Аптечная сеть 36,6
APTK
7.796 ₽ +1.04% ↑История котировок APTK
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2018-12-29 | 4.985 | 5.14 | 5.19 | 4.755 | +4.05% | 796 | 337,050 | 1,716,921 |
| 2018-12-28 | 4.785 | 4.94 | 5.01 | 4.76 | +1.86% | 860 | 559,800 | 2,743,462 |
| 2018-12-27 | 4.775 | 4.85 | 4.91 | 4.76 | +0.62% | 543 | 214,500 | 1,038,654 |
| 2018-12-26 | 4.87 | 4.82 | 4.87 | 4.5 | -1.03% | 701 | 365,260 | 1,749,336 |
| 2018-12-25 | 4.94 | 4.87 | 5.035 | 4.5 | -1.02% | 1648 | 1,138,590 | 5,464,012 |
| 2018-12-24 | 4.745 | 4.92 | 5.185 | 4.69 | +5.35% | 2458 | 1,594,440 | 7,909,155 |
| 2018-12-21 | 4.49 | 4.67 | 5.14 | 4.44 | +3.20% | 4839 | 3,176,370 | 15,325,761 |
| 2018-12-20 | 4.46 | 4.525 | 4.6 | 4.375 | +1.80% | 749 | 375,510 | 1,681,069 |
| 2018-12-19 | 4.22 | 4.445 | 4.7 | 4.22 | +5.08% | 2292 | 1,100,690 | 4,887,272 |
| 2018-12-18 | 4.26 | 4.23 | 4.435 | 4.005 | -0.94% | 1975 | 889,860 | 3,753,904 |
| 2018-12-17 | 4.46 | 4.27 | 4.965 | 4.235 | -4.04% | 3594 | 1,871,050 | 8,719,239 |
| 2018-12-14 | 3.995 | 4.45 | 5.295 | 3.82 | +12.37% | 6985 | 4,740,950 | 21,382,125 |
| 2018-12-13 | 4.145 | 3.96 | 4.15 | 3.94 | -4.12% | 1080 | 798,100 | 3,180,081 |
| 2018-12-12 | 4.185 | 4.13 | 4.35 | 4.105 | -1.31% | 486 | 236,880 | 986,268 |
| 2018-12-11 | 4.2 | 4.185 | 4.2 | 4.115 | 0.00% | 598 | 161,140 | 670,182 |
| 2018-12-10 | 4.3 | 4.185 | 4.32 | 4.075 | -2.90% | 1052 | 708,500 | 2,989,104 |
| 2018-12-07 | 4.41 | 4.31 | 4.41 | 4.305 | -0.92% | 566 | 144,470 | 628,117 |
| 2018-12-06 | 4.41 | 4.35 | 4.41 | 4.345 | -1.69% | 544 | 216,030 | 946,048 |
| 2018-12-05 | 4.43 | 4.425 | 4.495 | 4.405 | -0.23% | 475 | 112,180 | 498,113 |
| 2018-12-04 | 4.495 | 4.435 | 4.5 | 4.43 | -1.11% | 409 | 59,550 | 265,233 |
| 2018-12-03 | 4.49 | 4.485 | 4.55 | 4.46 | +0.22% | 599 | 109,960 | 494,571 |
| 2018-11-30 | 4.435 | 4.475 | 4.545 | 4.4 | +1.13% | 694 | 199,940 | 896,541 |
| 2018-11-29 | 4.405 | 4.425 | 4.43 | 4.385 | +0.68% | 371 | 107,480 | 473,425 |
| 2018-11-28 | 4.42 | 4.395 | 4.44 | 4.36 | -0.34% | 462 | 168,490 | 739,082 |
| 2018-11-27 | 4.435 | 4.41 | 4.455 | 4.39 | -0.56% | 488 | 364,490 | 1,605,005 |
| 2018-11-26 | 4.5 | 4.435 | 4.545 | 4.4 | -1.44% | 490 | 203,070 | 900,615 |
| 2018-11-23 | 4.54 | 4.5 | 4.58 | 4.45 | -0.88% | 449 | 177,480 | 796,946 |
| 2018-11-22 | 4.55 | 4.54 | 4.56 | 4.505 | -0.22% | 216 | 34,190 | 154,674 |
| 2018-11-21 | 4.46 | 4.55 | 4.59 | 4.46 | +1.11% | 279 | 123,480 | 562,072 |
