| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
| 2017-12-29 | 3.4 | 3.3 | 3.46 | 3.3 | -3.51% | 16 | 80,000 | 265,230 |
| 2017-12-27 | 3.42 | 3.42 | 3.43 | 3.42 | +0.29% | 8 | 11,000 | 37,630 |
| 2017-12-26 | 3.38 | 3.41 | 3.41 | 3.38 | +2.40% | 3 | 3,000 | 10,170 |
| 2017-12-25 | 3.3 | 3.33 | 3.41 | 3.21 | 0.00% | 30 | 47,000 | 155,810 |
| 2017-12-22 | 3.38 | 3.33 | 3.38 | 3.33 | 0.00% | 3 | 3,000 | 10,040 |
| 2017-12-21 | 3.34 | 3.33 | 3.34 | 3.33 | -1.48% | 4 | 25,000 | 83,270 |
| 2017-12-20 | 3.38 | 3.38 | 3.38 | 3.38 | +1.20% | 1 | 1,000 | 3,380 |
| 2017-12-19 | 3.38 | 3.34 | 3.38 | 3.34 | +0.60% | 2 | 2,000 | 6,720 |
| 2017-12-18 | 3.35 | 3.32 | 3.35 | 3.32 | -1.78% | 4 | 6,000 | 20,040 |
| 2017-12-15 | 3.42 | 3.38 | 3.42 | 3.38 | -0.59% | 3 | 4,000 | 13,640 |
| 2017-12-14 | 3.32 | 3.4 | 3.4 | 3.3 | +1.49% | 11 | 56,000 | 185,730 |
| 2017-12-13 | 3.35 | 3.35 | 3.35 | 3.35 | +0.60% | 2 | 10,000 | 33,500 |
| 2017-12-12 | 3.34 | 3.33 | 3.41 | 3.33 | +0.91% | 10 | 16,000 | 53,660 |
| 2017-12-11 | 3.3 | 3.3 | 3.3 | 3.3 | 0.00% | 4 | 23,000 | 75,900 |
| 2017-12-08 | 3.36 | 3.3 | 3.38 | 3.3 | -1.49% | 12 | 53,000 | 176,290 |
| 2017-12-07 | 3.4 | 3.35 | 3.4 | 3.3 | +0.90% | 14 | 38,000 | 127,630 |
| 2017-12-06 | 3.37 | 3.32 | 3.4 | 3.32 | -0.90% | 10 | 22,000 | 74,050 |
| 2017-12-05 | 3.37 | 3.35 | 3.4 | 3.33 | +1.21% | 12 | 31,000 | 104,520 |
| 2017-12-04 | 3.37 | 3.31 | 3.37 | 3.31 | 0.00% | 3 | 9,000 | 29,850 |
| 2017-12-01 | 3.34 | 3.31 | 3.35 | 3.31 | +0.30% | 5 | 59,000 | 195,800 |
| 2017-11-30 | 3.36 | 3.3 | 3.36 | 3.3 | -2.08% | 17 | 69,000 | 228,140 |
| 2017-11-29 | 3.4 | 3.37 | 3.4 | 3.37 | -0.88% | 7 | 9,000 | 30,440 |
| 2017-11-28 | 3.45 | 3.4 | 3.46 | 3.4 | -0.58% | 3 | 8,000 | 27,560 |
| 2017-11-27 | 3.45 | 3.42 | 3.45 | 3.3 | -1.16% | 19 | 65,000 | 217,100 |
| 2017-11-24 | 3.4 | 3.46 | 3.46 | 3.4 | +2.37% | 14 | 70,000 | 239,200 |
| 2017-11-23 | 3.38 | 3.38 | 3.38 | 3.38 | 0.00% | 1 | 2,000 | 6,760 |
| 2017-11-22 | 3.38 | 3.38 | 3.38 | 3.38 | +0.90% | 2 | 2,000 | 6,760 |
