Ставрополэнергосбыт
STSB
4.87 ₽ +8.95% ↑История котировок STSB
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2015-12-30 | 0.34 | 0.34 | 0.343 | 0.34 | -1.73% | 9 | 9,000 | 3,064 |
| 2015-12-29 | 0.34 | 0.346 | 0.346 | 0.337 | +2.06% | 14 | 26,000 | 8,895 |
| 2015-12-28 | 0.342 | 0.339 | 0.342 | 0.336 | +0.30% | 18 | 38,000 | 12,869 |
| 2015-12-25 | 0.34 | 0.338 | 0.343 | 0.337 | +0.60% | 15 | 40,000 | 13,577 |
| 2015-12-24 | 0.341 | 0.336 | 0.352 | 0.323 | -4.00% | 471 | 1,259,000 | 422,778 |
| 2015-12-23 | 0.347 | 0.35 | 0.367 | 0.343 | +0.29% | 77 | 238,000 | 83,642 |
| 2015-12-21 | 0.35 | 0.349 | 0.35 | 0.346 | -0.57% | 6 | 6,000 | 2,089 |
| 2015-12-18 | 0.349 | 0.351 | 0.363 | 0.342 | -0.28% | 96 | 199,000 | 70,356 |
| 2015-12-17 | 0.357 | 0.352 | 0.373 | 0.348 | +0.86% | 39 | 76,000 | 27,044 |
| 2015-12-16 | 0.352 | 0.349 | 0.361 | 0.349 | -1.69% | 20 | 20,000 | 7,113 |
| 2015-12-15 | 0.351 | 0.355 | 0.355 | 0.351 | +1.14% | 3 | 3,000 | 1,059 |
| 2015-12-14 | 0.345 | 0.351 | 0.351 | 0.341 | +0.29% | 4 | 4,000 | 1,380 |
| 2015-12-11 | 0.345 | 0.35 | 0.35 | 0.345 | +0.86% | 8 | 19,000 | 6,606 |
| 2015-12-10 | 0.345 | 0.347 | 0.356 | 0.345 | -1.98% | 15 | 16,000 | 5,617 |
| 2015-12-09 | 0.352 | 0.354 | 0.357 | 0.33 | -2.75% | 83 | 207,000 | 70,386 |
| 2015-12-08 | 0.372 | 0.364 | 0.386 | 0.342 | -1.89% | 136 | 699,000 | 249,704 |
| 2015-12-07 | 0.343 | 0.371 | 0.399 | 0.342 | +9.12% | 228 | 1,218,000 | 454,094 |
| 2015-12-04 | 0.333 | 0.34 | 0.344 | 0.333 | +1.80% | 26 | 65,000 | 22,170 |
| 2015-12-03 | 0.33 | 0.334 | 0.34 | 0.33 | -0.30% | 16 | 19,000 | 6,382 |
| 2015-12-02 | 0.331 | 0.335 | 0.335 | 0.315 | +0.90% | 25 | 77,000 | 24,902 |
| 2015-12-01 | 0.338 | 0.332 | 0.349 | 0.33 | -3.21% | 72 | 212,000 | 71,219 |
| 2015-11-30 | 0.343 | 0.343 | 0.343 | 0.343 | -0.87% | 1 | 1,000 | 343 |
| 2015-11-27 | 0.35 | 0.346 | 0.35 | 0.333 | +0.87% | 25 | 39,000 | 13,351 |
| 2015-11-26 | 0.343 | 0.343 | 0.343 | 0.341 | -0.87% | 7 | 9,000 | 3,081 |
| 2015-11-25 | 0.345 | 0.346 | 0.346 | 0.345 | -0.86% | 2 | 2,000 | 691 |
| 2015-11-24 | 0.355 | 0.349 | 0.363 | 0.341 | -1.41% | 48 | 108,000 | 38,003 |
| 2015-11-23 | 0.336 | 0.354 | 0.356 | 0.319 | +3.21% | 59 | 710,000 | 248,661 |
| 2015-11-20 | 0.326 | 0.343 | 0.343 | 0.302 | +2.69% | 69 | 604,000 | 202,802 |