| 2018-11-20 | 4.555 | 4.5 | 4.585 | 4.47 | -0.99% | 505 | 242,850 | 1,093,517 |
| 2018-11-19 | 4.58 | 4.545 | 4.67 | 4.5 | -0.44% | 357 | 245,110 | 1,117,998 |
| 2018-11-16 | 4.54 | 4.565 | 4.58 | 4.54 | +0.22% | 222 | 322,290 | 1,470,178 |
| 2018-11-15 | 4.555 | 4.555 | 4.595 | 4.545 | 0.00% | 227 | 76,900 | 350,184 |
| 2018-11-14 | 4.585 | 4.555 | 4.585 | 4.46 | -0.65% | 247 | 210,610 | 957,408 |
| 2018-11-13 | 4.6 | 4.585 | 4.64 | 4.565 | -0.11% | 224 | 109,620 | 502,099 |
| 2018-11-12 | 4.64 | 4.59 | 4.68 | 4.555 | -0.76% | 436 | 208,270 | 958,256 |
| 2018-11-09 | 4.655 | 4.625 | 4.725 | 4.605 | -0.64% | 276 | 76,530 | 354,919 |
| 2018-11-08 | 4.705 | 4.655 | 4.77 | 4.615 | -1.48% | 413 | 193,970 | 908,448 |
| 2018-11-07 | 4.58 | 4.725 | 4.935 | 4.555 | +2.61% | 781 | 616,370 | 2,930,186 |
| 2018-11-06 | 4.6 | 4.605 | 4.62 | 4.56 | -0.11% | 234 | 126,410 | 580,218 |
| 2018-11-02 | 4.605 | 4.61 | 4.65 | 4.56 | -0.65% | 273 | 65,050 | 299,752 |
| 2018-11-01 | 4.61 | 4.64 | 4.68 | 4.6 | +0.65% | 174 | 42,970 | 198,876 |
| 2018-10-31 | 4.54 | 4.61 | 4.67 | 4.54 | +1.77% | 529 | 329,020 | 1,510,742 |
| 2018-10-30 | 4.55 | 4.53 | 4.58 | 4.51 | -0.66% | 310 | 221,880 | 1,007,180 |
| 2018-10-29 | 4.58 | 4.56 | 4.59 | 4.37 | -0.22% | 586 | 298,110 | 1,354,110 |
| 2018-10-26 | 4.8 | 4.57 | 4.8 | 4.51 | -4.59% | 994 | 863,380 | 3,967,953 |
| 2018-10-25 | 4.82 | 4.79 | 4.82 | 4.72 | -1.03% | 326 | 297,730 | 1,419,015 |
| 2018-10-24 | 4.84 | 4.84 | 4.89 | 4.72 | 0.00% | 289 | 186,650 | 899,485 |
| 2018-10-23 | 5 | 4.84 | 5.15 | 4.7 | -3.01% | 1131 | 750,510 | 3,696,909 |
| 2018-10-22 | 5.01 | 4.99 | 5.1 | 4.98 | -0.20% | 236 | 96,800 | 486,670 |
| 2018-10-19 | 5 | 5 | 5.1 | 4.97 | 0.00% | 289 | 92,500 | 464,158 |
| 2018-10-18 | 4.99 | 5 | 5.06 | 4.97 | +0.40% | 161 | 109,210 | 547,227 |
| 2018-10-17 | 4.97 | 4.98 | 5.04 | 4.96 | 0.00% | 240 | 291,370 | 1,451,519 |
| 2018-10-16 | 5.03 | 4.98 | 5.05 | 4.9 | -0.80% | 319 | 231,460 | 1,151,087 |
| 2018-10-15 | 5.03 | 5.02 | 5.06 | 4.98 | 0.00% | 239 | 104,520 | 523,443 |
| 2018-10-12 | 4.99 | 5.02 | 5.04 | 4.96 | +0.60% | 207 | 106,550 | 533,090 |
| 2018-10-11 | 5.05 | 4.99 | 5.09 | 4.92 | -1.58% | 566 | 354,020 | 1,764,469 |
| 2018-10-10 | 5.06 | 5.07 | 5.13 | 5.06 | -0.59% | 190 | 107,190 | 545,076 |
| 2018-10-09 | 5.11 | 5.1 | 5.17 | 5.05 | -0.78% | 342 | 213,430 | 1,090,364 |
| 2018-10-08 | 5.18 | 5.14 | 5.28 | 5 | -0.96% | 711 | 337,040 | 1,719,817 |
| 2018-10-05 | 5.36 | 5.19 | 5.43 | 4.94 | -2.81% | 742 | 510,930 | 2,643,581 |
