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) |
|---|---|---|---|---|---|---|---|---|
| 2017-12-29 | 4.55 | 4.7 | 4.7 | 4.44 | +3.52% | 782 | 582,300 | 2,656,570 |
| 2017-12-28 | 4.53 | 4.54 | 4.58 | 4.43 | -0.66% | 124 | 203,100 | 920,342 |
| 2017-12-27 | 4.6 | 4.57 | 4.6 | 4.5 | -0.65% | 185 | 316,400 | 1,432,957 |
| 2017-12-26 | 4.74 | 4.6 | 4.76 | 4.57 | -3.36% | 241 | 288,900 | 1,362,212 |
| 2017-12-25 | 4.55 | 4.76 | 4.8 | 4.55 | +4.62% | 387 | 208,700 | 975,332 |
| 2017-12-22 | 4.53 | 4.55 | 4.57 | 4.5 | +0.22% | 74 | 61,300 | 277,042 |
| 2017-12-21 | 4.54 | 4.54 | 4.55 | 4.5 | 0.00% | 24 | 15,700 | 70,757 |
| 2017-12-20 | 4.57 | 4.54 | 4.59 | 4.49 | -0.66% | 118 | 134,500 | 609,063 |
| 2017-12-19 | 4.6 | 4.57 | 4.63 | 4.5 | +0.22% | 170 | 184,200 | 835,767 |
| 2017-12-18 | 4.6 | 4.56 | 4.62 | 4.56 | -0.87% | 48 | 71,600 | 328,750 |
| 2017-12-15 | 4.55 | 4.6 | 4.6 | 4.55 | +0.22% | 28 | 11,700 | 53,445 |
| 2017-12-14 | 4.62 | 4.59 | 4.62 | 4.5 | -0.86% | 153 | 88,000 | 399,649 |
| 2017-12-13 | 4.61 | 4.63 | 4.66 | 4.58 | -0.22% | 42 | 12,300 | 56,742 |
| 2017-12-12 | 4.69 | 4.64 | 4.69 | 4.58 | -1.28% | 154 | 130,300 | 601,405 |
| 2017-12-11 | 4.84 | 4.7 | 4.85 | 4.59 | -2.08% | 677 | 447,200 | 2,083,726 |
| 2017-12-08 | 4.77 | 4.8 | 4.87 | 4.61 | -0.41% | 91 | 96,000 | 461,862 |
| 2017-12-07 | 4.76 | 4.82 | 4.83 | 4.73 | +0.63% | 41 | 57,500 | 276,163 |
| 2017-12-06 | 4.59 | 4.79 | 4.83 | 4.54 | +4.13% | 242 | 113,600 | 534,906 |
| 2017-12-05 | 4.66 | 4.6 | 4.66 | 4.5 | -1.08% | 157 | 174,300 | 790,394 |
| 2017-12-04 | 4.6 | 4.65 | 4.7 | 4.6 | +1.53% | 71 | 48,500 | 224,923 |
| 2017-12-01 | 4.63 | 4.58 | 4.63 | 4.5 | -1.51% | 98 | 84,900 | 385,764 |
| 2017-11-30 | 4.74 | 4.65 | 4.74 | 4.51 | -1.06% | 84 | 40,600 | 187,313 |
| 2017-11-29 | 4.7 | 4.7 | 4.7 | 4.67 | +0.43% | 16 | 33,900 | 158,702 |
| 2017-11-28 | 4.86 | 4.68 | 4.86 | 4.65 | -3.90% | 164 | 271,600 | 1,277,956 |
| 2017-11-27 | 4.84 | 4.87 | 4.92 | 4.84 | +1.46% | 91 | 84,900 | 414,423 |
| 2017-11-24 | 4.84 | 4.8 | 4.84 | 4.75 | -0.21% | 40 | 34,400 | 164,107 |
| 2017-11-23 | 4.83 | 4.81 | 4.85 | 4.75 | -1.84% | 83 | 92,600 | 443,880 |
| 2017-11-22 | 5 | 4.9 | 5 | 4.8 | -1.41% | 139 | 129,700 | 632,739 |
| 2017-11-21 | 4.97 | 4.97 | 5.02 | 4.94 | -0.60% | 92 | 87,600 | 434,448 |
| 2017-11-20 | 5.07 | 5 | 5.1 | 4.91 | -3.29% | 252 | 253,700 | 1,265,659 |
| 2017-11-17 | 5 | 5.17 | 5.17 | 4.88 | +3.61% | 400 | 210,800 | 1,049,134 |
