| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
| 2018-12-29 | 9.98 | 9.95 | 10.03 | 9.95 | +0.10% | 20 | 66,000 | 659,959 |
| 2018-12-28 | 9.98 | 9.94 | 9.98 | 9.73 | +0.40% | 20 | 11,700 | 115,351 |
| 2018-12-27 | 10.07 | 9.9 | 10.07 | 9.77 | -1.00% | 37 | 140,300 | 1,378,645 |
| 2018-12-26 | 10.14 | 10 | 10.14 | 9.72 | +0.60% | 39 | 12,800 | 126,988 |
| 2018-12-25 | 9.53 | 9.94 | 9.96 | 9.52 | +2.47% | 71 | 198,000 | 1,934,368 |
| 2018-12-24 | 9.58 | 9.7 | 9.7 | 9.51 | +2.11% | 56 | 115,100 | 1,106,821 |
| 2018-12-21 | 9.58 | 9.5 | 9.59 | 9.36 | +0.96% | 28 | 135,200 | 1,283,937 |
| 2018-12-20 | 9.48 | 9.41 | 9.5 | 9.3 | -0.53% | 38 | 117,300 | 1,107,439 |
| 2018-12-19 | 9.55 | 9.46 | 9.55 | 9.3 | -1.46% | 54 | 15,700 | 148,282 |
| 2018-12-18 | 9.66 | 9.6 | 9.95 | 9.55 | -0.52% | 35 | 128,500 | 1,235,363 |
| 2018-12-17 | 9.69 | 9.65 | 9.69 | 9.56 | +0.73% | 8 | 15,900 | 153,626 |
| 2018-12-14 | 9.74 | 9.58 | 9.97 | 9.57 | -0.73% | 38 | 113,000 | 1,089,493 |
| 2018-12-13 | 9.69 | 9.65 | 9.7 | 9.64 | -0.52% | 12 | 108,000 | 1,042,293 |
| 2018-12-12 | 9.7 | 9.7 | 9.75 | 9.65 | -0.51% | 23 | 107,300 | 1,040,389 |
| 2018-12-11 | 9.63 | 9.75 | 9.75 | 9.63 | +0.52% | 9 | 5,100 | 49,691 |
| 2018-12-10 | 9.7 | 9.7 | 9.7 | 9.65 | -1.82% | 14 | 17,900 | 173,620 |
| 2018-12-07 | 9.7 | 9.88 | 9.89 | 9.65 | +1.13% | 39 | 120,600 | 1,169,842 |
| 2018-12-06 | 9.77 | 9.77 | 9.78 | 9.67 | +1.14% | 16 | 6,300 | 61,388 |
| 2018-12-05 | 9.97 | 9.66 | 9.97 | 9.62 | -2.42% | 32 | 105,800 | 1,024,549 |
| 2018-12-04 | 9.88 | 9.9 | 9.99 | 9.78 | +0.30% | 24 | 7,600 | 75,069 |
| 2018-12-03 | 9.6 | 9.87 | 9.87 | 9.6 | +2.81% | 19 | 13,100 | 126,861 |
| 2018-11-30 | 9.84 | 9.6 | 10.2 | 9.59 | -3.52% | 89 | 117,500 | 1,162,706 |
| 2018-11-29 | 9.58 | 9.95 | 9.95 | 9.57 | +1.63% | 29 | 11,000 | 106,668 |
| 2018-11-28 | 9.41 | 9.79 | 9.85 | 9.4 | +4.59% | 49 | 16,700 | 160,510 |
| 2018-11-27 | 9.37 | 9.36 | 9.39 | 9.28 | +1.85% | 11 | 12,000 | 111,708 |
| 2018-11-26 | 9.3 | 9.19 | 9.33 | 9.17 | -2.85% | 55 | 111,000 | 1,025,827 |
| 2018-11-23 | 9.6 | 9.46 | 9.6 | 9.28 | -1.46% | 46 | 29,600 | 279,715 |
| 2018-11-22 | 9.57 | 9.6 | 9.6 | 9.48 | +0.52% | 21 | 34,500 | 331,020 |
| 2018-11-21 | 9.64 | 9.55 | 9.65 | 9.41 | -0.10% | 85 | 161,800 | 1,554,597 |
| 2018-11-20 | 9.65 | 9.56 | 9.74 | 9.56 | -1.95% | 20 | 6,600 | 63,515 |
| 2018-11-19 | 9.65 | 9.75 | 9.8 | 9.59 | -0.41% | 35 | 119,900 | 1,168,545 |
