Белон
BLNG
11.61 ₽ -1.44% ↓История котировок BLNG
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2015-12-30 | 3.93 | 4 | 4.13 | 3.76 | +1.78% | 216 | 219,200 | 866,248 |
| 2015-12-29 | 3.84 | 3.93 | 3.94 | 3.81 | +3.15% | 89 | 47,100 | 183,157 |
| 2015-12-28 | 3.87 | 3.81 | 3.99 | 3.78 | -1.55% | 56 | 49,700 | 190,909 |
| 2015-12-25 | 3.85 | 3.87 | 3.94 | 3.83 | +1.04% | 47 | 22,400 | 86,805 |
| 2015-12-24 | 3.83 | 3.83 | 3.89 | 3.78 | -0.26% | 146 | 108,400 | 414,489 |
| 2015-12-23 | 3.95 | 3.84 | 4.04 | 3.75 | -2.78% | 141 | 153,200 | 588,586 |
| 2015-12-22 | 3.93 | 3.95 | 4.04 | 3.9 | +0.51% | 49 | 14,300 | 56,370 |
| 2015-12-21 | 3.99 | 3.93 | 4.01 | 3.91 | +0.26% | 47 | 11,400 | 45,040 |
| 2015-12-18 | 3.9 | 3.92 | 4 | 3.84 | +1.03% | 116 | 98,800 | 387,560 |
| 2015-12-17 | 3.85 | 3.88 | 3.93 | 3.84 | +0.78% | 98 | 134,800 | 521,776 |
| 2015-12-16 | 3.82 | 3.85 | 3.91 | 3.73 | +1.32% | 126 | 189,000 | 725,184 |
| 2015-12-15 | 3.72 | 3.8 | 3.8 | 3.7 | +1.33% | 60 | 98,400 | 370,615 |
| 2015-12-14 | 3.77 | 3.75 | 3.77 | 3.7 | -1.57% | 53 | 112,200 | 419,556 |
| 2015-12-11 | 3.85 | 3.81 | 3.85 | 3.7 | -1.30% | 58 | 89,000 | 333,760 |
| 2015-12-10 | 3.88 | 3.86 | 3.9 | 3.8 | +0.52% | 67 | 22,600 | 87,259 |
| 2015-12-09 | 3.88 | 3.84 | 3.89 | 3.79 | +1.59% | 47 | 57,500 | 220,690 |
| 2015-12-08 | 3.82 | 3.78 | 3.83 | 3.75 | -1.82% | 92 | 63,000 | 238,303 |
| 2015-12-07 | 3.95 | 3.85 | 3.96 | 3.8 | -2.53% | 49 | 45,800 | 175,988 |
| 2015-12-04 | 3.96 | 3.95 | 3.99 | 3.9 | +0.77% | 31 | 57,600 | 225,318 |
| 2015-12-03 | 3.97 | 3.92 | 4 | 3.88 | -1.26% | 91 | 169,000 | 665,826 |
| 2015-12-02 | 3.94 | 3.97 | 4 | 3.86 | +0.76% | 78 | 210,100 | 824,482 |
| 2015-12-01 | 3.96 | 3.94 | 3.99 | 3.9 | -0.25% | 45 | 58,100 | 228,650 |
| 2015-11-30 | 3.91 | 3.95 | 3.96 | 3.91 | +1.28% | 45 | 25,900 | 102,105 |
| 2015-11-27 | 4.02 | 3.9 | 4.07 | 3.83 | -2.74% | 178 | 84,800 | 332,387 |
| 2015-11-26 | 4 | 4.01 | 4.08 | 3.95 | -0.50% | 80 | 66,600 | 266,190 |
| 2015-11-25 | 3.99 | 4.03 | 4.07 | 3.97 | +1.26% | 62 | 87,700 | 352,163 |
| 2015-11-24 | 4.02 | 3.98 | 4.12 | 3.86 | -1.49% | 243 | 317,500 | 1,270,066 |
| 2015-11-23 | 4.08 | 4.04 | 4.17 | 3.97 | -0.25% | 210 | 285,600 | 1,158,931 |
| 2015-11-20 | 4.14 | 4.05 | 4.2 | 3.98 | -1.22% | 171 | 342,500 | 1,386,712 |
| 2015-11-19 | 4.06 | 4.1 | 4.2 | 4.02 | +0.24% | 295 | 525,600 | 2,168,696 |
| 2015-11-18 | 4.09 | 4.09 | 4.1 | 3.9 | +0.25% | 168 | 190,900 | 760,762 |
