МКБ (Московский кредитный банк)
CBOM
7.803 ₽ +4.43% ↑История котировок CBOM
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2016-12-30 | 4.272 | 4.3 | 4.304 | 4.25 | +0.21% | 148 | 951,500 | 4,084,596 |
| 2016-12-29 | 4.291 | 4.291 | 4.304 | 4.252 | -0.19% | 202 | 724,200 | 3,099,038 |
| 2016-12-28 | 4.263 | 4.299 | 4.299 | 4.263 | +0.44% | 314 | 10,250,800 | 43,867,158 |
| 2016-12-27 | 4.282 | 4.28 | 4.301 | 4.275 | -0.19% | 193 | 5,622,000 | 24,097,667 |
| 2016-12-26 | 4.274 | 4.288 | 4.288 | 4.22 | +0.54% | 254 | 2,076,400 | 8,824,159 |
| 2016-12-23 | 4.31 | 4.265 | 4.31 | 4.25 | -0.12% | 217 | 1,557,600 | 6,642,880 |
| 2016-12-22 | 4.254 | 4.27 | 4.293 | 4.254 | +0.07% | 179 | 1,194,100 | 5,111,750 |
| 2016-12-21 | 4.288 | 4.267 | 4.29 | 4.249 | +0.05% | 265 | 1,292,300 | 5,527,339 |
| 2016-12-20 | 4.274 | 4.265 | 4.303 | 4.255 | +0.28% | 804 | 3,395,500 | 14,532,154 |
| 2016-12-19 | 4.251 | 4.253 | 4.29 | 4.239 | +0.21% | 275 | 1,682,200 | 7,183,040 |
| 2016-12-16 | 4.25 | 4.244 | 4.284 | 4.233 | -0.02% | 302 | 1,790,400 | 7,622,982 |
| 2016-12-15 | 4.242 | 4.245 | 4.269 | 4.23 | +0.26% | 235 | 1,228,000 | 5,213,517 |
| 2016-12-14 | 4.256 | 4.234 | 4.269 | 4.23 | -0.14% | 251 | 1,263,400 | 5,358,552 |
| 2016-12-13 | 4.244 | 4.24 | 4.25 | 4.23 | +0.09% | 217 | 1,495,300 | 6,344,114 |
| 2016-12-12 | 4.242 | 4.236 | 4.292 | 4.23 | -0.33% | 262 | 1,058,200 | 4,489,324 |
| 2016-12-09 | 4.236 | 4.25 | 4.275 | 4.23 | +0.35% | 266 | 1,836,300 | 7,795,312 |
| 2016-12-08 | 4.292 | 4.235 | 4.292 | 4.22 | -0.35% | 746 | 2,572,700 | 10,896,626 |
| 2016-12-07 | 4.259 | 4.25 | 4.275 | 4.246 | +0.21% | 344 | 6,834,900 | 29,064,590 |
| 2016-12-06 | 4.241 | 4.241 | 4.268 | 4.24 | -0.12% | 200 | 7,806,700 | 33,187,871 |
| 2016-12-05 | 4.258 | 4.246 | 4.28 | 4.245 | -0.09% | 408 | 9,526,500 | 40,549,803 |
| 2016-12-02 | 4.276 | 4.25 | 4.294 | 4.249 | -0.82% | 278 | 10,559,300 | 45,058,257 |
| 2016-12-01 | 4.29 | 4.285 | 4.319 | 4.266 | +0.23% | 318 | 7,132,700 | 30,728,867 |
| 2016-11-30 | 4.239 | 4.275 | 4.315 | 4.239 | +0.23% | 419 | 12,433,500 | 53,455,671 |
| 2016-11-29 | 4.302 | 4.265 | 4.325 | 4.265 | -0.47% | 512 | 12,671,100 | 54,481,011 |
| 2016-11-28 | 4.23 | 4.285 | 4.3 | 4.23 | +0.19% | 182 | 2,089,400 | 8,938,444 |
| 2016-11-25 | 4.31 | 4.277 | 4.315 | 4.268 | -0.77% | 168 | 785,200 | 3,372,534 |
