ЮТэйр (Utair)
UTAR
10.83 ₽ +1.12% ↑История котировок UTAR
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2018-12-29 | 7.8 | 7.64 | 7.84 | 7.56 | +1.60% | 10 | 3,900 | 29,808 |
| 2018-12-28 | 7.54 | 7.52 | 7.6 | 7.52 | 0.00% | 19 | 9,700 | 73,416 |
| 2018-12-27 | 7.52 | 7.52 | 7.68 | 7.52 | -1.83% | 54 | 25,500 | 192,774 |
| 2018-12-26 | 7.76 | 7.66 | 7.76 | 7.62 | 0.00% | 44 | 36,400 | 278,714 |
| 2018-12-25 | 7.66 | 7.66 | 7.66 | 7.5 | +0.26% | 59 | 51,800 | 392,490 |
| 2018-12-24 | 7.78 | 7.64 | 7.9 | 7.58 | -1.29% | 85 | 42,900 | 328,490 |
| 2018-12-21 | 7.76 | 7.74 | 7.76 | 7.66 | +0.26% | 23 | 10,300 | 79,516 |
| 2018-12-20 | 7.66 | 7.72 | 7.8 | 7.66 | -1.03% | 23 | 23,000 | 177,622 |
| 2018-12-19 | 7.74 | 7.8 | 7.8 | 7.72 | 0.00% | 19 | 7,600 | 58,870 |
| 2018-12-18 | 7.7 | 7.8 | 7.8 | 7.7 | 0.00% | 8 | 7,800 | 60,420 |
| 2018-12-17 | 7.8 | 7.8 | 7.82 | 7.68 | 0.00% | 32 | 24,000 | 186,330 |
| 2018-12-14 | 7.88 | 7.8 | 7.88 | 7.8 | -0.26% | 4 | 500 | 3,920 |
| 2018-12-13 | 7.78 | 7.82 | 7.82 | 7.76 | 0.00% | 4 | 400 | 3,114 |
| 2018-12-12 | 7.76 | 7.82 | 7.82 | 7.76 | 0.00% | 6 | 1,400 | 10,880 |
| 2018-12-11 | 7.8 | 7.82 | 7.88 | 7.74 | +0.26% | 17 | 17,000 | 132,744 |
| 2018-12-10 | 7.8 | 7.8 | 7.86 | 7.8 | -0.26% | 4 | 1,200 | 9,374 |
| 2018-12-07 | 7.92 | 7.82 | 7.92 | 7.8 | -1.01% | 20 | 10,100 | 78,906 |
| 2018-12-05 | 7.74 | 7.9 | 8 | 7.74 | +1.28% | 37 | 35,800 | 283,832 |
| 2018-12-04 | 7.8 | 7.8 | 7.8 | 7.78 | 0.00% | 10 | 2,000 | 15,588 |
| 2018-12-03 | 7.9 | 7.8 | 7.9 | 7.74 | -0.26% | 29 | 11,400 | 88,716 |
| 2018-11-30 | 7.9 | 7.82 | 7.9 | 7.7 | -1.01% | 49 | 41,600 | 323,920 |
| 2018-11-29 | 7.86 | 7.9 | 7.94 | 7.86 | +0.51% | 15 | 24,300 | 192,192 |
| 2018-11-28 | 7.92 | 7.86 | 7.92 | 7.86 | -0.25% | 8 | 14,500 | 113,984 |
| 2018-11-27 | 7.84 | 7.88 | 7.88 | 7.82 | -0.51% | 14 | 16,900 | 132,270 |
| 2018-11-26 | 7.92 | 7.92 | 7.92 | 7.92 | +0.76% | 2 | 200 | 1,584 |
| 2018-11-23 | 7.84 | 7.86 | 7.86 | 7.84 | -0.51% | 6 | 3,900 | 30,584 |
| 2018-11-22 | 7.9 | 7.9 | 7.9 | 7.86 | -0.25% | 5 | 600 | 4,736 |
| 2018-11-21 | 7.86 | 7.92 | 7.92 | 7.82 | +0.51% | 14 | 5,100 | 39,974 |
| 2018-11-20 | 7.92 | 7.88 | 7.92 | 7.88 | 0.00% | 6 | 3,000 | 23,706 |
| 2018-11-19 | 7.9 | 7.88 | 7.9 | 7.88 | 0.00% | 3 | 800 | 6,308 |