| 2015-11-17 | 3.85 | 4.08 | 4.17 | 3.85 | +6.81% | 264 | 525,300 | 2,107,430 |
| 2015-11-16 | 3.98 | 3.82 | 4.12 | 3.78 | -4.26% | 240 | 239,200 | 916,460 |
| 2015-11-13 | 3.81 | 3.99 | 4.35 | 3.8 | +4.18% | 635 | 834,800 | 3,349,177 |
| 2015-11-12 | 3.82 | 3.83 | 3.87 | 3.74 | +0.26% | 117 | 84,600 | 319,888 |
| 2015-11-11 | 3.85 | 3.82 | 3.96 | 3.72 | -0.78% | 148 | 127,300 | 482,534 |
| 2015-11-10 | 3.83 | 3.85 | 3.96 | 3.8 | +0.79% | 90 | 55,400 | 213,234 |
| 2015-11-09 | 3.88 | 3.82 | 3.97 | 3.77 | -0.78% | 118 | 116,000 | 444,266 |
| 2015-11-06 | 4 | 3.85 | 4.04 | 3.83 | -3.51% | 154 | 169,000 | 660,140 |
| 2015-11-05 | 3.9 | 3.99 | 4.25 | 3.9 | +2.31% | 329 | 645,600 | 2,600,499 |
| 2015-11-03 | 3.93 | 3.9 | 3.98 | 3.89 | -1.76% | 76 | 49,500 | 193,273 |
| 2015-11-02 | 4.02 | 3.97 | 4.1 | 3.93 | -0.25% | 88 | 104,600 | 414,390 |
| 2015-10-30 | 4.03 | 3.98 | 4.1 | 3.91 | +1.79% | 139 | 66,700 | 266,052 |
| 2015-10-29 | 3.93 | 3.91 | 4.09 | 3.91 | +0.77% | 199 | 361,200 | 1,443,471 |
| 2015-10-28 | 3.87 | 3.88 | 3.98 | 3.84 | -0.51% | 54 | 164,200 | 632,669 |
| 2015-10-27 | 3.79 | 3.9 | 3.9 | 3.79 | +3.72% | 58 | 58,300 | 224,313 |
| 2015-10-26 | 3.78 | 3.76 | 3.81 | 3.74 | -0.27% | 9 | 2,800 | 10,589 |
| 2015-10-23 | 3.85 | 3.77 | 3.89 | 3.72 | -0.26% | 57 | 38,500 | 144,469 |
| 2015-10-22 | 3.8 | 3.78 | 3.87 | 3.75 | -1.82% | 53 | 84,000 | 318,701 |
| 2015-10-21 | 3.74 | 3.85 | 3.94 | 3.74 | -0.26% | 92 | 61,900 | 237,420 |
| 2015-10-20 | 3.86 | 3.86 | 3.96 | 3.86 | -1.03% | 47 | 36,600 | 142,191 |
| 2015-10-19 | 3.81 | 3.9 | 3.98 | 3.81 | +1.83% | 151 | 97,800 | 381,557 |
| 2015-10-16 | 3.86 | 3.83 | 5.2 | 3.65 | -0.52% | 208 | 236,300 | 941,974 |
| 2015-10-15 | 3.79 | 3.85 | 3.85 | 3.72 | +0.26% | 88 | 87,900 | 332,589 |
| 2015-10-14 | 3.75 | 3.84 | 3.84 | 3.72 | +2.40% | 46 | 57,000 | 215,561 |
| 2015-10-13 | 3.81 | 3.75 | 3.84 | 3.71 | -1.83% | 68 | 62,300 | 234,366 |
| 2015-10-12 | 3.76 | 3.82 | 3.82 | 3.73 | +1.60% | 90 | 95,500 | 359,941 |
| 2015-10-09 | 3.75 | 3.76 | 3.8 | 3.73 | +0.27% | 32 | 10,000 | 37,506 |
| 2015-10-08 | 3.71 | 3.75 | 3.82 | 3.71 | +0.81% | 42 | 37,500 | 140,422 |
| 2015-10-07 | 3.74 | 3.72 | 3.8 | 3.67 | -0.53% | 43 | 162,000 | 599,096 |
| 2015-10-06 | 3.73 | 3.74 | 3.8 | 3.55 | +0.27% | 121 | 215,700 | 791,505 |
| 2015-10-05 | 3.6 | 3.73 | 3.73 | 3.57 | +4.19% | 136 | 135,500 | 495,910 |
| 2015-10-02 | 3.7 | 3.58 | 3.72 | 3.51 | -1.92% | 137 | 143,900 | 513,102 |