| 2017-11-21 | 3.35 | 3.35 | 3.35 | 3.35 | -0.59% | 1 | 2,000 | 6,700 |
| 2017-11-20 | 3.38 | 3.37 | 3.38 | 3.34 | +0.90% | 3 | 5,000 | 16,830 |
| 2017-11-17 | 3.3 | 3.34 | 3.34 | 3.3 | +1.21% | 4 | 11,000 | 36,420 |
| 2017-11-16 | 3.34 | 3.3 | 3.34 | 3.3 | -1.20% | 5 | 89,000 | 293,740 |
| 2017-11-15 | 3.34 | 3.34 | 3.34 | 3.34 | -1.18% | 2 | 10,000 | 33,400 |
| 2017-11-14 | 3.34 | 3.38 | 3.38 | 3.34 | +1.20% | 2 | 2,000 | 6,720 |
| 2017-11-13 | 3.14 | 3.34 | 3.34 | 3.14 | +7.74% | 26 | 62,000 | 203,160 |
| 2017-11-10 | 3.37 | 3.1 | 3.37 | 3.05 | -8.01% | 37 | 94,000 | 291,440 |
| 2017-11-09 | 3.34 | 3.37 | 3.37 | 3.34 | +2.12% | 2 | 2,000 | 6,710 |
| 2017-11-08 | 3.21 | 3.3 | 3.3 | 3.05 | 0.00% | 14 | 26,000 | 82,310 |
| 2017-11-07 | 3.26 | 3.3 | 3.31 | 3.07 | 0.00% | 27 | 37,000 | 119,420 |
| 2017-11-02 | 3.28 | 3.3 | 3.31 | 3.28 | +1.23% | 5 | 7,000 | 23,100 |
| 2017-11-01 | 3.26 | 3.26 | 3.3 | 3.22 | -1.21% | 7 | 18,000 | 59,160 |
| 2017-10-27 | 3.26 | 3.3 | 3.3 | 3.26 | +1.54% | 3 | 3,000 | 9,860 |
| 2017-10-24 | 3.23 | 3.25 | 3.25 | 3.22 | -0.31% | 3 | 3,000 | 9,700 |
| 2017-10-23 | 3.3 | 3.26 | 3.3 | 3.26 | -1.81% | 8 | 22,000 | 71,950 |
| 2017-10-20 | 3.34 | 3.32 | 3.34 | 3.32 | -2.35% | 2 | 2,000 | 6,660 |
| 2017-10-19 | 3.4 | 3.4 | 3.4 | 3.4 | 0.00% | 2 | 2,000 | 6,800 |
| 2017-10-18 | 3.34 | 3.4 | 3.4 | 3.34 | +3.03% | 5 | 13,000 | 44,110 |
| 2017-10-17 | 3.3 | 3.3 | 3.3 | 3.3 | -1.20% | 1 | 1,000 | 3,300 |
| 2017-10-16 | 3.34 | 3.34 | 3.34 | 3.34 | -0.30% | 1 | 1,000 | 3,340 |
| 2017-10-13 | 3.35 | 3.35 | 3.35 | 3.35 | 0.00% | 2 | 2,000 | 6,700 |
| 2017-10-11 | 3.06 | 3.35 | 3.35 | 3.06 | 0.00% | 5 | 7,000 | 22,930 |
| 2017-10-10 | 3.35 | 3.35 | 3.35 | 3.35 | +1.21% | 1 | 1,000 | 3,350 |
| 2017-10-09 | 3.38 | 3.31 | 3.4 | 3.31 | -0.90% | 8 | 13,000 | 43,400 |
| 2017-10-06 | 3.3 | 3.34 | 3.34 | 3.3 | -0.89% | 2 | 2,000 | 6,640 |
| 2017-10-05 | 3.4 | 3.37 | 3.4 | 3.31 | -0.88% | 4 | 17,000 | 57,500 |
| 2017-10-04 | 3.38 | 3.4 | 3.4 | 3.38 | +1.80% | 2 | 2,000 | 6,780 |
