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) |
|---|---|---|---|---|---|---|---|---|
| 2017-12-29 | 8 | 7.85 | 8.065 | 7.83 | -1.57% | 476 | 1,612,000 | 12,739,865 |
| 2017-12-28 | 7.91 | 7.975 | 8.02 | 7.9 | +0.06% | 89 | 259,000 | 2,060,330 |
| 2017-12-27 | 7.89 | 7.97 | 8.03 | 7.89 | +1.08% | 111 | 386,000 | 3,067,840 |
| 2017-12-26 | 7.9 | 7.885 | 7.925 | 7.82 | -0.82% | 108 | 598,000 | 4,697,080 |
| 2017-12-25 | 8.1 | 7.95 | 8.1 | 7.9 | -0.75% | 78 | 217,000 | 1,735,485 |
| 2017-12-22 | 7.93 | 8.01 | 8.165 | 7.925 | +0.95% | 308 | 1,369,000 | 11,017,465 |
| 2017-12-21 | 7.965 | 7.935 | 7.965 | 7.83 | -0.44% | 269 | 6,137,000 | 48,468,235 |
| 2017-12-20 | 7.85 | 7.97 | 7.97 | 7.78 | +1.21% | 253 | 1,554,000 | 12,221,855 |
| 2017-12-19 | 7.88 | 7.875 | 7.885 | 7.78 | -0.25% | 114 | 388,000 | 3,038,870 |
| 2017-12-18 | 7.98 | 7.895 | 7.985 | 7.78 | -1.31% | 198 | 915,000 | 7,195,165 |
| 2017-12-15 | 7.9 | 8 | 8 | 7.78 | +1.98% | 191 | 1,064,000 | 8,439,855 |
| 2017-12-14 | 7.52 | 7.845 | 7.99 | 7.52 | +2.68% | 519 | 2,318,000 | 18,154,790 |
| 2017-12-13 | 7.65 | 7.64 | 7.655 | 7.435 | -0.46% | 618 | 1,999,000 | 15,123,065 |
| 2017-12-12 | 7.775 | 7.675 | 7.91 | 7.62 | -0.58% | 257 | 733,000 | 5,656,255 |
| 2017-12-11 | 7.815 | 7.72 | 7.97 | 7.715 | -1.03% | 327 | 1,135,000 | 8,866,610 |
| 2017-12-08 | 7.9 | 7.8 | 7.93 | 7.7 | -1.14% | 478 | 3,576,000 | 28,133,300 |
| 2017-12-07 | 7.855 | 7.89 | 8.015 | 7.825 | -0.75% | 412 | 2,472,000 | 19,523,125 |
| 2017-12-06 | 8.13 | 7.95 | 8.19 | 7.835 | -3.05% | 1216 | 7,747,000 | 61,716,120 |
| 2017-12-05 | 8.31 | 8.2 | 8.34 | 8.165 | -1.56% | 1146 | 3,742,000 | 30,918,860 |
| 2017-12-04 | 8.315 | 8.33 | 8.35 | 8.28 | +0.24% | 176 | 968,000 | 8,057,835 |
| 2017-12-01 | 8.275 | 8.31 | 8.31 | 8.26 | +0.12% | 115 | 689,000 | 5,707,665 |
| 2017-11-30 | 8.28 | 8.3 | 8.35 | 8.26 | +0.12% | 135 | 757,000 | 6,283,140 |
| 2017-11-29 | 8.24 | 8.29 | 8.35 | 8.24 | -0.12% | 145 | 372,000 | 3,088,070 |
| 2017-11-28 | 8.285 | 8.3 | 8.34 | 8.275 | +0.24% | 149 | 953,000 | 7,911,720 |
| 2017-11-27 | 8.295 | 8.28 | 8.345 | 8.255 | +0.12% | 169 | 894,000 | 7,420,480 |
| 2017-11-24 | 8.395 | 8.27 | 8.43 | 8.25 | -1.19% | 443 | 1,272,000 | 10,546,240 |
| 2017-11-23 | 8.43 | 8.37 | 8.445 | 8.17 | -0.12% | 1434 | 3,639,000 | 30,289,940 |
| 2017-11-22 | 8.455 | 8.38 | 8.51 | 8.38 | -1.35% | 231 | 1,487,000 | 12,565,510 |
| 2017-11-21 | 8.455 | 8.495 | 8.56 | 8.41 | -0.18% | 276 | 861,000 | 7,290,550 |
| 2017-11-20 | 8.46 | 8.51 | 8.6 | 8.455 | -0.06% | 358 | 2,138,000 | 18,172,630 |
| 2017-11-17 | 8.49 | 8.515 | 8.55 | 8.355 | -0.06% | 395 | 1,814,000 | 15,352,220 |
