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) |
|---|---|---|---|---|---|---|---|---|
| 2018-12-29 | 6.855 | 6.85 | 6.9 | 6.825 | -0.07% | 139 | 532,000 | 3,655,040 |
| 2018-12-28 | 6.85 | 6.855 | 6.95 | 6.85 | +0.07% | 139 | 564,000 | 3,883,940 |
| 2018-12-27 | 6.95 | 6.85 | 6.965 | 6.85 | -0.44% | 134 | 441,000 | 3,037,715 |
| 2018-12-26 | 6.75 | 6.88 | 6.99 | 6.71 | +1.78% | 422 | 2,336,000 | 16,068,770 |
| 2018-12-25 | 6.665 | 6.76 | 6.77 | 6.56 | +1.35% | 412 | 1,856,000 | 12,385,485 |
| 2018-12-24 | 6.55 | 6.67 | 6.685 | 6.51 | +2.14% | 262 | 824,000 | 5,442,510 |
| 2018-12-21 | 6.57 | 6.53 | 6.695 | 6.515 | -2.17% | 445 | 2,257,000 | 14,829,325 |
| 2018-12-20 | 6.565 | 6.675 | 6.68 | 6.565 | +0.60% | 144 | 639,000 | 4,231,475 |
| 2018-12-19 | 6.62 | 6.635 | 6.65 | 6.58 | +0.08% | 114 | 600,000 | 3,974,745 |
| 2018-12-18 | 6.65 | 6.63 | 6.65 | 6.49 | -0.38% | 311 | 1,665,000 | 10,958,400 |
| 2018-12-17 | 6.63 | 6.655 | 6.67 | 6.605 | +0.53% | 76 | 314,000 | 2,087,685 |
| 2018-12-14 | 6.68 | 6.62 | 6.69 | 6.595 | -0.75% | 167 | 1,007,000 | 6,676,535 |
| 2018-12-13 | 6.645 | 6.67 | 6.695 | 6.645 | +0.23% | 87 | 433,000 | 2,883,595 |
| 2018-12-12 | 6.66 | 6.655 | 6.68 | 6.63 | -0.08% | 88 | 390,000 | 2,598,150 |
| 2018-12-11 | 6.695 | 6.66 | 6.695 | 6.65 | -0.45% | 113 | 389,000 | 2,595,485 |
| 2018-12-10 | 6.695 | 6.69 | 6.73 | 6.69 | -0.37% | 121 | 382,000 | 2,560,920 |
| 2018-12-07 | 6.71 | 6.715 | 6.755 | 6.675 | -0.30% | 199 | 760,000 | 5,093,720 |
| 2018-12-06 | 6.795 | 6.735 | 6.825 | 6.72 | -0.81% | 235 | 885,000 | 5,979,600 |
| 2018-12-05 | 6.815 | 6.79 | 6.85 | 6.785 | -0.51% | 118 | 483,000 | 3,287,215 |
| 2018-12-04 | 6.89 | 6.825 | 6.89 | 6.79 | -0.36% | 116 | 546,000 | 3,732,925 |
| 2018-12-03 | 6.875 | 6.85 | 6.935 | 6.835 | +0.29% | 273 | 1,172,000 | 8,053,030 |
| 2018-11-30 | 6.835 | 6.83 | 6.84 | 6.725 | -0.22% | 223 | 979,000 | 6,636,265 |
| 2018-11-29 | 6.855 | 6.845 | 6.94 | 6.8 | -0.80% | 468 | 2,113,000 | 14,478,515 |
| 2018-11-28 | 6.865 | 6.9 | 6.97 | 6.755 | +0.66% | 276 | 1,212,000 | 8,320,305 |
| 2018-11-27 | 6.76 | 6.855 | 6.855 | 6.735 | +1.71% | 179 | 863,000 | 5,882,255 |
| 2018-11-26 | 6.825 | 6.74 | 6.825 | 6.575 | -1.61% | 265 | 730,000 | 4,904,280 |
| 2018-11-23 | 6.91 | 6.85 | 6.94 | 6.83 | -1.44% | 249 | 1,690,000 | 11,624,680 |
| 2018-11-22 | 6.99 | 6.95 | 6.995 | 6.935 | +0.14% | 285 | 2,679,000 | 18,664,365 |
| 2018-11-21 | 6.815 | 6.94 | 6.96 | 6.81 | +1.98% | 167 | 1,593,000 | 11,038,165 |
| 2018-11-20 | 6.975 | 6.805 | 7.03 | 6.745 | -2.51% | 691 | 5,709,000 | 39,212,195 |
| 2018-11-19 | 6.98 | 6.98 | 6.995 | 6.9 | -0.29% | 282 | 1,097,000 | 7,628,125 |