| 2017-10-03 | 3.34 | 3.34 | 3.34 | 3.34 | -1.76% | 1 | 1,000 | 3,340 |
| 2017-10-02 | 3.3 | 3.4 | 3.4 | 3.3 | +4.29% | 7 | 11,000 | 36,920 |
| 2017-09-29 | 3.34 | 3.26 | 3.34 | 3.26 | -4.40% | 4 | 7,000 | 23,100 |
| 2017-09-26 | 3.3 | 3.41 | 3.41 | 3.3 | +1.79% | 15 | 56,000 | 189,900 |
| 2017-09-22 | 3.34 | 3.35 | 3.35 | 3.34 | +1.52% | 2 | 2,000 | 6,690 |
| 2017-09-19 | 3.34 | 3.3 | 3.4 | 3.3 | -1.79% | 10 | 14,000 | 46,690 |
| 2017-09-18 | 3.4 | 3.36 | 3.48 | 3.36 | -2.89% | 10 | 23,000 | 78,830 |
| 2017-09-15 | 3.32 | 3.46 | 3.5 | 3.32 | +4.53% | 14 | 30,000 | 103,330 |
| 2017-09-14 | 3.26 | 3.31 | 3.31 | 3.26 | +2.80% | 6 | 12,000 | 39,410 |
| 2017-09-13 | 3.26 | 3.22 | 3.26 | 3.22 | 0.00% | 2 | 2,000 | 6,480 |
| 2017-09-12 | 3.18 | 3.22 | 3.22 | 3.18 | -0.31% | 2 | 2,000 | 6,400 |
| 2017-09-11 | 3.3 | 3.23 | 3.3 | 3.18 | -2.12% | 9 | 12,000 | 38,890 |
| 2017-09-08 | 3.33 | 3.3 | 3.33 | 3.3 | -1.20% | 7 | 12,000 | 39,680 |
| 2017-09-07 | 3.34 | 3.34 | 3.38 | 3.32 | +0.60% | 10 | 13,000 | 43,340 |
| 2017-09-06 | 3.27 | 3.32 | 3.32 | 3.27 | +0.61% | 10 | 157,000 | 518,170 |
| 2017-09-05 | 3.32 | 3.3 | 3.32 | 3.18 | -0.30% | 25 | 164,000 | 537,770 |
| 2017-09-04 | 3.31 | 3.31 | 3.31 | 3.31 | -1.19% | 1 | 4,000 | 13,240 |
| 2017-09-01 | 3.33 | 3.35 | 3.35 | 3.31 | +0.60% | 7 | 12,000 | 39,910 |
| 2017-08-31 | 3.35 | 3.33 | 3.35 | 3.33 | -1.48% | 4 | 4,000 | 13,360 |
| 2017-08-25 | 3.38 | 3.38 | 3.38 | 3.38 | +1.20% | 1 | 1,000 | 3,380 |
| 2017-08-24 | 3.34 | 3.34 | 3.37 | 3.32 | +0.30% | 8 | 29,000 | 96,780 |
| 2017-08-23 | 3.33 | 3.33 | 3.33 | 3.33 | +1.22% | 2 | 5,000 | 16,650 |
| 2017-08-22 | 3.3 | 3.29 | 3.3 | 3.29 | -0.30% | 2 | 2,000 | 6,590 |
| 2017-08-21 | 3.31 | 3.3 | 3.31 | 3.3 | -1.20% | 2 | 4,000 | 13,230 |
| 2017-08-16 | 3.34 | 3.34 | 3.34 | 3.26 | -0.30% | 20 | 49,000 | 162,130 |
| 2017-08-15 | 3.3 | 3.35 | 3.42 | 3.18 | +0.90% | 37 | 76,000 | 249,560 |
| 2017-08-14 | 3.3 | 3.32 | 3.34 | 3.3 | +0.61% | 7 | 11,000 | 36,450 |
| 2017-08-11 | 3.38 | 3.3 | 3.38 | 3.3 | -1.20% | 9 | 11,000 | 36,620 |