| 2015-11-19 | 0.339 | 0.334 | 0.34 | 0.3 | -1.18% | 58 | 231,000 | 73,686 |
| 2015-11-18 | 0.242 | 0.338 | 0.344 | 0.242 | +2.42% | 27 | 39,000 | 13,117 |
| 2015-11-17 | 0.335 | 0.33 | 0.336 | 0.327 | 0.00% | 84 | 133,000 | 44,115 |
| 2015-11-16 | 0.339 | 0.33 | 0.348 | 0.23 | -2.94% | 99 | 256,000 | 81,284 |
| 2015-11-13 | 0.35 | 0.34 | 0.358 | 0.34 | -2.30% | 42 | 52,000 | 17,918 |
| 2015-11-12 | 0.348 | 0.348 | 0.362 | 0.338 | -0.57% | 35 | 61,000 | 21,011 |
| 2015-11-11 | 0.34 | 0.35 | 0.363 | 0.34 | -1.69% | 70 | 218,000 | 76,456 |
| 2015-11-10 | 0.349 | 0.356 | 0.356 | 0.341 | +4.40% | 34 | 134,000 | 46,182 |
| 2015-11-09 | 0.342 | 0.341 | 0.343 | 0.335 | 0.00% | 22 | 206,000 | 70,105 |
| 2015-11-06 | 0.375 | 0.341 | 0.375 | 0.334 | -7.08% | 148 | 1,525,000 | 520,691 |
| 2015-11-05 | 0.355 | 0.367 | 0.367 | 0.351 | +3.38% | 60 | 1,595,000 | 566,579 |
| 2015-11-03 | 0.376 | 0.355 | 0.392 | 0.34 | -2.20% | 297 | 1,738,000 | 633,589 |
| 2015-11-02 | 0.35 | 0.363 | 0.378 | 0.35 | +5.37% | 151 | 1,202,000 | 437,956 |
| 2015-10-30 | 0.36 | 0.3445 | 0.36 | 0.336 | -4.17% | 107 | 271,000 | 93,740 |
| 2015-10-29 | 0.37 | 0.3595 | 0.384 | 0.3495 | -7.11% | 341 | 2,245,000 | 794,335 |
| 2015-10-28 | 0.398 | 0.387 | 0.418 | 0.352 | -5.26% | 166 | 781,000 | 295,389 |
| 2015-10-27 | 0.3995 | 0.4085 | 0.4695 | 0.3825 | +3.94% | 133 | 358,000 | 150,481 |
| 2015-10-26 | 0.3385 | 0.393 | 0.395 | 0.3385 | +15.76% | 151 | 1,258,000 | 458,775 |
| 2015-10-23 | 0.348 | 0.3395 | 0.348 | 0.3375 | -2.44% | 45 | 56,000 | 19,138 |
| 2015-10-22 | 0.3335 | 0.348 | 0.348 | 0.3305 | +3.88% | 28 | 60,000 | 20,221 |
| 2015-10-21 | 0.339 | 0.335 | 0.34 | 0.335 | -1.18% | 42 | 137,000 | 46,147 |
| 2015-10-20 | 0.3375 | 0.339 | 0.339 | 0.332 | -1.74% | 33 | 202,000 | 67,646 |
| 2015-10-19 | 0.3415 | 0.345 | 0.345 | 0.34 | +0.15% | 31 | 192,000 | 65,553 |
| 2015-10-16 | 0.342 | 0.3445 | 0.35 | 0.34 | -0.14% | 21 | 156,000 | 53,509 |
| 2015-10-15 | 0.35 | 0.345 | 0.35 | 0.34 | +0.88% | 35 | 186,000 | 63,565 |
| 2015-10-14 | 0.3425 | 0.342 | 0.3515 | 0.34 | -2.29% | 82 | 358,000 | 123,261 |
| 2015-10-13 | 0.3415 | 0.35 | 0.366 | 0.338 | +0.57% | 103 | 617,000 | 213,372 |
| 2015-10-12 | 0.386 | 0.348 | 0.386 | 0.342 | -10.19% | 121 | 551,000 | 193,513 |
| 2015-10-09 | 0.383 | 0.3875 | 0.388 | 0.3735 | 0.00% | 19 | 48,000 | 18,128 |