| 2017-11-16 | 5.07 | 4.99 | 5.07 | 4.62 | -1.58% | 368 | 209,300 | 1,031,831 |
| 2017-11-15 | 5.15 | 5.07 | 5.16 | 4.99 | -1.74% | 369 | 98,500 | 497,663 |
| 2017-11-14 | 5.25 | 5.16 | 5.29 | 5.11 | -2.09% | 671 | 265,600 | 1,384,047 |
| 2017-11-13 | 5.32 | 5.27 | 5.42 | 5.09 | -0.94% | 70 | 22,800 | 120,528 |
| 2017-11-10 | 5.41 | 5.32 | 5.41 | 5.31 | -1.66% | 217 | 34,200 | 182,734 |
| 2017-11-09 | 5.44 | 5.41 | 5.44 | 5.38 | -0.55% | 16 | 7,100 | 38,385 |
| 2017-11-08 | 5.48 | 5.44 | 5.5 | 5.36 | -0.91% | 114 | 63,300 | 344,114 |
| 2017-11-07 | 5.34 | 5.49 | 5.61 | 5.34 | +3.78% | 471 | 309,000 | 1,692,068 |
| 2017-11-03 | 5.28 | 5.29 | 5.29 | 5.2 | +0.95% | 56 | 226,800 | 1,193,035 |
| 2017-11-02 | 5.22 | 5.24 | 5.25 | 5.13 | -0.95% | 25 | 18,900 | 97,914 |
| 2017-11-01 | 5.22 | 5.29 | 5.29 | 5.17 | -0.19% | 147 | 64,600 | 339,587 |
| 2017-10-31 | 5.28 | 5.3 | 5.32 | 5.26 | +1.73% | 37 | 55,000 | 291,346 |
| 2017-10-30 | 5.34 | 5.21 | 5.35 | 5.21 | -1.88% | 30 | 15,900 | 83,834 |
| 2017-10-27 | 5.28 | 5.31 | 5.33 | 5.01 | +0.38% | 78 | 42,100 | 220,650 |
| 2017-10-26 | 5.31 | 5.29 | 5.34 | 5.24 | 0.00% | 94 | 73,400 | 389,139 |
| 2017-10-25 | 5.37 | 5.29 | 5.37 | 5.25 | -1.49% | 49 | 57,500 | 304,959 |
| 2017-10-24 | 5.32 | 5.37 | 5.38 | 5.3 | +0.19% | 59 | 73,000 | 389,357 |
| 2017-10-23 | 5.3 | 5.36 | 5.38 | 5.27 | +0.19% | 124 | 147,300 | 781,537 |
| 2017-10-20 | 5.35 | 5.35 | 5.41 | 5.3 | 0.00% | 123 | 43,600 | 231,948 |
| 2017-10-19 | 5.46 | 5.35 | 5.46 | 5.26 | -0.56% | 247 | 42,800 | 228,818 |
| 2017-10-18 | 5.47 | 5.38 | 5.47 | 5.32 | -1.10% | 122 | 63,300 | 340,309 |
| 2017-10-17 | 5.54 | 5.44 | 5.63 | 5.4 | -2.51% | 384 | 82,100 | 449,770 |
| 2017-10-16 | 5.49 | 5.58 | 5.7 | 5.43 | +2.20% | 822 | 286,900 | 1,605,423 |
| 2017-10-13 | 5.45 | 5.46 | 5.52 | 5.34 | +0.18% | 142 | 22,100 | 119,586 |
| 2017-10-12 | 5.67 | 5.45 | 5.73 | 5.4 | -1.09% | 644 | 174,100 | 961,399 |
| 2017-10-11 | 5.57 | 5.51 | 5.88 | 5.51 | -0.72% | 1233 | 881,400 | 5,065,443 |
| 2017-10-10 | 5.69 | 5.55 | 5.74 | 5.31 | -2.97% | 1374 | 1,030,100 | 5,726,832 |
| 2017-10-09 | 4.98 | 5.72 | 5.75 | 4.97 | +14.63% | 4143 | 2,408,600 | 13,187,921 |
| 2017-10-06 | 5.04 | 4.99 | 5.08 | 4.93 | -1.77% | 873 | 201,000 | 1,007,411 |
| 2017-10-05 | 4.87 | 5.08 | 5.08 | 4.8 | +3.67% | 728 | 258,300 | 1,289,109 |
| 2017-10-04 | 4.78 | 4.9 | 4.95 | 4.64 | +1.87% | 1391 | 650,900 | 3,129,253 |
