Звезда
ZVEZ
6.64 ₽ -1.78% ↓История котировок ZVEZ
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2017-12-29 | 4.38 | 4.5 | 4.84 | 4.38 | -2.17% | 11 | 18,000 | 81,200 |
| 2017-12-28 | 4.6 | 4.6 | 4.6 | 4.49 | +0.66% | 12 | 15,000 | 68,160 |
| 2017-12-27 | 4.94 | 4.57 | 4.94 | 4.5 | -3.38% | 48 | 111,000 | 508,690 |
| 2017-12-26 | 4.57 | 4.73 | 4.8 | 4.46 | +3.73% | 57 | 86,000 | 401,300 |
| 2017-12-25 | 4.8 | 4.56 | 4.9 | 4.41 | -5.79% | 149 | 298,000 | 1,365,200 |
| 2017-12-22 | 4.18 | 4.84 | 5.33 | 4.18 | +18.05% | 434 | 801,000 | 3,888,800 |
| 2017-12-21 | 4.19 | 4.1 | 4.19 | 4.1 | -1.44% | 7 | 9,000 | 37,310 |
| 2017-12-20 | 4.1 | 4.16 | 4.16 | 4.01 | -0.95% | 28 | 48,000 | 194,760 |
| 2017-12-19 | 4.2 | 4.2 | 4.2 | 4.2 | 0.00% | 6 | 27,000 | 113,400 |
| 2017-12-18 | 4.24 | 4.2 | 4.41 | 4.19 | -0.47% | 26 | 62,000 | 262,240 |
| 2017-12-15 | 4.14 | 4.22 | 4.3 | 4.05 | -3.21% | 58 | 87,000 | 360,580 |
| 2017-12-14 | 4.04 | 4.36 | 4.36 | 4.03 | +0.46% | 13 | 14,000 | 59,120 |
| 2017-12-13 | 4.5 | 4.34 | 4.56 | 4.2 | -3.13% | 56 | 150,000 | 656,440 |
| 2017-12-12 | 4.55 | 4.48 | 4.58 | 4.48 | +0.45% | 8 | 26,000 | 117,770 |
| 2017-12-11 | 4.51 | 4.46 | 4.6 | 4.44 | -1.98% | 15 | 38,000 | 173,360 |
| 2017-12-08 | 4.6 | 4.55 | 4.6 | 4.55 | -0.87% | 8 | 47,000 | 216,130 |
| 2017-12-07 | 4.51 | 4.59 | 4.6 | 4.35 | -0.22% | 19 | 51,000 | 232,370 |
| 2017-12-06 | 4.6 | 4.6 | 4.6 | 4.6 | 0.00% | 3 | 8,000 | 36,800 |
| 2017-12-05 | 4.51 | 4.6 | 4.6 | 4.44 | +2.45% | 10 | 24,000 | 108,870 |
| 2017-12-04 | 4.32 | 4.49 | 4.49 | 4.32 | +0.45% | 6 | 6,000 | 26,590 |
| 2017-12-01 | 4.47 | 4.47 | 4.47 | 4.47 | -1.11% | 1 | 1,000 | 4,470 |
| 2017-11-30 | 4.5 | 4.52 | 4.57 | 4.48 | +0.44% | 5 | 26,000 | 118,050 |
| 2017-11-29 | 4.51 | 4.5 | 4.51 | 4.5 | -1.10% | 5 | 5,000 | 22,510 |
| 2017-11-28 | 4.5 | 4.55 | 4.55 | 4.5 | -0.87% | 4 | 16,000 | 72,670 |
| 2017-11-27 | 4.64 | 4.59 | 4.64 | 4.51 | +2.00% | 8 | 27,000 | 123,760 |
| 2017-11-24 | 4.75 | 4.5 | 4.75 | 4.5 | -4.26% | 37 | 75,000 | 343,500 |
| 2017-11-23 | 4.7 | 4.7 | 4.7 | 4.7 | 0.00% | 1 | 1,000 | 4,700 |
| 2017-11-22 | 4.7 | 4.7 | 4.7 | 4.69 | +2.17% | 4 | 13,000 | 61,060 |
| 2017-11-21 | 4.67 | 4.6 | 4.78 | 4.59 | -3.16% | 20 | 131,000 | 602,970 |
