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) |
|---|---|---|---|---|---|---|---|---|
| 2016-12-30 | 6.52 | 6.585 | 6.585 | 6.51 | +0.84% | 189 | 794,000 | 5,214,505 |
| 2016-12-29 | 6.5 | 6.53 | 6.55 | 6.485 | +0.69% | 196 | 1,397,000 | 9,112,475 |
| 2016-12-28 | 6.48 | 6.485 | 6.51 | 6.45 | +0.39% | 139 | 577,000 | 3,743,325 |
| 2016-12-27 | 6.5 | 6.46 | 6.525 | 6.435 | -0.31% | 166 | 1,151,000 | 7,457,625 |
| 2016-12-26 | 6.52 | 6.48 | 6.58 | 6.47 | -0.61% | 208 | 778,000 | 5,055,935 |
| 2016-12-23 | 6.45 | 6.52 | 6.555 | 6.41 | +0.85% | 214 | 1,105,000 | 7,178,375 |
| 2016-12-22 | 6.515 | 6.465 | 6.565 | 6.4 | -1.00% | 635 | 3,962,000 | 25,597,330 |
| 2016-12-21 | 6.47 | 6.53 | 6.575 | 6.47 | +0.38% | 148 | 823,000 | 5,384,240 |
| 2016-12-20 | 6.535 | 6.505 | 6.585 | 6.485 | -0.08% | 165 | 584,000 | 3,812,740 |
| 2016-12-19 | 6.485 | 6.51 | 6.565 | 6.44 | +0.93% | 357 | 1,026,000 | 6,669,395 |
| 2016-12-16 | 6.62 | 6.45 | 6.645 | 6.37 | -2.27% | 786 | 4,676,000 | 30,510,245 |
| 2016-12-15 | 6.51 | 6.6 | 6.6 | 6.48 | +1.62% | 235 | 1,247,000 | 8,159,005 |
| 2016-12-14 | 6.575 | 6.495 | 6.59 | 6.425 | -0.61% | 494 | 2,475,000 | 16,093,080 |
| 2016-12-13 | 6.51 | 6.535 | 6.62 | 6.465 | +1.08% | 460 | 2,826,000 | 18,466,135 |
| 2016-12-12 | 6.475 | 6.465 | 6.635 | 6.405 | +0.23% | 649 | 2,824,000 | 18,355,505 |
| 2016-12-09 | 6.585 | 6.45 | 6.585 | 6.355 | -1.83% | 676 | 4,730,000 | 30,456,265 |
| 2016-12-08 | 6.59 | 6.57 | 6.7 | 6.5 | -0.45% | 453 | 2,371,000 | 15,577,285 |
| 2016-12-07 | 6.665 | 6.6 | 6.72 | 6.585 | -1.05% | 549 | 2,435,000 | 16,124,040 |
| 2016-12-06 | 6.58 | 6.67 | 6.8 | 6.5 | +2.62% | 1315 | 7,859,000 | 52,380,350 |
| 2016-12-05 | 6.425 | 6.5 | 6.6 | 6.4 | +1.17% | 479 | 1,924,000 | 12,535,760 |
| 2016-12-02 | 6.7 | 6.425 | 6.71 | 6.31 | -2.87% | 662 | 4,633,000 | 29,911,590 |
| 2016-12-01 | 6.51 | 6.615 | 6.875 | 6.51 | +1.69% | 662 | 2,727,000 | 18,288,980 |
| 2016-11-30 | 6.38 | 6.505 | 6.69 | 6.38 | +1.25% | 487 | 4,321,000 | 28,254,515 |
| 2016-11-29 | 6.5 | 6.425 | 6.55 | 6.39 | -1.08% | 244 | 1,087,000 | 7,033,375 |
| 2016-11-28 | 6.33 | 6.495 | 6.6 | 6.25 | +3.01% | 372 | 1,909,000 | 12,352,040 |
| 2016-11-25 | 6.395 | 6.305 | 6.4 | 6.25 | -1.33% | 337 | 1,731,000 | 10,952,980 |
| 2016-11-24 | 6.55 | 6.39 | 6.555 | 6.35 | -2.22% | 375 | 3,222,000 | 20,851,350 |
| 2016-11-23 | 6.615 | 6.535 | 6.67 | 6.52 | -0.91% | 236 | 1,323,000 | 8,709,570 |
| 2016-11-22 | 6.795 | 6.595 | 6.795 | 6.59 | -2.87% | 341 | 2,789,000 | 18,475,130 |
| 2016-11-21 | 6.85 | 6.79 | 6.85 | 6.75 | +0.30% | 103 | 718,000 | 4,872,520 |