| 2018-11-15 | 7.92 | 7.88 | 7.92 | 7.88 | -0.76% | 5 | 1,500 | 11,844 |
| 2018-11-14 | 7.94 | 7.94 | 7.94 | 7.94 | +0.51% | 3 | 600 | 4,764 |
| 2018-11-13 | 7.94 | 7.9 | 7.94 | 7.88 | -1.00% | 14 | 5,200 | 41,090 |
| 2018-11-12 | 7.9 | 7.98 | 7.98 | 7.9 | +0.76% | 7 | 4,300 | 34,100 |
| 2018-11-09 | 7.9 | 7.92 | 7.96 | 7.9 | -0.50% | 10 | 1,600 | 12,656 |
| 2018-11-08 | 7.88 | 7.96 | 7.96 | 7.86 | +0.25% | 13 | 8,500 | 67,254 |
| 2018-11-07 | 7.88 | 7.94 | 7.94 | 7.86 | +0.51% | 5 | 700 | 5,520 |
| 2018-11-06 | 7.9 | 7.9 | 7.9 | 7.9 | -0.50% | 3 | 1,200 | 9,480 |
| 2018-11-02 | 7.94 | 7.94 | 7.94 | 7.94 | +0.25% | 6 | 1,500 | 11,910 |
| 2018-11-01 | 7.9 | 7.92 | 7.92 | 7.9 | 0.00% | 5 | 1,100 | 8,706 |
| 2018-10-31 | 7.92 | 7.92 | 7.92 | 7.82 | +1.02% | 7 | 1,300 | 10,236 |
| 2018-10-30 | 7.92 | 7.84 | 7.94 | 7.84 | -1.26% | 16 | 10,500 | 82,538 |
| 2018-10-29 | 7.92 | 7.94 | 7.94 | 7.92 | +0.76% | 12 | 12,700 | 100,836 |
| 2018-10-26 | 7.96 | 7.88 | 7.96 | 7.82 | +0.77% | 16 | 6,300 | 49,454 |
| 2018-10-25 | 7.78 | 7.82 | 8 | 7.78 | -2.01% | 22 | 7,400 | 58,442 |
| 2018-10-24 | 7.96 | 7.98 | 8 | 7.96 | +2.05% | 9 | 1,400 | 11,164 |
| 2018-10-23 | 7.9 | 7.82 | 7.92 | 7.78 | -1.51% | 59 | 35,800 | 280,768 |
| 2018-10-22 | 8.02 | 7.94 | 8.02 | 7.92 | -0.50% | 12 | 3,400 | 27,118 |
| 2018-10-19 | 7.9 | 7.98 | 7.98 | 7.88 | -0.25% | 9 | 16,100 | 128,450 |
| 2018-10-18 | 8 | 8 | 8 | 7.94 | -0.74% | 13 | 9,500 | 75,528 |
| 2018-10-17 | 7.96 | 8.06 | 8.08 | 7.94 | -0.49% | 9 | 2,300 | 18,396 |
| 2018-10-16 | 7.94 | 8.1 | 8.1 | 7.94 | +2.02% | 16 | 15,000 | 120,636 |
| 2018-10-15 | 7.98 | 7.94 | 8.08 | 7.94 | 0.00% | 9 | 2,700 | 21,566 |
| 2018-10-12 | 7.94 | 7.94 | 7.94 | 7.94 | -0.25% | 4 | 1,000 | 7,940 |
| 2018-10-11 | 7.94 | 7.96 | 8.08 | 7.9 | 0.00% | 18 | 9,100 | 72,610 |
| 2018-10-10 | 7.96 | 7.96 | 7.96 | 7.96 | -0.25% | 5 | 6,500 | 51,740 |
| 2018-10-09 | 7.98 | 7.98 | 8 | 7.98 | -0.25% | 4 | 2,100 | 16,760 |
| 2018-10-08 | 8 | 8 | 8.08 | 8 | -1.23% | 7 | 6,300 | 50,416 |
| 2018-10-05 | 8.06 | 8.1 | 8.1 | 8.02 | +1.50% | 16 | 3,900 | 31,496 |
| 2018-10-04 | 8.02 | 7.98 | 8.08 | 7.98 | -0.50% | 17 | 12,300 | 99,064 |
| 2018-10-03 | 8.06 | 8.02 | 8.06 | 8 | +0.25% | 7 | 3,800 | 30,414 |
