Звезда
ZVEZ
6.64 ₽ -1.78% ↓История котировок ZVEZ
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2018-12-29 | 4.68 | 4.69 | 4.69 | 4.65 | +0.64% | 19 | 34,000 | 159,060 |
| 2018-12-28 | 4.69 | 4.66 | 4.7 | 4.65 | +0.22% | 21 | 60,000 | 279,740 |
| 2018-12-27 | 4.65 | 4.65 | 4.72 | 4.64 | -1.06% | 7 | 20,000 | 93,600 |
| 2018-12-26 | 4.75 | 4.7 | 4.75 | 4.65 | +1.73% | 6 | 6,000 | 28,130 |
| 2018-12-25 | 4.62 | 4.62 | 4.73 | 4.62 | -0.65% | 15 | 26,000 | 121,060 |
| 2018-12-24 | 4.72 | 4.65 | 4.75 | 4.6 | -2.72% | 48 | 77,000 | 358,770 |
| 2018-12-21 | 4.82 | 4.78 | 4.88 | 4.71 | -0.83% | 33 | 40,000 | 190,970 |
| 2018-12-20 | 4.76 | 4.82 | 4.82 | 4.76 | +0.63% | 10 | 40,000 | 190,930 |
| 2018-12-19 | 4.85 | 4.79 | 4.85 | 4.72 | +0.21% | 19 | 40,000 | 190,260 |
| 2018-12-18 | 4.8 | 4.78 | 4.8 | 4.75 | -1.65% | 23 | 44,000 | 209,650 |
| 2018-12-17 | 4.82 | 4.86 | 4.86 | 4.8 | -0.41% | 22 | 61,000 | 293,560 |
| 2018-12-14 | 4.84 | 4.88 | 4.93 | 4.83 | +0.41% | 39 | 124,000 | 601,440 |
| 2018-12-13 | 4.84 | 4.86 | 4.9 | 4.84 | -0.82% | 19 | 32,000 | 155,790 |
| 2018-12-12 | 4.84 | 4.9 | 4.92 | 4.84 | -0.61% | 23 | 30,000 | 145,850 |
| 2018-12-11 | 4.88 | 4.93 | 4.93 | 4.86 | -0.20% | 3 | 3,000 | 14,670 |
| 2018-12-10 | 4.94 | 4.94 | 5.03 | 4.84 | -0.40% | 40 | 61,000 | 300,360 |
| 2018-12-07 | 4.94 | 4.96 | 5 | 4.86 | 0.00% | 25 | 28,000 | 137,590 |
| 2018-12-06 | 4.93 | 4.96 | 4.97 | 4.9 | -1.39% | 13 | 16,000 | 78,670 |
| 2018-12-05 | 4.97 | 5.03 | 5.03 | 4.93 | 0.00% | 9 | 14,000 | 69,630 |
| 2018-12-04 | 5 | 5.03 | 5.06 | 4.96 | -0.79% | 7 | 10,000 | 49,950 |
| 2018-12-03 | 4.97 | 5.07 | 5.1 | 4.94 | +1.81% | 52 | 92,000 | 462,410 |
| 2018-11-30 | 4.86 | 4.98 | 4.98 | 4.86 | +1.63% | 23 | 40,000 | 196,370 |
| 2018-11-29 | 4.86 | 4.9 | 4.9 | 4.85 | -0.61% | 10 | 13,000 | 63,130 |
| 2018-11-28 | 4.94 | 4.93 | 4.98 | 4.85 | +0.61% | 20 | 33,000 | 162,670 |
| 2018-11-27 | 4.9 | 4.9 | 4.91 | 4.83 | 0.00% | 19 | 27,000 | 131,420 |
| 2018-11-26 | 4.87 | 4.9 | 4.95 | 4.83 | 0.00% | 31 | 106,000 | 514,400 |
| 2018-11-23 | 4.87 | 4.9 | 4.96 | 4.84 | +0.20% | 24 | 62,000 | 302,750 |
| 2018-11-22 | 4.93 | 4.89 | 4.99 | 4.85 | -0.81% | 45 | 102,000 | 500,580 |
| 2018-11-21 | 4.95 | 4.93 | 4.96 | 4.91 | -0.40% | 14 | 24,000 | 118,510 |
| 2018-11-20 | 5.02 | 4.95 | 5.15 | 4.93 | -1.59% | 25 | 65,000 | 323,690 |