| 2016-11-18 | 6.73 | 6.77 | 6.85 | 6.655 | +1.50% | 294 | 2,250,000 | 15,230,785 |
| 2016-11-17 | 6.8 | 6.67 | 6.885 | 6.615 | -1.91% | 615 | 2,200,000 | 14,749,340 |
| 2016-11-16 | 6.725 | 6.8 | 6.895 | 6.65 | +1.49% | 421 | 2,582,000 | 17,555,045 |
| 2016-11-15 | 6.73 | 6.7 | 6.795 | 6.625 | 0.00% | 267 | 1,378,000 | 9,201,625 |
| 2016-11-14 | 6.61 | 6.7 | 6.74 | 6.315 | +2.29% | 302 | 3,202,000 | 21,158,070 |
| 2016-11-11 | 6.51 | 6.55 | 6.62 | 6.11 | -0.76% | 731 | 4,382,000 | 28,311,915 |
| 2016-11-10 | 6.545 | 6.6 | 6.75 | 6.495 | +1.54% | 624 | 2,906,000 | 19,209,875 |
| 2016-11-09 | 6.225 | 6.5 | 6.75 | 6.14 | +3.17% | 1138 | 5,062,000 | 32,672,445 |
| 2016-11-08 | 6.42 | 6.3 | 6.465 | 6.28 | -1.33% | 335 | 1,527,000 | 9,702,975 |
| 2016-11-07 | 6.505 | 6.385 | 6.54 | 6.37 | -1.24% | 299 | 1,646,000 | 10,639,505 |
| 2016-11-03 | 6.48 | 6.465 | 6.5 | 6.355 | +0.70% | 383 | 1,704,000 | 11,000,030 |
| 2016-11-02 | 6.795 | 6.42 | 6.835 | 6.39 | -5.52% | 1207 | 5,505,000 | 35,939,640 |
| 2016-11-01 | 6.77 | 6.795 | 6.99 | 6.645 | +1.42% | 910 | 10,504,000 | 70,675,550 |
| 2016-10-31 | 6.16 | 6.7 | 6.88 | 6.16 | +8.41% | 1176 | 11,995,000 | 79,619,855 |
| 2016-10-28 | 5.835 | 6.18 | 6.295 | 5.815 | +6.83% | 765 | 5,745,000 | 35,210,575 |
| 2016-10-27 | 5.765 | 5.785 | 5.83 | 5.66 | +0.09% | 274 | 1,376,000 | 7,898,065 |
| 2016-10-26 | 5.81 | 5.78 | 5.85 | 5.75 | +0.17% | 144 | 454,000 | 2,634,590 |
| 2016-10-25 | 5.75 | 5.77 | 5.875 | 5.735 | -0.52% | 187 | 994,000 | 5,782,400 |
| 2016-10-24 | 5.89 | 5.8 | 5.895 | 5.6 | -1.19% | 325 | 2,050,000 | 11,810,525 |
| 2016-10-21 | 5.85 | 5.87 | 5.905 | 5.8 | +0.51% | 264 | 1,267,000 | 7,406,085 |
| 2016-10-20 | 5.805 | 5.84 | 5.9 | 5.75 | -0.51% | 243 | 1,416,000 | 8,262,495 |
| 2016-10-19 | 5.89 | 5.87 | 6 | 5.81 | -0.25% | 409 | 4,514,000 | 26,865,755 |
| 2016-10-18 | 5.8 | 5.885 | 5.9 | 5.715 | +1.47% | 351 | 3,714,000 | 21,709,990 |
| 2016-10-17 | 5.725 | 5.8 | 5.85 | 5.725 | +0.35% | 148 | 504,000 | 2,916,420 |
| 2016-10-14 | 5.825 | 5.78 | 5.825 | 5.625 | -0.17% | 267 | 1,299,000 | 7,440,685 |
| 2016-10-13 | 5.77 | 5.79 | 5.88 | 5.605 | +1.49% | 722 | 8,713,000 | 50,055,555 |
| 2016-10-12 | 5.575 | 5.705 | 5.77 | 5.39 | +3.07% | 946 | 9,465,000 | 53,152,685 |
| 2016-10-11 | 5.185 | 5.535 | 5.585 | 5.14 | +7.48% | 979 | 11,000,000 | 59,022,775 |
| 2016-10-10 | 5.14 | 5.15 | 5.165 | 5.08 | +0.78% | 264 | 2,244,000 | 11,475,905 |
| 2016-10-07 | 5.07 | 5.11 | 5.125 | 4.98 | +0.39% | 344 | 2,269,000 | 11,513,140 |
| 2016-10-06 | 5.1 | 5.09 | 5.145 | 4.93 | +0.39% | 443 | 2,598,000 | 13,120,220 |