| 2018-10-04 | 5.4 | 5.34 | 5.57 | 5.25 | -1.84% | 953 | 697,470 | 3,791,696 |
| 2018-10-03 | 5.2 | 5.44 | 5.49 | 5.16 | +5.02% | 1727 | 1,233,330 | 6,594,436 |
| 2018-10-02 | 5.18 | 5.18 | 5.19 | 5.13 | +0.58% | 209 | 181,470 | 935,985 |
| 2018-10-01 | 5.15 | 5.15 | 5.23 | 5.13 | +0.19% | 260 | 141,460 | 731,055 |
| 2018-09-28 | 5.15 | 5.14 | 5.19 | 5.11 | -0.19% | 211 | 158,080 | 812,257 |
| 2018-09-27 | 5.21 | 5.15 | 5.25 | 5.11 | -1.53% | 623 | 602,350 | 3,105,659 |
| 2018-09-26 | 5.25 | 5.23 | 5.35 | 5.18 | -0.57% | 300 | 137,010 | 720,714 |
| 2018-09-25 | 5.24 | 5.26 | 5.5 | 5.21 | +0.77% | 990 | 683,450 | 3,663,500 |
| 2018-09-24 | 5.2 | 5.22 | 5.26 | 5.16 | +1.36% | 362 | 137,680 | 719,606 |
| 2018-09-21 | 5.16 | 5.15 | 5.21 | 5.14 | +0.19% | 173 | 44,480 | 230,015 |
| 2018-09-20 | 5.15 | 5.14 | 5.35 | 5.11 | +0.19% | 831 | 395,020 | 2,062,087 |
| 2018-09-19 | 5.12 | 5.13 | 5.19 | 5.11 | -0.19% | 363 | 115,830 | 595,556 |
| 2018-09-18 | 5.16 | 5.14 | 5.25 | 5.1 | -0.58% | 374 | 162,240 | 835,729 |
| 2018-09-17 | 5.1 | 5.17 | 5.29 | 5.09 | +1.37% | 428 | 125,640 | 649,871 |
| 2018-09-14 | 5.11 | 5.1 | 5.12 | 5.08 | 0.00% | 163 | 61,670 | 313,858 |
| 2018-09-13 | 5.09 | 5.1 | 5.2 | 5.08 | -1.73% | 372 | 247,900 | 1,267,536 |
| 2018-09-12 | 5.11 | 5.19 | 5.22 | 5.08 | +1.76% | 301 | 73,740 | 379,208 |
| 2018-09-11 | 5.1 | 5.1 | 5.23 | 5.07 | +0.39% | 352 | 206,140 | 1,058,134 |
| 2018-09-10 | 5.2 | 5.08 | 5.2 | 5.01 | -2.12% | 249 | 133,270 | 673,455 |
| 2018-09-07 | 5.1 | 5.19 | 5.2 | 5.08 | +2.77% | 356 | 218,540 | 1,123,752 |
| 2018-09-06 | 5.28 | 5.05 | 5.38 | 5.05 | -4.17% | 435 | 212,310 | 1,097,117 |
| 2018-09-05 | 5.29 | 5.27 | 5.34 | 5.25 | -0.19% | 228 | 97,470 | 515,956 |
| 2018-09-04 | 5.25 | 5.28 | 5.31 | 5.19 | +0.76% | 314 | 260,960 | 1,365,414 |
| 2018-09-03 | 5.32 | 5.24 | 5.58 | 5.16 | -2.78% | 754 | 533,420 | 2,833,962 |
| 2018-08-31 | 5.01 | 5.39 | 5.76 | 4.95 | +8.02% | 1877 | 1,363,220 | 7,315,263 |
| 2018-08-30 | 5.06 | 4.99 | 5.07 | 4.96 | -1.77% | 471 | 227,520 | 1,138,755 |
| 2018-08-29 | 5.14 | 5.08 | 5.18 | 5.02 | -0.78% | 513 | 408,510 | 2,069,543 |
| 2018-08-28 | 5.06 | 5.12 | 5.58 | 5.05 | +0.99% | 1855 | 1,085,450 | 5,738,051 |
| 2018-08-27 | 5.01 | 5.07 | 5.07 | 4.91 | +1.40% | 260 | 122,680 | 615,096 |
| 2018-08-24 | 5.04 | 5 | 5.04 | 4.95 | -0.40% | 208 | 115,030 | 573,951 |
| 2018-08-23 | 5.05 | 5.02 | 5.06 | 4.94 | -0.20% | 369 | 187,330 | 935,182 |
| 2018-08-22 | 5 | 5.03 | 5.06 | 5 | 0.00% | 142 | 58,310 | 293,676 |