| 2018-11-19 | 4.98 | 5.03 | 5.17 | 4.98 | +0.80% | 24 | 51,000 | 260,280 |
| 2018-11-16 | 5 | 4.99 | 5.11 | 4.96 | -2.92% | 21 | 38,000 | 190,390 |
| 2018-11-15 | 4.92 | 5.14 | 5.36 | 4.92 | +5.33% | 220 | 564,000 | 2,913,420 |
| 2018-11-14 | 4.87 | 4.88 | 4.9 | 4.84 | -0.41% | 20 | 30,000 | 145,750 |
| 2018-11-13 | 4.9 | 4.9 | 4.94 | 4.86 | -0.20% | 32 | 34,000 | 166,350 |
| 2018-11-12 | 4.94 | 4.91 | 4.94 | 4.84 | +0.20% | 18 | 36,000 | 175,480 |
| 2018-11-09 | 4.86 | 4.9 | 4.91 | 4.85 | -0.20% | 22 | 41,000 | 199,980 |
| 2018-11-08 | 4.88 | 4.91 | 5 | 4.86 | -0.20% | 39 | 98,000 | 478,560 |
| 2018-11-07 | 4.87 | 4.92 | 5.19 | 4.84 | +0.61% | 70 | 123,000 | 611,520 |
| 2018-11-06 | 4.83 | 4.89 | 4.91 | 4.83 | -0.20% | 19 | 37,000 | 179,560 |
| 2018-11-02 | 4.89 | 4.9 | 4.91 | 4.8 | +0.62% | 37 | 80,000 | 388,200 |
| 2018-11-01 | 4.83 | 4.87 | 4.89 | 4.76 | +1.04% | 84 | 168,000 | 811,940 |
| 2018-10-31 | 4.9 | 4.82 | 5.37 | 4.81 | -1.63% | 147 | 351,000 | 1,757,110 |
| 2018-10-30 | 4.92 | 4.9 | 5.06 | 4.71 | -2.97% | 82 | 152,000 | 742,380 |
| 2018-10-29 | 5.15 | 5.05 | 5.37 | 5 | -0.59% | 144 | 271,000 | 1,400,220 |
| 2018-10-26 | 5.27 | 5.08 | 5.4 | 4.9 | -5.05% | 106 | 223,000 | 1,130,050 |
| 2018-10-25 | 4.67 | 5.35 | 5.79 | 4.6 | +12.39% | 491 | 1,131,000 | 5,966,930 |
| 2018-10-24 | 4.8 | 4.76 | 4.84 | 4.7 | -0.83% | 42 | 84,000 | 398,940 |
| 2018-10-23 | 4.84 | 4.8 | 4.87 | 4.76 | -0.83% | 6 | 14,000 | 67,720 |
| 2018-10-22 | 4.96 | 4.84 | 4.97 | 4.75 | -0.41% | 52 | 107,000 | 515,220 |
| 2018-10-19 | 4.84 | 4.86 | 4.89 | 4.8 | -1.22% | 48 | 82,000 | 397,050 |
| 2018-10-18 | 4.94 | 4.92 | 4.99 | 4.86 | 0.00% | 51 | 145,000 | 710,060 |
| 2018-10-17 | 4.98 | 4.92 | 5.05 | 4.91 | -1.80% | 45 | 74,000 | 366,540 |
| 2018-10-16 | 5.05 | 5.01 | 5.14 | 4.96 | -1.96% | 54 | 158,000 | 793,410 |
| 2018-10-15 | 5.17 | 5.11 | 5.19 | 5.07 | -1.54% | 22 | 44,000 | 225,320 |
| 2018-10-12 | 5.2 | 5.19 | 5.36 | 5.09 | 0.00% | 62 | 176,000 | 904,910 |
| 2018-10-11 | 5.21 | 5.19 | 5.28 | 5.17 | -1.70% | 36 | 83,000 | 432,980 |
| 2018-10-10 | 5.36 | 5.28 | 5.49 | 5.27 | -1.31% | 32 | 87,000 | 465,130 |
| 2018-10-09 | 5.35 | 5.35 | 5.57 | 5.35 | -1.83% | 37 | 90,000 | 488,240 |
| 2018-10-08 | 5.39 | 5.45 | 5.52 | 5.16 | +1.11% | 69 | 104,000 | 561,340 |
| 2018-10-05 | 5.39 | 5.39 | 5.46 | 5.19 | +3.26% | 96 | 215,000 | 1,144,880 |
