ЯТЭК (Якутская топливно-энергетическая компания)
YAKG
41.7 ₽ -0.36% ↓История котировок YAKG
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2017-12-29 | 9 | 9.2 | 9.2 | 8.9 | +1.10% | 12 | 6,000 | 54,510 |
| 2017-12-28 | 8.9 | 9.1 | 9.1 | 8.9 | 0.00% | 5 | 500 | 4,500 |
| 2017-12-27 | 9 | 9.1 | 9.1 | 9 | 0.00% | 3 | 300 | 2,710 |
| 2017-12-26 | 9.1 | 9.1 | 9.8 | 8.5 | -2.15% | 83 | 36,800 | 334,340 |
| 2017-12-25 | 8.4 | 9.3 | 9.3 | 8.4 | +10.71% | 81 | 48,300 | 423,330 |
| 2017-12-22 | 8.2 | 8.4 | 8.5 | 8.2 | 0.00% | 33 | 22,900 | 188,150 |
| 2017-12-21 | 9 | 8.4 | 9 | 8.2 | -8.70% | 87 | 88,200 | 749,220 |
| 2017-12-20 | 9.1 | 9.2 | 9.2 | 8.8 | -1.08% | 41 | 31,200 | 280,430 |
| 2017-12-19 | 9.1 | 9.3 | 9.3 | 9 | +3.33% | 25 | 7,400 | 68,350 |
| 2017-12-18 | 9.2 | 9 | 9.2 | 9 | -2.17% | 15 | 3,900 | 35,510 |
| 2017-12-15 | 9.1 | 9.2 | 9.3 | 9.1 | 0.00% | 33 | 9,400 | 86,630 |
| 2017-12-14 | 9.3 | 9.2 | 9.3 | 9 | -1.08% | 18 | 3,300 | 30,040 |
| 2017-12-13 | 9.2 | 9.3 | 9.3 | 9 | 0.00% | 25 | 8,800 | 80,120 |
| 2017-12-12 | 9.4 | 9.3 | 9.4 | 9.2 | 0.00% | 18 | 5,300 | 49,070 |
| 2017-12-11 | 9.8 | 9.3 | 9.8 | 9 | -6.06% | 232 | 118,800 | 1,107,180 |
| 2017-12-08 | 10 | 9.9 | 10 | 9.8 | -1.00% | 13 | 4,500 | 44,810 |
| 2017-12-07 | 10.1 | 10 | 10.3 | 9.9 | -1.96% | 14 | 5,300 | 52,980 |
| 2017-12-06 | 10 | 10.2 | 10.5 | 10 | +2.00% | 20 | 7,300 | 73,320 |
| 2017-12-05 | 10.5 | 10 | 10.7 | 9.7 | -8.26% | 98 | 25,900 | 261,800 |
| 2017-12-04 | 11 | 10.9 | 11.1 | 9.7 | +4.81% | 150 | 30,500 | 323,030 |
| 2017-12-01 | 9.6 | 10.4 | 11 | 9.6 | +7.22% | 150 | 56,300 | 567,930 |
| 2017-11-30 | 9.7 | 9.7 | 9.7 | 9.7 | -2.02% | 2 | 700 | 6,790 |
| 2017-11-29 | 9.7 | 9.9 | 9.9 | 9.5 | +3.13% | 46 | 13,700 | 131,320 |
| 2017-11-28 | 9.6 | 9.6 | 10.1 | 9.5 | 0.00% | 58 | 27,600 | 267,470 |
| 2017-11-27 | 9.7 | 9.6 | 9.8 | 9.5 | -1.03% | 21 | 3,000 | 29,010 |
| 2017-11-24 | 9.7 | 9.7 | 9.8 | 9.5 | 0.00% | 22 | 7,700 | 74,060 |
| 2017-11-23 | 9.7 | 9.7 | 9.7 | 9.5 | +1.04% | 33 | 30,800 | 294,290 |