| 2015-10-08 | 0.385 | 0.3875 | 0.388 | 0.361 | +1.04% | 43 | 56,000 | 20,933 |
| 2015-10-07 | 0.41 | 0.3835 | 0.413 | 0.368 | -6.46% | 153 | 529,000 | 200,991 |
| 2015-10-06 | 0.4175 | 0.41 | 0.4495 | 0.3645 | -1.68% | 488 | 923,000 | 384,652 |
| 2015-10-05 | 0.449 | 0.417 | 0.46 | 0.3745 | -4.90% | 234 | 378,000 | 159,485 |
| 2015-10-02 | 0.45 | 0.4385 | 0.45 | 0.4 | +0.11% | 102 | 129,000 | 53,922 |
| 2015-10-01 | 0.4595 | 0.438 | 0.495 | 0.421 | +3.18% | 27 | 46,000 | 20,564 |
| 2015-09-30 | 0.4245 | 0.4245 | 0.4245 | 0.4245 | +0.35% | 7 | 7,000 | 2,972 |
| 2015-09-29 | 0.4145 | 0.423 | 0.4235 | 0.4145 | +8.18% | 14 | 14,000 | 5,887 |
| 2015-09-28 | 0.4115 | 0.391 | 0.44 | 0.391 | -11.14% | 82 | 165,000 | 66,319 |
| 2015-09-25 | 0.449 | 0.44 | 0.4785 | 0.429 | +0.23% | 116 | 258,000 | 117,849 |
| 2015-09-24 | 0.372 | 0.439 | 0.4465 | 0.3475 | +15.53% | 191 | 568,000 | 226,007 |
| 2015-09-23 | 0.3985 | 0.38 | 0.3985 | 0.35 | -4.52% | 71 | 340,000 | 122,247 |
| 2015-09-22 | 0.4835 | 0.398 | 0.495 | 0.3855 | -16.30% | 100 | 621,000 | 272,051 |
| 2015-09-21 | 0.4325 | 0.4755 | 0.484 | 0.4315 | +10.84% | 47 | 208,000 | 94,723 |
| 2015-09-18 | 0.4755 | 0.429 | 0.5 | 0.417 | -15.80% | 152 | 675,000 | 295,494 |
| 2015-09-17 | 0.599 | 0.5095 | 0.599 | 0.502 | -8.45% | 74 | 254,000 | 132,270 |
| 2015-09-16 | 0.625 | 0.5565 | 0.625 | 0.5115 | -2.11% | 173 | 805,000 | 458,095 |
| 2015-09-15 | 0.8105 | 0.5685 | 0.9095 | 0.539 | -27.58% | 352 | 2,146,000 | 1,406,159 |
| 2015-09-14 | 0.62 | 0.785 | 0.797 | 0.6 | +37.36% | 178 | 819,000 | 622,449 |
| 2015-09-11 | 0.411 | 0.5715 | 0.5725 | 0.41 | +39.39% | 216 | 974,000 | 497,498 |
| 2015-09-10 | 0.33 | 0.41 | 0.433 | 0.3125 | +28.53% | 169 | 723,000 | 266,195 |
| 2015-09-09 | 0.32 | 0.319 | 0.33 | 0.301 | +1.27% | 84 | 349,000 | 110,843 |
| 2015-09-08 | 0.2995 | 0.315 | 0.32 | 0.2995 | +6.78% | 66 | 281,000 | 88,348 |
| 2015-09-07 | 0.29 | 0.295 | 0.3 | 0.271 | +5.73% | 129 | 439,000 | 126,183 |
| 2015-09-04 | 0.262 | 0.279 | 0.29 | 0.242 | +3.53% | 81 | 993,000 | 275,613 |
| 2015-09-03 | 0.2635 | 0.2695 | 0.2795 | 0.2365 | -0.37% | 70 | 318,000 | 85,578 |
| 2015-09-02 | 0.294 | 0.2705 | 0.2945 | 0.252 | +0.19% | 73 | 422,000 | 111,815 |
| 2015-09-01 | 0.257 | 0.27 | 0.3 | 0.248 | +5.06% | 100 | 1,528,000 | 406,588 |