| 2016-10-05 | 5.165 | 5.07 | 5.205 | 5.01 | -2.59% | 418 | 1,730,000 | 8,862,210 |
| 2016-10-04 | 5.295 | 5.205 | 5.295 | 5.12 | -0.86% | 356 | 3,170,000 | 16,380,395 |
| 2016-10-03 | 5.25 | 5.25 | 5.35 | 5.165 | +0.48% | 248 | 893,000 | 4,703,960 |
| 2016-09-30 | 5.375 | 5.225 | 5.375 | 5.155 | -2.06% | 333 | 1,116,000 | 5,839,475 |
| 2016-09-29 | 5.24 | 5.335 | 5.36 | 4.95 | +2.60% | 1039 | 10,252,000 | 52,793,345 |
| 2016-09-28 | 5.38 | 5.2 | 5.475 | 5.15 | -2.44% | 668 | 3,937,000 | 20,845,600 |
| 2016-09-27 | 5.19 | 5.33 | 5.55 | 5.175 | +3.80% | 672 | 4,569,000 | 24,456,885 |
| 2016-09-26 | 5 | 5.135 | 5.38 | 4.99 | +4.05% | 1175 | 12,681,000 | 65,239,130 |
| 2016-09-23 | 4.965 | 4.935 | 4.965 | 4.81 | +0.30% | 341 | 1,847,000 | 9,007,795 |
| 2016-09-22 | 4.905 | 4.92 | 4.975 | 4.83 | +0.31% | 651 | 4,775,000 | 23,506,460 |
| 2016-09-21 | 4.695 | 4.905 | 5.01 | 4.695 | +4.47% | 925 | 9,542,000 | 46,301,230 |
| 2016-09-20 | 4.535 | 4.695 | 4.705 | 4.53 | +3.64% | 444 | 5,275,000 | 24,234,765 |
| 2016-09-19 | 4.5 | 4.53 | 4.55 | 4.48 | +0.44% | 605 | 3,069,000 | 13,847,080 |
| 2016-09-16 | 4.53 | 4.51 | 4.53 | 4.49 | +0.22% | 263 | 1,420,000 | 6,410,025 |
| 2016-09-15 | 4.55 | 4.5 | 4.55 | 4.48 | -1.10% | 391 | 2,625,000 | 11,829,005 |
| 2016-09-14 | 4.545 | 4.55 | 4.595 | 4.53 | +0.44% | 602 | 3,431,000 | 15,641,430 |
| 2016-09-13 | 4.445 | 4.53 | 4.645 | 4.415 | -6.60% | 2587 | 13,904,000 | 62,961,015 |
| 2016-09-12 | 4.8 | 4.85 | 4.9 | 4.79 | +0.83% | 2159 | 12,396,000 | 60,123,625 |
| 2016-09-09 | 4.82 | 4.81 | 4.87 | 4.8 | -0.10% | 1574 | 7,931,000 | 38,239,560 |
| 2016-09-08 | 4.91 | 4.815 | 5.025 | 4.77 | -1.83% | 2757 | 15,644,000 | 76,273,415 |
| 2016-09-07 | 4.885 | 4.905 | 5.08 | 4.86 | +0.41% | 1199 | 7,563,000 | 37,189,065 |
| 2016-09-06 | 4.9 | 4.885 | 4.935 | 4.805 | -0.71% | 1215 | 6,942,000 | 33,727,575 |
| 2016-09-05 | 4.99 | 4.92 | 4.99 | 4.885 | +0.41% | 917 | 6,303,000 | 30,981,395 |
| 2016-09-02 | 5.045 | 4.9 | 5.07 | 4.895 | -1.31% | 601 | 4,932,000 | 24,334,500 |
| 2016-09-01 | 5.09 | 4.965 | 5.16 | 4.95 | -2.46% | 851 | 5,621,000 | 28,127,240 |
| 2016-08-31 | 5.02 | 5.09 | 5.18 | 5.02 | +1.80% | 778 | 5,600,000 | 28,599,615 |
| 2016-08-30 | 4.965 | 5 | 5.15 | 4.925 | +1.73% | 761 | 7,966,000 | 39,751,685 |
| 2016-08-29 | 4.84 | 4.915 | 4.94 | 4.805 | +2.72% | 417 | 3,383,000 | 16,463,700 |
| 2016-08-26 | 4.76 | 4.785 | 4.815 | 4.72 | 0.00% | 358 | 4,352,000 | 20,760,675 |
| 2016-08-25 | 4.87 | 4.785 | 4.9 | 4.69 | -1.24% | 631 | 4,898,000 | 23,434,085 |
| 2016-08-24 | 4.9 | 4.845 | 4.9 | 4.835 | -0.92% | 270 | 2,308,000 | 11,254,000 |
