 | 1.395 | 1.45 | 1.245 | +11.16% | 640 | 4,943,000 | 6,703,690 |
| 2015-02-03 | 1.205 | 1.255 | 1.28 | 1.205 | +0.80% | 194 | 2,466,000 | 3,104,060 |
| 2015-02-02 | 1.335 | 1.245 | 1.335 | 1.24 | -0.40% | 72 | 908,000 | 1,139,640 |
| 2015-01-30 | 1.22 | 1.25 | 1.27 | 1.205 | +2.04% | 202 | 1,630,000 | 2,014,985 |
| 2015-01-29 | 1.23 | 1.225 | 1.23 | 1.215 | -0.41% | 33 | 154,000 | 188,410 |
| 2015-01-28 | 1.235 | 1.23 | 1.26 | 1.2 | 0.00% | 220 | 1,536,000 | 1,872,935 |
| 2015-01-27 | 1.225 | 1.23 | 1.255 | 1.22 | -1.20% | 135 | 1,125,000 | 1,386,770 |
| 2015-01-26 | 1.24 | 1.245 | 1.26 | 1.22 | +0.40% | 96 | 402,000 | 496,540 |
| 2015-01-23 | 1.26 | 1.24 | 1.28 | 1.22 | -1.20% | 169 | 1,456,000 | 1,823,630 |
| 2015-01-22 | 1.24 | 1.255 | 1.27 | 1.2 | +2.03% | 192 | 1,292,000 | 1,595,860 |
| 2015-01-21 | 1.245 | 1.23 | 1.28 | 1.2 | -0.81% | 182 | 1,277,000 | 1,566,670 |
| 2015-01-20 | 1.25 | 1.24 | 1.26 | 1.225 | -0.40% | 95 | 1,360,000 | 1,679,415 |
| 2015-01-19 | 1.225 | 1.245 | 1.28 | 1.225 | +0.40% | 80 | 419,000 | 522,780 |
| 2015-01-16 | 1.235 | 1.24 | 1.285 | 1.23 | 0.00% | 126 | 796,000 | 997,465 |
| 2015-01-15 | 1.25 | 1.24 | 1.265 | 1.225 | -0.80% | 78 | 675,000 | 841,225 |
| 2015-01-14 | 1.26 | 1.25 | 1.265 | 1.23 | -0.79% | 93 | 1,018,000 | 1,266,670 |
| 2015-01-13 | 1.28 | 1.26 | 1.3 | 1.25 | -1.18% | 77 | 486,000 | 620,020 |
| 2015-01-12 | 1.325 | 1.275 | 1.34 | 1.24 | -4.14% | 134 | 913,000 | 1,161,755 |
| 2015-01-09 | 1.28 | 1.33 | 1.33 | 1.265 | +3.91% | 112 | 1,040,000 | 1,350,380 |
| 2015-01-08 | 1.22 | 1.28 | 1.31 | 1.195 | +6.22% | 168 | 994,000 | 1,251,385 |
| 2015-01-06 | 1.21 | 1.205 | 1.22 | 1.17 | -1.63% | 105 | 455,000 | 544,070 |
| 2015-01-05 | 1.18 | 1.225 | 1.25 | 1.105 | 0.00% | 168 | 486,000 | 585,130 |