Ашинский метзавод (Ашинский металлургический завод)
AMEZ
68.05 ₽ +0.52% ↑История котировок AMEZ
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2015-12-30 | 3.95 | 4 | 4.1 | 3.92 | +2.56% | 111 | 34,900 | 140,341 |
| 2015-12-29 | 3.9 | 3.9 | 3.96 | 3.87 | +0.78% | 35 | 19,700 | 77,153 |
| 2015-12-28 | 4 | 3.87 | 4.01 | 3.81 | 0.00% | 219 | 183,300 | 714,481 |
| 2015-12-25 | 4.01 | 3.87 | 4.01 | 3.85 | -3.73% | 90 | 82,100 | 321,891 |
| 2015-12-24 | 4 | 4.02 | 4.05 | 4 | +0.50% | 85 | 97,800 | 391,814 |
| 2015-12-23 | 4.05 | 4 | 4.05 | 3.98 | -0.74% | 41 | 33,300 | 133,245 |
| 2015-12-22 | 4 | 4.03 | 4.03 | 3.99 | +0.25% | 16 | 32,000 | 128,173 |
| 2015-12-21 | 4.01 | 4.02 | 4.03 | 3.99 | +0.25% | 34 | 33,200 | 132,912 |
| 2015-12-18 | 4.06 | 4.01 | 4.07 | 4.01 | -0.74% | 52 | 52,000 | 209,295 |
| 2015-12-17 | 4.07 | 4.04 | 4.09 | 4.01 | -0.74% | 98 | 64,200 | 258,935 |
| 2015-12-16 | 4.11 | 4.07 | 4.12 | 4 | -0.73% | 123 | 155,100 | 627,946 |
| 2015-12-15 | 4.08 | 4.1 | 4.26 | 4.01 | -0.24% | 182 | 60,700 | 248,702 |
| 2015-12-14 | 4.05 | 4.11 | 4.3 | 4.04 | +1.73% | 303 | 215,200 | 893,497 |
| 2015-12-11 | 4.14 | 4.04 | 4.14 | 4 | -1.22% | 135 | 85,600 | 347,233 |
| 2015-12-10 | 4.08 | 4.09 | 4.14 | 4.05 | -1.45% | 23 | 31,200 | 126,529 |
| 2015-12-09 | 4.11 | 4.15 | 4.15 | 4.07 | +0.48% | 37 | 67,700 | 279,601 |
| 2015-12-08 | 4.1 | 4.13 | 4.13 | 4 | +3.51% | 95 | 159,900 | 645,448 |
| 2015-12-07 | 4.23 | 3.99 | 4.23 | 3.99 | -5.90% | 233 | 263,700 | 1,068,473 |
| 2015-12-04 | 4 | 4.24 | 4.45 | 3.95 | +7.07% | 930 | 1,634,100 | 6,941,186 |
| 2015-12-03 | 4.09 | 3.96 | 4.2 | 3.85 | -2.46% | 345 | 528,400 | 2,067,077 |
| 2015-12-02 | 4.27 | 4.06 | 4.3 | 3.72 | -4.02% | 273 | 461,000 | 1,868,631 |
| 2015-12-01 | 4.4 | 4.23 | 4.4 | 4.13 | -3.64% | 213 | 226,800 | 963,253 |
| 2015-11-30 | 4.3 | 4.39 | 4.5 | 4.2 | +2.33% | 75 | 55,700 | 240,290 |
| 2015-11-27 | 4.24 | 4.29 | 4.33 | 4.18 | +0.94% | 102 | 100,300 | 425,541 |
| 2015-11-26 | 4.45 | 4.25 | 4.48 | 4.25 | -3.41% | 158 | 211,900 | 910,688 |
| 2015-11-25 | 4.37 | 4.4 | 4.46 | 4.36 | +1.15% | 38 | 18,200 | 80,002 |
| 2015-11-24 | 4.5 | 4.35 | 4.5 | 4.2 | -2.47% | 158 | 238,400 | 1,026,013 |
| 2015-11-23 | 4.45 | 4.46 | 4.52 | 4.4 | -0.22% | 82 | 106,900 | 476,619 |
