| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
| 2016-12-30 | 9.08 | 9.14 | 9.18 | 8.92 | +0.33% | 68 | 56,400 | 511,352 |
| 2016-12-29 | 8.92 | 9.11 | 9.29 | 8.71 | +2.36% | 170 | 216,200 | 1,947,622 |
| 2016-12-28 | 8.88 | 8.9 | 9.15 | 8.73 | +0.56% | 97 | 120,500 | 1,073,116 |
| 2016-12-27 | 8.83 | 8.85 | 8.93 | 8.79 | +0.23% | 73 | 39,400 | 350,573 |
| 2016-12-26 | 8.9 | 8.83 | 9.36 | 8.56 | -0.79% | 274 | 313,500 | 2,824,626 |
| 2016-12-23 | 8.49 | 8.9 | 9.1 | 8.33 | +4.09% | 308 | 227,400 | 1,999,121 |
| 2016-12-22 | 8.86 | 8.55 | 8.86 | 8.21 | -2.62% | 275 | 168,500 | 1,427,207 |
| 2016-12-21 | 9.25 | 8.78 | 9.31 | 8.71 | -4.88% | 275 | 406,500 | 3,626,479 |
| 2016-12-20 | 9.14 | 9.23 | 9.4 | 9.11 | -1.07% | 121 | 102,500 | 952,687 |
| 2016-12-19 | 9.32 | 9.33 | 9.39 | 9.18 | -0.43% | 104 | 53,900 | 500,535 |
| 2016-12-16 | 9.43 | 9.37 | 9.47 | 9.08 | -0.21% | 136 | 136,500 | 1,281,741 |
| 2016-12-15 | 9.35 | 9.39 | 9.49 | 9.15 | -0.95% | 132 | 60,700 | 562,290 |
| 2016-12-14 | 9.47 | 9.48 | 9.56 | 8.8 | -0.32% | 361 | 405,400 | 3,714,718 |
| 2016-12-13 | 9.82 | 9.51 | 9.82 | 9.44 | -2.06% | 250 | 227,000 | 2,178,492 |
| 2016-12-12 | 10.03 | 9.71 | 10.25 | 9.5 | -2.02% | 407 | 483,400 | 4,707,790 |
| 2016-12-09 | 9.28 | 9.91 | 10.07 | 9.13 | +6.90% | 522 | 656,700 | 6,271,593 |
| 2016-12-08 | 8.98 | 9.27 | 9.46 | 8.92 | +3.69% | 314 | 378,000 | 3,492,575 |
| 2016-12-07 | 8.88 | 8.94 | 9.07 | 8.54 | +1.94% | 331 | 218,800 | 1,924,347 |
| 2016-12-06 | 9.31 | 8.77 | 9.87 | 8.68 | -6.40% | 690 | 764,700 | 7,011,618 |
| 2016-12-05 | 10.25 | 9.37 | 10.73 | 9.06 | -5.83% | 1890 | 2,343,600 | 22,994,839 |
| 2016-12-02 | 8.42 | 9.95 | 11.2 | 8.42 | +18.45% | 2786 | 3,985,300 | 39,727,289 |
| 2016-12-01 | 8.17 | 8.4 | 8.68 | 8.04 | +2.31% | 277 | 380,200 | 3,209,264 |
| 2016-11-30 | 7.97 | 8.21 | 8.27 | 7.88 | +3.53% | 110 | 125,700 | 1,012,770 |
| 2016-11-29 | 7.64 | 7.93 | 8.24 | 7.64 | +4.20% | 337 | 514,900 | 4,079,009 |
| 2016-11-28 | 7.62 | 7.61 | 7.64 | 7.51 | +0.79% | 52 | 24,000 | 181,609 |
| 2016-11-25 | 7.54 | 7.55 | 7.66 | 7.53 | -0.53% | 25 | 19,300 | 147,012 |
| 2016-11-24 | 7.7 | 7.59 | 7.77 | 7.5 | -0.13% | 105 | 227,100 | 1,712,197 |
| 2016-11-23 | 7.55 | 7.6 | 7.74 | 7.54 | +0.26% | 61 | 42,400 | 323,798 |
| 2016-11-22 | 7.52 | 7.58 | 8.1 | 7.49 | +0.66% | 325 | 377,100 | 2,940,902 |
| 2016-11-21 | 7.55 | 7.53 | 7.63 | 7.51 | -0.26% | 45 | 30,000 | 226,355 |
