Белон
BLNG
11.61 ₽ -1.44% ↓История котировок BLNG
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2016-12-30 | 4.79 | 4.91 | 4.92 | 4.77 | +2.72% | 107 | 109,300 | 531,592 |
| 2016-12-29 | 4.69 | 4.78 | 4.78 | 4.69 | +1.49% | 49 | 64,300 | 303,932 |
| 2016-12-28 | 4.71 | 4.71 | 4.82 | 4.7 | +0.21% | 132 | 189,600 | 899,219 |
| 2016-12-27 | 4.65 | 4.7 | 4.73 | 4.6 | +0.86% | 143 | 138,100 | 642,638 |
| 2016-12-26 | 4.69 | 4.66 | 4.7 | 4.63 | -0.43% | 52 | 58,400 | 272,098 |
| 2016-12-23 | 4.65 | 4.68 | 4.69 | 4.56 | +1.08% | 148 | 129,100 | 599,057 |
| 2016-12-22 | 4.8 | 4.63 | 4.82 | 4.5 | -3.54% | 326 | 490,500 | 2,275,195 |
| 2016-12-21 | 4.91 | 4.8 | 4.98 | 4.79 | -2.64% | 153 | 257,000 | 1,237,417 |
| 2016-12-20 | 4.91 | 4.93 | 4.98 | 4.7 | -0.20% | 339 | 453,400 | 2,194,686 |
| 2016-12-19 | 4.98 | 4.94 | 5 | 4.92 | -0.80% | 78 | 101,300 | 502,505 |
| 2016-12-16 | 5 | 4.98 | 5.01 | 4.96 | -0.40% | 65 | 203,100 | 1,013,672 |
| 2016-12-15 | 5.03 | 5 | 5.03 | 4.94 | -0.79% | 165 | 261,300 | 1,304,929 |
| 2016-12-14 | 5.01 | 5.04 | 5.13 | 4.99 | -0.20% | 223 | 401,100 | 2,028,190 |
| 2016-12-13 | 5.13 | 5.05 | 5.25 | 5 | -1.75% | 362 | 561,300 | 2,843,285 |
| 2016-12-12 | 5.01 | 5.14 | 5.15 | 4.99 | +2.39% | 262 | 952,400 | 4,824,819 |
| 2016-12-09 | 5.01 | 5.02 | 5.03 | 4.97 | +0.20% | 49 | 48,200 | 240,655 |
| 2016-12-08 | 5 | 5.01 | 5.02 | 4.95 | 0.00% | 106 | 153,900 | 766,927 |
| 2016-12-07 | 5.04 | 5.01 | 5.2 | 4.96 | -0.40% | 209 | 343,400 | 1,729,389 |
| 2016-12-06 | 5.04 | 5.03 | 5.15 | 5.03 | +0.40% | 91 | 316,400 | 1,599,098 |
| 2016-12-05 | 4.95 | 5.01 | 5.04 | 4.94 | 0.00% | 69 | 174,500 | 868,135 |
| 2016-12-02 | 5.03 | 5.01 | 5.03 | 4.85 | +0.20% | 164 | 212,500 | 1,050,144 |
| 2016-12-01 | 5.02 | 5 | 5.07 | 5 | -0.99% | 85 | 152,500 | 767,110 |
| 2016-11-30 | 5.1 | 5.05 | 5.11 | 4.98 | -0.20% | 97 | 167,500 | 841,751 |
| 2016-11-29 | 5.07 | 5.06 | 5.41 | 4.98 | +0.40% | 69 | 174,600 | 879,992 |
| 2016-11-28 | 5.01 | 5.04 | 5.2 | 5 | -0.20% | 100 | 270,600 | 1,367,310 |
| 2016-11-25 | 5.05 | 5.05 | 5.07 | 4.87 | +0.20% | 211 | 458,000 | 2,271,136 |
| 2016-11-24 | 5.1 | 5.04 | 5.13 | 5 | -0.98% | 93 | 282,400 | 1,429,443 |
| 2016-11-23 | 5.11 | 5.09 | 5.14 | 5.01 | 0.00% | 110 | 266,200 | 1,351,035 |
| 2016-11-22 | 5.07 | 5.09 | 5.14 | 4.98 | -0.20% | 220 | 373,900 | 1,882,541 |
| 2016-11-21 | 5.13 | 5.1 | 5.26 | 5.04 | -1.35% | 290 | 457,200 | 2,345,166 |
