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) |
|---|---|---|---|---|---|---|---|---|
| 2016-12-30 | 3.92 | 3.97 | 3.98 | 3.87 | +2.06% | 31 | 69,700 | 275,849 |
| 2016-12-29 | 3.87 | 3.89 | 3.93 | 3.81 | +0.52% | 82 | 143,200 | 554,846 |
| 2016-12-28 | 3.91 | 3.87 | 4 | 3.86 | -1.53% | 81 | 160,700 | 634,639 |
| 2016-12-27 | 3.84 | 3.93 | 3.95 | 3.8 | +2.88% | 75 | 95,000 | 368,049 |
| 2016-12-26 | 3.85 | 3.82 | 3.86 | 3.81 | -1.04% | 39 | 52,400 | 200,456 |
| 2016-12-23 | 3.89 | 3.86 | 3.94 | 3.81 | -0.77% | 104 | 141,500 | 548,180 |
| 2016-12-22 | 3.96 | 3.89 | 4.01 | 3.8 | -2.75% | 176 | 212,500 | 821,332 |
| 2016-12-21 | 3.9 | 4 | 4.03 | 3.86 | +2.04% | 127 | 509,000 | 1,996,598 |
| 2016-12-20 | 3.9 | 3.92 | 3.93 | 3.85 | +0.77% | 91 | 108,800 | 420,841 |
| 2016-12-19 | 4.03 | 3.89 | 4.03 | 3.8 | -3.47% | 283 | 479,900 | 1,860,924 |
| 2016-12-16 | 4.01 | 4.03 | 4.06 | 3.97 | 0.00% | 111 | 190,300 | 765,638 |
| 2016-12-15 | 4.07 | 4.03 | 4.09 | 3.99 | -0.98% | 118 | 508,500 | 2,037,561 |
| 2016-12-14 | 3.91 | 4.07 | 4.14 | 3.91 | +4.63% | 111 | 245,500 | 984,629 |
| 2016-12-13 | 4.01 | 3.89 | 4.01 | 3.89 | -2.99% | 84 | 201,100 | 795,724 |
| 2016-12-12 | 3.97 | 4.01 | 4.19 | 3.91 | +2.04% | 326 | 578,100 | 2,367,315 |
| 2016-12-09 | 3.9 | 3.93 | 3.98 | 3.89 | +0.77% | 58 | 389,300 | 1,520,455 |
| 2016-12-08 | 3.89 | 3.9 | 3.95 | 3.85 | 0.00% | 100 | 1,152,100 | 4,483,677 |
| 2016-12-07 | 3.92 | 3.9 | 4 | 3.83 | -0.51% | 187 | 1,409,500 | 5,489,596 |
| 2016-12-06 | 3.88 | 3.92 | 3.97 | 3.86 | +1.29% | 68 | 132,200 | 519,327 |
| 2016-12-05 | 3.79 | 3.87 | 3.89 | 3.78 | +0.52% | 61 | 59,700 | 230,261 |
| 2016-12-02 | 3.96 | 3.85 | 3.97 | 3.8 | -2.78% | 120 | 210,600 | 807,780 |
| 2016-12-01 | 4 | 3.96 | 4.07 | 3.9 | +0.25% | 107 | 344,200 | 1,370,471 |
| 2016-11-30 | 3.9 | 3.95 | 4.07 | 3.9 | +1.28% | 125 | 1,641,600 | 6,519,967 |
| 2016-11-29 | 3.86 | 3.9 | 4.04 | 3.82 | +0.78% | 105 | 168,500 | 667,316 |
| 2016-11-28 | 3.95 | 3.87 | 3.99 | 3.86 | -0.51% | 68 | 70,200 | 276,077 |
| 2016-11-25 | 3.89 | 3.89 | 3.93 | 3.83 | +0.26% | 81 | 83,200 | 325,105 |
| 2016-11-24 | 3.89 | 3.88 | 3.94 | 3.81 | -0.51% | 107 | 473,100 | 1,833,855 |
| 2016-11-23 | 3.85 | 3.9 | 3.91 | 3.85 | +1.56% | 45 | 176,100 | 685,002 |
| 2016-11-22 | 3.95 | 3.84 | 3.95 | 3.81 | -0.26% | 98 | 175,100 | 675,219 |
| 2016-11-21 | 3.8 | 3.85 | 3.97 | 3.77 | +1.32% | 135 | 177,400 | 681,257 |