| 2016-11-18 | 7.51 | 7.55 | 7.55 | 7.4 | +0.27% | 104 | 78,900 | 588,978 |
| 2016-11-17 | 7.7 | 7.53 | 7.71 | 7.37 | -2.96% | 365 | 749,800 | 5,633,314 |
| 2016-11-16 | 7.84 | 7.76 | 8.18 | 7.7 | +0.39% | 250 | 226,100 | 1,777,579 |
| 2016-11-15 | 7.5 | 7.73 | 9.18 | 7.5 | +3.48% | 1404 | 17,342,900 | 131,967,939 |
| 2016-11-14 | 7.5 | 7.47 | 7.5 | 7.47 | 0.00% | 23 | 31,800 | 238,047 |
| 2016-11-11 | 7.49 | 7.47 | 7.56 | 7.45 | -0.93% | 28 | 27,800 | 207,708 |
| 2016-11-10 | 7.6 | 7.54 | 7.6 | 7.49 | -0.79% | 54 | 47,700 | 359,623 |
| 2016-11-09 | 7.49 | 7.6 | 7.61 | 7.47 | +1.74% | 68 | 40,800 | 307,471 |
| 2016-11-08 | 7.49 | 7.47 | 7.51 | 7.47 | -0.53% | 33 | 28,100 | 210,044 |
| 2016-11-07 | 7.58 | 7.51 | 7.6 | 7.41 | -0.40% | 69 | 60,200 | 450,432 |
| 2016-11-03 | 7.7 | 7.54 | 7.73 | 7.48 | -2.46% | 70 | 55,400 | 418,062 |
| 2016-11-02 | 7.64 | 7.73 | 7.81 | 7.6 | +0.91% | 83 | 50,600 | 389,606 |
| 2016-11-01 | 7.6 | 7.66 | 7.75 | 7.59 | +0.52% | 66 | 57,200 | 437,207 |
| 2016-10-31 | 7.58 | 7.62 | 7.77 | 7.58 | +0.93% | 103 | 203,300 | 1,550,132 |
| 2016-10-28 | 7.57 | 7.55 | 7.59 | 7.47 | +0.67% | 37 | 62,200 | 465,938 |
| 2016-10-27 | 7.47 | 7.5 | 8 | 7.47 | +0.27% | 284 | 248,600 | 1,911,678 |
| 2016-10-26 | 7.49 | 7.48 | 7.5 | 7.41 | -0.13% | 42 | 91,800 | 685,934 |
| 2016-10-25 | 7.4 | 7.49 | 7.58 | 7.37 | +1.22% | 211 | 371,900 | 2,774,185 |
| 2016-10-24 | 7.4 | 7.4 | 7.42 | 7.33 | +0.14% | 49 | 97,800 | 722,074 |
| 2016-10-21 | 7.41 | 7.39 | 7.5 | 7.32 | -1.20% | 67 | 64,500 | 478,782 |
| 2016-10-20 | 7.46 | 7.48 | 7.5 | 7.46 | -0.13% | 9 | 4,000 | 29,905 |
| 2016-10-19 | 7.44 | 7.49 | 7.5 | 7.43 | +0.27% | 22 | 31,600 | 235,344 |
| 2016-10-18 | 7.5 | 7.47 | 7.5 | 7.4 | -0.27% | 30 | 60,900 | 452,477 |
| 2016-10-17 | 7.44 | 7.49 | 7.5 | 7.44 | +0.13% | 21 | 22,800 | 170,878 |
| 2016-10-14 | 7.5 | 7.48 | 7.5 | 7.4 | -0.13% | 17 | 46,500 | 346,610 |
| 2016-10-13 | 7.56 | 7.49 | 7.56 | 7.4 | -1.06% | 53 | 52,700 | 393,363 |
| 2016-10-12 | 7.55 | 7.57 | 7.57 | 7.54 | +0.13% | 11 | 31,100 | 235,098 |
| 2016-10-11 | 7.56 | 7.56 | 7.6 | 7.52 | -0.26% | 30 | 29,600 | 224,062 |
| 2016-10-10 | 7.49 | 7.58 | 7.77 | 7.45 | +0.80% | 106 | 824,300 | 6,194,155 |
| 2016-10-07 | 7.47 | 7.52 | 7.52 | 7.44 | +0.53% | 35 | 12,600 | 94,362 |
| 2016-10-06 | 7.42 | 7.48 | 7.51 | 7.41 | -0.13% | 16 | 20,500 | 153,854 |
| 2016-10-05 | 7.53 | 7.49 | 7.57 | 7.41 | -0.40% | 79 | 136,100 | 1,014,947 |
| 2016-10-04 | 7.61 | 7.52 | 7.64 | 7.52 | -1.31% | 38 | 45,700 | 344,363 |