| 2016-11-24 | 4.251 | 4.31 | 4.315 | 4.25 | +1.06% | 237 | 1,412,600 | 6,056,871 |
| 2016-11-23 | 4.276 | 4.265 | 4.28 | 4.24 | +0.19% | 247 | 2,392,800 | 10,194,846 |
| 2016-11-22 | 4.228 | 4.257 | 4.257 | 4.219 | +0.88% | 242 | 1,050,500 | 4,452,843 |
| 2016-11-21 | 4.257 | 4.22 | 4.257 | 4.193 | -0.71% | 151 | 1,508,100 | 6,337,482 |
| 2016-11-18 | 4.325 | 4.25 | 4.326 | 4.212 | -0.72% | 433 | 6,634,400 | 28,284,411 |
| 2016-11-17 | 4.338 | 4.281 | 4.355 | 4.255 | -1.13% | 228 | 13,003,100 | 55,644,652 |
| 2016-11-16 | 4.342 | 4.33 | 4.367 | 4.325 | -0.46% | 164 | 8,089,800 | 35,157,235 |
| 2016-11-15 | 4.383 | 4.35 | 4.39 | 4.335 | -0.57% | 224 | 4,663,100 | 20,305,545 |
| 2016-11-14 | 4.42 | 4.375 | 4.436 | 4.37 | -1.75% | 243 | 10,687,200 | 47,040,267 |
| 2016-11-11 | 4.454 | 4.453 | 4.465 | 4.419 | -0.13% | 216 | 4,444,400 | 19,782,178 |
| 2016-11-10 | 4.369 | 4.459 | 4.465 | 4.322 | +2.15% | 306 | 3,518,300 | 15,435,313 |
| 2016-11-09 | 4.338 | 4.365 | 4.373 | 4.29 | +1.28% | 296 | 4,906,000 | 21,198,494 |
| 2016-11-08 | 4.253 | 4.31 | 4.31 | 4.231 | +1.41% | 460 | 4,201,300 | 18,021,748 |
| 2016-11-07 | 4.265 | 4.25 | 4.269 | 4.215 | +0.12% | 260 | 2,038,200 | 8,648,888 |
| 2016-11-03 | 4.227 | 4.245 | 4.279 | 4.227 | +0.12% | 304 | 2,952,600 | 12,541,274 |
| 2016-11-02 | 4.3 | 4.24 | 4.308 | 4.24 | -1.21% | 381 | 3,513,700 | 15,050,988 |
| 2016-11-01 | 4.278 | 4.292 | 4.304 | 4.253 | +0.40% | 265 | 2,331,300 | 10,005,663 |
| 2016-10-31 | 4.245 | 4.275 | 4.28 | 4.225 | +0.59% | 344 | 2,369,800 | 10,073,140 |
| 2016-10-28 | 4.22 | 4.25 | 4.27 | 4.19 | +0.83% | 304 | 1,684,100 | 7,144,562 |
| 2016-10-27 | 4.195 | 4.215 | 4.225 | 4.165 | +0.60% | 306 | 2,387,700 | 10,030,005 |
| 2016-10-26 | 4.18 | 4.19 | 4.195 | 4.175 | +0.12% | 336 | 1,204,800 | 5,041,852 |
| 2016-10-25 | 4.165 | 4.185 | 4.195 | 4.15 | +0.60% | 358 | 2,431,700 | 10,153,999 |
| 2016-10-24 | 4.155 | 4.16 | 4.17 | 4.14 | +0.12% | 419 | 2,863,500 | 11,899,282 |
| 2016-10-21 | 4.155 | 4.155 | 4.16 | 4.135 | +0.12% | 279 | 766,600 | 3,186,337 |
| 2016-10-20 | 4.205 | 4.15 | 4.205 | 4.14 | -0.48% | 954 | 3,433,300 | 14,272,042 |
| 2016-10-19 | 4.205 | 4.17 | 4.215 | 4.165 | -0.95% | 403 | 3,473,600 | 14,542,828 |
| 2016-10-18 | 4.215 | 4.21 | 4.23 | 4.185 | 0.00% | 352 | 2,562,100 | 10,778,916 |