| 2016-11-18 | 3.85 | 3.8 | 3.87 | 3.76 | -1.30% | 47 | 43,800 | 167,120 |
| 2016-11-17 | 3.89 | 3.85 | 3.93 | 3.8 | -1.03% | 80 | 436,700 | 1,684,675 |
| 2016-11-16 | 3.87 | 3.89 | 3.93 | 3.84 | +1.30% | 63 | 372,600 | 1,451,670 |
| 2016-11-15 | 3.94 | 3.84 | 4 | 3.8 | -2.54% | 144 | 465,600 | 1,839,785 |
| 2016-11-14 | 3.65 | 3.94 | 3.98 | 3.52 | +7.07% | 542 | 830,600 | 3,143,173 |
| 2016-11-11 | 3.58 | 3.68 | 3.99 | 3.53 | +1.94% | 293 | 610,700 | 2,260,014 |
| 2016-11-10 | 3.55 | 3.61 | 3.61 | 3.45 | +1.69% | 150 | 208,500 | 738,865 |
| 2016-11-09 | 3.64 | 3.55 | 3.74 | 3.4 | -2.74% | 503 | 1,318,500 | 4,598,522 |
| 2016-11-08 | 3.63 | 3.65 | 3.65 | 3.63 | +0.27% | 17 | 14,000 | 51,080 |
| 2016-11-07 | 3.66 | 3.64 | 3.69 | 3.62 | -1.62% | 75 | 74,000 | 269,164 |
| 2016-11-03 | 3.67 | 3.7 | 3.7 | 3.49 | +1.09% | 85 | 84,200 | 305,088 |
| 2016-11-02 | 3.81 | 3.66 | 3.87 | 3.6 | -3.68% | 394 | 520,600 | 1,910,991 |
| 2016-11-01 | 3.78 | 3.8 | 3.81 | 3.69 | +1.06% | 143 | 140,400 | 527,303 |
| 2016-10-31 | 3.81 | 3.76 | 3.85 | 3.73 | -1.57% | 124 | 142,000 | 538,385 |
| 2016-10-28 | 3.81 | 3.82 | 3.88 | 3.7 | +2.41% | 192 | 314,200 | 1,180,786 |
| 2016-10-27 | 3.72 | 3.73 | 3.8 | 3.69 | 0.00% | 173 | 201,800 | 761,745 |
| 2016-10-26 | 3.61 | 3.73 | 3.78 | 3.55 | +2.75% | 241 | 215,300 | 790,966 |
| 2016-10-25 | 3.62 | 3.63 | 3.68 | 3.55 | +3.13% | 364 | 390,500 | 1,408,352 |
| 2016-10-24 | 4.03 | 3.52 | 4.18 | 3.43 | -12.66% | 1220 | 2,671,100 | 9,806,574 |
| 2016-10-21 | 4.08 | 4.03 | 4.08 | 3.95 | -0.74% | 116 | 81,200 | 324,048 |
| 2016-10-20 | 4 | 4.06 | 4.17 | 3.97 | -0.98% | 193 | 116,600 | 471,382 |
| 2016-10-19 | 4.14 | 4.1 | 4.25 | 3.95 | -0.73% | 262 | 189,700 | 773,986 |
| 2016-10-18 | 3.78 | 4.13 | 4.2 | 3.76 | +9.26% | 732 | 787,900 | 3,190,544 |
| 2016-10-17 | 3.8 | 3.78 | 3.91 | 3.75 | -0.53% | 166 | 98,100 | 373,368 |
| 2016-10-14 | 3.85 | 3.8 | 3.89 | 3.8 | -0.26% | 70 | 28,600 | 109,129 |
| 2016-10-13 | 3.92 | 3.81 | 3.98 | 3.79 | -2.31% | 136 | 192,300 | 742,341 |
| 2016-10-12 | 3.93 | 3.9 | 3.93 | 3.86 | -0.76% | 48 | 24,400 | 94,964 |
| 2016-10-11 | 3.95 | 3.93 | 3.96 | 3.89 | -0.51% | 80 | 163,500 | 640,224 |
| 2016-10-10 | 3.95 | 3.95 | 3.97 | 3.88 | +1.02% | 52 | 38,600 | 151,080 |
| 2016-10-07 | 3.97 | 3.91 | 4.05 | 3.91 | -0.76% | 45 | 37,800 | 149,538 |
| 2016-10-06 | 3.86 | 3.94 | 4.05 | 3.81 | +2.07% | 156 | 131,700 | 516,127 |