| 2018-10-04 | 5.55 | 5.22 | 5.6 | 5.18 | -2.97% | 86 | 220,000 | 1,197,070 |
| 2018-10-03 | 5.51 | 5.38 | 5.68 | 5.11 | -3.76% | 201 | 427,000 | 2,298,160 |
| 2018-10-02 | 5.53 | 5.59 | 5.88 | 5.32 | +0.18% | 233 | 573,000 | 3,173,330 |
| 2018-10-01 | 5.95 | 5.58 | 6.28 | 5.45 | -7.15% | 262 | 816,000 | 4,618,780 |
| 2018-09-28 | 6.75 | 6.01 | 6.76 | 5.36 | -4.60% | 553 | 1,245,000 | 7,298,350 |
| 2018-09-27 | 5.62 | 6.3 | 6.94 | 5.3 | +13.31% | 602 | 1,497,000 | 9,146,310 |
| 2018-09-26 | 5.35 | 5.56 | 6.25 | 5.35 | +5.90% | 503 | 1,245,000 | 7,259,720 |
| 2018-09-25 | 4.78 | 5.25 | 6.19 | 4.77 | +8.02% | 336 | 1,014,000 | 5,566,460 |
| 2018-09-24 | 4.9 | 4.86 | 4.97 | 4.8 | 0.00% | 69 | 157,000 | 770,490 |
| 2018-09-21 | 4.78 | 4.86 | 4.86 | 4.71 | +2.97% | 60 | 159,000 | 763,990 |
| 2018-09-20 | 4.8 | 4.72 | 4.8 | 4.66 | -1.67% | 62 | 101,000 | 476,820 |
| 2018-09-19 | 4.81 | 4.8 | 4.85 | 4.75 | -0.21% | 25 | 44,000 | 211,050 |
| 2018-09-18 | 4.93 | 4.81 | 5 | 4.7 | -2.43% | 87 | 180,000 | 865,260 |
| 2018-09-17 | 4.99 | 4.93 | 5.07 | 4.88 | -0.40% | 57 | 92,000 | 459,170 |
| 2018-09-14 | 4.7 | 4.95 | 5 | 4.65 | +4.43% | 178 | 333,000 | 1,618,780 |
| 2018-09-13 | 4.9 | 4.74 | 4.92 | 4.64 | -1.46% | 242 | 413,000 | 1,967,880 |
| 2018-09-12 | 5.56 | 4.81 | 5.64 | 4.8 | -14.72% | 278 | 682,000 | 3,452,970 |
| 2018-09-11 | 7.33 | 5.64 | 7.48 | 5.33 | -20.90% | 920 | 2,187,000 | 13,576,540 |
| 2018-09-10 | 5.1 | 7.13 | 7.13 | 5 | +39.80% | 473 | 1,590,000 | 10,171,110 |
| 2018-09-07 | 5.1 | 5.1 | 5.1 | 4.9 | +0.20% | 18 | 90,000 | 453,850 |
| 2018-09-06 | 4.85 | 5.09 | 5.1 | 4.8 | +3.88% | 29 | 65,000 | 324,730 |
| 2018-09-05 | 4.94 | 4.9 | 4.94 | 4.9 | -2.00% | 14 | 38,000 | 187,320 |
| 2018-09-04 | 4.97 | 5 | 5.06 | 4.95 | -1.96% | 8 | 12,000 | 60,010 |
| 2018-09-03 | 5.22 | 5.1 | 5.22 | 5.1 | -0.78% | 7 | 9,000 | 46,040 |
| 2018-08-31 | 5.05 | 5.14 | 5.17 | 4.92 | +2.59% | 18 | 29,000 | 145,310 |
| 2018-08-30 | 5.2 | 5.01 | 5.2 | 4.99 | -1.76% | 7 | 11,000 | 55,760 |
| 2018-08-29 | 5.2 | 5.1 | 5.2 | 5.1 | +0.20% | 9 | 14,000 | 72,000 |
| 2018-08-28 | 4.97 | 5.09 | 5.09 | 4.91 | +2.21% | 23 | 58,000 | 291,700 |
| 2018-08-27 | 4.8 | 4.98 | 4.98 | 4.55 | +1.63% | 18 | 26,000 | 126,090 |
| 2018-08-24 | 5 | 4.9 | 5 | 4.81 | -3.54% | 7 | 11,000 | 53,670 |
| 2018-08-23 | 4.83 | 5.08 | 5.08 | 4.78 | +5.18% | 22 | 44,000 | 216,850 |