| 2016-10-17 | 4.25 | 4.21 | 4.25 | 4.205 | -0.71% | 252 | 5,274,200 | 22,288,701 |
| 2016-10-14 | 4.245 | 4.24 | 4.285 | 4.23 | 0.00% | 187 | 1,262,000 | 5,373,902 |
| 2016-10-13 | 4.285 | 4.24 | 4.29 | 4.24 | -1.17% | 392 | 3,443,800 | 14,688,988 |
| 2016-10-12 | 4.295 | 4.29 | 4.31 | 4.26 | -0.35% | 180 | 1,670,700 | 7,163,431 |
| 2016-10-11 | 4.275 | 4.305 | 4.32 | 4.265 | +0.58% | 200 | 1,812,400 | 7,794,288 |
| 2016-10-10 | 4.255 | 4.28 | 4.285 | 4.24 | +0.47% | 220 | 2,063,800 | 8,812,485 |
| 2016-10-07 | 4.265 | 4.26 | 4.275 | 4.24 | +0.24% | 127 | 434,300 | 1,852,007 |
| 2016-10-06 | 4.245 | 4.25 | 4.275 | 4.215 | 0.00% | 255 | 1,636,800 | 6,936,265 |
| 2016-10-05 | 4.27 | 4.25 | 4.275 | 4.24 | -1.05% | 125 | 1,370,400 | 5,822,279 |
| 2016-10-04 | 4.315 | 4.295 | 4.315 | 4.25 | -0.12% | 128 | 1,097,200 | 4,682,407 |
| 2016-10-03 | 4.25 | 4.3 | 4.31 | 4.24 | +1.18% | 164 | 1,710,200 | 7,320,925 |
| 2016-09-30 | 4.29 | 4.25 | 4.29 | 4.24 | -1.05% | 270 | 1,950,500 | 8,290,165 |
| 2016-09-29 | 4.245 | 4.295 | 4.295 | 4.24 | +1.30% | 210 | 1,561,900 | 6,681,710 |
| 2016-09-28 | 4.225 | 4.24 | 4.25 | 4.215 | +0.47% | 1300 | 969,800 | 4,104,693 |
| 2016-09-27 | 4.225 | 4.22 | 4.25 | 4.21 | +0.12% | 999 | 1,822,600 | 7,698,077 |
| 2016-09-26 | 4.225 | 4.215 | 4.26 | 4.21 | -0.59% | 480 | 1,541,500 | 6,523,335 |
| 2016-09-23 | 4.275 | 4.24 | 4.28 | 4.225 | -0.70% | 703 | 2,045,800 | 8,661,556 |
| 2016-09-22 | 4.21 | 4.27 | 4.27 | 4.2 | +1.79% | 302 | 1,874,600 | 7,947,470 |
| 2016-09-21 | 4.2 | 4.195 | 4.225 | 4.185 | -0.24% | 364 | 909,700 | 3,818,716 |
| 2016-09-20 | 4.19 | 4.205 | 4.215 | 4.175 | +0.24% | 149 | 884,600 | 3,699,343 |
| 2016-09-19 | 4.19 | 4.195 | 4.22 | 4.19 | +0.24% | 729 | 1,432,500 | 6,015,713 |
| 2016-09-16 | 4.18 | 4.185 | 4.215 | 4.16 | +0.24% | 501 | 1,483,700 | 6,209,441 |
| 2016-09-15 | 4.185 | 4.175 | 4.21 | 4.165 | -0.48% | 394 | 1,226,800 | 5,122,281 |
| 2016-09-14 | 4.205 | 4.195 | 4.23 | 4.18 | 0.00% | 689 | 2,632,400 | 11,046,343 |
| 2016-09-13 | 4.24 | 4.195 | 4.245 | 4.195 | -0.94% | 619 | 4,266,500 | 18,012,345 |
| 2016-09-12 | 4.26 | 4.235 | 4.26 | 4.2 | -0.59% | 172 | 1,005,500 | 4,262,798 |
| 2016-09-09 | 4.29 | 4.26 | 4.34 | 4.255 | -0.58% | 583 | 795,900 | 3,408,638 |
| 2016-09-08 | 4.28 | 4.285 | 4.32 | 4.275 | +0.59% | 383 | 1,468,800 | 6,323,737 |