| 2015-08-31 | 0.2275 | 0.257 | 0.33 | 0.21 | +6.20% | 143 | 598,000 | 146,885 |
| 2015-08-28 | 0.2385 | 0.242 | 0.242 | 0.2385 | -1.22% | 13 | 110,000 | 26,353 |
| 2015-08-27 | 0.2225 | 0.245 | 0.268 | 0.2205 | +11.11% | 98 | 1,052,000 | 257,283 |
| 2015-08-26 | 0.21 | 0.2205 | 0.2375 | 0.21 | -7.16% | 31 | 137,000 | 30,724 |
| 2015-08-25 | 0.2375 | 0.2375 | 0.2375 | 0.2375 | -0.42% | 1 | 1,000 | 238 |
| 2015-08-24 | 0.1855 | 0.2385 | 0.2385 | 0.1855 | +3.92% | 9 | 35,000 | 7,991 |
| 2015-08-21 | 0.2295 | 0.2295 | 0.2295 | 0.2295 | -0.22% | 1 | 1,000 | 230 |
| 2015-08-20 | 0.2075 | 0.23 | 0.25 | 0.2075 | +11.11% | 42 | 1,059,000 | 227,584 |
| 2015-08-19 | 0.208 | 0.207 | 0.21 | 0.2025 | -1.90% | 22 | 43,000 | 8,910 |
| 2015-08-18 | 0.2085 | 0.211 | 0.218 | 0.2085 | +2.18% | 25 | 1,986,000 | 417,198 |
| 2015-08-17 | 0.2 | 0.2065 | 0.207 | 0.2 | +1.23% | 13 | 404,000 | 82,034 |
| 2015-08-14 | 0.204 | 0.204 | 0.204 | 0.204 | -0.24% | 2 | 10,000 | 2,040 |
| 2015-08-13 | 0.202 | 0.2045 | 0.2045 | 0.2 | +0.25% | 23 | 63,000 | 12,730 |
| 2015-08-12 | 0.202 | 0.204 | 0.204 | 0.202 | +1.49% | 10 | 25,000 | 5,092 |
| 2015-08-11 | 0.202 | 0.201 | 0.205 | 0.2005 | -1.95% | 18 | 65,000 | 13,221 |
| 2015-08-10 | 0.203 | 0.205 | 0.205 | 0.2 | +0.49% | 13 | 362,000 | 73,454 |
| 2015-08-07 | 0.2025 | 0.204 | 0.204 | 0.2 | +1.24% | 19 | 91,000 | 18,431 |
| 2015-08-06 | 0.2015 | 0.2015 | 0.2015 | 0.2 | -0.25% | 11 | 63,000 | 12,628 |
| 2015-08-05 | 0.202 | 0.202 | 0.202 | 0.2 | +1.00% | 13 | 615,000 | 123,061 |
| 2015-08-04 | 0.2025 | 0.2 | 0.2025 | 0.2 | 0.00% | 13 | 91,000 | 18,212 |
| 2015-08-03 | 0.2 | 0.2 | 0.204 | 0.1995 | -0.50% | 24 | 65,000 | 13,045 |
| 2015-07-31 | 0.2015 | 0.201 | 0.2015 | 0.197 | -0.74% | 7 | 22,000 | 4,360 |
| 2015-07-30 | 0.2055 | 0.2025 | 0.2055 | 0.197 | +1.25% | 26 | 344,000 | 68,876 |
| 2015-07-29 | 0.2045 | 0.2 | 0.2065 | 0.199 | -1.96% | 64 | 279,000 | 55,833 |
| 2015-07-28 | 0.2 | 0.204 | 0.2045 | 0.2 | -1.45% | 9 | 12,000 | 2,432 |
| 2015-07-27 | 0.199 | 0.207 | 0.207 | 0.199 | +0.24% | 2 | 2,000 | 406 |
| 2015-07-24 | 0.203 | 0.2065 | 0.2065 | 0.189 | +1.72% | 29 | 467,000 | 93,403 |
| 2015-07-23 | 0.207 | 0.203 | 0.207 | 0.203 | -0.25% | 4 | 35,000 | 7,115 |
| 2015-07-22 | 0.201 | 0.2035 | 0.2035 | 0.201 | -0.49% | 3 | 3,000 | 608 |
