РЭСК (Рязанская энергетическая сбытовая компания)
RZSB
39 ₽ -0.36% ↓История котировок RZSB
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2017-12-29 | 3.23 | 3.23 | 3.23 | 3.23 | -0.31% | 1 | 1,000 | 3,230 |
| 2017-12-28 | 3.29 | 3.24 | 3.29 | 3.24 | 0.00% | 6 | 31,000 | 101,800 |
| 2017-12-27 | 3.27 | 3.24 | 3.27 | 3.24 | -0.31% | 5 | 74,000 | 239,830 |
| 2017-12-26 | 3.32 | 3.25 | 3.32 | 3.15 | -2.11% | 20 | 55,000 | 178,090 |
| 2017-12-25 | 3.45 | 3.32 | 3.45 | 3.28 | -2.92% | 28 | 67,000 | 227,300 |
| 2017-12-22 | 3.4 | 3.42 | 3.47 | 3.4 | -0.58% | 7 | 23,000 | 78,920 |
| 2017-12-21 | 3.2 | 3.44 | 3.49 | 3.2 | +5.20% | 48 | 121,000 | 406,920 |
| 2017-12-20 | 3.22 | 3.27 | 3.27 | 3.22 | +0.62% | 4 | 13,000 | 42,260 |
| 2017-12-19 | 3.26 | 3.25 | 3.26 | 3.22 | 0.00% | 9 | 13,000 | 42,180 |
| 2017-12-18 | 3.32 | 3.25 | 3.32 | 3.25 | -3.27% | 9 | 11,000 | 36,080 |
| 2017-12-15 | 3.32 | 3.36 | 3.36 | 3.32 | +1.82% | 5 | 7,000 | 23,460 |
| 2017-12-14 | 3.31 | 3.3 | 3.31 | 3.3 | -1.49% | 9 | 10,000 | 33,030 |
| 2017-12-13 | 3.31 | 3.35 | 3.61 | 3.28 | +2.76% | 30 | 44,000 | 146,760 |
| 2017-12-12 | 3.26 | 3.26 | 3.26 | 3.26 | -1.51% | 2 | 2,000 | 6,520 |
| 2017-12-11 | 3.22 | 3.31 | 3.31 | 3.22 | +1.85% | 10 | 23,000 | 75,600 |
| 2017-12-08 | 3.26 | 3.25 | 3.4 | 3.2 | 0.00% | 33 | 86,000 | 282,010 |
| 2017-12-07 | 3.1 | 3.25 | 3.28 | 3.1 | -0.61% | 4 | 4,000 | 12,870 |
| 2017-12-05 | 3.21 | 3.27 | 3.27 | 3.17 | +1.55% | 12 | 27,000 | 86,500 |
| 2017-12-04 | 3.26 | 3.22 | 3.26 | 3.22 | -2.42% | 21 | 93,000 | 299,860 |
| 2017-12-01 | 3.3 | 3.3 | 3.31 | 3.3 | -0.30% | 4 | 15,000 | 49,510 |
| 2017-11-30 | 3.31 | 3.31 | 3.31 | 3.31 | -0.30% | 1 | 1,000 | 3,310 |
| 2017-11-29 | 3.32 | 3.32 | 3.32 | 3.32 | +0.61% | 2 | 8,000 | 26,560 |
| 2017-11-28 | 3.41 | 3.3 | 3.41 | 3.3 | -3.23% | 15 | 65,000 | 217,800 |
| 2017-11-27 | 3.43 | 3.41 | 3.45 | 3.41 | -2.29% | 8 | 32,000 | 109,220 |
| 2017-11-24 | 3.49 | 3.49 | 3.5 | 3.44 | -0.29% | 8 | 13,000 | 45,080 |
| 2017-11-23 | 3.5 | 3.5 | 3.54 | 3.5 | 0.00% | 6 | 33,000 | 115,650 |
| 2017-11-22 | 3.5 | 3.5 | 3.5 | 3.48 | +0.57% | 8 | 40,000 | 139,930 |