| 2017-11-22 | 10 | 9.6 | 10.1 | 9.5 | -3.03% | 30 | 4,900 | 47,330 |
| 2017-11-21 | 9.9 | 9.9 | 10 | 9.9 | 0.00% | 9 | 4,000 | 39,830 |
| 2017-11-20 | 9.9 | 9.9 | 9.9 | 9.9 | +2.06% | 1 | 100 | 990 |
| 2017-11-17 | 10.2 | 9.7 | 10.2 | 9.5 | -4.90% | 19 | 3,700 | 36,790 |
| 2017-11-16 | 9.5 | 10.2 | 10.2 | 9.5 | +4.08% | 2 | 200 | 1,970 |
| 2017-11-15 | 9.8 | 9.8 | 10.2 | 9.6 | -5.77% | 7 | 1,800 | 17,510 |
| 2017-11-14 | 10.3 | 10.4 | 10.4 | 10.3 | 0.00% | 13 | 20,400 | 212,130 |
| 2017-11-13 | 9.7 | 10.4 | 10.5 | 9.7 | +5.05% | 21 | 7,100 | 73,660 |
| 2017-11-10 | 9.5 | 9.9 | 10.4 | 9.5 | +4.21% | 34 | 14,600 | 146,720 |
| 2017-11-09 | 9.4 | 9.5 | 9.5 | 9.4 | 0.00% | 12 | 2,900 | 27,390 |
| 2017-11-08 | 9.4 | 9.5 | 9.5 | 9.3 | 0.00% | 16 | 28,400 | 269,530 |
| 2017-11-07 | 9.5 | 9.5 | 9.5 | 9.3 | 0.00% | 17 | 33,200 | 315,140 |
| 2017-11-03 | 9.5 | 9.5 | 9.5 | 9.4 | 0.00% | 9 | 8,800 | 83,590 |
| 2017-11-02 | 9.7 | 9.5 | 9.7 | 9.5 | -1.04% | 5 | 500 | 4,780 |
| 2017-11-01 | 9.5 | 9.6 | 10 | 9.5 | +1.05% | 14 | 41,400 | 406,660 |
| 2017-10-31 | 9.5 | 9.5 | 9.5 | 9.3 | -1.04% | 14 | 6,400 | 60,670 |
| 2017-10-30 | 9.8 | 9.6 | 9.8 | 9.6 | -2.04% | 5 | 3,200 | 30,740 |
| 2017-10-27 | 9.5 | 9.8 | 9.8 | 9.5 | +3.16% | 16 | 34,400 | 332,990 |
| 2017-10-26 | 9.8 | 9.5 | 9.8 | 9.3 | -1.04% | 30 | 7,200 | 68,240 |
| 2017-10-25 | 9.6 | 9.6 | 9.6 | 9.5 | -2.04% | 13 | 8,400 | 80,150 |
| 2017-10-24 | 9.9 | 9.8 | 10 | 9.5 | -2.00% | 50 | 20,300 | 197,070 |
| 2017-10-23 | 10 | 10 | 10.1 | 9.2 | -0.99% | 55 | 36,200 | 352,690 |
| 2017-10-20 | 10.2 | 10.1 | 10.2 | 10.1 | -0.98% | 9 | 7,100 | 71,920 |
| 2017-10-19 | 10.3 | 10.2 | 10.3 | 10.1 | -0.97% | 16 | 12,600 | 127,450 |
| 2017-10-18 | 10.3 | 10.3 | 10.3 | 10 | -1.90% | 58 | 47,600 | 481,260 |
| 2017-10-17 | 10.8 | 10.5 | 10.8 | 10.3 | -0.94% | 33 | 55,000 | 581,920 |
| 2017-10-16 | 10.3 | 10.6 | 10.9 | 10.3 | +2.91% | 39 | 37,500 | 394,430 |
| 2017-10-13 | 10.5 | 10.3 | 10.5 | 10 | -3.74% | 119 | 119,600 | 1,205,360 |
| 2017-10-12 | 10.5 | 10.7 | 11 | 10.4 | +2.88% | 45 | 50,100 | 532,020 |