| 2016-10-05 | 3.95 | 3.86 | 3.96 | 3.81 | -2.03% | 71 | 106,600 | 415,951 |
| 2016-10-04 | 4 | 3.94 | 4.01 | 3.72 | -1.50% | 166 | 292,000 | 1,129,840 |
| 2016-10-03 | 3.97 | 4 | 4 | 3.95 | +0.25% | 36 | 25,000 | 99,375 |
| 2016-09-30 | 4.01 | 3.99 | 4.01 | 3.95 | 0.00% | 30 | 46,200 | 183,552 |
| 2016-09-29 | 3.99 | 3.99 | 4.06 | 3.9 | +0.50% | 112 | 145,100 | 577,465 |
| 2016-09-28 | 4.01 | 3.97 | 4.01 | 3.84 | -0.25% | 112 | 62,500 | 247,314 |
| 2016-09-27 | 3.96 | 3.98 | 4.6 | 3.96 | +1.27% | 290 | 337,800 | 1,380,707 |
| 2016-09-26 | 3.9 | 3.93 | 4 | 3.87 | +0.77% | 103 | 242,500 | 953,798 |
| 2016-09-23 | 3.89 | 3.9 | 3.91 | 3.85 | +0.26% | 50 | 59,900 | 232,397 |
| 2016-09-22 | 3.9 | 3.89 | 3.92 | 3.79 | 0.00% | 125 | 182,800 | 709,564 |
| 2016-09-21 | 3.9 | 3.89 | 3.92 | 3.85 | -0.26% | 39 | 82,400 | 322,309 |
| 2016-09-20 | 3.89 | 3.9 | 3.91 | 3.81 | -0.51% | 38 | 13,600 | 52,725 |
| 2016-09-19 | 3.91 | 3.92 | 3.95 | 3.75 | 0.00% | 115 | 411,900 | 1,607,715 |
| 2016-09-16 | 3.91 | 3.92 | 3.92 | 3.77 | 0.00% | 197 | 428,900 | 1,641,756 |
| 2016-09-15 | 3.95 | 3.92 | 3.95 | 3.88 | -0.76% | 94 | 66,200 | 259,299 |
| 2016-09-14 | 4 | 3.95 | 4.01 | 3.95 | -0.75% | 47 | 55,100 | 218,189 |
| 2016-09-13 | 4.14 | 3.98 | 4.15 | 3.94 | -3.63% | 206 | 335,100 | 1,336,371 |
| 2016-09-12 | 4.06 | 4.13 | 4.19 | 4.01 | +0.49% | 207 | 157,600 | 641,754 |
| 2016-09-09 | 4.32 | 4.11 | 4.45 | 4.06 | -2.61% | 185 | 258,000 | 1,063,744 |
| 2016-09-08 | 4.25 | 4.22 | 4.35 | 4.14 | -0.71% | 189 | 274,000 | 1,165,343 |
| 2016-09-07 | 4.46 | 4.25 | 4.46 | 4.14 | +1.19% | 282 | 287,200 | 1,225,332 |
| 2016-09-06 | 4.3 | 4.2 | 4.39 | 4.13 | +1.45% | 428 | 682,300 | 2,883,186 |
| 2016-09-05 | 3.94 | 4.14 | 4.17 | 3.9 | +5.34% | 257 | 288,800 | 1,171,766 |
| 2016-09-02 | 3.99 | 3.93 | 4 | 3.91 | -1.50% | 64 | 71,700 | 282,371 |
| 2016-09-01 | 3.98 | 3.99 | 4.17 | 3.96 | -0.25% | 185 | 1,439,300 | 5,772,391 |
| 2016-08-31 | 3.9 | 4 | 4.1 | 3.87 | +2.56% | 234 | 1,194,600 | 4,753,877 |
| 2016-08-30 | 3.98 | 3.9 | 3.99 | 3.86 | -2.01% | 130 | 253,000 | 990,403 |
| 2016-08-29 | 4.02 | 3.98 | 4.02 | 3.86 | -1.49% | 148 | 90,600 | 356,065 |
| 2016-08-26 | 4.04 | 4.04 | 4.14 | 3.82 | +0.75% | 498 | 1,989,200 | 7,953,071 |
| 2016-08-25 | 4.07 | 4.01 | 4.18 | 4 | -1.72% | 214 | 407,100 | 1,665,796 |
| 2016-08-24 | 4.08 | 4.08 | 4.18 | 3.94 | -0.73% | 214 | 80,400 | 326,414 |
| 2016-08-23 | 3.98 | 4.11 | 4.17 | 3.98 | +3.27% | 302 | 349,800 | 1,435,598 |