| 2015-11-20 | 4.52 | 4.47 | 4.58 | 4.4 | -1.11% | 89 | 64,200 | 284,376 |
| 2015-11-19 | 4.68 | 4.52 | 4.68 | 4.38 | -2.16% | 99 | 60,500 | 270,942 |
| 2015-11-18 | 4.42 | 4.62 | 4.64 | 4.42 | +2.67% | 41 | 23,700 | 107,943 |
| 2015-11-17 | 4.46 | 4.5 | 4.5 | 4.46 | +0.22% | 18 | 11,400 | 51,166 |
| 2015-11-16 | 4.51 | 4.49 | 4.55 | 4.4 | -0.22% | 62 | 114,000 | 504,055 |
| 2015-11-13 | 4.39 | 4.5 | 4.58 | 4.38 | +1.58% | 72 | 70,800 | 315,729 |
| 2015-11-12 | 4.54 | 4.43 | 4.54 | 4.35 | -1.77% | 220 | 420,200 | 1,856,835 |
| 2015-11-11 | 4.7 | 4.51 | 4.7 | 4.47 | -5.45% | 173 | 252,700 | 1,145,737 |
| 2015-11-10 | 4.7 | 4.77 | 4.84 | 4.66 | +1.71% | 32 | 7,900 | 37,276 |
| 2015-11-09 | 4.65 | 4.69 | 4.7 | 4.65 | +0.21% | 9 | 13,500 | 63,317 |
| 2015-11-06 | 4.87 | 4.68 | 4.87 | 4.5 | -4.10% | 156 | 493,500 | 2,265,142 |
| 2015-11-05 | 4.91 | 4.88 | 4.92 | 4.7 | -0.41% | 30 | 14,500 | 68,967 |
| 2015-11-03 | 4.83 | 4.9 | 4.92 | 4.64 | +1.03% | 58 | 32,700 | 157,102 |
| 2015-11-02 | 4.9 | 4.85 | 4.96 | 4.72 | +1.46% | 53 | 26,500 | 127,035 |
| 2015-10-30 | 4.65 | 4.78 | 4.81 | 4.64 | -0.83% | 14 | 3,900 | 18,289 |
| 2015-10-29 | 4.85 | 4.82 | 4.85 | 4.73 | +0.21% | 7 | 8,500 | 41,125 |
| 2015-10-28 | 4.78 | 4.81 | 4.81 | 4.78 | -0.82% | 2 | 200 | 959 |
| 2015-10-27 | 4.87 | 4.85 | 4.88 | 4.69 | +2.32% | 51 | 33,400 | 159,434 |
| 2015-10-26 | 4.76 | 4.74 | 4.87 | 4.68 | -1.04% | 33 | 18,200 | 86,347 |
| 2015-10-23 | 4.89 | 4.79 | 4.89 | 4.7 | -1.03% | 72 | 273,800 | 1,289,546 |
| 2015-10-22 | 4.91 | 4.84 | 4.91 | 4.65 | -2.81% | 125 | 139,500 | 661,248 |
| 2015-10-21 | 4.98 | 4.98 | 5 | 4.91 | -0.40% | 19 | 12,000 | 59,693 |
| 2015-10-20 | 4.98 | 5 | 5 | 4.56 | +0.40% | 130 | 220,600 | 1,051,087 |
| 2015-10-19 | 5 | 4.98 | 5.01 | 4.85 | -0.80% | 58 | 20,200 | 99,846 |
| 2015-10-16 | 4.99 | 5.02 | 5.09 | 4.86 | +0.40% | 119 | 33,700 | 168,255 |
| 2015-10-15 | 5.02 | 5 | 5.15 | 4.89 | 0.00% | 33 | 24,700 | 124,368 |
| 2015-10-14 | 5.05 | 5 | 5.15 | 4.72 | -0.40% | 67 | 72,400 | 352,061 |
| 2015-10-13 | 5.02 | 5.02 | 5.02 | 4.9 | -0.20% | 16 | 7,500 | 37,193 |
| 2015-10-12 | 5.04 | 5.03 | 5.04 | 4.86 | +0.80% | 67 | 55,100 | 275,612 |
| 2015-10-09 | 4.54 | 4.99 | 5.08 | 4.52 | +10.89% | 329 | 201,900 | 969,244 |