| 2017-10-03 | 4.76 | 4.81 | 4.84 | 4.69 | +1.26% | 366 | 164,700 | 788,098 |
| 2017-10-02 | 4.68 | 4.75 | 4.8 | 4.65 | +1.06% | 215 | 231,300 | 1,101,397 |
| 2017-09-29 | 4.66 | 4.7 | 4.75 | 4.6 | -0.63% | 141 | 110,800 | 519,405 |
| 2017-09-28 | 4.5 | 4.73 | 4.8 | 4.45 | +8.49% | 2201 | 2,248,900 | 10,416,203 |
| 2017-09-27 | 4.37 | 4.36 | 4.45 | 4.33 | -0.46% | 276 | 308,100 | 1,351,082 |
| 2017-09-26 | 4.4 | 4.38 | 4.4 | 4.32 | -0.23% | 310 | 48,800 | 213,616 |
| 2017-09-25 | 4.27 | 4.39 | 4.39 | 4.26 | +1.62% | 272 | 107,100 | 463,604 |
| 2017-09-22 | 4.22 | 4.32 | 4.34 | 4.18 | +2.13% | 268 | 363,000 | 1,555,313 |
| 2017-09-21 | 4.23 | 4.23 | 4.27 | 4.15 | -0.70% | 237 | 55,200 | 231,777 |
| 2017-09-20 | 4.23 | 4.26 | 4.32 | 4.2 | +0.71% | 558 | 141,600 | 603,507 |
| 2017-09-19 | 4.24 | 4.23 | 4.3 | 4.11 | +0.24% | 408 | 173,200 | 734,489 |
| 2017-09-18 | 4.17 | 4.22 | 4.28 | 4.13 | +1.44% | 228 | 360,800 | 1,526,934 |
| 2017-09-15 | 4.49 | 4.16 | 4.49 | 3.9 | -5.67% | 2037 | 3,215,300 | 13,311,326 |
| 2017-09-14 | 4.45 | 4.41 | 4.49 | 4.41 | -0.90% | 50 | 32,400 | 144,456 |
| 2017-09-13 | 4.41 | 4.45 | 4.5 | 4.4 | +0.91% | 322 | 199,300 | 891,095 |
| 2017-09-12 | 4.32 | 4.41 | 4.44 | 4.29 | +2.32% | 117 | 65,000 | 284,146 |
| 2017-09-11 | 4.35 | 4.31 | 4.43 | 4.25 | -1.37% | 143 | 133,200 | 577,584 |
| 2017-09-08 | 4.46 | 4.37 | 4.46 | 4.05 | -2.02% | 770 | 650,900 | 2,763,099 |
| 2017-09-07 | 4.44 | 4.46 | 4.46 | 4.39 | +0.68% | 29 | 18,100 | 80,391 |
| 2017-09-06 | 4.45 | 4.43 | 4.55 | 4.32 | -0.23% | 354 | 204,800 | 908,218 |
| 2017-09-05 | 4.46 | 4.44 | 4.52 | 4.41 | -1.33% | 35 | 30,400 | 135,506 |
| 2017-09-04 | 4.53 | 4.5 | 4.53 | 4.43 | -0.22% | 206 | 55,100 | 246,143 |
| 2017-09-01 | 4.47 | 4.51 | 4.58 | 4.47 | -0.88% | 194 | 75,500 | 342,958 |
| 2017-08-31 | 4.28 | 4.55 | 4.56 | 4.28 | +5.57% | 589 | 652,700 | 2,925,972 |
| 2017-08-30 | 4.27 | 4.31 | 4.35 | 4.24 | +1.41% | 152 | 153,800 | 661,360 |
| 2017-08-29 | 4.33 | 4.25 | 4.34 | 4.18 | -1.62% | 227 | 79,000 | 334,080 |
| 2017-08-28 | 4.27 | 4.32 | 4.34 | 4.2 | +1.65% | 146 | 104,400 | 448,024 |
| 2017-08-25 | 4.23 | 4.25 | 4.27 | 4.12 | +0.47% | 236 | 263,800 | 1,105,171 |
| 2017-08-24 | 4.3 | 4.23 | 4.3 | 4.18 | -0.94% | 279 | 223,800 | 945,236 |
| 2017-08-23 | 4.53 | 4.27 | 4.53 | 4.18 | -4.69% | 854 | 1,541,700 | 6,712,965 |
| 2017-08-22 | 4.58 | 4.48 | 4.82 | 4.47 | -1.54% | 842 | 3,492,200 | 16,200,150 |