| 2016-08-22 | 3.99 | 3.98 | 4.02 | 3.83 | -0.50% | 184 | 126,700 | 499,061 |
| 2016-08-19 | 4.16 | 4 | 4.17 | 3.95 | -4.76% | 195 | 380,300 | 1,538,499 |
| 2016-08-18 | 4.3 | 4.2 | 4.3 | 3.85 | -2.10% | 620 | 844,000 | 3,388,890 |
| 2016-08-17 | 4.3 | 4.29 | 4.42 | 4.07 | -1.38% | 605 | 300,000 | 1,273,674 |
| 2016-08-16 | 4.1 | 4.35 | 4.59 | 4 | +6.10% | 998 | 1,646,600 | 7,103,877 |
| 2016-08-15 | 3.87 | 4.1 | 4.14 | 3.69 | +5.13% | 1244 | 3,920,600 | 15,498,539 |
| 2016-08-12 | 4.03 | 3.9 | 4.27 | 3.67 | -3.70% | 2648 | 3,538,400 | 13,977,157 |
| 2016-08-11 | 3.23 | 4.05 | 4.38 | 3.19 | +26.56% | 4953 | 9,703,800 | 38,828,081 |
| 2016-08-10 | 3.27 | 3.2 | 3.35 | 3.17 | -0.93% | 424 | 1,401,000 | 4,529,592 |
| 2016-08-09 | 3.22 | 3.23 | 3.34 | 3.15 | 0.00% | 232 | 840,600 | 2,704,825 |
| 2016-08-08 | 3.25 | 3.23 | 3.26 | 3.15 | -0.92% | 131 | 300,800 | 957,671 |
| 2016-08-05 | 3.3 | 3.26 | 3.38 | 3.21 | -0.91% | 169 | 218,000 | 711,380 |
| 2016-08-04 | 3.19 | 3.29 | 3.29 | 3.19 | +3.13% | 121 | 134,300 | 435,632 |
| 2016-08-03 | 3.18 | 3.19 | 3.21 | 3.13 | +0.31% | 123 | 256,200 | 807,804 |
| 2016-08-02 | 3.25 | 3.18 | 3.26 | 3.16 | -2.15% | 114 | 246,100 | 785,004 |
| 2016-08-01 | 3.24 | 3.25 | 3.39 | 3.2 | +0.93% | 229 | 736,400 | 2,418,462 |
| 2016-07-29 | 3.27 | 3.22 | 3.27 | 3.15 | -1.23% | 213 | 337,600 | 1,076,970 |
| 2016-07-28 | 3.22 | 3.26 | 3.28 | 3.19 | +1.24% | 126 | 317,200 | 1,020,693 |
| 2016-07-27 | 3.23 | 3.22 | 3.23 | 3.15 | 0.00% | 93 | 133,000 | 423,318 |
| 2016-07-26 | 3.27 | 3.22 | 3.28 | 3.2 | -1.83% | 117 | 284,300 | 915,398 |
| 2016-07-25 | 3.27 | 3.28 | 3.28 | 3.2 | +0.61% | 109 | 134,400 | 434,113 |
| 2016-07-22 | 3.31 | 3.26 | 3.31 | 3.2 | -1.51% | 114 | 279,500 | 905,172 |
| 2016-07-21 | 3.31 | 3.31 | 3.35 | 3.25 | -0.30% | 97 | 137,600 | 451,327 |
| 2016-07-20 | 3.3 | 3.32 | 3.45 | 3.25 | +0.61% | 209 | 179,700 | 597,249 |
| 2016-07-19 | 3.34 | 3.3 | 3.34 | 3.3 | -0.90% | 49 | 48,800 | 161,944 |
| 2016-07-18 | 3.34 | 3.33 | 3.36 | 3.3 | -0.30% | 43 | 106,600 | 353,371 |
| 2016-07-15 | 3.36 | 3.34 | 3.38 | 3.29 | +0.30% | 63 | 242,900 | 802,180 |
| 2016-07-14 | 3.34 | 3.33 | 3.36 | 3.33 | -0.30% | 15 | 15,500 | 51,652 |
| 2016-07-13 | 3.33 | 3.34 | 3.36 | 3.3 | 0.00% | 44 | 41,700 | 138,410 |
| 2016-07-12 | 3.39 | 3.34 | 3.39 | 3.3 | -1.76% | 70 | 170,300 | 565,503 |
| 2016-07-11 | 3.39 | 3.4 | 3.41 | 3.38 | 0.00% | 23 | 15,900 | 53,831 |