| 2015-10-08 | 5.2 | 4.5 | 5.2 | 4.32 | -12.79% | 561 | 637,500 | 2,960,522 |
| 2015-10-07 | 5.27 | 5.16 | 5.28 | 5.15 | +0.19% | 11 | 2,200 | 11,450 |
| 2015-10-06 | 5.2 | 5.15 | 5.26 | 5.15 | -2.28% | 15 | 5,800 | 30,112 |
| 2015-10-05 | 5.1 | 5.27 | 5.27 | 5.07 | +3.74% | 8 | 4,600 | 23,896 |
| 2015-10-02 | 5.16 | 5.08 | 5.24 | 4.3 | -2.31% | 91 | 88,300 | 420,015 |
| 2015-10-01 | 5.16 | 5.2 | 5.2 | 5.16 | +0.97% | 39 | 9,500 | 49,238 |
| 2015-09-30 | 5.29 | 5.15 | 5.29 | 5.15 | -2.46% | 32 | 14,400 | 75,273 |
| 2015-09-29 | 5.25 | 5.28 | 5.28 | 5.22 | +0.76% | 24 | 22,800 | 119,402 |
| 2015-09-28 | 5.29 | 5.24 | 5.44 | 5.22 | +0.19% | 16 | 9,200 | 49,118 |
| 2015-09-25 | 5.29 | 5.23 | 5.3 | 5.22 | -0.57% | 5 | 600 | 3,162 |
| 2015-09-24 | 5.26 | 5.26 | 5.26 | 5.26 | +1.35% | 3 | 300 | 1,578 |
| 2015-09-23 | 5.29 | 5.19 | 5.3 | 5.14 | -2.08% | 11 | 2,800 | 14,588 |
| 2015-09-22 | 5.2 | 5.3 | 5.45 | 5.11 | +3.31% | 64 | 82,100 | 437,312 |
| 2015-09-21 | 5.49 | 5.13 | 5.49 | 5.13 | -3.75% | 51 | 39,300 | 207,144 |
| 2015-09-18 | 5.49 | 5.33 | 5.49 | 5.31 | +0.19% | 24 | 24,100 | 128,737 |
| 2015-09-17 | 5.27 | 5.32 | 5.38 | 5.27 | +0.95% | 11 | 13,900 | 73,295 |
| 2015-09-16 | 5.28 | 5.27 | 5.49 | 5.27 | -0.19% | 57 | 105,100 | 564,768 |
| 2015-09-15 | 5.39 | 5.28 | 5.39 | 5.28 | -0.56% | 25 | 6,700 | 35,808 |
| 2015-09-14 | 5.3 | 5.31 | 5.38 | 5.27 | +0.19% | 24 | 16,800 | 89,431 |
| 2015-09-11 | 5.26 | 5.3 | 5.39 | 5.24 | +0.38% | 23 | 39,600 | 210,087 |
| 2015-09-10 | 5.33 | 5.28 | 5.33 | 5.23 | -0.38% | 50 | 56,400 | 298,070 |
| 2015-09-09 | 5.35 | 5.3 | 5.35 | 5.3 | -0.93% | 5 | 824,500 | 4,378,214 |
| 2015-09-08 | 5.23 | 5.35 | 5.35 | 5.22 | +1.33% | 13 | 30,700 | 161,538 |
| 2015-09-07 | 5.24 | 5.28 | 5.44 | 5.19 | +0.76% | 60 | 41,100 | 216,791 |
| 2015-09-04 | 5.28 | 5.24 | 5.46 | 5.24 | -0.95% | 54 | 1,101,900 | 5,793,804 |
| 2015-09-03 | 5.26 | 5.29 | 5.38 | 5.24 | +3.12% | 28 | 42,300 | 222,785 |
| 2015-09-02 | 5.26 | 5.13 | 5.49 | 5.13 | -2.84% | 31 | 30,600 | 160,802 |
| 2015-09-01 | 5.27 | 5.28 | 5.37 | 5.2 | -0.19% | 216 | 1,530,300 | 8,081,386 |
| 2015-08-31 | 5.25 | 5.29 | 5.32 | 5.24 | -0.56% | 295 | 1,318,000 | 6,957,614 |
| 2015-08-28 | 5.26 | 5.32 | 5.4 | 5.25 | -0.56% | 113 | 708,000 | 3,771,922 |
| 2015-08-27 | 5.45 | 5.35 | 5.45 | 5.35 | +0.56% | 15 | 21,100 | 113,092 |