| 2017-11-20 | 4.69 | 4.75 | 4.9 | 4.6 | +3.26% | 39 | 187,000 | 865,600 |
| 2017-11-17 | 4.94 | 4.6 | 4.99 | 4.6 | -1.92% | 50 | 88,000 | 423,950 |
| 2017-11-16 | 5.19 | 4.69 | 5.19 | 4.3 | -4.09% | 89 | 198,000 | 964,550 |
| 2017-11-15 | 4.91 | 4.89 | 5 | 4.8 | -1.41% | 25 | 83,000 | 409,580 |
| 2017-11-14 | 5.05 | 4.96 | 5.05 | 4.95 | -0.80% | 15 | 41,000 | 204,000 |
| 2017-11-13 | 4.99 | 5 | 5.38 | 4.96 | +0.20% | 32 | 80,000 | 410,040 |
| 2017-11-10 | 4.93 | 4.99 | 5.17 | 4.85 | +0.40% | 13 | 15,000 | 74,710 |
| 2017-11-09 | 5 | 4.97 | 5.01 | 4.91 | -0.60% | 15 | 47,000 | 234,800 |
| 2017-11-08 | 4.94 | 5 | 5.04 | 4.88 | -1.77% | 22 | 31,000 | 153,470 |
| 2017-11-07 | 5.16 | 5.09 | 5.16 | 4.95 | +0.99% | 14 | 21,000 | 105,720 |
| 2017-11-03 | 5.06 | 5.04 | 5.06 | 4.96 | 0.00% | 7 | 8,000 | 40,170 |
| 2017-11-02 | 5.08 | 5.04 | 5.13 | 5.04 | -1.18% | 3 | 3,000 | 15,250 |
| 2017-11-01 | 4.86 | 5.1 | 5.2 | 4.85 | +3.03% | 24 | 68,000 | 336,640 |
| 2017-10-31 | 5 | 4.95 | 5.07 | 4.82 | -1.00% | 24 | 127,000 | 640,070 |
| 2017-10-30 | 4.97 | 5 | 5.07 | 4.97 | -1.96% | 3 | 3,000 | 15,040 |
| 2017-10-27 | 5.08 | 5.1 | 5.1 | 4.99 | +0.20% | 21 | 53,000 | 265,310 |
| 2017-10-26 | 5.21 | 5.09 | 5.21 | 5.01 | -2.12% | 12 | 12,000 | 61,010 |
| 2017-10-25 | 5.12 | 5.2 | 5.2 | 5.05 | -1.89% | 16 | 20,000 | 101,890 |
| 2017-10-24 | 5.26 | 5.3 | 5.34 | 5.11 | -0.93% | 32 | 36,000 | 187,310 |
| 2017-10-23 | 5.18 | 5.35 | 5.45 | 5.18 | +3.08% | 48 | 105,000 | 560,560 |
| 2017-10-20 | 5.29 | 5.19 | 5.56 | 5 | +1.96% | 55 | 96,000 | 495,150 |
| 2017-10-19 | 5.04 | 5.09 | 5.25 | 4.95 | -1.17% | 51 | 73,000 | 370,810 |
| 2017-10-18 | 5 | 5.15 | 6 | 5 | +4.67% | 305 | 515,000 | 2,757,670 |
| 2017-10-17 | 4.93 | 4.92 | 5.01 | 4.91 | -1.60% | 17 | 39,000 | 193,750 |
| 2017-10-16 | 5.15 | 5 | 5.15 | 4.84 | -0.20% | 23 | 24,000 | 119,520 |
| 2017-10-13 | 4.92 | 5.01 | 5.21 | 4.8 | +1.21% | 58 | 106,000 | 520,580 |
| 2017-10-12 | 4.91 | 4.95 | 5.1 | 4.91 | -0.80% | 15 | 21,000 | 105,410 |
| 2017-10-11 | 4.93 | 4.99 | 5.05 | 4.85 | -0.60% | 32 | 38,000 | 187,980 |
| 2017-10-10 | 4.79 | 5.02 | 5.2 | 4.79 | +5.46% | 91 | 130,000 | 655,480 |
| 2017-10-09 | 4.97 | 4.76 | 4.97 | 4.7 | -3.84% | 31 | 35,000 | 167,340 |