| 2016-07-08 | 3.3 | 3.4 | 3.44 | 3.3 | +1.80% | 81 | 157,100 | 534,592 |
| 2016-07-07 | 3.33 | 3.34 | 3.37 | 3.33 | 0.00% | 53 | 136,900 | 459,063 |
| 2016-07-06 | 3.33 | 3.34 | 3.34 | 3.29 | 0.00% | 17 | 27,400 | 90,720 |
| 2016-07-05 | 3.33 | 3.34 | 3.42 | 3.3 | +1.52% | 37 | 22,300 | 74,780 |
| 2016-07-04 | 3.3 | 3.29 | 3.31 | 3.2 | -0.30% | 26 | 23,500 | 76,533 |
| 2016-07-01 | 3.24 | 3.3 | 3.4 | 3.24 | +3.12% | 92 | 45,400 | 150,641 |
| 2016-06-30 | 3.2 | 3.2 | 3.21 | 3.19 | 0.00% | 18 | 12,300 | 39,348 |
| 2016-06-29 | 3.22 | 3.2 | 3.23 | 3.15 | -0.31% | 62 | 124,000 | 394,625 |
| 2016-06-28 | 3.2 | 3.21 | 3.23 | 3.18 | +0.63% | 26 | 30,700 | 98,297 |
| 2016-06-27 | 3.26 | 3.19 | 3.32 | 3.19 | -1.85% | 52 | 163,600 | 528,560 |
| 2016-06-24 | 3.19 | 3.25 | 3.26 | 3.1 | +0.31% | 90 | 347,400 | 1,116,791 |
| 2016-06-23 | 3.22 | 3.24 | 3.24 | 3.1 | -0.92% | 107 | 170,400 | 541,875 |
| 2016-06-22 | 3.32 | 3.27 | 3.35 | 3.2 | -1.51% | 166 | 352,700 | 1,143,978 |
| 2016-06-21 | 3.32 | 3.32 | 3.36 | 3.28 | -0.30% | 20 | 37,700 | 125,826 |
| 2016-06-20 | 3.3 | 3.33 | 3.38 | 3.27 | +0.91% | 33 | 72,800 | 239,752 |
| 2016-06-17 | 3.3 | 3.3 | 3.42 | 3.27 | -0.60% | 60 | 126,500 | 416,751 |
| 2016-06-16 | 3.3 | 3.32 | 3.34 | 3.26 | +0.61% | 37 | 29,300 | 96,884 |
| 2016-06-15 | 3.33 | 3.3 | 3.34 | 3.26 | -0.90% | 60 | 79,100 | 260,245 |
| 2016-06-14 | 3.39 | 3.33 | 3.39 | 3.3 | -0.89% | 55 | 143,400 | 474,336 |
| 2016-06-10 | 3.45 | 3.36 | 3.45 | 3.35 | +0.30% | 23 | 27,400 | 92,195 |
| 2016-06-09 | 3.43 | 3.35 | 3.43 | 3.33 | -2.33% | 46 | 32,000 | 107,429 |
| 2016-06-08 | 3.43 | 3.43 | 3.47 | 3.38 | +0.29% | 35 | 43,700 | 149,707 |
| 2016-06-07 | 3.45 | 3.42 | 3.57 | 3.42 | -0.87% | 81 | 235,300 | 816,088 |
| 2016-06-06 | 3.41 | 3.45 | 3.57 | 3.41 | -1.99% | 117 | 276,500 | 963,582 |
| 2016-06-03 | 3.23 | 3.52 | 3.55 | 3.23 | +8.64% | 247 | 473,500 | 1,616,099 |
| 2016-06-02 | 3.21 | 3.24 | 3.26 | 3.2 | +0.62% | 65 | 148,500 | 480,066 |
| 2016-06-01 | 3.29 | 3.22 | 3.33 | 3.18 | -3.30% | 283 | 726,600 | 2,343,342 |
| 2016-05-31 | 3.31 | 3.33 | 3.47 | 3.3 | +0.60% | 238 | 674,600 | 2,261,066 |
| 2016-05-30 | 3.34 | 3.31 | 3.35 | 3.23 | -1.19% | 148 | 196,300 | 645,774 |
| 2016-05-27 | 3.35 | 3.35 | 3.41 | 3.3 | -0.30% | 108 | 154,200 | 513,778 |
| 2016-05-26 | 3.34 | 3.36 | 3.36 | 3.32 | +0.60% | 39 | 49,100 | 164,341 |
| 2016-05-25 | 3.38 | 3.34 | 3.38 | 3.3 | -1.18% | 107 | 278,500 | 923,336 |