| 2015-07-21 | 0.205 | 0.2045 | 0.205 | 0.203 | -0.24% | 7 | 33,000 | 6,736 |
| 2015-07-20 | 0.205 | 0.205 | 0.205 | 0.205 | -1.20% | 1 | 1,000 | 205 |
| 2015-07-16 | 0.2075 | 0.2075 | 0.2075 | 0.2075 | +1.97% | 1 | 2,000 | 415 |
| 2015-07-15 | 0.2075 | 0.2035 | 0.208 | 0.203 | -0.25% | 10 | 201,000 | 40,940 |
| 2015-07-14 | 0.204 | 0.204 | 0.204 | 0.204 | -0.49% | 1 | 1,000 | 204 |
| 2015-07-13 | 0.205 | 0.205 | 0.205 | 0.205 | +0.24% | 2 | 5,000 | 1,025 |
| 2015-07-10 | 0.195 | 0.2045 | 0.2045 | 0.195 | -1.45% | 5 | 16,000 | 3,139 |
| 2015-07-09 | 0.2085 | 0.2075 | 0.2085 | 0.17 | 0.00% | 41 | 353,000 | 68,980 |
| 2015-07-08 | 0.2005 | 0.2075 | 0.2075 | 0.2 | -0.72% | 11 | 30,000 | 6,047 |
| 2015-07-07 | 0.198 | 0.209 | 0.209 | 0.195 | +0.24% | 28 | 194,000 | 39,685 |
| 2015-07-06 | 0.2085 | 0.2085 | 0.2085 | 0.2085 | -0.48% | 4 | 19,000 | 3,962 |
| 2015-07-03 | 0.2165 | 0.2095 | 0.2165 | 0.1995 | -1.64% | 27 | 273,000 | 55,395 |
| 2015-06-19 | 0.215 | 0.213 | 0.215 | 0.2055 | -0.93% | 62 | 2,530,000 | 533,151 |
| 2015-06-18 | 0.2255 | 0.215 | 0.2255 | 0.21 | -4.44% | 88 | 1,383,000 | 298,005 |
| 2015-06-17 | 0.2345 | 0.225 | 0.238 | 0.2055 | -4.05% | 52 | 796,000 | 178,714 |
| 2015-06-16 | 0.232 | 0.2345 | 0.235 | 0.229 | -1.05% | 7 | 9,000 | 2,100 |
| 2015-06-15 | 0.2435 | 0.237 | 0.2445 | 0.225 | +3.04% | 19 | 29,000 | 6,840 |
| 2015-06-11 | 0.231 | 0.23 | 0.231 | 0.2255 | +0.44% | 30 | 52,000 | 11,901 |
| 2015-06-10 | 0.2215 | 0.229 | 0.238 | 0.2215 | -2.55% | 14 | 17,000 | 3,893 |
| 2015-06-09 | 0.2295 | 0.235 | 0.235 | 0.213 | +3.52% | 4 | 4,000 | 898 |
| 2015-06-08 | 0.243 | 0.227 | 0.243 | 0.227 | -6.97% | 6 | 191,000 | 43,648 |
| 2015-06-05 | 0.2235 | 0.244 | 0.2495 | 0.2215 | +10.41% | 28 | 204,000 | 46,592 |
| 2015-06-04 | 0.221 | 0.221 | 0.2235 | 0.221 | +0.23% | 7 | 9,000 | 1,998 |
| 2015-06-03 | 0.229 | 0.2205 | 0.2435 | 0.2165 | -3.29% | 14 | 103,000 | 22,850 |
| 2015-06-02 | 0.2215 | 0.228 | 0.2535 | 0.202 | +6.05% | 16 | 125,000 | 27,849 |
| 2015-06-01 | 0.223 | 0.215 | 0.227 | 0.215 | -7.53% | 12 | 72,000 | 15,570 |
| 2015-05-29 | 0.202 | 0.2325 | 0.2475 | 0.2 | +1.53% | 31 | 70,000 | 15,659 |
| 2015-05-28 | 0.2595 | 0.229 | 0.2635 | 0.217 | -11.07% | 35 | 138,000 | 30,600 |