| 2018-11-16 | 7.01 | 7 | 7.27 | 6.915 | +0.72% | 732 | 3,614,000 | 25,348,870 |
| 2018-11-15 | 6.71 | 6.95 | 6.97 | 6.705 | +3.65% | 823 | 4,358,000 | 30,027,915 |
| 2018-11-14 | 6.65 | 6.705 | 6.745 | 6.6 | +1.51% | 225 | 1,654,000 | 11,086,165 |
| 2018-11-13 | 6.65 | 6.605 | 6.69 | 6.595 | -0.08% | 206 | 1,072,000 | 7,110,820 |
| 2018-11-12 | 6.72 | 6.61 | 6.72 | 6.555 | -0.15% | 222 | 808,000 | 5,331,045 |
| 2018-11-09 | 6.695 | 6.62 | 6.695 | 6.55 | -0.23% | 319 | 1,807,000 | 11,969,170 |
| 2018-11-08 | 6.525 | 6.635 | 6.73 | 6.465 | +1.69% | 442 | 2,134,000 | 14,132,310 |
| 2018-11-07 | 6.315 | 6.525 | 6.665 | 6.3 | +3.33% | 992 | 4,805,000 | 31,412,325 |
| 2018-11-06 | 6.185 | 6.315 | 6.315 | 6.165 | +2.10% | 288 | 842,000 | 5,272,075 |
| 2018-11-02 | 6.16 | 6.185 | 6.24 | 6.13 | +0.57% | 227 | 784,000 | 4,829,580 |
| 2018-11-01 | 6.15 | 6.15 | 6.15 | 6.105 | +0.24% | 153 | 548,000 | 3,358,840 |
| 2018-10-31 | 6.205 | 6.135 | 6.29 | 6.12 | -0.57% | 360 | 1,767,000 | 10,900,600 |
| 2018-10-30 | 6.2 | 6.17 | 6.235 | 6.11 | -0.32% | 205 | 972,000 | 5,999,215 |
| 2018-10-29 | 6.155 | 6.19 | 6.2 | 6.12 | +0.65% | 211 | 732,000 | 4,512,620 |
| 2018-10-26 | 6.195 | 6.15 | 6.22 | 6.135 | -0.89% | 271 | 1,106,000 | 6,843,410 |
| 2018-10-25 | 6.165 | 6.205 | 6.215 | 6.125 | +0.16% | 202 | 880,000 | 5,427,900 |
| 2018-10-24 | 6.245 | 6.195 | 6.265 | 6.135 | +0.24% | 280 | 747,000 | 4,628,375 |
| 2018-10-23 | 6.3 | 6.18 | 6.305 | 6.16 | -2.14% | 254 | 1,153,000 | 7,138,890 |
| 2018-10-22 | 6.31 | 6.315 | 6.34 | 6.205 | +0.48% | 404 | 1,332,000 | 8,373,690 |
| 2018-10-19 | 6.425 | 6.285 | 6.425 | 6.26 | -2.10% | 443 | 1,215,000 | 7,666,645 |
| 2018-10-18 | 6.5 | 6.42 | 6.505 | 6.39 | -2.36% | 380 | 839,000 | 5,402,510 |
| 2018-10-17 | 6.545 | 6.575 | 6.6 | 6.475 | +1.15% | 389 | 1,310,000 | 8,554,940 |
| 2018-10-16 | 6.555 | 6.5 | 6.57 | 6.5 | 0.00% | 666 | 3,839,000 | 25,119,000 |
| 2018-10-15 | 6.53 | 6.5 | 6.595 | 6.45 | +1.01% | 351 | 1,023,000 | 6,658,305 |
| 2018-10-12 | 6.36 | 6.435 | 6.605 | 6.36 | +2.06% | 566 | 1,908,000 | 12,366,395 |
| 2018-10-11 | 6.49 | 6.305 | 6.555 | 6.305 | -3.81% | 1900 | 8,694,000 | 55,952,545 |
| 2018-10-10 | 6.915 | 6.555 | 6.915 | 6.55 | -3.89% | 1182 | 4,735,000 | 31,428,275 |
| 2018-10-09 | 7.1 | 6.82 | 7.225 | 6.82 | +5.65% | 3092 | 20,085,000 | 140,654,425 |
| 2018-10-08 | 6.52 | 6.455 | 6.54 | 6.385 | -7.65% | 929 | 4,134,000 | 26,675,275 |
| 2018-10-05 | 6.995 | 6.99 | 7.02 | 6.9 | -0.07% | 1066 | 4,120,000 | 28,683,050 |
| 2018-10-04 | 7.025 | 6.995 | 7.035 | 6.945 | -0.14% | 632 | 3,027,000 | 21,185,965 |