| 2017-08-21 | 4.62 | 4.55 | 4.62 | 4.53 | -1.09% | 57 | 61,400 | 280,385 |
| 2017-08-18 | 4.61 | 4.6 | 4.61 | 4.56 | -0.22% | 17 | 21,800 | 100,154 |
| 2017-08-17 | 4.61 | 4.61 | 4.62 | 4.54 | -0.22% | 30 | 15,200 | 69,871 |
| 2017-08-16 | 4.63 | 4.62 | 4.63 | 4.52 | +0.22% | 77 | 92,400 | 419,623 |
| 2017-08-15 | 4.6 | 4.61 | 4.62 | 4.56 | +0.44% | 62 | 116,600 | 536,912 |
| 2017-08-14 | 4.75 | 4.59 | 4.9 | 4.53 | -2.75% | 279 | 193,900 | 893,905 |
| 2017-08-11 | 4.78 | 4.72 | 4.78 | 4.66 | -0.63% | 48 | 41,100 | 194,257 |
| 2017-08-10 | 4.94 | 4.75 | 5.02 | 4.75 | -1.86% | 207 | 105,900 | 512,868 |
| 2017-08-09 | 4.78 | 4.84 | 4.98 | 4.72 | +2.33% | 322 | 271,000 | 1,324,258 |
| 2017-08-08 | 4.68 | 4.73 | 4.8 | 4.66 | +1.50% | 325 | 244,400 | 1,155,999 |
| 2017-08-07 | 4.59 | 4.66 | 4.68 | 4.55 | +2.19% | 95 | 95,400 | 442,221 |
| 2017-08-04 | 4.59 | 4.56 | 4.6 | 4.53 | -0.87% | 34 | 68,300 | 311,311 |
| 2017-08-03 | 4.55 | 4.6 | 4.6 | 4.52 | -0.22% | 22 | 19,200 | 87,485 |
| 2017-08-02 | 4.55 | 4.61 | 4.62 | 4.55 | +0.88% | 24 | 18,900 | 86,988 |
| 2017-08-01 | 4.52 | 4.57 | 4.65 | 4.52 | +0.66% | 52 | 142,900 | 658,061 |
| 2017-07-31 | 4.56 | 4.54 | 4.57 | 4.48 | +0.22% | 71 | 64,500 | 291,054 |
| 2017-07-28 | 4.58 | 4.53 | 4.58 | 4.53 | -0.66% | 59 | 29,600 | 134,390 |
| 2017-07-27 | 4.61 | 4.56 | 4.66 | 4.52 | -1.08% | 114 | 157,600 | 723,432 |
| 2017-07-26 | 4.64 | 4.61 | 4.71 | 4.55 | +0.22% | 203 | 122,800 | 571,363 |
| 2017-07-25 | 4.64 | 4.6 | 4.64 | 4.53 | +0.66% | 46 | 25,400 | 116,719 |
| 2017-07-24 | 4.53 | 4.57 | 4.58 | 4.53 | +0.44% | 37 | 14,900 | 67,991 |
| 2017-07-21 | 4.56 | 4.55 | 4.62 | 4.51 | 0.00% | 80 | 166,200 | 757,802 |
| 2017-07-20 | 4.55 | 4.55 | 4.57 | 4.53 | -0.44% | 12 | 14,100 | 64,297 |
| 2017-07-19 | 4.52 | 4.57 | 4.57 | 4.52 | +0.44% | 21 | 41,200 | 186,682 |
| 2017-07-18 | 4.64 | 4.55 | 4.64 | 4.42 | -1.73% | 177 | 317,800 | 1,438,035 |
| 2017-07-17 | 4.55 | 4.63 | 4.65 | 4.51 | +2.43% | 106 | 93,300 | 427,313 |
| 2017-07-14 | 4.62 | 4.52 | 4.7 | 4.5 | -1.74% | 388 | 518,200 | 2,355,863 |
| 2017-07-13 | 4.55 | 4.6 | 4.62 | 4.53 | +1.10% | 60 | 84,500 | 387,362 |
| 2017-07-12 | 4.59 | 4.55 | 4.6 | 4.51 | -0.87% | 129 | 166,400 | 755,297 |
| 2017-07-11 | 4.6 | 4.59 | 4.6 | 4.5 | -0.22% | 145 | 193,000 | 877,431 |
| 2017-07-10 | 4.64 | 4.6 | 4.64 | 4.5 | -0.65% | 137 | 110,100 | 502,026 |
| 2017-07-07 | 4.62 | 4.63 | 4.67 | 4.53 | -1.49% | 93 | 76,900 | 354,370 |
