Арсагера
ARSA
8.2 ₽ +0.61% ↑История котировок ARSA
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2015-12-30 | 1.305 | 1.285 | 1.31 | 1.28 | -3.38% | 13 | 66,000 | 84,700 |
| 2015-12-29 | 1.285 | 1.33 | 1.355 | 1.285 | +3.91% | 11 | 37,000 | 49,030 |
| 2015-12-28 | 1.355 | 1.28 | 1.355 | 1.27 | -5.19% | 14 | 132,000 | 171,825 |
| 2015-12-25 | 1.315 | 1.35 | 1.385 | 1.315 | -3.57% | 7 | 101,000 | 138,630 |
| 2015-12-24 | 1.38 | 1.4 | 1.445 | 1.38 | +1.45% | 13 | 54,000 | 75,715 |
| 2015-12-23 | 1.375 | 1.38 | 1.38 | 1.375 | 0.00% | 3 | 20,000 | 27,525 |
| 2015-12-22 | 1.3 | 1.38 | 1.38 | 1.3 | 0.00% | 12 | 152,000 | 209,335 |
| 2015-12-21 | 1.355 | 1.38 | 1.4 | 1.3 | 0.00% | 8 | 10,000 | 13,515 |
| 2015-12-18 | 1.38 | 1.38 | 1.415 | 1.38 | 0.00% | 9 | 189,000 | 260,925 |
| 2015-12-17 | 1.415 | 1.38 | 1.5 | 1.38 | -3.83% | 31 | 202,000 | 286,520 |
| 2015-12-16 | 1.265 | 1.435 | 1.435 | 1.25 | +10.38% | 34 | 230,000 | 315,835 |
| 2015-12-15 | 1.235 | 1.3 | 1.39 | 1.23 | -3.70% | 24 | 728,000 | 898,210 |
| 2015-12-14 | 1.27 | 1.35 | 1.35 | 1.26 | -2.88% | 12 | 27,000 | 34,985 |
| 2015-12-11 | 1.325 | 1.39 | 1.39 | 1.23 | +1.83% | 25 | 112,000 | 147,505 |
| 2015-12-10 | 1.3 | 1.365 | 1.365 | 1.3 | +9.20% | 4 | 6,000 | 8,045 |
| 2015-12-09 | 1.285 | 1.25 | 1.295 | 1.245 | -3.85% | 13 | 95,000 | 118,935 |
| 2015-12-08 | 1.225 | 1.3 | 1.34 | 1.215 | +8.33% | 35 | 158,000 | 204,140 |
| 2015-12-07 | 1.2 | 1.2 | 1.2 | 1.2 | -0.41% | 7 | 95,000 | 114,000 |
| 2015-12-04 | 1.195 | 1.205 | 1.26 | 1.195 | -4.74% | 14 | 35,000 | 42,875 |
| 2015-12-03 | 1.275 | 1.265 | 1.295 | 1.165 | -0.39% | 16 | 68,000 | 82,345 |
| 2015-12-02 | 1.335 | 1.27 | 1.335 | 1.16 | +3.25% | 45 | 298,000 | 365,875 |
| 2015-12-01 | 1.195 | 1.23 | 1.285 | 1.195 | +3.36% | 24 | 62,000 | 75,910 |
| 2015-11-30 | 1.165 | 1.19 | 1.195 | 1.165 | +7.69% | 7 | 18,000 | 21,360 |
| 2015-11-27 | 1.16 | 1.105 | 1.17 | 1.105 | -0.45% | 10 | 22,000 | 25,055 |
| 2015-11-26 | 1.135 | 1.11 | 1.17 | 1.1 | -1.33% | 20 | 25,000 | 28,570 |
| 2015-11-25 | 1.12 | 1.125 | 1.13 | 1.055 | +2.27% | 17 | 22,000 | 24,135 |
| 2015-11-24 | 1.085 | 1.1 | 1.13 | 1.085 | +4.76% | 15 | 59,000 | 65,155 |