| 2017-10-06 | 5.22 | 4.95 | 5.25 | 4.72 | -4.81% | 148 | 281,000 | 1,375,300 |
| 2017-10-05 | 5.46 | 5.2 | 5.54 | 5.06 | -4.76% | 70 | 100,000 | 524,680 |
| 2017-10-04 | 5.56 | 5.46 | 5.68 | 5.46 | -1.44% | 34 | 87,000 | 482,940 |
| 2017-10-03 | 5.8 | 5.54 | 5.85 | 5.35 | -4.97% | 84 | 114,000 | 631,880 |
| 2017-10-02 | 6.01 | 5.83 | 6.01 | 5.82 | -2.83% | 38 | 39,000 | 229,590 |
| 2017-09-29 | 6.48 | 6 | 6.48 | 5.89 | -4.31% | 108 | 261,000 | 1,572,380 |
| 2017-09-28 | 6.3 | 6.27 | 6.39 | 6.25 | -0.48% | 14 | 17,000 | 106,770 |
| 2017-09-27 | 6.13 | 6.3 | 6.5 | 6.13 | -0.16% | 26 | 34,000 | 215,470 |
| 2017-09-26 | 6.99 | 6.31 | 6.99 | 6.23 | -0.63% | 91 | 144,000 | 951,760 |
| 2017-09-25 | 8.22 | 6.35 | 8.22 | 6.1 | -1.55% | 67 | 132,000 | 844,930 |
| 2017-09-22 | 6.8 | 6.45 | 6.8 | 6.25 | -2.42% | 21 | 29,000 | 184,930 |
| 2017-09-21 | 6.68 | 6.61 | 6.8 | 6.27 | +0.30% | 50 | 75,000 | 492,430 |
| 2017-09-20 | 6.25 | 6.59 | 6.61 | 6.25 | +5.44% | 100 | 274,000 | 1,769,980 |
| 2017-09-19 | 6.68 | 6.25 | 6.68 | 5.95 | +0.97% | 62 | 119,000 | 735,480 |
| 2017-09-18 | 6.88 | 6.19 | 6.89 | 6.11 | -4.03% | 62 | 82,000 | 522,740 |
| 2017-09-15 | 6.19 | 6.45 | 6.85 | 6 | +7.68% | 250 | 478,000 | 3,060,380 |
| 2017-09-14 | 6.46 | 5.99 | 6.46 | 5.73 | -7.85% | 227 | 412,000 | 2,451,050 |
| 2017-09-13 | 6.86 | 6.5 | 7 | 6.5 | -8.45% | 128 | 206,000 | 1,369,950 |
| 2017-09-12 | 7.99 | 7.1 | 8.45 | 6.57 | -9.55% | 550 | 1,272,000 | 9,090,850 |
| 2017-09-11 | 7.07 | 7.85 | 8.98 | 6.45 | +22.08% | 593 | 1,416,000 | 11,460,230 |
| 2017-09-08 | 4.98 | 6.43 | 6.43 | 4.98 | +39.78% | 800 | 2,287,000 | 13,371,100 |
| 2017-09-07 | 3.47 | 4.6 | 4.6 | 3.25 | +39.82% | 469 | 1,155,000 | 4,883,480 |
| 2017-09-06 | 3.33 | 3.29 | 3.35 | 3.2 | +3.79% | 30 | 88,000 | 286,480 |
| 2017-09-05 | 3.24 | 3.17 | 3.24 | 3.1 | -0.94% | 25 | 114,000 | 362,650 |
| 2017-09-04 | 3.11 | 3.2 | 3.2 | 3.1 | +0.31% | 19 | 48,000 | 151,350 |
| 2017-09-01 | 3.18 | 3.19 | 3.22 | 3.1 | -0.31% | 5 | 5,000 | 15,800 |
| 2017-08-31 | 3.24 | 3.2 | 3.25 | 3.2 | +0.63% | 14 | 34,000 | 109,020 |
| 2017-08-30 | 3.17 | 3.18 | 3.24 | 3.13 | +1.27% | 22 | 27,000 | 85,500 |
| 2017-08-29 | 3.33 | 3.14 | 3.35 | 3.14 | -2.79% | 25 | 25,000 | 79,900 |