| 2018-11-16 | 9.56 | 9.79 | 9.8 | 9.56 | +2.51% | 23 | 104,200 | 1,020,344 |
| 2018-11-15 | 9.75 | 9.55 | 9.75 | 9.55 | -0.83% | 18 | 4,800 | 46,049 |
| 2018-11-14 | 9.79 | 9.63 | 9.84 | 9.08 | -0.72% | 63 | 33,900 | 325,339 |
| 2018-11-13 | 9.67 | 9.7 | 9.8 | 9.67 | -0.92% | 13 | 111,000 | 1,087,693 |
| 2018-11-12 | 9.69 | 9.79 | 9.8 | 9.67 | +0.72% | 11 | 21,700 | 210,085 |
| 2018-11-09 | 9.68 | 9.72 | 9.8 | 9.67 | -0.82% | 25 | 108,400 | 1,061,832 |
| 2018-11-08 | 9.78 | 9.8 | 9.8 | 9.71 | +0.62% | 28 | 111,200 | 1,089,540 |
| 2018-11-07 | 9.71 | 9.74 | 9.77 | 9.63 | +0.41% | 14 | 2,900 | 28,157 |
| 2018-11-06 | 9.73 | 9.7 | 9.8 | 9.62 | 0.00% | 21 | 13,300 | 129,938 |
| 2018-11-02 | 9.78 | 9.7 | 9.8 | 9.7 | -0.10% | 28 | 105,300 | 1,031,576 |
| 2018-11-01 | 9.79 | 9.71 | 9.8 | 9.6 | -0.41% | 41 | 116,000 | 1,133,421 |
| 2018-10-31 | 9.9 | 9.75 | 9.9 | 9.71 | -1.02% | 25 | 22,300 | 218,061 |
| 2018-10-30 | 9.85 | 9.85 | 9.85 | 9.8 | 0.00% | 18 | 101,900 | 1,003,670 |
| 2018-10-29 | 9.78 | 9.85 | 9.9 | 9.78 | 0.00% | 17 | 111,500 | 1,098,235 |
| 2018-10-26 | 10 | 9.85 | 10 | 9.78 | -1.50% | 29 | 106,400 | 1,049,025 |
| 2018-10-25 | 9.8 | 10 | 10 | 9.75 | +2.04% | 30 | 111,400 | 1,095,555 |
| 2018-10-24 | 9.88 | 9.8 | 9.88 | 9.77 | 0.00% | 23 | 37,400 | 366,250 |
| 2018-10-23 | 9.9 | 9.8 | 9.9 | 9.7 | -1.01% | 46 | 123,800 | 1,209,189 |
| 2018-10-22 | 9.8 | 9.9 | 9.91 | 9.8 | +1.33% | 27 | 113,300 | 1,121,104 |
| 2018-10-19 | 9.89 | 9.77 | 9.89 | 9.77 | -1.31% | 19 | 4,100 | 40,292 |
| 2018-10-18 | 9.9 | 9.9 | 10.03 | 9.8 | -1.00% | 14 | 25,800 | 255,664 |
| 2018-10-17 | 9.77 | 10 | 10 | 9.76 | 0.00% | 37 | 104,000 | 1,027,265 |
| 2018-10-16 | 9.99 | 10 | 10 | 9.82 | +0.91% | 28 | 141,800 | 1,409,724 |
| 2018-10-15 | 10 | 9.91 | 10 | 9.75 | -0.90% | 51 | 159,200 | 1,560,699 |
| 2018-10-12 | 10.1 | 10 | 10.1 | 9.95 | -0.99% | 16 | 46,400 | 465,589 |
| 2018-10-11 | 10.01 | 10.1 | 10.1 | 9.86 | +1.00% | 39 | 72,100 | 722,395 |
| 2018-10-10 | 10.88 | 10 | 10.88 | 9.97 | -1.48% | 55 | 113,600 | 1,149,974 |
| 2018-10-09 | 10.18 | 10.15 | 10.18 | 9.9 | +0.30% | 109 | 152,400 | 1,525,204 |
| 2018-10-08 | 10.21 | 10.12 | 10.89 | 10.12 | -2.97% | 68 | 25,600 | 263,014 |
| 2018-10-05 | 10.05 | 10.43 | 10.43 | 10.03 | +3.57% | 78 | 61,900 | 628,430 |
| 2018-10-04 | 10.1 | 10.07 | 10.14 | 10.06 | -0.30% | 31 | 106,100 | 1,073,330 |
