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) |
|---|---|---|---|---|---|---|---|---|
| 2018-12-29 | 3.948 | 3.956 | 3.958 | 3.902 | +0.25% | 54 | 25,200 | 99,195 |
| 2018-12-28 | 3.936 | 3.946 | 3.946 | 3.888 | +1.44% | 63 | 85,200 | 333,100 |
| 2018-12-27 | 3.95 | 3.89 | 3.95 | 3.85 | -1.22% | 56 | 18,200 | 70,826 |
| 2018-12-26 | 3.956 | 3.938 | 3.956 | 3.9 | +0.56% | 38 | 48,300 | 188,566 |
| 2018-12-25 | 3.962 | 3.916 | 3.964 | 3.852 | +0.41% | 41 | 19,400 | 75,498 |
| 2018-12-24 | 3.922 | 3.9 | 3.976 | 3.9 | -1.27% | 38 | 49,100 | 192,083 |
| 2018-12-21 | 3.944 | 3.95 | 3.994 | 3.9 | -0.70% | 84 | 58,900 | 231,361 |
| 2018-12-20 | 3.948 | 3.978 | 3.992 | 3.91 | +0.25% | 36 | 13,400 | 53,112 |
| 2018-12-19 | 3.994 | 3.968 | 4.028 | 3.912 | -0.50% | 59 | 28,300 | 111,618 |
| 2018-12-18 | 4.036 | 3.988 | 4.042 | 3.988 | -0.55% | 27 | 40,300 | 162,003 |
| 2018-12-17 | 4.002 | 4.01 | 4.05 | 3.998 | -0.20% | 41 | 28,300 | 113,471 |
| 2018-12-14 | 4.008 | 4.018 | 4.05 | 4 | -0.50% | 40 | 41,700 | 167,086 |
| 2018-12-13 | 4.05 | 4.038 | 4.05 | 4.006 | +0.90% | 37 | 40,500 | 163,211 |
| 2018-12-12 | 4.226 | 4.002 | 4.226 | 3.95 | -4.21% | 513 | 379,200 | 1,522,555 |
| 2018-12-11 | 4.234 | 4.178 | 4.234 | 4.12 | -0.14% | 31 | 9,900 | 41,319 |
| 2018-12-10 | 4.186 | 4.184 | 4.284 | 4.116 | +0.19% | 125 | 27,900 | 117,881 |
| 2018-12-07 | 4.22 | 4.176 | 4.248 | 4.174 | -1.60% | 49 | 10,100 | 42,422 |
| 2018-12-06 | 4.24 | 4.244 | 4.246 | 4.164 | -0.84% | 35 | 15,200 | 64,051 |
| 2018-12-05 | 4.308 | 4.28 | 4.308 | 4.2 | +0.71% | 71 | 26,700 | 113,858 |
| 2018-12-04 | 4.308 | 4.25 | 4.308 | 4.188 | -0.84% | 24 | 8,000 | 33,781 |
| 2018-12-03 | 4.242 | 4.286 | 4.298 | 4.188 | +0.19% | 47 | 24,200 | 103,206 |
| 2018-11-30 | 4.236 | 4.278 | 4.3 | 4.234 | -0.33% | 32 | 29,100 | 124,445 |
| 2018-11-29 | 4.234 | 4.292 | 4.298 | 4.228 | +0.52% | 76 | 48,600 | 207,607 |
| 2018-11-28 | 4.32 | 4.27 | 4.328 | 4.202 | -0.42% | 111 | 110,200 | 467,794 |
| 2018-11-27 | 4.254 | 4.288 | 4.31 | 4.158 | +1.32% | 101 | 84,600 | 358,161 |
| 2018-11-26 | 4.306 | 4.232 | 4.424 | 4.204 | -1.90% | 63 | 21,400 | 91,148 |
| 2018-11-23 | 4.258 | 4.314 | 4.376 | 4.208 | +0.89% | 72 | 41,500 | 176,318 |
| 2018-11-22 | 4.386 | 4.276 | 4.446 | 4.226 | -1.06% | 142 | 102,300 | 441,963 |
| 2018-11-21 | 4.448 | 4.322 | 4.448 | 4.306 | -2.83% | 153 | 46,600 | 202,728 |
| 2018-11-20 | 4.468 | 4.448 | 4.496 | 4.356 | -0.04% | 131 | 29,300 | 130,172 |