| 2017-11-21 | 3.48 | 3.48 | 3.59 | 3.47 | -1.14% | 9 | 12,000 | 41,880 |
| 2017-11-20 | 3.53 | 3.52 | 3.58 | 3.52 | +0.28% | 10 | 33,000 | 116,790 |
| 2017-11-17 | 3.44 | 3.51 | 3.51 | 3.44 | -2.23% | 4 | 4,000 | 13,840 |
| 2017-11-16 | 3.49 | 3.59 | 3.59 | 3.44 | +2.28% | 10 | 34,000 | 119,260 |
| 2017-11-15 | 3.47 | 3.51 | 3.55 | 3.44 | -0.57% | 8 | 62,000 | 216,610 |
| 2017-11-14 | 3.52 | 3.53 | 3.55 | 3.44 | +2.92% | 33 | 314,000 | 1,101,990 |
| 2017-11-13 | 3.53 | 3.43 | 3.53 | 3.42 | -2.56% | 27 | 98,000 | 341,610 |
| 2017-11-10 | 3.51 | 3.52 | 4 | 3.51 | +0.57% | 131 | 293,000 | 1,087,280 |
| 2017-11-09 | 3.38 | 3.5 | 3.5 | 3.3 | +4.48% | 95 | 430,000 | 1,463,130 |
| 2017-11-08 | 3.12 | 3.35 | 3.44 | 3.12 | +5.02% | 54 | 189,000 | 622,550 |
| 2017-11-03 | 3.15 | 3.19 | 3.5 | 3.12 | -4.20% | 21 | 45,000 | 146,680 |
| 2017-11-02 | 3.3 | 3.33 | 3.4 | 3.23 | -1.19% | 37 | 109,000 | 361,150 |
| 2017-11-01 | 3.14 | 3.37 | 3.37 | 3.13 | +2.12% | 13 | 33,000 | 106,780 |
| 2017-10-31 | 3.3 | 3.3 | 3.43 | 3.12 | +3.77% | 27 | 159,000 | 517,890 |
| 2017-10-30 | 2.98 | 3.18 | 3.2 | 2.98 | +7.43% | 42 | 150,000 | 460,350 |
| 2017-10-27 | 3 | 2.96 | 3.05 | 2.9 | +2.07% | 23 | 113,000 | 336,170 |
| 2017-10-26 | 2.99 | 2.9 | 3 | 2.9 | -1.36% | 23 | 80,000 | 237,050 |
| 2017-10-25 | 2.91 | 2.94 | 3 | 2.8 | -2.00% | 10 | 34,000 | 97,690 |
| 2017-10-24 | 3.1 | 3 | 3.1 | 2.9 | -3.54% | 11 | 44,000 | 129,320 |
| 2017-10-23 | 2.99 | 3.11 | 3.11 | 2.99 | +4.01% | 20 | 44,000 | 133,730 |
| 2017-10-20 | 2.98 | 2.99 | 3 | 2.83 | +3.10% | 5 | 7,000 | 20,750 |
| 2017-10-18 | 3 | 2.9 | 3 | 2.9 | 0.00% | 5 | 14,000 | 41,110 |
| 2017-10-17 | 3 | 2.9 | 3.08 | 2.9 | -3.33% | 11 | 119,000 | 355,850 |
| 2017-10-16 | 2.85 | 3 | 3 | 2.83 | +4.17% | 14 | 49,000 | 140,840 |
| 2017-10-13 | 2.85 | 2.88 | 2.88 | 2.85 | +0.35% | 6 | 16,000 | 45,880 |
| 2017-10-12 | 2.8 | 2.87 | 2.87 | 2.8 | +2.50% | 9 | 20,000 | 56,700 |
| 2017-10-10 | 2.8 | 2.8 | 2.8 | 2.8 | -1.06% | 4 | 10,000 | 28,000 |
| 2017-10-06 | 2.8 | 2.83 | 2.83 | 2.77 | +1.07% | 3 | 3,000 | 8,400 |
| 2017-10-05 | 2.8 | 2.8 | 2.8 | 2.8 | -0.71% | 1 | 8,000 | 22,400 |