| 2018-10-02 | 7.98 | 8 | 8.04 | 7.98 | +0.50% | 6 | 4,100 | 32,726 |
| 2018-10-01 | 7.98 | 7.96 | 7.98 | 7.96 | -0.50% | 6 | 600 | 4,780 |
| 2018-09-28 | 8.08 | 8 | 8.08 | 7.98 | +0.50% | 22 | 21,400 | 172,088 |
| 2018-09-27 | 7.98 | 7.96 | 7.98 | 7.96 | -0.25% | 9 | 5,300 | 42,278 |
| 2018-09-26 | 8.02 | 7.98 | 8.02 | 7.96 | -0.50% | 35 | 34,900 | 278,576 |
| 2018-09-25 | 7.98 | 8.02 | 8.02 | 7.98 | +0.50% | 8 | 4,700 | 37,636 |
| 2018-09-24 | 8.1 | 7.98 | 8.1 | 7.98 | -0.25% | 10 | 4,300 | 34,502 |
| 2018-09-21 | 8.08 | 8 | 8.1 | 7.92 | +1.01% | 20 | 21,300 | 170,188 |
| 2018-09-20 | 8 | 7.92 | 8 | 7.92 | -0.75% | 5 | 1,400 | 11,124 |
| 2018-09-19 | 8.08 | 7.98 | 8.1 | 7.96 | +0.25% | 18 | 14,400 | 116,062 |
| 2018-09-18 | 7.96 | 7.96 | 7.96 | 7.96 | 0.00% | 1 | 100 | 796 |
| 2018-09-17 | 7.9 | 7.96 | 7.96 | 7.9 | 0.00% | 4 | 6,600 | 52,236 |
| 2018-09-14 | 7.92 | 7.96 | 7.96 | 7.92 | +0.51% | 7 | 5,300 | 42,084 |
| 2018-09-13 | 7.98 | 7.92 | 7.98 | 7.9 | +0.51% | 15 | 7,200 | 56,958 |
| 2018-09-12 | 7.88 | 7.88 | 7.88 | 7.88 | -1.50% | 1 | 400 | 3,152 |
| 2018-09-11 | 7.98 | 8 | 8 | 7.78 | +0.25% | 29 | 31,100 | 246,572 |
| 2018-09-10 | 7.98 | 7.98 | 7.98 | 7.96 | 0.00% | 11 | 4,900 | 39,098 |
| 2018-09-07 | 7.94 | 7.98 | 8 | 7.94 | +0.50% | 7 | 2,300 | 18,334 |
| 2018-09-06 | 8.02 | 7.94 | 8.02 | 7.94 | -0.50% | 15 | 18,500 | 147,288 |
| 2018-09-05 | 7.92 | 7.98 | 8.02 | 7.9 | -0.25% | 9 | 3,400 | 26,978 |
| 2018-09-04 | 7.86 | 8 | 8 | 7.86 | +0.25% | 8 | 2,800 | 22,302 |
| 2018-09-03 | 8.06 | 7.98 | 8.08 | 7.92 | +0.50% | 11 | 8,900 | 70,976 |
| 2018-08-31 | 8.04 | 7.94 | 8.06 | 7.94 | +0.76% | 10 | 2,100 | 16,768 |
| 2018-08-30 | 7.92 | 7.88 | 8.02 | 7.88 | -2.48% | 7 | 2,600 | 20,654 |
| 2018-08-28 | 8.08 | 8.08 | 8.08 | 8.08 | +1.00% | 2 | 800 | 6,464 |
| 2018-08-27 | 7.98 | 8 | 8 | 7.9 | +0.76% | 9 | 2,200 | 17,536 |
| 2018-08-24 | 8.06 | 7.94 | 8.08 | 7.94 | -1.00% | 13 | 4,200 | 33,674 |
| 2018-08-23 | 7.84 | 8.02 | 8.1 | 7.84 | -1.23% | 12 | 1,600 | 12,854 |
| 2018-08-22 | 8.04 | 8.12 | 8.12 | 8.04 | +1.50% | 29 | 65,300 | 528,696 |
| 2018-08-21 | 7.96 | 8 | 8.06 | 7.94 | +0.50% | 9 | 3,500 | 27,888 |
| 2018-08-20 | 7.9 | 7.96 | 7.96 | 7.9 | -0.25% | 6 | 5,000 | 39,636 |