| 2016-05-24 | 3.4 | 3.38 | 3.4 | 3.3 | -0.88% | 107 | 243,500 | 813,979 |
| 2016-05-23 | 3.37 | 3.41 | 3.43 | 3.36 | 0.00% | 50 | 50,900 | 173,557 |
| 2016-05-20 | 3.4 | 3.41 | 3.44 | 3.3 | -0.29% | 97 | 245,100 | 819,936 |
| 2016-05-19 | 3.42 | 3.42 | 3.42 | 3.42 | 0.00% | 11 | 10,600 | 36,252 |
| 2016-05-18 | 3.49 | 3.42 | 3.49 | 3.36 | -0.87% | 55 | 133,100 | 454,094 |
| 2016-05-17 | 3.44 | 3.45 | 3.47 | 3.38 | -0.58% | 30 | 46,300 | 157,837 |
| 2016-05-16 | 3.47 | 3.47 | 3.58 | 3.39 | +1.17% | 80 | 111,800 | 384,997 |
| 2016-05-13 | 3.43 | 3.43 | 3.46 | 3.3 | -1.15% | 190 | 411,500 | 1,382,654 |
| 2016-05-12 | 3.42 | 3.47 | 3.49 | 3.4 | +0.87% | 56 | 123,500 | 425,735 |
| 2016-05-11 | 3.48 | 3.44 | 3.48 | 3.33 | +0.58% | 118 | 105,900 | 357,750 |
| 2016-05-10 | 3.56 | 3.42 | 3.6 | 3.4 | -3.93% | 146 | 206,300 | 715,415 |
| 2016-05-06 | 3.48 | 3.56 | 3.56 | 3.48 | +1.71% | 75 | 88,600 | 313,775 |
| 2016-05-05 | 3.47 | 3.5 | 3.54 | 3.3 | +1.74% | 356 | 623,900 | 2,104,923 |
| 2016-05-04 | 3.55 | 3.44 | 3.55 | 3.35 | -2.55% | 261 | 335,900 | 1,143,397 |
| 2016-04-29 | 3.54 | 3.53 | 3.56 | 3.46 | 0.00% | 73 | 190,500 | 668,936 |
| 2016-04-28 | 3.57 | 3.53 | 3.6 | 3.47 | -1.40% | 194 | 198,400 | 698,756 |
| 2016-04-27 | 3.56 | 3.58 | 3.58 | 3.51 | +0.28% | 76 | 121,400 | 431,266 |
| 2016-04-26 | 3.67 | 3.57 | 3.7 | 3.5 | -2.19% | 362 | 1,297,300 | 4,587,350 |
| 2016-04-25 | 3.72 | 3.65 | 3.73 | 3.6 | -1.62% | 250 | 342,300 | 1,248,476 |
| 2016-04-22 | 3.84 | 3.71 | 3.85 | 3.68 | -1.85% | 200 | 394,500 | 1,478,760 |
| 2016-04-21 | 3.78 | 3.78 | 3.83 | 3.73 | -0.53% | 75 | 55,500 | 209,412 |
| 2016-04-20 | 3.78 | 3.8 | 3.84 | 3.77 | +0.53% | 41 | 55,200 | 209,768 |
| 2016-04-19 | 3.86 | 3.78 | 3.87 | 3.71 | -1.56% | 142 | 162,600 | 613,039 |
| 2016-04-18 | 3.74 | 3.84 | 3.89 | 3.73 | 0.00% | 162 | 121,100 | 462,991 |
| 2016-04-15 | 3.8 | 3.84 | 3.87 | 3.65 | +1.32% | 209 | 297,400 | 1,115,918 |
| 2016-04-14 | 3.69 | 3.79 | 3.81 | 3.66 | +0.53% | 66 | 97,600 | 366,412 |
| 2016-04-13 | 3.72 | 3.77 | 3.85 | 3.65 | +1.62% | 77 | 110,800 | 410,442 |
| 2016-04-12 | 3.75 | 3.71 | 3.81 | 3.65 | -1.07% | 133 | 136,100 | 507,628 |
| 2016-04-11 | 3.73 | 3.75 | 3.78 | 3.7 | +1.90% | 138 | 114,200 | 426,829 |
| 2016-04-08 | 3.69 | 3.68 | 3.72 | 3.51 | +0.27% | 423 | 707,900 | 2,547,706 |
| 2016-04-07 | 3.71 | 3.67 | 3.78 | 3.6 | -2.13% | 371 | 562,100 | 2,055,380 |