| 2017-10-04 | 2.81 | 2.82 | 2.82 | 2.81 | +0.71% | 3 | 9,000 | 25,310 |
| 2017-10-03 | 2.85 | 2.8 | 2.85 | 2.8 | -6.67% | 6 | 10,000 | 28,260 |
| 2017-09-29 | 3 | 3 | 3 | 3 | +4.17% | 1 | 1,000 | 3,000 |
| 2017-09-28 | 2.86 | 2.88 | 2.88 | 2.86 | -4.00% | 9 | 13,000 | 37,280 |
| 2017-09-26 | 2.86 | 3 | 3 | 2.86 | +10.29% | 23 | 46,000 | 136,700 |
| 2017-09-22 | 2.72 | 2.72 | 2.72 | 2.72 | -2.51% | 1 | 1,000 | 2,720 |
| 2017-09-21 | 2.82 | 2.79 | 2.82 | 2.79 | -0.71% | 5 | 11,000 | 30,810 |
| 2017-09-20 | 2.97 | 2.81 | 2.99 | 2.81 | -3.44% | 14 | 52,000 | 151,460 |
| 2017-09-19 | 2.91 | 2.91 | 2.91 | 2.91 | 0.00% | 1 | 3,000 | 8,730 |
| 2017-09-18 | 2.81 | 2.91 | 2.91 | 2.81 | -2.35% | 2 | 2,000 | 5,720 |
| 2017-09-14 | 2.7 | 2.98 | 2.98 | 2.69 | +9.16% | 27 | 55,000 | 155,720 |
| 2017-09-13 | 2.79 | 2.73 | 2.79 | 2.73 | 0.00% | 11 | 25,000 | 68,800 |
| 2017-09-12 | 2.85 | 2.73 | 2.9 | 2.73 | -2.50% | 20 | 45,000 | 125,620 |
| 2017-09-11 | 2.85 | 2.8 | 2.85 | 2.8 | -6.35% | 9 | 15,000 | 42,270 |
| 2017-09-08 | 2.99 | 2.99 | 2.99 | 2.99 | +1.70% | 1 | 1,000 | 2,990 |
| 2017-09-07 | 2.89 | 2.94 | 3.1 | 2.88 | +1.73% | 32 | 104,000 | 306,520 |
| 2017-09-06 | 2.75 | 2.89 | 2.89 | 2.75 | -7.37% | 4 | 7,000 | 19,640 |
| 2017-09-05 | 2.63 | 3.12 | 3.12 | 2.57 | +18.18% | 31 | 187,000 | 518,220 |
| 2017-09-04 | 2.62 | 2.64 | 2.67 | 2.62 | +1.54% | 3 | 8,000 | 21,080 |
| 2017-09-01 | 2.7 | 2.6 | 2.7 | 2.6 | -3.35% | 7 | 25,000 | 66,100 |
| 2017-08-31 | 2.7 | 2.69 | 2.77 | 2.69 | +2.67% | 11 | 43,000 | 117,700 |
| 2017-08-30 | 2.65 | 2.62 | 2.65 | 2.62 | -0.76% | 4 | 8,000 | 21,100 |
| 2017-08-29 | 2.6 | 2.64 | 2.73 | 2.6 | +1.54% | 22 | 70,000 | 186,190 |
| 2017-08-28 | 2.62 | 2.6 | 2.62 | 2.54 | -0.38% | 13 | 28,000 | 72,550 |
| 2017-08-25 | 2.8 | 2.61 | 2.8 | 2.6 | -2.25% | 14 | 24,000 | 64,120 |
| 2017-08-24 | 2.65 | 2.67 | 2.7 | 2.65 | -4.64% | 13 | 18,000 | 48,180 |
| 2017-08-23 | 2.8 | 2.8 | 2.8 | 2.8 | +0.72% | 2 | 20,000 | 56,000 |
| 2017-08-22 | 2.81 | 2.78 | 2.81 | 2.36 | -6.40% | 25 | 76,000 | 196,640 |
| 2017-08-21 | 2.92 | 2.97 | 2.97 | 2.92 | +8.39% | 5 | 10,000 | 29,340 |