| 2018-10-03 | 6.965 | 7.005 | 7.09 | 6.95 | +0.65% | 975 | 3,303,000 | 23,186,075 |
| 2018-10-02 | 6.93 | 6.96 | 7.05 | 6.93 | +0.43% | 1072 | 3,128,000 | 21,861,270 |
| 2018-10-01 | 6.805 | 6.93 | 7.055 | 6.805 | +1.32% | 920 | 3,295,000 | 22,963,695 |
| 2018-09-28 | 6.785 | 6.84 | 6.9 | 6.755 | +1.03% | 1189 | 3,785,000 | 25,810,220 |
| 2018-09-27 | 6.84 | 6.77 | 6.89 | 6.705 | -0.95% | 1457 | 5,324,000 | 36,040,090 |
| 2018-09-26 | 6.98 | 6.835 | 6.98 | 6.805 | -1.94% | 1468 | 4,016,000 | 27,561,460 |
| 2018-09-25 | 7.05 | 6.97 | 7.055 | 6.935 | -0.07% | 584 | 1,345,000 | 9,404,105 |
| 2018-09-24 | 7.095 | 6.975 | 7.145 | 6.96 | -2.58% | 539 | 2,022,000 | 14,256,410 |
| 2018-09-21 | 7.095 | 7.16 | 7.16 | 6.83 | +0.99% | 1183 | 8,843,000 | 62,571,935 |
| 2018-09-20 | 7 | 7.09 | 7.165 | 7 | +1.29% | 437 | 1,898,000 | 13,479,845 |
| 2018-09-19 | 6.825 | 7 | 7 | 6.755 | +3.24% | 485 | 2,410,000 | 16,648,680 |
| 2018-09-18 | 6.8 | 6.78 | 6.82 | 6.72 | +0.52% | 268 | 919,000 | 6,229,160 |
| 2018-09-17 | 6.81 | 6.745 | 6.83 | 6.705 | +0.30% | 247 | 846,000 | 5,695,800 |
| 2018-09-14 | 6.765 | 6.725 | 6.78 | 6.695 | -0.96% | 256 | 912,000 | 6,124,905 |
| 2018-09-13 | 6.755 | 6.79 | 6.795 | 6.725 | +0.67% | 189 | 726,000 | 4,902,105 |
| 2018-09-12 | 6.74 | 6.745 | 6.845 | 6.68 | +0.30% | 335 | 4,468,000 | 30,283,380 |
| 2018-09-11 | 6.8 | 6.725 | 6.82 | 6.71 | -0.66% | 309 | 1,419,000 | 9,608,610 |
| 2018-09-10 | 6.67 | 6.77 | 6.83 | 6.67 | +1.04% | 459 | 1,610,000 | 10,908,320 |
| 2018-09-07 | 6.445 | 6.7 | 6.72 | 6.445 | +3.55% | 383 | 2,511,000 | 16,708,090 |
| 2018-09-06 | 6.775 | 6.47 | 6.775 | 6.35 | -3.72% | 436 | 4,219,000 | 27,485,905 |
| 2018-09-05 | 6.545 | 6.72 | 6.78 | 6.545 | +2.44% | 429 | 3,093,000 | 20,681,855 |
| 2018-09-04 | 6.33 | 6.56 | 6.635 | 6.33 | +3.23% | 441 | 2,898,000 | 18,814,320 |
| 2018-09-03 | 6.23 | 6.355 | 6.445 | 6.23 | +2.09% | 211 | 790,000 | 5,030,210 |
| 2018-08-31 | 6.175 | 6.225 | 6.225 | 6.175 | +0.40% | 66 | 342,000 | 2,120,995 |
| 2018-08-30 | 6.285 | 6.2 | 6.44 | 6.2 | -0.56% | 239 | 1,562,000 | 9,828,455 |
| 2018-08-29 | 6.24 | 6.235 | 6.29 | 6.205 | -1.03% | 79 | 284,000 | 1,773,735 |
| 2018-08-28 | 6.295 | 6.3 | 6.405 | 6.28 | 0.00% | 91 | 379,000 | 2,395,165 |
| 2018-08-27 | 6.26 | 6.3 | 6.325 | 6.255 | +1.12% | 85 | 573,000 | 3,613,750 |
| 2018-08-24 | 6.225 | 6.23 | 6.45 | 6.125 | +0.24% | 256 | 814,000 | 5,102,030 |
| 2018-08-23 | 6.31 | 6.215 | 6.31 | 6.215 | -1.11% | 74 | 191,000 | 1,198,070 |
| 2018-08-22 | 6.295 | 6.285 | 6.39 | 6.26 | +0.40% | 156 | 1,037,000 | 6,547,270 |