| 2018-11-19 | 4.394 | 4.45 | 4.496 | 4.352 | +1.27% | 320 | 61,600 | 273,116 |
| 2018-11-16 | 4.43 | 4.394 | 4.43 | 4.31 | 0.00% | 71 | 22,700 | 98,867 |
| 2018-11-15 | 4.396 | 4.394 | 4.5 | 4.334 | 0.00% | 126 | 91,200 | 402,094 |
| 2018-11-14 | 4.444 | 4.394 | 4.476 | 3.8 | -1.26% | 99 | 71,300 | 303,701 |
| 2018-11-13 | 4.494 | 4.45 | 4.5 | 4.45 | -0.98% | 31 | 11,500 | 51,577 |
| 2018-11-12 | 4.5 | 4.494 | 4.5 | 4.418 | +1.03% | 27 | 11,100 | 49,423 |
| 2018-11-09 | 4.476 | 4.448 | 4.55 | 4.434 | -0.58% | 79 | 79,100 | 355,317 |
| 2018-11-08 | 4.434 | 4.474 | 4.482 | 4.4 | -0.45% | 46 | 19,000 | 84,369 |
| 2018-11-07 | 4.444 | 4.494 | 4.502 | 4.436 | -0.13% | 45 | 82,700 | 370,837 |
| 2018-11-06 | 4.394 | 4.5 | 4.5 | 4.35 | +2.27% | 37 | 38,300 | 171,974 |
| 2018-11-02 | 4.378 | 4.4 | 4.448 | 4.356 | +0.36% | 41 | 24,200 | 106,315 |
| 2018-11-01 | 4.476 | 4.384 | 4.478 | 4.33 | -2.14% | 69 | 48,300 | 210,290 |
| 2018-10-31 | 4.48 | 4.48 | 4.48 | 4.41 | +0.67% | 30 | 16,300 | 72,489 |
| 2018-10-30 | 4.37 | 4.45 | 4.47 | 4.29 | +0.23% | 56 | 28,900 | 126,542 |
| 2018-10-29 | 4.33 | 4.44 | 4.5 | 4.25 | +0.68% | 108 | 79,700 | 350,453 |
| 2018-10-26 | 4.42 | 4.41 | 4.54 | 4.24 | +0.46% | 228 | 188,100 | 818,281 |
| 2018-10-25 | 4.47 | 4.39 | 4.51 | 4.38 | -2.23% | 70 | 48,600 | 214,908 |
| 2018-10-24 | 4.52 | 4.49 | 4.6 | 4.48 | -0.66% | 58 | 20,100 | 91,147 |
| 2018-10-23 | 4.58 | 4.52 | 4.59 | 4.48 | -1.09% | 73 | 19,000 | 86,046 |
| 2018-10-22 | 4.61 | 4.57 | 4.66 | 4.52 | -1.30% | 78 | 45,000 | 204,548 |
| 2018-10-19 | 4.64 | 4.63 | 4.69 | 4.59 | +1.31% | 44 | 10,900 | 50,615 |
| 2018-10-18 | 4.53 | 4.57 | 4.67 | 4.51 | +1.56% | 163 | 67,400 | 309,220 |
| 2018-10-17 | 4.66 | 4.5 | 4.68 | 4.49 | -3.23% | 170 | 216,100 | 987,223 |
| 2018-10-16 | 4.68 | 4.65 | 4.86 | 4.63 | -1.06% | 225 | 59,500 | 278,624 |
| 2018-10-15 | 4.74 | 4.7 | 4.97 | 4.67 | -1.05% | 106 | 95,400 | 454,859 |
| 2018-10-12 | 4.52 | 4.75 | 4.83 | 4.52 | +3.04% | 137 | 35,000 | 164,157 |
| 2018-10-11 | 4.64 | 4.61 | 4.64 | 4.49 | -1.71% | 125 | 156,400 | 716,164 |
| 2018-10-10 | 4.65 | 4.69 | 4.69 | 4.59 | +0.43% | 51 | 54,100 | 251,210 |
| 2018-10-09 | 4.7 | 4.67 | 4.73 | 4.65 | -0.64% | 22 | 7,100 | 33,218 |
| 2018-10-08 | 4.63 | 4.7 | 4.74 | 4.55 | +1.73% | 154 | 147,600 | 681,381 |
| 2018-10-05 | 4.65 | 4.62 | 4.68 | 4.6 | -0.43% | 50 | 35,200 | 162,484 |
| 2018-10-04 | 4.69 | 4.64 | 4.69 | 4.53 | -1.28% | 126 | 84,100 | 390,651 |