| 2015-11-23 | 1.05 | 1.05 | 1.11 | 1.015 | +1.45% | 24 | 69,000 | 73,710 |
| 2015-11-20 | 1.035 | 1.035 | 1.09 | 1.005 | +0.49% | 33 | 115,000 | 123,745 |
| 2015-11-19 | 1.065 | 1.03 | 1.065 | 1.03 | +0.98% | 2 | 2,000 | 2,095 |
| 2015-11-18 | 1 | 1.02 | 1.03 | 1 | +3.55% | 7 | 12,000 | 12,235 |
| 2015-11-17 | 1 | 0.985 | 1 | 0.97 | -1.50% | 12 | 63,000 | 61,455 |
| 2015-11-16 | 1.015 | 1 | 1.11 | 0.955 | -0.50% | 61 | 1,081,000 | 1,175,825 |
| 2015-11-13 | 0.95 | 1.005 | 1.02 | 0.95 | +4.69% | 20 | 222,000 | 216,910 |
| 2015-11-12 | 0.93 | 0.96 | 0.96 | 0.93 | +1.05% | 9 | 204,000 | 194,090 |
| 2015-11-11 | 0.96 | 0.95 | 0.97 | 0.93 | +1.06% | 10 | 12,000 | 11,365 |
| 2015-11-10 | 0.92 | 0.94 | 0.94 | 0.92 | +2.73% | 14 | 67,000 | 62,215 |
| 2015-11-06 | 0.93 | 0.915 | 0.93 | 0.9 | -2.14% | 10 | 32,000 | 29,200 |
| 2015-11-05 | 0.94 | 0.935 | 0.94 | 0.935 | +0.54% | 2 | 2,000 | 1,875 |
| 2015-11-03 | 0.95 | 0.93 | 0.975 | 0.925 | +2.20% | 11 | 18,000 | 17,290 |
| 2015-11-02 | 0.92 | 0.91 | 0.95 | 0.905 | -0.98% | 13 | 31,000 | 28,460 |
| 2015-10-30 | 0.922 | 0.919 | 0.922 | 0.919 | -0.22% | 5 | 55,000 | 50,548 |
| 2015-10-29 | 0.929 | 0.921 | 0.93 | 0.921 | +1.21% | 6 | 20,000 | 18,461 |
| 2015-10-28 | 0.906 | 0.91 | 0.91 | 0.906 | +1.00% | 2 | 2,000 | 1,816 |
| 2015-10-27 | 0.895 | 0.901 | 0.919 | 0.893 | +1.46% | 5 | 34,000 | 31,073 |
| 2015-10-26 | 0.951 | 0.888 | 0.98 | 0.888 | -7.50% | 22 | 121,000 | 111,527 |
| 2015-10-23 | 0.97 | 0.96 | 0.97 | 0.96 | -2.44% | 7 | 13,000 | 12,519 |
| 2015-10-22 | 0.988 | 0.984 | 0.988 | 0.966 | -0.61% | 5 | 7,000 | 6,802 |
| 2015-10-21 | 0.989 | 0.99 | 0.99 | 0.989 | +3.13% | 2 | 27,000 | 26,718 |
| 2015-10-20 | 0.98 | 0.96 | 1 | 0.96 | -1.03% | 11 | 115,000 | 113,860 |
| 2015-10-19 | 1.09 | 0.97 | 1.09 | 0.97 | -3.00% | 8 | 46,000 | 47,820 |
| 2015-10-16 | 0.98 | 1 | 1.045 | 0.98 | +2.04% | 4 | 83,000 | 86,270 |
| 2015-10-15 | 1.06 | 0.98 | 1.093 | 0.98 | -1.80% | 10 | 28,000 | 27,971 |
| 2015-10-14 | 1.028 | 0.998 | 1.05 | 0.995 | -0.60% | 21 | 204,000 | 208,755 |
| 2015-10-12 | 0.999 | 1.004 | 1.004 | 0.999 | +5.57% | 4 | 111,000 | 110,944 |