| 2015-05-27 | 0.2195 | 0.2575 | 0.2575 | 0.219 | +19.77% | 21 | 399,000 | 89,178 |
| 2015-05-26 | 0.2155 | 0.215 | 0.224 | 0.2095 | +1.42% | 22 | 62,000 | 13,183 |
| 2015-05-25 | 0.212 | 0.212 | 0.2125 | 0.2095 | 0.00% | 5 | 7,000 | 1,479 |
| 2015-05-22 | 0.2115 | 0.212 | 0.219 | 0.2115 | +0.24% | 19 | 83,000 | 17,871 |
| 2015-05-21 | 0.2145 | 0.2115 | 0.215 | 0.2115 | -0.70% | 5 | 35,000 | 7,455 |
| 2015-05-20 | 0.215 | 0.213 | 0.226 | 0.2035 | -5.33% | 37 | 559,000 | 117,457 |
| 2015-05-18 | 0.211 | 0.225 | 0.225 | 0.211 | 0.00% | 2 | 2,000 | 436 |
| 2015-05-15 | 0.205 | 0.225 | 0.225 | 0.205 | -0.44% | 5 | 5,000 | 1,096 |
| 2015-05-14 | 0.226 | 0.226 | 0.226 | 0.226 | +0.44% | 1 | 1,000 | 226 |
| 2015-05-13 | 0.2195 | 0.225 | 0.2445 | 0.215 | -0.66% | 43 | 733,000 | 158,727 |
| 2015-05-12 | 0.2465 | 0.2265 | 0.247 | 0.226 | -8.67% | 41 | 232,000 | 55,116 |
| 2015-05-08 | 0.218 | 0.248 | 0.2585 | 0.218 | +13.24% | 162 | 2,161,000 | 520,647 |
| 2015-05-07 | 0.219 | 0.219 | 0.219 | 0.219 | -0.45% | 4 | 100,000 | 21,900 |
| 2015-05-06 | 0.2195 | 0.22 | 0.2225 | 0.215 | +0.46% | 4 | 4,000 | 877 |
| 2015-05-05 | 0.219 | 0.219 | 0.2195 | 0.21 | +4.04% | 18 | 78,000 | 17,037 |
| 2015-04-30 | 0.2075 | 0.2105 | 0.22 | 0.2075 | +3.44% | 25 | 318,000 | 66,863 |
| 2015-04-29 | 0.209 | 0.2035 | 0.209 | 0.2005 | -3.10% | 22 | 185,000 | 37,678 |
| 2015-04-28 | 0.203 | 0.21 | 0.21 | 0.2005 | +0.96% | 28 | 639,000 | 130,702 |
| 2015-04-27 | 0.161 | 0.208 | 0.2195 | 0.161 | -5.24% | 27 | 42,000 | 8,295 |
| 2015-04-24 | 0.2215 | 0.2195 | 0.2275 | 0.214 | +2.57% | 21 | 59,000 | 12,981 |
| 2015-04-23 | 0.214 | 0.214 | 0.214 | 0.2135 | 0.00% | 8 | 80,000 | 17,092 |
| 2015-04-22 | 0.224 | 0.214 | 0.224 | 0.2025 | -4.89% | 45 | 165,000 | 34,975 |
| 2015-04-21 | 0.225 | 0.225 | 0.225 | 0.225 | +0.67% | 5 | 6,000 | 1,350 |
| 2015-04-20 | 0.2305 | 0.2235 | 0.239 | 0.222 | -1.32% | 19 | 21,000 | 4,754 |
| 2015-04-17 | 0.231 | 0.2265 | 0.233 | 0.223 | +0.22% | 22 | 24,000 | 5,454 |
| 2015-04-16 | 0.221 | 0.226 | 0.2445 | 0.221 | -5.83% | 28 | 267,000 | 59,602 |
| 2015-04-15 | 0.2395 | 0.24 | 0.24 | 0.221 | +1.48% | 112 | 248,000 | 57,021 |
| 2015-04-14 | 0.2395 | 0.2365 | 0.248 | 0.2275 | +1.50% | 85 | 233,000 | 54,749 |
| 2015-04-13 | 0.22 | 0.233 | 0.2385 | 0.22 | -3.52% | 149 | 218,000 | 50,286 |