| 2017-10-11 | 10.3 | 10.4 | 10.4 | 10.1 | 0.00% | 10 | 8,700 | 88,960 |
| 2017-10-10 | 10.5 | 10.4 | 10.5 | 10.2 | -0.95% | 21 | 10,400 | 106,950 |
| 2017-10-06 | 10.4 | 10.5 | 10.5 | 10 | 0.00% | 73 | 37,200 | 377,780 |
| 2017-10-05 | 10.5 | 10.5 | 10.6 | 10.4 | -1.87% | 37 | 12,400 | 130,360 |
| 2017-10-04 | 10.7 | 10.7 | 11 | 10.5 | -0.93% | 16 | 13,000 | 141,420 |
| 2017-10-03 | 10.9 | 10.8 | 10.9 | 10.5 | -1.82% | 47 | 29,100 | 311,190 |
| 2017-10-02 | 10.7 | 11 | 11.2 | 10.6 | 0.00% | 23 | 83,600 | 915,360 |
| 2017-09-29 | 10.7 | 11 | 11 | 10.7 | +0.92% | 17 | 10,600 | 113,890 |
| 2017-09-28 | 10.8 | 10.9 | 11 | 10.7 | -0.91% | 17 | 52,100 | 565,170 |
| 2017-09-27 | 11 | 11 | 11 | 10.8 | -1.79% | 24 | 29,700 | 324,560 |
| 2017-09-26 | 10.8 | 11.2 | 11.2 | 10.7 | +3.70% | 35 | 35,100 | 383,530 |
| 2017-09-25 | 11 | 10.8 | 11 | 10.7 | -1.82% | 11 | 1,400 | 15,100 |
| 2017-09-22 | 10.8 | 11 | 11 | 10.7 | 0.00% | 19 | 16,200 | 176,800 |
| 2017-09-21 | 11.2 | 11 | 11.2 | 10.7 | -1.79% | 18 | 13,100 | 143,290 |
| 2017-09-20 | 11.5 | 11.2 | 11.5 | 10.4 | -5.08% | 114 | 38,000 | 408,320 |
| 2017-09-19 | 11.9 | 11.8 | 12 | 11.4 | 0.00% | 16 | 11,800 | 138,550 |
| 2017-09-18 | 11.1 | 11.8 | 12.8 | 11.1 | +2.61% | 62 | 39,300 | 471,570 |
| 2017-09-15 | 11.5 | 11.5 | 11.8 | 11.1 | -0.86% | 30 | 12,300 | 140,630 |
| 2017-09-14 | 11.6 | 11.6 | 12 | 11.6 | -1.69% | 3 | 300 | 3,520 |
| 2017-09-13 | 12 | 11.8 | 12 | 11.5 | -1.67% | 19 | 45,400 | 543,010 |
| 2017-09-12 | 12 | 12 | 12 | 12 | +2.56% | 1 | 100 | 1,200 |
| 2017-09-11 | 12.5 | 11.7 | 12.5 | 11.7 | -5.65% | 4 | 4,500 | 56,170 |
| 2017-09-07 | 12.2 | 12.4 | 12.4 | 12 | -2.36% | 5 | 3,800 | 45,870 |
| 2017-09-06 | 12.7 | 12.7 | 12.7 | 12.7 | +5.83% | 2 | 200 | 2,540 |
| 2017-09-05 | 12.4 | 12 | 12.7 | 12 | -5.51% | 17 | 13,800 | 170,910 |
| 2017-09-04 | 12.9 | 12.7 | 12.9 | 12.5 | -2.31% | 17 | 6,900 | 87,930 |
| 2017-09-01 | 13 | 13 | 13 | 13 | 0.00% | 4 | 18,000 | 234,000 |
| 2017-08-31 | 13 | 13 | 13 | 13 | -2.26% | 6 | 4,100 | 53,300 |