| 2015-10-09 | 0.93 | 0.951 | 0.986 | 0.93 | +0.11% | 9 | 58,000 | 55,413 |
| 2015-10-08 | 0.954 | 0.95 | 0.954 | 0.95 | -0.52% | 6 | 15,000 | 14,254 |
| 2015-10-07 | 0.955 | 0.955 | 0.955 | 0.955 | -2.95% | 1 | 5,000 | 4,775 |
| 2015-10-06 | 0.984 | 0.984 | 0.984 | 0.984 | -1.30% | 2 | 7,000 | 6,888 |
| 2015-10-05 | 0.997 | 0.997 | 0.997 | 0.997 | +2.78% | 5 | 5,000 | 4,985 |
| 2015-10-02 | 0.952 | 0.97 | 1.027 | 0.952 | +2.54% | 9 | 21,000 | 20,912 |
| 2015-10-01 | 1.04 | 0.946 | 1.04 | 0.946 | -8.16% | 4 | 4,000 | 3,981 |
| 2015-09-30 | 1.03 | 1.03 | 1.03 | 1.03 | +3.00% | 1 | 5,000 | 5,150 |
| 2015-09-29 | 1 | 1 | 1 | 1 | 0.00% | 4 | 12,000 | 12,000 |
| 2015-09-28 | 1 | 1 | 1 | 1 | 0.00% | 1 | 1,000 | 1,000 |
| 2015-09-25 | 0.98 | 1 | 1 | 0.98 | 0.00% | 3 | 6,000 | 5,980 |
| 2015-09-24 | 0.951 | 1 | 1 | 0.951 | +3.09% | 14 | 197,000 | 196,940 |
| 2015-09-22 | 0.997 | 0.97 | 1.03 | 0.92 | +2.97% | 23 | 225,000 | 225,349 |
| 2015-09-21 | 1.007 | 0.942 | 1.03 | 0.937 | +2.84% | 18 | 39,000 | 38,999 |
| 2015-09-18 | 0.98 | 0.916 | 0.999 | 0.916 | -7.66% | 6 | 15,000 | 14,642 |
| 2015-09-17 | 0.93 | 0.992 | 0.992 | 0.93 | +6.44% | 6 | 55,000 | 51,322 |
| 2015-09-16 | 0.923 | 0.932 | 0.932 | 0.92 | +1.30% | 9 | 26,000 | 24,011 |
| 2015-09-15 | 0.92 | 0.92 | 1 | 0.884 | +0.11% | 33 | 225,000 | 211,243 |
| 2015-09-14 | 0.905 | 0.919 | 0.919 | 0.905 | +3.26% | 5 | 21,000 | 19,262 |
| 2015-09-11 | 0.89 | 0.89 | 0.89 | 0.89 | +0.56% | 3 | 26,000 | 23,140 |
| 2015-09-10 | 0.88 | 0.885 | 0.915 | 0.88 | +2.19% | 10 | 21,000 | 18,740 |
| 2015-09-09 | 0.914 | 0.866 | 0.919 | 0.866 | -5.36% | 22 | 66,000 | 59,693 |
| 2015-09-08 | 0.915 | 0.915 | 0.933 | 0.9 | +7.02% | 9 | 20,000 | 18,419 |
| 2015-09-07 | 0.916 | 0.855 | 0.933 | 0.855 | -6.25% | 9 | 48,000 | 43,861 |
| 2015-09-03 | 0.912 | 0.912 | 0.912 | 0.912 | +3.28% | 3 | 3,000 | 2,736 |
| 2015-09-02 | 0.905 | 0.883 | 0.905 | 0.883 | -1.89% | 4 | 26,000 | 23,508 |
| 2015-09-01 | 0.914 | 0.9 | 0.919 | 0.898 | -0.55% | 19 | 165,000 | 151,183 |
| 2015-08-31 | 0.91 | 0.905 | 0.92 | 0.9 | +0.56% | 8 | 21,000 | 19,095 |
| 2015-08-28 | 0.949 | 0.9 | 0.95 | 0.9 | -0.55% | 15 | 75,000 | 68,270 |