| 2015-04-10 | 0.222 | 0.2415 | 0.2445 | 0.2115 | +8.30% | 49 | 133,000 | 30,403 |
| 2015-04-09 | 0.2565 | 0.223 | 0.2565 | 0.22 | -6.11% | 45 | 113,000 | 25,598 |
| 2015-04-08 | 0.2335 | 0.2375 | 0.239 | 0.2105 | +1.93% | 160 | 1,087,000 | 238,464 |
| 2015-04-07 | 0.232 | 0.233 | 0.2405 | 0.2235 | -3.32% | 62 | 141,000 | 32,634 |
| 2015-04-06 | 0.2095 | 0.241 | 0.2675 | 0.2095 | +9.55% | 265 | 2,711,000 | 656,498 |
| 2015-04-03 | 0.219 | 0.22 | 0.221 | 0.2105 | -0.23% | 17 | 370,000 | 81,087 |
| 2015-04-02 | 0.2065 | 0.2205 | 0.225 | 0.201 | +3.76% | 92 | 1,325,000 | 287,069 |
| 2015-04-01 | 0.2045 | 0.2125 | 0.22 | 0.203 | +4.17% | 133 | 2,423,000 | 509,177 |
| 2015-03-31 | 0.206 | 0.204 | 0.209 | 0.204 | +0.99% | 45 | 642,000 | 132,870 |
| 2015-03-30 | 0.2055 | 0.202 | 0.208 | 0.2005 | -3.35% | 50 | 816,000 | 164,197 |
| 2015-03-27 | 0.2095 | 0.209 | 0.212 | 0.2055 | -1.42% | 13 | 224,000 | 46,110 |
| 2015-03-26 | 0.212 | 0.212 | 0.2205 | 0.2055 | -2.97% | 62 | 832,000 | 175,974 |
| 2015-03-25 | 0.2215 | 0.2185 | 0.2285 | 0.2125 | -5.00% | 79 | 599,000 | 131,421 |
| 2015-03-24 | 0.271 | 0.23 | 0.2975 | 0.2215 | -14.02% | 263 | 3,502,000 | 853,055 |
| 2015-03-23 | 0.1925 | 0.2675 | 0.2675 | 0.1925 | +39.69% | 474 | 12,830,000 | 2,759,671 |
| 2015-03-19 | 0.1915 | 0.1915 | 0.192 | 0.1915 | -1.29% | 5 | 102,000 | 19,534 |
| 2015-03-18 | 0.19 | 0.194 | 0.194 | 0.19 | +2.92% | 11 | 13,000 | 2,498 |
| 2015-03-17 | 0.1945 | 0.1885 | 0.195 | 0.1885 | -3.08% | 8 | 26,000 | 5,034 |
| 2015-03-16 | 0.191 | 0.1945 | 0.1945 | 0.191 | -1.27% | 5 | 74,000 | 14,141 |
| 2015-03-13 | 0.2045 | 0.197 | 0.215 | 0.1915 | -1.50% | 19 | 275,000 | 52,967 |
| 2015-03-12 | 0.183 | 0.2 | 0.205 | 0.183 | +9.29% | 35 | 623,000 | 121,663 |
| 2015-03-11 | 0.183 | 0.183 | 0.183 | 0.1825 | +1.10% | 6 | 6,000 | 1,096 |
| 2015-03-10 | 0.181 | 0.181 | 0.181 | 0.181 | -3.47% | 1 | 1,000 | 181 |
| 2015-03-06 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | +0.27% | 1 | 1,000 | 188 |
| 2015-03-05 | 0.1835 | 0.187 | 0.1885 | 0.1775 | -0.80% | 42 | 334,000 | 60,982 |
| 2015-03-04 | 0.185 | 0.1885 | 0.1885 | 0.185 | +2.45% | 6 | 29,000 | 5,463 |
| 2015-03-03 | 0.184 | 0.184 | 0.184 | 0.184 | -1.34% | 1 | 1,000 | 184 |
| 2015-03-02 | 0.1865 | 0.1865 | 0.1865 | 0.1865 | -0.80% | 1 | 1,000 | 187 |