| 2015-08-26 | 5.37 | 5.32 | 5.37 | 5.18 | -1.85% | 40 | 79,800 | 421,573 |
| 2015-08-25 | 5.29 | 5.42 | 5.45 | 5.22 | +2.65% | 193 | 617,100 | 3,289,856 |
| 2015-08-24 | 5.36 | 5.28 | 5.36 | 5.06 | -0.94% | 151 | 488,000 | 2,562,877 |
| 2015-08-21 | 5.36 | 5.33 | 5.43 | 5.2 | -0.93% | 187 | 353,700 | 1,873,223 |
| 2015-08-20 | 5.14 | 5.38 | 5.4 | 5.14 | +2.48% | 31 | 67,600 | 360,245 |
| 2015-08-19 | 5.43 | 5.25 | 5.43 | 5.18 | -1.32% | 79 | 297,000 | 1,567,286 |
| 2015-08-18 | 5.19 | 5.32 | 5.39 | 5.1 | +0.76% | 230 | 835,800 | 4,379,816 |
| 2015-08-17 | 5.25 | 5.28 | 5.36 | 5.22 | +1.73% | 51 | 685,600 | 3,613,447 |
| 2015-08-14 | 5.18 | 5.19 | 5.33 | 5.08 | -0.19% | 363 | 725,100 | 3,764,285 |
| 2015-08-13 | 5.16 | 5.2 | 5.3 | 5.11 | 0.00% | 270 | 1,026,800 | 5,327,911 |
| 2015-08-12 | 5.09 | 5.2 | 5.38 | 5 | -1.89% | 48 | 56,300 | 296,869 |
| 2015-08-11 | 5.11 | 5.3 | 5.3 | 5 | +2.12% | 102 | 76,600 | 394,017 |
| 2015-08-10 | 5.19 | 5.19 | 5.2 | 5.19 | -0.19% | 15 | 3,700 | 19,238 |
| 2015-08-07 | 5.25 | 5.2 | 5.25 | 5.16 | 0.00% | 13 | 3,700 | 19,255 |
| 2015-08-04 | 5.18 | 5.2 | 5.24 | 5.18 | +4.21% | 6 | 1,500 | 7,806 |
| 2015-08-03 | 5.03 | 4.99 | 5.03 | 4.95 | -1.19% | 13 | 5,300 | 26,446 |
| 2015-07-31 | 5.05 | 5.05 | 5.05 | 5.05 | +1.00% | 1 | 100 | 505 |
| 2015-07-28 | 5.09 | 5 | 5.1 | 5 | -1.77% | 19 | 21,100 | 106,479 |
| 2015-07-27 | 5.09 | 5.09 | 5.09 | 5.08 | -1.17% | 5 | 1,900 | 9,670 |
| 2015-07-24 | 5.16 | 5.15 | 5.16 | 5.15 | +0.59% | 2 | 1,600 | 8,241 |
| 2015-07-23 | 5.16 | 5.12 | 5.16 | 5.12 | -0.39% | 4 | 800 | 4,112 |
| 2015-07-22 | 5.16 | 5.14 | 5.29 | 5.07 | -2.47% | 14 | 2,800 | 14,408 |
| 2015-07-21 | 5.27 | 5.27 | 5.27 | 5.27 | +2.33% | 1 | 100 | 527 |
| 2015-07-20 | 5.24 | 5.15 | 5.24 | 5.12 | -2.65% | 5 | 2,300 | 11,946 |
| 2015-07-16 | 5.26 | 5.29 | 5.3 | 5.26 | +2.12% | 5 | 600 | 3,172 |
| 2015-07-15 | 5.2 | 5.18 | 5.2 | 5.18 | -1.52% | 4 | 1,000 | 5,184 |
| 2015-07-14 | 5.22 | 5.26 | 5.26 | 5.15 | -0.19% | 9 | 4,200 | 21,752 |
| 2015-07-13 | 5.21 | 5.27 | 5.27 | 5.21 | +1.54% | 7 | 7,200 | 37,803 |
| 2015-07-10 | 5.29 | 5.19 | 5.34 | 5.19 | -2.81% | 7 | 4,700 | 24,823 |
| 2015-07-09 | 5.28 | 5.34 | 5.34 | 5.28 | +4.50% | 5 | 800 | 4,251 |
| 2015-07-08 | 5.12 | 5.11 | 5.12 | 5.11 | -1.35% | 3 | 6,800 | 34,750 |