| 2017-08-28 | 3.22 | 3.23 | 3.41 | 3.22 | -2.12% | 24 | 29,000 | 95,110 |
| 2017-08-25 | 3.41 | 3.3 | 3.41 | 3.21 | -3.51% | 60 | 109,000 | 358,910 |
| 2017-08-24 | 3.55 | 3.42 | 3.55 | 3.42 | -1.44% | 12 | 13,000 | 44,780 |
| 2017-08-23 | 3.51 | 3.47 | 3.6 | 3.47 | -4.93% | 10 | 16,000 | 56,020 |
| 2017-08-22 | 3.51 | 3.65 | 3.65 | 3.51 | -1.35% | 2 | 2,000 | 7,160 |
| 2017-08-21 | 3.7 | 3.7 | 3.7 | 3.7 | 0.00% | 1 | 2,000 | 7,400 |
| 2017-08-18 | 3.8 | 3.7 | 3.8 | 3.6 | +0.27% | 7 | 7,000 | 25,700 |
| 2017-08-17 | 3.62 | 3.69 | 3.72 | 3.61 | -2.89% | 8 | 10,000 | 36,540 |
| 2017-08-16 | 3.84 | 3.8 | 3.88 | 3.8 | +2.70% | 5 | 7,000 | 26,950 |
| 2017-08-15 | 3.73 | 3.7 | 3.73 | 3.69 | +0.82% | 5 | 5,000 | 18,500 |
| 2017-08-14 | 3.64 | 3.67 | 3.69 | 2.47 | +1.10% | 70 | 80,000 | 275,710 |
| 2017-08-11 | 3.63 | 3.63 | 3.83 | 3.62 | -3.20% | 14 | 14,000 | 52,090 |
| 2017-08-10 | 3.8 | 3.75 | 3.93 | 3.75 | -4.09% | 6 | 7,000 | 26,860 |
| 2017-08-09 | 3.85 | 3.91 | 3.91 | 3.85 | +2.36% | 3 | 3,000 | 11,610 |
| 2017-08-08 | 3.75 | 3.82 | 3.89 | 3.75 | +3.24% | 13 | 13,000 | 49,810 |
| 2017-08-07 | 3.62 | 3.7 | 3.71 | 3.6 | -1.33% | 6 | 9,000 | 32,830 |
| 2017-08-04 | 3.78 | 3.75 | 3.85 | 3.68 | -2.34% | 28 | 35,000 | 130,510 |
| 2017-08-03 | 3.7 | 3.84 | 4.3 | 3.62 | +6.08% | 91 | 146,000 | 575,660 |
| 2017-07-31 | 3.79 | 3.62 | 4.09 | 3.62 | -0.55% | 23 | 38,000 | 145,500 |
| 2017-07-28 | 3.64 | 3.64 | 3.64 | 3.64 | 0.00% | 3 | 4,000 | 14,560 |
| 2017-07-27 | 3.64 | 3.64 | 3.64 | 3.64 | +1.11% | 1 | 1,000 | 3,640 |
| 2017-07-26 | 3.8 | 3.6 | 4.07 | 3.52 | -3.49% | 19 | 20,000 | 76,330 |
| 2017-07-25 | 3.79 | 3.73 | 3.79 | 3.73 | -3.87% | 5 | 19,000 | 71,610 |
| 2017-07-24 | 3.91 | 3.88 | 3.91 | 3.88 | 0.00% | 5 | 30,000 | 116,470 |
| 2017-07-21 | 3.83 | 3.88 | 3.88 | 3.83 | +4.86% | 10 | 14,000 | 54,070 |
| 2017-07-20 | 3.76 | 3.7 | 3.76 | 3.7 | -0.54% | 6 | 6,000 | 22,380 |
| 2017-07-19 | 3.72 | 3.72 | 3.72 | 3.72 | -3.88% | 2 | 2,000 | 7,440 |
| 2017-07-17 | 3.87 | 3.87 | 3.88 | 3.87 | +3.75% | 4 | 4,000 | 15,490 |
| 2017-07-14 | 3.75 | 3.73 | 3.75 | 3.73 | -1.84% | 4 | 5,000 | 18,710 |
| 2017-07-13 | 3.81 | 3.8 | 3.81 | 3.8 | -5.00% | 8 | 11,000 | 41,840 |