| 2018-08-21 | 6.205 | 6.26 | 6.315 | 6.205 | +0.89% | 157 | 1,368,000 | 8,583,320 |
| 2018-08-20 | 6.02 | 6.205 | 6.275 | 5.98 | +3.50% | 427 | 1,754,000 | 10,790,820 |
| 2018-08-17 | 6.34 | 5.995 | 6.355 | 5.995 | -5.07% | 380 | 1,525,000 | 9,303,410 |
| 2018-08-16 | 6.27 | 6.315 | 6.34 | 6.14 | +1.53% | 321 | 6,352,000 | 39,968,995 |
| 2018-08-15 | 6.26 | 6.22 | 6.3 | 6.2 | -0.80% | 134 | 827,000 | 5,185,785 |
| 2018-08-14 | 6.355 | 6.27 | 6.375 | 6.23 | -1.10% | 346 | 1,328,000 | 8,357,725 |
| 2018-08-13 | 6.375 | 6.34 | 6.4 | 6.29 | 0.00% | 1281 | 2,860,000 | 18,082,355 |
| 2018-08-10 | 6.405 | 6.34 | 6.405 | 6.32 | -1.32% | 171 | 814,000 | 5,170,495 |
| 2018-08-09 | 6.455 | 6.425 | 6.46 | 6.325 | -0.77% | 331 | 1,401,000 | 8,975,260 |
| 2018-08-08 | 6.51 | 6.475 | 6.61 | 6.455 | -1.15% | 287 | 3,989,000 | 26,272,710 |
| 2018-08-07 | 6.465 | 6.55 | 6.675 | 6.465 | +0.54% | 416 | 3,177,000 | 20,817,710 |
| 2018-08-06 | 6.41 | 6.515 | 6.52 | 6.39 | +1.72% | 140 | 1,118,000 | 7,221,835 |
| 2018-08-03 | 6.41 | 6.405 | 6.44 | 6.37 | -0.23% | 111 | 615,000 | 3,939,820 |
| 2018-08-02 | 6.425 | 6.42 | 6.455 | 6.365 | -0.70% | 196 | 984,000 | 6,305,705 |
| 2018-08-01 | 6.405 | 6.465 | 6.47 | 6.37 | +1.02% | 116 | 318,000 | 2,038,315 |
| 2018-07-31 | 6.44 | 6.4 | 6.48 | 6.37 | -0.62% | 143 | 535,000 | 3,431,080 |
| 2018-07-30 | 6.5 | 6.44 | 6.5 | 6.43 | -0.77% | 116 | 464,000 | 2,993,750 |
| 2018-07-27 | 6.48 | 6.49 | 6.5 | 6.405 | +0.31% | 171 | 739,000 | 4,780,245 |
| 2018-07-26 | 6.405 | 6.47 | 6.54 | 6.4 | +1.25% | 187 | 859,000 | 5,538,950 |
| 2018-07-25 | 6.435 | 6.39 | 6.495 | 6.325 | -0.31% | 163 | 843,000 | 5,404,645 |
| 2018-07-24 | 6.735 | 6.41 | 6.735 | 6.39 | -3.39% | 324 | 1,559,000 | 10,070,290 |
| 2018-07-23 | 6.5 | 6.635 | 6.7 | 6.48 | +3.51% | 547 | 3,752,000 | 24,776,410 |
| 2018-07-20 | 6.28 | 6.41 | 6.8 | 6.28 | +2.23% | 476 | 3,651,000 | 23,579,735 |
| 2018-07-19 | 6.345 | 6.27 | 6.45 | 6.27 | -1.88% | 111 | 468,000 | 2,974,890 |
| 2018-07-18 | 6.435 | 6.39 | 6.445 | 6.315 | -0.31% | 84 | 213,000 | 1,358,750 |
| 2018-07-17 | 6.38 | 6.41 | 6.43 | 6.34 | +0.39% | 36 | 159,000 | 1,015,980 |
| 2018-07-16 | 6.395 | 6.385 | 6.5 | 6.315 | +0.63% | 76 | 370,000 | 2,365,680 |
| 2018-07-13 | 6.445 | 6.345 | 6.445 | 6.345 | -0.94% | 76 | 207,000 | 1,321,395 |
| 2018-07-12 | 6.42 | 6.405 | 6.46 | 6.35 | 0.00% | 39 | 112,000 | 716,860 |
| 2018-07-11 | 6.395 | 6.405 | 6.405 | 6.345 | +0.47% | 36 | 67,000 | 428,175 |
| 2018-07-10 | 6.5 | 6.375 | 6.505 | 6.33 | -1.92% | 239 | 1,725,000 | 11,057,230 |
| 2018-07-09 | 6.54 | 6.5 | 6.6 | 6.38 | +0.08% | 175 | 1,468,000 | 9,591,840 |