| 2017-11-16 | 8.35 | 8.52 | 8.545 | 8.33 | +0.83% | 598 | 4,504,000 | 37,996,060 |
| 2017-11-15 | 8.56 | 8.45 | 8.59 | 8.045 | -1.00% | 1681 | 6,729,000 | 56,479,855 |
| 2017-11-14 | 8.5 | 8.535 | 8.565 | 8.46 | +0.53% | 70 | 522,000 | 4,434,360 |
| 2017-11-13 | 8.495 | 8.49 | 8.7 | 8.41 | -1.28% | 307 | 1,094,000 | 9,364,805 |
| 2017-11-10 | 8.55 | 8.6 | 8.65 | 8.46 | +0.12% | 117 | 773,000 | 6,601,695 |
| 2017-11-09 | 8.45 | 8.59 | 8.65 | 8.38 | +1.36% | 137 | 597,000 | 5,140,760 |
| 2017-11-08 | 8.4 | 8.475 | 8.525 | 8.38 | +1.25% | 180 | 1,490,000 | 12,607,915 |
| 2017-11-07 | 8.34 | 8.37 | 8.53 | 8.34 | +0.84% | 247 | 1,096,000 | 9,256,640 |
| 2017-11-03 | 8.55 | 8.3 | 8.58 | 8.03 | -3.26% | 846 | 4,414,000 | 36,670,860 |
| 2017-11-02 | 8.93 | 8.58 | 8.93 | 8.35 | -3.16% | 1094 | 3,706,000 | 31,713,500 |
| 2017-11-01 | 8.61 | 8.86 | 9.395 | 8.61 | +2.90% | 696 | 5,088,000 | 44,974,700 |
| 2017-10-31 | 8.435 | 8.61 | 8.625 | 8.375 | +1.35% | 206 | 3,953,000 | 33,682,140 |
| 2017-10-30 | 8.43 | 8.495 | 8.6 | 8.38 | +1.25% | 331 | 3,949,000 | 33,405,760 |
| 2017-10-27 | 8.285 | 8.39 | 8.45 | 8.255 | +0.72% | 169 | 2,462,000 | 20,557,350 |
| 2017-10-26 | 8.285 | 8.33 | 8.38 | 8.235 | +0.36% | 219 | 1,558,000 | 12,954,700 |
| 2017-10-25 | 8.38 | 8.3 | 8.38 | 8.28 | -0.95% | 80 | 293,000 | 2,442,415 |
| 2017-10-24 | 8.31 | 8.38 | 8.4 | 8.28 | +0.66% | 186 | 1,281,000 | 10,697,010 |
| 2017-10-23 | 8.315 | 8.325 | 8.36 | 8.24 | -0.30% | 162 | 1,800,000 | 14,916,745 |
| 2017-10-20 | 8.215 | 8.35 | 8.4 | 8.215 | +1.21% | 169 | 1,208,000 | 10,067,365 |
| 2017-10-19 | 8.36 | 8.25 | 8.38 | 8.21 | -1.20% | 154 | 530,000 | 4,385,175 |
| 2017-10-18 | 8.3 | 8.35 | 8.395 | 8.295 | +0.85% | 147 | 1,570,000 | 13,091,870 |
| 2017-10-17 | 8.25 | 8.28 | 8.335 | 8.245 | +0.06% | 152 | 644,000 | 5,333,685 |
| 2017-10-16 | 8.39 | 8.275 | 8.41 | 8.26 | -0.66% | 199 | 1,027,000 | 8,583,100 |
| 2017-10-13 | 8.53 | 8.33 | 8.53 | 8.19 | -1.88% | 274 | 1,019,000 | 8,476,910 |
| 2017-10-12 | 8.185 | 8.49 | 8.5 | 8.185 | +3.85% | 534 | 2,739,000 | 22,952,640 |
| 2017-10-11 | 8.23 | 8.175 | 8.23 | 8.15 | -0.67% | 146 | 1,120,000 | 9,183,845 |
| 2017-10-10 | 8.25 | 8.23 | 8.25 | 8.18 | -0.06% | 95 | 372,000 | 3,052,385 |
| 2017-10-09 | 8.195 | 8.235 | 8.33 | 8.18 | +1.10% | 334 | 2,873,000 | 23,632,260 |
| 2017-10-06 | 8.14 | 8.145 | 8.215 | 8.11 | -0.12% | 379 | 2,297,000 | 18,726,620 |
| 2017-10-05 | 8.17 | 8.155 | 8.23 | 8.15 | -0.31% | 132 | 648,000 | 5,299,245 |
| 2017-10-04 | 8.125 | 8.18 | 8.23 | 8.11 | +0.25% | 220 | 1,008,000 | 8,256,935 |
| 2017-10-03 | 8.125 | 8.16 | 8.17 | 8.095 | -0.06% | 152 | 1,053,000 | 8,584,255 |