| 2018-10-03 | 4.77 | 4.7 | 4.81 | 4.52 | -2.08% | 263 | 176,200 | 821,161 |
| 2018-10-02 | 4.89 | 4.8 | 4.9 | 4.74 | -1.23% | 128 | 71,100 | 340,340 |
| 2018-10-01 | 4.87 | 4.86 | 4.96 | 4.86 | -0.61% | 62 | 62,800 | 307,773 |
| 2018-09-28 | 4.8 | 4.89 | 4.93 | 4.77 | +1.88% | 138 | 148,900 | 723,781 |
| 2018-09-27 | 4.82 | 4.8 | 4.88 | 4.8 | -1.03% | 81 | 111,500 | 537,596 |
| 2018-09-26 | 4.93 | 4.85 | 4.93 | 4.74 | -1.02% | 133 | 113,200 | 544,874 |
| 2018-09-25 | 4.94 | 4.9 | 4.96 | 4.72 | +0.62% | 278 | 255,500 | 1,222,378 |
| 2018-09-24 | 4.9 | 4.87 | 5.04 | 4.87 | -0.61% | 183 | 123,600 | 608,711 |
| 2018-09-21 | 5.07 | 4.9 | 5.13 | 4.9 | -2.20% | 183 | 190,500 | 946,931 |
| 2018-09-20 | 4.74 | 5.01 | 5.2 | 4.74 | +6.37% | 638 | 620,100 | 3,037,644 |
| 2018-09-19 | 4.75 | 4.71 | 4.81 | 4.7 | -1.67% | 207 | 187,100 | 884,839 |
| 2018-09-18 | 4.92 | 4.79 | 4.92 | 4.64 | -1.03% | 218 | 133,500 | 633,350 |
| 2018-09-17 | 4.97 | 4.84 | 5 | 4.8 | -1.22% | 367 | 238,800 | 1,153,262 |
| 2018-09-14 | 5.04 | 4.9 | 5.16 | 4.9 | -1.41% | 319 | 135,800 | 679,072 |
| 2018-09-13 | 4.96 | 4.97 | 5.11 | 4.85 | +2.26% | 492 | 400,500 | 2,006,398 |
| 2018-09-12 | 4.54 | 4.86 | 4.98 | 4.54 | +2.32% | 742 | 585,800 | 2,830,474 |
| 2018-09-11 | 4.43 | 4.75 | 5.04 | 4.43 | +5.32% | 394 | 1,693,600 | 7,862,764 |
| 2018-09-10 | 4.58 | 4.51 | 4.6 | 4.4 | -2.38% | 311 | 209,100 | 938,526 |
| 2018-09-07 | 4.76 | 4.62 | 4.77 | 4.45 | -2.74% | 393 | 1,440,700 | 6,480,108 |
| 2018-09-06 | 4.57 | 4.75 | 4.94 | 4.55 | +3.49% | 780 | 1,328,300 | 6,398,729 |
| 2018-09-05 | 4.67 | 4.59 | 4.75 | 4.3 | -3.16% | 683 | 860,800 | 3,901,179 |
| 2018-09-04 | 4.25 | 4.74 | 4.76 | 4.2 | +11.53% | 800 | 1,552,800 | 7,037,017 |
| 2018-09-03 | 4.2 | 4.25 | 4.25 | 4.11 | +0.47% | 100 | 412,700 | 1,734,079 |
| 2018-08-31 | 4.22 | 4.23 | 4.23 | 4.09 | +0.71% | 111 | 108,300 | 451,090 |
| 2018-08-30 | 4.15 | 4.2 | 4.23 | 4.1 | +0.72% | 88 | 52,800 | 219,610 |
| 2018-08-29 | 4.18 | 4.17 | 4.23 | 4.04 | +2.21% | 213 | 127,700 | 529,522 |
| 2018-08-28 | 4.09 | 4.08 | 4.12 | 4 | -0.49% | 93 | 62,100 | 250,555 |
| 2018-08-27 | 4.02 | 4.1 | 4.1 | 3.99 | +1.99% | 99 | 487,400 | 1,953,688 |
| 2018-08-24 | 4.01 | 4.02 | 4.04 | 3.91 | -0.25% | 102 | 534,100 | 2,130,855 |
| 2018-08-23 | 3.98 | 4.03 | 4.04 | 3.9 | 0.00% | 211 | 1,756,300 | 6,882,808 |
| 2018-08-22 | 4.2 | 4.03 | 4.2 | 3.97 | 0.00% | 92 | 155,600 | 621,995 |
| 2018-08-21 | 3.97 | 4.03 | 4.04 | 3.97 | +1.51% | 42 | 181,900 | 727,832 |