| 2017-08-18 | 2.75 | 2.74 | 2.75 | 2.74 | +0.37% | 2 | 2,000 | 5,490 |
| 2017-08-17 | 2.8 | 2.73 | 2.8 | 2.73 | -5.54% | 6 | 11,000 | 30,310 |
| 2017-08-16 | 2.8 | 2.89 | 2.89 | 2.79 | +0.35% | 4 | 7,000 | 19,680 |
| 2017-08-15 | 3 | 2.88 | 3 | 2.88 | -2.70% | 6 | 6,000 | 17,810 |
| 2017-08-14 | 2.92 | 2.96 | 2.97 | 2.92 | +1.37% | 8 | 14,000 | 41,160 |
| 2017-08-11 | 2.75 | 2.92 | 2.99 | 2.75 | +5.42% | 26 | 75,000 | 212,840 |
| 2017-08-10 | 2.76 | 2.77 | 2.77 | 2.76 | +2.59% | 2 | 3,000 | 8,290 |
| 2017-08-08 | 2.7 | 2.7 | 2.8 | 2.7 | -2.88% | 9 | 26,000 | 71,810 |
| 2017-08-04 | 2.78 | 2.78 | 2.78 | 2.78 | +2.58% | 2 | 2,000 | 5,560 |
| 2017-08-03 | 2.61 | 2.71 | 2.71 | 2.61 | +0.37% | 2 | 2,000 | 5,320 |
| 2017-08-02 | 2.7 | 2.7 | 2.7 | 2.7 | +1.50% | 4 | 4,000 | 10,800 |
| 2017-08-01 | 2.66 | 2.66 | 2.66 | 2.65 | -1.12% | 6 | 9,000 | 23,930 |
| 2017-07-31 | 2.69 | 2.69 | 2.71 | 2.69 | +0.37% | 8 | 35,000 | 94,690 |
| 2017-07-27 | 2.67 | 2.68 | 2.68 | 2.67 | +1.13% | 4 | 7,000 | 18,740 |
| 2017-07-26 | 2.58 | 2.65 | 2.65 | 2.57 | +1.53% | 7 | 15,000 | 39,350 |
| 2017-07-25 | 2.59 | 2.61 | 2.62 | 2.59 | +5.24% | 7 | 18,000 | 46,790 |
| 2017-07-24 | 2.44 | 2.48 | 2.5 | 2.44 | +0.81% | 4 | 9,000 | 22,300 |
| 2017-07-17 | 2.46 | 2.46 | 2.46 | 2.46 | -5.02% | 1 | 1,000 | 2,460 |
| 2017-07-14 | 2.48 | 2.59 | 2.59 | 2.41 | -1.15% | 5 | 8,000 | 19,640 |
| 2017-07-12 | 2.58 | 2.62 | 2.62 | 2.58 | +1.95% | 2 | 6,000 | 15,520 |
| 2017-07-10 | 2.41 | 2.57 | 2.57 | 2.41 | +8.90% | 6 | 21,000 | 53,180 |
| 2017-07-06 | 2.48 | 2.36 | 2.48 | 2.36 | -4.45% | 7 | 24,000 | 57,120 |
| 2017-07-04 | 2.47 | 2.47 | 2.47 | 2.47 | -5.00% | 3 | 6,000 | 14,820 |
| 2017-07-03 | 2.6 | 2.6 | 2.6 | 2.57 | +1.96% | 9 | 152,000 | 395,000 |
| 2017-06-26 | 2.61 | 2.55 | 2.7 | 2.55 | -1.16% | 7 | 82,000 | 214,100 |
| 2017-06-23 | 2.53 | 2.58 | 2.58 | 2.53 | +2.79% | 4 | 6,000 | 15,330 |
| 2017-06-22 | 2.51 | 2.51 | 2.51 | 2.51 | +1.21% | 1 | 1,000 | 2,510 |
| 2017-06-21 | 2.48 | 2.48 | 2.48 | 2.48 | +1.22% | 1 | 1,000 | 2,480 |
| 2017-06-20 | 2.45 | 2.45 | 2.45 | 2.45 | +1.24% | 1 | 1,000 | 2,450 |
| 2017-06-19 | 2.45 | 2.42 | 2.45 | 2.42 | -0.82% | 3 | 7,000 | 17,090 |