| 2017-08-30 | 12.8 | 13.3 | 13.3 | 12.8 | -0.75% | 11 | 8,600 | 112,450 |
| 2017-08-29 | 13.3 | 13.4 | 16.9 | 12.9 | -0.74% | 37 | 18,300 | 257,310 |
| 2017-08-28 | 12.4 | 13.5 | 13.5 | 12 | +5.47% | 28 | 25,000 | 315,770 |
| 2017-08-25 | 12.5 | 12.8 | 13.2 | 12.5 | -5.19% | 16 | 8,500 | 108,200 |
| 2017-08-24 | 13.2 | 13.5 | 13.7 | 12.3 | +12.50% | 46 | 30,300 | 408,650 |
| 2017-08-23 | 10.8 | 12 | 12.5 | 10.8 | +12.15% | 110 | 42,900 | 506,620 |
| 2017-08-21 | 10.5 | 10.7 | 10.7 | 10.5 | +2.88% | 3 | 400 | 4,220 |
| 2017-08-18 | 10.2 | 10.4 | 10.4 | 10 | -1.89% | 24 | 7,800 | 79,020 |
| 2017-08-17 | 10.5 | 10.6 | 10.6 | 10.2 | 0.00% | 12 | 4,800 | 50,250 |
| 2017-08-16 | 10.5 | 10.6 | 11.3 | 10.4 | +1.92% | 40 | 13,800 | 149,050 |
| 2017-08-15 | 10.5 | 10.4 | 10.6 | 10.4 | -2.80% | 12 | 3,500 | 36,690 |
| 2017-08-14 | 11 | 10.7 | 11 | 10.3 | -2.73% | 77 | 33,300 | 351,020 |
| 2017-08-11 | 11.6 | 11 | 11.6 | 11 | -5.17% | 8 | 1,500 | 16,820 |
| 2017-08-10 | 11.7 | 11.6 | 11.7 | 11.5 | -1.69% | 3 | 300 | 3,480 |
| 2017-08-08 | 11.4 | 11.8 | 11.8 | 11.4 | +1.72% | 5 | 2,600 | 29,810 |
| 2017-08-07 | 11.2 | 11.6 | 11.6 | 11.2 | +3.57% | 10 | 2,400 | 27,350 |
| 2017-08-04 | 11 | 11.2 | 11.3 | 11 | 0.00% | 9 | 2,300 | 25,600 |
| 2017-08-03 | 11.3 | 11.2 | 11.6 | 11.2 | -7.44% | 37 | 16,800 | 189,560 |
| 2017-08-02 | 12.1 | 12.1 | 12.1 | 12.1 | +2.54% | 5 | 2,000 | 24,200 |
| 2017-08-01 | 11.9 | 11.8 | 11.9 | 11.8 | +0.85% | 2 | 200 | 2,370 |
| 2017-07-31 | 11.3 | 11.7 | 11.7 | 11 | -5.65% | 39 | 25,100 | 279,800 |
| 2017-07-26 | 12.8 | 12.4 | 12.8 | 12 | +3.33% | 6 | 1,700 | 21,100 |
| 2017-07-25 | 12 | 12 | 12 | 12 | -1.64% | 2 | 800 | 9,600 |
| 2017-07-24 | 12.1 | 12.2 | 12.2 | 12.1 | +4.27% | 4 | 1,000 | 12,140 |
| 2017-07-21 | 11.4 | 11.7 | 12.4 | 11.4 | +2.63% | 9 | 3,300 | 39,760 |
| 2017-07-20 | 11.4 | 11.4 | 11.4 | 11.4 | -8.06% | 2 | 200 | 2,280 |
| 2017-07-19 | 11.7 | 12.4 | 12.5 | 11.7 | +7.83% | 19 | 5,000 | 60,620 |
| 2017-07-18 | 11.5 | 11.5 | 11.5 | 11 | -2.54% | 5 | 500 | 5,620 |
| 2017-07-17 | 10.7 | 11.8 | 12.5 | 10.7 | +8.26% | 20 | 8,000 | 95,400 |