| 2016-09-07 | 4.26 | 4.26 | 4.3 | 4.26 | 0.00% | 428 | 1,539,200 | 6,591,583 |
| 2016-09-06 | 4.245 | 4.26 | 4.275 | 4.245 | +0.24% | 243 | 838,200 | 3,570,103 |
| 2016-09-05 | 4.21 | 4.25 | 4.25 | 4.205 | +1.07% | 258 | 1,234,000 | 5,222,419 |
| 2016-09-02 | 4.165 | 4.205 | 4.205 | 4.15 | +1.08% | 137 | 2,807,800 | 11,782,207 |
| 2016-09-01 | 4.13 | 4.16 | 4.16 | 4.11 | +0.73% | 396 | 1,659,700 | 6,875,573 |
| 2016-08-31 | 4.16 | 4.13 | 4.2 | 4.125 | -0.60% | 414 | 866,900 | 3,592,371 |
| 2016-08-30 | 4.145 | 4.155 | 4.2 | 4.14 | +0.24% | 154 | 1,066,000 | 4,458,566 |
| 2016-08-29 | 4.165 | 4.145 | 4.17 | 4.12 | -0.36% | 277 | 1,047,600 | 4,331,082 |
| 2016-08-26 | 4.155 | 4.16 | 4.185 | 4.13 | +0.36% | 335 | 873,300 | 3,621,403 |
| 2016-08-25 | 4.16 | 4.145 | 4.16 | 4.105 | +0.48% | 227 | 768,200 | 3,162,348 |
| 2016-08-24 | 4.155 | 4.125 | 4.165 | 4.125 | -0.72% | 110 | 863,600 | 3,575,720 |
| 2016-08-23 | 4.16 | 4.155 | 4.17 | 4.125 | +0.12% | 681 | 1,165,900 | 4,828,061 |
| 2016-08-22 | 4.045 | 4.15 | 4.16 | 4.035 | +2.72% | 695 | 2,354,900 | 9,678,425 |
| 2016-08-19 | 3.95 | 4.04 | 4.1 | 3.95 | +1.89% | 1631 | 6,717,000 | 27,022,439 |
| 2016-08-18 | 3.935 | 3.965 | 3.975 | 3.9 | +1.54% | 1419 | 4,888,300 | 19,321,163 |
| 2016-08-17 | 3.915 | 3.905 | 3.94 | 3.89 | -0.13% | 548 | 4,866,600 | 19,053,974 |
| 2016-08-16 | 3.915 | 3.91 | 3.92 | 3.86 | -0.26% | 590 | 11,402,300 | 44,270,966 |
| 2016-08-15 | 3.92 | 3.92 | 3.93 | 3.895 | -0.13% | 201 | 8,646,900 | 33,775,747 |
| 2016-08-12 | 3.895 | 3.925 | 3.925 | 3.875 | 0.00% | 325 | 2,137,600 | 8,324,059 |
| 2016-08-11 | 3.935 | 3.925 | 3.935 | 3.885 | +0.26% | 247 | 1,008,500 | 3,926,056 |
| 2016-08-10 | 3.95 | 3.915 | 3.95 | 3.915 | -0.89% | 293 | 953,800 | 3,739,822 |
| 2016-08-09 | 3.955 | 3.95 | 3.96 | 3.93 | 0.00% | 325 | 1,294,200 | 5,099,949 |
| 2016-08-08 | 3.94 | 3.95 | 3.955 | 3.93 | +0.38% | 84 | 568,500 | 2,240,895 |
| 2016-08-05 | 3.945 | 3.935 | 3.965 | 3.925 | -0.13% | 275 | 400,600 | 1,578,677 |
| 2016-08-04 | 3.96 | 3.94 | 3.97 | 3.925 | +0.25% | 200 | 443,500 | 1,755,766 |
| 2016-08-03 | 3.96 | 3.93 | 3.96 | 3.92 | -0.25% | 169 | 922,900 | 3,625,515 |
| 2016-08-02 | 4.005 | 3.94 | 4.005 | 3.93 | -1.13% | 350 | 1,167,000 | 4,601,143 |
| 2016-08-01 | 3.995 | 3.985 | 4.025 | 3.975 | +0.13% | 173 | 1,447,800 | 5,805,334 |
| 2016-07-29 | 4.01 | 3.98 | 4.025 | 3.98 | -0.75% | 193 | 1,459,500 | 5,825,453 |