| 2016-11-18 | 5.25 | 5.17 | 5.48 | 5.05 | -2.45% | 223 | 334,100 | 1,719,766 |
| 2016-11-17 | 5.35 | 5.3 | 5.8 | 5.13 | -0.93% | 608 | 1,249,600 | 6,761,848 |
| 2016-11-16 | 5.27 | 5.35 | 5.44 | 5.23 | +1.90% | 184 | 1,086,400 | 5,759,171 |
| 2016-11-15 | 5.2 | 5.25 | 5.45 | 5.19 | +0.96% | 381 | 770,100 | 4,073,510 |
| 2016-11-14 | 5.01 | 5.2 | 5.43 | 5.01 | +4.63% | 481 | 1,602,900 | 8,372,532 |
| 2016-11-11 | 5.09 | 4.97 | 5.15 | 4.94 | -0.80% | 166 | 713,100 | 3,580,693 |
| 2016-11-10 | 4.9 | 5.01 | 5.25 | 4.9 | +2.45% | 466 | 2,257,200 | 11,334,433 |
| 2016-11-09 | 4.8 | 4.89 | 4.98 | 4.7 | +0.82% | 169 | 252,700 | 1,239,460 |
| 2016-11-08 | 4.85 | 4.85 | 4.98 | 4.85 | 0.00% | 142 | 356,100 | 1,760,406 |
| 2016-11-07 | 4.75 | 4.85 | 4.86 | 4.75 | +1.04% | 71 | 228,500 | 1,106,478 |
| 2016-11-03 | 4.71 | 4.8 | 4.98 | 4.68 | +1.69% | 336 | 403,500 | 1,958,237 |
| 2016-11-02 | 4.78 | 4.72 | 4.82 | 4.66 | -1.67% | 167 | 212,300 | 1,003,753 |
| 2016-11-01 | 4.85 | 4.8 | 4.85 | 4.75 | -0.83% | 141 | 203,500 | 975,860 |
| 2016-10-31 | 4.98 | 4.84 | 4.98 | 4.79 | -2.42% | 221 | 209,700 | 1,017,185 |
| 2016-10-28 | 5.09 | 4.96 | 5.1 | 4.81 | -1.39% | 335 | 418,500 | 2,086,327 |
| 2016-10-27 | 4.92 | 5.03 | 5.18 | 4.92 | +2.24% | 475 | 1,502,100 | 7,538,882 |
| 2016-10-26 | 4.87 | 4.92 | 4.97 | 4.8 | +2.29% | 236 | 379,600 | 1,855,903 |
| 2016-10-25 | 5.33 | 4.81 | 5.68 | 4.8 | -8.03% | 1385 | 2,268,600 | 11,632,739 |
| 2016-10-24 | 4.3 | 5.23 | 5.4 | 4.3 | +18.86% | 1629 | 4,571,900 | 22,488,902 |
| 2016-10-21 | 4.22 | 4.4 | 4.41 | 4.2 | +1.85% | 215 | 246,400 | 1,062,746 |
| 2016-10-20 | 4.38 | 4.32 | 4.4 | 4.18 | -0.69% | 154 | 447,100 | 1,912,218 |
| 2016-10-19 | 4.54 | 4.35 | 4.54 | 4.28 | -2.90% | 202 | 403,900 | 1,764,467 |
| 2016-10-18 | 4.47 | 4.48 | 4.53 | 4.41 | +1.36% | 160 | 134,200 | 601,379 |
| 2016-10-17 | 4.28 | 4.42 | 4.44 | 4.22 | +3.27% | 169 | 197,500 | 850,155 |
| 2016-10-14 | 4.36 | 4.28 | 4.38 | 4.22 | -1.83% | 170 | 174,700 | 748,775 |
| 2016-10-13 | 4.38 | 4.36 | 4.42 | 4.32 | -0.46% | 100 | 78,800 | 344,461 |
| 2016-10-12 | 4.43 | 4.38 | 4.44 | 4.31 | -0.23% | 167 | 180,500 | 788,245 |
| 2016-10-11 | 4.63 | 4.39 | 4.79 | 4.37 | -5.39% | 564 | 1,630,700 | 7,337,703 |
| 2016-10-10 | 4.65 | 4.64 | 4.66 | 4.58 | -0.64% | 43 | 38,700 | 178,911 |
| 2016-10-07 | 4.67 | 4.67 | 4.71 | 4.59 | +0.65% | 56 | 75,900 | 353,694 |
| 2016-10-06 | 4.54 | 4.64 | 4.68 | 4.52 | +0.87% | 88 | 100,200 | 460,433 |