| 2018-08-17 | 7.86 | 7.98 | 7.98 | 7.86 | +1.53% | 6 | 2,500 | 19,736 |
| 2018-08-16 | 7.86 | 7.86 | 7.86 | 7.86 | -0.25% | 4 | 2,600 | 20,436 |
| 2018-08-15 | 7.84 | 7.88 | 7.9 | 7.82 | -0.51% | 9 | 7,300 | 57,408 |
| 2018-08-14 | 7.92 | 7.92 | 7.94 | 7.92 | -0.25% | 11 | 1,700 | 13,470 |
| 2018-08-13 | 7.92 | 7.94 | 7.96 | 7.9 | +1.02% | 9 | 3,100 | 24,582 |
| 2018-08-10 | 7.9 | 7.86 | 7.9 | 7.8 | +0.77% | 4 | 2,100 | 16,480 |
| 2018-08-09 | 7.76 | 7.8 | 7.9 | 7.76 | -1.27% | 16 | 8,100 | 63,434 |
| 2018-08-08 | 7.78 | 7.9 | 7.9 | 7.7 | +0.77% | 34 | 14,900 | 115,486 |
| 2018-08-07 | 7.84 | 7.84 | 7.88 | 7.84 | 0.00% | 3 | 400 | 3,140 |
| 2018-08-06 | 7.86 | 7.84 | 7.9 | 7.7 | +0.51% | 17 | 11,200 | 87,428 |
| 2018-08-03 | 7.9 | 7.8 | 7.98 | 7.7 | -1.27% | 81 | 125,200 | 970,586 |
| 2018-08-02 | 7.92 | 7.9 | 8.02 | 7.76 | -1.00% | 41 | 16,300 | 127,390 |
| 2018-08-01 | 7.98 | 7.98 | 7.98 | 7.98 | -0.62% | 2 | 300 | 2,394 |
| 2018-07-31 | 8.06 | 8.03 | 8.1 | 7.75 | -0.37% | 90 | 55,300 | 433,296 |
| 2018-07-30 | 8.08 | 8.06 | 8.08 | 8.02 | -0.49% | 5 | 2,400 | 19,311 |
| 2018-07-27 | 7.97 | 8.1 | 8.1 | 7.95 | +1.25% | 10 | 3,900 | 31,170 |
| 2018-07-26 | 7.72 | 8 | 8.06 | 7.72 | -0.37% | 42 | 12,800 | 99,555 |
| 2018-07-25 | 7.99 | 8.03 | 8.03 | 7.99 | -0.12% | 2 | 200 | 1,602 |
| 2018-07-24 | 7.89 | 8.04 | 8.1 | 7.89 | +0.25% | 20 | 13,800 | 109,613 |
| 2018-07-23 | 8.01 | 8.02 | 8.02 | 7.78 | 0.00% | 14 | 3,600 | 28,661 |
| 2018-07-20 | 7.96 | 8.02 | 8.02 | 7.96 | +1.39% | 10 | 6,900 | 55,253 |
| 2018-07-19 | 7.95 | 7.91 | 7.98 | 7.9 | -0.50% | 9 | 1,400 | 11,096 |
| 2018-07-18 | 7.86 | 7.95 | 7.99 | 7.86 | +1.15% | 9 | 2,900 | 22,915 |
| 2018-07-17 | 8.05 | 7.86 | 8.1 | 7.86 | -1.75% | 82 | 21,900 | 173,581 |
| 2018-07-16 | 7.97 | 8 | 8 | 7.95 | -0.50% | 12 | 6,600 | 52,766 |
| 2018-07-13 | 8.06 | 8.04 | 8.09 | 8.04 | -0.50% | 9 | 3,100 | 25,006 |
| 2018-07-12 | 7.72 | 8.08 | 8.1 | 7.72 | +1.00% | 18 | 6,300 | 49,275 |
| 2018-07-11 | 8.05 | 8 | 8.05 | 8 | -0.25% | 12 | 11,300 | 90,568 |
| 2018-07-10 | 8.01 | 8.02 | 8.09 | 7.95 | -0.37% | 56 | 47,100 | 375,647 |
| 2018-07-09 | 8.05 | 8.05 | 8.11 | 8.04 | -0.74% | 23 | 13,000 | 104,666 |
| 2018-07-06 | 8.12 | 8.11 | 8.12 | 8 | +1.37% | 40 | 61,000 | 491,054 |