| 2015-10-01 | 3.73 | 3.65 | 3.73 | 3.65 | -0.27% | 15 | 10,200 | 37,317 |
| 2015-09-30 | 3.67 | 3.66 | 3.75 | 3.65 | 0.00% | 19 | 4,000 | 14,766 |
| 2015-09-29 | 3.62 | 3.66 | 3.72 | 3.53 | +1.10% | 51 | 40,000 | 145,650 |
| 2015-09-28 | 3.67 | 3.62 | 3.8 | 3.54 | -0.82% | 208 | 268,700 | 966,309 |
| 2015-09-25 | 3.69 | 3.65 | 3.79 | 3.65 | -0.82% | 73 | 145,400 | 543,558 |
| 2015-09-24 | 3.75 | 3.68 | 3.8 | 3.62 | -1.08% | 68 | 72,900 | 269,377 |
| 2015-09-23 | 3.77 | 3.72 | 3.77 | 3.63 | -1.33% | 182 | 246,100 | 907,957 |
| 2015-09-22 | 3.82 | 3.77 | 3.86 | 3.75 | -2.58% | 52 | 84,900 | 322,134 |
| 2015-09-21 | 3.97 | 3.87 | 4 | 3.81 | -3.01% | 123 | 277,400 | 1,080,614 |
| 2015-09-18 | 4.01 | 3.99 | 4.04 | 3.93 | +0.25% | 29 | 21,300 | 85,188 |
| 2015-09-17 | 3.99 | 3.98 | 3.99 | 3.92 | +0.76% | 12 | 48,100 | 190,039 |
| 2015-09-16 | 3.98 | 3.95 | 4.07 | 3.89 | -0.25% | 65 | 52,400 | 206,290 |
| 2015-09-15 | 4.04 | 3.96 | 4.14 | 3.96 | -1.00% | 38 | 18,300 | 73,764 |
| 2015-09-14 | 3.9 | 4 | 4.15 | 3.86 | +1.01% | 53 | 74,700 | 298,761 |
| 2015-09-11 | 4.03 | 3.96 | 4.03 | 3.89 | +0.76% | 35 | 37,300 | 147,032 |
| 2015-09-10 | 3.94 | 3.93 | 3.94 | 3.88 | -0.25% | 44 | 32,500 | 127,007 |
| 2015-09-09 | 3.9 | 3.94 | 4.02 | 3.84 | +0.51% | 172 | 185,400 | 729,396 |
| 2015-09-08 | 3.97 | 3.92 | 3.99 | 3.87 | -2.24% | 111 | 117,600 | 461,878 |
| 2015-09-07 | 4.1 | 4.01 | 4.1 | 3.86 | -0.25% | 67 | 29,500 | 118,003 |
| 2015-09-04 | 4.14 | 4.02 | 4.19 | 3.9 | -2.66% | 240 | 369,500 | 1,478,385 |
| 2015-09-03 | 3.96 | 4.13 | 4.16 | 3.96 | +3.77% | 200 | 346,700 | 1,417,147 |
| 2015-09-02 | 3.97 | 3.98 | 4.08 | 3.91 | +1.79% | 89 | 75,800 | 300,249 |
| 2015-09-01 | 3.95 | 3.91 | 4.04 | 3.91 | -2.25% | 42 | 30,400 | 121,568 |
| 2015-08-31 | 3.99 | 4 | 4.05 | 3.91 | +1.27% | 46 | 29,200 | 116,614 |
| 2015-08-28 | 3.98 | 3.95 | 4.08 | 3.87 | -0.50% | 43 | 32,600 | 128,485 |
| 2015-08-27 | 3.96 | 3.97 | 4.05 | 3.91 | +1.28% | 51 | 56,600 | 223,209 |
| 2015-08-26 | 3.92 | 3.92 | 4 | 3.83 | -0.25% | 46 | 25,600 | 100,258 |
| 2015-08-25 | 3.76 | 3.93 | 3.96 | 3.76 | +4.52% | 50 | 75,400 | 293,313 |
| 2015-08-24 | 3.81 | 3.76 | 3.85 | 3.73 | -3.84% | 70 | 181,500 | 689,323 |
| 2015-08-21 | 4.06 | 3.91 | 4.06 | 3.88 | -1.01% | 59 | 40,100 | 157,133 |
| 2015-08-20 | 3.81 | 3.95 | 4.07 | 3.81 | +3.95% | 197 | 379,400 | 1,511,006 |
| 2015-08-19 | 3.8 | 3.8 | 3.95 | 3.78 | -0.26% | 67 | 72,600 | 281,530 |