| 2017-07-12 | 3.71 | 4 | 4 | 3.71 | +4.44% | 4 | 10,000 | 39,680 |
| 2017-07-11 | 3.99 | 3.83 | 3.99 | 3.81 | +0.26% | 10 | 15,000 | 57,990 |
| 2017-07-10 | 3.83 | 3.82 | 3.83 | 3.82 | -1.04% | 7 | 17,000 | 64,990 |
| 2017-07-07 | 4.03 | 3.86 | 4.1 | 3.81 | -7.88% | 13 | 25,000 | 96,500 |
| 2017-07-06 | 3.8 | 4.19 | 4.34 | 3.8 | +10.26% | 18 | 36,000 | 149,920 |
| 2017-07-05 | 3.74 | 3.8 | 4.5 | 3.71 | 0.00% | 33 | 45,000 | 185,610 |
| 2017-07-04 | 3.68 | 3.8 | 3.88 | 3.4 | +3.83% | 17 | 29,000 | 102,470 |
| 2017-07-03 | 3.66 | 3.66 | 3.66 | 3.66 | -6.15% | 1 | 1,000 | 3,660 |
| 2017-06-30 | 3.87 | 3.9 | 3.9 | 3.87 | -1.76% | 2 | 2,000 | 7,770 |
| 2017-06-29 | 3.87 | 3.97 | 3.97 | 3.87 | +2.58% | 3 | 5,000 | 19,560 |
| 2017-06-28 | 3.83 | 3.87 | 3.87 | 3.83 | +0.52% | 2 | 2,000 | 7,700 |
| 2017-06-27 | 3.6 | 3.85 | 3.9 | 3.4 | +3.22% | 10 | 12,000 | 43,060 |
| 2017-06-26 | 3.98 | 3.73 | 3.98 | 3.7 | +0.81% | 8 | 11,000 | 41,360 |
| 2017-06-23 | 3.64 | 3.7 | 3.7 | 3.64 | +5.41% | 3 | 3,000 | 10,980 |
| 2017-06-21 | 3.47 | 3.51 | 3.6 | 3.46 | +1.74% | 5 | 5,000 | 17,510 |
| 2017-06-20 | 3.45 | 3.45 | 3.45 | 3.45 | +0.58% | 1 | 1,000 | 3,450 |
| 2017-06-19 | 3.6 | 3.43 | 3.6 | 3.43 | -4.99% | 2 | 2,000 | 7,030 |
| 2017-06-15 | 4.33 | 3.61 | 4.33 | 3.61 | +2.27% | 4 | 4,000 | 15,850 |
| 2017-06-14 | 3.5 | 3.53 | 3.53 | 3.5 | -3.55% | 2 | 2,000 | 7,030 |
| 2017-06-06 | 3.66 | 3.66 | 3.66 | 3.65 | -5.91% | 4 | 6,000 | 21,920 |
| 2017-06-05 | 3.7 | 3.89 | 3.9 | 3.7 | +5.99% | 10 | 12,000 | 46,250 |
| 2017-06-02 | 3.5 | 3.67 | 3.67 | 3.5 | 0.00% | 7 | 13,000 | 45,770 |
| 2017-06-01 | 3.56 | 3.67 | 3.67 | 3.4 | +3.67% | 11 | 11,000 | 39,000 |
| 2017-05-31 | 3.51 | 3.54 | 3.69 | 3.42 | -5.60% | 6 | 6,000 | 21,370 |
| 2017-05-30 | 3.85 | 3.75 | 3.85 | 3.74 | -2.09% | 7 | 35,000 | 131,500 |
| 2017-05-29 | 3.89 | 3.83 | 3.9 | 3.83 | -2.05% | 5 | 72,000 | 277,410 |
| 2017-05-26 | 3.89 | 3.91 | 4 | 3.84 | -2.25% | 9 | 48,000 | 190,020 |
| 2017-05-25 | 3.7 | 4 | 4.32 | 3.7 | +10.50% | 27 | 82,000 | 326,840 |
| 2017-05-24 | 3.56 | 3.62 | 3.62 | 3.56 | -1.90% | 5 | 8,000 | 28,720 |
| 2017-05-23 | 3.48 | 3.69 | 3.69 | 3.42 | -1.60% | 34 | 87,000 | 304,700 |
| 2017-05-22 | 3.74 | 3.75 | 3.9 | 3.65 | -3.85% | 10 | 15,000 | 56,030 |