| 2016-10-03 | 7.68 | 7.62 | 7.68 | 7.62 | -1.68% | 54 | 29,600 | 226,741 |
| 2016-09-30 | 7.92 | 7.75 | 8.07 | 7.68 | -0.26% | 153 | 264,500 | 2,093,602 |
| 2016-09-29 | 7.59 | 7.77 | 7.86 | 7.59 | +3.19% | 198 | 230,600 | 1,787,789 |
| 2016-09-28 | 7.5 | 7.53 | 7.92 | 7.46 | +0.13% | 274 | 218,800 | 1,681,285 |
| 2016-09-27 | 7.5 | 7.52 | 7.6 | 7.49 | +0.40% | 50 | 42,000 | 315,931 |
| 2016-09-26 | 7.76 | 7.49 | 7.83 | 7.45 | -3.48% | 253 | 194,000 | 1,464,974 |
| 2016-09-23 | 7.91 | 7.76 | 8.28 | 7.7 | -0.64% | 670 | 1,876,800 | 14,900,436 |
| 2016-09-22 | 7.52 | 7.81 | 8.8 | 7.49 | +3.44% | 927 | 1,052,200 | 8,605,747 |
| 2016-09-21 | 7.38 | 7.55 | 7.71 | 7.38 | +2.30% | 162 | 108,600 | 821,842 |
| 2016-09-20 | 7.3 | 7.38 | 7.38 | 7.25 | +0.68% | 36 | 60,600 | 443,320 |
| 2016-09-19 | 7.43 | 7.33 | 7.43 | 7.3 | -1.08% | 107 | 57,700 | 423,024 |
| 2016-09-16 | 7.41 | 7.41 | 7.43 | 7.37 | +0.14% | 35 | 57,200 | 423,389 |
| 2016-09-15 | 7.41 | 7.4 | 7.44 | 7.4 | -0.13% | 22 | 27,800 | 205,820 |
| 2016-09-14 | 7.42 | 7.41 | 7.42 | 7.4 | 0.00% | 32 | 37,800 | 279,917 |
| 2016-09-13 | 7.49 | 7.41 | 7.52 | 7.4 | -1.72% | 59 | 67,600 | 502,401 |
| 2016-09-12 | 7.66 | 7.54 | 7.67 | 7.47 | -1.31% | 45 | 20,900 | 157,262 |
| 2016-09-09 | 7.51 | 7.64 | 7.66 | 7.46 | +1.87% | 52 | 28,300 | 214,362 |
| 2016-09-08 | 7.57 | 7.5 | 7.67 | 7.5 | -1.06% | 59 | 53,900 | 406,735 |
| 2016-09-07 | 7.59 | 7.58 | 7.67 | 7.58 | +0.80% | 52 | 62,300 | 473,874 |
| 2016-09-06 | 7.61 | 7.52 | 7.7 | 7.51 | -1.18% | 109 | 95,000 | 721,869 |
| 2016-09-05 | 7.53 | 7.61 | 7.67 | 7.48 | +0.26% | 60 | 25,800 | 194,818 |
| 2016-09-02 | 7.84 | 7.59 | 7.91 | 7.44 | -3.92% | 202 | 360,300 | 2,756,733 |
| 2016-09-01 | 7.85 | 7.9 | 7.91 | 7.78 | 0.00% | 57 | 243,300 | 1,907,620 |
| 2016-08-31 | 7.8 | 7.9 | 7.92 | 7.77 | +0.51% | 81 | 62,200 | 487,700 |
| 2016-08-30 | 7.98 | 7.86 | 7.98 | 7.67 | -1.38% | 129 | 179,900 | 1,401,539 |
| 2016-08-29 | 7.98 | 7.97 | 7.98 | 7.97 | -0.38% | 2 | 200 | 1,595 |
| 2016-08-26 | 7.93 | 8 | 8 | 7.65 | +0.13% | 143 | 217,400 | 1,708,261 |
| 2016-08-25 | 8 | 7.99 | 8.04 | 7.9 | +0.13% | 32 | 34,800 | 276,852 |
| 2016-08-24 | 8 | 7.98 | 8 | 7.9 | 0.00% | 46 | 19,900 | 158,276 |
| 2016-08-23 | 8 | 7.98 | 8.14 | 7.9 | -0.75% | 90 | 79,600 | 632,997 |
| 2016-08-22 | 8.01 | 8.04 | 8.08 | 8 | -0.25% | 26 | 66,800 | 535,725 |
| 2016-08-19 | 8.05 | 8.06 | 8.11 | 8 | 0.00% | 26 | 8,600 | 68,994 |