| 2018-07-06 | 6.605 | 6.495 | 6.605 | 6.465 | -1.59% | 107 | 320,000 | 2,086,690 |
| 2018-07-05 | 6.6 | 6.6 | 6.625 | 6.51 | +0.46% | 77 | 200,000 | 1,313,280 |
| 2018-07-04 | 6.63 | 6.57 | 6.67 | 6.535 | -0.45% | 72 | 371,000 | 2,453,755 |
| 2018-07-03 | 6.52 | 6.6 | 6.65 | 6.505 | +1.77% | 114 | 631,000 | 4,168,015 |
| 2018-07-02 | 6.6 | 6.485 | 6.66 | 6.455 | -0.23% | 228 | 1,029,000 | 6,767,510 |
| 2018-06-29 | 6.225 | 6.5 | 6.7 | 6.215 | +4.84% | 295 | 2,645,000 | 17,201,025 |
| 2018-06-28 | 6.3 | 6.2 | 6.3 | 6.17 | -2.05% | 196 | 725,000 | 4,513,200 |
| 2018-06-27 | 6.255 | 6.33 | 6.4 | 6.255 | +0.08% | 92 | 346,000 | 2,196,855 |
| 2018-06-26 | 6.385 | 6.325 | 6.385 | 6.225 | +0.24% | 82 | 245,000 | 1,539,155 |
| 2018-06-25 | 6.4 | 6.31 | 6.45 | 6.3 | -0.71% | 71 | 235,000 | 1,490,525 |
| 2018-06-22 | 6.35 | 6.355 | 6.425 | 6.305 | +0.24% | 48 | 236,000 | 1,507,470 |
| 2018-06-21 | 6.335 | 6.34 | 6.445 | 6.215 | +0.71% | 108 | 322,000 | 2,032,330 |
| 2018-06-20 | 6.37 | 6.295 | 6.425 | 6.29 | -1.10% | 163 | 524,000 | 3,322,100 |
| 2018-06-19 | 6.535 | 6.365 | 6.535 | 6.26 | -2.08% | 160 | 543,000 | 3,470,165 |
| 2018-06-18 | 6.55 | 6.5 | 6.65 | 6.485 | -1.52% | 157 | 707,000 | 4,657,255 |
| 2018-06-15 | 6.405 | 6.6 | 6.65 | 6.405 | +3.69% | 121 | 457,000 | 2,999,940 |
| 2018-06-14 | 6.455 | 6.365 | 6.485 | 6.355 | -1.55% | 80 | 212,000 | 1,361,690 |
| 2018-06-13 | 6.5 | 6.465 | 6.525 | 6.4 | -1.07% | 363 | 1,551,000 | 10,031,380 |
| 2018-06-11 | 6.44 | 6.535 | 6.54 | 6.39 | +2.03% | 66 | 170,000 | 1,100,605 |
| 2018-06-09 | 6.43 | 6.405 | 6.54 | 6.255 | -1.46% | 234 | 497,000 | 3,186,420 |
| 2018-06-08 | 6.51 | 6.5 | 6.525 | 6.47 | 0.00% | 109 | 655,000 | 4,253,625 |
| 2018-06-07 | 6.555 | 6.5 | 6.61 | 6.435 | -1.52% | 218 | 845,000 | 5,490,905 |
| 2018-06-06 | 6.615 | 6.6 | 6.74 | 6.52 | -0.38% | 229 | 921,000 | 6,084,950 |
| 2018-06-05 | 6.51 | 6.625 | 6.69 | 6.505 | +2.16% | 185 | 796,000 | 5,249,030 |
| 2018-06-04 | 6.695 | 6.485 | 6.695 | 6.465 | -3.28% | 499 | 2,195,000 | 14,307,995 |
| 2018-06-01 | 6.76 | 6.705 | 6.865 | 6.705 | -0.59% | 114 | 464,000 | 3,144,360 |
| 2018-05-31 | 6.74 | 6.745 | 6.77 | 6.725 | +0.52% | 84 | 443,000 | 2,988,680 |
| 2018-05-30 | 6.72 | 6.71 | 6.75 | 6.665 | +0.22% | 66 | 261,000 | 1,754,825 |
| 2018-05-29 | 6.7 | 6.695 | 6.75 | 6.65 | -0.67% | 93 | 1,272,000 | 8,517,530 |
| 2018-05-28 | 6.74 | 6.74 | 6.755 | 6.605 | -0.44% | 100 | 364,000 | 2,448,000 |
| 2018-05-25 | 6.92 | 6.77 | 6.92 | 6.61 | -1.53% | 344 | 1,271,000 | 8,572,880 |
| 2018-05-24 | 7 | 6.875 | 7 | 6.81 | -0.79% | 84 | 295,000 | 2,032,585 |
| 2018-05-23 | 6.9 | 6.93 | 7 | 6.855 | +0.43% | 96 | 315,000 | 2,182,185 |