| 2017-05-19 | 3.47 | 3.9 | 3.99 | 3.47 | -0.51% | 3 | 3,000 | 11,360 |
| 2017-05-18 | 3.81 | 3.92 | 4 | 3.81 | +6.52% | 10 | 29,000 | 113,240 |
| 2017-05-17 | 3.51 | 3.68 | 3.68 | 3.31 | +2.51% | 6 | 9,000 | 31,190 |
| 2017-05-16 | 3.68 | 3.59 | 3.68 | 3.59 | -2.18% | 5 | 5,000 | 18,160 |
| 2017-05-15 | 3.68 | 3.67 | 3.68 | 3.67 | -1.87% | 2 | 4,000 | 14,710 |
| 2017-05-12 | 3.81 | 3.74 | 3.81 | 3.74 | -4.35% | 4 | 6,000 | 22,610 |
| 2017-05-11 | 3.89 | 3.91 | 3.91 | 3.89 | +4.27% | 3 | 7,000 | 27,340 |
| 2017-05-10 | 3.92 | 3.75 | 3.92 | 3.75 | -4.09% | 4 | 8,000 | 31,120 |
| 2017-05-05 | 3.91 | 3.91 | 3.91 | 3.9 | 0.00% | 5 | 11,000 | 42,970 |
| 2017-05-04 | 3.99 | 3.91 | 3.99 | 3.91 | +0.26% | 3 | 8,000 | 31,540 |
| 2017-05-03 | 3.77 | 3.9 | 4 | 3.77 | -2.26% | 10 | 20,000 | 78,770 |
| 2017-05-02 | 3.84 | 3.99 | 4 | 3.83 | -0.25% | 8 | 13,000 | 51,110 |
| 2017-04-28 | 3.96 | 4 | 4 | 3.96 | +1.27% | 3 | 8,000 | 31,930 |
| 2017-04-27 | 3.74 | 3.95 | 3.95 | 3.74 | +1.28% | 5 | 6,000 | 23,060 |
| 2017-04-26 | 3.63 | 3.9 | 3.9 | 3.6 | -2.50% | 13 | 27,000 | 98,400 |
| 2017-04-25 | 3.81 | 4 | 4 | 3.81 | +5.26% | 7 | 28,000 | 111,670 |
| 2017-04-24 | 3.99 | 3.8 | 3.99 | 3.66 | -5.71% | 10 | 14,000 | 52,860 |
| 2017-04-21 | 3.81 | 4.03 | 4.03 | 3.8 | +5.77% | 3 | 4,000 | 15,670 |
| 2017-04-20 | 3.74 | 3.81 | 3.99 | 3.73 | -7.97% | 10 | 12,000 | 45,810 |
| 2017-04-19 | 4.14 | 4.14 | 4.14 | 4.14 | +4.55% | 1 | 1,000 | 4,140 |
| 2017-04-18 | 3.95 | 3.96 | 3.96 | 3.95 | +1.54% | 2 | 3,000 | 11,870 |
| 2017-04-17 | 4.29 | 3.9 | 4.29 | 3.73 | -2.50% | 15 | 16,000 | 61,450 |
| 2017-04-14 | 4 | 4 | 4 | 4 | +2.30% | 2 | 2,000 | 8,000 |
| 2017-04-13 | 4.46 | 3.91 | 4.5 | 3.81 | -9.07% | 56 | 151,000 | 620,230 |
| 2017-04-12 | 4.3 | 4.3 | 4.3 | 4.3 | +1.18% | 1 | 2,000 | 8,600 |
| 2017-04-11 | 4.37 | 4.25 | 4.37 | 4.25 | +1.67% | 3 | 4,000 | 17,300 |
| 2017-04-10 | 4.26 | 4.18 | 4.35 | 3.97 | -7.11% | 30 | 39,000 | 161,270 |
| 2017-04-07 | 4.5 | 4.5 | 4.5 | 4.5 | 0.00% | 2 | 2,000 | 9,000 |
| 2017-04-06 | 4.69 | 4.5 | 4.81 | 4.46 | +1.12% | 15 | 16,000 | 74,550 |
| 2017-04-05 | 4.42 | 4.45 | 4.7 | 4.42 | -1.33% | 8 | 9,000 | 40,710 |
| 2017-04-04 | 4.6 | 4.51 | 4.6 | 4.51 | -0.88% | 4 | 4,000 | 18,170 |