| 2018-08-21 | 5.07 | 5.03 | 5.08 | 4.96 | -0.79% | 245 | 42,720 | 214,460 |
| 2018-08-20 | 5.07 | 5.07 | 5.1 | 5.01 | +0.20% | 200 | 47,700 | 240,937 |
| 2018-08-17 | 5.02 | 5.06 | 5.08 | 5 | 0.00% | 129 | 29,200 | 146,863 |
| 2018-08-16 | 4.96 | 5.06 | 5.09 | 4.96 | +0.60% | 402 | 116,910 | 588,447 |
| 2018-08-15 | 5.11 | 5.03 | 5.17 | 4.99 | -1.95% | 213 | 99,190 | 499,331 |
| 2018-08-14 | 5.13 | 5.13 | 5.18 | 5.05 | -0.39% | 172 | 56,630 | 289,453 |
| 2018-08-13 | 5.1 | 5.15 | 5.2 | 4.97 | +1.18% | 325 | 138,800 | 708,913 |
| 2018-08-10 | 4.99 | 5.09 | 5.19 | 4.99 | +1.80% | 404 | 131,500 | 669,208 |
| 2018-08-09 | 5.03 | 5 | 5.08 | 4.9 | -0.79% | 456 | 290,600 | 1,449,639 |
| 2018-08-08 | 5.22 | 5.04 | 5.22 | 5.01 | -3.45% | 469 | 216,900 | 1,100,762 |
| 2018-08-07 | 5.19 | 5.22 | 5.26 | 5.14 | +0.77% | 358 | 134,640 | 701,457 |
| 2018-08-06 | 5.1 | 5.18 | 5.24 | 5.06 | +1.57% | 416 | 144,970 | 750,181 |
| 2018-08-03 | 5.15 | 5.1 | 5.15 | 5.02 | -0.78% | 197 | 65,810 | 333,282 |
| 2018-08-02 | 5.14 | 5.14 | 5.22 | 5.02 | +1.98% | 488 | 221,250 | 1,138,063 |
| 2018-08-01 | 5.11 | 5.04 | 5.25 | 5 | -2.14% | 593 | 395,280 | 2,023,871 |
| 2018-07-31 | 5.07 | 5.15 | 5.27 | 5.06 | +1.78% | 1065 | 524,080 | 2,700,082 |
| 2018-07-30 | 4.93 | 5.06 | 5.15 | 4.89 | +2.64% | 777 | 316,530 | 1,592,535 |
| 2018-07-27 | 5.01 | 4.93 | 5.06 | 4.85 | -1.99% | 783 | 343,190 | 1,693,587 |
| 2018-07-26 | 5.13 | 5.03 | 5.19 | 4.95 | -1.76% | 776 | 620,890 | 3,128,929 |
| 2018-07-25 | 5.26 | 5.12 | 5.37 | 5.03 | -2.48% | 926 | 729,160 | 3,775,252 |
| 2018-07-24 | 5.48 | 5.25 | 5.53 | 5.24 | -4.02% | 379 | 276,880 | 1,487,071 |
| 2018-07-23 | 5.5 | 5.47 | 5.52 | 5.4 | -0.73% | 343 | 154,040 | 841,661 |
| 2018-07-20 | 5.66 | 5.51 | 5.66 | 5.41 | -1.96% | 539 | 381,250 | 2,101,770 |
| 2018-07-19 | 5.65 | 5.62 | 5.74 | 5.59 | -0.53% | 246 | 147,140 | 829,973 |
| 2018-07-18 | 5.7 | 5.65 | 5.75 | 5.6 | -0.53% | 201 | 73,920 | 417,800 |
| 2018-07-17 | 5.73 | 5.68 | 5.79 | 5.6 | -0.70% | 310 | 113,160 | 643,242 |
| 2018-07-16 | 5.74 | 5.72 | 5.76 | 5.67 | +0.18% | 167 | 70,320 | 402,598 |
| 2018-07-13 | 5.7 | 5.71 | 5.79 | 5.65 | 0.00% | 274 | 150,280 | 858,443 |
| 2018-07-12 | 5.73 | 5.71 | 5.78 | 5.65 | -0.35% | 312 | 291,880 | 1,673,077 |
| 2018-07-11 | 5.72 | 5.73 | 5.84 | 5.65 | +0.53% | 266 | 143,080 | 818,825 |
| 2018-07-10 | 5.8 | 5.7 | 5.88 | 5.67 | -2.06% | 520 | 307,100 | 1,768,759 |
| 2018-07-09 | 5.6 | 5.82 | 5.91 | 5.52 | +3.74% | 857 | 438,030 | 2,512,504 |