| 2017-08-10 | 3.34 | 3.34 | 3.39 | 3.3 | +1.83% | 16 | 22,000 | 73,670 |
| 2017-08-09 | 3.36 | 3.28 | 3.36 | 3.28 | -1.80% | 5 | 7,000 | 23,240 |
| 2017-08-08 | 3.35 | 3.34 | 3.35 | 3.3 | -0.89% | 7 | 11,000 | 36,570 |
| 2017-08-07 | 3.3 | 3.37 | 3.37 | 3.3 | +0.90% | 7 | 8,000 | 26,670 |
| 2017-08-02 | 3.28 | 3.34 | 3.34 | 3.26 | +1.21% | 6 | 14,000 | 46,100 |
| 2017-08-01 | 3.34 | 3.3 | 3.34 | 3.3 | -1.20% | 6 | 29,000 | 96,080 |
| 2017-07-31 | 3.34 | 3.34 | 3.34 | 3.34 | 0.00% | 1 | 1,000 | 3,340 |
| 2017-07-28 | 3.34 | 3.34 | 3.34 | 3.34 | -0.60% | 1 | 1,000 | 3,340 |
| 2017-07-24 | 3.34 | 3.36 | 3.4 | 3.34 | -1.18% | 7 | 19,000 | 64,430 |
| 2017-07-21 | 3.33 | 3.4 | 3.4 | 3.33 | +3.03% | 12 | 122,000 | 412,520 |
| 2017-07-20 | 3.31 | 3.3 | 3.31 | 3.3 | -1.20% | 5 | 32,000 | 105,620 |
| 2017-07-19 | 3.34 | 3.34 | 3.4 | 3.34 | +1.21% | 5 | 21,000 | 71,260 |
| 2017-07-18 | 3.3 | 3.3 | 3.3 | 3.3 | -1.20% | 3 | 14,000 | 46,200 |
| 2017-07-17 | 3.3 | 3.34 | 3.4 | 3.3 | +1.21% | 14 | 79,000 | 266,450 |
| 2017-07-14 | 3.4 | 3.3 | 3.4 | 3.3 | +1.23% | 5 | 27,000 | 91,540 |
| 2017-07-13 | 3.24 | 3.26 | 3.26 | 3.24 | +1.24% | 3 | 3,000 | 9,760 |
| 2017-07-11 | 3.22 | 3.22 | 3.22 | 3.22 | +1.26% | 1 | 1,000 | 3,220 |
| 2017-07-10 | 3.14 | 3.18 | 3.18 | 3.14 | +1.27% | 4 | 13,000 | 40,930 |
| 2017-07-07 | 3.14 | 3.14 | 3.14 | 3.14 | -0.32% | 1 | 1,000 | 3,140 |
| 2017-07-05 | 3.44 | 3.15 | 3.44 | 3.13 | +2.61% | 15 | 38,000 | 120,910 |
| 2017-07-04 | 3.07 | 3.07 | 3.07 | 3.07 | +0.33% | 1 | 1,000 | 3,070 |
| 2017-07-03 | 3.06 | 3.06 | 3.11 | 3.06 | -10.00% | 7 | 8,000 | 24,680 |
| 2017-06-30 | 3.02 | 3.4 | 3.4 | 3.01 | +10.75% | 33 | 116,000 | 356,320 |
| 2017-06-29 | 3.07 | 3.07 | 3.07 | 3.02 | -0.65% | 11 | 15,000 | 45,910 |
| 2017-06-28 | 3.14 | 3.09 | 3.14 | 3.09 | -1.59% | 4 | 4,000 | 12,470 |
| 2017-06-27 | 3.06 | 3.14 | 3.14 | 3.01 | -2.48% | 4 | 8,000 | 24,300 |
| 2017-06-26 | 3.07 | 3.22 | 3.27 | 3.07 | +1.26% | 8 | 12,000 | 38,370 |
| 2017-06-20 | 3.18 | 3.18 | 3.18 | 3.18 | -1.85% | 1 | 1,000 | 3,180 |