| 2018-07-05 | 8.22 | 8 | 8.23 | 7.99 | -2.08% | 86 | 109,600 | 877,321 |
| 2018-07-04 | 8.09 | 8.17 | 8.22 | 8.08 | +0.37% | 20 | 7,100 | 57,773 |
| 2018-07-03 | 8.2 | 8.14 | 8.2 | 8 | -0.12% | 89 | 51,500 | 414,270 |
| 2018-07-02 | 8.18 | 8.15 | 8.3 | 8.11 | -0.37% | 13 | 2,200 | 17,990 |
| 2018-06-29 | 8.2 | 8.18 | 8.28 | 8.18 | -0.49% | 12 | 2,600 | 21,414 |
| 2018-06-28 | 8.2 | 8.22 | 8.22 | 8.1 | +0.86% | 17 | 7,500 | 61,146 |
| 2018-06-27 | 8.13 | 8.15 | 8.15 | 7.97 | +0.25% | 35 | 24,200 | 194,732 |
| 2018-06-26 | 8.1 | 8.13 | 8.19 | 8 | -0.12% | 39 | 29,300 | 235,792 |
| 2018-06-25 | 8.13 | 8.14 | 8.17 | 8.11 | +0.25% | 16 | 11,600 | 94,537 |
| 2018-06-22 | 8.2 | 8.12 | 8.2 | 7.98 | -0.85% | 188 | 207,600 | 1,674,178 |
| 2018-06-21 | 8.2 | 8.19 | 8.2 | 8.19 | -0.73% | 13 | 3,800 | 31,133 |
| 2018-06-20 | 8.2 | 8.25 | 8.25 | 8.2 | 0.00% | 4 | 2,400 | 19,785 |
| 2018-06-19 | 8.2 | 8.25 | 8.25 | 8.2 | -0.60% | 6 | 2,300 | 18,915 |
| 2018-06-18 | 8.2 | 8.3 | 8.3 | 8.2 | +1.10% | 28 | 15,300 | 126,020 |
| 2018-06-15 | 8.27 | 8.21 | 8.3 | 8.21 | -2.15% | 18 | 9,000 | 74,244 |
| 2018-06-14 | 8.37 | 8.39 | 8.39 | 8.37 | +1.82% | 9 | 7,400 | 62,054 |
| 2018-06-13 | 8.24 | 8.24 | 8.24 | 8.24 | 0.00% | 4 | 2,000 | 16,480 |
| 2018-06-09 | 8.25 | 8.24 | 8.26 | 8.24 | -2.14% | 5 | 600 | 4,951 |
| 2018-06-07 | 8.42 | 8.42 | 8.42 | 8.42 | -0.24% | 1 | 1,200 | 10,104 |
| 2018-06-06 | 8.4 | 8.44 | 8.44 | 8.4 | +1.08% | 5 | 2,200 | 18,524 |
| 2018-06-05 | 8.34 | 8.35 | 8.35 | 8.26 | +1.09% | 12 | 5,500 | 45,770 |
| 2018-06-04 | 8.27 | 8.26 | 8.27 | 8.26 | 0.00% | 5 | 1,600 | 13,222 |
| 2018-06-01 | 8.27 | 8.26 | 8.35 | 8.26 | -1.31% | 7 | 3,500 | 28,989 |
| 2018-05-29 | 8.28 | 8.37 | 8.55 | 8.28 | +1.95% | 5 | 3,700 | 30,890 |
| 2018-05-28 | 8.25 | 8.21 | 8.25 | 8.21 | -0.85% | 10 | 5,200 | 42,796 |
| 2018-05-25 | 8.2 | 8.28 | 8.28 | 8.2 | 0.00% | 7 | 2,000 | 16,451 |
| 2018-05-24 | 8.29 | 8.28 | 8.3 | 8.2 | -0.84% | 28 | 27,800 | 229,218 |
| 2018-05-23 | 8.37 | 8.35 | 8.37 | 8.35 | -0.36% | 5 | 3,300 | 27,579 |
| 2018-05-22 | 8.39 | 8.38 | 8.39 | 8.38 | -0.71% | 3 | 500 | 4,192 |
| 2018-05-21 | 8.44 | 8.44 | 8.44 | 8.44 | -0.24% | 1 | 100 | 844 |
| 2018-05-18 | 8.4 | 8.46 | 8.46 | 8.35 | +0.12% | 14 | 3,800 | 31,858 |