| 2018-08-20 | 4.08 | 3.97 | 4.08 | 3.94 | -1.98% | 89 | 71,000 | 283,556 |
| 2018-08-17 | 4.02 | 4.05 | 4.1 | 3.9 | +1.25% | 180 | 404,400 | 1,627,026 |
| 2018-08-16 | 3.97 | 4 | 4.06 | 3.91 | -0.50% | 192 | 208,000 | 835,710 |
| 2018-08-15 | 4.09 | 4.02 | 4.11 | 3.94 | -2.19% | 132 | 74,300 | 299,094 |
| 2018-08-14 | 3.91 | 4.11 | 4.25 | 3.91 | +5.12% | 295 | 174,200 | 705,888 |
| 2018-08-13 | 3.86 | 3.91 | 3.93 | 3.81 | +0.26% | 49 | 273,900 | 1,066,569 |
| 2018-08-10 | 3.88 | 3.9 | 3.94 | 3.8 | -0.26% | 87 | 576,200 | 2,230,536 |
| 2018-08-09 | 3.93 | 3.91 | 3.94 | 3.74 | 0.00% | 166 | 197,600 | 769,231 |
| 2018-08-08 | 3.94 | 3.91 | 4.03 | 3.9 | -2.01% | 77 | 232,700 | 919,292 |
| 2018-08-07 | 3.93 | 3.99 | 3.99 | 3.87 | +0.76% | 95 | 95,100 | 377,584 |
| 2018-08-06 | 3.93 | 3.96 | 3.98 | 3.72 | 0.00% | 111 | 208,900 | 813,142 |
| 2018-08-03 | 3.88 | 3.96 | 3.97 | 3.85 | +1.54% | 34 | 274,000 | 1,070,407 |
| 2018-08-02 | 3.9 | 3.9 | 3.95 | 3.9 | -0.26% | 58 | 1,678,100 | 6,551,054 |
| 2018-08-01 | 3.95 | 3.91 | 3.98 | 3.89 | -0.76% | 86 | 83,100 | 326,693 |
| 2018-07-31 | 3.89 | 3.94 | 4.05 | 3.89 | +1.55% | 174 | 283,200 | 1,122,015 |
| 2018-07-30 | 3.83 | 3.88 | 3.99 | 3.83 | +1.31% | 164 | 377,700 | 1,466,904 |
| 2018-07-27 | 3.84 | 3.83 | 3.93 | 3.82 | -1.03% | 68 | 248,200 | 964,298 |
| 2018-07-26 | 3.77 | 3.87 | 3.91 | 3.75 | +1.31% | 205 | 102,800 | 396,471 |
| 2018-07-25 | 3.81 | 3.82 | 3.83 | 3.75 | 0.00% | 30 | 22,700 | 85,866 |
| 2018-07-24 | 3.84 | 3.82 | 3.84 | 3.78 | 0.00% | 17 | 12,100 | 46,050 |
| 2018-07-23 | 3.73 | 3.82 | 3.85 | 3.73 | +1.60% | 126 | 113,700 | 430,108 |
| 2018-07-20 | 3.74 | 3.76 | 3.76 | 3.72 | +1.35% | 17 | 76,600 | 287,111 |
| 2018-07-19 | 3.73 | 3.71 | 3.75 | 3.7 | -1.59% | 104 | 163,500 | 608,028 |
| 2018-07-18 | 3.78 | 3.77 | 3.78 | 3.74 | -0.26% | 19 | 17,100 | 64,282 |
| 2018-07-17 | 3.78 | 3.78 | 3.8 | 3.75 | +0.80% | 24 | 38,800 | 146,560 |
| 2018-07-16 | 3.75 | 3.75 | 3.79 | 3.74 | -1.06% | 14 | 9,200 | 34,626 |
| 2018-07-13 | 3.71 | 3.79 | 3.8 | 3.71 | +0.53% | 88 | 31,800 | 119,880 |
| 2018-07-12 | 3.69 | 3.77 | 3.77 | 3.69 | +1.07% | 25 | 26,800 | 100,662 |
| 2018-07-11 | 3.73 | 3.73 | 3.73 | 3.69 | 0.00% | 21 | 35,000 | 129,601 |
| 2018-07-10 | 3.7 | 3.73 | 3.74 | 3.7 | -0.27% | 27 | 26,500 | 98,367 |
| 2018-07-09 | 3.74 | 3.74 | 3.74 | 3.7 | +1.08% | 31 | 11,900 | 44,345 |
| 2018-07-06 | 3.74 | 3.7 | 3.74 | 3.67 | 0.00% | 64 | 90,000 | 331,584 |