| 2015-08-27 | 0.929 | 0.905 | 0.929 | 0.905 | +0.56% | 3 | 3,000 | 2,763 |
| 2015-08-25 | 0.95 | 0.9 | 0.95 | 0.9 | 0.00% | 2 | 27,000 | 25,500 |
| 2015-08-24 | 0.86 | 0.9 | 0.91 | 0.86 | -1.75% | 18 | 34,000 | 30,559 |
| 2015-08-21 | 0.911 | 0.916 | 0.916 | 0.866 | +1.78% | 11 | 18,000 | 16,175 |
| 2015-08-20 | 0.84 | 0.9 | 0.949 | 0.84 | -7.88% | 15 | 30,000 | 27,552 |
| 2015-08-19 | 0.989 | 0.977 | 0.99 | 0.9 | -0.20% | 14 | 69,000 | 65,957 |
| 2015-08-18 | 0.99 | 0.979 | 0.991 | 0.855 | -1.11% | 7 | 13,000 | 12,715 |
| 2015-08-17 | 0.991 | 0.99 | 0.991 | 0.99 | +5.88% | 2 | 2,000 | 1,981 |
| 2015-08-14 | 0.94 | 0.935 | 0.94 | 0.935 | -0.53% | 2 | 215,000 | 202,075 |
| 2015-08-13 | 0.998 | 0.94 | 0.998 | 0.875 | -2.08% | 9 | 25,000 | 23,340 |
| 2015-08-11 | 0.96 | 0.96 | 0.96 | 0.96 | -1.03% | 2 | 2,000 | 1,920 |
| 2015-08-10 | 0.994 | 0.97 | 0.994 | 0.94 | +3.41% | 15 | 47,000 | 44,804 |
| 2015-08-07 | 0.89 | 0.938 | 0.94 | 0.89 | +0.86% | 16 | 34,000 | 31,701 |
| 2015-08-05 | 0.9 | 0.93 | 0.93 | 0.9 | +4.49% | 3 | 3,000 | 2,759 |
| 2015-07-30 | 0.875 | 0.89 | 0.93 | 0.852 | +6.84% | 12 | 139,000 | 127,822 |
| 2015-07-29 | 0.833 | 0.833 | 0.833 | 0.833 | +3.22% | 1 | 1,000 | 833 |
| 2015-07-28 | 0.807 | 0.807 | 0.807 | 0.807 | -1.59% | 1 | 1,000 | 807 |
| 2015-07-27 | 0.81 | 0.82 | 0.82 | 0.81 | -3.53% | 3 | 4,000 | 3,260 |
| 2015-07-24 | 0.805 | 0.85 | 0.85 | 0.805 | 0.00% | 3 | 11,000 | 9,105 |
| 2015-07-22 | 0.863 | 0.85 | 0.863 | 0.77 | -0.35% | 12 | 16,000 | 12,912 |
| 2015-07-21 | 0.82 | 0.853 | 0.91 | 0.804 | -7.08% | 10 | 89,000 | 78,028 |
| 2015-07-20 | 0.88 | 0.918 | 0.918 | 0.88 | +8.00% | 3 | 111,000 | 101,218 |
| 2015-07-17 | 0.765 | 0.85 | 0.85 | 0.7 | 0.00% | 16 | 117,000 | 86,440 |
| 2015-07-16 | 0.85 | 0.85 | 0.85 | 0.85 | -2.19% | 1 | 1,000 | 850 |
| 2015-07-15 | 0.85 | 0.869 | 0.869 | 0.85 | +2.24% | 2 | 6,000 | 5,119 |
| 2015-07-14 | 0.85 | 0.85 | 0.85 | 0.85 | -2.19% | 5 | 52,000 | 44,200 |
| 2015-07-13 | 0.868 | 0.869 | 0.869 | 0.868 | 0.00% | 5 | 87,000 | 75,601 |
| 2015-07-08 | 0.737 | 0.869 | 0.869 | 0.737 | +3.45% | 3 | 3,000 | 2,356 |
| 2015-07-07 | 0.815 | 0.84 | 0.917 | 0.81 | +1.20% | 32 | 55,000 | 46,815 |