| 2016-10-05 | 4.68 | 4.6 | 4.69 | 4.44 | -1.92% | 161 | 294,500 | 1,334,955 |
| 2016-10-04 | 4.7 | 4.69 | 4.8 | 4.67 | -0.64% | 138 | 257,000 | 1,212,329 |
| 2016-10-03 | 4.59 | 4.72 | 4.72 | 4.59 | +3.28% | 95 | 61,000 | 284,932 |
| 2016-09-30 | 4.63 | 4.57 | 4.75 | 4.44 | -1.93% | 296 | 446,500 | 2,042,590 |
| 2016-09-29 | 4.7 | 4.66 | 4.7 | 4.61 | -0.43% | 159 | 224,400 | 1,039,754 |
| 2016-09-28 | 4.69 | 4.68 | 4.96 | 4.61 | -0.21% | 504 | 744,900 | 3,543,886 |
| 2016-09-27 | 4.98 | 4.69 | 4.98 | 4.51 | -6.01% | 403 | 527,700 | 2,476,551 |
| 2016-09-26 | 4.82 | 4.99 | 5.05 | 4.78 | +3.10% | 231 | 561,800 | 2,779,095 |
| 2016-09-23 | 4.86 | 4.84 | 4.86 | 4.81 | -1.02% | 61 | 76,400 | 369,188 |
| 2016-09-22 | 4.97 | 4.89 | 5.08 | 4.82 | -1.61% | 187 | 398,400 | 1,973,319 |
| 2016-09-21 | 5.2 | 4.97 | 5.2 | 4.9 | -1.78% | 65 | 99,200 | 495,870 |
| 2016-09-20 | 4.97 | 5.06 | 5.1 | 4.91 | +2.85% | 128 | 173,500 | 875,285 |
| 2016-09-19 | 4.79 | 4.92 | 4.93 | 4.74 | +6.03% | 100 | 178,400 | 867,630 |
| 2016-09-16 | 4.58 | 4.64 | 4.79 | 4.54 | +1.09% | 154 | 196,400 | 925,044 |
| 2016-09-15 | 4.71 | 4.59 | 4.88 | 4.5 | -2.75% | 308 | 386,000 | 1,806,120 |
| 2016-09-14 | 4.86 | 4.72 | 4.9 | 4.7 | -3.67% | 213 | 410,000 | 1,961,402 |
| 2016-09-13 | 5.03 | 4.9 | 5.19 | 4.8 | -2.78% | 165 | 235,400 | 1,166,595 |
| 2016-09-12 | 5.1 | 5.04 | 5.12 | 4.99 | -1.56% | 68 | 103,300 | 522,829 |
| 2016-09-09 | 5.5 | 5.12 | 5.6 | 5.07 | -5.19% | 402 | 910,000 | 4,724,890 |
| 2016-09-08 | 4.86 | 5.4 | 5.45 | 4.86 | +9.76% | 529 | 1,009,200 | 5,201,180 |
| 2016-09-07 | 4.97 | 4.92 | 5.18 | 4.8 | -1.01% | 438 | 808,900 | 3,970,384 |
| 2016-09-06 | 4.7 | 4.97 | 5 | 4.65 | +6.65% | 608 | 1,024,900 | 4,961,551 |
| 2016-09-05 | 4.55 | 4.66 | 4.75 | 4.55 | +2.42% | 181 | 259,800 | 1,206,483 |
| 2016-09-02 | 4.53 | 4.55 | 4.6 | 4.52 | +0.22% | 51 | 137,600 | 627,532 |
| 2016-09-01 | 4.48 | 4.54 | 4.55 | 4.43 | +2.02% | 96 | 69,600 | 313,180 |
| 2016-08-31 | 4.34 | 4.45 | 4.47 | 4.26 | +1.60% | 131 | 124,600 | 545,664 |
| 2016-08-30 | 4.54 | 4.38 | 4.54 | 4.32 | -4.16% | 216 | 285,300 | 1,260,410 |
| 2016-08-29 | 4.78 | 4.57 | 4.79 | 4.5 | -4.39% | 314 | 667,900 | 3,074,365 |
| 2016-08-26 | 4.73 | 4.78 | 4.85 | 4.64 | +1.70% | 321 | 651,200 | 3,065,452 |
| 2016-08-25 | 4.58 | 4.7 | 4.77 | 4.56 | +2.84% | 212 | 303,200 | 1,401,920 |
| 2016-08-24 | 4.58 | 4.57 | 4.6 | 4.5 | -0.22% | 62 | 59,500 | 270,179 |
| 2016-08-23 | 4.64 | 4.58 | 4.67 | 4.47 | -1.51% | 107 | 59,700 | 271,604 |