| 2018-05-17 | 8.43 | 8.45 | 8.47 | 8.27 | -2.09% | 25 | 12,700 | 106,180 |
| 2018-05-16 | 8.42 | 8.63 | 8.63 | 8.42 | +2.37% | 2 | 200 | 1,705 |
| 2018-05-15 | 8.46 | 8.43 | 8.61 | 8.43 | -0.47% | 19 | 20,100 | 170,356 |
| 2018-05-14 | 8.62 | 8.47 | 8.62 | 8.44 | -0.47% | 7 | 4,100 | 34,727 |
| 2018-05-11 | 8.72 | 8.51 | 8.72 | 8.47 | +0.47% | 11 | 16,400 | 139,564 |
| 2018-05-08 | 8.51 | 8.47 | 8.56 | 8.46 | -0.24% | 8 | 5,900 | 50,023 |
| 2018-05-07 | 8.6 | 8.49 | 8.6 | 8.49 | -0.93% | 7 | 1,400 | 11,955 |
| 2018-05-04 | 8.59 | 8.57 | 8.66 | 8.52 | +0.23% | 4 | 900 | 7,736 |
| 2018-05-03 | 8.59 | 8.55 | 8.59 | 8.55 | -0.12% | 2 | 2,200 | 18,858 |
| 2018-05-02 | 8.81 | 8.56 | 9 | 8.44 | +0.47% | 20 | 9,700 | 85,653 |
| 2018-04-30 | 8.36 | 8.52 | 8.79 | 8.36 | -0.58% | 9 | 2,500 | 21,492 |
| 2018-04-28 | 8.82 | 8.57 | 8.82 | 8.57 | +1.54% | 3 | 1,100 | 9,562 |
| 2018-04-27 | 8.44 | 8.44 | 8.44 | 8.44 | -0.35% | 2 | 2,100 | 17,724 |
| 2018-04-26 | 8.44 | 8.47 | 8.5 | 8.43 | +0.71% | 10 | 8,100 | 68,510 |
| 2018-04-25 | 8.48 | 8.41 | 8.48 | 8.41 | -1.64% | 8 | 3,000 | 25,398 |
| 2018-04-24 | 8.66 | 8.55 | 8.67 | 8.55 | +0.35% | 14 | 4,900 | 42,237 |
| 2018-04-23 | 8.42 | 8.52 | 8.83 | 8.42 | -0.93% | 18 | 15,200 | 129,419 |
| 2018-04-20 | 8.67 | 8.6 | 8.68 | 8.5 | +0.47% | 50 | 41,500 | 354,421 |
| 2018-04-19 | 8.5 | 8.56 | 8.7 | 8.5 | +0.59% | 51 | 49,300 | 420,886 |
| 2018-04-18 | 8.34 | 8.51 | 8.51 | 8.32 | +2.04% | 36 | 16,300 | 137,779 |
| 2018-04-17 | 8.24 | 8.34 | 8.4 | 8.24 | +0.48% | 16 | 8,800 | 73,283 |
| 2018-04-16 | 8.34 | 8.3 | 8.34 | 8.29 | 0.00% | 9 | 2,200 | 18,294 |
| 2018-04-13 | 8.29 | 8.3 | 8.47 | 8.27 | -0.60% | 16 | 42,700 | 360,357 |
| 2018-04-12 | 8.23 | 8.35 | 8.35 | 8.23 | +1.09% | 10 | 2,400 | 19,972 |
| 2018-04-11 | 8.44 | 8.26 | 8.44 | 8.2 | -1.78% | 16 | 16,800 | 138,701 |
| 2018-04-10 | 8.35 | 8.41 | 8.41 | 8.35 | +1.33% | 3 | 900 | 7,521 |
| 2018-04-09 | 8.54 | 8.3 | 8.54 | 8.21 | -2.47% | 87 | 71,400 | 596,573 |
| 2018-04-06 | 8.42 | 8.51 | 8.51 | 8.37 | -0.47% | 11 | 3,300 | 27,820 |
| 2018-04-05 | 8.54 | 8.55 | 8.55 | 8.54 | +1.42% | 4 | 1,400 | 11,969 |
| 2018-04-04 | 8.46 | 8.43 | 8.46 | 8.35 | +0.36% | 13 | 4,100 | 34,426 |
| 2018-04-03 | 8.39 | 8.4 | 8.4 | 8.36 | -0.12% | 16 | 9,100 | 76,346 |