| 2017-10-02 | 8.18 | 8.165 | 8.2 | 8.12 | +0.12% | 160 | 938,000 | 7,648,405 |
| 2017-09-29 | 8.025 | 8.155 | 8.17 | 8.025 | -0.06% | 280 | 954,000 | 7,763,365 |
| 2017-09-28 | 8.105 | 8.16 | 8.185 | 8.09 | +0.12% | 180 | 923,000 | 7,518,955 |
| 2017-09-27 | 8.095 | 8.15 | 8.185 | 8.095 | +0.49% | 265 | 1,017,000 | 8,281,820 |
| 2017-09-26 | 8.07 | 8.11 | 8.22 | 8.07 | -1.10% | 329 | 1,514,000 | 12,327,600 |
| 2017-09-25 | 8.02 | 8.2 | 8.2 | 8.015 | +1.93% | 309 | 895,000 | 7,305,515 |
| 2017-09-22 | 8.165 | 8.045 | 8.165 | 8.045 | -1.23% | 140 | 471,000 | 3,822,040 |
| 2017-09-21 | 8.225 | 8.145 | 8.225 | 8.145 | -0.43% | 185 | 444,000 | 3,634,515 |
| 2017-09-20 | 8.195 | 8.18 | 8.29 | 8.13 | +0.12% | 272 | 1,116,000 | 9,156,710 |
| 2017-09-19 | 8.24 | 8.17 | 8.24 | 8.165 | -0.37% | 481 | 2,512,000 | 20,600,625 |
| 2017-09-18 | 8.01 | 8.2 | 8.23 | 7.92 | +3.54% | 1417 | 12,616,000 | 101,839,935 |
| 2017-09-15 | 8.17 | 7.92 | 8.27 | 7.92 | -4.17% | 2093 | 38,414,000 | 305,802,380 |
| 2017-09-14 | 8.28 | 8.265 | 8.35 | 8.12 | -0.24% | 2600 | 10,801,000 | 88,458,745 |
| 2017-09-13 | 8.2 | 8.285 | 8.35 | 8.125 | +1.22% | 1949 | 6,340,000 | 52,311,200 |
| 2017-09-12 | 8.15 | 8.185 | 8.3 | 8.09 | -0.12% | 1214 | 5,165,000 | 42,542,855 |
| 2017-09-11 | 8.045 | 8.195 | 8.24 | 8.025 | +2.44% | 2300 | 6,688,000 | 54,523,720 |
| 2017-09-08 | 8.14 | 8 | 8.14 | 7.73 | -0.25% | 2112 | 23,494,000 | 186,080,905 |
| 2017-09-07 | 8.1 | 8.02 | 8.2 | 7.905 | -0.74% | 2002 | 9,353,000 | 75,809,965 |
| 2017-09-06 | 7.915 | 8.08 | 8.1 | 7.85 | +2.28% | 1330 | 9,062,000 | 72,562,710 |
| 2017-09-05 | 7.8 | 7.9 | 7.945 | 7.705 | +2.13% | 1410 | 7,211,000 | 56,487,160 |
| 2017-09-04 | 7.6 | 7.735 | 7.75 | 7.585 | +1.64% | 1100 | 5,243,000 | 40,485,965 |
| 2017-09-01 | 7.445 | 7.61 | 7.62 | 7.405 | +2.22% | 1239 | 5,752,000 | 43,553,390 |
| 2017-08-31 | 6.96 | 7.445 | 7.52 | 6.955 | +6.66% | 2105 | 21,434,000 | 157,791,860 |
| 2017-08-30 | 6.96 | 6.98 | 7.01 | 6.85 | +0.94% | 503 | 2,032,000 | 14,075,285 |
| 2017-08-29 | 7.005 | 6.915 | 7.025 | 6.885 | -1.14% | 694 | 2,613,000 | 18,117,395 |
| 2017-08-28 | 7.115 | 6.995 | 7.13 | 6.96 | -1.69% | 584 | 2,794,000 | 19,651,925 |
| 2017-08-25 | 7.135 | 7.115 | 7.165 | 7.08 | -0.84% | 152 | 478,000 | 3,401,650 |
| 2017-08-24 | 7.185 | 7.175 | 7.19 | 7.12 | -0.21% | 126 | 443,000 | 3,174,160 |
| 2017-08-23 | 7.2 | 7.19 | 7.25 | 7.15 | +0.21% | 186 | 1,004,000 | 7,232,300 |
| 2017-08-22 | 7.135 | 7.175 | 7.19 | 7.085 | +0.63% | 155 | 453,000 | 3,241,210 |
| 2017-08-21 | 7.165 | 7.13 | 7.165 | 7.055 | -0.56% | 200 | 1,331,000 | 9,440,950 |