| 2018-05-22 | 7.075 | 6.9 | 7.08 | 6.885 | -1.57% | 154 | 505,000 | 3,516,405 |
| 2018-05-21 | 7.085 | 7.01 | 7.15 | 7.01 | -0.92% | 80 | 345,000 | 2,430,890 |
| 2018-05-18 | 7.06 | 7.075 | 7.09 | 7.01 | +0.35% | 131 | 345,000 | 2,431,790 |
| 2018-05-17 | 7.115 | 7.05 | 7.15 | 7.03 | -0.84% | 156 | 787,000 | 5,572,865 |
| 2018-05-16 | 7.13 | 7.11 | 7.2 | 7.1 | +0.14% | 82 | 321,000 | 2,289,170 |
| 2018-05-15 | 7.245 | 7.1 | 7.245 | 7.085 | -0.42% | 106 | 323,000 | 2,297,305 |
| 2018-05-14 | 7.155 | 7.13 | 7.195 | 7.065 | -0.28% | 82 | 294,000 | 2,094,580 |
| 2018-05-11 | 7.14 | 7.15 | 7.165 | 7.07 | +1.20% | 77 | 464,000 | 3,306,275 |
| 2018-05-10 | 7.11 | 7.065 | 7.21 | 7.065 | -0.63% | 69 | 242,000 | 1,719,750 |
| 2018-05-08 | 7.245 | 7.11 | 7.265 | 7.1 | -0.97% | 84 | 243,000 | 1,744,060 |
| 2018-05-07 | 7.1 | 7.18 | 7.23 | 7.1 | +0.49% | 41 | 71,000 | 510,505 |
| 2018-05-04 | 7.115 | 7.145 | 7.145 | 7.1 | +1.06% | 28 | 72,000 | 512,175 |
| 2018-05-03 | 7.105 | 7.07 | 7.13 | 7.07 | -0.35% | 72 | 299,000 | 2,120,770 |
| 2018-05-02 | 7.205 | 7.095 | 7.265 | 7.05 | -0.91% | 92 | 295,000 | 2,111,570 |
| 2018-04-30 | 7.135 | 7.16 | 7.175 | 7.12 | +0.14% | 22 | 67,000 | 478,680 |
| 2018-04-28 | 7.11 | 7.15 | 7.2 | 7.065 | +0.07% | 39 | 93,000 | 665,225 |
| 2018-04-27 | 7.22 | 7.145 | 7.23 | 7.025 | -0.97% | 228 | 451,000 | 3,212,955 |
| 2018-04-26 | 7.27 | 7.215 | 7.285 | 7.175 | -0.07% | 73 | 199,000 | 1,436,745 |
| 2018-04-25 | 7.315 | 7.22 | 7.365 | 7.2 | -0.62% | 149 | 372,000 | 2,698,270 |
| 2018-04-24 | 7.315 | 7.265 | 7.37 | 7.22 | +0.21% | 94 | 253,000 | 1,851,570 |
| 2018-04-23 | 7.165 | 7.25 | 7.45 | 7.15 | +1.90% | 132 | 413,000 | 3,017,515 |
| 2018-04-20 | 7.325 | 7.115 | 7.48 | 7.075 | -2.60% | 132 | 288,000 | 2,073,400 |
| 2018-04-19 | 7.55 | 7.305 | 7.555 | 7.305 | 0.00% | 113 | 303,000 | 2,240,445 |
| 2018-04-18 | 7.03 | 7.305 | 7.59 | 6.995 | +4.36% | 570 | 1,936,000 | 14,104,200 |
| 2018-04-17 | 7.095 | 7 | 7.15 | 6.95 | +0.29% | 242 | 466,000 | 3,277,295 |
| 2018-04-16 | 7.015 | 6.98 | 7.07 | 6.91 | -0.50% | 119 | 570,000 | 3,985,250 |
| 2018-04-13 | 6.94 | 7.015 | 7.02 | 6.9 | +0.65% | 97 | 197,000 | 1,370,900 |
| 2018-04-12 | 6.845 | 6.97 | 6.985 | 6.835 | +2.42% | 906 | 1,725,000 | 11,992,195 |
| 2018-04-11 | 7.03 | 6.805 | 7.085 | 6.715 | -3.20% | 807 | 3,074,000 | 21,063,040 |
| 2018-04-10 | 7.02 | 7.03 | 7.19 | 6.905 | -0.92% | 358 | 1,005,000 | 7,050,775 |
| 2018-04-09 | 7.52 | 7.095 | 7.52 | 6.855 | -6.64% | 1079 | 2,802,000 | 20,071,260 |
| 2018-04-06 | 7.55 | 7.6 | 7.625 | 7.045 | 0.00% | 268 | 1,235,000 | 9,288,775 |