| 2016-07-28 | 3.97 | 4.01 | 4.01 | 3.965 | +0.88% | 525 | 1,869,600 | 7,447,617 |
| 2016-07-27 | 3.99 | 3.975 | 3.99 | 3.96 | 0.00% | 316 | 1,337,600 | 5,319,508 |
| 2016-07-26 | 4 | 3.975 | 4 | 3.97 | -0.25% | 164 | 1,967,700 | 7,852,726 |
| 2016-07-25 | 3.99 | 3.985 | 4 | 3.97 | +0.38% | 383 | 1,680,400 | 6,703,576 |
| 2016-07-22 | 3.965 | 3.97 | 3.99 | 3.95 | +0.51% | 259 | 2,954,300 | 11,761,154 |
| 2016-07-21 | 3.94 | 3.95 | 3.96 | 3.895 | +0.77% | 139 | 3,808,500 | 15,032,986 |
| 2016-07-20 | 3.97 | 3.92 | 3.97 | 3.9 | 0.00% | 362 | 2,022,200 | 7,904,469 |
| 2016-07-19 | 3.98 | 3.92 | 3.98 | 3.915 | -0.88% | 284 | 1,337,300 | 5,251,152 |
| 2016-07-18 | 3.985 | 3.955 | 3.985 | 3.94 | -0.38% | 201 | 1,716,900 | 6,786,310 |
| 2016-07-15 | 4 | 3.97 | 4 | 3.95 | -0.25% | 294 | 112,727,100 | 447,489,834 |
| 2016-07-14 | 4.045 | 3.98 | 4.05 | 3.97 | -0.87% | 311 | 2,130,500 | 8,478,424 |
| 2016-07-13 | 4.035 | 4.015 | 4.045 | 4 | -0.50% | 117 | 1,840,100 | 7,388,630 |
| 2016-07-12 | 3.995 | 4.035 | 4.035 | 3.995 | +1.00% | 120 | 750,600 | 3,011,667 |
| 2016-07-11 | 4.01 | 3.995 | 4.045 | 3.995 | -0.37% | 221 | 3,087,100 | 12,425,121 |
| 2016-07-08 | 3.985 | 4.01 | 4.01 | 3.985 | +0.63% | 146 | 580,800 | 2,323,179 |
| 2016-07-07 | 3.975 | 3.985 | 3.985 | 3.96 | +0.63% | 237 | 616,200 | 2,447,167 |
| 2016-07-06 | 3.99 | 3.96 | 3.995 | 3.96 | -0.38% | 334 | 641,400 | 2,544,801 |
| 2016-07-05 | 4.005 | 3.975 | 4.005 | 3.975 | -0.75% | 339 | 485,300 | 1,931,803 |
| 2016-07-04 | 3.995 | 4.005 | 4.005 | 3.99 | +0.25% | 282 | 632,300 | 2,527,550 |
| 2016-07-01 | 3.99 | 3.995 | 4.005 | 3.99 | +0.38% | 119 | 12,610,400 | 50,378,664 |
| 2016-06-30 | 4.005 | 3.98 | 4.005 | 3.975 | -0.13% | 177 | 28,159,300 | 112,454,813 |
| 2016-06-29 | 3.94 | 3.985 | 3.99 | 3.94 | +0.76% | 219 | 632,900 | 2,517,003 |
| 2016-06-28 | 3.96 | 3.955 | 3.96 | 3.935 | +0.13% | 154 | 513,300 | 2,028,813 |
| 2016-06-27 | 3.915 | 3.95 | 3.96 | 3.915 | +0.77% | 260 | 673,200 | 2,656,040 |
| 2016-06-24 | 3.935 | 3.92 | 3.955 | 3.9 | -1.13% | 243 | 618,200 | 2,425,495 |
| 2016-06-23 | 3.96 | 3.965 | 3.975 | 3.945 | +0.25% | 716 | 92,441,400 | 364,683,500 |
| 2016-06-22 | 3.965 | 3.955 | 3.975 | 3.95 | 0.00% | 207 | 906,100 | 3,583,949 |
| 2016-06-21 | 4.015 | 3.955 | 4.4 | 3.95 | -0.38% | 274 | 613,100 | 2,426,618 |