| 2016-08-22 | 4.5 | 4.65 | 4.71 | 4.47 | +2.65% | 191 | 297,700 | 1,369,470 |
| 2016-08-19 | 4.35 | 4.53 | 4.7 | 4.28 | +4.38% | 331 | 700,100 | 3,101,383 |
| 2016-08-18 | 4.37 | 4.34 | 4.37 | 4.28 | -0.23% | 51 | 51,100 | 220,380 |
| 2016-08-17 | 4.4 | 4.35 | 4.43 | 4.31 | -0.91% | 85 | 76,000 | 333,814 |
| 2016-08-16 | 4.3 | 4.39 | 4.39 | 4.29 | +1.86% | 63 | 146,300 | 637,575 |
| 2016-08-15 | 4.33 | 4.31 | 4.35 | 4.28 | -0.69% | 44 | 27,700 | 119,249 |
| 2016-08-12 | 4.26 | 4.34 | 4.34 | 4.17 | +1.88% | 170 | 187,900 | 794,895 |
| 2016-08-11 | 4.28 | 4.26 | 4.3 | 4.24 | -0.70% | 46 | 80,700 | 344,653 |
| 2016-08-10 | 4.31 | 4.29 | 4.31 | 4.23 | -0.23% | 71 | 34,300 | 146,383 |
| 2016-08-09 | 4.29 | 4.3 | 4.4 | 4.26 | +0.47% | 83 | 34,800 | 149,713 |
| 2016-08-08 | 4.32 | 4.28 | 4.32 | 4.21 | -0.23% | 61 | 48,300 | 205,908 |
| 2016-08-05 | 4.31 | 4.29 | 4.31 | 4.24 | -0.46% | 62 | 23,400 | 100,147 |
| 2016-08-04 | 4.37 | 4.31 | 4.38 | 4.31 | -1.82% | 29 | 13,200 | 57,157 |
| 2016-08-03 | 4.39 | 4.39 | 4.4 | 4.35 | -0.23% | 41 | 34,700 | 151,780 |
| 2016-08-02 | 4.43 | 4.4 | 4.45 | 4.35 | -0.90% | 73 | 59,300 | 261,680 |
| 2016-08-01 | 4.51 | 4.44 | 4.55 | 4.38 | -1.33% | 94 | 63,100 | 280,368 |
| 2016-07-29 | 4.5 | 4.5 | 4.72 | 4.42 | -0.88% | 175 | 88,500 | 399,194 |
| 2016-07-28 | 4.4 | 4.54 | 4.77 | 4.39 | +2.48% | 332 | 505,300 | 2,289,685 |
| 2016-07-27 | 4.18 | 4.43 | 4.67 | 4.18 | +5.98% | 863 | 1,258,400 | 5,580,133 |
| 2016-07-26 | 4.29 | 4.18 | 4.3 | 4.18 | -2.79% | 87 | 63,000 | 265,878 |
| 2016-07-25 | 4.28 | 4.3 | 4.33 | 4.26 | +0.70% | 37 | 19,000 | 81,191 |
| 2016-07-22 | 4.24 | 4.27 | 4.33 | 4.22 | +1.18% | 58 | 27,100 | 115,868 |
| 2016-07-21 | 4.13 | 4.22 | 4.49 | 4.13 | +1.93% | 222 | 296,700 | 1,280,049 |
| 2016-07-20 | 4.06 | 4.14 | 4.15 | 4.06 | +0.73% | 57 | 49,000 | 201,372 |
| 2016-07-19 | 4.19 | 4.11 | 4.25 | 4.1 | -2.14% | 59 | 61,300 | 254,396 |
| 2016-07-18 | 4.09 | 4.2 | 4.27 | 4.08 | +2.69% | 114 | 149,700 | 623,903 |
| 2016-07-15 | 4.06 | 4.09 | 4.13 | 4.02 | +0.99% | 65 | 31,900 | 130,118 |
| 2016-07-14 | 4.1 | 4.05 | 4.12 | 4.03 | -1.46% | 46 | 37,200 | 151,747 |
| 2016-07-13 | 4.09 | 4.11 | 4.11 | 4 | -0.48% | 129 | 93,800 | 379,095 |
| 2016-07-12 | 4.17 | 4.13 | 4.17 | 3.96 | -0.72% | 386 | 432,200 | 1,744,828 |
| 2016-07-11 | 4.27 | 4.16 | 4.3 | 4.11 | -3.70% | 227 | 403,700 | 1,688,561 |
| 2016-07-08 | 4.37 | 4.32 | 4.38 | 4.26 | -0.23% | 64 | 76,400 | 327,665 |