| 2018-07-06 | 5.59 | 5.61 | 5.66 | 5.42 | +0.18% | 682 | 359,650 | 1,985,676 |
| 2018-07-05 | 5.78 | 5.6 | 5.81 | 5.52 | -3.45% | 1142 | 1,102,080 | 6,178,320 |
| 2018-07-04 | 5.82 | 5.8 | 5.87 | 5.78 | -0.34% | 219 | 230,830 | 1,340,960 |
| 2018-07-03 | 5.8 | 5.82 | 5.93 | 5.74 | 0.00% | 455 | 247,820 | 1,441,913 |
| 2018-07-02 | 5.93 | 5.82 | 5.93 | 5.77 | -1.52% | 514 | 340,030 | 1,984,649 |
| 2018-06-29 | 5.9 | 5.91 | 5.97 | 5.85 | -0.51% | 312 | 236,250 | 1,395,052 |
| 2018-06-28 | 6 | 5.94 | 6.06 | 5.81 | -0.83% | 727 | 411,520 | 2,437,976 |
| 2018-06-27 | 6.06 | 5.99 | 6.17 | 5.88 | -0.99% | 483 | 293,550 | 1,764,021 |
| 2018-06-26 | 6.02 | 6.05 | 6.19 | 5.99 | +0.50% | 394 | 194,240 | 1,177,854 |
| 2018-06-25 | 6 | 6.02 | 6.31 | 5.93 | +1.35% | 527 | 385,360 | 2,339,769 |
| 2018-06-22 | 6.03 | 5.94 | 6.58 | 5.94 | -1.49% | 1253 | 791,370 | 4,952,262 |
| 2018-06-21 | 6 | 6.03 | 6.15 | 5.84 | -0.99% | 340 | 171,980 | 1,030,375 |
| 2018-06-20 | 5.98 | 6.09 | 6.23 | 5.91 | +1.84% | 395 | 123,130 | 743,348 |
| 2018-06-19 | 6.28 | 5.98 | 6.28 | 5.85 | -5.38% | 902 | 716,620 | 4,282,285 |
| 2018-06-18 | 6.54 | 6.32 | 6.58 | 6.24 | -4.24% | 604 | 319,140 | 2,035,725 |
| 2018-06-15 | 6.63 | 6.6 | 6.68 | 6.5 | -0.60% | 344 | 121,230 | 798,602 |
| 2018-06-14 | 6.6 | 6.64 | 6.64 | 6.52 | +0.91% | 193 | 75,250 | 494,460 |
| 2018-06-13 | 6.81 | 6.58 | 6.81 | 6.55 | -2.95% | 731 | 318,680 | 2,109,989 |
| 2018-06-11 | 6.82 | 6.78 | 6.88 | 6.75 | -0.15% | 83 | 28,420 | 193,020 |
| 2018-06-09 | 6.78 | 6.79 | 6.83 | 6.72 | +0.15% | 147 | 38,580 | 260,794 |
| 2018-06-08 | 6.91 | 6.78 | 6.96 | 6.75 | -2.02% | 599 | 275,890 | 1,888,470 |
| 2018-06-07 | 6.96 | 6.92 | 7.05 | 6.85 | -0.72% | 246 | 75,040 | 519,866 |
| 2018-06-06 | 6.94 | 6.97 | 7.05 | 6.85 | +0.72% | 360 | 193,020 | 1,338,678 |
| 2018-06-05 | 6.96 | 6.92 | 6.99 | 6.85 | -0.43% | 149 | 81,800 | 564,423 |
| 2018-06-04 | 6.98 | 6.95 | 6.98 | 6.91 | -0.29% | 78 | 12,220 | 84,786 |
| 2018-06-01 | 6.98 | 6.97 | 7.01 | 6.85 | -0.14% | 411 | 176,540 | 1,222,549 |
| 2018-05-31 | 6.99 | 6.98 | 7.05 | 6.95 | -0.43% | 107 | 72,600 | 507,244 |
| 2018-05-30 | 6.93 | 7.01 | 7.02 | 6.93 | +0.72% | 83 | 22,080 | 154,357 |
| 2018-05-29 | 6.99 | 6.96 | 7.02 | 6.92 | -0.14% | 133 | 41,500 | 288,955 |
| 2018-05-28 | 6.97 | 6.97 | 7.01 | 6.92 | -0.43% | 103 | 53,170 | 369,441 |
| 2018-05-25 | 7.13 | 7 | 7.13 | 6.88 | -1.82% | 459 | 205,390 | 1,438,974 |
| 2018-05-24 | 7.2 | 7.13 | 7.31 | 7.01 | -0.56% | 410 | 107,530 | 770,515 |