| 2018-07-05 | 3.78 | 3.7 | 3.78 | 3.7 | -1.60% | 55 | 206,200 | 766,425 |
| 2018-07-04 | 3.71 | 3.76 | 3.76 | 3.68 | +1.62% | 30 | 59,000 | 220,585 |
| 2018-07-03 | 3.75 | 3.7 | 3.75 | 3.65 | -0.27% | 91 | 90,900 | 334,320 |
| 2018-07-02 | 3.72 | 3.71 | 3.78 | 3.71 | -1.07% | 45 | 40,700 | 151,805 |
| 2018-06-29 | 3.74 | 3.75 | 3.77 | 3.63 | +0.27% | 48 | 44,500 | 164,897 |
| 2018-06-28 | 3.73 | 3.74 | 3.74 | 3.7 | +0.27% | 42 | 9,200 | 34,315 |
| 2018-06-27 | 3.77 | 3.73 | 3.78 | 3.7 | -1.06% | 222 | 134,900 | 501,272 |
| 2018-06-26 | 3.77 | 3.77 | 3.84 | 3.73 | -1.05% | 89 | 55,800 | 210,274 |
| 2018-06-25 | 3.75 | 3.81 | 3.81 | 3.72 | +1.06% | 42 | 87,600 | 329,495 |
| 2018-06-22 | 3.76 | 3.77 | 3.8 | 3.73 | -0.53% | 46 | 61,900 | 232,978 |
| 2018-06-21 | 3.8 | 3.79 | 3.8 | 3.75 | -0.26% | 23 | 40,100 | 151,665 |
| 2018-06-20 | 3.79 | 3.8 | 3.8 | 3.73 | +0.53% | 36 | 21,200 | 79,934 |
| 2018-06-19 | 3.86 | 3.78 | 3.9 | 3.71 | -1.31% | 135 | 219,300 | 834,094 |
| 2018-06-18 | 3.82 | 3.83 | 3.86 | 3.79 | +0.52% | 50 | 71,700 | 272,590 |
| 2018-06-15 | 3.92 | 3.81 | 3.92 | 3.8 | -2.56% | 102 | 175,400 | 670,547 |
| 2018-06-14 | 3.85 | 3.91 | 3.92 | 3.82 | +0.51% | 138 | 118,300 | 458,345 |
| 2018-06-13 | 4.1 | 3.89 | 4.14 | 3.8 | -4.89% | 242 | 244,800 | 953,923 |
| 2018-06-11 | 4.23 | 4.09 | 4.29 | 4.09 | -3.08% | 81 | 32,600 | 136,363 |
| 2018-06-09 | 4.03 | 4.22 | 4.3 | 3.96 | +4.98% | 257 | 247,300 | 1,033,808 |
| 2018-06-08 | 3.99 | 4.02 | 4.09 | 3.99 | +1.77% | 151 | 304,000 | 1,218,876 |
| 2018-06-07 | 3.9 | 3.95 | 4 | 3.9 | +1.28% | 80 | 270,900 | 1,070,241 |
| 2018-06-06 | 3.78 | 3.9 | 3.95 | 3.78 | +0.78% | 108 | 186,500 | 724,286 |
| 2018-06-05 | 3.88 | 3.87 | 3.88 | 3.83 | 0.00% | 34 | 114,200 | 439,708 |
| 2018-06-04 | 3.86 | 3.87 | 3.88 | 3.83 | -0.51% | 89 | 268,600 | 1,034,096 |
| 2018-06-01 | 3.81 | 3.89 | 3.89 | 3.81 | +1.57% | 88 | 78,300 | 301,339 |
| 2018-05-31 | 3.89 | 3.83 | 3.92 | 3.79 | -1.54% | 85 | 78,800 | 301,520 |
| 2018-05-30 | 3.85 | 3.89 | 3.93 | 3.84 | 0.00% | 75 | 105,100 | 408,407 |
| 2018-05-29 | 3.86 | 3.89 | 3.91 | 3.84 | +1.30% | 88 | 134,400 | 519,037 |
| 2018-05-28 | 3.87 | 3.84 | 3.87 | 3.78 | -0.26% | 104 | 41,000 | 156,232 |
| 2018-05-25 | 3.83 | 3.85 | 3.87 | 3.77 | +1.05% | 136 | 173,200 | 663,182 |
| 2018-05-24 | 3.86 | 3.81 | 3.95 | 3.77 | -0.26% | 199 | 148,700 | 570,251 |
| 2018-05-23 | 3.8 | 3.82 | 3.92 | 3.77 | +0.53% | 206 | 249,400 | 957,526 |
| 2018-05-22 | 3.81 | 3.8 | 3.82 | 3.68 | 0.00% | 157 | 289,500 | 1,094,896 |