| 2016-08-18 | 8.04 | 8.06 | 8.5 | 7.86 | +0.25% | 117 | 104,600 | 848,551 |
| 2016-08-17 | 8.12 | 8.04 | 8.13 | 7.95 | -0.62% | 81 | 170,400 | 1,362,615 |
| 2016-08-16 | 8.13 | 8.09 | 8.15 | 8.01 | -0.61% | 41 | 29,000 | 233,459 |
| 2016-08-15 | 8.1 | 8.14 | 8.19 | 8.01 | +0.37% | 122 | 127,500 | 1,035,250 |
| 2016-08-12 | 8.1 | 8.11 | 8.13 | 8.05 | -1.70% | 48 | 49,800 | 401,809 |
| 2016-08-11 | 8.17 | 8.25 | 8.42 | 8.03 | +1.35% | 142 | 216,600 | 1,783,210 |
| 2016-08-10 | 8 | 8.14 | 8.15 | 7.99 | +1.75% | 102 | 101,800 | 821,070 |
| 2016-08-09 | 8.03 | 8 | 8.04 | 7.9 | -0.12% | 70 | 93,500 | 740,269 |
| 2016-08-08 | 7.96 | 8.01 | 8.01 | 7.83 | +1.14% | 40 | 16,700 | 131,938 |
| 2016-08-05 | 7.9 | 7.92 | 7.98 | 7.86 | -0.25% | 32 | 6,400 | 50,594 |
| 2016-08-04 | 8.01 | 7.94 | 8.09 | 7.87 | -0.13% | 117 | 74,900 | 595,619 |
| 2016-08-03 | 8.15 | 7.95 | 8.15 | 7.89 | -1.85% | 94 | 119,500 | 951,282 |
| 2016-08-02 | 8.09 | 8.1 | 8.1 | 7.85 | 0.00% | 75 | 40,200 | 322,015 |
| 2016-08-01 | 8.03 | 8.1 | 8.18 | 7.91 | -0.49% | 122 | 136,600 | 1,105,028 |
| 2016-07-29 | 8.03 | 8.14 | 8.14 | 7.98 | +1.50% | 62 | 46,200 | 370,336 |
| 2016-07-28 | 7.8 | 8.02 | 8.19 | 7.8 | +2.82% | 154 | 140,200 | 1,118,036 |
| 2016-07-27 | 7.81 | 7.8 | 7.87 | 7.74 | 0.00% | 80 | 71,600 | 559,130 |
| 2016-07-26 | 7.88 | 7.8 | 7.89 | 7.57 | 0.00% | 196 | 213,600 | 1,637,106 |
| 2016-07-25 | 9.04 | 7.8 | 9.04 | 7.75 | -9.83% | 785 | 1,327,400 | 10,645,957 |
| 2016-07-22 | 9.09 | 8.65 | 9.5 | 8.43 | -3.89% | 674 | 942,600 | 8,326,045 |
| 2016-07-21 | 7.95 | 9 | 9.36 | 7.95 | +12.50% | 917 | 1,467,600 | 12,692,340 |
| 2016-07-20 | 7.71 | 8 | 8.3 | 7.6 | +5.26% | 424 | 590,200 | 4,674,057 |
| 2016-07-19 | 7.6 | 7.6 | 7.73 | 7.6 | -0.26% | 25 | 58,600 | 445,499 |
| 2016-07-18 | 7.6 | 7.62 | 7.7 | 7.6 | 0.00% | 36 | 22,900 | 175,418 |
| 2016-07-15 | 7.56 | 7.62 | 7.63 | 7.56 | +0.40% | 35 | 121,500 | 921,241 |
| 2016-07-14 | 7.62 | 7.59 | 7.68 | 7.5 | -0.13% | 51 | 114,900 | 866,543 |
| 2016-07-13 | 7.59 | 7.6 | 7.61 | 7.56 | -0.13% | 25 | 73,300 | 555,678 |
| 2016-07-12 | 7.58 | 7.61 | 7.61 | 7.56 | +0.13% | 32 | 180,500 | 1,371,359 |
| 2016-07-11 | 7.6 | 7.6 | 7.62 | 7.5 | 0.00% | 37 | 85,600 | 647,956 |
| 2016-07-08 | 7.57 | 7.6 | 7.68 | 7.55 | -0.91% | 37 | 34,500 | 262,938 |
| 2016-07-07 | 7.78 | 7.67 | 7.78 | 7.52 | +0.79% | 57 | 70,100 | 533,121 |
| 2016-07-06 | 7.46 | 7.61 | 7.79 | 7.4 | +1.74% | 135 | 289,700 | 2,203,201 |