| 2015-07-06 | 0.85 | 0.83 | 0.85 | 0.83 | -2.35% | 5 | 66,000 | 55,529 |
| 2015-07-01 | 0.933 | 0.85 | 0.934 | 0.85 | +0.59% | 8 | 10,000 | 9,063 |
| 2015-06-29 | 0.823 | 0.845 | 0.845 | 0.823 | -5.90% | 2 | 2,000 | 1,668 |
| 2015-06-26 | 0.826 | 0.898 | 0.951 | 0.815 | +2.16% | 48 | 255,000 | 235,120 |
| 2015-06-25 | 0.823 | 0.879 | 0.89 | 0.822 | -0.45% | 11 | 18,000 | 15,171 |
| 2015-06-24 | 0.772 | 0.883 | 1.011 | 0.772 | +14.53% | 98 | 297,000 | 265,202 |
| 2015-06-23 | 0.781 | 0.771 | 0.781 | 0.71 | -1.41% | 13 | 169,000 | 128,195 |
| 2015-06-22 | 0.782 | 0.782 | 0.782 | 0.782 | -0.38% | 1 | 1,000 | 782 |
| 2015-06-19 | 0.798 | 0.785 | 0.8 | 0.78 | -1.75% | 19 | 62,000 | 48,935 |
| 2015-06-18 | 0.8 | 0.799 | 0.8 | 0.799 | -0.13% | 2 | 8,000 | 6,395 |
| 2015-06-17 | 0.801 | 0.8 | 0.801 | 0.8 | -5.99% | 2 | 3,000 | 2,401 |
| 2015-06-16 | 0.799 | 0.851 | 0.851 | 0.799 | +5.06% | 2 | 2,000 | 1,650 |
| 2015-06-10 | 0.81 | 0.81 | 0.81 | 0.81 | 0.00% | 3 | 12,000 | 9,720 |
| 2015-06-08 | 0.818 | 0.81 | 0.818 | 0.8 | -1.58% | 10 | 45,000 | 36,148 |
| 2015-06-05 | 0.812 | 0.823 | 0.84 | 0.799 | -0.48% | 11 | 34,000 | 27,548 |
| 2015-06-04 | 0.82 | 0.827 | 0.827 | 0.82 | +0.85% | 2 | 18,000 | 14,802 |
| 2015-06-03 | 0.828 | 0.82 | 0.828 | 0.82 | -2.38% | 3 | 9,000 | 7,428 |
| 2015-06-02 | 0.853 | 0.84 | 0.87 | 0.836 | +5.00% | 14 | 86,000 | 74,030 |
| 2015-06-01 | 0.809 | 0.8 | 0.82 | 0.787 | -3.50% | 15 | 30,000 | 23,971 |
| 2015-05-29 | 0.839 | 0.829 | 0.839 | 0.805 | +3.11% | 5 | 6,000 | 4,924 |
| 2015-05-28 | 0.845 | 0.804 | 0.845 | 0.801 | -3.02% | 17 | 52,000 | 42,738 |
| 2015-05-27 | 0.856 | 0.829 | 0.861 | 0.829 | -6.01% | 16 | 135,000 | 115,861 |
| 2015-05-26 | 0.87 | 0.882 | 0.885 | 0.829 | +5.13% | 43 | 89,000 | 76,917 |
| 2015-05-25 | 0.806 | 0.839 | 0.85 | 0.806 | -6.78% | 29 | 93,000 | 77,860 |
| 2015-05-22 | 0.92 | 0.9 | 0.92 | 0.842 | -1.42% | 73 | 427,000 | 379,150 |
| 2015-05-21 | 0.786 | 0.913 | 0.914 | 0.786 | +22.55% | 99 | 716,000 | 625,897 |
| 2015-05-20 | 0.735 | 0.745 | 0.794 | 0.735 | -0.67% | 12 | 23,000 | 17,325 |
| 2015-05-19 | 0.78 | 0.75 | 0.78 | 0.75 | -3.85% | 11 | 44,000 | 33,360 |