| 2018-05-21 | 3.84 | 3.8 | 3.87 | 3.78 | -0.52% | 57 | 42,000 | 160,491 |
| 2018-05-18 | 3.77 | 3.82 | 3.88 | 3.69 | +1.87% | 266 | 5,406,400 | 20,218,327 |
| 2018-05-17 | 3.72 | 3.75 | 3.77 | 3.7 | +0.81% | 197 | 3,964,200 | 14,864,954 |
| 2018-05-16 | 3.77 | 3.72 | 3.79 | 3.61 | -2.11% | 257 | 1,180,700 | 4,397,511 |
| 2018-05-15 | 3.68 | 3.8 | 3.87 | 3.68 | +1.88% | 1567 | 812,800 | 3,106,038 |
| 2018-05-14 | 3.68 | 3.73 | 3.8 | 3.66 | 0.00% | 1299 | 844,900 | 3,154,990 |
| 2018-05-11 | 3.54 | 3.73 | 3.87 | 3.54 | +5.67% | 459 | 670,600 | 2,476,385 |
| 2018-05-10 | 3.58 | 3.53 | 3.61 | 3.5 | -1.40% | 294 | 6,299,200 | 22,239,456 |
| 2018-05-08 | 3.63 | 3.58 | 3.65 | 3.49 | -1.38% | 351 | 1,099,300 | 3,891,552 |
| 2018-05-07 | 3.58 | 3.63 | 3.8 | 3.54 | +2.25% | 423 | 581,700 | 2,124,163 |
| 2018-05-04 | 3.61 | 3.55 | 3.61 | 3.54 | -1.39% | 58 | 57,300 | 204,273 |
| 2018-05-03 | 3.64 | 3.6 | 3.67 | 3.53 | -0.55% | 1093 | 230,300 | 820,890 |
| 2018-05-02 | 3.63 | 3.62 | 3.67 | 3.59 | -0.28% | 45 | 84,800 | 307,178 |
| 2018-04-30 | 3.63 | 3.63 | 3.64 | 3.56 | +0.55% | 64 | 64,600 | 232,776 |
| 2018-04-28 | 3.62 | 3.61 | 3.64 | 3.56 | +0.84% | 158 | 163,700 | 588,220 |
| 2018-04-27 | 3.6 | 3.58 | 3.62 | 3.48 | -0.28% | 537 | 684,700 | 2,428,001 |
| 2018-04-26 | 3.64 | 3.59 | 3.74 | 3.55 | -1.91% | 269 | 734,700 | 2,690,859 |
| 2018-04-25 | 3.66 | 3.66 | 3.68 | 3.63 | 0.00% | 57 | 29,400 | 107,741 |
| 2018-04-24 | 3.78 | 3.66 | 3.8 | 3.56 | -2.40% | 371 | 806,000 | 2,952,694 |
| 2018-04-23 | 3.74 | 3.75 | 3.8 | 3.72 | -1.06% | 48 | 375,500 | 1,408,082 |
| 2018-04-20 | 3.77 | 3.79 | 3.79 | 3.74 | +1.07% | 41 | 1,041,100 | 3,905,073 |
| 2018-04-19 | 3.76 | 3.75 | 3.76 | 3.72 | +1.08% | 39 | 2,131,600 | 7,993,612 |
| 2018-04-18 | 3.69 | 3.71 | 3.78 | 3.69 | -1.07% | 78 | 1,091,700 | 4,092,409 |
| 2018-04-17 | 3.69 | 3.75 | 3.75 | 3.67 | +1.63% | 59 | 348,500 | 1,304,135 |
| 2018-04-16 | 3.82 | 3.69 | 3.82 | 3.56 | -3.66% | 149 | 192,000 | 704,003 |
| 2018-04-13 | 3.8 | 3.83 | 3.88 | 3.74 | +2.41% | 118 | 146,900 | 563,095 |
| 2018-04-12 | 3.78 | 3.74 | 3.85 | 3.71 | +0.54% | 164 | 178,500 | 674,741 |
| 2018-04-11 | 3.87 | 3.72 | 3.87 | 3.7 | -3.38% | 112 | 154,600 | 579,463 |
| 2018-04-10 | 3.77 | 3.85 | 3.87 | 3.65 | +4.05% | 133 | 443,900 | 1,685,062 |
| 2018-04-09 | 3.99 | 3.7 | 3.99 | 3.57 | -6.80% | 522 | 682,300 | 2,552,631 |
| 2018-04-06 | 4.01 | 3.97 | 4.01 | 3.96 | 0.00% | 62 | 59,500 | 235,812 |