| 2018-08-22 | 4.73 | 4.83 | 4.83 | 4.65 | +0.84% | 14 | 20,000 | 95,130 |
| 2018-08-21 | 4.64 | 4.79 | 4.9 | 4.64 | -6.08% | 23 | 43,000 | 206,260 |
| 2018-08-20 | 4.98 | 5.1 | 5.1 | 4.8 | +6.25% | 28 | 55,000 | 273,380 |
| 2018-08-17 | 5.33 | 4.8 | 5.33 | 4.69 | -4.38% | 10 | 13,000 | 62,650 |
| 2018-08-16 | 4.7 | 5.02 | 5.02 | 4.6 | +6.81% | 23 | 37,000 | 182,350 |
| 2018-08-15 | 4.6 | 4.7 | 4.75 | 4.53 | +4.21% | 36 | 64,000 | 295,210 |
| 2018-08-14 | 5.11 | 4.51 | 5.12 | 4.5 | -11.57% | 63 | 167,000 | 795,560 |
| 2018-08-13 | 5 | 5.1 | 5.1 | 4.69 | +0.20% | 34 | 135,000 | 646,250 |
| 2018-08-10 | 5.5 | 5.09 | 5.5 | 5.01 | -3.42% | 33 | 66,000 | 341,810 |
| 2018-08-09 | 5.16 | 5.27 | 5.45 | 5.15 | 0.00% | 80 | 226,000 | 1,198,650 |
| 2018-08-08 | 5.02 | 5.27 | 5.4 | 5.01 | +4.36% | 65 | 224,000 | 1,182,330 |
| 2018-08-07 | 4.82 | 5.05 | 5.3 | 4.8 | +3.06% | 63 | 182,000 | 924,070 |
| 2018-08-06 | 4.84 | 4.9 | 5.2 | 4.84 | +0.62% | 65 | 137,000 | 682,830 |
| 2018-08-03 | 4.5 | 4.87 | 4.87 | 4.5 | +7.03% | 56 | 111,000 | 520,780 |
| 2018-08-02 | 4.41 | 4.55 | 4.55 | 4.41 | +1.34% | 11 | 22,000 | 98,520 |
| 2018-08-01 | 4.48 | 4.49 | 4.6 | 4.47 | +2.28% | 46 | 116,000 | 525,850 |
| 2018-07-31 | 4.31 | 4.39 | 4.5 | 4.31 | -1.35% | 19 | 27,000 | 120,010 |
| 2018-07-30 | 4.36 | 4.45 | 4.45 | 4.36 | -0.22% | 4 | 4,000 | 17,710 |
| 2018-07-27 | 4.4 | 4.46 | 4.47 | 4.39 | +1.59% | 14 | 17,000 | 75,080 |
| 2018-07-26 | 4.32 | 4.39 | 4.6 | 4.32 | +1.15% | 38 | 98,000 | 440,870 |
| 2018-07-25 | 4.32 | 4.34 | 4.49 | 4.32 | 0.00% | 18 | 64,000 | 278,260 |
| 2018-07-24 | 4.34 | 4.34 | 4.34 | 4.34 | -0.69% | 1 | 1,000 | 4,340 |
| 2018-07-23 | 4.3 | 4.37 | 4.4 | 4.3 | -0.68% | 4 | 9,000 | 39,430 |
| 2018-07-20 | 4.39 | 4.4 | 4.4 | 4.25 | +0.23% | 21 | 36,000 | 157,130 |
| 2018-07-19 | 4.3 | 4.39 | 4.39 | 4.2 | -2.01% | 14 | 16,000 | 68,460 |
| 2018-07-18 | 4.53 | 4.48 | 4.53 | 4.35 | +3.70% | 14 | 34,000 | 149,150 |
| 2018-07-17 | 4.4 | 4.32 | 4.55 | 4.32 | -1.82% | 13 | 15,000 | 66,020 |
| 2018-07-16 | 4.3 | 4.4 | 4.66 | 4.25 | +3.53% | 39 | 50,000 | 223,690 |
| 2018-07-13 | 4.07 | 4.25 | 4.35 | 4.07 | +1.92% | 35 | 64,000 | 272,430 |
| 2018-07-12 | 4.17 | 4.17 | 4.17 | 4.17 | 0.00% | 1 | 1,000 | 4,170 |
| 2018-07-11 | 4.19 | 4.17 | 4.3 | 4.06 | +0.24% | 31 | 53,000 | 220,330 |
| 2018-07-10 | 4.13 | 4.16 | 4.16 | 4.01 | +0.48% | 17 | 34,000 | 138,470 |