| 2018-10-03 | 10.47 | 10.1 | 10.6 | 10.09 | -3.16% | 206 | 106,200 | 1,085,359 |
| 2018-10-02 | 10.05 | 10.43 | 10.91 | 9.95 | +2.96% | 371 | 464,400 | 4,826,167 |
| 2018-10-01 | 10.24 | 10.13 | 10.24 | 9.99 | -0.10% | 39 | 15,700 | 158,543 |
| 2018-09-28 | 9.98 | 10.14 | 10.18 | 9.97 | +1.00% | 49 | 113,300 | 1,144,014 |
| 2018-09-27 | 9.86 | 10.04 | 10.04 | 9.86 | +0.90% | 22 | 105,900 | 1,059,957 |
| 2018-09-26 | 9.99 | 9.95 | 9.99 | 9.85 | -0.40% | 46 | 108,700 | 1,071,328 |
| 2018-09-25 | 9.99 | 9.99 | 10 | 9.95 | +0.91% | 13 | 4,700 | 46,968 |
| 2018-09-24 | 9.99 | 9.9 | 10 | 9.9 | -1.00% | 12 | 6,000 | 59,870 |
| 2018-09-21 | 9.98 | 10 | 10 | 9.98 | 0.00% | 3 | 800 | 7,994 |
| 2018-09-20 | 9.98 | 10 | 10 | 9.98 | +0.40% | 3 | 300 | 2,998 |
| 2018-09-19 | 9.96 | 9.96 | 9.96 | 9.96 | -0.40% | 1 | 100 | 996 |
| 2018-09-18 | 9.88 | 10 | 10 | 9.88 | +0.40% | 16 | 18,900 | 188,206 |
| 2018-09-17 | 9.99 | 9.96 | 9.99 | 9.89 | -0.40% | 7 | 4,600 | 45,818 |
| 2018-09-14 | 9.99 | 10 | 10 | 9.99 | +0.10% | 5 | 500 | 4,997 |
| 2018-09-13 | 9.85 | 9.99 | 9.99 | 9.83 | +1.63% | 31 | 858,900 | 8,444,808 |
| 2018-09-12 | 9.97 | 9.83 | 10.09 | 9.83 | -1.60% | 60 | 558,100 | 5,487,616 |
| 2018-09-11 | 9.91 | 9.99 | 10.09 | 9.83 | -0.89% | 28 | 510,800 | 5,021,979 |
| 2018-09-10 | 9.86 | 10.08 | 10.08 | 9.86 | +2.54% | 29 | 10,600 | 105,788 |
| 2018-09-07 | 10 | 9.83 | 10 | 9.8 | -2.38% | 30 | 8,900 | 88,453 |
| 2018-09-06 | 9.94 | 10.07 | 10.99 | 9.83 | +1.51% | 152 | 39,300 | 402,220 |
| 2018-09-05 | 9.77 | 9.92 | 9.93 | 9.77 | +0.40% | 12 | 2,700 | 26,529 |
| 2018-09-04 | 9.9 | 9.88 | 9.9 | 9.76 | -0.10% | 13 | 8,800 | 86,825 |
| 2018-09-03 | 9.95 | 9.89 | 9.95 | 9.8 | +0.30% | 13 | 14,200 | 140,134 |
| 2018-08-31 | 9.97 | 9.86 | 9.97 | 9.78 | -2.28% | 12 | 4,700 | 46,492 |
| 2018-08-30 | 9.94 | 10.09 | 10.1 | 9.94 | +1.31% | 16 | 14,000 | 140,092 |
| 2018-08-29 | 10 | 9.96 | 10 | 9.96 | -0.40% | 6 | 30,700 | 306,980 |
| 2018-08-28 | 9.99 | 10 | 10 | 9.84 | +0.30% | 9 | 16,500 | 164,517 |
| 2018-08-27 | 10 | 9.97 | 10 | 9.97 | -0.20% | 4 | 800 | 7,987 |
| 2018-08-24 | 10.09 | 9.99 | 10.09 | 9.97 | -0.50% | 4 | 1,300 | 12,991 |
| 2018-08-23 | 10.1 | 10.04 | 10.1 | 10.04 | -0.40% | 8 | 5,900 | 59,271 |
| 2018-08-22 | 10.09 | 10.08 | 10.09 | 10.05 | -0.10% | 4 | 800 | 8,051 |
| 2018-08-21 | 9.99 | 10.09 | 10.09 | 9.97 | +1.00% | 12 | 8,300 | 83,096 |