| 2016-06-20 | 3.97 | 3.97 | 4 | 3.96 | +0.51% | 189 | 1,328,900 | 5,295,318 |
| 2016-06-17 | 3.975 | 3.95 | 3.98 | 3.94 | +0.13% | 4546 | 143,586,200 | 570,031,569 |
| 2016-06-16 | 3.98 | 3.945 | 3.99 | 3.935 | -0.25% | 176 | 866,300 | 3,426,589 |
| 2016-06-15 | 3.945 | 3.955 | 3.975 | 3.94 | 0.00% | 276 | 871,200 | 3,447,411 |
| 2016-06-14 | 3.99 | 3.955 | 4.01 | 3.945 | -0.63% | 245 | 855,300 | 3,389,442 |
| 2016-06-10 | 4.01 | 3.98 | 4.01 | 3.96 | -0.75% | 256 | 1,466,000 | 5,827,919 |
| 2016-06-09 | 4.045 | 4.01 | 4.045 | 3.995 | -0.62% | 182 | 16,801,900 | 67,385,744 |
| 2016-06-08 | 4.04 | 4.035 | 4.065 | 4.025 | -0.25% | 201 | 1,323,600 | 5,345,120 |
| 2016-06-07 | 3.99 | 4.045 | 4.045 | 3.985 | +1.25% | 304 | 1,266,500 | 5,095,934 |
| 2016-06-06 | 3.995 | 3.995 | 4 | 3.965 | +0.50% | 237 | 1,501,400 | 5,988,007 |
| 2016-06-03 | 3.99 | 3.975 | 3.99 | 3.94 | +0.76% | 264 | 1,305,400 | 5,184,119 |
| 2016-06-02 | 3.955 | 3.945 | 3.995 | 3.945 | +1.02% | 354 | 2,132,200 | 8,453,953 |
| 2016-06-01 | 3.885 | 3.905 | 3.905 | 3.835 | -0.13% | 190 | 2,078,200 | 8,042,155 |
| 2016-05-31 | 3.9 | 3.91 | 3.955 | 3.855 | +0.13% | 393 | 2,824,800 | 11,137,801 |
| 2016-05-30 | 3.955 | 3.905 | 3.955 | 3.89 | -0.89% | 200 | 1,771,300 | 6,937,753 |
| 2016-05-27 | 4.005 | 3.94 | 4.055 | 3.825 | -1.50% | 366 | 2,436,900 | 9,628,086 |
| 2016-05-26 | 4 | 4 | 4.035 | 3.99 | 0.00% | 305 | 1,626,700 | 6,531,263 |
| 2016-05-25 | 3.995 | 4 | 4.01 | 3.99 | +0.25% | 164 | 802,600 | 3,214,378 |
| 2016-05-24 | 3.995 | 3.99 | 3.995 | 3.945 | +0.13% | 524 | 2,680,200 | 10,638,732 |
| 2016-05-23 | 3.995 | 3.985 | 4.015 | 3.97 | -0.25% | 241 | 2,441,500 | 9,724,724 |
| 2016-05-20 | 3.99 | 3.995 | 4.03 | 3.975 | +0.63% | 789 | 3,689,900 | 14,744,102 |
| 2016-05-19 | 3.98 | 3.97 | 3.98 | 3.95 | +0.13% | 446 | 1,135,900 | 4,493,687 |
| 2016-05-18 | 3.99 | 3.965 | 3.99 | 3.96 | -0.38% | 312 | 791,200 | 3,139,415 |
| 2016-05-17 | 4 | 3.98 | 4.035 | 3.98 | -0.38% | 317 | 965,500 | 3,847,873 |
| 2016-05-16 | 4.1 | 3.995 | 4.1 | 3.955 | +0.38% | 223 | 1,969,600 | 7,868,041 |
| 2016-05-13 | 3.98 | 3.98 | 3.98 | 3.935 | +0.38% | 273 | 1,050,000 | 4,159,592 |
| 2016-05-12 | 3.925 | 3.965 | 3.965 | 3.915 | +0.89% | 167 | 1,087,200 | 4,291,062 |
| 2016-05-11 | 3.9 | 3.93 | 3.935 | 3.9 | +0.38% | 188 | 936,600 | 3,674,196 |