| 2016-07-07 | 4.37 | 4.33 | 4.37 | 4.26 | -0.92% | 51 | 28,200 | 120,849 |
| 2016-07-06 | 4.39 | 4.37 | 4.39 | 4.3 | -0.91% | 74 | 112,800 | 489,766 |
| 2016-07-05 | 4.38 | 4.41 | 4.45 | 4.33 | +0.46% | 97 | 88,400 | 387,682 |
| 2016-07-04 | 4.28 | 4.39 | 4.4 | 4.28 | +1.86% | 64 | 140,000 | 607,668 |
| 2016-07-01 | 4.26 | 4.31 | 4.33 | 4.23 | +0.47% | 68 | 63,600 | 272,566 |
| 2016-06-30 | 4.28 | 4.29 | 4.31 | 4.27 | 0.00% | 25 | 19,200 | 82,201 |
| 2016-06-29 | 4.25 | 4.29 | 4.29 | 4.21 | +0.70% | 33 | 33,900 | 144,456 |
| 2016-06-28 | 4.32 | 4.26 | 4.33 | 4.26 | -1.62% | 78 | 117,600 | 503,763 |
| 2016-06-27 | 4.32 | 4.33 | 4.33 | 4.27 | +0.46% | 29 | 19,100 | 82,377 |
| 2016-06-24 | 4.32 | 4.31 | 4.32 | 4.23 | 0.00% | 35 | 48,400 | 207,514 |
| 2016-06-23 | 4.27 | 4.31 | 4.31 | 4.24 | +0.47% | 36 | 129,400 | 552,307 |
| 2016-06-22 | 4.33 | 4.29 | 4.33 | 4.23 | -1.15% | 79 | 76,900 | 329,297 |
| 2016-06-21 | 4.31 | 4.34 | 4.34 | 4.29 | +0.93% | 35 | 41,900 | 180,554 |
| 2016-06-20 | 4.34 | 4.3 | 4.34 | 4.25 | -0.46% | 32 | 37,000 | 158,466 |
| 2016-06-17 | 4.31 | 4.32 | 4.32 | 4.25 | -0.69% | 29 | 22,800 | 97,957 |
| 2016-06-16 | 4.42 | 4.35 | 4.42 | 4.3 | -1.36% | 58 | 29,800 | 129,575 |
| 2016-06-15 | 4.3 | 4.41 | 4.42 | 4.3 | +2.32% | 84 | 119,100 | 516,504 |
| 2016-06-14 | 4.3 | 4.31 | 4.31 | 4.26 | +0.47% | 54 | 68,400 | 293,376 |
| 2016-06-10 | 4.25 | 4.29 | 4.3 | 4.21 | +0.70% | 47 | 24,000 | 102,284 |
| 2016-06-09 | 4.23 | 4.26 | 4.26 | 4.2 | -0.23% | 34 | 48,500 | 205,097 |
| 2016-06-08 | 4.26 | 4.27 | 4.27 | 4.2 | +0.71% | 24 | 16,300 | 68,815 |
| 2016-06-07 | 4.26 | 4.24 | 4.27 | 4.24 | -0.47% | 25 | 26,000 | 110,513 |
| 2016-06-06 | 4.24 | 4.26 | 4.27 | 4.2 | +1.19% | 37 | 33,700 | 142,447 |
| 2016-06-03 | 4.23 | 4.21 | 4.25 | 4.19 | -0.71% | 39 | 71,800 | 302,950 |
| 2016-06-02 | 4.33 | 4.24 | 4.38 | 4.15 | -2.30% | 227 | 223,300 | 941,107 |
| 2016-06-01 | 4.44 | 4.34 | 4.45 | 4.24 | -2.03% | 134 | 91,100 | 391,601 |
| 2016-05-31 | 4.39 | 4.43 | 4.54 | 4.36 | -0.23% | 110 | 67,500 | 299,955 |
| 2016-05-30 | 4.38 | 4.44 | 4.44 | 4.32 | +1.14% | 42 | 37,600 | 165,448 |
| 2016-05-27 | 4.34 | 4.39 | 4.41 | 4.3 | +1.62% | 67 | 56,800 | 246,692 |
| 2016-05-26 | 4.37 | 4.32 | 4.43 | 4.26 | 0.00% | 55 | 51,600 | 222,589 |
| 2016-05-25 | 4.3 | 4.32 | 4.4 | 4.3 | +0.70% | 43 | 27,500 | 119,075 |
| 2016-05-24 | 4.28 | 4.29 | 4.29 | 4.25 | +0.70% | 20 | 26,000 | 111,416 |