| 2017-07-14 | 11.6 | 10.9 | 11.6 | 10.9 | -2.68% | 6 | 600 | 6,630 |
| 2017-07-13 | 11.8 | 11.2 | 12.2 | 10.9 | -6.67% | 60 | 17,600 | 194,590 |
| 2017-07-12 | 12.7 | 12 | 12.8 | 11.6 | -2.44% | 6 | 2,700 | 31,850 |
| 2017-07-11 | 12.2 | 12.3 | 12.3 | 12.2 | +4.24% | 3 | 1,000 | 12,280 |
| 2017-07-10 | 12.4 | 11.8 | 13.1 | 11.6 | -7.09% | 28 | 10,100 | 122,060 |
| 2017-07-07 | 12.5 | 12.7 | 12.7 | 12.5 | +4.96% | 4 | 500 | 6,320 |
| 2017-07-05 | 12.1 | 12.1 | 12.2 | 11.4 | -10.37% | 26 | 4,400 | 51,750 |
| 2017-07-04 | 12.2 | 13.5 | 13.5 | 12.2 | -0.74% | 6 | 4,000 | 52,870 |
| 2017-07-03 | 13.5 | 13.6 | 13.6 | 12 | +7.09% | 12 | 1,600 | 21,380 |
| 2017-06-30 | 12.7 | 12.7 | 12.7 | 12.7 | +6.72% | 1 | 100 | 1,270 |
| 2017-06-23 | 12 | 11.9 | 12 | 11.9 | -3.25% | 5 | 16,500 | 196,450 |
| 2017-06-22 | 12.3 | 12.3 | 12.3 | 12.3 | -1.60% | 2 | 800 | 9,840 |
| 2017-06-21 | 11.6 | 12.5 | 12.5 | 11.6 | +3.31% | 3 | 600 | 7,400 |
| 2017-06-20 | 14.1 | 12.1 | 14.1 | 12.1 | -5.47% | 10 | 3,000 | 36,600 |
| 2017-06-19 | 12.1 | 12.8 | 12.8 | 11.6 | -5.19% | 7 | 4,200 | 49,320 |
| 2017-06-15 | 13.5 | 13.5 | 13.5 | 13.5 | 0.00% | 1 | 300 | 4,050 |
| 2017-06-08 | 13.5 | 13.5 | 13.5 | 13.5 | +5.47% | 1 | 100 | 1,350 |
| 2017-06-07 | 12.8 | 12.8 | 12.8 | 12.8 | +2.40% | 34 | 3,400 | 43,520 |
| 2017-06-02 | 13.3 | 12.5 | 13.3 | 12.5 | -6.72% | 29 | 31,200 | 400,950 |
| 2017-05-25 | 13.4 | 13.4 | 13.4 | 13.4 | -4.29% | 1 | 100 | 1,340 |
| 2017-05-24 | 14.1 | 14 | 14.1 | 14 | 0.00% | 5 | 3,500 | 49,020 |
| 2017-05-22 | 14 | 14 | 14 | 14 | -5.41% | 1 | 200 | 2,800 |
| 2017-05-17 | 14.8 | 14.8 | 14.8 | 14.8 | +0.68% | 1 | 100 | 1,480 |
| 2017-05-16 | 13.8 | 14.7 | 14.7 | 13.7 | -0.68% | 8 | 13,400 | 184,980 |
| 2017-05-15 | 14.9 | 14.8 | 14.9 | 14.8 | -0.67% | 2 | 200 | 2,970 |
| 2017-05-12 | 14.9 | 14.9 | 14.9 | 14.9 | +6.43% | 2 | 200 | 2,980 |
| 2017-05-11 | 14.4 | 14 | 14.4 | 14 | -5.41% | 3 | 700 | 9,870 |
| 2017-05-10 | 15.1 | 14.8 | 15.1 | 14.8 | +2.78% | 6 | 1,100 | 16,490 |