| 2016-05-10 | 3.945 | 3.915 | 3.955 | 3.905 | -0.38% | 135 | 1,171,600 | 4,581,491 |
| 2016-05-06 | 3.925 | 3.93 | 3.945 | 3.91 | +0.38% | 237 | 1,077,000 | 4,237,617 |
| 2016-05-05 | 3.935 | 3.915 | 3.935 | 3.905 | -0.25% | 174 | 477,300 | 1,867,842 |
| 2016-05-04 | 3.915 | 3.925 | 3.945 | 3.905 | +0.13% | 146 | 975,800 | 3,822,384 |
| 2016-04-29 | 3.915 | 3.92 | 3.935 | 3.9 | +0.38% | 133 | 926,400 | 3,639,297 |
| 2016-04-28 | 3.925 | 3.905 | 3.945 | 3.895 | -0.64% | 290 | 2,559,600 | 10,045,807 |
| 2016-04-27 | 3.91 | 3.93 | 3.93 | 3.9 | +0.38% | 224 | 1,002,300 | 3,929,503 |
| 2016-04-26 | 3.89 | 3.915 | 3.94 | 3.88 | -0.13% | 550 | 2,467,000 | 9,665,148 |
| 2016-04-25 | 3.925 | 3.92 | 3.935 | 3.9 | +0.26% | 248 | 1,131,800 | 4,433,716 |
| 2016-04-22 | 3.91 | 3.91 | 3.92 | 3.885 | 0.00% | 180 | 1,117,900 | 4,368,542 |
| 2016-04-21 | 3.905 | 3.91 | 3.935 | 3.875 | +0.13% | 250 | 995,500 | 3,904,815 |
| 2016-04-20 | 3.925 | 3.905 | 3.935 | 3.885 | -0.26% | 228 | 975,900 | 3,800,352 |
| 2016-04-19 | 3.9 | 3.915 | 3.945 | 3.9 | +0.38% | 274 | 47,162,200 | 184,655,070 |
| 2016-04-18 | 3.925 | 3.9 | 3.95 | 3.855 | -0.64% | 450 | 789,200 | 3,068,351 |
| 2016-04-15 | 3.885 | 3.925 | 3.925 | 3.885 | +1.29% | 385 | 933,700 | 3,650,055 |
| 2016-04-14 | 3.88 | 3.875 | 3.88 | 3.86 | +0.13% | 156 | 2,054,100 | 7,950,279 |
| 2016-04-13 | 3.87 | 3.87 | 3.89 | 3.855 | 0.00% | 168 | 1,239,700 | 4,797,592 |
| 2016-04-12 | 3.875 | 3.87 | 3.92 | 3.87 | 0.00% | 218 | 570,700 | 2,227,323 |
| 2016-04-11 | 3.895 | 3.87 | 3.905 | 3.87 | -0.13% | 121 | 1,498,800 | 5,819,437 |
| 2016-04-08 | 3.88 | 3.875 | 3.905 | 3.875 | -0.77% | 173 | 1,554,300 | 6,058,410 |
| 2016-04-07 | 3.845 | 3.905 | 3.905 | 3.845 | +1.69% | 375 | 5,991,900 | 23,332,279 |
| 2016-04-06 | 3.835 | 3.84 | 3.865 | 3.81 | +0.52% | 410 | 4,098,100 | 15,763,933 |
| 2016-04-05 | 3.865 | 3.82 | 3.865 | 3.77 | -1.16% | 289 | 8,590,900 | 32,468,399 |
| 2016-04-04 | 3.88 | 3.865 | 3.88 | 3.835 | 0.00% | 278 | 1,867,900 | 7,191,462 |
| 2016-04-01 | 3.88 | 3.865 | 3.89 | 3.86 | -0.39% | 219 | 3,634,400 | 14,065,290 |
| 2016-03-31 | 3.795 | 3.88 | 3.88 | 3.705 | +0.26% | 296 | 3,369,100 | 13,033,080 |
| 2016-03-30 | 3.855 | 3.87 | 3.87 | 3.815 | +0.39% | 118 | 13,249,000 | 50,955,159 |
| 2016-03-29 | 3.825 | 3.855 | 3.855 | 3.785 | +1.31% | 179 | 9,189,800 | 35,137,276 |