| 2016-05-23 | 4.27 | 4.26 | 4.29 | 4.24 | -0.47% | 15 | 22,200 | 94,699 |
| 2016-05-20 | 4.31 | 4.28 | 4.33 | 4.24 | -0.47% | 48 | 52,800 | 226,625 |
| 2016-05-19 | 4.29 | 4.3 | 4.3 | 4.25 | 0.00% | 25 | 27,200 | 116,363 |
| 2016-05-18 | 4.29 | 4.3 | 4.35 | 4.28 | +0.23% | 39 | 30,900 | 132,661 |
| 2016-05-17 | 4.36 | 4.29 | 4.47 | 4.22 | -1.83% | 115 | 102,400 | 436,777 |
| 2016-05-16 | 4.42 | 4.37 | 4.58 | 4.23 | +0.23% | 112 | 124,400 | 535,884 |
| 2016-05-13 | 4.3 | 4.36 | 4.36 | 4.23 | +3.07% | 84 | 71,700 | 306,286 |
| 2016-05-12 | 4.14 | 4.23 | 4.52 | 4.14 | +1.44% | 236 | 273,600 | 1,181,944 |
| 2016-05-11 | 4.16 | 4.17 | 4.2 | 4.14 | -0.24% | 50 | 49,800 | 207,088 |
| 2016-05-10 | 4.14 | 4.18 | 4.22 | 4.11 | -0.48% | 64 | 49,900 | 206,945 |
| 2016-05-06 | 4.17 | 4.2 | 4.2 | 4.07 | 0.00% | 238 | 295,200 | 1,220,138 |
| 2016-05-05 | 4.18 | 4.2 | 4.26 | 4.16 | +0.24% | 127 | 240,700 | 1,009,474 |
| 2016-05-04 | 4.47 | 4.19 | 4.59 | 3.95 | -6.05% | 508 | 1,059,200 | 4,418,356 |
| 2016-04-29 | 4.61 | 4.46 | 4.68 | 4.35 | -3.04% | 295 | 487,400 | 2,177,499 |
| 2016-04-28 | 4.6 | 4.6 | 4.73 | 4.55 | +0.22% | 170 | 173,300 | 799,773 |
| 2016-04-27 | 4.66 | 4.59 | 4.78 | 4.53 | -1.50% | 216 | 134,000 | 622,837 |
| 2016-04-26 | 4.59 | 4.66 | 4.67 | 4.59 | +0.43% | 63 | 164,700 | 761,348 |
| 2016-04-25 | 4.6 | 4.64 | 4.64 | 4.53 | +1.31% | 54 | 31,300 | 143,832 |
| 2016-04-22 | 4.67 | 4.58 | 4.73 | 4.5 | -3.17% | 267 | 277,300 | 1,268,662 |
| 2016-04-21 | 4.76 | 4.73 | 4.97 | 4.62 | -1.46% | 246 | 270,500 | 1,295,810 |
| 2016-04-20 | 4.73 | 4.8 | 4.8 | 4.66 | +1.48% | 65 | 44,800 | 211,462 |
| 2016-04-19 | 4.77 | 4.73 | 4.93 | 4.69 | -2.07% | 129 | 129,000 | 616,646 |
| 2016-04-18 | 4.74 | 4.83 | 4.85 | 4.61 | +1.90% | 215 | 273,700 | 1,289,737 |
| 2016-04-15 | 4.7 | 4.74 | 4.89 | 4.61 | -2.47% | 256 | 379,200 | 1,778,675 |
| 2016-04-14 | 5.02 | 4.86 | 5.09 | 4.7 | -3.76% | 335 | 549,800 | 2,639,390 |
| 2016-04-13 | 4.86 | 5.05 | 5.15 | 4.82 | +1.81% | 255 | 723,800 | 3,631,531 |
| 2016-04-12 | 4.88 | 4.96 | 5.15 | 4.74 | +1.43% | 424 | 518,900 | 2,575,857 |
| 2016-04-11 | 4.95 | 4.89 | 5.17 | 4.6 | -2.78% | 305 | 343,800 | 1,697,020 |
| 2016-04-08 | 4.74 | 5.03 | 5.03 | 4.58 | +6.12% | 382 | 441,500 | 2,121,873 |
| 2016-04-07 | 4.94 | 4.74 | 5.27 | 4.6 | -3.85% | 1016 | 1,714,000 | 8,324,971 |
| 2016-04-06 | 4.4 | 4.93 | 5.07 | 4.27 | +12.81% | 1132 | 3,034,500 | 14,542,189 |