| 2018-04-05 | 4.02 | 3.97 | 4.02 | 3.96 | -0.75% | 59 | 223,400 | 889,246 |
| 2018-04-04 | 4 | 4 | 4.04 | 3.95 | +0.25% | 138 | 436,300 | 1,748,577 |
| 2018-04-03 | 3.97 | 3.99 | 4.01 | 3.95 | +0.25% | 64 | 135,900 | 541,952 |
| 2018-04-02 | 4 | 3.98 | 4.01 | 3.95 | +0.25% | 129 | 291,500 | 1,162,991 |
| 2018-03-30 | 4 | 3.97 | 4.05 | 3.96 | -1.24% | 125 | 203,800 | 815,358 |
| 2018-03-29 | 4.03 | 4.02 | 4.04 | 3.99 | 0.00% | 86 | 102,600 | 411,579 |
| 2018-03-28 | 4.2 | 4.02 | 4.35 | 3.95 | -3.60% | 860 | 2,496,300 | 10,040,265 |
| 2018-03-27 | 4.17 | 4.17 | 4.2 | 4.16 | 0.00% | 21 | 39,600 | 165,169 |
| 2018-03-26 | 4.2 | 4.17 | 4.24 | 4.14 | -0.48% | 77 | 196,500 | 821,769 |
| 2018-03-23 | 4.16 | 4.19 | 4.19 | 4.11 | +0.24% | 57 | 61,400 | 255,210 |
| 2018-03-22 | 4.19 | 4.18 | 4.23 | 4.13 | -0.48% | 80 | 108,500 | 451,829 |
| 2018-03-21 | 4.19 | 4.2 | 4.24 | 4.18 | +0.48% | 99 | 155,200 | 653,409 |
| 2018-03-20 | 4.2 | 4.18 | 4.2 | 4.15 | 0.00% | 30 | 32,900 | 137,207 |
| 2018-03-19 | 4.17 | 4.18 | 4.2 | 4.15 | +0.48% | 84 | 128,700 | 538,598 |
| 2018-03-16 | 4.25 | 4.16 | 4.26 | 4.1 | -2.12% | 254 | 755,400 | 3,125,450 |
| 2018-03-15 | 4.25 | 4.25 | 4.27 | 4.22 | 0.00% | 32 | 56,200 | 238,642 |
| 2018-03-14 | 4.34 | 4.25 | 4.34 | 4.23 | -1.62% | 55 | 63,300 | 269,279 |
| 2018-03-13 | 4.23 | 4.32 | 4.32 | 4.2 | +0.70% | 117 | 163,900 | 703,531 |
| 2018-03-12 | 4.37 | 4.29 | 4.37 | 4.2 | -0.92% | 99 | 115,900 | 492,590 |
| 2018-03-09 | 4.32 | 4.33 | 4.39 | 4.32 | -0.23% | 8 | 800 | 3,489 |
| 2018-03-07 | 4.3 | 4.34 | 4.4 | 4.25 | 0.00% | 88 | 89,300 | 387,410 |
| 2018-03-06 | 4.31 | 4.34 | 4.34 | 4.26 | +0.46% | 24 | 16,000 | 68,881 |
| 2018-03-05 | 4.23 | 4.32 | 4.32 | 4.16 | +1.41% | 133 | 259,700 | 1,098,981 |
| 2018-03-02 | 4.29 | 4.26 | 4.29 | 4.21 | -0.23% | 41 | 40,700 | 172,893 |
| 2018-03-01 | 4.29 | 4.27 | 4.3 | 4.19 | -0.23% | 200 | 297,200 | 1,253,249 |
| 2018-02-28 | 4.36 | 4.28 | 4.37 | 4.25 | -1.61% | 86 | 193,200 | 827,888 |
| 2018-02-27 | 4.39 | 4.35 | 4.39 | 4.3 | -0.23% | 77 | 66,000 | 285,243 |
| 2018-02-26 | 4.43 | 4.36 | 4.44 | 4.34 | -0.91% | 65 | 79,000 | 346,591 |
| 2018-02-22 | 4.4 | 4.4 | 4.42 | 4.37 | -0.45% | 32 | 93,300 | 410,502 |
| 2018-02-21 | 4.38 | 4.42 | 4.42 | 4.2 | 0.00% | 141 | 414,900 | 1,797,651 |
| 2018-02-20 | 4.38 | 4.42 | 4.44 | 4.31 | +0.45% | 79 | 96,700 | 424,525 |
| 2018-02-19 | 4.33 | 4.4 | 4.4 | 4.32 | +1.85% | 126 | 197,700 | 863,464 |