| 2017-07-06 | 4.72 | 4.7 | 4.72 | 4.62 | +0.64% | 27 | 13,500 | 63,248 |
| 2017-07-05 | 4.62 | 4.67 | 4.7 | 4.56 | +1.52% | 124 | 115,700 | 534,274 |
| 2017-07-04 | 4.6 | 4.6 | 4.65 | 4.51 | 0.00% | 152 | 132,300 | 607,944 |
| 2017-07-03 | 4.54 | 4.6 | 4.6 | 4.52 | +0.22% | 49 | 50,600 | 229,849 |
| 2017-06-30 | 4.6 | 4.59 | 4.6 | 4.51 | +0.44% | 41 | 55,000 | 250,386 |
| 2017-06-29 | 4.57 | 4.57 | 4.58 | 4.51 | -0.44% | 58 | 37,400 | 169,883 |
| 2017-06-28 | 4.6 | 4.59 | 4.6 | 4.55 | +0.22% | 32 | 37,000 | 168,681 |
| 2017-06-27 | 4.6 | 4.58 | 4.64 | 4.54 | -0.43% | 93 | 56,200 | 257,819 |
| 2017-06-26 | 4.67 | 4.6 | 4.67 | 4.53 | -1.50% | 153 | 404,500 | 1,849,823 |
| 2017-06-23 | 4.73 | 4.67 | 4.78 | 4.59 | -1.48% | 121 | 130,800 | 605,462 |
| 2017-06-22 | 4.62 | 4.74 | 4.9 | 4.6 | +2.60% | 432 | 360,000 | 1,700,357 |
| 2017-06-21 | 4.61 | 4.62 | 4.62 | 4.5 | +0.43% | 49 | 132,200 | 598,119 |
| 2017-06-20 | 4.69 | 4.6 | 4.69 | 4.5 | -2.34% | 65 | 72,600 | 330,605 |
| 2017-06-19 | 4.78 | 4.71 | 4.9 | 4.45 | -2.89% | 159 | 223,000 | 1,041,648 |
| 2017-06-16 | 4.82 | 4.85 | 4.85 | 4.76 | +1.25% | 80 | 66,900 | 322,193 |
| 2017-06-15 | 4.76 | 4.79 | 4.79 | 4.62 | +1.27% | 62 | 36,300 | 170,394 |
| 2017-06-14 | 4.78 | 4.73 | 4.83 | 4.72 | -1.87% | 50 | 35,300 | 168,163 |
| 2017-06-13 | 4.76 | 4.82 | 4.82 | 4.69 | +0.42% | 26 | 25,600 | 122,513 |
| 2017-06-09 | 4.76 | 4.8 | 4.85 | 4.68 | +2.13% | 93 | 90,900 | 433,971 |
| 2017-06-08 | 4.83 | 4.7 | 4.86 | 4.7 | -1.67% | 79 | 69,600 | 329,792 |
| 2017-06-07 | 4.58 | 4.78 | 4.81 | 4.57 | +3.46% | 306 | 119,400 | 565,961 |
| 2017-06-06 | 4.59 | 4.62 | 4.63 | 4.53 | -0.22% | 38 | 39,400 | 181,231 |
| 2017-06-05 | 4.68 | 4.63 | 4.68 | 4.5 | -0.64% | 143 | 121,500 | 555,478 |
| 2017-06-02 | 4.6 | 4.66 | 4.68 | 4.58 | +0.87% | 58 | 46,500 | 215,826 |
| 2017-06-01 | 4.68 | 4.62 | 4.69 | 4.56 | -0.86% | 125 | 28,600 | 131,419 |
| 2017-05-31 | 4.85 | 4.66 | 4.85 | 4.59 | -4.70% | 241 | 196,300 | 918,138 |
| 2017-05-30 | 4.89 | 4.89 | 4.89 | 4.71 | 0.00% | 29 | 22,500 | 109,082 |
| 2017-05-29 | 4.93 | 4.89 | 4.94 | 4.86 | -0.41% | 37 | 19,000 | 93,093 |
| 2017-05-26 | 4.86 | 4.91 | 4.92 | 4.83 | 0.00% | 34 | 9,100 | 44,467 |
| 2017-05-25 | 4.95 | 4.91 | 5 | 4.78 | -0.61% | 111 | 46,900 | 231,049 |
| 2017-05-24 | 4.89 | 4.94 | 5.04 | 4.89 | +0.61% | 119 | 84,700 | 422,111 |
| 2017-05-23 | 4.88 | 4.91 | 4.98 | 4.81 | +0.61% | 159 | 85,200 | 416,507 |