| 2017-06-15 | 2.43 | 2.44 | 2.44 | 2.43 | -3.56% | 2 | 12,000 | 29,240 |
| 2017-06-13 | 2.53 | 2.53 | 2.53 | 2.53 | +2.85% | 1 | 2,000 | 5,060 |
| 2017-06-09 | 2.46 | 2.46 | 2.46 | 2.46 | -3.91% | 3 | 6,000 | 14,760 |
| 2017-06-08 | 2.49 | 2.56 | 2.59 | 2.49 | +4.07% | 10 | 16,000 | 40,680 |
| 2017-06-06 | 2.5 | 2.46 | 2.5 | 2.46 | 0.00% | 3 | 10,000 | 24,830 |
| 2017-06-01 | 2.43 | 2.46 | 2.55 | 2.43 | -5.38% | 6 | 7,000 | 17,280 |
| 2017-05-30 | 2.6 | 2.6 | 2.6 | 2.6 | -2.62% | 2 | 6,000 | 15,600 |
| 2017-05-29 | 2.67 | 2.67 | 2.67 | 2.67 | +0.75% | 1 | 1,000 | 2,670 |
| 2017-05-25 | 2.66 | 2.65 | 2.66 | 2.6 | +2.71% | 3 | 13,000 | 33,910 |
| 2017-05-23 | 2.6 | 2.58 | 2.62 | 2.58 | +2.38% | 5 | 13,000 | 33,730 |
| 2017-05-22 | 2.72 | 2.52 | 2.72 | 2.38 | -3.82% | 11 | 19,000 | 47,310 |
| 2017-05-18 | 2.68 | 2.62 | 2.68 | 2.49 | -9.03% | 13 | 23,000 | 59,930 |
| 2017-05-17 | 2.87 | 2.88 | 2.88 | 2.87 | +0.70% | 2 | 2,000 | 5,750 |
| 2017-05-16 | 2.64 | 2.86 | 2.86 | 2.64 | -4.35% | 3 | 3,000 | 8,140 |
| 2017-05-15 | 3.24 | 2.99 | 3.24 | 2.99 | +6.79% | 2 | 2,000 | 6,230 |
| 2017-05-12 | 2.79 | 2.8 | 2.8 | 2.79 | +0.36% | 4 | 12,000 | 33,550 |
| 2017-05-11 | 2.77 | 2.79 | 2.88 | 2.77 | +0.72% | 7 | 13,000 | 36,260 |
| 2017-05-10 | 2.77 | 2.77 | 2.77 | 2.77 | -0.72% | 1 | 1,000 | 2,770 |
| 2017-05-05 | 2.75 | 2.79 | 2.79 | 2.75 | +5.28% | 6 | 19,000 | 52,860 |
| 2017-05-04 | 2.7 | 2.65 | 2.7 | 2.65 | -5.36% | 2 | 2,000 | 5,350 |
| 2017-05-02 | 2.79 | 2.8 | 2.8 | 2.79 | +0.36% | 5 | 5,000 | 13,960 |
| 2017-04-28 | 2.81 | 2.79 | 2.81 | 2.72 | 0.00% | 8 | 9,000 | 24,780 |
| 2017-04-27 | 2.75 | 2.79 | 2.82 | 2.73 | -0.36% | 12 | 14,000 | 38,690 |
| 2017-04-26 | 2.93 | 2.8 | 2.94 | 2.8 | +2.19% | 8 | 13,000 | 36,910 |
| 2017-04-25 | 2.8 | 2.74 | 2.9 | 2.74 | -2.14% | 8 | 8,000 | 22,570 |
| 2017-04-24 | 2.86 | 2.8 | 2.86 | 2.8 | -1.41% | 4 | 5,000 | 14,160 |
| 2017-04-20 | 2.66 | 2.84 | 2.84 | 2.62 | +0.35% | 22 | 50,000 | 135,910 |
| 2017-04-19 | 2.83 | 2.83 | 2.83 | 2.83 | +2.54% | 1 | 1,000 | 2,830 |
| 2017-04-18 | 2.79 | 2.76 | 2.79 | 2.76 | -3.50% | 10 | 22,000 | 60,760 |