| 2016-08-23 | 4.99 | 4.89 | 4.99 | 4.865 | -2.20% | 391 | 4,592,000 | 22,552,855 |
| 2016-08-22 | 4.91 | 5 | 5 | 4.895 | +1.63% | 274 | 1,439,000 | 7,123,160 |
| 2016-08-19 | 4.835 | 4.92 | 4.92 | 4.835 | +0.82% | 261 | 1,532,000 | 7,468,490 |
| 2016-08-18 | 4.98 | 4.88 | 4.98 | 4.855 | -1.51% | 392 | 3,621,000 | 17,760,475 |
| 2016-08-17 | 5.13 | 4.955 | 5.17 | 4.955 | -2.27% | 490 | 5,794,000 | 29,396,090 |
| 2016-08-16 | 5.065 | 5.07 | 5.285 | 5 | +1.30% | 506 | 2,162,000 | 11,033,885 |
| 2016-08-15 | 5.19 | 5.005 | 5.585 | 4.95 | -2.44% | 2175 | 12,011,000 | 62,257,720 |
| 2016-08-12 | 4.46 | 5.13 | 5.13 | 4.415 | +19.30% | 3860 | 21,271,000 | 101,760,795 |
| 2016-08-11 | 4.305 | 4.3 | 4.33 | 4.28 | -0.12% | 61 | 172,000 | 739,370 |
| 2016-08-10 | 4.32 | 4.305 | 4.365 | 4.3 | 0.00% | 275 | 678,000 | 2,925,995 |
| 2016-08-09 | 4.37 | 4.305 | 4.475 | 4.3 | +0.12% | 357 | 3,058,000 | 13,395,685 |
| 2016-08-08 | 4.275 | 4.3 | 4.35 | 4.27 | +0.35% | 76 | 480,000 | 2,062,415 |
| 2016-08-05 | 4.35 | 4.285 | 4.355 | 4.28 | -0.81% | 56 | 186,000 | 800,105 |
| 2016-08-04 | 4.305 | 4.32 | 4.375 | 4.3 | +0.47% | 106 | 743,000 | 3,237,045 |
| 2016-08-03 | 4.345 | 4.3 | 4.35 | 4.285 | -0.58% | 75 | 359,000 | 1,542,430 |
| 2016-08-02 | 4.355 | 4.325 | 4.375 | 4.305 | -1.14% | 121 | 1,747,000 | 7,604,545 |
| 2016-08-01 | 4.315 | 4.375 | 4.375 | 4.28 | +0.57% | 199 | 691,000 | 2,999,865 |
| 2016-07-29 | 4.45 | 4.35 | 5.195 | 4.3 | 0.00% | 1061 | 5,172,000 | 23,769,325 |
| 2016-07-28 | 4.335 | 4.35 | 4.38 | 4.295 | +1.16% | 138 | 9,255,000 | 40,142,825 |
| 2016-07-27 | 4.3 | 4.3 | 4.335 | 4.25 | +0.12% | 87 | 361,000 | 1,553,925 |
| 2016-07-26 | 4.29 | 4.295 | 4.315 | 4.275 | +0.12% | 94 | 427,000 | 1,830,610 |
| 2016-07-25 | 4.285 | 4.29 | 4.29 | 4.245 | -0.35% | 118 | 414,000 | 1,769,125 |
| 2016-07-22 | 4.305 | 4.305 | 4.4 | 4.28 | +0.12% | 88 | 441,000 | 1,902,090 |
| 2016-07-21 | 4.275 | 4.3 | 4.32 | 4.275 | +0.70% | 106 | 2,454,000 | 10,547,690 |
| 2016-07-20 | 4.22 | 4.27 | 4.27 | 4.21 | +1.43% | 79 | 546,000 | 2,314,525 |
| 2016-07-19 | 4.23 | 4.21 | 4.29 | 4.175 | -0.71% | 157 | 898,000 | 3,798,535 |
| 2016-07-18 | 4.23 | 4.24 | 4.29 | 4.23 | -0.24% | 78 | 1,224,000 | 5,221,070 |
| 2016-07-15 | 4.26 | 4.25 | 4.29 | 4.25 | +0.24% | 55 | 261,000 | 1,113,380 |
| 2016-07-14 | 4.2 | 4.24 | 4.29 | 4.18 | +0.24% | 98 | 2,586,000 | 11,073,665 |
| 2016-07-13 | 4.26 | 4.23 | 4.285 | 4.225 | -1.17% | 58 | 706,000 | 2,997,810 |
| 2016-07-12 | 4.3 | 4.28 | 4.3 | 4.225 | -0.70% | 99 | 946,000 | 4,034,580 |
| 2016-07-11 | 4.3 | 4.31 | 4.315 | 4.255 | +0.70% | 89 | 735,000 | 3,156,445 |