| 2018-07-09 | 4.12 | 4.14 | 4.14 | 4.12 | +0.98% | 3 | 3,000 | 12,390 |
| 2018-07-06 | 4.07 | 4.1 | 4.1 | 4.03 | +0.49% | 12 | 18,000 | 73,560 |
| 2018-07-05 | 4.05 | 4.08 | 4.16 | 3.8 | +0.49% | 43 | 79,000 | 309,190 |
| 2018-07-04 | 4.07 | 4.06 | 4.1 | 4.06 | -0.25% | 4 | 9,000 | 36,790 |
| 2018-07-03 | 4.08 | 4.07 | 4.11 | 4.07 | -1.45% | 5 | 5,000 | 20,430 |
| 2018-07-02 | 4.05 | 4.13 | 4.4 | 4.03 | -0.72% | 66 | 118,000 | 497,760 |
| 2018-06-29 | 4.1 | 4.16 | 4.34 | 3.96 | +1.71% | 60 | 99,000 | 415,930 |
| 2018-06-28 | 4.02 | 4.09 | 4.09 | 3.95 | -0.24% | 17 | 49,000 | 196,970 |
| 2018-06-27 | 3.95 | 4.1 | 4.1 | 3.9 | -1.20% | 20 | 27,000 | 108,460 |
| 2018-06-26 | 4.1 | 4.15 | 4.2 | 3.81 | -2.12% | 113 | 216,000 | 861,590 |
| 2018-06-25 | 4.98 | 4.24 | 5 | 4.2 | -9.01% | 116 | 170,000 | 767,810 |
| 2018-06-22 | 3.91 | 4.66 | 5.2 | 3.75 | +17.09% | 123 | 354,000 | 1,624,850 |
| 2018-06-21 | 4.11 | 3.98 | 4.11 | 3.98 | -0.75% | 6 | 6,000 | 24,150 |
| 2018-06-20 | 4.13 | 4.01 | 4.13 | 3.98 | +1.26% | 7 | 7,000 | 28,270 |
| 2018-06-19 | 4.03 | 3.96 | 4.03 | 3.53 | -2.94% | 34 | 52,000 | 202,910 |
| 2018-06-18 | 4.16 | 4.08 | 4.16 | 4.08 | -0.49% | 10 | 27,000 | 111,300 |
| 2018-06-15 | 4.17 | 4.1 | 4.17 | 4.1 | -1.44% | 11 | 29,000 | 119,120 |
| 2018-06-14 | 4.16 | 4.16 | 4.2 | 4.16 | -0.95% | 10 | 14,000 | 58,390 |
| 2018-06-13 | 4.21 | 4.2 | 4.21 | 4.2 | 0.00% | 5 | 5,000 | 21,030 |
| 2018-06-11 | 4.22 | 4.2 | 4.22 | 4.13 | -1.18% | 10 | 10,000 | 41,830 |
| 2018-06-08 | 4.31 | 4.25 | 4.31 | 4.23 | -1.16% | 7 | 19,000 | 80,710 |
| 2018-06-07 | 4.28 | 4.3 | 4.3 | 4.22 | -0.46% | 7 | 22,000 | 94,240 |
| 2018-06-06 | 4.26 | 4.32 | 4.32 | 4.22 | +0.70% | 5 | 9,000 | 38,280 |
| 2018-06-05 | 4.26 | 4.29 | 4.29 | 4.24 | +2.39% | 4 | 9,000 | 38,480 |
| 2018-06-04 | 4.31 | 4.19 | 4.36 | 4.19 | -2.78% | 22 | 40,000 | 169,880 |
| 2018-05-31 | 4.31 | 4.31 | 4.31 | 4.31 | +1.17% | 1 | 1,000 | 4,310 |
| 2018-05-30 | 4.35 | 4.26 | 4.35 | 4.26 | 0.00% | 4 | 14,000 | 60,680 |
| 2018-05-29 | 4.26 | 4.26 | 4.26 | 4.25 | -1.16% | 3 | 15,000 | 63,890 |
| 2018-05-28 | 4.33 | 4.31 | 4.4 | 4.2 | -1.15% | 30 | 45,000 | 194,840 |
| 2018-05-25 | 4.38 | 4.36 | 4.38 | 4.31 | +0.23% | 8 | 11,000 | 47,760 |
| 2018-05-24 | 4.3 | 4.35 | 4.37 | 4.3 | +1.40% | 4 | 6,000 | 26,050 |
| 2018-05-23 | 4.28 | 4.29 | 4.29 | 4.28 | +0.23% | 3 | 3,000 | 12,860 |