| 2017-05-05 | 14.4 | 14.4 | 14.4 | 14.4 | -4.00% | 1 | 300 | 4,320 |
| 2017-05-04 | 15 | 15 | 15 | 15 | -0.66% | 1 | 100 | 1,500 |
| 2017-05-02 | 14.3 | 15.1 | 15.1 | 14.3 | +4.14% | 3 | 300 | 4,380 |
| 2017-04-27 | 15.6 | 14.5 | 15.7 | 14.5 | -3.33% | 5 | 500 | 7,600 |
| 2017-04-26 | 15.4 | 15 | 15.4 | 15 | 0.00% | 6 | 1,100 | 16,750 |
| 2017-04-24 | 14.2 | 15 | 15 | 14.2 | +7.91% | 4 | 600 | 8,760 |
| 2017-04-21 | 13.9 | 13.9 | 13.9 | 13.9 | -7.33% | 2 | 1,000 | 13,900 |
| 2017-04-17 | 15 | 15 | 15.6 | 15 | 0.00% | 6 | 1,500 | 22,690 |
| 2017-04-13 | 14.1 | 15 | 15 | 14 | -2.60% | 4 | 5,300 | 74,310 |
| 2017-04-07 | 15.1 | 15.4 | 15.4 | 15.1 | +6.94% | 4 | 600 | 9,190 |
| 2017-04-06 | 14.5 | 14.4 | 14.5 | 14.4 | -5.88% | 5 | 1,200 | 17,300 |
| 2017-04-03 | 15.3 | 15.3 | 15.3 | 15.3 | 0.00% | 1 | 100 | 1,530 |
| 2017-03-30 | 15.3 | 15.3 | 15.3 | 15.3 | +4.79% | 2 | 200 | 3,060 |
| 2017-03-29 | 14.4 | 14.6 | 14.6 | 14.4 | -1.35% | 2 | 1,700 | 24,800 |
| 2017-03-28 | 13.1 | 14.8 | 14.8 | 13.1 | -0.67% | 3 | 2,300 | 30,560 |
| 2017-03-27 | 14.9 | 14.9 | 14.9 | 14.9 | +0.68% | 1 | 3,800 | 56,620 |
| 2017-03-23 | 14.8 | 14.8 | 14.8 | 14.8 | +4.96% | 1 | 100 | 1,480 |
| 2017-03-21 | 14.2 | 14.1 | 14.2 | 14.1 | -7.24% | 2 | 200 | 2,830 |
| 2017-03-20 | 15.1 | 15.2 | 15.2 | 15.1 | +2.01% | 2 | 200 | 3,030 |
| 2017-03-16 | 14.9 | 14.9 | 14.9 | 14.9 | +9.56% | 1 | 100 | 1,490 |
| 2017-03-15 | 13.6 | 13.6 | 13.6 | 13.6 | -2.86% | 1 | 100 | 1,360 |
| 2017-03-14 | 14 | 14 | 14 | 14 | 0.00% | 3 | 300 | 4,200 |
| 2017-03-13 | 14 | 14 | 14 | 14 | -2.78% | 1 | 100 | 1,400 |
| 2017-03-10 | 14.1 | 14.4 | 15.2 | 14 | -2.04% | 19 | 4,300 | 61,580 |
| 2017-03-09 | 14.8 | 14.7 | 14.8 | 14.7 | -5.16% | 3 | 1,200 | 17,660 |
| 2017-03-02 | 14.5 | 15.5 | 15.6 | 14.5 | +7.64% | 13 | 4,900 | 75,510 |
| 2017-03-01 | 14.3 | 14.4 | 14.4 | 14.3 | -1.37% | 2 | 400 | 5,750 |
| 2017-02-28 | 14.5 | 14.6 | 14.6 | 14.5 | -2.67% | 5 | 700 | 10,180 |
| 2017-02-24 | 15 | 15 | 15 | 15 | 0.00% | 2 | 600 | 9,000 |
| 2017-02-22 | 15.1 | 15 | 15.1 | 15 | 0.00% | 10 | 2,800 | 42,110 |