| 2018-08-20 | 10.09 | 9.99 | 10.09 | 9.99 | -1.09% | 3 | 600 | 6,008 |
| 2018-08-17 | 10.08 | 10.1 | 10.12 | 9.97 | +0.20% | 9 | 21,300 | 213,025 |
| 2018-08-16 | 9.96 | 10.08 | 10.08 | 9.96 | +1.00% | 8 | 19,400 | 193,818 |
| 2018-08-15 | 9.99 | 9.98 | 9.99 | 9.9 | -0.89% | 11 | 51,000 | 505,074 |
| 2018-08-14 | 10.02 | 10.07 | 10.07 | 9.88 | +1.92% | 10 | 11,900 | 119,004 |
| 2018-08-13 | 9.99 | 9.88 | 10 | 9.81 | +0.20% | 24 | 26,500 | 261,056 |
| 2018-08-10 | 9.89 | 9.86 | 10 | 9.86 | -1.40% | 7 | 800 | 7,946 |
| 2018-08-09 | 10.09 | 10 | 10.13 | 9.85 | 0.00% | 27 | 17,200 | 171,687 |
| 2018-08-08 | 10.06 | 10 | 10.06 | 10 | -0.70% | 25 | 12,000 | 120,271 |
| 2018-08-07 | 10.06 | 10.07 | 10.17 | 10.06 | 0.00% | 11 | 4,000 | 40,327 |
| 2018-08-06 | 10.08 | 10.07 | 10.08 | 10.05 | -0.10% | 6 | 900 | 9,064 |
| 2018-08-03 | 10.08 | 10.08 | 10.08 | 10.08 | -1.18% | 1 | 500 | 5,040 |
| 2018-08-02 | 10.08 | 10.2 | 10.2 | 10.07 | +1.19% | 8 | 10,400 | 106,036 |
| 2018-08-01 | 10.08 | 10.08 | 10.2 | 10.05 | -0.98% | 20 | 499,100 | 5,065,971 |
| 2018-07-31 | 10.1 | 10.18 | 10.18 | 10.08 | -0.29% | 7 | 5,500 | 55,456 |
| 2018-07-30 | 10.16 | 10.21 | 10.24 | 10.08 | -0.78% | 22 | 14,200 | 144,570 |
| 2018-07-26 | 10.2 | 10.29 | 10.3 | 10.02 | +1.08% | 16 | 11,300 | 114,589 |
| 2018-07-25 | 10.08 | 10.18 | 10.2 | 10.08 | -0.49% | 10 | 5,500 | 56,031 |
| 2018-07-24 | 10.23 | 10.23 | 10.23 | 10.08 | +1.59% | 7 | 1,800 | 18,337 |
| 2018-07-23 | 10.36 | 10.07 | 10.36 | 10.07 | -1.37% | 24 | 6,200 | 62,976 |
| 2018-07-20 | 10.34 | 10.21 | 10.47 | 10.16 | -1.26% | 26 | 12,400 | 127,382 |
| 2018-07-19 | 10.47 | 10.34 | 10.47 | 10.34 | -1.24% | 5 | 1,500 | 15,609 |
| 2018-07-18 | 10.49 | 10.47 | 10.5 | 10.27 | +0.87% | 21 | 17,600 | 182,531 |
| 2018-07-17 | 10.49 | 10.38 | 10.49 | 10.37 | -1.42% | 4 | 1,100 | 11,428 |
| 2018-07-16 | 10.74 | 10.53 | 10.74 | 10.33 | -1.40% | 41 | 40,400 | 425,632 |
| 2018-07-13 | 10.28 | 10.68 | 10.68 | 10.28 | +2.69% | 26 | 44,300 | 465,803 |
| 2018-07-12 | 10.58 | 10.4 | 10.58 | 10.23 | -0.67% | 34 | 20,000 | 207,650 |
| 2018-07-11 | 10.63 | 10.47 | 10.63 | 10.37 | -1.51% | 14 | 22,900 | 239,149 |
| 2018-07-10 | 10.88 | 10.63 | 10.94 | 10.5 | -0.93% | 72 | 42,500 | 452,350 |
| 2018-07-09 | 10.57 | 10.73 | 11.2 | 10.43 | +3.67% | 187 | 207,100 | 2,246,780 |
| 2018-07-06 | 11.31 | 10.35 | 11.31 | 10.35 | -7.09% | 162 | 148,800 | 1,584,448 |