| 2016-07-08 | 4.24 | 4.28 | 4.3 | 4.16 | +0.59% | 112 | 778,000 | 3,285,315 |
| 2016-07-07 | 4.2 | 4.255 | 4.275 | 4.15 | +1.31% | 119 | 494,000 | 2,079,430 |
| 2016-07-06 | 4.3 | 4.2 | 4.37 | 4.2 | -2.10% | 213 | 1,674,000 | 7,175,365 |
| 2016-07-05 | 4.135 | 4.29 | 4.315 | 4.13 | +3.75% | 273 | 1,772,000 | 7,511,215 |
| 2016-07-04 | 4.175 | 4.135 | 4.27 | 4.115 | -1.66% | 157 | 1,175,000 | 4,898,160 |
| 2016-07-01 | 4.125 | 4.205 | 4.22 | 4.105 | +1.20% | 132 | 996,000 | 4,177,090 |
| 2016-06-30 | 4.205 | 4.155 | 4.25 | 4.1 | -1.89% | 262 | 1,580,000 | 6,552,330 |
| 2016-06-29 | 4.29 | 4.235 | 4.315 | 4.235 | -0.94% | 103 | 695,000 | 2,966,810 |
| 2016-06-28 | 4.13 | 4.275 | 4.34 | 4.13 | +3.14% | 158 | 871,000 | 3,705,780 |
| 2016-06-27 | 4.185 | 4.145 | 4.185 | 4.06 | +0.85% | 189 | 2,822,000 | 11,703,205 |
| 2016-06-24 | 4.01 | 4.11 | 4.19 | 3.9 | +0.24% | 334 | 2,542,000 | 10,391,740 |
| 2016-06-23 | 4.25 | 4.1 | 4.25 | 4.015 | -2.96% | 536 | 3,734,000 | 15,131,800 |
| 2016-06-22 | 4.36 | 4.225 | 4.365 | 4.165 | -3.43% | 613 | 8,095,000 | 34,130,205 |
| 2016-06-21 | 4.495 | 4.375 | 4.6 | 4.35 | -2.02% | 424 | 3,397,000 | 15,011,180 |
| 2016-06-20 | 4.72 | 4.465 | 4.74 | 4.4 | -3.98% | 724 | 4,252,000 | 19,168,430 |
| 2016-06-17 | 4.64 | 4.65 | 6.14 | 4.6 | +10.19% | 5742 | 53,439,000 | 270,054,370 |
| 2016-06-16 | 4.29 | 4.22 | 4.33 | 4.17 | +0.12% | 102 | 880,000 | 3,699,245 |
| 2016-06-15 | 4.21 | 4.215 | 4.395 | 4.115 | +0.12% | 116 | 219,000 | 932,430 |
| 2016-06-14 | 4.225 | 4.21 | 4.3 | 4.12 | +3.19% | 208 | 817,000 | 3,438,280 |
| 2016-06-10 | 4.28 | 4.08 | 4.28 | 4.07 | -3.09% | 98 | 411,000 | 1,697,025 |
| 2016-06-09 | 4.195 | 4.21 | 4.235 | 4.12 | +0.36% | 69 | 453,000 | 1,901,025 |
| 2016-06-08 | 4.3 | 4.195 | 4.55 | 4.15 | -0.59% | 460 | 3,489,000 | 14,963,375 |
| 2016-06-07 | 4.035 | 4.22 | 4.35 | 3.94 | +6.03% | 419 | 3,434,000 | 14,418,665 |
| 2016-06-06 | 4.035 | 3.98 | 4.07 | 3.965 | -1.00% | 47 | 431,000 | 1,723,985 |
| 2016-06-03 | 3.985 | 4.02 | 4.02 | 3.915 | +0.50% | 55 | 338,000 | 1,340,990 |
| 2016-06-02 | 3.975 | 4 | 4.12 | 3.95 | +0.50% | 137 | 691,000 | 2,751,865 |
| 2016-06-01 | 3.95 | 3.98 | 3.98 | 3.925 | -0.25% | 35 | 74,000 | 292,835 |
| 2016-05-31 | 3.915 | 3.99 | 3.99 | 3.905 | +1.27% | 49 | 145,000 | 572,365 |
| 2016-05-30 | 3.95 | 3.94 | 3.975 | 3.91 | -0.51% | 284 | 374,000 | 1,469,160 |
| 2016-05-27 | 3.97 | 3.96 | 4.01 | 3.96 | -0.75% | 38 | 128,000 | 509,175 |
| 2016-05-26 | 3.99 | 3.99 | 4.02 | 3.95 | -0.25% | 150 | 491,000 | 1,955,310 |