| 2016-04-05 | 4.39 | 4.37 | 4.43 | 4.36 | -0.68% | 61 | 109,600 | 480,194 |
| 2016-04-04 | 4.43 | 4.4 | 4.49 | 4.34 | -0.90% | 73 | 31,400 | 138,186 |
| 2016-04-01 | 4.48 | 4.44 | 4.54 | 4.44 | -0.89% | 17 | 2,400 | 10,770 |
| 2016-03-31 | 4.49 | 4.48 | 4.5 | 4.4 | +0.67% | 69 | 21,800 | 96,812 |
| 2016-03-30 | 4.38 | 4.45 | 4.52 | 4.38 | +3.73% | 99 | 71,900 | 320,020 |
| 2016-03-29 | 4.41 | 4.29 | 4.48 | 4.29 | -2.72% | 108 | 65,800 | 286,594 |
| 2016-03-28 | 4.51 | 4.41 | 4.54 | 4.32 | -1.34% | 104 | 85,900 | 378,184 |
| 2016-03-25 | 4.47 | 4.47 | 4.6 | 4.4 | -0.67% | 99 | 89,500 | 399,164 |
| 2016-03-24 | 4.53 | 4.5 | 4.66 | 4.41 | +1.12% | 73 | 74,500 | 334,811 |
| 2016-03-23 | 4.41 | 4.45 | 4.7 | 4.28 | +1.14% | 198 | 201,900 | 915,359 |
| 2016-03-22 | 4.48 | 4.4 | 4.48 | 4.22 | +0.23% | 122 | 131,300 | 566,847 |
| 2016-03-21 | 4.39 | 4.39 | 4.5 | 4.38 | +0.46% | 74 | 136,400 | 605,398 |
| 2016-03-18 | 4.55 | 4.37 | 4.55 | 4.28 | -2.02% | 142 | 121,400 | 526,621 |
| 2016-03-17 | 4.63 | 4.46 | 4.72 | 4.4 | -3.67% | 121 | 108,900 | 493,898 |
| 2016-03-16 | 4.51 | 4.63 | 4.8 | 4.51 | +1.76% | 248 | 300,500 | 1,391,000 |
| 2016-03-15 | 4.57 | 4.55 | 4.79 | 4.4 | +0.89% | 403 | 484,200 | 2,205,653 |
| 2016-03-14 | 4.54 | 4.51 | 4.8 | 4.4 | -0.88% | 361 | 212,600 | 965,128 |
| 2016-03-11 | 4.57 | 4.55 | 4.65 | 4.29 | -0.87% | 601 | 849,800 | 3,778,510 |
| 2016-03-10 | 4.12 | 4.59 | 4.84 | 4.12 | +12.22% | 1210 | 1,458,300 | 6,654,376 |
| 2016-03-09 | 4.11 | 4.09 | 4.19 | 4.06 | -1.92% | 119 | 105,700 | 433,294 |
| 2016-03-07 | 4.14 | 4.17 | 4.24 | 4.04 | +0.97% | 146 | 64,200 | 263,217 |
| 2016-03-04 | 4.2 | 4.13 | 4.28 | 4.06 | +0.24% | 88 | 60,500 | 248,538 |
| 2016-03-03 | 4.2 | 4.12 | 4.22 | 4.1 | +0.49% | 38 | 37,800 | 156,555 |
| 2016-03-02 | 4.07 | 4.1 | 4.22 | 4.05 | +1.74% | 157 | 154,600 | 639,570 |
| 2016-03-01 | 4.04 | 4.03 | 4.1 | 3.98 | -0.49% | 93 | 92,000 | 371,760 |
| 2016-02-29 | 4.09 | 4.05 | 4.14 | 3.99 | -0.49% | 90 | 177,200 | 721,067 |
| 2016-02-26 | 4.08 | 4.07 | 4.11 | 4.06 | +0.49% | 43 | 47,200 | 192,679 |
| 2016-02-25 | 4.06 | 4.05 | 4.16 | 4.01 | -0.25% | 49 | 35,000 | 141,971 |
| 2016-02-24 | 3.98 | 4.06 | 4.17 | 3.98 | +1.00% | 97 | 109,500 | 446,341 |
| 2016-02-22 | 4.06 | 4.02 | 4.06 | 3.93 | -0.74% | 40 | 44,600 | 177,610 |
| 2016-02-20 | 4 | 4.05 | 4.05 | 3.94 | +2.02% | 57 | 58,000 | 231,741 |
| 2016-02-19 | 3.96 | 3.97 | 4.07 | 3.95 | -0.75% | 66 | 105,600 | 420,514 |