| 2015-07-07 | 5.29 | 5.18 | 5.4 | 5.18 | -2.26% | 12 | 15,400 | 81,592 |
| 2015-07-06 | 5.14 | 5.3 | 5.3 | 5.1 | +0.76% | 5 | 14,900 | 77,732 |
| 2015-07-03 | 5.19 | 5.26 | 5.26 | 5.19 | +2.14% | 11 | 41,100 | 215,370 |
| 2015-07-01 | 5.17 | 5.15 | 5.17 | 5.15 | -0.96% | 6 | 1,900 | 9,789 |
| 2015-06-30 | 5.23 | 5.2 | 5.3 | 5.18 | +0.97% | 13 | 23,200 | 121,137 |
| 2015-06-29 | 5.1 | 5.15 | 5.15 | 5.1 | +0.59% | 3 | 1,700 | 8,710 |
| 2015-06-26 | 5.1 | 5.12 | 5.12 | 5.09 | -1.54% | 5 | 13,600 | 69,476 |
| 2015-06-25 | 5.19 | 5.2 | 5.2 | 5.12 | +0.39% | 6 | 2,200 | 11,412 |
| 2015-06-24 | 5.13 | 5.18 | 5.18 | 5.12 | +0.58% | 8 | 6,100 | 31,278 |
| 2015-06-23 | 5.12 | 5.15 | 5.21 | 5.12 | +0.39% | 6 | 2,600 | 13,515 |
| 2015-06-22 | 5.09 | 5.13 | 5.13 | 5.09 | -0.19% | 18 | 31,500 | 160,858 |
| 2015-06-19 | 5.12 | 5.14 | 5.14 | 5.12 | +1.38% | 3 | 400 | 2,054 |
| 2015-06-18 | 5.11 | 5.07 | 5.28 | 5.07 | -0.59% | 40 | 25,900 | 132,798 |
| 2015-06-17 | 5.1 | 5.1 | 5.19 | 5.09 | 0.00% | 34 | 40,000 | 204,868 |
| 2015-06-16 | 5.15 | 5.1 | 5.18 | 5.1 | 0.00% | 10 | 9,200 | 47,020 |
| 2015-06-15 | 5.14 | 5.1 | 5.21 | 5.09 | -0.97% | 41 | 48,400 | 248,196 |
| 2015-06-11 | 5.2 | 5.15 | 5.98 | 5.08 | +0.19% | 85 | 117,200 | 627,183 |
| 2015-06-10 | 5.16 | 5.14 | 5.16 | 5.1 | +0.39% | 12 | 22,600 | 115,946 |
| 2015-06-09 | 5.12 | 5.12 | 5.16 | 5.1 | -2.29% | 12 | 7,200 | 36,782 |
| 2015-06-08 | 5.22 | 5.24 | 5.29 | 5.15 | +1.16% | 55 | 308,700 | 1,599,057 |
| 2015-06-05 | 5.18 | 5.18 | 5.18 | 5.18 | +0.19% | 5 | 500 | 2,590 |
| 2015-06-03 | 5.2 | 5.17 | 5.5 | 5 | -1.90% | 36 | 61,000 | 321,178 |
| 2015-06-02 | 5.18 | 5.27 | 5.27 | 5.18 | +0.96% | 4 | 6,000 | 31,089 |
| 2015-06-01 | 5.21 | 5.22 | 5.39 | 5.19 | -0.57% | 27 | 35,400 | 186,114 |
| 2015-05-29 | 5.39 | 5.25 | 5.45 | 5.18 | -1.32% | 53 | 53,400 | 278,982 |
| 2015-05-28 | 5.16 | 5.32 | 5.39 | 5.16 | +0.38% | 7 | 8,300 | 44,193 |
| 2015-05-27 | 5.38 | 5.3 | 5.38 | 5.25 | -2.39% | 31 | 13,300 | 69,982 |
| 2015-05-26 | 5.38 | 5.43 | 5.6 | 5.2 | +0.93% | 43 | 21,600 | 113,957 |
| 2015-05-25 | 5.21 | 5.38 | 5.6 | 5.15 | +1.51% | 46 | 37,500 | 197,835 |
| 2015-05-22 | 5.46 | 5.3 | 5.46 | 5.3 | -2.75% | 12 | 4,500 | 24,203 |