| 2018-04-02 | 8.41 | 8.41 | 8.41 | 8.41 | -0.83% | 1 | 100 | 841 |
| 2018-03-30 | 8.45 | 8.48 | 8.48 | 8.45 | +0.95% | 3 | 1,200 | 10,159 |
| 2018-03-29 | 8.58 | 8.4 | 8.58 | 8.36 | -1.18% | 12 | 2,000 | 16,868 |
| 2018-03-28 | 8.5 | 8.5 | 8.5 | 8.5 | -0.58% | 1 | 400 | 3,400 |
| 2018-03-27 | 8.52 | 8.55 | 8.56 | 8.52 | +0.94% | 10 | 12,900 | 110,101 |
| 2018-03-26 | 8.35 | 8.47 | 8.51 | 8.3 | +1.56% | 35 | 34,600 | 292,841 |
| 2018-03-23 | 8.3 | 8.34 | 8.34 | 8.2 | +0.60% | 30 | 29,400 | 242,887 |
| 2018-03-22 | 8.32 | 8.29 | 8.32 | 8.29 | -0.36% | 2 | 300 | 2,490 |
| 2018-03-21 | 8.45 | 8.32 | 8.45 | 8.28 | -1.54% | 18 | 5,000 | 41,629 |
| 2018-03-20 | 8.43 | 8.45 | 8.48 | 8.4 | +1.20% | 11 | 2,100 | 17,736 |
| 2018-03-19 | 8.28 | 8.35 | 8.41 | 8.26 | +0.24% | 17 | 8,400 | 70,373 |
| 2018-03-16 | 8.3 | 8.33 | 8.33 | 8.28 | -0.24% | 10 | 3,100 | 25,739 |
| 2018-03-15 | 8.3 | 8.35 | 8.38 | 8.28 | -0.83% | 14 | 6,200 | 51,441 |
| 2018-03-14 | 8.33 | 8.42 | 8.42 | 8.3 | +0.84% | 54 | 30,500 | 254,138 |
| 2018-03-13 | 8.4 | 8.35 | 8.4 | 8.35 | -0.36% | 30 | 12,900 | 107,897 |
| 2018-03-12 | 8.45 | 8.38 | 8.45 | 8.36 | -1.18% | 16 | 9,200 | 77,346 |
| 2018-03-09 | 8.43 | 8.48 | 8.48 | 8.43 | +0.47% | 5 | 1,400 | 11,834 |
| 2018-03-07 | 8.44 | 8.44 | 8.44 | 8.36 | +0.48% | 13 | 11,900 | 99,976 |
| 2018-03-06 | 8.36 | 8.4 | 8.41 | 8.36 | -0.12% | 7 | 2,500 | 21,016 |
| 2018-03-05 | 8.41 | 8.41 | 8.44 | 8.35 | -0.24% | 20 | 6,600 | 55,430 |
| 2018-03-02 | 8.42 | 8.43 | 8.44 | 8.36 | +0.60% | 19 | 5,900 | 49,661 |
| 2018-03-01 | 8.35 | 8.38 | 8.39 | 8.3 | 0.00% | 26 | 10,900 | 90,627 |
| 2018-02-28 | 8.4 | 8.38 | 8.41 | 8.29 | +0.96% | 45 | 181,500 | 1,506,126 |
| 2018-02-27 | 8.39 | 8.3 | 8.4 | 8.3 | -1.19% | 50 | 37,100 | 308,402 |
| 2018-02-26 | 8.34 | 8.4 | 8.5 | 8.33 | 0.00% | 45 | 19,700 | 166,136 |
| 2018-02-22 | 8.36 | 8.4 | 8.44 | 8.31 | +0.12% | 35 | 10,300 | 86,348 |
| 2018-02-21 | 8.42 | 8.39 | 8.42 | 8.33 | -0.47% | 22 | 19,200 | 161,074 |
| 2018-02-20 | 8.4 | 8.43 | 8.43 | 8.4 | +0.12% | 10 | 3,700 | 31,098 |
| 2018-02-19 | 8.37 | 8.42 | 8.43 | 8.37 | +0.24% | 5 | 900 | 7,547 |
| 2018-02-16 | 8.36 | 8.4 | 8.45 | 8.35 | -0.59% | 27 | 11,200 | 93,989 |