| 2016-05-25 | 4.035 | 4 | 4.2 | 3.99 | -0.62% | 414 | 4,943,000 | 19,850,070 |
| 2016-05-24 | 4.06 | 4.025 | 4.08 | 3.98 | -0.62% | 68 | 147,000 | 591,250 |
| 2016-05-23 | 3.875 | 4.05 | 4.175 | 3.875 | +3.85% | 187 | 1,018,000 | 4,072,955 |
| 2016-05-20 | 3.93 | 3.9 | 3.93 | 3.9 | 0.00% | 21 | 62,000 | 242,105 |
| 2016-05-19 | 3.955 | 3.9 | 3.995 | 3.9 | -0.64% | 63 | 267,000 | 1,044,185 |
| 2016-05-18 | 3.93 | 3.925 | 3.995 | 3.915 | -0.51% | 57 | 214,000 | 844,745 |
| 2016-05-17 | 4 | 3.945 | 4.05 | 3.725 | -3.78% | 227 | 1,532,000 | 6,005,320 |
| 2016-05-16 | 3.955 | 4.1 | 4.39 | 3.94 | +3.93% | 130 | 1,123,000 | 4,573,275 |
| 2016-05-13 | 3.99 | 3.945 | 3.99 | 3.94 | -0.75% | 34 | 163,000 | 647,635 |
| 2016-05-12 | 3.97 | 3.975 | 3.975 | 3.94 | +0.25% | 36 | 167,000 | 661,060 |
| 2016-05-11 | 4.02 | 3.965 | 4.03 | 3.965 | -0.88% | 47 | 2,138,000 | 8,550,815 |
| 2016-05-10 | 4.025 | 4 | 4.095 | 3.965 | -1.11% | 81 | 2,203,000 | 8,791,065 |
| 2016-05-06 | 4.09 | 4.045 | 4.13 | 4 | +0.75% | 90 | 1,218,000 | 4,903,395 |
| 2016-05-05 | 4.095 | 4.015 | 4.115 | 3.99 | -0.86% | 45 | 1,737,000 | 6,940,070 |
| 2016-05-04 | 3.985 | 4.05 | 4.06 | 3.985 | +1.50% | 67 | 147,000 | 591,760 |
| 2016-04-29 | 4.045 | 3.99 | 4.045 | 3.98 | -0.37% | 37 | 568,000 | 2,269,105 |
| 2016-04-28 | 3.975 | 4.005 | 4.06 | 3.975 | +0.63% | 45 | 625,000 | 2,489,570 |
| 2016-04-27 | 4.015 | 3.98 | 4.095 | 3.98 | +0.38% | 61 | 475,000 | 1,897,245 |
| 2016-04-26 | 4.03 | 3.965 | 4.125 | 3.95 | -0.88% | 75 | 197,000 | 788,320 |
| 2016-04-25 | 4.03 | 4 | 4.2 | 3.97 | +0.25% | 112 | 345,000 | 1,412,705 |
| 2016-04-22 | 3.985 | 3.99 | 3.995 | 3.965 | +0.50% | 28 | 59,000 | 235,180 |
| 2016-04-21 | 3.875 | 3.97 | 3.975 | 3.875 | +1.79% | 66 | 1,225,000 | 4,836,845 |
| 2016-04-20 | 3.905 | 3.9 | 3.92 | 3.9 | -0.38% | 38 | 247,000 | 964,165 |
| 2016-04-19 | 3.91 | 3.915 | 3.95 | 3.9 | 0.00% | 69 | 1,339,000 | 5,253,725 |
| 2016-04-18 | 3.835 | 3.915 | 3.95 | 3.83 | +0.38% | 60 | 757,000 | 2,965,510 |
| 2016-04-15 | 3.89 | 3.9 | 3.95 | 3.865 | 0.00% | 88 | 1,380,000 | 5,427,800 |
| 2016-04-14 | 3.845 | 3.9 | 3.905 | 3.825 | +1.30% | 78 | 1,719,000 | 6,697,325 |
| 2016-04-13 | 3.71 | 3.85 | 3.955 | 3.71 | +3.22% | 220 | 7,221,000 | 27,381,930 |
| 2016-04-12 | 3.715 | 3.73 | 3.75 | 3.715 | +0.40% | 26 | 77,000 | 287,750 |
| 2016-04-11 | 3.705 | 3.715 | 3.75 | 3.69 | +0.41% | 72 | 232,000 | 864,170 |
| 2016-04-08 | 3.705 | 3.7 | 3.72 | 3.695 | 0.00% | 37 | 75,000 | 278,025 |
| 2016-04-07 | 3.705 | 3.7 | 3.735 | 3.7 | 0.00% | 29 | 235,000 | 873,605 |
| 2016-04-06 | 3.71 | 3.7 | 3.735 | 3.7 | -0.40% | 29 | 94,000 | 347,995 |