| 2018-05-22 | 4.33 | 4.28 | 4.37 | 4.28 | -2.51% | 4 | 8,000 | 34,580 |
| 2018-05-21 | 4.2 | 4.39 | 4.39 | 4.2 | +2.09% | 15 | 32,000 | 137,670 |
| 2018-05-18 | 4.41 | 4.3 | 4.5 | 4.2 | -1.15% | 37 | 81,000 | 349,900 |
| 2018-05-17 | 4.4 | 4.35 | 4.5 | 4.35 | -3.33% | 14 | 20,000 | 87,620 |
| 2018-05-16 | 4.39 | 4.5 | 4.5 | 4.39 | 0.00% | 3 | 4,000 | 17,710 |
| 2018-05-15 | 4.5 | 4.5 | 4.55 | 4.48 | +1.12% | 11 | 13,000 | 58,570 |
| 2018-05-14 | 4.36 | 4.45 | 4.49 | 4.36 | -0.22% | 12 | 19,000 | 83,770 |
| 2018-05-11 | 4.5 | 4.46 | 4.5 | 4.41 | -0.89% | 11 | 36,000 | 160,780 |
| 2018-05-10 | 4.35 | 4.5 | 4.52 | 4.13 | +3.93% | 72 | 178,000 | 783,670 |
| 2018-05-08 | 4.37 | 4.33 | 4.39 | 4.27 | +0.93% | 12 | 21,000 | 90,960 |
| 2018-05-07 | 4.3 | 4.29 | 4.38 | 4.28 | -0.23% | 9 | 25,000 | 107,630 |
| 2018-05-04 | 4.47 | 4.3 | 4.47 | 4.29 | -3.37% | 32 | 41,000 | 177,180 |
| 2018-05-03 | 4.41 | 4.45 | 4.45 | 4.31 | -1.11% | 22 | 44,000 | 191,730 |
| 2018-05-02 | 4.38 | 4.5 | 4.55 | 4.31 | +5.63% | 32 | 51,000 | 225,550 |
| 2018-04-28 | 4.38 | 4.26 | 4.41 | 4.2 | -4.27% | 61 | 133,000 | 566,410 |
| 2018-04-27 | 4.4 | 4.45 | 4.51 | 4.4 | +0.68% | 4 | 4,000 | 17,810 |
| 2018-04-26 | 4.4 | 4.42 | 4.5 | 4.22 | -3.70% | 15 | 23,000 | 100,630 |
| 2018-04-25 | 4.36 | 4.59 | 4.61 | 4.27 | +5.28% | 43 | 54,000 | 238,220 |
| 2018-04-24 | 4.35 | 4.36 | 4.41 | 4.35 | +0.93% | 10 | 64,000 | 280,140 |
| 2018-04-23 | 4.28 | 4.32 | 4.43 | 4.25 | -4.21% | 66 | 166,000 | 724,590 |
| 2018-04-20 | 4.52 | 4.51 | 4.59 | 4.5 | +0.89% | 18 | 36,000 | 163,050 |
| 2018-04-19 | 4.59 | 4.47 | 4.59 | 4.1 | -1.54% | 25 | 52,000 | 227,450 |
| 2018-04-18 | 4.58 | 4.54 | 4.69 | 4.49 | +1.11% | 25 | 48,000 | 219,690 |
| 2018-04-17 | 4.6 | 4.49 | 4.62 | 4.49 | -2.39% | 20 | 121,000 | 545,000 |
| 2018-04-16 | 4.59 | 4.6 | 4.6 | 4.41 | +0.88% | 13 | 23,000 | 103,720 |
| 2018-04-13 | 4.53 | 4.56 | 4.69 | 4.53 | +1.33% | 15 | 92,000 | 420,280 |
| 2018-04-12 | 4.61 | 4.5 | 4.64 | 4.05 | -4.05% | 42 | 84,000 | 375,870 |
| 2018-04-11 | 4.85 | 4.69 | 4.9 | 4.66 | -0.21% | 18 | 35,000 | 166,060 |
| 2018-04-10 | 4.71 | 4.7 | 4.71 | 4.7 | -0.42% | 5 | 12,000 | 56,430 |
| 2018-04-09 | 4.88 | 4.72 | 4.89 | 4.61 | -3.48% | 53 | 119,000 | 558,870 |
| 2018-04-06 | 4.83 | 4.89 | 4.95 | 4.8 | +2.95% | 24 | 71,000 | 347,190 |
| 2018-04-05 | 4.73 | 4.75 | 4.87 | 4.7 | -0.42% | 12 | 22,000 | 105,330 |