| 2017-03-31 | 4.57 | 4.55 | 4.57 | 4.55 | -1.94% | 9 | 9,000 | 40,980 |
| 2017-03-30 | 4.59 | 4.64 | 4.67 | 4.52 | -1.49% | 15 | 17,000 | 77,960 |
| 2017-03-29 | 4.76 | 4.71 | 4.84 | 4.71 | -0.42% | 9 | 11,000 | 52,320 |
| 2017-03-28 | 4.8 | 4.73 | 4.8 | 4.72 | -4.83% | 5 | 32,000 | 151,220 |
| 2017-03-27 | 4.97 | 4.97 | 4.97 | 4.97 | +3.33% | 1 | 1,000 | 4,970 |
| 2017-03-24 | 4.89 | 4.81 | 4.9 | 4.8 | -1.84% | 11 | 20,000 | 96,980 |
| 2017-03-23 | 4.95 | 4.9 | 5.04 | 4.83 | -0.81% | 7 | 8,000 | 39,280 |
| 2017-03-22 | 4.91 | 4.94 | 4.95 | 4.71 | -2.56% | 30 | 37,000 | 178,130 |
| 2017-03-21 | 4.9 | 5.07 | 5.07 | 4.9 | +3.47% | 5 | 7,000 | 35,050 |
| 2017-03-20 | 4.83 | 4.9 | 4.9 | 4.83 | +0.41% | 4 | 4,000 | 19,530 |
| 2017-03-17 | 4.87 | 4.88 | 4.88 | 4.8 | -3.94% | 8 | 9,000 | 43,650 |
| 2017-03-16 | 5.08 | 5.08 | 5.08 | 5.08 | +3.46% | 1 | 1,000 | 5,080 |
| 2017-03-15 | 4.95 | 4.91 | 4.95 | 4.91 | +0.41% | 3 | 3,000 | 14,810 |
| 2017-03-14 | 4.91 | 4.89 | 4.91 | 4.89 | -5.78% | 4 | 5,000 | 24,510 |
| 2017-03-13 | 5.19 | 5.19 | 5.19 | 5.19 | 0.00% | 1 | 1,000 | 5,190 |
| 2017-03-09 | 4.89 | 5.19 | 5.19 | 4.89 | +6.35% | 6 | 8,000 | 40,050 |
| 2017-03-07 | 5.19 | 4.88 | 5.2 | 4.88 | -6.15% | 13 | 33,000 | 168,750 |
| 2017-03-06 | 4.84 | 5.2 | 5.39 | 4.82 | +0.19% | 22 | 23,000 | 115,600 |
| 2017-03-03 | 5.2 | 5.19 | 5.2 | 4.86 | +5.70% | 12 | 15,000 | 75,960 |
| 2017-03-02 | 4.99 | 4.91 | 5.09 | 4.91 | +2.29% | 6 | 6,000 | 29,890 |
| 2017-03-01 | 5 | 4.8 | 5 | 4.8 | -4.00% | 5 | 5,000 | 24,610 |
| 2017-02-28 | 5 | 5 | 5.23 | 5 | -1.96% | 17 | 43,000 | 215,500 |
| 2017-02-27 | 5.68 | 5.1 | 5.68 | 5.07 | -2.86% | 14 | 17,000 | 88,090 |
| 2017-02-24 | 6.15 | 5.25 | 6.15 | 5.25 | +2.94% | 12 | 34,000 | 183,550 |
| 2017-02-22 | 5.16 | 5.1 | 5.16 | 5.1 | +0.99% | 4 | 4,000 | 20,580 |
| 2017-02-21 | 5.4 | 5.05 | 5.4 | 5.04 | -3.81% | 20 | 40,000 | 209,600 |
| 2017-02-20 | 5.18 | 5.25 | 5.4 | 4.99 | +1.55% | 41 | 83,000 | 431,350 |
| 2017-02-17 | 4.9 | 5.17 | 5.17 | 4.9 | +3.40% | 18 | 26,000 | 131,250 |
| 2017-02-16 | 4.97 | 5 | 5.04 | 4.84 | +2.67% | 26 | 57,000 | 282,910 |
| 2017-02-15 | 4.87 | 4.87 | 5.04 | 4.87 | 0.00% | 7 | 11,000 | 54,160 |
| 2017-02-14 | 4.91 | 4.87 | 5.08 | 4.87 | -0.61% | 5 | 5,000 | 24,660 |