| 2015-05-18 | 0.78 | 0.78 | 0.78 | 0.78 | -0.76% | 1 | 3,000 | 2,340 |
| 2015-05-14 | 0.792 | 0.786 | 0.792 | 0.783 | -5.30% | 3 | 3,000 | 2,361 |
| 2015-05-13 | 0.83 | 0.83 | 0.85 | 0.83 | 0.00% | 10 | 65,000 | 54,389 |
| 2015-05-12 | 0.812 | 0.83 | 0.835 | 0.811 | -0.72% | 15 | 290,000 | 240,251 |
| 2015-05-08 | 0.803 | 0.836 | 0.839 | 0.801 | +1.33% | 38 | 635,000 | 526,066 |
| 2015-05-07 | 0.809 | 0.825 | 0.825 | 0.809 | +2.48% | 5 | 138,000 | 113,287 |
| 2015-05-06 | 0.839 | 0.805 | 0.849 | 0.8 | -1.23% | 37 | 602,000 | 488,437 |
| 2015-05-05 | 0.838 | 0.815 | 0.838 | 0.805 | -0.97% | 24 | 297,000 | 244,117 |
| 2015-04-30 | 0.759 | 0.823 | 0.838 | 0.759 | +6.06% | 11 | 12,000 | 9,638 |
| 2015-04-29 | 0.83 | 0.776 | 0.83 | 0.755 | -5.94% | 22 | 41,000 | 31,584 |
| 2015-04-28 | 0.817 | 0.825 | 0.83 | 0.8 | +5.23% | 23 | 62,000 | 51,036 |
| 2015-04-27 | 0.749 | 0.784 | 0.82 | 0.749 | +5.38% | 46 | 248,000 | 194,775 |
| 2015-04-23 | 0.775 | 0.744 | 0.775 | 0.72 | -3.75% | 9 | 71,000 | 53,233 |
| 2015-04-22 | 0.745 | 0.773 | 0.78 | 0.745 | +3.20% | 35 | 160,000 | 123,849 |
| 2015-04-21 | 0.731 | 0.749 | 0.753 | 0.7 | -0.79% | 18 | 30,000 | 21,961 |
| 2015-04-20 | 0.721 | 0.755 | 0.755 | 0.72 | +2.17% | 17 | 32,000 | 23,742 |
| 2015-04-17 | 0.74 | 0.739 | 0.775 | 0.739 | -2.25% | 5 | 5,000 | 3,761 |
| 2015-04-16 | 0.683 | 0.756 | 0.775 | 0.503 | +8.78% | 149 | 520,000 | 336,926 |
| 2015-04-15 | 0.694 | 0.695 | 0.695 | 0.694 | 0.00% | 5 | 16,000 | 11,109 |
| 2015-04-14 | 0.695 | 0.695 | 0.695 | 0.695 | -0.29% | 3 | 31,000 | 21,545 |
| 2015-04-13 | 0.7 | 0.697 | 0.7 | 0.683 | -0.43% | 13 | 53,000 | 36,789 |
| 2015-04-10 | 0.72 | 0.7 | 0.72 | 0.694 | -1.41% | 19 | 243,000 | 170,131 |
| 2015-04-09 | 0.732 | 0.71 | 0.732 | 0.71 | -6.33% | 29 | 491,000 | 356,303 |
| 2015-04-07 | 0.741 | 0.758 | 0.759 | 0.741 | +3.69% | 8 | 8,000 | 6,017 |
| 2015-04-06 | 0.71 | 0.731 | 0.755 | 0.7 | +1.53% | 18 | 48,000 | 35,398 |
| 2015-04-03 | 0.735 | 0.72 | 0.748 | 0.66 | -5.14% | 23 | 31,000 | 22,250 |
| 2015-04-02 | 0.741 | 0.759 | 0.759 | 0.736 | -1.81% | 5 | 6,000 | 4,453 |