| 2016-02-18 | 4.04 | 4 | 4.06 | 3.88 | -0.25% | 250 | 294,000 | 1,163,314 |
| 2016-02-17 | 4.01 | 4.01 | 4.07 | 3.98 | 0.00% | 84 | 88,300 | 355,655 |
| 2016-02-16 | 4.04 | 4.01 | 4.08 | 3.99 | -0.50% | 46 | 51,200 | 205,711 |
| 2016-02-15 | 4.02 | 4.03 | 4.1 | 3.99 | -0.25% | 59 | 49,600 | 199,748 |
| 2016-02-12 | 3.97 | 4.04 | 4.1 | 3.96 | +2.28% | 100 | 75,500 | 304,638 |
| 2016-02-11 | 4 | 3.95 | 4.02 | 3.94 | -1.25% | 68 | 65,500 | 260,128 |
| 2016-02-10 | 3.97 | 4 | 4.07 | 3.97 | -0.25% | 65 | 143,900 | 576,446 |
| 2016-02-09 | 3.99 | 4.01 | 4.07 | 3.95 | -0.25% | 116 | 89,800 | 357,685 |
| 2016-02-08 | 4.08 | 4.02 | 4.08 | 3.97 | -1.47% | 64 | 77,300 | 310,425 |
| 2016-02-05 | 4.07 | 4.08 | 4.09 | 4.03 | 0.00% | 50 | 34,300 | 139,213 |
| 2016-02-04 | 4.02 | 4.08 | 4.08 | 4 | +1.24% | 60 | 40,900 | 164,602 |
| 2016-02-03 | 3.97 | 4.03 | 4.05 | 3.86 | +0.75% | 136 | 76,100 | 301,157 |
| 2016-02-02 | 4.03 | 4 | 4.08 | 3.96 | 0.00% | 121 | 101,300 | 404,838 |
| 2016-02-01 | 3.94 | 4 | 4.16 | 3.94 | +0.76% | 205 | 289,500 | 1,164,845 |
| 2016-01-29 | 4.14 | 3.97 | 4.16 | 3.95 | -3.87% | 281 | 265,600 | 1,064,533 |
| 2016-01-28 | 4.09 | 4.13 | 4.24 | 4.08 | +1.47% | 250 | 424,200 | 1,754,931 |
| 2016-01-27 | 3.98 | 4.07 | 4.19 | 3.95 | +2.26% | 337 | 343,200 | 1,402,556 |
| 2016-01-26 | 4 | 3.98 | 4 | 3.9 | -0.50% | 129 | 79,500 | 313,461 |
| 2016-01-25 | 3.98 | 4 | 4.25 | 3.88 | +0.76% | 362 | 523,500 | 2,129,700 |
| 2016-01-22 | 3.83 | 3.97 | 4.04 | 3.82 | +4.47% | 533 | 487,600 | 1,917,911 |
| 2016-01-21 | 3.78 | 3.8 | 3.92 | 3.71 | +1.33% | 320 | 342,800 | 1,309,464 |
| 2016-01-20 | 3.9 | 3.75 | 3.9 | 3.69 | -2.34% | 241 | 228,700 | 864,541 |
| 2016-01-19 | 3.83 | 3.84 | 4.14 | 3.8 | +2.40% | 807 | 1,226,500 | 4,839,881 |
| 2016-01-18 | 3.8 | 3.75 | 3.94 | 3.66 | -1.83% | 627 | 773,600 | 2,914,160 |
| 2016-01-15 | 4 | 3.82 | 4.16 | 3.65 | -4.74% | 1289 | 1,867,200 | 7,207,079 |
| 2016-01-14 | 4.29 | 4.01 | 4.37 | 3.96 | -5.42% | 1975 | 4,131,300 | 16,877,114 |
| 2016-01-13 | 4.5 | 4.24 | 4.82 | 4.24 | -6.40% | 2322 | 2,846,900 | 12,794,108 |
| 2016-01-12 | 4.91 | 4.53 | 5.4 | 4.32 | -7.93% | 3270 | 6,634,100 | 31,266,981 |
| 2016-01-11 | 5 | 4.92 | 5.99 | 4.76 | -3.34% | 3708 | 6,445,900 | 35,962,170 |
| 2016-01-06 | 4.02 | 5.09 | 5.51 | 4 | +27.89% | 3632 | 5,980,200 | 29,714,074 |
| 2016-01-05 | 3.96 | 3.98 | 4 | 3.93 | -0.75% | 91 | 45,100 | 178,141 |
| 2016-01-04 | 4 | 4.01 | 4.15 | 3.95 | 0.00% | 76 | 46,000 | 189,072 |