| 2017-04-17 | 2.75 | 2.86 | 2.86 | 2.72 | +6.32% | 15 | 27,000 | 76,450 |
| 2017-04-14 | 2.75 | 2.69 | 2.75 | 2.56 | +3.46% | 6 | 9,000 | 24,150 |
| 2017-04-13 | 2.63 | 2.6 | 2.66 | 2.53 | -6.81% | 14 | 36,000 | 93,670 |
| 2017-04-07 | 2.81 | 2.79 | 2.85 | 2.72 | -0.71% | 21 | 54,000 | 149,830 |
| 2017-04-05 | 2.65 | 2.81 | 2.81 | 2.65 | +3.31% | 3 | 3,000 | 8,140 |
| 2017-04-04 | 2.82 | 2.72 | 2.85 | 2.72 | -2.86% | 6 | 8,000 | 22,380 |
| 2017-04-03 | 2.82 | 2.8 | 2.82 | 2.8 | +2.56% | 2 | 4,000 | 11,220 |
| 2017-03-31 | 2.98 | 2.73 | 2.98 | 2.73 | -2.15% | 7 | 20,000 | 55,260 |
| 2017-03-30 | 2.7 | 2.79 | 2.89 | 2.7 | +1.45% | 4 | 143,000 | 386,430 |
| 2017-03-29 | 2.7 | 2.75 | 2.75 | 2.7 | +3.38% | 6 | 70,000 | 192,420 |
| 2017-03-28 | 2.67 | 2.66 | 2.76 | 2.66 | -2.56% | 4 | 6,000 | 16,070 |
| 2017-03-27 | 2.75 | 2.73 | 2.75 | 2.65 | -9.00% | 21 | 62,000 | 167,440 |
| 2017-03-24 | 2.6 | 3 | 3 | 2.6 | +10.29% | 47 | 151,000 | 431,200 |
| 2017-03-23 | 2.72 | 2.72 | 2.72 | 2.72 | -0.73% | 2 | 2,000 | 5,440 |
| 2017-03-22 | 2.7 | 2.74 | 2.78 | 2.5 | -1.79% | 12 | 23,000 | 60,650 |
| 2017-03-21 | 2.71 | 2.79 | 3.1 | 2.71 | +5.68% | 40 | 143,000 | 422,460 |
| 2017-03-20 | 2.87 | 2.64 | 2.88 | 2.64 | -5.38% | 6 | 14,000 | 38,480 |
| 2017-03-17 | 2.76 | 2.79 | 2.79 | 2.6 | +0.72% | 5 | 8,000 | 22,090 |
| 2017-03-13 | 2.73 | 2.77 | 2.77 | 2.54 | +0.73% | 4 | 17,000 | 46,270 |
| 2017-03-10 | 2.66 | 2.75 | 2.75 | 2.62 | +7.84% | 6 | 11,000 | 29,150 |
| 2017-03-09 | 2.66 | 2.55 | 2.71 | 2.52 | -10.21% | 30 | 90,000 | 232,630 |
| 2017-03-06 | 2.61 | 2.84 | 2.84 | 2.61 | +1.79% | 6 | 23,000 | 63,240 |
| 2017-03-03 | 3.31 | 2.79 | 3.31 | 2.79 | +1.82% | 3 | 4,000 | 11,850 |
| 2017-03-01 | 2.92 | 2.74 | 2.94 | 2.72 | +2.62% | 45 | 140,000 | 400,160 |
| 2017-02-28 | 2.69 | 2.67 | 2.69 | 2.67 | -1.11% | 6 | 11,000 | 29,410 |
| 2017-02-27 | 2.7 | 2.7 | 2.7 | 2.7 | -7.53% | 1 | 1,000 | 2,700 |
| 2017-02-24 | 2.91 | 2.92 | 2.92 | 2.91 | +2.82% | 2 | 2,000 | 5,830 |
| 2017-02-22 | 2.68 | 2.84 | 2.84 | 2.68 | -0.35% | 2 | 4,000 | 10,880 |
| 2017-02-21 | 2.75 | 2.85 | 2.85 | 2.71 | -2.40% | 6 | 10,000 | 27,470 |