| 2017-06-19 | 3.1 | 3.24 | 3.24 | 3.1 | +5.88% | 7 | 11,000 | 35,160 |
| 2017-06-16 | 3.09 | 3.06 | 3.24 | 3 | -9.47% | 21 | 64,000 | 194,620 |
| 2017-06-14 | 3.38 | 3.38 | 3.38 | 3.38 | +2.74% | 1 | 1,000 | 3,380 |
| 2017-06-13 | 3.37 | 3.29 | 3.37 | 3.27 | +0.61% | 4 | 4,000 | 13,300 |
| 2017-06-09 | 3.22 | 3.27 | 3.3 | 3.22 | +2.83% | 5 | 5,000 | 16,310 |
| 2017-06-08 | 3.18 | 3.18 | 3.18 | 3.18 | +1.27% | 1 | 1,000 | 3,180 |
| 2017-06-07 | 3.26 | 3.14 | 3.26 | 3.14 | -4.85% | 5 | 5,000 | 16,040 |
| 2017-06-06 | 3.3 | 3.3 | 3.3 | 3.3 | +1.23% | 1 | 1,000 | 3,300 |
| 2017-06-05 | 3.1 | 3.26 | 3.89 | 3.1 | +5.16% | 26 | 36,000 | 121,020 |
| 2017-06-02 | 3.1 | 3.1 | 3.1 | 3.1 | -2.52% | 1 | 1,000 | 3,100 |
| 2017-06-01 | 3.18 | 3.18 | 3.18 | 2.5 | -1.24% | 27 | 52,000 | 152,150 |
| 2017-05-31 | 3.3 | 3.22 | 3.3 | 3.22 | -3.59% | 3 | 3,000 | 9,780 |
| 2017-05-30 | 3.14 | 3.34 | 3.34 | 3.14 | +7.74% | 7 | 7,000 | 22,620 |
| 2017-05-29 | 3.1 | 3.1 | 3.1 | 3.1 | -0.64% | 2 | 2,000 | 6,200 |
| 2017-05-26 | 3.17 | 3.12 | 3.17 | 3.12 | -0.32% | 7 | 14,000 | 43,990 |
| 2017-05-25 | 3.07 | 3.13 | 3.13 | 3.07 | +1.29% | 3 | 3,000 | 9,330 |
| 2017-05-24 | 3.1 | 3.09 | 3.1 | 3.09 | -1.59% | 6 | 16,000 | 49,580 |
| 2017-05-23 | 3.15 | 3.14 | 3.15 | 3.14 | -0.32% | 2 | 3,000 | 9,440 |
| 2017-05-22 | 3.22 | 3.15 | 3.22 | 3.15 | -3.37% | 5 | 6,000 | 19,140 |
| 2017-05-17 | 3.26 | 3.26 | 3.26 | 3.26 | -1.21% | 2 | 2,000 | 6,520 |
| 2017-05-16 | 3.41 | 3.3 | 3.41 | 3.3 | -1.79% | 3 | 3,000 | 10,050 |
| 2017-05-15 | 3.34 | 3.36 | 3.38 | 3.34 | +1.82% | 11 | 54,000 | 182,080 |
| 2017-05-12 | 3.23 | 3.3 | 3.3 | 3.21 | +1.23% | 6 | 10,000 | 32,380 |
| 2017-05-11 | 3.4 | 3.26 | 3.4 | 3.18 | -3.55% | 32 | 40,000 | 130,520 |
| 2017-05-10 | 3.38 | 3.38 | 3.5 | 3.38 | +1.20% | 20 | 59,000 | 201,610 |
| 2017-05-05 | 3.25 | 3.34 | 3.4 | 3.25 | +2.77% | 8 | 8,000 | 26,570 |
| 2017-05-04 | 3.25 | 3.25 | 3.25 | 3.25 | +0.93% | 1 | 1,000 | 3,250 |
| 2017-05-03 | 3.06 | 3.22 | 3.25 | 3.06 | +5.92% | 24 | 63,000 | 200,240 |