| 2017-02-21 | 15.1 | 15 | 15.1 | 15 | -1.96% | 17 | 2,900 | 43,530 |
| 2017-02-20 | 15.1 | 15.3 | 15.3 | 15 | -0.65% | 23 | 3,200 | 48,410 |
| 2017-02-17 | 15.2 | 15.4 | 15.4 | 15.1 | +1.32% | 6 | 1,100 | 16,810 |
| 2017-02-16 | 15.2 | 15.2 | 15.3 | 15.2 | -1.94% | 3 | 1,100 | 16,730 |
| 2017-02-15 | 15.6 | 15.5 | 15.6 | 15 | -1.27% | 9 | 9,300 | 140,100 |
| 2017-02-14 | 15.7 | 15.7 | 15.7 | 15.7 | -1.26% | 2 | 200 | 3,140 |
| 2017-02-10 | 15.9 | 15.9 | 15.9 | 15.9 | -2.45% | 1 | 100 | 1,590 |
| 2017-02-08 | 16.3 | 16.3 | 16.3 | 16.3 | 0.00% | 2 | 300 | 4,890 |
| 2017-02-06 | 16.9 | 16.3 | 16.9 | 15.9 | -1.21% | 8 | 2,200 | 36,460 |
| 2017-02-03 | 16.3 | 16.5 | 16.5 | 16.2 | +4.43% | 10 | 10,500 | 173,130 |
| 2017-01-31 | 16.1 | 15.8 | 16.1 | 15.8 | +0.64% | 7 | 1,300 | 20,600 |
| 2017-01-30 | 15.7 | 15.7 | 15.7 | 15.7 | -3.09% | 1 | 100 | 1,570 |
| 2017-01-27 | 16.1 | 16.2 | 16.2 | 16.1 | +0.62% | 2 | 400 | 6,460 |
| 2017-01-26 | 16.1 | 16.1 | 16.1 | 16.1 | +0.63% | 1 | 100 | 1,610 |
| 2017-01-25 | 15.9 | 16 | 16 | 15.9 | -1.23% | 3 | 1,100 | 17,530 |
| 2017-01-24 | 16.2 | 16.2 | 16.2 | 16.2 | +3.85% | 1 | 100 | 1,620 |
| 2017-01-23 | 15.6 | 15.6 | 15.6 | 15.6 | -3.11% | 1 | 100 | 1,560 |
| 2017-01-20 | 15.9 | 16.1 | 16.1 | 15.7 | -0.62% | 13 | 2,300 | 36,570 |
| 2017-01-19 | 16.2 | 16.2 | 16.2 | 16.2 | +1.25% | 1 | 100 | 1,620 |
| 2017-01-18 | 15.8 | 16 | 16 | 15.8 | +0.63% | 2 | 200 | 3,180 |
| 2017-01-17 | 15.9 | 15.9 | 15.9 | 15.9 | -0.62% | 4 | 800 | 12,720 |
| 2017-01-16 | 16.1 | 16 | 16.1 | 16 | +1.91% | 4 | 3,100 | 49,610 |
| 2017-01-13 | 15.7 | 15.7 | 15.7 | 15.7 | -1.88% | 1 | 300 | 4,710 |
| 2017-01-12 | 15.9 | 16 | 16 | 15.9 | 0.00% | 2 | 300 | 4,790 |
| 2017-01-10 | 16.3 | 16 | 16.3 | 16 | -1.84% | 7 | 1,000 | 16,210 |
| 2017-01-06 | 16.3 | 16.3 | 16.3 | 16.3 | +3.82% | 1 | 100 | 1,630 |
| 2017-01-05 | 16.3 | 15.7 | 16.3 | 15.7 | +0.64% | 3 | 2,500 | 40,690 |
| 2017-01-04 | 15.6 | 15.6 | 15.6 | 15.6 | -3.11% | 1 | 100 | 1,560 |
| 2017-01-03 | 16 | 16.1 | 16.1 | 16 | 0.00% | 7 | 1,200 | 19,280 |