| 2017-02-20 | 2.94 | 2.92 | 2.94 | 2.92 | +5.04% | 5 | 9,000 | 26,310 |
| 2017-02-17 | 2.81 | 2.78 | 2.87 | 2.77 | 0.00% | 8 | 12,000 | 34,190 |
| 2017-02-15 | 2.77 | 2.78 | 2.8 | 2.75 | -1.42% | 8 | 11,000 | 30,610 |
| 2017-02-14 | 2.75 | 2.82 | 2.82 | 2.73 | -0.35% | 8 | 10,000 | 27,670 |
| 2017-02-13 | 2.83 | 2.83 | 2.83 | 2.83 | +0.35% | 1 | 2,000 | 5,660 |
| 2017-02-10 | 2.87 | 2.82 | 2.89 | 2.77 | -3.75% | 16 | 44,000 | 123,680 |
| 2017-02-09 | 3.07 | 2.93 | 3.07 | 2.93 | -3.30% | 11 | 24,000 | 72,260 |
| 2017-02-08 | 3.04 | 3.03 | 3.05 | 2.93 | +1.34% | 15 | 45,000 | 134,180 |
| 2017-02-07 | 2.89 | 2.99 | 3.06 | 2.89 | +3.82% | 30 | 68,000 | 203,710 |
| 2017-02-06 | 2.86 | 2.88 | 2.89 | 2.86 | +0.35% | 5 | 9,000 | 25,880 |
| 2017-02-03 | 2.87 | 2.87 | 2.87 | 2.85 | +2.50% | 9 | 9,000 | 25,750 |
| 2017-02-02 | 2.9 | 2.8 | 2.9 | 2.8 | -3.45% | 36 | 51,000 | 144,770 |
| 2017-02-01 | 2.88 | 2.9 | 3.02 | 2.88 | -1.69% | 15 | 39,000 | 113,660 |
| 2017-01-31 | 3 | 2.95 | 3.03 | 2.9 | -1.67% | 14 | 32,000 | 94,070 |
| 2017-01-30 | 3.01 | 3 | 3.05 | 2.9 | -1.96% | 58 | 127,000 | 373,640 |
| 2017-01-27 | 3.08 | 3.06 | 3.13 | 2.94 | -0.65% | 64 | 110,000 | 331,320 |
| 2017-01-26 | 3.15 | 3.08 | 3.25 | 2.96 | -2.84% | 106 | 251,000 | 767,000 |
| 2017-01-25 | 3.34 | 3.17 | 3.37 | 3.05 | -3.94% | 85 | 147,000 | 460,090 |
| 2017-01-24 | 3.4 | 3.3 | 3.4 | 3.08 | 0.00% | 121 | 196,000 | 627,800 |
| 2017-01-23 | 3.18 | 3.3 | 3.73 | 3.02 | +3.77% | 225 | 551,000 | 1,839,100 |
| 2017-01-20 | 3.38 | 3.18 | 3.5 | 3.07 | -2.45% | 79 | 160,000 | 510,470 |
| 2017-01-19 | 3.44 | 3.26 | 3.44 | 3.11 | -3.26% | 118 | 203,000 | 651,070 |
| 2017-01-18 | 3.43 | 3.37 | 3.72 | 3.17 | -7.16% | 205 | 375,000 | 1,246,030 |
| 2017-01-17 | 4.61 | 3.63 | 4.95 | 3.31 | -13.37% | 585 | 1,482,000 | 5,818,400 |
| 2017-01-16 | 3.3 | 4.19 | 4.19 | 3.3 | +39.67% | 233 | 1,110,000 | 4,524,140 |
| 2017-01-13 | 2.44 | 3 | 3 | 2.42 | +39.53% | 311 | 1,071,000 | 2,972,770 |
| 2017-01-12 | 2.23 | 2.15 | 2.23 | 2.14 | -4.02% | 20 | 50,000 | 108,030 |
| 2017-01-09 | 2.23 | 2.24 | 2.24 | 2.23 | 0.00% | 2 | 2,000 | 4,470 |