| 2015-02-26 | 0.17 | 0.188 | 0.1895 | 0.17 | 0.00% | 8 | 15,000 | 2,662 |
| 2015-02-25 | 0.1895 | 0.188 | 0.1895 | 0.188 | -0.79% | 6 | 271,000 | 51,025 |
| 2015-02-24 | 0.1895 | 0.1895 | 0.1895 | 0.189 | +2.16% | 3 | 12,000 | 2,274 |
| 2015-02-20 | 0.1895 | 0.1855 | 0.1895 | 0.1855 | +0.27% | 4 | 5,000 | 943 |
| 2015-02-19 | 0.188 | 0.185 | 0.189 | 0.185 | -1.86% | 7 | 11,000 | 2,072 |
| 2015-02-16 | 0.17 | 0.1885 | 0.1895 | 0.17 | +1.34% | 7 | 40,000 | 7,296 |
| 2015-02-13 | 0.186 | 0.186 | 0.186 | 0.186 | -1.33% | 1 | 1,000 | 186 |
| 2015-02-12 | 0.191 | 0.1885 | 0.191 | 0.186 | 0.00% | 7 | 17,000 | 3,185 |
| 2015-02-11 | 0.1885 | 0.1885 | 0.1885 | 0.1885 | -0.79% | 6 | 22,000 | 4,147 |
| 2015-02-10 | 0.1895 | 0.19 | 0.19 | 0.1895 | +2.70% | 7 | 23,000 | 4,368 |
| 2015-02-09 | 0.185 | 0.185 | 0.185 | 0.185 | +0.27% | 3 | 33,000 | 6,105 |
| 2015-02-06 | 0.185 | 0.1845 | 0.185 | 0.1845 | -1.60% | 2 | 2,000 | 370 |
| 2015-02-05 | 0.185 | 0.1875 | 0.1875 | 0.1845 | +2.18% | 13 | 23,000 | 4,270 |
| 2015-02-04 | 0.1895 | 0.1835 | 0.1895 | 0.1835 | +0.82% | 3 | 3,000 | 557 |
| 2015-02-03 | 0.185 | 0.182 | 0.185 | 0.182 | -4.21% | 6 | 21,000 | 3,827 |
| 2015-02-02 | 0.184 | 0.19 | 0.19 | 0.184 | +3.26% | 5 | 100,000 | 18,983 |
| 2015-01-30 | 0.199 | 0.184 | 0.199 | 0.184 | +1.66% | 3 | 5,000 | 980 |
| 2015-01-29 | 0.1805 | 0.181 | 0.181 | 0.18 | -1.36% | 3 | 34,000 | 6,150 |
| 2015-01-28 | 0.184 | 0.1835 | 0.184 | 0.183 | -0.54% | 6 | 13,000 | 2,386 |
| 2015-01-27 | 0.1845 | 0.1845 | 0.1845 | 0.1845 | +2.50% | 2 | 4,000 | 738 |
| 2015-01-23 | 0.1805 | 0.18 | 0.1805 | 0.18 | -1.64% | 3 | 11,000 | 1,981 |
| 2015-01-22 | 0.1825 | 0.183 | 0.1845 | 0.18 | +0.83% | 19 | 319,000 | 57,509 |
| 2015-01-20 | 0.18 | 0.1815 | 0.1815 | 0.18 | +0.55% | 5 | 7,000 | 1,267 |
| 2015-01-19 | 0.181 | 0.1805 | 0.189 | 0.1805 | -0.28% | 7 | 11,000 | 2,003 |
| 2015-01-16 | 0.1815 | 0.181 | 0.1815 | 0.18 | +0.56% | 12 | 18,000 | 3,258 |
| 2015-01-15 | 0.181 | 0.18 | 0.181 | 0.18 | 0.00% | 4 | 4,000 | 723 |
| 2015-01-14 | 0.1825 | 0.18 | 0.1825 | 0.18 | -1.37% | 8 | 38,000 | 6,886 |
| 2015-01-13 | 0.1795 | 0.1825 | 0.1825 | 0.178 | +1.39% | 4 | 10,000 | 1,790 |
| 2015-01-08 | 0.1795 | 0.18 | 0.191 | 0.177 | +0.84% | 29 | 270,000 | 50,793 |
| 2015-01-06 | 0.1795 | 0.1785 | 0.18 | 0.1785 | 0.00% | 5 | 6,000 | 1,076 |