| 2017-05-22 | 5 | 4.88 | 5.04 | 4.75 | -2.40% | 209 | 246,800 | 1,191,665 |
| 2017-05-19 | 5.03 | 5 | 5.08 | 4.95 | -0.40% | 62 | 46,900 | 234,031 |
| 2017-05-18 | 5.04 | 5.02 | 5.08 | 4.97 | -0.59% | 98 | 149,900 | 750,994 |
| 2017-05-17 | 5.13 | 5.05 | 5.15 | 5.03 | -1.94% | 60 | 71,400 | 362,982 |
| 2017-05-16 | 5.14 | 5.15 | 5.4 | 5.04 | +2.39% | 416 | 251,900 | 1,316,916 |
| 2017-05-15 | 5 | 5.03 | 5.24 | 5 | +0.60% | 334 | 395,500 | 2,018,118 |
| 2017-05-12 | 5.16 | 5 | 5.16 | 4.91 | -1.96% | 220 | 131,400 | 657,041 |
| 2017-05-11 | 5.08 | 5.1 | 5.2 | 5.08 | +0.20% | 116 | 111,400 | 575,127 |
| 2017-05-10 | 5.07 | 5.09 | 5.17 | 5.01 | +0.39% | 57 | 84,900 | 433,588 |
| 2017-05-05 | 5.07 | 5.07 | 5.08 | 4.97 | +0.80% | 21 | 8,400 | 42,175 |
| 2017-05-04 | 5.04 | 5.03 | 5.09 | 4.91 | -1.18% | 135 | 59,000 | 295,690 |
| 2017-05-03 | 5.22 | 5.09 | 5.29 | 4.9 | -1.55% | 452 | 272,100 | 1,374,374 |
| 2017-05-02 | 5.33 | 5.17 | 5.79 | 5.14 | -2.64% | 993 | 1,591,500 | 8,598,933 |
| 2017-04-28 | 4.78 | 5.31 | 5.4 | 4.78 | +11.09% | 548 | 1,047,900 | 5,468,410 |
| 2017-04-27 | 4.84 | 4.78 | 4.87 | 4.73 | +0.21% | 31 | 31,200 | 149,224 |
| 2017-04-26 | 4.85 | 4.77 | 4.97 | 4.77 | -2.25% | 60 | 62,300 | 301,295 |
| 2017-04-25 | 4.87 | 4.88 | 4.95 | 4.7 | +0.62% | 121 | 144,300 | 694,730 |
| 2017-04-24 | 4.69 | 4.85 | 4.99 | 4.69 | +2.32% | 109 | 142,900 | 693,563 |
| 2017-04-21 | 4.84 | 4.74 | 5.04 | 4.59 | -1.86% | 264 | 473,600 | 2,251,053 |
| 2017-04-20 | 4.83 | 4.83 | 4.84 | 4.77 | -0.21% | 22 | 9,200 | 44,285 |
| 2017-04-19 | 4.72 | 4.84 | 4.89 | 4.62 | +2.54% | 109 | 107,200 | 513,362 |
| 2017-04-18 | 4.8 | 4.72 | 4.89 | 4.65 | -1.26% | 64 | 76,600 | 363,493 |
| 2017-04-17 | 4.77 | 4.78 | 4.82 | 4.71 | +1.06% | 42 | 34,900 | 166,970 |
| 2017-04-14 | 4.93 | 4.73 | 4.95 | 4.73 | -2.27% | 66 | 86,400 | 415,454 |
| 2017-04-13 | 4.87 | 4.84 | 5.04 | 4.8 | +1.04% | 51 | 15,000 | 73,716 |
| 2017-04-12 | 4.89 | 4.79 | 4.89 | 4.72 | -1.24% | 41 | 42,600 | 203,640 |
| 2017-04-11 | 4.83 | 4.85 | 4.98 | 4.83 | +1.46% | 69 | 69,300 | 338,572 |
| 2017-04-10 | 4.87 | 4.78 | 4.89 | 4.75 | -2.85% | 107 | 123,500 | 592,994 |
| 2017-04-07 | 5.24 | 4.92 | 5.29 | 4.85 | -3.53% | 133 | 350,300 | 1,747,027 |
| 2017-04-06 | 5.15 | 5.1 | 5.15 | 5.1 | -0.39% | 20 | 101,000 | 515,258 |
| 2017-04-05 | 5.13 | 5.12 | 5.38 | 5.11 | +0.79% | 184 | 171,700 | 898,401 |
| 2017-04-04 | 4.97 | 5.08 | 5.11 | 4.96 | +2.21% | 38 | 57,600 | 291,125 |