| 2016-04-05 | 3.735 | 3.715 | 3.735 | 3.7 | -0.67% | 34 | 1,143,000 | 4,238,755 |
| 2016-04-04 | 3.715 | 3.74 | 3.74 | 3.7 | +1.36% | 80 | 2,268,000 | 8,416,000 |
| 2016-04-01 | 3.71 | 3.69 | 3.73 | 3.69 | -0.27% | 34 | 202,000 | 748,160 |
| 2016-03-31 | 3.745 | 3.7 | 3.75 | 3.68 | -0.94% | 41 | 688,000 | 2,547,040 |
| 2016-03-30 | 3.72 | 3.735 | 3.735 | 3.68 | +0.67% | 52 | 359,000 | 1,330,410 |
| 2016-03-29 | 3.765 | 3.71 | 3.765 | 3.68 | -0.67% | 65 | 839,000 | 3,108,835 |
| 2016-03-28 | 3.77 | 3.735 | 3.77 | 3.73 | -0.13% | 19 | 45,000 | 168,460 |
| 2016-03-25 | 3.765 | 3.74 | 3.77 | 3.715 | +0.40% | 32 | 142,000 | 530,700 |
| 2016-03-24 | 3.76 | 3.725 | 3.775 | 3.68 | -0.27% | 70 | 310,000 | 1,151,250 |
| 2016-03-23 | 3.74 | 3.735 | 3.745 | 3.71 | -0.13% | 24 | 131,000 | 489,130 |
| 2016-03-22 | 3.795 | 3.74 | 3.795 | 3.71 | -0.27% | 60 | 590,000 | 2,202,550 |
| 2016-03-21 | 3.765 | 3.75 | 3.795 | 3.73 | +0.40% | 810 | 2,370,000 | 8,871,660 |
| 2016-03-18 | 3.705 | 3.735 | 3.76 | 3.655 | +0.40% | 191 | 3,146,000 | 11,689,260 |
| 2016-03-17 | 3.76 | 3.72 | 3.765 | 3.68 | -1.20% | 75 | 446,000 | 1,655,625 |
| 2016-03-16 | 3.655 | 3.765 | 3.79 | 3.62 | +2.45% | 206 | 881,000 | 3,251,150 |
| 2016-03-15 | 3.7 | 3.675 | 3.715 | 3.655 | -0.81% | 115 | 327,000 | 1,202,650 |
| 2016-03-14 | 3.75 | 3.705 | 3.75 | 3.705 | -0.67% | 46 | 136,000 | 505,555 |
| 2016-03-11 | 3.795 | 3.73 | 3.81 | 3.72 | -1.19% | 116 | 419,000 | 1,569,905 |
| 2016-03-10 | 3.72 | 3.775 | 3.85 | 3.72 | -1.69% | 74 | 226,000 | 854,925 |
| 2016-03-09 | 3.785 | 3.84 | 4 | 3.785 | +1.45% | 230 | 1,460,000 | 5,767,680 |
| 2016-03-07 | 3.8 | 3.785 | 3.84 | 3.765 | +0.13% | 51 | 249,000 | 950,595 |
| 2016-03-04 | 3.82 | 3.78 | 3.85 | 3.765 | -1.69% | 90 | 1,314,000 | 5,011,410 |
| 2016-03-03 | 3.845 | 3.845 | 3.865 | 3.76 | +1.05% | 77 | 739,000 | 2,823,085 |
| 2016-03-02 | 3.885 | 3.805 | 3.885 | 3.71 | -0.91% | 89 | 372,000 | 1,415,920 |
| 2016-03-01 | 3.935 | 3.84 | 3.935 | 3.8 | -2.04% | 116 | 351,000 | 1,344,860 |
| 2016-02-29 | 4.005 | 3.92 | 4.005 | 3.71 | -1.51% | 164 | 503,000 | 1,942,715 |
| 2016-02-26 | 3.96 | 3.98 | 4.035 | 3.885 | +0.13% | 77 | 788,000 | 3,141,600 |
| 2016-02-25 | 3.965 | 3.975 | 3.975 | 3.9 | +0.89% | 37 | 95,000 | 374,700 |
| 2016-02-24 | 3.99 | 3.94 | 3.99 | 3.88 | -1.50% | 68 | 205,000 | 803,185 |
| 2016-02-22 | 4.01 | 4 | 4.025 | 3.955 | +1.27% | 20 | 74,000 | 295,890 |
| 2016-02-20 | 4.04 | 3.95 | 4.04 | 3.94 | -2.11% | 52 | 263,000 | 1,040,590 |
| 2016-02-19 | 4.07 | 4.035 | 4.07 | 3.97 | -1.10% | 45 | 134,000 | 536,110 |