| 2017-08-18 | 7.2 | 7.17 | 7.22 | 7.045 | -0.28% | 129 | 385,000 | 2,743,530 |
| 2017-08-17 | 7.04 | 7.19 | 7.24 | 7 | +1.91% | 399 | 1,687,000 | 12,014,565 |
| 2017-08-16 | 7.17 | 7.055 | 7.2 | 7.01 | -1.88% | 893 | 4,152,000 | 29,303,065 |
| 2017-08-15 | 7.3 | 7.19 | 7.3 | 7.115 | -1.30% | 644 | 2,585,000 | 18,560,500 |
| 2017-08-14 | 7.3 | 7.285 | 7.3 | 7.16 | -0.21% | 225 | 1,315,000 | 9,550,625 |
| 2017-08-11 | 7.2 | 7.3 | 7.3 | 7.105 | -0.14% | 341 | 1,965,000 | 14,182,345 |
| 2017-08-10 | 7.28 | 7.31 | 7.325 | 7.185 | +1.04% | 239 | 909,000 | 6,582,350 |
| 2017-08-09 | 7.39 | 7.235 | 7.39 | 7.185 | -2.10% | 424 | 2,075,000 | 15,145,650 |
| 2017-08-08 | 7.385 | 7.39 | 7.395 | 7.305 | +0.96% | 185 | 446,000 | 3,284,710 |
| 2017-08-07 | 7.415 | 7.32 | 7.42 | 7.17 | -0.95% | 446 | 1,964,000 | 14,277,060 |
| 2017-08-04 | 7.545 | 7.39 | 7.57 | 7.37 | -1.60% | 258 | 2,653,000 | 19,779,290 |
| 2017-08-03 | 7.525 | 7.51 | 7.675 | 7.365 | -0.20% | 531 | 5,165,000 | 38,681,980 |
| 2017-08-02 | 7.595 | 7.525 | 7.595 | 7.5 | -0.53% | 266 | 3,035,000 | 22,871,965 |
| 2017-08-01 | 7.625 | 7.565 | 7.79 | 7.5 | -0.66% | 232 | 1,473,000 | 11,121,375 |
| 2017-07-31 | 7.53 | 7.615 | 7.7 | 7.5 | +0.99% | 364 | 2,854,000 | 21,721,500 |
| 2017-07-28 | 7.645 | 7.54 | 7.645 | 7.265 | -1.05% | 438 | 3,162,000 | 23,660,820 |
| 2017-07-27 | 7.54 | 7.62 | 7.655 | 7.54 | +1.20% | 335 | 1,333,000 | 10,125,185 |
| 2017-07-26 | 7.35 | 7.53 | 7.575 | 7.35 | +2.45% | 354 | 2,171,000 | 16,157,495 |
| 2017-07-25 | 7.345 | 7.35 | 7.375 | 7.25 | +0.68% | 227 | 1,432,000 | 10,493,735 |
| 2017-07-24 | 7.3 | 7.3 | 7.3 | 7.125 | 0.00% | 247 | 912,000 | 6,581,340 |
| 2017-07-21 | 7.14 | 7.3 | 7.425 | 7.085 | +2.67% | 558 | 3,119,000 | 22,646,435 |
| 2017-07-20 | 7.125 | 7.11 | 7.195 | 7.025 | -0.07% | 189 | 784,000 | 5,599,065 |
| 2017-07-19 | 7.175 | 7.115 | 7.175 | 7.1 | -0.14% | 134 | 389,000 | 2,773,530 |
| 2017-07-18 | 7.15 | 7.125 | 7.17 | 7.055 | +0.99% | 269 | 1,038,000 | 7,369,440 |
| 2017-07-17 | 7.2 | 7.055 | 7.23 | 7 | -1.60% | 491 | 2,216,000 | 15,724,760 |
| 2017-07-14 | 7.175 | 7.17 | 7.24 | 7.15 | -0.21% | 260 | 1,343,000 | 9,666,420 |
| 2017-07-13 | 7.115 | 7.185 | 7.195 | 7.115 | +1.05% | 174 | 626,000 | 4,486,105 |
| 2017-07-12 | 7.09 | 7.11 | 7.145 | 7.05 | +0.57% | 218 | 1,123,000 | 7,982,605 |
| 2017-07-11 | 7.05 | 7.07 | 7.09 | 7.05 | +0.14% | 180 | 2,210,000 | 15,604,645 |
| 2017-07-10 | 6.97 | 7.06 | 7.07 | 6.97 | +0.71% | 372 | 1,739,000 | 12,262,015 |
| 2017-07-07 | 7.095 | 7.01 | 7.1 | 6.95 | -0.28% | 227 | 2,277,000 | 15,905,090 |
| 2017-07-06 | 7 | 7.03 | 7.105 | 6.98 | +0.29% | 203 | 1,276,000 | 8,962,490 |