| 2018-07-05 | 12.14 | 11.14 | 12.37 | 11.13 | -9.36% | 114 | 131,000 | 1,519,859 |
| 2018-07-04 | 12.63 | 12.29 | 12.7 | 12.23 | -1.29% | 43 | 36,300 | 454,068 |
| 2018-07-03 | 12.58 | 12.45 | 13 | 12.45 | -3.49% | 75 | 1,902,400 | 24,631,260 |
| 2018-07-02 | 12.96 | 12.9 | 13 | 12.53 | -1.00% | 82 | 225,500 | 2,889,724 |
| 2018-06-29 | 13.45 | 13.03 | 13.45 | 12.72 | -2.03% | 118 | 316,300 | 4,139,887 |
| 2018-06-28 | 13.32 | 13.3 | 13.94 | 13.25 | 0.00% | 180 | 252,200 | 3,383,689 |
| 2018-06-27 | 12.85 | 13.3 | 13.38 | 12.57 | +4.31% | 192 | 347,700 | 4,565,487 |
| 2018-06-26 | 12.35 | 12.75 | 12.78 | 12.2 | +4.00% | 118 | 286,300 | 3,556,755 |
| 2018-06-25 | 11.46 | 12.26 | 12.47 | 11.45 | +5.87% | 141 | 273,900 | 3,267,140 |
| 2018-06-22 | 11.09 | 11.58 | 11.73 | 11.05 | +4.32% | 129 | 265,700 | 3,010,489 |
| 2018-06-21 | 10.62 | 11.1 | 11.28 | 10.6 | +3.84% | 143 | 416,500 | 4,578,285 |
| 2018-06-20 | 9.8 | 10.69 | 10.7 | 9.8 | +6.16% | 127 | 261,300 | 2,707,550 |
| 2018-06-19 | 9.44 | 10.07 | 10.07 | 9.44 | +4.90% | 118 | 377,500 | 3,695,218 |
| 2018-06-18 | 9.03 | 9.6 | 9.64 | 9 | +4.12% | 122 | 314,300 | 2,904,138 |
| 2018-06-15 | 9.03 | 9.22 | 9.22 | 8.96 | +1.88% | 46 | 229,500 | 2,076,525 |
| 2018-06-14 | 9.02 | 9.05 | 9.06 | 9 | -0.33% | 21 | 29,900 | 270,133 |
| 2018-06-13 | 9.02 | 9.08 | 9.08 | 9 | 0.00% | 19 | 83,100 | 748,279 |
| 2018-06-11 | 9.13 | 9.08 | 9.13 | 9.02 | -0.55% | 6 | 13,600 | 123,481 |
| 2018-06-09 | 9.13 | 9.13 | 9.13 | 9.13 | +0.55% | 1 | 400 | 3,652 |
| 2018-06-08 | 9.04 | 9.08 | 9.09 | 9.02 | 0.00% | 13 | 7,100 | 64,118 |
| 2018-06-07 | 9.04 | 9.08 | 9.12 | 9.04 | +0.33% | 5 | 1,300 | 11,772 |
| 2018-06-06 | 9.15 | 9.05 | 9.23 | 9.05 | -0.77% | 19 | 5,800 | 52,772 |
| 2018-06-05 | 9.02 | 9.12 | 9.18 | 9 | +0.66% | 29 | 169,700 | 1,531,251 |
| 2018-06-04 | 9.06 | 9.06 | 9.08 | 8.97 | -0.22% | 26 | 51,700 | 465,810 |
| 2018-06-01 | 9.08 | 9.08 | 9.1 | 9 | +0.44% | 53 | 64,100 | 578,710 |
| 2018-05-31 | 9.05 | 9.04 | 9.09 | 9.04 | -0.11% | 12 | 21,200 | 191,712 |
| 2018-05-30 | 9.06 | 9.05 | 9.12 | 9.04 | -0.33% | 8 | 4,300 | 38,959 |
| 2018-05-29 | 9.02 | 9.08 | 9.12 | 9 | -0.11% | 7 | 12,100 | 109,236 |
| 2018-05-28 | 9.11 | 9.09 | 9.12 | 9.02 | +0.11% | 15 | 4,400 | 39,819 |
| 2018-05-25 | 9.02 | 9.08 | 9.14 | 8.97 | -0.22% | 32 | 170,200 | 1,534,594 |
| 2018-05-24 | 9.14 | 9.1 | 9.14 | 9.03 | -0.33% | 3 | 700 | 6,339 |