| 2016-07-05 | 7.47 | 7.48 | 7.48 | 7.3 | -0.27% | 81 | 81,000 | 596,869 |
| 2016-07-04 | 7.4 | 7.5 | 7.51 | 7.3 | +1.35% | 28 | 34,100 | 252,390 |
| 2016-07-01 | 7.35 | 7.4 | 7.58 | 7.2 | +0.27% | 137 | 281,200 | 2,058,337 |
| 2016-06-30 | 7.47 | 7.38 | 7.49 | 7.3 | -0.94% | 84 | 122,700 | 903,572 |
| 2016-06-29 | 7.48 | 7.45 | 7.48 | 7.35 | +0.68% | 72 | 73,200 | 539,825 |
| 2016-06-28 | 7.53 | 7.4 | 7.58 | 7.37 | -2.12% | 71 | 21,900 | 162,828 |
| 2016-06-27 | 7.53 | 7.56 | 7.62 | 7.5 | +1.34% | 53 | 53,000 | 400,217 |
| 2016-06-24 | 7.48 | 7.46 | 7.69 | 7.42 | +0.95% | 138 | 220,200 | 1,658,766 |
| 2016-06-23 | 7.4 | 7.39 | 7.55 | 7.3 | +0.68% | 91 | 103,700 | 767,289 |
| 2016-06-22 | 7.4 | 7.34 | 7.47 | 7.25 | -1.21% | 110 | 210,700 | 1,545,868 |
| 2016-06-21 | 7.39 | 7.43 | 7.45 | 7.32 | +0.41% | 55 | 39,500 | 290,281 |
| 2016-06-20 | 7.43 | 7.4 | 7.46 | 7.35 | -1.20% | 47 | 40,400 | 299,498 |
| 2016-06-17 | 7.4 | 7.49 | 7.57 | 7.35 | +1.49% | 81 | 141,200 | 1,047,701 |
| 2016-06-16 | 7.56 | 7.38 | 7.57 | 7.32 | -0.67% | 72 | 75,900 | 565,900 |
| 2016-06-15 | 7.64 | 7.43 | 7.65 | 7.4 | -1.46% | 69 | 32,200 | 240,867 |
| 2016-06-14 | 7.49 | 7.54 | 7.99 | 7.38 | +1.89% | 142 | 160,100 | 1,221,207 |
| 2016-06-10 | 7.59 | 7.4 | 7.59 | 7.36 | -3.01% | 82 | 134,400 | 996,743 |
| 2016-06-09 | 7.36 | 7.63 | 7.71 | 7.35 | +3.25% | 185 | 258,200 | 1,946,004 |
| 2016-06-08 | 7.54 | 7.39 | 7.55 | 7.37 | -1.47% | 37 | 39,800 | 296,594 |
| 2016-06-07 | 7.41 | 7.5 | 7.66 | 7.37 | +1.76% | 161 | 265,000 | 1,981,226 |
| 2016-06-06 | 7.53 | 7.37 | 7.57 | 7.32 | -1.60% | 76 | 235,400 | 1,730,101 |
| 2016-06-03 | 7.46 | 7.49 | 7.88 | 7.25 | -0.93% | 238 | 497,600 | 3,765,294 |
| 2016-06-02 | 7.83 | 7.56 | 7.9 | 7.44 | -3.32% | 82 | 101,000 | 767,241 |
| 2016-06-01 | 7.8 | 7.82 | 7.95 | 7.67 | -0.76% | 58 | 37,000 | 290,222 |
| 2016-05-31 | 7.79 | 7.88 | 7.88 | 7.64 | +1.42% | 79 | 72,700 | 561,940 |
| 2016-05-30 | 7.68 | 7.77 | 8.69 | 7.68 | +1.30% | 778 | 1,318,400 | 10,540,372 |
| 2016-05-27 | 7.41 | 7.67 | 7.67 | 7.4 | +2.27% | 409 | 797,600 | 6,070,500 |
| 2016-05-26 | 7.37 | 7.5 | 7.77 | 7.25 | +0.81% | 259 | 469,000 | 3,497,079 |
| 2016-05-25 | 7.35 | 7.44 | 7.54 | 7.3 | +0.40% | 125 | 95,200 | 706,510 |
| 2016-05-24 | 7.55 | 7.41 | 7.55 | 7.28 | -1.33% | 82 | 118,600 | 871,465 |
| 2016-05-23 | 7.41 | 7.51 | 7.78 | 7.41 | +0.40% | 110 | 162,400 | 1,240,357 |
| 2016-05-20 | 7.39 | 7.48 | 7.79 | 7.16 | +1.63% | 136 | 249,700 | 1,877,236 |