| 2015-08-18 | 3.83 | 3.81 | 3.87 | 3.78 | -0.26% | 31 | 32,800 | 125,685 |
| 2015-08-17 | 3.79 | 3.82 | 3.82 | 3.73 | +0.53% | 42 | 35,000 | 132,357 |
| 2015-08-14 | 3.84 | 3.8 | 3.94 | 3.61 | -2.31% | 108 | 106,300 | 403,582 |
| 2015-08-13 | 3.94 | 3.89 | 3.99 | 3.79 | -0.77% | 58 | 35,400 | 138,853 |
| 2015-08-12 | 3.9 | 3.92 | 3.99 | 3.84 | +2.62% | 64 | 87,200 | 342,077 |
| 2015-08-11 | 3.82 | 3.82 | 3.9 | 3.81 | 0.00% | 62 | 83,400 | 322,211 |
| 2015-08-10 | 3.81 | 3.82 | 3.84 | 3.79 | +0.79% | 29 | 27,400 | 104,473 |
| 2015-08-07 | 3.78 | 3.79 | 3.79 | 3.76 | +1.07% | 4 | 1,400 | 5,292 |
| 2015-08-06 | 3.83 | 3.75 | 3.83 | 3.74 | -1.83% | 39 | 36,000 | 135,317 |
| 2015-08-05 | 3.85 | 3.82 | 3.87 | 3.75 | -0.52% | 39 | 26,400 | 99,977 |
| 2015-08-04 | 3.81 | 3.84 | 3.88 | 3.31 | +0.52% | 112 | 77,700 | 289,945 |
| 2015-08-03 | 3.9 | 3.82 | 3.97 | 3.8 | -2.80% | 81 | 134,300 | 515,687 |
| 2015-07-31 | 3.795 | 3.93 | 3.93 | 3.745 | +3.42% | 137 | 136,000 | 519,323 |
| 2015-07-30 | 3.86 | 3.8 | 3.875 | 3.795 | -1.04% | 41 | 56,300 | 216,080 |
| 2015-07-29 | 3.845 | 3.84 | 3.85 | 3.805 | -0.39% | 14 | 7,700 | 29,520 |
| 2015-07-28 | 3.81 | 3.855 | 3.935 | 3.795 | +1.31% | 65 | 45,000 | 171,377 |
| 2015-07-27 | 3.82 | 3.805 | 3.945 | 3.73 | -0.52% | 78 | 49,600 | 187,464 |
| 2015-07-24 | 3.93 | 3.825 | 3.96 | 3.74 | -2.17% | 64 | 65,500 | 248,781 |
| 2015-07-23 | 3.83 | 3.91 | 3.94 | 3.78 | +1.30% | 89 | 81,500 | 311,108 |
| 2015-07-22 | 3.895 | 3.86 | 3.95 | 3.78 | +1.05% | 36 | 64,200 | 244,081 |
| 2015-07-21 | 3.825 | 3.82 | 3.95 | 3.82 | -0.65% | 33 | 25,900 | 99,154 |
| 2015-07-20 | 3.86 | 3.845 | 4.05 | 3.825 | -4.83% | 125 | 61,400 | 238,814 |
| 2015-07-17 | 4 | 4.04 | 4.04 | 3.885 | +1.13% | 141 | 137,500 | 544,747 |
| 2015-07-16 | 3.895 | 3.995 | 4.07 | 3.82 | +2.96% | 306 | 320,600 | 1,268,699 |
| 2015-07-15 | 3.65 | 3.88 | 3.95 | 3.65 | +5.72% | 194 | 233,400 | 898,233 |
| 2015-07-14 | 3.665 | 3.67 | 3.675 | 3.64 | +0.27% | 53 | 54,500 | 199,246 |
| 2015-07-13 | 3.74 | 3.66 | 3.755 | 3.655 | -1.08% | 43 | 70,400 | 262,040 |
| 2015-07-10 | 3.625 | 3.7 | 3.7 | 3.59 | +2.49% | 86 | 58,400 | 213,947 |
| 2015-07-09 | 3.475 | 3.61 | 3.67 | 3.45 | +1.69% | 66 | 75,400 | 270,164 |
| 2015-07-08 | 3.7 | 3.55 | 3.72 | 3.47 | -4.05% | 157 | 218,000 | 774,270 |
| 2015-07-07 | 3.69 | 3.7 | 3.7 | 3.53 | +1.51% | 108 | 230,500 | 837,752 |
| 2015-07-06 | 3.655 | 3.645 | 3.7 | 3.62 | -1.49% | 42 | 51,600 | 188,161 |