| 2015-04-01 | 0.738 | 0.773 | 0.773 | 0.738 | +0.65% | 13 | 21,000 | 15,985 |
| 2015-03-31 | 0.745 | 0.768 | 0.768 | 0.736 | +3.78% | 5 | 5,000 | 3,730 |
| 2015-03-30 | 0.734 | 0.74 | 0.74 | 0.734 | +0.14% | 5 | 62,000 | 45,791 |
| 2015-03-26 | 0.718 | 0.739 | 0.739 | 0.718 | +1.09% | 2 | 3,000 | 2,175 |
| 2015-03-25 | 0.724 | 0.731 | 0.747 | 0.723 | -0.54% | 4 | 9,000 | 6,580 |
| 2015-03-24 | 0.759 | 0.735 | 0.759 | 0.723 | -0.68% | 13 | 47,000 | 34,525 |
| 2015-03-23 | 0.774 | 0.74 | 0.796 | 0.73 | -3.77% | 12 | 32,000 | 23,819 |
| 2015-03-20 | 0.759 | 0.769 | 0.769 | 0.726 | +0.39% | 6 | 9,000 | 6,779 |
| 2015-03-19 | 0.711 | 0.766 | 0.776 | 0.692 | +2.13% | 14 | 21,000 | 15,166 |
| 2015-03-18 | 0.751 | 0.75 | 0.778 | 0.71 | -5.78% | 22 | 161,000 | 117,416 |
| 2015-03-17 | 0.746 | 0.796 | 0.799 | 0.746 | +1.40% | 16 | 310,000 | 246,578 |
| 2015-03-16 | 0.789 | 0.785 | 0.79 | 0.785 | -1.01% | 3 | 6,000 | 4,719 |
| 2015-03-13 | 0.741 | 0.793 | 0.796 | 0.732 | +4.48% | 62 | 159,000 | 123,530 |
| 2015-03-12 | 0.777 | 0.759 | 0.777 | 0.717 | -1.43% | 45 | 82,000 | 60,926 |
| 2015-03-11 | 0.745 | 0.77 | 0.77 | 0.741 | 0.00% | 13 | 17,000 | 12,832 |
| 2015-03-10 | 0.771 | 0.77 | 0.799 | 0.712 | -3.63% | 43 | 51,000 | 37,862 |
| 2015-03-06 | 0.8 | 0.799 | 0.8 | 0.793 | 0.00% | 6 | 151,000 | 120,194 |
| 2015-03-05 | 0.77 | 0.799 | 0.799 | 0.77 | +3.10% | 47 | 353,000 | 278,104 |
| 2015-03-04 | 0.77 | 0.775 | 0.775 | 0.754 | -0.64% | 21 | 40,000 | 30,855 |
| 2015-03-03 | 0.78 | 0.78 | 0.783 | 0.74 | -0.51% | 21 | 134,000 | 101,784 |
| 2015-03-02 | 0.769 | 0.784 | 0.789 | 0.769 | +0.64% | 29 | 236,000 | 182,786 |
| 2015-02-27 | 0.774 | 0.779 | 0.796 | 0.755 | +0.52% | 32 | 163,000 | 127,425 |
| 2015-02-26 | 0.729 | 0.775 | 0.775 | 0.723 | +6.90% | 24 | 184,000 | 141,340 |
| 2015-02-25 | 0.73 | 0.725 | 0.749 | 0.725 | -2.03% | 7 | 18,000 | 13,382 |
| 2015-02-20 | 0.739 | 0.74 | 0.74 | 0.718 | +2.07% | 9 | 41,000 | 30,282 |
| 2015-02-19 | 0.744 | 0.725 | 0.744 | 0.701 | -4.86% | 25 | 178,000 | 126,767 |
| 2015-02-18 | 0.759 | 0.762 | 0.762 | 0.74 | +1.46% | 19 | 327,000 | 246,468 |
| 2015-02-17 | 0.741 | 0.751 | 0.759 | 0.736 | +2.88% | 34 | 657,000 | 489,496 |