| 2017-05-02 | 3.06 | 3.04 | 3.06 | 2.98 | -1.94% | 15 | 25,000 | 75,850 |
| 2017-04-28 | 3.1 | 3.1 | 3.1 | 3.1 | -1.27% | 4 | 11,000 | 34,100 |
| 2017-04-27 | 3.14 | 3.14 | 3.14 | 3.14 | +1.29% | 1 | 1,000 | 3,140 |
| 2017-04-26 | 3.13 | 3.1 | 3.16 | 3.02 | -1.27% | 12 | 29,000 | 90,020 |
| 2017-04-25 | 3.14 | 3.14 | 3.14 | 3.14 | 0.00% | 1 | 5,000 | 15,700 |
| 2017-04-24 | 3.1 | 3.14 | 3.22 | 3.1 | 0.00% | 11 | 17,000 | 53,610 |
| 2017-04-21 | 3.12 | 3.14 | 3.14 | 3.1 | +0.96% | 10 | 18,000 | 56,210 |
| 2017-04-20 | 3.03 | 3.11 | 3.11 | 3.03 | +1.63% | 9 | 15,000 | 46,390 |
| 2017-04-19 | 3.06 | 3.06 | 3.06 | 3.06 | -1.29% | 1 | 1,000 | 3,060 |
| 2017-04-18 | 3.02 | 3.1 | 3.1 | 3.02 | +1.31% | 10 | 14,000 | 43,140 |
| 2017-04-17 | 3 | 3.06 | 3.06 | 3 | +1.66% | 3 | 7,000 | 21,080 |
| 2017-04-14 | 2.94 | 3.01 | 3.01 | 2.87 | 0.00% | 11 | 31,000 | 91,200 |
| 2017-04-13 | 3.06 | 3.01 | 3.06 | 2.76 | -1.63% | 25 | 48,000 | 141,350 |
| 2017-04-12 | 3.06 | 3.06 | 3.1 | 3.06 | -1.29% | 5 | 9,000 | 27,580 |
| 2017-04-11 | 3.1 | 3.1 | 3.1 | 3.1 | -0.32% | 2 | 2,000 | 6,200 |
| 2017-04-10 | 3.26 | 3.11 | 3.26 | 3.11 | -3.42% | 6 | 6,000 | 19,090 |
| 2017-04-07 | 3.16 | 3.22 | 3.3 | 3.11 | -1.23% | 29 | 56,000 | 177,110 |
| 2017-04-06 | 3.25 | 3.26 | 3.26 | 3.25 | +1.24% | 2 | 2,000 | 6,510 |
| 2017-04-05 | 3.22 | 3.22 | 3.22 | 3.22 | -0.62% | 1 | 1,000 | 3,220 |
| 2017-04-04 | 3.3 | 3.24 | 3.3 | 3.24 | -1.82% | 6 | 22,000 | 71,550 |
| 2017-04-03 | 3.34 | 3.3 | 3.34 | 3.3 | -0.90% | 2 | 2,000 | 6,640 |
| 2017-03-31 | 3.24 | 3.33 | 3.33 | 3.24 | +2.78% | 6 | 6,000 | 19,790 |
| 2017-03-30 | 3.18 | 3.24 | 3.24 | 3.18 | +0.93% | 8 | 18,000 | 57,880 |
| 2017-03-29 | 3.18 | 3.21 | 3.21 | 3.16 | +1.26% | 14 | 37,000 | 117,840 |
| 2017-03-28 | 3.3 | 3.17 | 3.3 | 3.17 | -5.09% | 7 | 11,000 | 35,180 |
| 2017-03-27 | 3.3 | 3.34 | 3.34 | 3.3 | -0.30% | 2 | 2,000 | 6,640 |
| 2017-03-24 | 3.39 | 3.35 | 3.39 | 3.23 | -1.47% | 11 | 22,000 | 73,350 |
| 2017-03-23 | 3.39 | 3.4 | 3.4 | 3.38 | 0.00% | 4 | 12,000 | 40,680 |