| 2018-04-05 | 7.55 | 7.6 | 7.635 | 7.49 | +0.40% | 287 | 1,422,000 | 10,739,740 |
| 2018-04-04 | 7.545 | 7.57 | 7.575 | 7.405 | +0.80% | 168 | 452,000 | 3,402,590 |
| 2018-04-03 | 7.64 | 7.51 | 7.695 | 7.47 | -1.70% | 256 | 953,000 | 7,176,095 |
| 2018-04-02 | 7.55 | 7.64 | 7.775 | 7.26 | -1.61% | 782 | 3,992,000 | 30,244,270 |
| 2018-03-30 | 7.94 | 7.765 | 7.94 | 7.765 | -2.33% | 61 | 575,000 | 4,522,810 |
| 2018-03-29 | 7.86 | 7.95 | 7.965 | 7.86 | +0.51% | 161 | 1,017,000 | 8,044,920 |
| 2018-03-28 | 7.84 | 7.91 | 7.91 | 7.795 | +0.32% | 123 | 349,000 | 2,743,015 |
| 2018-03-27 | 7.785 | 7.885 | 7.885 | 7.77 | +1.09% | 104 | 271,000 | 2,126,600 |
| 2018-03-26 | 7.795 | 7.8 | 7.825 | 7.725 | +0.13% | 62 | 138,000 | 1,072,425 |
| 2018-03-23 | 7.7 | 7.79 | 7.82 | 7.68 | -1.33% | 308 | 1,035,000 | 8,007,695 |
| 2018-03-22 | 7.895 | 7.895 | 8 | 7.805 | +0.13% | 440 | 1,130,000 | 8,897,290 |
| 2018-03-21 | 7.855 | 7.885 | 7.9 | 7.825 | +0.25% | 88 | 270,000 | 2,122,910 |
| 2018-03-20 | 7.85 | 7.865 | 7.935 | 7.71 | -0.13% | 126 | 458,000 | 3,586,920 |
| 2018-03-19 | 7.77 | 7.875 | 7.89 | 7.655 | +2.54% | 284 | 1,925,000 | 14,907,110 |
| 2018-03-16 | 7.875 | 7.68 | 7.97 | 7.68 | -2.72% | 539 | 11,052,000 | 85,064,065 |
| 2018-03-15 | 7.905 | 7.895 | 7.995 | 7.835 | +0.83% | 138 | 363,000 | 2,865,515 |
| 2018-03-14 | 8.09 | 7.83 | 8.09 | 7.83 | -2.06% | 144 | 388,000 | 3,088,590 |
| 2018-03-13 | 7.955 | 7.995 | 8.145 | 7.955 | +0.06% | 233 | 720,000 | 5,808,835 |
| 2018-03-12 | 7.945 | 7.99 | 8 | 7.875 | +1.78% | 169 | 424,000 | 3,375,220 |
| 2018-03-09 | 7.8 | 7.85 | 7.86 | 7.745 | +0.38% | 178 | 375,000 | 2,921,870 |
| 2018-03-07 | 8.02 | 7.82 | 8.06 | 7.725 | -2.86% | 492 | 1,642,000 | 12,897,370 |
| 2018-03-06 | 8.05 | 8.05 | 8.14 | 8 | +0.12% | 170 | 406,000 | 3,268,870 |
| 2018-03-05 | 8.05 | 8.04 | 8.155 | 8 | +0.12% | 208 | 542,000 | 4,372,020 |
| 2018-03-02 | 8.17 | 8.03 | 8.195 | 8 | -1.83% | 226 | 687,000 | 5,567,690 |
| 2018-03-01 | 8.2 | 8.18 | 8.25 | 8.17 | -0.79% | 151 | 588,000 | 4,822,325 |
| 2018-02-28 | 8.255 | 8.245 | 8.255 | 8.185 | +0.55% | 86 | 282,000 | 2,315,435 |
| 2018-02-27 | 8.26 | 8.2 | 8.3 | 8.2 | -0.85% | 145 | 586,000 | 4,832,925 |
| 2018-02-26 | 8.4 | 8.27 | 8.415 | 8.205 | -1.55% | 319 | 1,226,000 | 10,187,170 |
| 2018-02-22 | 8.485 | 8.4 | 8.855 | 8.185 | -1.29% | 843 | 5,963,000 | 50,481,490 |
| 2018-02-21 | 8.495 | 8.51 | 8.6 | 8.325 | 0.00% | 372 | 2,014,000 | 17,094,910 |
| 2018-02-20 | 8.19 | 8.51 | 8.61 | 8.17 | +3.47% | 332 | 2,449,000 | 20,677,130 |
| 2018-02-19 | 8.135 | 8.225 | 8.255 | 8.135 | +0.55% | 53 | 104,000 | 854,060 |