| 2015-07-03 | 3.675 | 3.7 | 3.725 | 3.625 | -0.40% | 51 | 29,800 | 109,115 |
| 2015-07-02 | 3.71 | 3.715 | 3.735 | 3.655 | -0.40% | 24 | 17,800 | 66,147 |
| 2015-07-01 | 3.655 | 3.73 | 3.77 | 3.605 | +2.47% | 119 | 97,300 | 355,488 |
| 2015-06-30 | 3.84 | 3.64 | 3.84 | 3.605 | -2.15% | 106 | 134,500 | 488,707 |
| 2015-06-29 | 3.69 | 3.72 | 3.78 | 3.605 | +0.81% | 149 | 117,700 | 434,370 |
| 2015-06-26 | 3.745 | 3.69 | 3.75 | 3.66 | -0.94% | 58 | 31,100 | 114,680 |
| 2015-06-25 | 3.765 | 3.725 | 3.815 | 3.7 | +0.27% | 27 | 60,700 | 224,771 |
| 2015-06-24 | 3.7 | 3.715 | 3.77 | 3.695 | +0.13% | 26 | 27,200 | 100,825 |
| 2015-06-23 | 3.705 | 3.71 | 3.76 | 3.705 | -0.67% | 25 | 9,700 | 36,180 |
| 2015-06-22 | 3.835 | 3.735 | 3.845 | 3.66 | -0.13% | 88 | 96,200 | 355,689 |
| 2015-06-19 | 3.84 | 3.74 | 3.86 | 3.74 | -1.97% | 33 | 25,600 | 97,016 |
| 2015-06-18 | 3.89 | 3.815 | 3.94 | 3.795 | -0.91% | 38 | 59,700 | 227,186 |
| 2015-06-17 | 3.8 | 3.85 | 3.95 | 3.745 | +2.26% | 98 | 169,300 | 652,024 |
| 2015-06-16 | 3.81 | 3.765 | 3.86 | 3.765 | -1.31% | 52 | 58,400 | 224,129 |
| 2015-06-15 | 3.71 | 3.815 | 3.815 | 3.695 | +3.11% | 52 | 33,300 | 124,610 |
| 2015-06-11 | 3.75 | 3.7 | 3.825 | 3.7 | -0.94% | 44 | 45,500 | 169,122 |
| 2015-06-10 | 3.75 | 3.735 | 3.815 | 3.715 | -0.40% | 56 | 27,500 | 102,993 |
| 2015-06-09 | 3.725 | 3.75 | 3.82 | 3.725 | -1.19% | 76 | 134,600 | 505,525 |
| 2015-06-08 | 3.8 | 3.795 | 3.885 | 3.7 | +1.34% | 176 | 254,600 | 967,867 |
| 2015-06-05 | 3.725 | 3.745 | 3.825 | 3.66 | +2.74% | 50 | 17,700 | 66,242 |
| 2015-06-04 | 3.73 | 3.645 | 3.735 | 3.56 | -1.49% | 78 | 24,400 | 88,999 |
| 2015-06-03 | 3.775 | 3.7 | 3.79 | 3.63 | -1.60% | 81 | 24,200 | 90,119 |
| 2015-06-02 | 3.75 | 3.76 | 3.815 | 3.685 | +0.27% | 38 | 83,600 | 309,085 |
| 2015-06-01 | 3.725 | 3.75 | 3.8 | 3.69 | -1.45% | 67 | 88,300 | 329,553 |
| 2015-05-29 | 3.885 | 3.805 | 3.89 | 3.74 | -0.13% | 80 | 273,200 | 1,032,500 |
| 2015-05-28 | 3.62 | 3.81 | 3.89 | 3.62 | +5.10% | 166 | 271,600 | 1,030,990 |
| 2015-05-27 | 3.685 | 3.625 | 3.685 | 3.51 | -0.68% | 92 | 109,600 | 393,007 |
| 2015-05-26 | 3.705 | 3.65 | 3.82 | 3.58 | -1.48% | 113 | 761,100 | 2,812,311 |
| 2015-05-25 | 3.68 | 3.705 | 3.75 | 3.65 | +0.95% | 48 | 79,500 | 294,169 |
| 2015-05-22 | 4.065 | 3.67 | 4.065 | 3.57 | -0.54% | 12 | 7,700 | 28,401 |
| 2015-05-21 | 3.655 | 3.69 | 3.69 | 3.585 | +0.82% | 45 | 43,800 | 160,288 |