| 2015-02-16 | 0.729 | 0.73 | 0.819 | 0.716 | +5.80% | 150 | 922,000 | 707,573 |
| 2015-02-13 | 0.665 | 0.69 | 0.824 | 0.665 | +5.99% | 195 | 975,000 | 713,323 |
| 2015-02-12 | 0.671 | 0.651 | 0.695 | 0.651 | -2.84% | 36 | 359,000 | 248,594 |
| 2015-02-11 | 0.639 | 0.67 | 0.695 | 0.639 | +2.45% | 30 | 54,000 | 36,188 |
| 2015-02-10 | 0.641 | 0.654 | 0.66 | 0.63 | -0.76% | 12 | 17,000 | 11,051 |
| 2015-02-09 | 0.636 | 0.659 | 0.659 | 0.635 | +2.17% | 19 | 182,000 | 119,653 |
| 2015-02-06 | 0.65 | 0.645 | 0.679 | 0.633 | +0.78% | 16 | 38,000 | 24,585 |
| 2015-02-05 | 0.64 | 0.64 | 0.654 | 0.623 | 0.00% | 19 | 43,000 | 27,590 |
| 2015-02-04 | 0.67 | 0.64 | 0.674 | 0.64 | -1.54% | 5 | 6,000 | 3,958 |
| 2015-02-02 | 0.62 | 0.65 | 0.65 | 0.62 | +1.72% | 8 | 60,000 | 38,155 |
| 2015-01-30 | 0.63 | 0.639 | 0.64 | 0.61 | -1.69% | 15 | 283,000 | 178,237 |
| 2015-01-28 | 0.65 | 0.65 | 0.65 | 0.65 | 0.00% | 1 | 1,000 | 650 |
| 2015-01-27 | 0.638 | 0.65 | 0.65 | 0.638 | +1.72% | 3 | 58,000 | 37,615 |
| 2015-01-26 | 0.639 | 0.639 | 0.64 | 0.635 | -1.69% | 5 | 22,000 | 14,055 |
| 2015-01-23 | 0.64 | 0.65 | 0.65 | 0.555 | +1.56% | 60 | 390,000 | 238,821 |
| 2015-01-22 | 0.755 | 0.64 | 0.755 | 0.557 | -8.70% | 71 | 617,000 | 378,299 |
| 2015-01-21 | 0.701 | 0.701 | 0.72 | 0.657 | -1.27% | 15 | 283,000 | 203,232 |
| 2015-01-20 | 0.702 | 0.71 | 0.72 | 0.702 | -5.84% | 11 | 26,000 | 18,560 |
| 2015-01-19 | 0.768 | 0.754 | 0.808 | 0.754 | -5.75% | 17 | 67,000 | 51,496 |
| 2015-01-16 | 0.719 | 0.8 | 0.82 | 0.711 | +12.52% | 25 | 450,000 | 361,670 |
| 2015-01-15 | 0.709 | 0.711 | 0.75 | 0.709 | +0.42% | 7 | 8,000 | 5,760 |
| 2015-01-14 | 0.693 | 0.708 | 0.708 | 0.692 | -1.39% | 4 | 16,000 | 11,089 |
| 2015-01-13 | 0.718 | 0.718 | 0.718 | 0.718 | +5.59% | 1 | 1,000 | 718 |
| 2015-01-12 | 0.65 | 0.68 | 0.69 | 0.65 | -1.45% | 4 | 4,000 | 2,690 |
| 2015-01-09 | 0.69 | 0.69 | 0.7 | 0.69 | -1.43% | 6 | 154,000 | 107,778 |
| 2015-01-08 | 0.68 | 0.7 | 0.708 | 0.68 | +6.06% | 11 | 18,000 | 12,589 |
| 2015-01-06 | 0.64 | 0.66 | 0.66 | 0.64 | +1.54% | 2 | 2,000 | 1,300 |
| 2015-01-05 | 0.637 | 0.65 | 0.65 | 0.634 | 0.00% | 10 | 11,000 | 7,010 |