| 2017-03-22 | 3.38 | 3.4 | 3.4 | 3.38 | +0.29% | 7 | 40,000 | 135,560 |
| 2017-03-21 | 3.37 | 3.39 | 3.39 | 3.36 | +0.30% | 7 | 44,000 | 148,680 |
| 2017-03-20 | 3.37 | 3.38 | 3.4 | 3.34 | 0.00% | 11 | 42,000 | 141,580 |
| 2017-03-17 | 3.43 | 3.38 | 3.43 | 3.34 | -1.74% | 18 | 32,000 | 108,820 |
| 2017-03-16 | 3.45 | 3.44 | 3.45 | 3.44 | -0.29% | 4 | 6,000 | 20,690 |
| 2017-03-15 | 3.48 | 3.45 | 3.5 | 3.44 | +0.88% | 8 | 10,000 | 34,730 |
| 2017-03-14 | 3.35 | 3.42 | 3.42 | 3.35 | +2.09% | 9 | 42,000 | 141,270 |
| 2017-03-13 | 3.38 | 3.35 | 3.42 | 3.35 | -0.89% | 15 | 56,000 | 188,640 |
| 2017-03-10 | 3.3 | 3.38 | 3.43 | 3.3 | +1.20% | 13 | 35,000 | 118,230 |
| 2017-03-09 | 3.17 | 3.34 | 3.45 | 3.15 | -2.91% | 31 | 61,000 | 197,700 |
| 2017-03-07 | 3.48 | 3.44 | 3.48 | 3.3 | -0.58% | 31 | 72,000 | 244,010 |
| 2017-03-06 | 3.58 | 3.46 | 3.62 | 3.46 | -3.08% | 21 | 49,000 | 173,250 |
| 2017-03-03 | 3.6 | 3.57 | 3.6 | 3.57 | -0.56% | 7 | 24,000 | 86,210 |
| 2017-03-02 | 3.49 | 3.59 | 3.6 | 3.47 | +3.16% | 23 | 63,000 | 222,870 |
| 2017-03-01 | 3.46 | 3.48 | 3.48 | 3.45 | 0.00% | 4 | 10,000 | 34,660 |
| 2017-02-28 | 3.47 | 3.48 | 3.48 | 3.38 | 0.00% | 11 | 14,000 | 48,210 |
| 2017-02-27 | 3.47 | 3.48 | 3.49 | 3.47 | 0.00% | 4 | 9,000 | 31,330 |
| 2017-02-24 | 3.54 | 3.48 | 3.54 | 3.48 | -1.97% | 7 | 25,000 | 87,880 |
| 2017-02-22 | 3.38 | 3.55 | 3.6 | 3.38 | +1.72% | 23 | 59,000 | 207,230 |
| 2017-02-21 | 3.55 | 3.49 | 3.58 | 3.49 | -2.51% | 14 | 37,000 | 130,520 |
| 2017-02-20 | 3.58 | 3.58 | 3.58 | 3.58 | -0.28% | 2 | 10,000 | 35,800 |
| 2017-02-17 | 3.62 | 3.59 | 3.62 | 3.59 | -0.83% | 5 | 6,000 | 21,590 |
| 2017-02-16 | 3.63 | 3.62 | 3.63 | 3.62 | -0.55% | 4 | 11,000 | 39,910 |
| 2017-02-15 | 3.65 | 3.64 | 3.66 | 3.64 | -0.27% | 9 | 13,000 | 47,460 |
| 2017-02-14 | 3.63 | 3.65 | 3.65 | 3.6 | +0.83% | 14 | 36,000 | 130,560 |
| 2017-02-13 | 3.65 | 3.62 | 3.65 | 3.62 | -0.82% | 3 | 9,000 | 32,610 |
| 2017-02-10 | 3.66 | 3.65 | 3.66 | 3.63 | -0.27% | 6 | 99,000 | 360,060 |
| 2017-02-09 | 3.68 | 3.66 | 3.68 | 3.65 | 0.00% | 10 | 27,000 | 98,880 |