| 2018-02-15 | 8.43 | 8.45 | 8.45 | 8.35 | +0.24% | 15 | 4,800 | 40,520 |
| 2018-02-14 | 8.53 | 8.43 | 8.53 | 8.35 | -1.29% | 37 | 22,800 | 192,591 |
| 2018-02-13 | 8.56 | 8.54 | 8.59 | 8.46 | -0.35% | 35 | 14,900 | 127,138 |
| 2018-02-12 | 8.51 | 8.57 | 8.57 | 8.5 | 0.00% | 7 | 5,500 | 46,773 |
| 2018-02-09 | 8.56 | 8.57 | 8.57 | 8.51 | 0.00% | 9 | 6,000 | 51,167 |
| 2018-02-08 | 8.5 | 8.57 | 8.6 | 8.47 | 0.00% | 15 | 4,500 | 38,527 |
| 2018-02-07 | 8.56 | 8.57 | 8.57 | 8.5 | +0.59% | 12 | 1,600 | 13,679 |
| 2018-02-06 | 8.55 | 8.52 | 8.6 | 8.51 | -0.35% | 42 | 19,000 | 162,414 |
| 2018-02-05 | 8.75 | 8.55 | 8.75 | 8.43 | -2.17% | 85 | 33,400 | 285,811 |
| 2018-02-02 | 8.82 | 8.74 | 8.82 | 8.7 | -1.02% | 25 | 23,600 | 206,989 |
| 2018-02-01 | 8.85 | 8.83 | 8.9 | 8.8 | +0.34% | 9 | 4,500 | 39,627 |
| 2018-01-31 | 8.9 | 8.8 | 8.9 | 8.75 | -2.00% | 61 | 96,000 | 848,401 |
| 2018-01-30 | 8.94 | 8.98 | 8.98 | 8.88 | +0.45% | 19 | 6,100 | 54,691 |
| 2018-01-29 | 8.86 | 8.94 | 8.94 | 8.84 | +0.22% | 13 | 3,100 | 27,504 |
| 2018-01-26 | 9 | 8.92 | 9 | 8.92 | -0.89% | 8 | 7,800 | 69,589 |
| 2018-01-25 | 8.98 | 9 | 9.14 | 8.98 | +0.67% | 15 | 2,700 | 24,478 |
| 2018-01-24 | 8.94 | 8.94 | 8.94 | 8.94 | -0.11% | 3 | 300 | 2,682 |
| 2018-01-23 | 8.96 | 8.95 | 9 | 8.71 | -1.21% | 32 | 8,500 | 75,808 |
| 2018-01-22 | 9.48 | 9.06 | 9.48 | 8.93 | +0.89% | 29 | 13,000 | 117,824 |
| 2018-01-19 | 8.91 | 8.98 | 8.98 | 8.91 | +0.67% | 13 | 4,900 | 43,901 |
| 2018-01-18 | 8.91 | 8.92 | 9.02 | 8.79 | -0.34% | 45 | 21,700 | 193,189 |
| 2018-01-17 | 8.91 | 8.95 | 9.02 | 8.91 | -0.78% | 20 | 21,300 | 191,439 |
| 2018-01-16 | 9.02 | 9.02 | 9.02 | 8.84 | -0.33% | 12 | 1,900 | 17,072 |
| 2018-01-15 | 9.17 | 9.05 | 9.17 | 9.01 | -1.31% | 16 | 10,400 | 94,277 |
| 2018-01-12 | 9 | 9.17 | 9.48 | 8.81 | +1.10% | 65 | 183,100 | 1,651,930 |
| 2018-01-11 | 9.21 | 9.07 | 9.21 | 9.03 | +0.33% | 11 | 5,200 | 47,151 |
| 2018-01-10 | 8.9 | 9.04 | 9.24 | 8.9 | +1.46% | 28 | 5,800 | 52,800 |
| 2018-01-09 | 8.94 | 8.91 | 9.09 | 8.8 | -2.62% | 93 | 95,200 | 847,943 |
| 2018-01-05 | 8.96 | 9.15 | 9.41 | 8.96 | -1.08% | 21 | 70,800 | 649,566 |
| 2018-01-04 | 9.6 | 9.25 | 9.65 | 8.58 | +2.32% | 59 | 35,600 | 333,020 |
| 2018-01-03 | 9.02 | 9.04 | 9.29 | 8.93 | 0.00% | 11 | 4,400 | 39,942 |