| 2016-05-19 | 7.81 | 7.36 | 7.9 | 7.35 | -3.79% | 214 | 268,500 | 1,999,117 |
| 2016-05-18 | 7.47 | 7.65 | 7.88 | 7.39 | +2.41% | 291 | 508,000 | 3,893,551 |
| 2016-05-17 | 7.21 | 7.47 | 7.55 | 7.11 | +4.33% | 231 | 411,100 | 3,047,069 |
| 2016-05-16 | 6.99 | 7.16 | 7.7 | 6.92 | +2.58% | 363 | 6,518,500 | 48,197,982 |
| 2016-05-13 | 7.09 | 6.98 | 7.09 | 6.97 | -1.97% | 134 | 101,400 | 710,215 |
| 2016-05-12 | 7.06 | 7.12 | 7.22 | 7 | -0.42% | 105 | 78,400 | 557,071 |
| 2016-05-11 | 7.11 | 7.15 | 7.23 | 6.97 | +0.28% | 314 | 452,900 | 3,196,461 |
| 2016-05-10 | 7.19 | 7.13 | 7.19 | 7.1 | -2.33% | 89 | 131,900 | 938,572 |
| 2016-05-06 | 7.22 | 7.3 | 7.32 | 7.12 | +0.55% | 123 | 110,400 | 793,843 |
| 2016-05-05 | 7.39 | 7.26 | 7.5 | 7.25 | -1.49% | 77 | 117,300 | 857,186 |
| 2016-05-04 | 7.38 | 7.37 | 7.63 | 7.26 | -0.54% | 225 | 266,400 | 1,971,818 |
| 2016-04-29 | 7.64 | 7.41 | 7.9 | 7.31 | -4.02% | 817 | 4,806,700 | 35,979,925 |
| 2016-04-28 | 7.19 | 7.72 | 8.53 | 7.1 | +7.97% | 2537 | 6,549,700 | 49,298,846 |
| 2016-04-27 | 7.23 | 7.15 | 7.23 | 7.05 | 0.00% | 114 | 96,700 | 685,916 |
| 2016-04-26 | 7.15 | 7.15 | 7.3 | 7.11 | -0.14% | 130 | 103,300 | 743,791 |
| 2016-04-25 | 7.33 | 7.16 | 7.43 | 7.14 | -2.85% | 186 | 257,000 | 1,855,777 |
| 2016-04-22 | 7.12 | 7.37 | 7.54 | 7.12 | +1.80% | 199 | 284,400 | 2,091,293 |
| 2016-04-21 | 7.4 | 7.24 | 7.41 | 7.1 | -2.69% | 227 | 259,700 | 1,886,216 |
| 2016-04-20 | 7.12 | 7.44 | 7.75 | 7.06 | +5.23% | 570 | 744,200 | 5,554,545 |
| 2016-04-19 | 7.16 | 7.07 | 7.19 | 7 | -0.70% | 134 | 96,500 | 682,051 |
| 2016-04-18 | 7.04 | 7.12 | 7.14 | 6.96 | +0.85% | 158 | 207,200 | 1,457,473 |
| 2016-04-15 | 7.32 | 7.06 | 7.38 | 7.05 | -3.42% | 202 | 225,600 | 1,618,363 |
| 2016-04-14 | 7.58 | 7.31 | 7.94 | 7.28 | -2.01% | 336 | 334,200 | 2,551,998 |
| 2016-04-13 | 7.2 | 7.46 | 7.49 | 7.16 | +4.19% | 293 | 358,800 | 2,650,364 |
| 2016-04-12 | 7.04 | 7.16 | 7.29 | 7.02 | +0.85% | 231 | 311,500 | 2,237,378 |
| 2016-04-11 | 6.99 | 7.1 | 7.2 | 6.79 | +3.50% | 281 | 310,800 | 2,169,081 |
| 2016-04-08 | 6.93 | 6.86 | 7.04 | 6.78 | -1.72% | 137 | 82,700 | 574,482 |
| 2016-04-07 | 6.93 | 6.98 | 7 | 6.7 | +1.16% | 260 | 343,400 | 2,344,159 |
| 2016-04-06 | 6.75 | 6.9 | 7.28 | 6.61 | +1.47% | 588 | 596,700 | 4,138,307 |
| 2016-04-05 | 6.72 | 6.8 | 6.9 | 6.54 | +1.34% | 276 | 183,000 | 1,230,068 |
| 2016-04-04 | 6.91 | 6.71 | 6.95 | 6.7 | -2.47% | 136 | 156,500 | 1,054,256 |