| 2017-02-13 | 4.82 | 4.9 | 4.9 | 4.81 | -2.78% | 6 | 14,000 | 68,260 |
| 2017-02-10 | 4.93 | 5.04 | 5.04 | 4.87 | 0.00% | 6 | 15,000 | 74,200 |
| 2017-02-09 | 4.95 | 5.04 | 5.04 | 4.95 | -0.40% | 2 | 3,000 | 15,030 |
| 2017-02-08 | 5.07 | 5.06 | 5.07 | 5.06 | -3.62% | 2 | 3,000 | 15,200 |
| 2017-02-07 | 5.05 | 5.25 | 5.25 | 5.05 | +0.19% | 4 | 5,000 | 25,820 |
| 2017-02-06 | 5.29 | 5.24 | 5.3 | 5.04 | -0.57% | 9 | 30,000 | 157,130 |
| 2017-02-03 | 5.24 | 5.27 | 5.27 | 5.06 | +1.74% | 5 | 5,000 | 26,060 |
| 2017-02-02 | 5.2 | 5.18 | 5.21 | 4.98 | +3.60% | 13 | 35,000 | 181,420 |
| 2017-02-01 | 5.12 | 5 | 5.15 | 5 | +2.46% | 7 | 9,000 | 45,840 |
| 2017-01-31 | 5.01 | 4.88 | 5.01 | 4.88 | -2.40% | 4 | 6,000 | 29,660 |
| 2017-01-30 | 5.18 | 5 | 5.18 | 5 | -1.96% | 3 | 6,000 | 30,360 |
| 2017-01-27 | 5.16 | 5.1 | 5.38 | 5.05 | -2.49% | 33 | 69,000 | 353,420 |
| 2017-01-26 | 5.28 | 5.23 | 5.37 | 5.1 | +2.35% | 39 | 66,000 | 348,710 |
| 2017-01-25 | 5.09 | 5.11 | 5.4 | 5.09 | +1.39% | 31 | 93,000 | 490,410 |
| 2017-01-24 | 5 | 5.04 | 5.19 | 4.95 | +0.80% | 20 | 29,000 | 146,240 |
| 2017-01-23 | 4.98 | 5 | 5 | 4.98 | +2.04% | 9 | 13,000 | 64,960 |
| 2017-01-20 | 4.88 | 4.9 | 4.99 | 4.8 | -2.20% | 10 | 15,000 | 72,990 |
| 2017-01-19 | 5.01 | 5.01 | 5.02 | 4.84 | +2.87% | 14 | 15,000 | 74,690 |
| 2017-01-18 | 5.09 | 4.87 | 5.09 | 4.85 | -1.81% | 20 | 20,000 | 98,780 |
| 2017-01-17 | 4.94 | 4.96 | 4.96 | 4.88 | -0.60% | 4 | 4,000 | 19,740 |
| 2017-01-16 | 4.86 | 4.99 | 5.01 | 4.85 | +1.84% | 11 | 13,000 | 64,010 |
| 2017-01-13 | 5.04 | 4.9 | 5.04 | 4.9 | +1.03% | 7 | 7,000 | 34,660 |
| 2017-01-12 | 5.03 | 4.85 | 5.03 | 4.84 | -2.41% | 11 | 15,000 | 73,180 |
| 2017-01-11 | 4.85 | 4.97 | 4.97 | 4.8 | +0.40% | 23 | 32,000 | 156,770 |
| 2017-01-10 | 4.84 | 4.95 | 4.95 | 4.83 | 0.00% | 6 | 7,000 | 34,180 |
| 2017-01-09 | 5.08 | 4.95 | 5.08 | 4.94 | +1.64% | 9 | 10,000 | 49,740 |
| 2017-01-06 | 4.86 | 4.87 | 4.87 | 4.68 | 0.00% | 38 | 89,000 | 420,970 |
| 2017-01-05 | 4.94 | 4.87 | 4.94 | 4.87 | -3.56% | 9 | 10,000 | 49,050 |
| 2017-01-04 | 4.9 | 5.05 | 5.11 | 4.75 | +0.40% | 15 | 16,000 | 78,260 |
| 2017-01-03 | 4.88 | 5.03 | 5.04 | 4.76 | 0.00% | 11 | 15,000 | 73,650 |