| 2015-05-20 | 3.615 | 3.66 | 3.67 | 3.565 | +1.81% | 31 | 13,800 | 50,293 |
| 2015-05-19 | 3.605 | 3.595 | 3.67 | 3.48 | -0.42% | 115 | 175,300 | 624,574 |
| 2015-05-18 | 3.58 | 3.61 | 3.675 | 3.54 | +0.70% | 58 | 82,000 | 297,238 |
| 2015-05-15 | 3.51 | 3.585 | 3.64 | 3.495 | +1.85% | 97 | 154,800 | 550,989 |
| 2015-05-14 | 3.5 | 3.52 | 3.59 | 3.425 | +0.86% | 122 | 184,300 | 638,120 |
| 2015-05-13 | 3.58 | 3.49 | 3.585 | 3.475 | -0.99% | 175 | 471,700 | 1,661,084 |
| 2015-05-12 | 3.795 | 3.525 | 3.8 | 3.525 | -5.37% | 172 | 452,600 | 1,635,924 |
| 2015-05-08 | 3.71 | 3.725 | 3.8 | 3.6 | -0.80% | 149 | 220,500 | 808,950 |
| 2015-05-07 | 3.795 | 3.755 | 3.795 | 3.705 | -0.66% | 18 | 13,100 | 48,981 |
| 2015-05-06 | 3.87 | 3.78 | 3.9 | 3.6 | -0.92% | 149 | 214,500 | 794,831 |
| 2015-05-05 | 3.695 | 3.815 | 3.85 | 3.675 | +2.83% | 93 | 124,100 | 468,419 |
| 2015-04-30 | 3.745 | 3.71 | 3.9 | 3.64 | 0.00% | 101 | 204,300 | 771,395 |
| 2015-04-29 | 3.8 | 3.71 | 3.8 | 3.675 | -1.07% | 44 | 39,100 | 146,251 |
| 2015-04-28 | 3.79 | 3.75 | 3.795 | 3.65 | -1.06% | 182 | 323,000 | 1,195,115 |
| 2015-04-27 | 3.82 | 3.79 | 3.82 | 3.72 | -0.52% | 73 | 145,600 | 548,164 |
| 2015-04-24 | 3.75 | 3.81 | 3.895 | 3.7 | +0.66% | 74 | 74,600 | 283,327 |
| 2015-04-23 | 3.78 | 3.785 | 3.795 | 3.625 | -1.17% | 127 | 285,700 | 1,055,791 |
| 2015-04-22 | 3.865 | 3.83 | 3.92 | 3.765 | -2.92% | 104 | 229,900 | 885,934 |
| 2015-04-21 | 3.945 | 3.945 | 4 | 3.88 | +1.15% | 96 | 152,300 | 593,459 |
| 2015-04-20 | 3.91 | 3.9 | 3.945 | 3.8 | +0.52% | 89 | 99,600 | 387,422 |
| 2015-04-17 | 3.93 | 3.88 | 3.94 | 3.865 | -0.51% | 33 | 34,600 | 134,957 |
| 2015-04-16 | 3.925 | 3.9 | 4.045 | 3.88 | -0.64% | 78 | 234,300 | 927,244 |
| 2015-04-15 | 3.905 | 3.925 | 3.925 | 3.83 | +1.55% | 59 | 95,800 | 371,145 |
| 2015-04-14 | 3.93 | 3.865 | 3.935 | 3.8 | -0.90% | 83 | 620,800 | 2,418,150 |
| 2015-04-13 | 3.85 | 3.9 | 3.99 | 3.85 | +1.30% | 125 | 224,200 | 877,731 |
| 2015-04-10 | 3.84 | 3.85 | 4.05 | 3.75 | -0.39% | 198 | 428,100 | 1,666,969 |
| 2015-04-09 | 3.905 | 3.865 | 3.945 | 3.8 | -1.65% | 108 | 232,000 | 894,044 |
| 2015-04-08 | 4.025 | 3.93 | 4.075 | 3.8 | -2.84% | 386 | 736,200 | 2,860,962 |
| 2015-04-07 | 4.2 | 4.045 | 4.22 | 4.045 | -3.35% | 82 | 86,900 | 358,272 |
| 2015-04-06 | 4.085 | 4.185 | 4.24 | 4.07 | +1.09% | 87 | 80,200 | 332,014 |
| 2015-04-03 | 4.205 | 4.14 | 4.21 | 4.095 | +0.36% | 47 | 42,800 | 177,181 |