| 2018-04-04 | 4.89 | 4.77 | 4.89 | 4.75 | -0.42% | 14 | 49,000 | 233,300 |
| 2018-04-03 | 4.89 | 4.79 | 4.91 | 4.75 | -0.42% | 23 | 94,000 | 451,810 |
| 2018-04-02 | 4.82 | 4.81 | 4.82 | 4.81 | +0.21% | 2 | 2,000 | 9,630 |
| 2018-03-30 | 4.89 | 4.8 | 4.89 | 4.7 | 0.00% | 19 | 74,000 | 353,740 |
| 2018-03-29 | 4.81 | 4.8 | 4.9 | 4.8 | 0.00% | 17 | 65,000 | 312,500 |
| 2018-03-28 | 4.76 | 4.8 | 4.94 | 4.71 | -3.03% | 19 | 57,000 | 274,910 |
| 2018-03-27 | 4.95 | 4.95 | 5.01 | 4.75 | +1.02% | 30 | 102,000 | 499,200 |
| 2018-03-26 | 4.73 | 4.9 | 5.05 | 4.73 | +0.62% | 33 | 124,000 | 613,770 |
| 2018-03-23 | 4.65 | 4.87 | 5 | 4.65 | +2.53% | 27 | 69,000 | 339,610 |
| 2018-03-22 | 4.81 | 4.75 | 4.85 | 4.55 | -4.04% | 19 | 38,000 | 179,100 |
| 2018-03-21 | 4.96 | 4.95 | 5.01 | 4.83 | -0.20% | 15 | 19,000 | 93,730 |
| 2018-03-20 | 4.99 | 4.96 | 4.99 | 4.91 | +2.48% | 9 | 13,000 | 64,230 |
| 2018-03-19 | 4.92 | 4.84 | 5.1 | 4.8 | +0.83% | 35 | 90,000 | 447,750 |
| 2018-03-16 | 4.7 | 4.8 | 4.8 | 4.7 | +0.63% | 5 | 10,000 | 47,200 |
| 2018-03-15 | 4.81 | 4.77 | 4.81 | 4.65 | -1.04% | 10 | 17,000 | 80,680 |
| 2018-03-14 | 4.73 | 4.82 | 4.82 | 4.73 | -0.62% | 5 | 8,000 | 38,290 |
| 2018-03-13 | 4.68 | 4.85 | 4.85 | 4.68 | +1.89% | 5 | 5,000 | 23,700 |
| 2018-03-12 | 4.72 | 4.76 | 4.89 | 4.6 | +1.06% | 40 | 111,000 | 523,510 |
| 2018-03-09 | 4.65 | 4.71 | 4.8 | 4.5 | -0.84% | 56 | 152,000 | 693,650 |
| 2018-03-07 | 4.75 | 4.75 | 4.86 | 4.73 | +0.64% | 16 | 49,000 | 233,430 |
| 2018-03-06 | 4.85 | 4.72 | 5.09 | 4.7 | -3.67% | 31 | 89,000 | 422,240 |
| 2018-03-05 | 4.89 | 4.9 | 5.2 | 4.83 | +4.03% | 53 | 130,000 | 645,380 |
| 2018-03-02 | 4.87 | 4.71 | 4.87 | 4.71 | +0.21% | 12 | 14,000 | 66,940 |
| 2018-03-01 | 4.79 | 4.7 | 4.9 | 4.7 | -0.21% | 38 | 129,000 | 625,550 |
| 2018-02-28 | 4.65 | 4.71 | 4.82 | 4.64 | -0.21% | 16 | 30,000 | 141,210 |
| 2018-02-27 | 4.66 | 4.72 | 4.72 | 4.5 | +1.29% | 57 | 132,000 | 606,980 |
| 2018-02-26 | 4.98 | 4.66 | 4.98 | 4.66 | -1.69% | 36 | 58,000 | 274,240 |
| 2018-02-22 | 4.87 | 4.74 | 5.2 | 4.6 | -2.27% | 109 | 211,000 | 1,000,330 |
| 2018-02-21 | 4.6 | 4.85 | 5.5 | 4.51 | +5.43% | 156 | 380,000 | 1,931,020 |
| 2018-02-20 | 4.6 | 4.6 | 4.63 | 4.48 | -1.08% | 18 | 35,000 | 159,910 |
| 2018-02-19 | 4.57 | 4.65 | 4.65 | 4.5 | +1.75% | 28 | 37,000 | 169,460 |
| 2018-02-16 | 4.51 | 4.57 | 4.75 | 4.51 | -0.65% | 47 | 83,000 | 384,630 |