| 2016-04-01 | 6.83 | 6.88 | 6.92 | 6.7 | -0.29% | 271 | 289,700 | 1,961,245 |
| 2016-03-31 | 7.2 | 6.9 | 7.43 | 6.8 | -1.71% | 411 | 345,300 | 2,425,595 |
| 2016-03-30 | 6.79 | 7.02 | 7.65 | 6.79 | +3.39% | 1070 | 1,228,100 | 8,927,128 |
| 2016-03-29 | 6.88 | 6.79 | 6.99 | 6.61 | -1.59% | 325 | 244,400 | 1,648,967 |
| 2016-03-28 | 6.98 | 6.9 | 7 | 6.75 | +0.58% | 300 | 206,000 | 1,416,569 |
| 2016-03-25 | 6.91 | 6.86 | 7.18 | 6.67 | +0.15% | 546 | 557,100 | 3,834,563 |
| 2016-03-24 | 7.16 | 6.85 | 7.28 | 6.5 | -5.12% | 1077 | 2,065,300 | 14,256,888 |
| 2016-03-23 | 7.15 | 7.22 | 8.1 | 6.85 | +0.42% | 1511 | 1,664,500 | 12,540,857 |
| 2016-03-22 | 7.31 | 7.19 | 7.41 | 7.16 | -2.57% | 294 | 337,900 | 2,453,516 |
| 2016-03-21 | 7.46 | 7.38 | 7.55 | 7.27 | -3.02% | 326 | 282,300 | 2,082,836 |
| 2016-03-18 | 7.54 | 7.61 | 7.81 | 7.33 | +0.53% | 413 | 357,400 | 2,691,250 |
| 2016-03-17 | 7.72 | 7.57 | 7.94 | 7.34 | +0.66% | 492 | 520,000 | 3,971,925 |
| 2016-03-16 | 7.31 | 7.52 | 8 | 7.15 | +1.21% | 923 | 974,900 | 7,350,297 |
| 2016-03-15 | 7.95 | 7.43 | 7.99 | 7.13 | -5.95% | 872 | 1,282,900 | 9,655,429 |
| 2016-03-14 | 8.52 | 7.9 | 8.62 | 7.81 | -8.25% | 1346 | 2,134,100 | 17,169,100 |
| 2016-03-11 | 9.09 | 8.61 | 9.43 | 8.51 | -4.23% | 1308 | 2,306,500 | 20,521,306 |
| 2016-03-10 | 9.6 | 8.99 | 9.79 | 8.3 | -5.27% | 2204 | 3,423,100 | 30,616,491 |
| 2016-03-09 | 7.96 | 9.49 | 10.22 | 7.7 | +19.37% | 2604 | 3,711,900 | 33,450,422 |
| 2016-03-07 | 8.14 | 7.95 | 8.4 | 7.8 | -0.75% | 613 | 571,300 | 4,573,836 |
| 2016-03-04 | 7.8 | 8.01 | 8.46 | 7.68 | +2.82% | 1095 | 1,309,500 | 10,436,660 |
| 2016-03-03 | 7.77 | 7.79 | 8.2 | 7.52 | +0.65% | 1114 | 1,020,000 | 7,921,501 |
| 2016-03-02 | 8.23 | 7.74 | 8.68 | 7.52 | -5.72% | 1841 | 1,893,200 | 14,933,708 |
| 2016-03-01 | 6.95 | 8.21 | 8.65 | 6.95 | +18.13% | 3071 | 2,606,500 | 20,934,337 |
| 2016-02-29 | 7.59 | 6.95 | 7.7 | 6.72 | -9.27% | 1541 | 1,264,600 | 8,887,083 |
| 2016-02-26 | 8.33 | 7.66 | 8.68 | 7.32 | -9.88% | 2055 | 1,487,500 | 11,732,175 |
| 2016-02-25 | 8.57 | 8.5 | 8.88 | 8.12 | -1.16% | 808 | 864,700 | 7,326,621 |
| 2016-02-24 | 8.8 | 8.6 | 9.99 | 8.49 | -2.16% | 1821 | 1,412,600 | 12,831,994 |
| 2016-02-22 | 10.98 | 8.79 | 13.63 | 8.2 | -14.74% | 4469 | 4,948,100 | 52,475,739 |
| 2016-02-20 | 5.2 | 10.31 | 10.31 | 5.19 | +99.81% | 4764 | 4,447,500 | 34,591,042 |
| 2016-02-19 | 5.05 | 5.16 | 5.25 | 5.05 | +2.18% | 55 | 25,700 | 132,513 |