| 2015-04-02 | 4.145 | 4.125 | 4.25 | 4.05 | +1.98% | 140 | 318,000 | 1,330,810 |
| 2015-04-01 | 4.095 | 4.045 | 4.165 | 4 | -1.22% | 58 | 83,600 | 341,777 |
| 2015-03-31 | 4.045 | 4.095 | 4.17 | 3.85 | +1.49% | 119 | 241,200 | 974,865 |
| 2015-03-30 | 3.825 | 4.035 | 4.05 | 3.825 | +5.49% | 78 | 180,700 | 716,672 |
| 2015-03-27 | 3.835 | 3.825 | 3.91 | 3.7 | -2.67% | 109 | 126,600 | 481,434 |
| 2015-03-26 | 3.845 | 3.93 | 4.11 | 3.79 | -1.26% | 94 | 317,400 | 1,231,685 |
| 2015-03-25 | 3.945 | 3.98 | 4.19 | 3.76 | +1.66% | 116 | 183,000 | 727,031 |
| 2015-03-24 | 4.005 | 3.915 | 4.005 | 3.75 | -0.63% | 137 | 258,900 | 995,786 |
| 2015-03-23 | 3.935 | 3.94 | 4.245 | 3.925 | -1.13% | 107 | 290,800 | 1,186,994 |
| 2015-03-20 | 3.96 | 3.985 | 4.19 | 3.85 | -2.57% | 183 | 322,200 | 1,281,065 |
| 2015-03-19 | 4.2 | 4.09 | 4.415 | 4.065 | -1.21% | 231 | 375,000 | 1,583,542 |
| 2015-03-18 | 4 | 4.14 | 4.195 | 3.9 | +4.02% | 260 | 738,200 | 3,027,551 |
| 2015-03-17 | 3.85 | 3.98 | 3.98 | 3.7 | +4.74% | 266 | 640,800 | 2,459,020 |
| 2015-03-16 | 3.6 | 3.8 | 3.97 | 3.6 | -2.56% | 409 | 1,305,200 | 4,926,233 |
| 2015-03-13 | 4.205 | 3.9 | 4.3 | 3.87 | -7.14% | 607 | 1,416,600 | 5,745,903 |
| 2015-03-12 | 4.595 | 4.2 | 4.605 | 4.2 | -7.89% | 661 | 2,135,400 | 9,248,540 |
| 2015-03-11 | 4.425 | 4.56 | 4.64 | 4.225 | +2.36% | 361 | 836,000 | 3,729,313 |
| 2015-03-10 | 4.825 | 4.455 | 4.825 | 4.305 | -8.62% | 612 | 1,513,600 | 6,805,934 |
| 2015-03-06 | 5.09 | 4.875 | 5.17 | 4.71 | -4.22% | 218 | 363,600 | 1,801,525 |
| 2015-03-05 | 4.95 | 5.09 | 5.145 | 4.735 | +2.83% | 384 | 722,500 | 3,575,663 |
| 2015-03-04 | 5.24 | 4.95 | 5.485 | 4.75 | -4.81% | 740 | 1,369,000 | 7,135,835 |
| 2015-03-03 | 4.83 | 5.2 | 5.2 | 4.75 | +9.13% | 575 | 1,746,500 | 8,785,724 |
| 2015-03-02 | 4.685 | 4.765 | 4.78 | 4.65 | +2.69% | 188 | 574,300 | 2,713,497 |
| 2015-02-27 | 4.64 | 4.64 | 4.835 | 4.5 | +0.11% | 354 | 923,000 | 4,321,127 |
| 2015-02-26 | 4.39 | 4.635 | 4.635 | 4.39 | +6.19% | 270 | 629,700 | 2,859,743 |
| 2015-02-25 | 4.48 | 4.365 | 4.55 | 4.335 | -3.11% | 96 | 212,900 | 938,245 |
| 2015-02-24 | 4.345 | 4.505 | 4.645 | 4.25 | +1.58% | 200 | 567,000 | 2,511,047 |
| 2015-02-20 | 4.365 | 4.435 | 4.53 | 4.31 | +0.80% | 248 | 511,100 | 2,240,325 |
| 2015-02-19 | 4.475 | 4.4 | 4.65 | 4.395 | -1.57% | 352 | 771,500 | 3,486,104 |
| 2015-02-18 | 4.355 | 4.47 | 4.685 | 4.25 | +3.11% | 356 | 742,400 | 3,358,837 |
| 2015-02-17 | 4.395 | 4.335 | 4.48 | 4.115 | -0.69% | 393 | 1,354,500 | 5,809,101 |