| 2018-05-23 | 9.13 | 9.13 | 9.13 | 9.13 | +0.33% | 2 | 200 | 1,826 |
| 2018-05-22 | 9.1 | 9.1 | 9.12 | 9.02 | +0.66% | 9 | 50,700 | 457,425 |
| 2018-05-21 | 9.05 | 9.04 | 9.05 | 9 | +0.11% | 12 | 42,900 | 386,160 |
| 2018-05-18 | 9.01 | 9.03 | 9.05 | 9 | -0.55% | 12 | 53,300 | 481,498 |
| 2018-05-17 | 9.07 | 9.08 | 9.08 | 8.95 | +0.11% | 13 | 33,100 | 297,011 |
| 2018-05-16 | 9.09 | 9.07 | 9.09 | 8.97 | -0.33% | 13 | 36,800 | 330,927 |
| 2018-05-15 | 9.08 | 9.1 | 9.12 | 9 | +1.11% | 8 | 2,000 | 18,108 |
| 2018-05-14 | 9.02 | 9 | 9.15 | 9 | -1.10% | 22 | 23,000 | 208,869 |
| 2018-05-11 | 9.1 | 9.1 | 9.14 | 8.99 | -0.87% | 35 | 151,200 | 1,365,127 |
| 2018-05-10 | 9.2 | 9.18 | 9.2 | 9.02 | -0.33% | 20 | 22,000 | 200,546 |
| 2018-05-08 | 9.21 | 9.21 | 9.21 | 9.21 | +1.10% | 1 | 100 | 921 |
| 2018-05-07 | 9.09 | 9.11 | 9.24 | 9.03 | +0.89% | 21 | 5,100 | 46,454 |
| 2018-05-04 | 9.08 | 9.03 | 9.08 | 8.99 | -1.20% | 18 | 18,100 | 163,273 |
| 2018-05-03 | 9.14 | 9.14 | 9.14 | 9.08 | -0.87% | 8 | 21,700 | 197,122 |
| 2018-05-02 | 9.14 | 9.22 | 9.22 | 9.14 | -0.43% | 2 | 200 | 1,836 |
| 2018-04-30 | 9.16 | 9.26 | 9.27 | 9.1 | +0.33% | 14 | 23,500 | 215,000 |
| 2018-04-28 | 9.33 | 9.23 | 9.33 | 9.17 | -1.18% | 8 | 2,200 | 20,213 |
| 2018-04-27 | 9.24 | 9.34 | 9.34 | 9.15 | +0.11% | 16 | 59,000 | 541,949 |
| 2018-04-26 | 9.24 | 9.33 | 9.33 | 9.24 | 0.00% | 3 | 500 | 4,633 |
| 2018-04-25 | 9.24 | 9.33 | 9.33 | 9.24 | +0.43% | 10 | 6,000 | 55,782 |
| 2018-04-24 | 9.31 | 9.29 | 9.34 | 9.17 | -1.28% | 20 | 48,900 | 449,512 |
| 2018-04-23 | 9.22 | 9.41 | 9.44 | 9.17 | +0.64% | 26 | 29,400 | 273,093 |
| 2018-04-20 | 9.32 | 9.35 | 9.39 | 9.2 | +1.19% | 30 | 64,800 | 600,895 |
| 2018-04-19 | 9.33 | 9.24 | 9.35 | 9.23 | -0.96% | 9 | 1,500 | 13,917 |
| 2018-04-18 | 9.14 | 9.33 | 9.33 | 9.1 | +2.41% | 24 | 75,800 | 696,054 |
| 2018-04-17 | 8.99 | 9.11 | 9.11 | 8.97 | +0.33% | 15 | 22,600 | 202,856 |
| 2018-04-16 | 9.06 | 9.08 | 9.16 | 8.93 | -1.09% | 21 | 11,200 | 100,406 |
| 2018-04-13 | 9.03 | 9.18 | 9.2 | 8.98 | +0.44% | 33 | 43,000 | 392,491 |
| 2018-04-12 | 9.05 | 9.14 | 9.23 | 9.03 | +0.66% | 14 | 32,600 | 298,696 |
| 2018-04-11 | 9.19 | 9.08 | 9.27 | 8.9 | -1.63% | 58 | 108,100 | 980,063 |
| 2018-04-10 | 8.86 | 9.23 | 9.23 | 8.85 | +2.56% | 38 | 70,300 | 637,930 |
| 2018-04-09 | 9.25 | 9 | 9.25 | 8.67 | -3.33% | 120 | 246,200 | 2,248,274 |
| 2018-04-06 | 9.31 | 9.31 | 9.32 | 9.31 | +0.54% | 6 | 19,200 | 178,753 |