| 2017-07-05 | 7.04 | 7.01 | 7.065 | 6.97 | -0.85% | 243 | 1,077,000 | 7,555,700 |
| 2017-07-04 | 7.04 | 7.07 | 7.09 | 7.04 | +0.35% | 124 | 555,000 | 3,918,205 |
| 2017-07-03 | 7.06 | 7.045 | 7.135 | 7.02 | 0.00% | 272 | 1,172,000 | 8,306,695 |
| 2017-06-30 | 7.015 | 7.045 | 7.11 | 6.965 | +0.57% | 241 | 1,414,000 | 9,986,020 |
| 2017-06-29 | 6.96 | 7.005 | 7.02 | 6.95 | +0.50% | 151 | 756,000 | 5,284,170 |
| 2017-06-28 | 6.99 | 6.97 | 6.99 | 6.95 | -0.07% | 174 | 1,389,000 | 9,663,145 |
| 2017-06-27 | 6.835 | 6.975 | 7 | 6.82 | +1.82% | 315 | 2,734,000 | 19,002,250 |
| 2017-06-26 | 6.775 | 6.85 | 6.87 | 6.75 | +0.74% | 241 | 785,000 | 5,343,610 |
| 2017-06-23 | 6.77 | 6.8 | 6.88 | 6.755 | -0.22% | 219 | 1,208,000 | 8,240,430 |
| 2017-06-22 | 6.74 | 6.815 | 6.84 | 6.7 | -0.07% | 122 | 429,000 | 2,917,475 |
| 2017-06-21 | 6.73 | 6.82 | 6.865 | 6.73 | +0.74% | 675 | 1,600,000 | 10,907,555 |
| 2017-06-20 | 6.795 | 6.77 | 6.815 | 6.75 | -0.44% | 155 | 528,000 | 3,579,270 |
| 2017-06-19 | 6.725 | 6.8 | 6.85 | 6.715 | +0.44% | 280 | 1,167,000 | 7,934,645 |
| 2017-06-16 | 6.805 | 6.77 | 6.875 | 6.755 | +0.82% | 464 | 1,874,000 | 12,801,045 |
| 2017-06-15 | 6.845 | 6.715 | 6.845 | 6.435 | -2.18% | 1900 | 5,899,000 | 38,981,345 |
| 2017-06-14 | 6.81 | 6.865 | 6.91 | 6.785 | +0.59% | 392 | 2,094,000 | 14,357,870 |
| 2017-06-13 | 6.9 | 6.825 | 6.9 | 6.805 | -0.44% | 185 | 707,000 | 4,832,560 |
| 2017-06-09 | 6.925 | 6.855 | 6.975 | 6.785 | -1.22% | 390 | 1,644,000 | 11,279,315 |
| 2017-06-08 | 6.875 | 6.94 | 6.94 | 6.77 | +1.83% | 960 | 2,373,000 | 16,308,205 |
| 2017-06-07 | 6.85 | 6.815 | 6.965 | 6.73 | -0.29% | 448 | 2,652,000 | 18,120,145 |
| 2017-06-06 | 6.96 | 6.835 | 6.98 | 6.82 | -1.58% | 270 | 805,000 | 5,544,995 |
| 2017-06-05 | 6.935 | 6.945 | 7 | 6.89 | +0.65% | 213 | 697,000 | 4,831,630 |
| 2017-06-02 | 6.885 | 6.9 | 6.925 | 6.805 | -0.43% | 359 | 1,914,000 | 13,148,175 |
| 2017-06-01 | 6.82 | 6.93 | 7 | 6.805 | +0.43% | 425 | 1,582,000 | 10,938,190 |
| 2017-05-31 | 6.795 | 6.9 | 7.055 | 6.645 | +1.55% | 1291 | 5,553,000 | 37,955,595 |
| 2017-05-30 | 6.975 | 6.795 | 7.015 | 6.735 | -3.41% | 903 | 4,599,000 | 31,620,730 |
| 2017-05-29 | 7.05 | 7.035 | 7.1 | 6.955 | -0.35% | 679 | 2,561,000 | 18,018,175 |
| 2017-05-26 | 6.945 | 7.06 | 7.22 | 6.86 | -8.49% | 2698 | 12,894,000 | 91,197,620 |
| 2017-05-25 | 7.795 | 7.715 | 7.84 | 7.405 | -1.34% | 3049 | 15,596,000 | 118,556,420 |
| 2017-05-24 | 7.705 | 7.82 | 7.875 | 7.705 | +1.30% | 1226 | 7,975,000 | 62,294,875 |
| 2017-05-23 | 7.59 | 7.72 | 7.72 | 7.51 | +2.05% | 766 | 6,646,000 | 50,767,015 |
| 2017-05-22 | 7.495 | 7.565 | 7.595 | 7.4 | +1.95% | 690 | 4,735,000 | 35,643,240 |