| 2017-04-03 | 5.18 | 4.97 | 5.24 | 4.96 | -2.17% | 64 | 71,900 | 361,068 |
| 2017-03-31 | 5.09 | 5.08 | 5.66 | 4.99 | -0.97% | 297 | 178,100 | 923,658 |
| 2017-03-30 | 5.14 | 5.13 | 5.23 | 5.05 | -0.19% | 55 | 40,400 | 206,871 |
| 2017-03-29 | 5.3 | 5.14 | 5.3 | 5.11 | -3.02% | 48 | 27,000 | 140,174 |
| 2017-03-28 | 5.13 | 5.3 | 5.3 | 5.11 | +3.92% | 35 | 97,700 | 512,237 |
| 2017-03-27 | 5.39 | 5.1 | 5.4 | 4.92 | -4.32% | 190 | 192,100 | 996,442 |
| 2017-03-24 | 5.33 | 5.33 | 5.49 | 5.33 | +0.19% | 59 | 95,000 | 510,765 |
| 2017-03-23 | 5.44 | 5.32 | 5.49 | 5.32 | -1.66% | 47 | 63,500 | 344,292 |
| 2017-03-22 | 5.28 | 5.41 | 5.6 | 5.06 | +4.84% | 249 | 454,200 | 2,421,811 |
| 2017-03-21 | 5.02 | 5.16 | 5.3 | 5.02 | +3.20% | 60 | 61,100 | 319,717 |
| 2017-03-20 | 5.05 | 5 | 5.06 | 5 | 0.00% | 14 | 11,500 | 57,842 |
| 2017-03-17 | 5.29 | 5 | 5.29 | 5 | -1.38% | 113 | 110,600 | 564,248 |
| 2017-03-16 | 4.92 | 5.07 | 5.26 | 4.85 | +4.11% | 196 | 146,100 | 737,246 |
| 2017-03-15 | 4.85 | 4.87 | 4.91 | 4.68 | +0.21% | 30 | 25,100 | 120,933 |
| 2017-03-14 | 4.85 | 4.86 | 4.87 | 4.75 | +1.04% | 41 | 32,300 | 155,956 |
| 2017-03-13 | 4.72 | 4.81 | 4.95 | 4.65 | -1.43% | 83 | 51,500 | 246,611 |
| 2017-03-10 | 4.76 | 4.88 | 4.9 | 4.58 | -2.40% | 105 | 64,300 | 303,971 |
| 2017-03-09 | 4.96 | 5 | 5.15 | 4 | +0.60% | 468 | 794,700 | 3,658,691 |
| 2017-03-07 | 5.03 | 4.97 | 5.06 | 4.94 | -0.80% | 101 | 100,200 | 502,472 |
| 2017-03-06 | 5.04 | 5.01 | 5.04 | 4.96 | -0.40% | 72 | 40,300 | 201,140 |
| 2017-03-03 | 5.02 | 5.03 | 5.08 | 4.86 | -0.40% | 123 | 91,300 | 454,478 |
| 2017-03-02 | 5.03 | 5.05 | 5.19 | 4.91 | -0.20% | 192 | 201,800 | 1,012,940 |
| 2017-03-01 | 5 | 5.06 | 5.07 | 4.9 | +1.20% | 82 | 88,400 | 441,274 |
| 2017-02-28 | 5.12 | 5 | 5.25 | 4.75 | -2.72% | 506 | 781,200 | 3,858,471 |
| 2017-02-27 | 5.31 | 5.14 | 5.34 | 5.14 | -2.65% | 146 | 229,900 | 1,201,887 |
| 2017-02-24 | 5.37 | 5.28 | 5.44 | 5.27 | -2.58% | 90 | 83,700 | 443,715 |
| 2017-02-22 | 5.55 | 5.42 | 5.62 | 5.36 | -1.45% | 125 | 117,500 | 639,566 |
| 2017-02-21 | 5.46 | 5.5 | 5.7 | 5.45 | 0.00% | 131 | 831,200 | 4,607,082 |
| 2017-02-20 | 5.55 | 5.5 | 5.55 | 5.45 | -0.90% | 168 | 411,000 | 2,268,113 |
| 2017-02-17 | 5.52 | 5.55 | 5.58 | 5.46 | +0.36% | 122 | 212,800 | 1,176,332 |
| 2017-02-16 | 5.74 | 5.53 | 5.77 | 5.49 | -3.49% | 350 | 367,200 | 2,057,201 |
| 2017-02-15 | 5.78 | 5.73 | 5.84 | 5.59 | -1.88% | 168 | 326,700 | 1,855,659 |