| 2017-02-08 | 3.61 | 3.66 | 3.78 | 3.61 | 0.00% | 25 | 84,000 | 310,280 |
| 2017-02-07 | 3.65 | 3.66 | 3.66 | 3.65 | 0.00% | 3 | 4,000 | 14,610 |
| 2017-02-06 | 3.66 | 3.66 | 3.67 | 3.65 | 0.00% | 5 | 8,000 | 29,290 |
| 2017-02-03 | 3.65 | 3.66 | 3.66 | 3.58 | +0.27% | 18 | 125,000 | 450,870 |
| 2017-02-02 | 3.67 | 3.65 | 3.67 | 3.65 | -0.54% | 2 | 3,000 | 10,990 |
| 2017-02-01 | 3.67 | 3.67 | 3.67 | 3.56 | -0.27% | 11 | 17,000 | 61,520 |
| 2017-01-31 | 3.67 | 3.68 | 3.68 | 3.67 | +0.27% | 5 | 18,000 | 66,080 |
| 2017-01-30 | 3.64 | 3.67 | 3.67 | 3.64 | 0.00% | 3 | 4,000 | 14,630 |
| 2017-01-27 | 3.69 | 3.67 | 3.7 | 3.34 | 0.00% | 67 | 313,000 | 1,108,670 |
| 2017-01-26 | 3.62 | 3.67 | 3.89 | 3.6 | +1.10% | 36 | 77,000 | 287,680 |
| 2017-01-25 | 3.57 | 3.63 | 3.88 | 3.57 | +2.25% | 35 | 82,000 | 295,660 |
| 2017-01-24 | 3.56 | 3.55 | 3.63 | 3.55 | -0.84% | 8 | 18,000 | 64,810 |
| 2017-01-23 | 3.69 | 3.58 | 3.88 | 3.57 | -2.72% | 23 | 43,000 | 158,390 |
| 2017-01-20 | 3.54 | 3.68 | 3.68 | 3.47 | +3.08% | 37 | 93,000 | 330,460 |
| 2017-01-19 | 3.59 | 3.57 | 3.61 | 3.51 | -1.65% | 22 | 39,000 | 138,940 |
| 2017-01-18 | 3.62 | 3.63 | 3.66 | 3.52 | 0.00% | 32 | 69,000 | 248,170 |
| 2017-01-17 | 3.57 | 3.63 | 3.64 | 3.57 | +1.97% | 10 | 16,000 | 57,620 |
| 2017-01-16 | 3.55 | 3.56 | 3.59 | 3.5 | 0.00% | 24 | 43,000 | 153,200 |
| 2017-01-13 | 3.52 | 3.56 | 3.56 | 3.51 | +0.56% | 14 | 41,000 | 144,850 |
| 2017-01-12 | 3.7 | 3.54 | 3.7 | 3.53 | -4.84% | 23 | 44,000 | 158,350 |
| 2017-01-11 | 3.69 | 3.72 | 3.74 | 3.5 | +0.54% | 36 | 80,000 | 291,070 |
| 2017-01-10 | 3.6 | 3.7 | 3.94 | 3.59 | +2.49% | 41 | 86,000 | 317,630 |
| 2017-01-09 | 3.51 | 3.61 | 3.62 | 3.51 | +3.14% | 11 | 20,000 | 71,620 |
| 2017-01-06 | 3.5 | 3.5 | 3.5 | 3.5 | +0.29% | 2 | 2,000 | 7,000 |
| 2017-01-05 | 3.45 | 3.49 | 3.49 | 3.45 | +0.87% | 5 | 6,000 | 20,790 |
| 2017-01-04 | 3.51 | 3.46 | 3.52 | 3.46 | 0.00% | 9 | 11,000 | 38,400 |
| 2017-01-03 | 3.33 | 3.46 | 3.46 | 3.3 | 0.00% | 23 | 51,000 | 172,600 |