| 2017-05-19 | 7.31 | 7.42 | 7.42 | 7.275 | +1.85% | 490 | 4,509,000 | 33,150,780 |
| 2017-05-18 | 7.275 | 7.285 | 7.38 | 7.21 | -0.14% | 801 | 4,882,000 | 35,611,425 |
| 2017-05-17 | 7.37 | 7.295 | 7.37 | 7.26 | -1.08% | 534 | 2,905,000 | 21,250,030 |
| 2017-05-16 | 7.38 | 7.375 | 7.43 | 7.305 | -0.20% | 519 | 2,697,000 | 19,828,055 |
| 2017-05-15 | 7.235 | 7.39 | 7.4 | 7.225 | +2.21% | 471 | 3,261,000 | 23,902,735 |
| 2017-05-12 | 7.185 | 7.23 | 7.25 | 7.18 | +0.63% | 331 | 2,410,000 | 17,418,180 |
| 2017-05-11 | 7.2 | 7.185 | 7.235 | 7.18 | -0.35% | 267 | 2,597,000 | 18,720,565 |
| 2017-05-10 | 7.15 | 7.21 | 7.215 | 7.065 | +1.55% | 422 | 2,457,000 | 17,621,225 |
| 2017-05-05 | 7.125 | 7.1 | 7.23 | 7.055 | -0.56% | 777 | 4,167,000 | 29,736,245 |
| 2017-05-04 | 7.12 | 7.14 | 7.175 | 7.05 | +0.99% | 316 | 903,000 | 6,445,375 |
| 2017-05-03 | 7.235 | 7.07 | 7.275 | 7.035 | -1.67% | 740 | 5,161,000 | 36,698,245 |
| 2017-05-02 | 7.1 | 7.19 | 7.245 | 7.09 | +0.77% | 379 | 2,504,000 | 18,029,010 |
| 2017-04-28 | 7.11 | 7.135 | 7.135 | 7.045 | +0.49% | 412 | 1,995,000 | 14,141,165 |
| 2017-04-27 | 7.15 | 7.1 | 7.17 | 7.075 | -0.42% | 322 | 1,342,000 | 9,560,015 |
| 2017-04-26 | 7.045 | 7.13 | 7.15 | 7 | +1.28% | 489 | 3,040,000 | 21,554,845 |
| 2017-04-25 | 7.005 | 7.04 | 7.08 | 6.97 | +0.79% | 426 | 3,673,000 | 25,698,145 |
| 2017-04-24 | 7.075 | 6.985 | 7.075 | 6.96 | +0.07% | 310 | 1,674,000 | 11,706,820 |
| 2017-04-21 | 6.95 | 6.98 | 6.99 | 6.95 | +0.43% | 288 | 1,926,000 | 13,430,320 |
| 2017-04-20 | 6.97 | 6.95 | 7.015 | 6.925 | -0.64% | 452 | 2,872,000 | 20,006,325 |
| 2017-04-19 | 6.97 | 6.995 | 7.085 | 6.96 | +0.65% | 660 | 4,405,000 | 30,845,165 |
| 2017-04-18 | 6.755 | 6.95 | 7.19 | 6.66 | +6.51% | 2701 | 16,450,000 | 114,799,975 |
| 2017-04-17 | 6.57 | 6.525 | 6.69 | 6.45 | -0.08% | 1365 | 5,534,000 | 36,230,065 |
| 2017-04-14 | 6.24 | 6.53 | 6.755 | 6.2 | +5.07% | 1069 | 3,889,000 | 25,318,280 |
| 2017-04-13 | 6.33 | 6.215 | 6.35 | 6.175 | -1.35% | 398 | 1,364,000 | 8,542,925 |
| 2017-04-12 | 6.355 | 6.3 | 6.47 | 6.27 | -0.47% | 466 | 2,616,000 | 16,644,495 |
| 2017-04-11 | 6.155 | 6.33 | 6.38 | 6.155 | +1.44% | 442 | 3,843,000 | 24,169,670 |
| 2017-04-10 | 6.285 | 6.24 | 6.32 | 6.175 | -0.56% | 370 | 3,179,000 | 19,835,055 |
| 2017-04-07 | 6.245 | 6.275 | 6.34 | 6.12 | +0.08% | 478 | 3,027,000 | 18,887,400 |
| 2017-04-06 | 6.345 | 6.27 | 6.345 | 6.19 | +0.16% | 323 | 2,235,000 | 13,994,385 |
| 2017-04-05 | 6.32 | 6.26 | 6.32 | 6.21 | -0.32% | 709 | 2,989,000 | 18,738,310 |
| 2017-04-04 | 6.285 | 6.28 | 6.3 | 6.145 | +0.32% | 531 | 5,757,000 | 35,880,045 |