| 2018-02-15 | 4.52 | 4.6 | 4.7 | 4.43 | +4.31% | 64 | 122,000 | 562,980 |
| 2018-02-14 | 4.43 | 4.41 | 4.5 | 4.38 | -0.68% | 26 | 75,000 | 331,020 |
| 2018-02-13 | 4.42 | 4.44 | 4.59 | 4.31 | -1.33% | 72 | 155,000 | 682,940 |
| 2018-02-12 | 4.63 | 4.5 | 4.84 | 4.36 | -2.60% | 139 | 415,000 | 1,853,330 |
| 2018-02-09 | 4.66 | 4.62 | 5 | 4.25 | -3.55% | 130 | 293,000 | 1,359,870 |
| 2018-02-08 | 4.56 | 4.79 | 5.18 | 4.56 | +5.74% | 218 | 476,000 | 2,309,410 |
| 2018-02-07 | 4.61 | 4.53 | 4.61 | 4.41 | +1.12% | 37 | 75,000 | 336,850 |
| 2018-02-06 | 4.62 | 4.48 | 4.77 | 4.44 | -6.28% | 154 | 327,000 | 1,484,070 |
| 2018-02-05 | 5.25 | 4.78 | 5.25 | 4.71 | -9.64% | 329 | 688,000 | 3,387,960 |
| 2018-02-02 | 4.5 | 5.29 | 5.71 | 4.5 | +19.95% | 670 | 1,866,000 | 9,883,950 |
| 2018-02-01 | 4.4 | 4.41 | 4.61 | 4.3 | +2.56% | 84 | 250,000 | 1,113,600 |
| 2018-01-31 | 4.13 | 4.3 | 4.31 | 4.07 | +6.70% | 37 | 52,000 | 220,550 |
| 2018-01-30 | 4.06 | 4.03 | 4.18 | 4.03 | -1.95% | 18 | 28,000 | 114,750 |
| 2018-01-29 | 4.22 | 4.11 | 4.22 | 3.86 | -2.61% | 145 | 259,000 | 1,044,530 |
| 2018-01-26 | 4.22 | 4.22 | 4.22 | 4.15 | +0.96% | 21 | 48,000 | 200,170 |
| 2018-01-25 | 4.25 | 4.18 | 4.3 | 4.16 | -0.48% | 24 | 31,000 | 131,260 |
| 2018-01-24 | 4.3 | 4.2 | 4.3 | 4.18 | -2.55% | 43 | 98,000 | 414,640 |
| 2018-01-23 | 4.29 | 4.31 | 4.37 | 4.25 | +0.47% | 23 | 61,000 | 261,130 |
| 2018-01-22 | 4.18 | 4.29 | 4.35 | 4.11 | -0.23% | 36 | 87,000 | 369,820 |
| 2018-01-19 | 4.52 | 4.3 | 4.53 | 4.22 | -3.15% | 61 | 173,000 | 741,970 |
| 2018-01-18 | 4.49 | 4.44 | 4.49 | 4.44 | -1.33% | 5 | 7,000 | 31,190 |
| 2018-01-17 | 4.33 | 4.5 | 4.51 | 4.33 | +2.97% | 23 | 27,000 | 120,010 |
| 2018-01-16 | 4.33 | 4.37 | 4.41 | 4.33 | +0.92% | 10 | 11,000 | 47,980 |
| 2018-01-15 | 4.41 | 4.33 | 4.41 | 4.25 | -0.92% | 32 | 45,000 | 193,860 |
| 2018-01-12 | 4.47 | 4.37 | 4.52 | 4.23 | -2.89% | 47 | 92,000 | 400,990 |
| 2018-01-11 | 4.54 | 4.5 | 4.54 | 4.42 | -1.75% | 24 | 48,000 | 216,590 |
| 2018-01-10 | 4.62 | 4.58 | 4.62 | 4.51 | -0.43% | 23 | 67,000 | 303,620 |
| 2018-01-09 | 4.67 | 4.6 | 4.73 | 4.53 | +0.22% | 21 | 38,000 | 175,910 |
| 2018-01-05 | 4.79 | 4.59 | 4.79 | 4.59 | -0.22% | 10 | 18,000 | 83,730 |
| 2018-01-04 | 4.5 | 4.6 | 4.71 | 4.5 | +2.22% | 13 | 14,000 | 64,310 |
| 2018-01-03 | 4.5 | 4.5 | 4.5 | 4.5 | 0.00% | 4 | 4,000 | 18,000 |