| 2016-02-18 | 3.97 | 4.08 | 4.09 | 3.9 | +3.42% | 108 | 288,000 | 1,156,090 |
| 2016-02-17 | 3.87 | 3.945 | 3.97 | 3.87 | +1.68% | 88 | 302,000 | 1,187,850 |
| 2016-02-16 | 4.02 | 3.88 | 4.045 | 3.88 | -3.00% | 76 | 283,000 | 1,127,965 |
| 2016-02-15 | 4 | 4 | 4.1 | 3.975 | +0.38% | 105 | 332,000 | 1,330,415 |
| 2016-02-12 | 4.11 | 3.985 | 4.12 | 3.98 | -3.28% | 316 | 630,000 | 2,527,265 |
| 2016-02-11 | 4.29 | 4.12 | 4.29 | 4.1 | -0.60% | 43 | 159,000 | 655,210 |
| 2016-02-10 | 4.175 | 4.145 | 4.2 | 4.145 | -0.36% | 38 | 89,000 | 371,170 |
| 2016-02-09 | 4.065 | 4.16 | 4.315 | 4.065 | +2.46% | 81 | 280,000 | 1,156,705 |
| 2016-02-08 | 4.095 | 4.06 | 4.125 | 4.01 | -0.85% | 80 | 467,000 | 1,905,950 |
| 2016-02-05 | 4.17 | 4.095 | 4.18 | 4.05 | -1.92% | 122 | 2,109,000 | 8,680,525 |
| 2016-02-04 | 4.235 | 4.175 | 4.25 | 4.11 | -1.76% | 68 | 927,000 | 3,834,780 |
| 2016-02-03 | 4.16 | 4.25 | 4.3 | 4.13 | +2.16% | 123 | 2,409,000 | 10,011,635 |
| 2016-02-02 | 4.13 | 4.16 | 4.16 | 4.06 | -0.48% | 133 | 1,438,000 | 5,936,750 |
| 2016-02-01 | 4.165 | 4.18 | 4.235 | 4.02 | -0.59% | 293 | 3,394,000 | 14,156,145 |
| 2016-01-29 | 4.305 | 4.205 | 4.305 | 4.185 | -1.87% | 61 | 725,000 | 3,068,930 |
| 2016-01-28 | 4.3 | 4.285 | 4.395 | 4.135 | +0.12% | 270 | 3,289,000 | 14,064,425 |
| 2016-01-27 | 4.19 | 4.28 | 4.38 | 4.11 | +3.26% | 358 | 3,037,000 | 12,887,050 |
| 2016-01-26 | 3.675 | 4.145 | 4.15 | 3.675 | +9.80% | 358 | 2,710,000 | 10,682,195 |
| 2016-01-25 | 3.69 | 3.775 | 3.775 | 3.69 | +2.72% | 87 | 1,184,000 | 4,416,470 |
| 2016-01-22 | 3.65 | 3.675 | 3.695 | 3.65 | +0.82% | 115 | 2,880,000 | 10,563,105 |
| 2016-01-21 | 3.61 | 3.645 | 3.7 | 3.53 | -1.62% | 446 | 11,699,000 | 42,230,610 |
| 2016-01-20 | 3.745 | 3.705 | 3.75 | 3.625 | -0.94% | 139 | 14,580,000 | 54,371,060 |
| 2016-01-19 | 3.635 | 3.74 | 3.75 | 3.615 | +3.03% | 151 | 840,000 | 3,118,475 |
| 2016-01-18 | 3.63 | 3.63 | 3.75 | 3.555 | -0.55% | 423 | 4,122,000 | 15,257,280 |
| 2016-01-15 | 3.72 | 3.65 | 3.735 | 3.5 | -1.62% | 195 | 2,768,000 | 10,086,080 |
| 2016-01-14 | 3.6 | 3.71 | 3.74 | 3.555 | +1.64% | 136 | 1,004,000 | 3,683,300 |
| 2016-01-13 | 3.64 | 3.65 | 3.7 | 3.6 | +0.97% | 95 | 624,000 | 2,274,905 |
| 2016-01-12 | 3.68 | 3.615 | 3.89 | 3.555 | -1.50% | 148 | 389,000 | 1,398,435 |
| 2016-01-11 | 3.7 | 3.67 | 3.76 | 3.5 | -0.68% | 109 | 551,000 | 2,024,170 |
| 2016-01-06 | 3.62 | 3.695 | 3.7 | 3.54 | +1.93% | 101 | 417,000 | 1,505,930 |
| 2016-01-05 | 3.57 | 3.625 | 3.725 | 3.5 | -2.16% | 124 | 333,000 | 1,195,840 |
| 2016-01-04 | 3.785 | 3.705 | 3.785 | 3.245 | 0.00% | 198 | 922,000 | 3,340,835 |