| 2017-04-03 | 5.95 | 6.26 | 6.28 | 5.95 | +3.47% | 680 | 4,236,000 | 25,950,870 |
| 2017-03-31 | 6.08 | 6.05 | 6.095 | 5.97 | -0.33% | 316 | 1,920,000 | 11,623,220 |
| 2017-03-30 | 6.08 | 6.07 | 6.08 | 5.93 | +1.17% | 463 | 2,517,000 | 15,192,575 |
| 2017-03-29 | 5.835 | 6 | 6.13 | 5.795 | +2.56% | 767 | 5,790,000 | 34,613,010 |
| 2017-03-28 | 5.97 | 5.85 | 5.97 | 5.81 | -1.68% | 450 | 3,283,000 | 19,311,465 |
| 2017-03-27 | 6.065 | 5.95 | 6.065 | 5.94 | -1.98% | 228 | 967,000 | 5,784,150 |
| 2017-03-24 | 6.105 | 6.07 | 6.12 | 5.99 | -0.65% | 484 | 3,472,000 | 20,921,830 |
| 2017-03-23 | 5.99 | 6.11 | 6.16 | 5.99 | +0.66% | 342 | 2,104,000 | 12,807,295 |
| 2017-03-22 | 6.21 | 6.07 | 6.255 | 5.98 | -2.88% | 1182 | 14,337,000 | 87,784,655 |
| 2017-03-21 | 6.29 | 6.25 | 6.37 | 6.25 | -0.79% | 176 | 914,000 | 5,755,360 |
| 2017-03-20 | 6.345 | 6.3 | 6.38 | 6.23 | -0.71% | 243 | 1,400,000 | 8,828,785 |
| 2017-03-17 | 6.33 | 6.345 | 6.44 | 6.265 | +0.24% | 320 | 1,111,000 | 7,038,325 |
| 2017-03-16 | 6.495 | 6.33 | 6.62 | 6.255 | -0.39% | 571 | 2,096,000 | 13,446,715 |
| 2017-03-15 | 6.2 | 6.355 | 6.44 | 6.185 | +2.58% | 506 | 2,309,000 | 14,570,225 |
| 2017-03-14 | 5.965 | 6.195 | 6.255 | 5.95 | +4.29% | 435 | 2,072,000 | 12,717,485 |
| 2017-03-13 | 5.91 | 5.94 | 5.975 | 5.86 | +0.76% | 171 | 633,000 | 3,764,375 |
| 2017-03-10 | 5.8 | 5.895 | 5.965 | 5.76 | +1.64% | 474 | 1,790,000 | 10,564,080 |
| 2017-03-09 | 5.955 | 5.8 | 6.085 | 5.75 | -5.07% | 729 | 3,448,000 | 20,243,735 |
| 2017-03-07 | 6.23 | 6.11 | 6.27 | 5.98 | -1.61% | 666 | 3,570,000 | 21,598,010 |
| 2017-03-06 | 6.13 | 6.21 | 6.28 | 6.115 | +1.39% | 438 | 1,115,000 | 6,901,480 |
| 2017-03-03 | 6.205 | 6.125 | 6.205 | 6.055 | -1.05% | 443 | 1,715,000 | 10,547,855 |
| 2017-03-02 | 6.375 | 6.19 | 6.39 | 6.16 | -3.05% | 399 | 2,175,000 | 13,710,455 |
| 2017-03-01 | 6.3 | 6.385 | 6.48 | 6.3 | +1.35% | 335 | 2,521,000 | 16,102,015 |
| 2017-02-28 | 6.32 | 6.3 | 6.345 | 5.905 | -0.16% | 1058 | 5,165,000 | 31,916,300 |
| 2017-02-27 | 6.57 | 6.31 | 6.665 | 6.285 | -3.52% | 866 | 2,756,000 | 17,705,125 |
| 2017-02-24 | 6.7 | 6.54 | 6.7 | 6.525 | -2.75% | 379 | 1,073,000 | 7,078,520 |
| 2017-02-22 | 6.645 | 6.725 | 6.76 | 6.635 | +1.28% | 444 | 2,202,000 | 14,760,530 |
| 2017-02-21 | 6.65 | 6.64 | 6.65 | 6.58 | -0.15% | 200 | 1,228,000 | 8,119,635 |
| 2017-02-20 | 6.675 | 6.65 | 6.73 | 6.6 | -0.82% | 318 | 3,323,000 | 22,199,865 |
| 2017-02-17 | 6.885 | 6.705 | 6.885 | 6.675 | -1.90% | 342 | 1,004,000 | 6,778,055 |
| 2017-02-16 | 6.77 | 6.835 | 6.855 | 6.74 | +0.59% | 278 | 693,000 | 4,713,540 |