| 2015-05-21 | 5.32 | 5.45 | 5.45 | 5.3 | +1.11% | 6 | 11,600 | 63,007 |
| 2015-05-20 | 5.38 | 5.39 | 5.39 | 5.38 | +2.86% | 3 | 1,500 | 8,075 |
| 2015-05-19 | 5.33 | 5.24 | 5.34 | 5.23 | -0.95% | 5 | 1,700 | 8,947 |
| 2015-05-18 | 5.26 | 5.29 | 5.4 | 5.2 | -2.94% | 43 | 81,700 | 432,232 |
| 2015-05-15 | 5.56 | 5.45 | 5.7 | 5.15 | -2.68% | 82 | 218,300 | 1,191,909 |
| 2015-05-14 | 5.16 | 5.6 | 5.69 | 5.08 | +8.74% | 98 | 157,100 | 862,748 |
| 2015-05-13 | 5.18 | 5.15 | 5.19 | 5.07 | -0.77% | 16 | 17,800 | 91,335 |
| 2015-05-12 | 5.15 | 5.19 | 5.19 | 5.15 | +0.78% | 4 | 4,700 | 24,253 |
| 2015-05-08 | 5.1 | 5.15 | 5.15 | 5.04 | +0.59% | 14 | 8,800 | 44,770 |
| 2015-05-07 | 5.07 | 5.12 | 5.16 | 5.07 | -0.78% | 6 | 1,300 | 6,666 |
| 2015-05-06 | 5.16 | 5.16 | 5.16 | 5.15 | 0.00% | 8 | 1,300 | 6,707 |
| 2015-05-05 | 5.18 | 5.16 | 5.18 | 5.13 | -0.39% | 5 | 2,700 | 13,874 |
| 2015-04-30 | 5.21 | 5.18 | 5.25 | 5.18 | -3.18% | 5 | 700 | 3,649 |
| 2015-04-29 | 5.18 | 5.35 | 5.35 | 5.12 | +4.90% | 22 | 26,800 | 142,358 |
| 2015-04-28 | 5.26 | 5.1 | 5.26 | 5.03 | -3.04% | 102 | 444,800 | 2,268,311 |
| 2015-04-27 | 5.12 | 5.26 | 5.29 | 5.11 | +0.57% | 23 | 11,800 | 61,597 |
| 2015-04-24 | 5.22 | 5.23 | 5.24 | 5.09 | +0.19% | 12 | 6,200 | 32,169 |
| 2015-04-23 | 5.2 | 5.22 | 5.25 | 5.15 | -0.76% | 17 | 56,300 | 291,807 |
| 2015-04-22 | 5.54 | 5.26 | 5.54 | 5.23 | 0.00% | 22 | 28,700 | 152,376 |
| 2015-04-21 | 5.19 | 5.26 | 5.65 | 5.19 | -0.19% | 45 | 110,700 | 599,438 |
| 2015-04-20 | 5.21 | 5.27 | 5.3 | 5.12 | 0.00% | 18 | 41,400 | 216,035 |
| 2015-04-17 | 5.21 | 5.27 | 5.31 | 5.2 | +0.19% | 7 | 27,800 | 146,069 |
| 2015-04-16 | 5.25 | 5.26 | 5.35 | 5.24 | +3.14% | 25 | 48,500 | 255,794 |
| 2015-04-15 | 5.2 | 5.1 | 5.28 | 5.02 | -0.78% | 49 | 164,700 | 851,236 |
| 2015-04-14 | 5.39 | 5.14 | 5.4 | 5.14 | -1.15% | 14 | 35,300 | 182,230 |
| 2015-04-13 | 5.17 | 5.2 | 5.4 | 5.07 | +0.19% | 53 | 100,200 | 516,389 |
| 2015-04-10 | 5.1 | 5.19 | 5.19 | 5.1 | +1.57% | 3 | 2,300 | 11,788 |
| 2015-04-09 | 5.16 | 5.11 | 5.26 | 5.11 | -2.29% | 11 | 11,300 | 58,227 |
| 2015-04-08 | 5.41 | 5.23 | 5.41 | 5.15 | -2.97% | 13 | 7,000 | 36,954 |
| 2015-04-07 | 5.26 | 5.39 | 5.39 | 5.25 | +2.67% | 12 | 9,500 | 50,139 |
| 2015-04-06 | 5.22 | 5.25 | 5.4 | 5.15 | -3.85% | 40 | 45,900 | 239,079 |