| 2016-02-18 | 5.2 | 5.05 | 5.25 | 5.04 | -2.88% | 74 | 32,800 | 167,869 |
| 2016-02-17 | 5.04 | 5.2 | 5.2 | 5 | +0.97% | 121 | 61,200 | 312,040 |
| 2016-02-16 | 5.06 | 5.15 | 5.18 | 4.98 | +1.98% | 79 | 32,900 | 166,310 |
| 2016-02-15 | 5.04 | 5.05 | 5.13 | 5.04 | +0.40% | 22 | 8,400 | 42,502 |
| 2016-02-12 | 5 | 5.03 | 5.2 | 5 | -0.20% | 65 | 43,200 | 222,717 |
| 2016-02-11 | 5.07 | 5.04 | 5.12 | 4.85 | -1.56% | 234 | 7,367,400 | 35,756,015 |
| 2016-02-10 | 5.01 | 5.12 | 5.4 | 5 | +0.59% | 224 | 120,800 | 624,943 |
| 2016-02-09 | 5.05 | 5.09 | 5.19 | 4.98 | +0.79% | 179 | 79,100 | 400,568 |
| 2016-02-08 | 5.17 | 5.05 | 5.39 | 4.98 | -1.37% | 438 | 183,500 | 947,073 |
| 2016-02-05 | 4.79 | 5.12 | 5.38 | 4.63 | +5.79% | 575 | 15,129,200 | 72,767,244 |
| 2016-02-04 | 4.84 | 4.84 | 4.98 | 4.62 | +0.21% | 246 | 181,300 | 885,729 |
| 2016-02-03 | 4.84 | 4.83 | 4.99 | 4.52 | +0.84% | 428 | 158,100 | 757,438 |
| 2016-02-02 | 4.51 | 4.79 | 5.15 | 4.43 | +5.27% | 689 | 834,900 | 4,076,424 |
| 2016-02-01 | 4.53 | 4.55 | 4.69 | 4.42 | +0.66% | 200 | 67,000 | 303,806 |
| 2016-01-29 | 4.39 | 4.52 | 4.78 | 4.36 | +2.96% | 223 | 123,600 | 563,898 |
| 2016-01-28 | 4.48 | 4.39 | 4.57 | 4.25 | -1.35% | 243 | 116,300 | 507,813 |
| 2016-01-27 | 4.51 | 4.45 | 4.57 | 4.22 | -1.98% | 248 | 59,400 | 262,050 |
| 2016-01-26 | 4.51 | 4.54 | 4.6 | 4.5 | +0.67% | 87 | 21,300 | 96,625 |
| 2016-01-25 | 4.5 | 4.51 | 4.7 | 4.48 | +0.45% | 189 | 72,100 | 328,884 |
| 2016-01-22 | 4.59 | 4.49 | 4.62 | 4.38 | -1.75% | 182 | 147,300 | 655,915 |
| 2016-01-21 | 4.6 | 4.57 | 4.76 | 4.5 | +0.66% | 231 | 62,100 | 286,385 |
| 2016-01-20 | 4.82 | 4.54 | 5.44 | 4.5 | -6.00% | 743 | 239,100 | 1,143,744 |
| 2016-01-19 | 4.82 | 4.83 | 5.06 | 4.5 | +0.84% | 377 | 110,800 | 531,873 |
| 2016-01-18 | 4.41 | 4.79 | 4.97 | 4.08 | +7.64% | 530 | 208,200 | 956,105 |
| 2016-01-15 | 4.59 | 4.45 | 4.59 | 4.3 | -3.89% | 529 | 285,700 | 1,266,273 |
| 2016-01-14 | 4.9 | 4.63 | 4.9 | 4.5 | -7.03% | 583 | 217,900 | 1,011,756 |
| 2016-01-13 | 4.99 | 4.98 | 5.04 | 4.83 | +0.20% | 152 | 58,500 | 288,179 |
| 2016-01-12 | 5.01 | 4.97 | 5.01 | 4.82 | -0.60% | 141 | 82,500 | 407,806 |
| 2016-01-11 | 5.07 | 5 | 5.12 | 4.93 | -2.72% | 160 | 57,800 | 290,372 |
| 2016-01-06 | 5.12 | 5.14 | 5.2 | 5 | +1.18% | 173 | 48,400 | 245,817 |
| 2016-01-05 | 5.14 | 5.08 | 5.22 | 5.06 | -1.36% | 154 | 43,400 | 223,290 |
| 2016-01-04 | 5.04 | 5.15 | 5.29 | 5 | 0.00% | 231 | 69,100 | 354,392 |