| 2015-02-16 | 3.985 | 4.365 | 4.595 | 3.9 | +7.78% | 522 | 1,533,500 | 6,591,305 |
| 2015-02-13 | 3.92 | 4.05 | 4.19 | 3.91 | +2.92% | 268 | 1,009,300 | 4,113,615 |
| 2015-02-12 | 3.95 | 3.935 | 3.98 | 3.82 | -0.88% | 195 | 592,800 | 2,307,984 |
| 2015-02-11 | 4.005 | 3.97 | 4.005 | 3.83 | -2.22% | 257 | 1,117,100 | 4,378,714 |
| 2015-02-10 | 4.105 | 4.06 | 4.12 | 3.91 | -1.34% | 143 | 408,000 | 1,630,120 |
| 2015-02-09 | 4.18 | 4.115 | 4.23 | 4.04 | -1.20% | 171 | 939,400 | 3,862,672 |
| 2015-02-06 | 4.05 | 4.165 | 4.245 | 3.945 | +2.84% | 239 | 1,320,300 | 5,382,583 |
| 2015-02-05 | 3.84 | 4.05 | 4.095 | 3.745 | +3.85% | 220 | 798,800 | 3,157,254 |
| 2015-02-04 | 3.905 | 3.9 | 3.94 | 3.8 | +0.52% | 114 | 341,000 | 1,308,219 |
| 2015-02-03 | 3.915 | 3.88 | 4.065 | 3.8 | -2.39% | 213 | 429,800 | 1,688,821 |
| 2015-02-02 | 3.985 | 3.975 | 4.28 | 3.8 | -0.50% | 373 | 925,300 | 3,750,175 |
| 2015-01-30 | 3.825 | 3.995 | 3.995 | 3.725 | +6.82% | 211 | 857,900 | 3,326,716 |
| 2015-01-29 | 3.72 | 3.74 | 3.885 | 3.635 | +0.54% | 179 | 580,000 | 2,206,713 |
| 2015-01-28 | 3.7 | 3.72 | 4 | 3.635 | +0.54% | 248 | 786,300 | 3,012,155 |
| 2015-01-27 | 3.57 | 3.7 | 3.775 | 3.39 | +5.71% | 229 | 844,300 | 3,082,346 |
| 2015-01-26 | 3.51 | 3.5 | 3.605 | 3.375 | -1.96% | 210 | 642,300 | 2,227,308 |
| 2015-01-23 | 3.66 | 3.57 | 3.95 | 3.51 | -2.59% | 517 | 1,358,000 | 5,055,172 |
| 2015-01-22 | 3.485 | 3.665 | 3.75 | 3.445 | +5.32% | 371 | 969,000 | 3,508,208 |
| 2015-01-21 | 3.53 | 3.48 | 3.53 | 3.405 | -0.85% | 79 | 114,800 | 397,870 |
| 2015-01-20 | 3.32 | 3.51 | 3.6 | 3.32 | +0.29% | 60 | 93,300 | 328,012 |
| 2015-01-19 | 3.46 | 3.5 | 3.615 | 3.395 | +0.72% | 88 | 86,000 | 297,163 |
| 2015-01-16 | 3.555 | 3.475 | 3.58 | 3.36 | +0.72% | 153 | 217,000 | 753,545 |
| 2015-01-15 | 3.41 | 3.45 | 3.66 | 3.41 | +1.02% | 162 | 325,700 | 1,153,741 |
| 2015-01-14 | 3.39 | 3.415 | 3.42 | 3.35 | -0.73% | 64 | 182,400 | 618,452 |
| 2015-01-13 | 3.38 | 3.44 | 3.44 | 3.32 | +0.58% | 169 | 250,700 | 847,547 |
| 2015-01-12 | 3.5 | 3.42 | 3.51 | 3.355 | -2.70% | 88 | 84,800 | 289,447 |
| 2015-01-09 | 3.585 | 3.515 | 3.67 | 3.35 | -0.14% | 166 | 303,400 | 1,042,338 |
| 2015-01-08 | 3.415 | 3.52 | 3.61 | 3.4 | +3.83% | 323 | 829,200 | 2,893,383 |
| 2015-01-06 | 3.27 | 3.39 | 3.735 | 3.17 | +4.31% | 504 | 1,303,700 | 4,356,053 |
| 2015-01-05 | 3.065 | 3.25 | 3.39 | 3.065 | 0.00% | 245 | 327,300 | 1,061,212 |