| 2018-05-23 | 7 | 7.17 | 7.75 | 6.96 | +2.43% | 1838 | 1,030,080 | 7,522,883 |
| 2018-05-22 | 6.94 | 7 | 7 | 6.8 | +0.72% | 372 | 178,120 | 1,226,738 |
| 2018-05-21 | 6.92 | 6.95 | 6.98 | 6.84 | +0.72% | 164 | 52,640 | 364,093 |
| 2018-05-18 | 6.91 | 6.9 | 7.04 | 6.84 | -0.58% | 233 | 124,070 | 855,092 |
| 2018-05-17 | 6.98 | 6.94 | 7.01 | 6.88 | -0.29% | 117 | 41,090 | 286,165 |
| 2018-05-16 | 6.97 | 6.96 | 7.01 | 6.86 | 0.00% | 191 | 77,320 | 535,418 |
| 2018-05-15 | 6.97 | 6.96 | 7.02 | 6.94 | -0.43% | 113 | 41,680 | 290,600 |
| 2018-05-14 | 7.01 | 6.99 | 7.04 | 6.95 | -0.57% | 126 | 88,990 | 621,927 |
| 2018-05-11 | 7 | 7.03 | 7.05 | 6.99 | -0.14% | 66 | 26,360 | 185,015 |
| 2018-05-10 | 7.06 | 7.04 | 7.06 | 6.98 | +0.14% | 47 | 21,330 | 149,232 |
| 2018-05-08 | 7.06 | 7.03 | 7.06 | 7 | -1.13% | 123 | 39,830 | 279,580 |
| 2018-05-07 | 7.1 | 7.11 | 7.13 | 7.04 | +0.57% | 102 | 11,490 | 81,559 |
| 2018-05-04 | 7.06 | 7.07 | 7.08 | 7 | +0.28% | 45 | 10,410 | 73,519 |
| 2018-05-03 | 7.09 | 7.05 | 7.12 | 7 | -0.42% | 173 | 102,000 | 716,828 |
| 2018-05-02 | 7.16 | 7.08 | 7.16 | 6.96 | -0.70% | 198 | 58,120 | 408,440 |
| 2018-04-30 | 6.99 | 7.13 | 7.15 | 6.99 | +2.00% | 109 | 44,480 | 316,134 |
| 2018-04-28 | 7.06 | 6.99 | 7.06 | 6.99 | -0.85% | 144 | 84,300 | 590,731 |
| 2018-04-27 | 7.2 | 7.05 | 7.2 | 7.01 | -1.95% | 336 | 139,110 | 980,560 |
| 2018-04-26 | 7.26 | 7.19 | 7.26 | 7.14 | -0.55% | 135 | 30,780 | 221,025 |
| 2018-04-25 | 7.27 | 7.23 | 7.28 | 7.16 | -0.41% | 127 | 84,390 | 608,774 |
| 2018-04-24 | 7.2 | 7.26 | 7.55 | 7.15 | +0.69% | 501 | 287,950 | 2,116,360 |
| 2018-04-23 | 7.09 | 7.21 | 7.23 | 7.09 | +2.12% | 226 | 260,540 | 1,867,351 |
| 2018-04-20 | 7.07 | 7.06 | 7.08 | 7.02 | -0.70% | 119 | 62,200 | 438,376 |
| 2018-04-19 | 7.25 | 7.11 | 7.27 | 7.05 | -0.97% | 149 | 50,500 | 359,557 |
| 2018-04-18 | 6.85 | 7.18 | 7.28 | 6.75 | +3.91% | 483 | 229,020 | 1,632,604 |
| 2018-04-17 | 6.87 | 6.91 | 6.99 | 6.84 | +0.88% | 184 | 47,760 | 329,918 |
| 2018-04-16 | 6.84 | 6.85 | 6.98 | 6.73 | -2.14% | 206 | 61,840 | 424,148 |
| 2018-04-13 | 6.77 | 7 | 7 | 6.71 | +2.79% | 504 | 230,390 | 1,576,637 |
| 2018-04-12 | 6.79 | 6.81 | 6.89 | 6.72 | +0.44% | 307 | 75,130 | 511,077 |
| 2018-04-11 | 6.93 | 6.78 | 6.98 | 6.7 | -2.16% | 409 | 152,330 | 1,027,709 |
| 2018-04-10 | 6.88 | 6.93 | 6.93 | 6.64 | +1.17% | 485 | 137,260 | 932,728 |
| 2018-04-09 | 7.27 | 6.85 | 7.35 | 6.43 | -6.55% | 979 | 412,640 | 2,779,948 |
| 2018-04-06 | 7.32 | 7.33 | 7.4 | 7.25 | -0.27% | 250 | 70,490 | 517,059 |