| 2018-04-05 | 9.37 | 9.26 | 9.39 | 9.21 | -1.17% | 38 | 111,700 | 1,038,188 |
| 2018-04-04 | 9.28 | 9.37 | 9.37 | 9.25 | +0.21% | 33 | 20,800 | 193,058 |
| 2018-04-03 | 9.38 | 9.35 | 9.39 | 9.29 | -0.74% | 29 | 10,000 | 93,243 |
| 2018-04-02 | 9.47 | 9.42 | 9.48 | 9.39 | -0.32% | 11 | 1,300 | 12,265 |
| 2018-03-30 | 9.31 | 9.45 | 9.53 | 9.31 | +1.61% | 68 | 87,300 | 825,894 |
| 2018-03-29 | 9.34 | 9.3 | 9.34 | 9.25 | -0.53% | 16 | 1,700 | 15,771 |
| 2018-03-28 | 9.3 | 9.35 | 9.37 | 9.25 | -0.32% | 19 | 5,700 | 52,940 |
| 2018-03-27 | 9.3 | 9.38 | 9.4 | 9.26 | +1.08% | 23 | 40,800 | 382,026 |
| 2018-03-26 | 9.34 | 9.28 | 9.44 | 9.28 | -0.11% | 23 | 42,200 | 396,174 |
| 2018-03-23 | 9.26 | 9.29 | 9.38 | 9.25 | +0.43% | 47 | 10,200 | 94,702 |
| 2018-03-22 | 9.39 | 9.25 | 9.39 | 9.25 | -1.60% | 65 | 38,800 | 359,510 |
| 2018-03-21 | 9.38 | 9.4 | 9.49 | 9.37 | -0.42% | 25 | 25,000 | 234,772 |
| 2018-03-20 | 9.4 | 9.44 | 9.44 | 9.3 | +0.43% | 46 | 427,600 | 4,015,185 |
| 2018-03-19 | 9.41 | 9.4 | 9.46 | 9.3 | -0.84% | 101 | 372,600 | 3,516,683 |
| 2018-03-16 | 9.41 | 9.48 | 9.49 | 9.4 | +0.11% | 53 | 377,900 | 3,571,055 |
| 2018-03-14 | 9.48 | 9.47 | 9.48 | 9.44 | -0.11% | 3 | 4,300 | 40,750 |
| 2018-03-13 | 9.49 | 9.48 | 9.5 | 9.42 | -0.11% | 22 | 694,000 | 6,576,904 |
| 2018-03-12 | 9.42 | 9.49 | 9.51 | 9.4 | -0.32% | 9 | 5,800 | 54,943 |
| 2018-03-09 | 9.48 | 9.52 | 9.52 | 9.43 | +0.21% | 10 | 16,500 | 156,373 |
| 2018-03-07 | 9.46 | 9.5 | 9.5 | 9.4 | +0.32% | 17 | 7,200 | 67,874 |
| 2018-03-06 | 9.59 | 9.47 | 9.59 | 9.46 | -1.15% | 8 | 5,500 | 52,109 |
| 2018-03-05 | 9.6 | 9.58 | 9.6 | 9.58 | 0.00% | 2 | 1,500 | 14,390 |
| 2018-03-02 | 9.59 | 9.58 | 9.6 | 9.58 | -0.10% | 3 | 3,100 | 29,748 |
| 2018-03-01 | 9.58 | 9.59 | 9.6 | 9.5 | -0.10% | 15 | 9,900 | 94,802 |
| 2018-02-28 | 9.65 | 9.6 | 9.65 | 9.6 | -1.03% | 10 | 75,200 | 725,599 |
| 2018-02-27 | 9.62 | 9.7 | 9.7 | 9.61 | -0.82% | 24 | 215,300 | 2,088,301 |
| 2018-02-26 | 9.85 | 9.78 | 9.85 | 9.53 | +0.31% | 35 | 58,100 | 560,955 |
| 2018-02-22 | 9.45 | 9.75 | 9.87 | 9.37 | +3.28% | 67 | 11,100 | 107,001 |
| 2018-02-21 | 9.34 | 9.44 | 9.44 | 9.3 | +0.43% | 21 | 37,600 | 350,409 |
| 2018-02-20 | 9.31 | 9.4 | 9.42 | 9.31 | +0.53% | 3 | 500 | 4,693 |
| 2018-02-19 | 9.52 | 9.35 | 9.6 | 9.3 | -1.79% | 32 | 42,900 | 401,911 |
| 2018-02-16 | 9.35 | 9.52 | 9.56 | 9.33 | +0.32% | 44 | 27,100 | 255,110 |