| 2015-04-03 | 5.48 | 5.46 | 5.57 | 5.41 | +2.82% | 9 | 10,200 | 55,961 |
| 2015-04-02 | 5.25 | 5.31 | 5.67 | 5.21 | +0.38% | 19 | 18,000 | 95,397 |
| 2015-04-01 | 5.29 | 5.29 | 5.31 | 5.28 | -7.19% | 6 | 2,600 | 13,780 |
| 2015-03-31 | 5.27 | 5.7 | 5.7 | 5.19 | +8.57% | 36 | 63,700 | 349,695 |
| 2015-03-30 | 5.19 | 5.25 | 5.75 | 5 | +3.55% | 42 | 39,800 | 208,106 |
| 2015-03-27 | 5.14 | 5.07 | 5.14 | 5.05 | -4.34% | 6 | 2,600 | 13,238 |
| 2015-03-26 | 5.07 | 5.3 | 5.3 | 4.98 | +3.92% | 36 | 60,000 | 305,798 |
| 2015-03-25 | 5.27 | 5.1 | 5.27 | 5.07 | -1.16% | 46 | 36,400 | 187,465 |
| 2015-03-24 | 5.32 | 5.16 | 5.32 | 4.95 | +2.18% | 21 | 12,400 | 62,489 |
| 2015-03-23 | 5.21 | 5.05 | 5.21 | 4.67 | -4.17% | 32 | 23,500 | 116,452 |
| 2015-03-20 | 5.27 | 5.27 | 5.42 | 5.04 | -4.18% | 23 | 11,800 | 61,745 |
| 2015-03-19 | 5.4 | 5.5 | 5.63 | 5.4 | +5.77% | 11 | 19,100 | 107,216 |
| 2015-03-18 | 5.47 | 5.2 | 5.47 | 5.2 | -1.89% | 6 | 7,700 | 41,750 |
| 2015-03-17 | 5.26 | 5.3 | 5.3 | 5.26 | -0.19% | 3 | 3,100 | 16,314 |
| 2015-03-16 | 5.3 | 5.31 | 5.32 | 5.3 | -2.57% | 3 | 300 | 1,593 |
| 2015-03-13 | 5.21 | 5.45 | 5.45 | 5.21 | +2.83% | 5 | 5,100 | 27,518 |
| 2015-03-12 | 5.44 | 5.3 | 5.45 | 5.3 | -3.64% | 5 | 9,300 | 49,994 |
| 2015-03-11 | 5.29 | 5.5 | 5.5 | 5.17 | +3.77% | 15 | 28,400 | 152,547 |
| 2015-03-10 | 5.2 | 5.3 | 5.7 | 4.91 | -6.53% | 41 | 31,900 | 169,155 |
| 2015-03-06 | 5.48 | 5.67 | 5.67 | 5.48 | +1.98% | 3 | 500 | 2,778 |
| 2015-03-05 | 5.65 | 5.56 | 5.71 | 5.27 | -0.18% | 16 | 5,900 | 32,935 |
| 2015-03-04 | 5.45 | 5.57 | 5.65 | 5.4 | +5.09% | 78 | 146,600 | 811,942 |
| 2015-03-03 | 5.29 | 5.3 | 5.32 | 5.18 | +1.92% | 29 | 35,200 | 186,383 |
| 2015-03-02 | 5.1 | 5.2 | 5.22 | 5.1 | -1.33% | 21 | 20,700 | 107,028 |
| 2015-02-27 | 5.28 | 5.27 | 5.28 | 5.05 | +1.35% | 20 | 46,000 | 234,261 |
| 2015-02-26 | 5.27 | 5.2 | 5.39 | 5.08 | -1.52% | 61 | 113,200 | 590,346 |
| 2015-02-25 | 5.13 | 5.28 | 5.28 | 5.13 | +2.33% | 16 | 19,500 | 101,881 |
| 2015-02-24 | 5.47 | 5.16 | 5.47 | 4.97 | -7.86% | 126 | 1,862,200 | 9,401,015 |
| 2015-02-20 | 5.61 | 5.6 | 5.7 | 5.48 | -2.10% | 43 | 55,300 | 308,582 |
| 2015-02-19 | 5.8 | 5.72 | 5.8 | 5.72 | -1.21% | 3 | 400 | 2,312 |
| 2015-02-18 | 5.79 | 5.79 | 5.79 | 5.79 | 0.00% | 1 | 10,000 | 57,900 |