| 2018-04-05 | 7.33 | 7.35 | 7.38 | 7.24 | +0.41% | 169 | 60,580 | 443,086 |
| 2018-04-04 | 7.21 | 7.32 | 7.34 | 7.19 | +1.10% | 156 | 53,780 | 389,957 |
| 2018-04-03 | 7.51 | 7.24 | 7.54 | 7.07 | -3.85% | 880 | 393,360 | 2,846,319 |
| 2018-04-02 | 7.5 | 7.53 | 7.66 | 7.43 | +0.67% | 323 | 145,140 | 1,095,222 |
| 2018-03-30 | 7.51 | 7.48 | 7.51 | 7.46 | 0.00% | 109 | 52,380 | 391,349 |
| 2018-03-29 | 7.54 | 7.48 | 7.54 | 7.4 | +0.13% | 210 | 106,160 | 793,204 |
| 2018-03-28 | 7.76 | 7.47 | 7.77 | 7.08 | -3.86% | 540 | 232,020 | 1,737,781 |
| 2018-03-27 | 7.76 | 7.77 | 7.84 | 7.72 | +0.26% | 120 | 27,030 | 210,012 |
| 2018-03-26 | 7.87 | 7.75 | 7.95 | 7.64 | -1.27% | 276 | 98,010 | 766,028 |
| 2018-03-23 | 7.87 | 7.85 | 7.87 | 7.72 | -0.51% | 187 | 61,890 | 483,457 |
| 2018-03-22 | 7.95 | 7.89 | 7.98 | 7.87 | -0.50% | 222 | 88,220 | 697,105 |
| 2018-03-21 | 7.98 | 7.93 | 8.02 | 7.91 | -0.50% | 217 | 68,590 | 543,705 |
| 2018-03-20 | 7.94 | 7.97 | 7.99 | 7.9 | -0.25% | 104 | 18,540 | 147,404 |
| 2018-03-19 | 7.95 | 7.99 | 8.03 | 7.91 | +0.38% | 195 | 50,560 | 403,275 |
| 2018-03-16 | 7.96 | 7.96 | 8.02 | 7.9 | -0.75% | 237 | 136,260 | 1,081,433 |
| 2018-03-15 | 8.06 | 8.02 | 8.06 | 7.93 | -0.62% | 184 | 68,880 | 549,975 |
| 2018-03-14 | 8.05 | 8.07 | 8.08 | 7.99 | +0.62% | 170 | 71,340 | 573,698 |
| 2018-03-13 | 8.06 | 8.02 | 8.11 | 7.96 | -0.62% | 278 | 63,450 | 507,482 |
| 2018-03-12 | 8.11 | 8.07 | 8.12 | 8.04 | -0.37% | 141 | 72,510 | 585,738 |
| 2018-03-09 | 8.02 | 8.1 | 8.12 | 8.02 | +0.37% | 97 | 37,380 | 303,008 |
| 2018-03-07 | 8.06 | 8.07 | 8.1 | 7.92 | -0.12% | 308 | 65,840 | 528,105 |
| 2018-03-06 | 8.07 | 8.08 | 8.12 | 8.05 | -0.25% | 197 | 35,890 | 290,011 |
| 2018-03-05 | 8.11 | 8.1 | 8.14 | 8.05 | +0.12% | 160 | 26,090 | 210,886 |
| 2018-03-02 | 8.18 | 8.09 | 8.34 | 8.05 | -1.22% | 583 | 293,350 | 2,395,149 |
| 2018-03-01 | 8.14 | 8.19 | 8.22 | 8.13 | +0.37% | 162 | 31,490 | 256,916 |
| 2018-02-28 | 8.28 | 8.16 | 8.33 | 8.13 | -1.09% | 211 | 95,120 | 776,889 |
| 2018-02-27 | 8.31 | 8.25 | 8.37 | 8.23 | -0.36% | 140 | 24,370 | 201,723 |
| 2018-02-26 | 8.23 | 8.28 | 8.36 | 8.18 | +0.73% | 231 | 123,970 | 1,028,355 |
| 2018-02-22 | 8.2 | 8.22 | 8.26 | 8.17 | -0.36% | 137 | 37,820 | 310,106 |
| 2018-02-21 | 8.24 | 8.25 | 8.26 | 8.14 | +0.49% | 174 | 43,570 | 357,719 |
| 2018-02-20 | 8.2 | 8.21 | 8.23 | 8.12 | +0.49% | 152 | 58,170 | 475,489 |
| 2018-02-19 | 8.18 | 8.17 | 8.3 | 8.12 | -0.49% | 354 | 135,060 | 1,104,004 |