| 2018-02-15 | 9.49 | 9.49 | 9.49 | 9.34 | +0.11% | 8 | 1,300 | 12,277 |
| 2018-02-14 | 9.45 | 9.48 | 9.98 | 9.36 | +1.61% | 41 | 17,900 | 171,532 |
| 2018-02-13 | 9.27 | 9.33 | 9.4 | 9.24 | +0.43% | 50 | 139,300 | 1,295,931 |
| 2018-02-12 | 9.6 | 9.29 | 9.6 | 9.26 | -2.93% | 67 | 78,300 | 735,783 |
| 2018-02-09 | 9.5 | 9.57 | 9.63 | 9.3 | -2.25% | 122 | 143,400 | 1,349,870 |
| 2018-02-08 | 9.88 | 9.79 | 9.88 | 9.68 | -0.41% | 23 | 10,900 | 106,014 |
| 2018-02-07 | 9.83 | 9.83 | 9.83 | 9.82 | +1.87% | 6 | 1,500 | 14,742 |
| 2018-02-06 | 10.04 | 9.65 | 10.04 | 9.63 | -3.98% | 92 | 62,400 | 614,499 |
| 2018-02-05 | 10.09 | 10.05 | 10.16 | 10.05 | -1.47% | 18 | 20,100 | 202,063 |
| 2018-02-02 | 10.14 | 10.2 | 10.2 | 10.05 | -0.39% | 18 | 5,800 | 59,057 |
| 2018-02-01 | 10.19 | 10.24 | 10.3 | 10.1 | +0.39% | 27 | 50,500 | 513,330 |
| 2018-01-31 | 10.17 | 10.2 | 10.33 | 10.17 | +1.19% | 24 | 55,400 | 567,074 |
| 2018-01-30 | 10.14 | 10.08 | 10.18 | 10.08 | -0.59% | 13 | 11,800 | 119,509 |
| 2018-01-29 | 10.24 | 10.14 | 10.24 | 10.14 | -2.03% | 21 | 19,200 | 195,114 |
| 2018-01-26 | 10.2 | 10.35 | 10.35 | 10.2 | +0.78% | 37 | 15,000 | 153,160 |
| 2018-01-25 | 10.2 | 10.27 | 10.45 | 10.1 | +0.69% | 54 | 71,900 | 732,577 |
| 2018-01-24 | 10.15 | 10.2 | 10.2 | 10.08 | +0.49% | 37 | 2,002,400 | 20,325,200 |
| 2018-01-23 | 10.19 | 10.15 | 10.23 | 10.07 | -0.98% | 34 | 1,490,500 | 15,128,902 |
| 2018-01-22 | 10.19 | 10.25 | 10.25 | 10.08 | +0.59% | 32 | 21,800 | 221,265 |
| 2018-01-19 | 9.87 | 10.19 | 10.4 | 9.87 | +3.35% | 102 | 204,300 | 2,085,752 |
| 2018-01-18 | 9.98 | 9.86 | 9.98 | 9.85 | -1.10% | 17 | 2,200 | 21,804 |
| 2018-01-17 | 9.98 | 9.97 | 10.05 | 9.8 | 0.00% | 29 | 29,600 | 293,846 |
| 2018-01-16 | 10.04 | 9.97 | 10.04 | 9.96 | -0.30% | 11 | 161,600 | 1,610,411 |
| 2018-01-15 | 9.93 | 10 | 10.14 | 9.8 | +1.01% | 77 | 53,100 | 532,426 |
| 2018-01-12 | 9.79 | 9.9 | 9.93 | 9.69 | +0.81% | 41 | 100,200 | 981,290 |
| 2018-01-11 | 9.81 | 9.82 | 9.95 | 9.79 | +0.20% | 22 | 54,800 | 540,556 |
| 2018-01-10 | 9.84 | 9.8 | 9.92 | 9.73 | -1.31% | 16 | 26,600 | 259,816 |
| 2018-01-09 | 9.8 | 9.93 | 9.99 | 9.8 | +2.37% | 43 | 25,400 | 250,512 |
| 2018-01-05 | 9.81 | 9.7 | 9.91 | 9.7 | -1.02% | 34 | 25,000 | 245,257 |
| 2018-01-04 | 9.78 | 9.8 | 9.8 | 9.7 | -0.91% | 14 | 15,900 | 154,459 |
| 2018-01-03 | 9.91 | 9.89 | 9.91 | 9.8 | 0.00% | 11 | 7,800 | 76,540 |