| 2017-02-15 | 6.87 | 6.795 | 6.885 | 6.75 | -1.45% | 648 | 3,357,000 | 22,890,300 |
| 2017-02-14 | 6.935 | 6.895 | 7.03 | 6.87 | -0.14% | 368 | 1,325,000 | 9,162,500 |
| 2017-02-13 | 6.91 | 6.905 | 7 | 6.905 | -0.65% | 241 | 1,393,000 | 9,712,690 |
| 2017-02-10 | 6.865 | 6.95 | 6.995 | 6.72 | +1.09% | 586 | 2,972,000 | 20,371,960 |
| 2017-02-09 | 6.97 | 6.875 | 7.08 | 6.8 | -1.36% | 661 | 3,615,000 | 24,965,545 |
| 2017-02-08 | 7.035 | 6.97 | 7.18 | 6.945 | -2.24% | 596 | 4,742,000 | 33,380,970 |
| 2017-02-07 | 7.18 | 7.13 | 7.19 | 7.065 | -0.28% | 399 | 2,131,000 | 15,176,475 |
| 2017-02-06 | 7.185 | 7.15 | 7.195 | 7.1 | -0.35% | 213 | 1,051,000 | 7,535,830 |
| 2017-02-03 | 7.065 | 7.175 | 7.175 | 7.055 | +1.49% | 884 | 2,323,000 | 16,528,660 |
| 2017-02-02 | 7.075 | 7.07 | 7.075 | 7.02 | +0.28% | 572 | 3,135,000 | 22,113,120 |
| 2017-02-01 | 7.04 | 7.05 | 7.09 | 7.01 | -0.42% | 285 | 2,939,000 | 20,710,405 |
| 2017-01-31 | 7.1 | 7.08 | 7.12 | 7.01 | -0.28% | 296 | 1,511,000 | 10,664,570 |
| 2017-01-30 | 7.13 | 7.1 | 7.13 | 7.05 | -0.14% | 331 | 2,835,000 | 20,119,935 |
| 2017-01-27 | 7.095 | 7.11 | 7.12 | 7 | +0.28% | 443 | 3,081,000 | 21,733,245 |
| 2017-01-26 | 7.175 | 7.09 | 7.175 | 7.02 | -0.63% | 439 | 2,861,000 | 20,241,415 |
| 2017-01-25 | 7.14 | 7.135 | 7.19 | 7.1 | +0.63% | 355 | 2,116,000 | 15,123,395 |
| 2017-01-24 | 7.1 | 7.09 | 7.25 | 7.085 | +0.21% | 631 | 4,191,000 | 30,050,945 |
| 2017-01-23 | 7.08 | 7.075 | 7.1 | 7.02 | +0.35% | 240 | 2,852,000 | 20,202,130 |
| 2017-01-20 | 7.155 | 7.05 | 7.195 | 7 | -0.77% | 228 | 2,130,000 | 15,035,975 |
| 2017-01-19 | 7 | 7.105 | 7.15 | 6.97 | +1.57% | 282 | 2,641,000 | 18,569,305 |
| 2017-01-18 | 6.975 | 6.995 | 7.05 | 6.895 | +0.50% | 323 | 1,246,000 | 8,666,070 |
| 2017-01-17 | 7.085 | 6.96 | 7.09 | 6.915 | -1.76% | 354 | 1,890,000 | 13,201,185 |
| 2017-01-16 | 7.045 | 7.085 | 7.145 | 6.955 | +1.07% | 343 | 2,883,000 | 20,300,980 |
| 2017-01-13 | 7.105 | 7.01 | 7.105 | 6.945 | +0.43% | 448 | 2,180,000 | 15,270,055 |
| 2017-01-12 | 6.875 | 6.98 | 7.3 | 6.805 | +3.41% | 1128 | 5,276,000 | 37,057,420 |
| 2017-01-11 | 6.575 | 6.75 | 6.8 | 6.575 | +2.35% | 608 | 4,298,000 | 28,822,835 |
| 2017-01-10 | 6.55 | 6.595 | 6.61 | 6.55 | +0.61% | 190 | 1,160,000 | 7,643,235 |
| 2017-01-09 | 6.56 | 6.555 | 6.635 | 6.495 | 0.00% | 316 | 2,514,000 | 16,486,070 |
| 2017-01-06 | 6.58 | 6.555 | 6.58 | 6.535 | +0.38% | 122 | 763,000 | 4,999,085 |
| 2017-01-05 | 6.55 | 6.53 | 6.59 | 6.51 | 0.00% | 195 | 1,523,000 | 9,974,305 |
| 2017-01-04 | 6.55 | 6.53 | 6.56 | 6.525 | -0.15% | 123 | 462,000 | 3,023,575 |
| 2017-01-03 | 6.59 | 6.54 | 6.6 | 6.505 | 0.00% | 337 | 2,940,000 | 19,232,940 |