| 2018-02-16 | 4.42 | 4.32 | 4.45 | 4.28 | -3.14% | 244 | 580,300 | 2,519,575 |
| 2018-02-15 | 4.47 | 4.46 | 4.48 | 4.41 | +0.45% | 38 | 54,800 | 243,666 |
| 2018-02-14 | 4.4 | 4.44 | 4.46 | 4.38 | +1.37% | 66 | 141,900 | 626,363 |
| 2018-02-13 | 4.4 | 4.38 | 4.41 | 4.34 | -0.45% | 50 | 194,400 | 852,836 |
| 2018-02-12 | 4.37 | 4.4 | 4.42 | 4.33 | +0.92% | 86 | 201,000 | 879,869 |
| 2018-02-09 | 4.38 | 4.36 | 4.39 | 4.3 | -0.91% | 88 | 153,900 | 667,010 |
| 2018-02-08 | 4.43 | 4.4 | 4.45 | 4.34 | -0.90% | 56 | 37,400 | 163,861 |
| 2018-02-07 | 4.44 | 4.44 | 4.49 | 4.4 | +0.91% | 149 | 90,900 | 401,881 |
| 2018-02-06 | 4.56 | 4.4 | 4.56 | 4.3 | -3.30% | 406 | 399,100 | 1,749,233 |
| 2018-02-05 | 4.58 | 4.55 | 4.6 | 4.53 | -0.87% | 83 | 24,300 | 110,926 |
| 2018-02-02 | 4.61 | 4.59 | 4.68 | 4.58 | -0.22% | 153 | 42,000 | 194,404 |
| 2018-02-01 | 4.58 | 4.6 | 4.6 | 4.5 | +1.10% | 122 | 99,400 | 451,816 |
| 2018-01-31 | 4.52 | 4.55 | 4.63 | 4.52 | 0.00% | 111 | 58,300 | 266,208 |
| 2018-01-30 | 4.55 | 4.55 | 4.57 | 4.5 | -0.22% | 86 | 56,500 | 255,885 |
| 2018-01-29 | 4.55 | 4.56 | 4.6 | 4.43 | +0.88% | 444 | 508,400 | 2,280,490 |
| 2018-01-26 | 4.61 | 4.52 | 4.61 | 4.5 | -1.74% | 240 | 276,100 | 1,249,023 |
| 2018-01-25 | 4.77 | 4.6 | 4.77 | 4.55 | -1.92% | 478 | 400,400 | 1,847,436 |
| 2018-01-24 | 4.63 | 4.69 | 4.85 | 4.5 | +1.96% | 538 | 576,700 | 2,691,853 |
| 2018-01-23 | 4.68 | 4.6 | 4.72 | 4.59 | -1.50% | 153 | 177,800 | 823,532 |
| 2018-01-22 | 4.7 | 4.67 | 4.74 | 4.65 | -0.43% | 214 | 1,003,400 | 4,689,448 |
| 2018-01-19 | 4.64 | 4.69 | 4.69 | 4.59 | +0.86% | 237 | 817,400 | 3,783,522 |
| 2018-01-18 | 4.66 | 4.65 | 4.67 | 4.63 | -0.21% | 63 | 83,900 | 390,222 |
| 2018-01-17 | 4.67 | 4.66 | 4.7 | 4.65 | +0.65% | 61 | 513,200 | 2,404,542 |
| 2018-01-16 | 4.64 | 4.63 | 4.73 | 4.62 | +0.87% | 129 | 204,700 | 956,259 |
| 2018-01-15 | 4.82 | 4.59 | 4.86 | 4.55 | -4.97% | 640 | 918,400 | 4,351,638 |
| 2018-01-12 | 4.86 | 4.83 | 4.86 | 4.74 | -0.21% | 180 | 382,700 | 1,834,778 |
| 2018-01-11 | 4.83 | 4.84 | 4.88 | 4.7 | -0.82% | 150 | 237,900 | 1,144,025 |
| 2018-01-10 | 4.79 | 4.88 | 4.88 | 4.79 | +1.67% | 93 | 303,700 | 1,470,701 |
| 2018-01-09 | 4.73 | 4.8 | 4.84 | 4.71 | +0.63% | 125 | 363,700 | 1,743,168 |
| 2018-01-05 | 4.72 | 4.77 | 4.87 | 4.57 | +0.42% | 190 | 62,300 | 297,011 |
| 2018-01-04 | 4.81 | 4.75 | 4.81 | 4.7 | -1.45% | 115 | 112,600 | 536,358 |
| 2018-01-03 | 4.74 | 4.82 | 5.08 | 4.64 | 0.00% | 863 | 510,100 | 2,485,769 |