| 2015-02-17 | 5.72 | 5.79 | 5.9 | 5.72 | +3.21% | 19 | 15,700 | 92,290 |
| 2015-02-16 | 5.65 | 5.61 | 5.65 | 5.61 | -1.75% | 2 | 1,100 | 6,175 |
| 2015-02-13 | 5.82 | 5.71 | 5.9 | 5.71 | -0.35% | 12 | 3,200 | 18,611 |
| 2015-02-12 | 5.77 | 5.73 | 5.79 | 5.7 | +2.14% | 14 | 6,900 | 39,657 |
| 2015-02-11 | 5.9 | 5.61 | 5.95 | 5.5 | -3.28% | 19 | 38,000 | 212,565 |
| 2015-02-10 | 5.79 | 5.8 | 5.8 | 5.6 | +1.93% | 23 | 32,600 | 186,359 |
| 2015-02-09 | 5.55 | 5.69 | 5.92 | 5.55 | +0.18% | 8 | 3,300 | 18,835 |
| 2015-02-06 | 5.65 | 5.68 | 5.88 | 5.53 | +3.27% | 22 | 14,100 | 79,856 |
| 2015-02-05 | 5.75 | 5.5 | 5.8 | 5.5 | 0.00% | 25 | 16,000 | 89,505 |
| 2015-02-04 | 5.59 | 5.5 | 5.6 | 5.17 | -5.01% | 14 | 23,400 | 129,104 |
| 2015-02-03 | 5.3 | 5.79 | 5.94 | 5.11 | +7.62% | 21 | 7,200 | 39,664 |
| 2015-02-02 | 5.28 | 5.38 | 5.38 | 5.26 | +2.67% | 10 | 943,200 | 5,011,722 |
| 2015-01-30 | 5.6 | 5.24 | 5.67 | 5.24 | -2.24% | 16 | 928,600 | 5,038,449 |
| 2015-01-29 | 5.39 | 5.36 | 5.4 | 5.35 | +0.37% | 19 | 933,600 | 5,026,301 |
| 2015-01-28 | 5.21 | 5.34 | 5.35 | 5.21 | -0.56% | 6 | 940,200 | 5,005,005 |
| 2015-01-27 | 5.21 | 5.37 | 5.48 | 5.2 | +3.27% | 12 | 3,900 | 20,628 |
| 2015-01-26 | 5.23 | 5.2 | 5.3 | 5.2 | -1.52% | 10 | 2,200 | 11,487 |
| 2015-01-23 | 5.29 | 5.28 | 6.7 | 5.2 | +3.13% | 86 | 56,400 | 334,659 |
| 2015-01-22 | 5.1 | 5.12 | 5.3 | 5.02 | +0.59% | 24 | 682,900 | 3,476,776 |
| 2015-01-21 | 5.09 | 5.09 | 5.09 | 5.09 | +1.80% | 1 | 300 | 1,527 |
| 2015-01-20 | 5.13 | 5 | 5.13 | 5 | +2.04% | 6 | 2,000 | 10,017 |
| 2015-01-19 | 5.01 | 4.9 | 5.49 | 4.63 | -3.35% | 81 | 40,200 | 200,923 |
| 2015-01-16 | 5.1 | 5.07 | 5.13 | 5.07 | -0.59% | 5 | 1,500 | 7,654 |
| 2015-01-15 | 5.1 | 5.1 | 5.36 | 5.1 | -1.16% | 11 | 2,500 | 12,892 |
| 2015-01-14 | 5.14 | 5.16 | 5.16 | 5.11 | +0.19% | 4 | 2,100 | 10,783 |
| 2015-01-13 | 5.2 | 5.15 | 5.2 | 5.15 | -3.38% | 3 | 4,200 | 21,730 |
| 2015-01-12 | 5.47 | 5.33 | 5.47 | 5.32 | +1.14% | 3 | 500 | 2,678 |
| 2015-01-09 | 5.38 | 5.27 | 5.41 | 5.27 | -3.66% | 5 | 500 | 2,673 |
| 2015-01-08 | 5.34 | 5.47 | 5.89 | 5.18 | +4.19% | 47 | 20,700 | 111,385 |
| 2015-01-06 | 5.24 | 5.25 | 5.25 | 5.22 | +1.55% | 8 | 14,100 | 73,964 |
| 2015-01-05 | 5.25 | 5.17 | 5.28 | 5.05 | 0.00% | 13 | 6,700 | 34,936 |