| 2018-02-16 | 8.26 | 8.21 | 8.33 | 8.19 | -0.24% | 242 | 88,800 | 730,776 |
| 2018-02-15 | 8.44 | 8.23 | 8.44 | 8.21 | -2.37% | 224 | 62,450 | 518,038 |
| 2018-02-14 | 8.21 | 8.43 | 8.45 | 8.2 | +3.06% | 457 | 206,080 | 1,718,896 |
| 2018-02-13 | 8.22 | 8.18 | 8.25 | 8.03 | -0.12% | 240 | 88,760 | 719,997 |
| 2018-02-12 | 8.08 | 8.19 | 8.26 | 8.08 | +0.12% | 111 | 27,740 | 226,859 |
| 2018-02-09 | 8.2 | 8.18 | 8.21 | 8.06 | -0.97% | 224 | 70,990 | 576,538 |
| 2018-02-08 | 8.27 | 8.26 | 8.34 | 8.19 | +0.24% | 212 | 51,190 | 421,955 |
| 2018-02-07 | 8.36 | 8.24 | 8.37 | 8.21 | -0.60% | 207 | 72,490 | 600,586 |
| 2018-02-06 | 8.33 | 8.29 | 8.37 | 8.16 | -1.07% | 604 | 111,150 | 918,185 |
| 2018-02-05 | 8.3 | 8.38 | 8.38 | 8.25 | +0.96% | 168 | 100,180 | 832,355 |
| 2018-02-02 | 8.34 | 8.3 | 8.41 | 8.3 | -0.72% | 306 | 251,190 | 2,096,478 |
| 2018-02-01 | 8.36 | 8.36 | 8.4 | 8.3 | +0.36% | 248 | 99,140 | 828,444 |
| 2018-01-31 | 8.42 | 8.33 | 8.44 | 8.18 | -1.30% | 423 | 166,220 | 1,382,255 |
| 2018-01-30 | 8.49 | 8.44 | 8.51 | 8.39 | -0.59% | 147 | 41,840 | 352,525 |
| 2018-01-29 | 8.43 | 8.49 | 8.56 | 8.37 | -0.24% | 320 | 196,640 | 1,665,244 |
| 2018-01-26 | 8.5 | 8.51 | 8.57 | 8.36 | -0.12% | 391 | 278,200 | 2,357,474 |
| 2018-01-25 | 8.56 | 8.52 | 8.56 | 8.48 | -0.23% | 161 | 61,840 | 526,282 |
| 2018-01-24 | 8.58 | 8.54 | 8.64 | 8.46 | -0.47% | 212 | 90,000 | 765,698 |
| 2018-01-23 | 8.63 | 8.58 | 8.79 | 8.56 | -0.23% | 395 | 209,240 | 1,809,639 |
| 2018-01-22 | 8.62 | 8.6 | 8.78 | 8.54 | +0.35% | 387 | 159,490 | 1,383,019 |
| 2018-01-19 | 8.48 | 8.57 | 8.76 | 8.43 | +0.59% | 646 | 184,120 | 1,582,223 |
| 2018-01-18 | 8.4 | 8.52 | 8.54 | 8.36 | +1.43% | 375 | 207,620 | 1,752,737 |
| 2018-01-17 | 8.52 | 8.4 | 8.53 | 8.25 | -1.18% | 428 | 185,500 | 1,556,056 |
| 2018-01-16 | 8.48 | 8.5 | 8.59 | 8.46 | -0.12% | 254 | 191,760 | 1,632,748 |
| 2018-01-15 | 8.48 | 8.51 | 8.55 | 8.44 | -0.12% | 158 | 56,020 | 475,239 |
| 2018-01-12 | 8.48 | 8.52 | 8.65 | 8.45 | +0.59% | 353 | 104,540 | 891,819 |
| 2018-01-11 | 8.43 | 8.47 | 8.49 | 8.4 | +0.83% | 165 | 68,940 | 583,682 |
| 2018-01-10 | 8.49 | 8.4 | 8.58 | 8.37 | -1.18% | 460 | 250,850 | 2,128,433 |
| 2018-01-09 | 8.53 | 8.5 | 8.6 | 8.49 | -1.05% | 261 | 228,410 | 1,948,984 |
| 2018-01-05 | 8.58 | 8.59 | 8.61 | 8.53 | 0.00% | 90 | 46,550 | 399,264 |
| 2018-01-04 | 8.65 | 8.59 | 8.79 | 8.5 | -0.69% | 425 | 176,230 | 1,514,007 |
| 2018-01-03 | 8.61 | 8.65 | 8.73 | 8.55 | 0.00% | 331 | 53,080 | 457,161 |