| 2017-02-14 | 5.81 | 5.84 | 6 | 5.64 | +0.17% | 111 | 204,600 | 1,201,556 |
| 2017-02-13 | 5.87 | 5.83 | 5.88 | 5.77 | +0.34% | 46 | 37,600 | 219,412 |
| 2017-02-10 | 5.78 | 5.81 | 6 | 5.53 | +1.22% | 269 | 480,900 | 2,810,205 |
| 2017-02-09 | 5.62 | 5.74 | 6 | 5.5 | +1.06% | 203 | 302,100 | 1,746,022 |
| 2017-02-08 | 5.5 | 5.68 | 6.38 | 5.49 | +2.71% | 650 | 1,338,300 | 7,897,305 |
| 2017-02-07 | 5.56 | 5.53 | 5.6 | 5.4 | -0.36% | 137 | 184,700 | 1,016,688 |
| 2017-02-06 | 5.93 | 5.55 | 5.94 | 5.1 | -5.93% | 669 | 3,700,500 | 19,461,825 |
| 2017-02-03 | 6.05 | 5.9 | 6.1 | 5.86 | -2.48% | 138 | 178,400 | 1,069,913 |
| 2017-02-02 | 5.85 | 6.05 | 6.2 | 5.65 | +4.31% | 272 | 452,100 | 2,695,217 |
| 2017-02-01 | 5.38 | 5.8 | 6.5 | 5.38 | +8.41% | 1000 | 1,104,600 | 6,576,465 |
| 2017-01-31 | 5.49 | 5.35 | 5.54 | 5.35 | -2.73% | 77 | 50,900 | 277,806 |
| 2017-01-30 | 5.47 | 5.5 | 5.88 | 5.39 | 0.00% | 408 | 434,400 | 2,423,493 |
| 2017-01-27 | 5.33 | 5.5 | 5.65 | 5.32 | +3.00% | 272 | 163,200 | 896,007 |
| 2017-01-26 | 5.3 | 5.34 | 5.38 | 5.23 | +1.52% | 108 | 122,900 | 654,403 |
| 2017-01-25 | 5.42 | 5.26 | 5.47 | 5.24 | -2.77% | 113 | 114,800 | 610,814 |
| 2017-01-24 | 5.36 | 5.41 | 5.72 | 5.14 | +1.69% | 450 | 384,800 | 2,083,547 |
| 2017-01-23 | 5.54 | 5.32 | 5.54 | 5 | -5.00% | 693 | 730,600 | 3,826,195 |
| 2017-01-20 | 5.52 | 5.6 | 6.25 | 5.37 | +1.63% | 1238 | 1,043,100 | 6,012,133 |
| 2017-01-19 | 5.72 | 5.51 | 5.79 | 5.21 | -3.67% | 1045 | 764,100 | 4,264,318 |
| 2017-01-18 | 4.67 | 5.72 | 6.52 | 4.6 | +22.75% | 1837 | 4,355,800 | 24,780,862 |
| 2017-01-17 | 4.27 | 4.66 | 5 | 4.27 | +8.37% | 979 | 2,166,100 | 10,210,877 |
| 2017-01-16 | 4.18 | 4.3 | 4.38 | 4.15 | +3.37% | 162 | 241,600 | 1,031,244 |
| 2017-01-13 | 4.2 | 4.16 | 4.21 | 4.1 | 0.00% | 74 | 150,800 | 623,522 |
| 2017-01-12 | 4.06 | 4.16 | 4.4 | 4.02 | +2.46% | 229 | 582,600 | 2,455,120 |
| 2017-01-11 | 4.08 | 4.06 | 4.11 | 4.02 | -0.25% | 80 | 133,000 | 541,098 |
| 2017-01-10 | 4.09 | 4.07 | 4.11 | 4.02 | -0.73% | 58 | 90,100 | 364,672 |
| 2017-01-09 | 4.11 | 4.1 | 4.14 | 3.98 | -0.24% | 125 | 152,100 | 619,432 |
| 2017-01-06 | 4.09 | 4.11 | 4.12 | 4 | +0.24% | 58 | 97,500 | 394,153 |
| 2017-01-05 | 4.08 | 4.1 | 4.13 | 4.03 | +0.74% | 88 | 150,900 | 616,845 |
| 2017-01-04 | 3.98 | 4.07 | 4.07 | 3.98 | +1.75% | 77 | 195,400 | 784,251 |
| 2017-01-03 | 3.98 | 4 | 4 | 3.93 | 0.00% | 79 | 61,800 | 245,815 |