| 2018-02-16 | 8.055 | 8.18 | 8.3 | 8.055 | -1.39% | 49 | 100,000 | 823,780 |
| 2018-02-15 | 8.285 | 8.295 | 8.3 | 8.21 | +0.30% | 68 | 206,000 | 1,702,935 |
| 2018-02-14 | 8.21 | 8.27 | 8.28 | 8.1 | -0.30% | 103 | 412,000 | 3,364,600 |
| 2018-02-13 | 8.345 | 8.295 | 8.36 | 8.28 | +0.12% | 78 | 282,000 | 2,346,540 |
| 2018-02-12 | 8.1 | 8.285 | 8.29 | 8.055 | +2.86% | 169 | 573,000 | 4,668,560 |
| 2018-02-09 | 8.11 | 8.055 | 8.11 | 7.95 | -1.59% | 287 | 818,000 | 6,560,685 |
| 2018-02-08 | 8.24 | 8.185 | 8.32 | 8.1 | -0.73% | 73 | 193,000 | 1,578,660 |
| 2018-02-07 | 8.27 | 8.245 | 8.39 | 8.155 | 0.00% | 122 | 291,000 | 2,406,280 |
| 2018-02-06 | 8.28 | 8.245 | 8.385 | 8.05 | -0.66% | 324 | 964,000 | 7,899,670 |
| 2018-02-05 | 8.29 | 8.3 | 8.48 | 8.255 | -0.78% | 151 | 845,000 | 7,071,955 |
| 2018-02-02 | 8.505 | 8.365 | 8.55 | 8.29 | -1.59% | 166 | 409,000 | 3,429,610 |
| 2018-02-01 | 8.725 | 8.5 | 8.725 | 8.5 | -2.80% | 335 | 1,327,000 | 11,361,335 |
| 2018-01-31 | 8.515 | 8.745 | 8.745 | 8.32 | +2.64% | 293 | 1,560,000 | 13,432,310 |
| 2018-01-30 | 8.7 | 8.52 | 8.73 | 8.48 | -2.07% | 118 | 686,000 | 5,888,960 |
| 2018-01-29 | 8.92 | 8.7 | 8.95 | 8.42 | -2.58% | 1820 | 9,174,000 | 79,589,050 |
| 2018-01-26 | 8.655 | 8.93 | 8.99 | 8.655 | +1.19% | 284 | 1,187,000 | 10,581,825 |
| 2018-01-25 | 8.565 | 8.825 | 8.865 | 8.565 | +2.08% | 741 | 1,091,000 | 9,481,555 |
| 2018-01-24 | 8.6 | 8.645 | 8.745 | 8.585 | -0.29% | 179 | 1,348,000 | 11,652,890 |
| 2018-01-23 | 8.69 | 8.67 | 8.69 | 8.385 | -0.29% | 234 | 1,508,000 | 12,887,545 |
| 2018-01-22 | 8.505 | 8.695 | 8.955 | 8.505 | +2.11% | 204 | 1,101,000 | 9,540,575 |
| 2018-01-19 | 8.595 | 8.515 | 8.595 | 8.49 | -0.76% | 108 | 379,000 | 3,233,480 |
| 2018-01-18 | 8.59 | 8.58 | 8.625 | 8.41 | +0.59% | 190 | 497,000 | 4,248,790 |
| 2018-01-17 | 8.22 | 8.53 | 8.6 | 8.215 | +2.83% | 351 | 1,216,000 | 10,281,785 |
| 2018-01-16 | 8.3 | 8.295 | 8.4 | 8.2 | -0.06% | 117 | 194,000 | 1,611,020 |
| 2018-01-15 | 8.295 | 8.3 | 8.35 | 8.23 | +0.06% | 185 | 517,000 | 4,296,935 |
| 2018-01-12 | 8.25 | 8.295 | 8.395 | 8.175 | -1.13% | 203 | 676,000 | 5,596,750 |
| 2018-01-11 | 8.14 | 8.39 | 8.4 | 8.135 | +2.01% | 506 | 1,683,000 | 13,974,760 |
| 2018-01-10 | 7.955 | 8.225 | 8.225 | 7.85 | +3.07% | 183 | 1,278,000 | 10,321,045 |
| 2018-01-09 | 7.965 | 7.98 | 8.04 | 7.88 | -0.13% | 117 | 308,000 | 2,453,510 |
| 2018-01-05 | 7.875 | 7.99 | 7.995 | 7.87 | +0.57% | 81 | 291,000 | 2,315,300 |
| 2018-01-04 | 7.995 | 7.945 | 8 | 7.915 | +0.63% | 78 | 192,000 | 1,525,915 |
| 2018-01-03 | 7.86 | 7.895 | 8 | 7.85 | 0.00% | 70 | 156,000 | 1,228,380 |