| 2016-04-06 | 3.75 | 3.75 | 3.8 | 3.7 | -0.79% | 152 | 395,500 | 1,471,692 |
| 2016-04-05 | 3.9 | 3.78 | 3.9 | 3.7 | -2.83% | 274 | 431,900 | 1,616,471 |
| 2016-04-04 | 3.9 | 3.89 | 3.9 | 3.81 | +0.26% | 93 | 100,500 | 387,261 |
| 2016-04-01 | 3.87 | 3.88 | 3.96 | 3.81 | -0.51% | 142 | 206,600 | 796,502 |
| 2016-03-31 | 3.89 | 3.9 | 3.93 | 3.86 | -0.26% | 37 | 29,500 | 114,894 |
| 2016-03-30 | 3.95 | 3.91 | 3.99 | 3.85 | +0.26% | 125 | 257,700 | 1,003,081 |
| 2016-03-29 | 3.9 | 3.9 | 3.94 | 3.9 | 0.00% | 30 | 34,600 | 135,543 |
| 2016-03-28 | 4.04 | 3.9 | 4.06 | 3.85 | -2.50% | 175 | 431,500 | 1,692,296 |
| 2016-03-25 | 3.94 | 4 | 4 | 3.9 | +1.78% | 105 | 222,200 | 883,704 |
| 2016-03-24 | 3.86 | 3.93 | 3.99 | 3.86 | +1.03% | 149 | 142,200 | 560,456 |
| 2016-03-23 | 3.85 | 3.89 | 3.95 | 3.8 | -0.26% | 318 | 610,900 | 2,340,442 |
| 2016-03-22 | 3.95 | 3.9 | 3.96 | 3.84 | -2.01% | 225 | 422,700 | 1,640,100 |
| 2016-03-21 | 3.98 | 3.98 | 3.98 | 3.92 | +0.25% | 35 | 42,600 | 168,720 |
| 2016-03-18 | 3.94 | 3.97 | 4 | 3.91 | +0.76% | 107 | 99,500 | 392,225 |
| 2016-03-17 | 4 | 3.94 | 4.04 | 3.88 | -1.25% | 152 | 441,700 | 1,730,478 |
| 2016-03-16 | 4 | 3.99 | 4 | 3.93 | 0.00% | 80 | 58,000 | 229,902 |
| 2016-03-15 | 4.01 | 3.99 | 4.2 | 3.95 | -0.25% | 235 | 633,900 | 2,561,830 |
| 2016-03-14 | 3.93 | 4 | 4 | 3.9 | +1.01% | 103 | 313,200 | 1,237,350 |
| 2016-03-11 | 3.95 | 3.96 | 3.97 | 3.9 | +0.25% | 119 | 316,500 | 1,242,097 |
| 2016-03-10 | 3.94 | 3.95 | 3.95 | 3.88 | +0.51% | 53 | 36,500 | 142,657 |
| 2016-03-09 | 3.94 | 3.93 | 4 | 3.93 | -0.51% | 54 | 98,400 | 390,884 |
| 2016-03-07 | 3.94 | 3.95 | 3.95 | 3.82 | +0.77% | 86 | 50,600 | 197,491 |
| 2016-03-04 | 3.92 | 3.92 | 3.93 | 3.84 | -0.76% | 77 | 86,100 | 334,575 |
| 2016-03-03 | 3.95 | 3.95 | 3.96 | 3.86 | -0.75% | 47 | 192,000 | 755,970 |
| 2016-03-02 | 3.92 | 3.98 | 3.98 | 3.92 | +1.02% | 27 | 16,800 | 66,340 |
| 2016-03-01 | 3.96 | 3.94 | 3.96 | 3.89 | 0.00% | 45 | 37,800 | 147,692 |
| 2016-02-29 | 3.9 | 3.94 | 3.95 | 3.87 | +0.51% | 55 | 21,700 | 84,707 |
| 2016-02-26 | 3.94 | 3.92 | 3.95 | 3.85 | -1.01% | 94 | 63,700 | 249,397 |
| 2016-02-25 | 3.98 | 3.96 | 4.18 | 3.9 | +0.76% | 205 | 277,200 | 1,109,873 |
| 2016-02-24 | 3.96 | 3.93 | 3.98 | 3.91 | -1.50% | 46 | 23,800 | 94,004 |
| 2016-02-22 | 4 | 3.99 | 4 | 3.94 | -0.50% | 36 | 23,800 | 94,967 |
| 2016-02-20 | 3.96 | 4.01 | 4.01 | 3.95 | +0.75% | 47 | 38,300 | 152,876 |
| 2016-02-19 | 3.99 | 3.98 | 3.99 | 3.86 | -0.50% | 43 | 10,100 | 39,721 |
| 2016-02-18 | 3.94 | 4 | 4 | 3.89 | +2.56% | 98 | 169,900 | 676,259 |
| 2016-02-17 | 3.93 | 3.9 | 3.97 | 3.88 | -2.26% | 71 | 53,600 | 209,220 |
| 2016-02-16 | 3.95 | 3.99 | 4 | 3.89 | -0.25% | 23 | 21,400 | 84,529 |
| 2016-02-15 | 3.99 | 4 | 4 | 3.94 | +0.25% | 26 | 21,200 | 84,692 |
| 2016-02-12 | 3.98 | 3.99 | 4.02 | 3.85 | +0.25% | 81 | 34,700 | 137,908 |
| 2016-02-11 | 3.97 | 3.98 | 3.98 | 3.92 | -0.25% | 51 | 13,000 | 51,204 |
| 2016-02-10 | 4 | 3.99 | 4.04 | 3.95 | -0.25% | 42 | 23,800 | 94,888 |
| 2016-02-09 | 4.03 | 4 | 4.03 | 3.92 | 0.00% | 88 | 51,000 | 202,991 |
| 2016-02-08 | 4.03 | 4 | 4.06 | 3.98 | -0.50% | 65 | 120,300 | 481,786 |
| 2016-02-05 | 4.05 | 4.02 | 4.09 | 3.98 | -0.50% | 90 | 86,000 | 345,190 |
| 2016-02-04 | 4.01 | 4.04 | 4.08 | 4 | -0.25% | 115 | 154,600 | 622,345 |
| 2016-02-03 | 4.03 | 4.05 | 4.06 | 4 | 0.00% | 41 | 30,800 | 123,720 |
| 2016-02-02 | 4.07 | 4.05 | 4.14 | 4 | 0.00% | 88 | 84,200 | 340,536 |
| 2016-02-01 | 4.07 | 4.05 | 4.44 | 3.99 | +1.00% | 351 | 494,000 | 2,040,957 |
| 2016-01-29 | 4.03 | 4.01 | 4.08 | 3.99 | -0.50% | 46 | 86,700 | 349,873 |
| 2016-01-28 | 4.07 | 4.03 | 4.07 | 3.99 | -0.74% | 111 | 79,300 | 317,571 |
| 2016-01-27 | 4.08 | 4.06 | 5.5 | 4 | +1.50% | 409 | 316,900 | 1,305,610 |
| 2016-01-26 | 4.05 | 4 | 4.17 | 3.92 | 0.00% | 144 | 266,900 | 1,090,461 |
| 2016-01-25 | 4.07 | 4 | 4.13 | 3.99 | -1.96% | 50 | 26,100 | 104,581 |
| 2016-01-22 | 4.02 | 4.08 | 4.1 | 4 | +0.25% | 43 | 17,300 | 69,520 |
| 2016-01-21 | 4.02 | 4.07 | 4.07 | 4 | +0.99% | 12 | 21,700 | 86,840 |
| 2016-01-20 | 4.1 | 4.03 | 4.1 | 4 | -0.74% | 16 | 33,800 | 138,174 |
| 2016-01-19 | 4.07 | 4.06 | 4.12 | 4.05 | -0.49% | 9 | 6,600 | 26,812 |
| 2016-01-18 | 4.04 | 4.08 | 4.13 | 3.97 | -0.49% | 75 | 42,100 | 170,754 |
| 2016-01-15 | 4.11 | 4.1 | 4.16 | 4.03 | 0.00% | 36 | 98,700 | 403,097 |
| 2016-01-14 | 4.1 | 4.1 | 4.16 | 4.1 | 0.00% | 40 | 43,600 | 178,907 |
| 2016-01-13 | 4.08 | 4.1 | 4.16 | 4.08 | +1.23% | 36 | 32,900 | 134,707 |
| 2016-01-12 | 4.01 | 4.05 | 4.06 | 4.01 | +0.75% | 21 | 13,400 | 54,020 |
| 2016-01-11 | 4.01 | 4.02 | 4.1 | 4.01 | -3.83% | 59 | 654,200 | 2,649,624 |
| 2016-01-06 | 4.06 | 4.18 | 4.18 | 4.05 | +4.24% | 76 | 61,200 | 251,458 |
| 2016-01-05 | 4 | 4.01 | 4.06 | 4 | +0.50% | 15 | 44,000 | 176,336 |
| 2016-01-04 | 4 | 3.99 | 4 | 3.94 | 0.00% | 28 | 10,600 | 42,070 |