| 2016-03-28 | 3.86 | 3.805 | 3.86 | 3.78 | -0.39% | 189 | 12,392,400 | 47,068,120 |
| 2016-03-25 | 3.845 | 3.82 | 3.85 | 3.78 | +0.26% | 195 | 7,463,400 | 28,339,965 |
| 2016-03-24 | 3.825 | 3.81 | 3.855 | 3.8 | -0.39% | 162 | 5,496,100 | 21,000,620 |
| 2016-03-23 | 3.82 | 3.825 | 3.85 | 3.795 | +0.79% | 131 | 5,094,700 | 19,421,143 |
| 2016-03-22 | 3.87 | 3.795 | 3.87 | 3.795 | -1.94% | 144 | 3,322,800 | 12,674,797 |
| 2016-03-21 | 3.86 | 3.87 | 3.87 | 3.835 | +0.13% | 87 | 1,418,600 | 5,474,529 |
| 2016-03-18 | 3.875 | 3.865 | 3.875 | 3.86 | -0.13% | 50 | 1,700,600 | 6,572,893 |
| 2016-03-17 | 3.87 | 3.87 | 3.875 | 3.845 | +0.52% | 61 | 1,764,600 | 6,822,307 |
| 2016-03-16 | 3.84 | 3.85 | 3.865 | 3.84 | -0.52% | 44 | 964,900 | 3,724,240 |
| 2016-03-15 | 3.86 | 3.87 | 3.87 | 3.855 | +0.26% | 51 | 1,867,900 | 7,211,321 |
| 2016-03-14 | 3.81 | 3.86 | 3.86 | 3.8 | +0.26% | 151 | 1,264,500 | 4,875,851 |
| 2016-03-11 | 3.855 | 3.85 | 3.855 | 3.8 | +0.65% | 68 | 1,150,900 | 4,424,505 |
| 2016-03-10 | 3.845 | 3.825 | 3.85 | 3.825 | -0.39% | 128 | 1,584,800 | 6,093,946 |
| 2016-03-09 | 3.805 | 3.84 | 3.84 | 3.805 | +1.05% | 48 | 1,416,400 | 5,436,562 |
| 2016-03-07 | 3.815 | 3.8 | 3.815 | 3.78 | -0.13% | 11 | 15,700 | 59,386 |
| 2016-03-04 | 3.78 | 3.805 | 3.825 | 3.775 | +0.53% | 55 | 1,613,400 | 6,160,175 |
| 2016-03-03 | 3.78 | 3.785 | 3.795 | 3.775 | +0.13% | 48 | 1,323,000 | 5,013,413 |
| 2016-03-02 | 3.75 | 3.78 | 3.78 | 3.715 | +0.93% | 54 | 547,700 | 2,062,524 |
| 2016-03-01 | 3.66 | 3.745 | 3.745 | 3.64 | +3.45% | 411 | 12,535,400 | 46,093,244 |
| 2016-02-29 | 3.8 | 3.62 | 3.8 | 3.5 | -4.36% | 219 | 26,995,000 | 99,368,897 |
| 2016-02-26 | 3.785 | 3.785 | 3.79 | 3.74 | +0.13% | 45 | 2,274,700 | 8,581,901 |
| 2016-02-25 | 3.75 | 3.78 | 3.78 | 3.725 | +0.80% | 63 | 2,224,800 | 8,366,294 |
| 2016-02-24 | 3.8 | 3.75 | 3.8 | 3.745 | -1.45% | 25 | 1,316,900 | 4,938,470 |
| 2016-02-22 | 3.8 | 3.805 | 3.805 | 3.8 | +1.06% | 2 | 200 | 761 |
| 2016-02-20 | 3.795 | 3.765 | 3.8 | 3.765 | -1.05% | 7 | 4,500 | 16,989 |
| 2016-02-19 | 3.8 | 3.805 | 3.805 | 3.765 | +0.13% | 65 | 2,660,000 | 10,054,156 |
| 2016-02-18 | 3.795 | 3.8 | 3.8 | 3.75 | +0.53% | 120 | 4,923,000 | 18,634,665 |
| 2016-02-17 | 3.78 | 3.78 | 3.78 | 3.76 | +0.13% | 134 | 3,824,700 | 14,445,873 |
| 2016-02-16 | 3.755 | 3.775 | 3.775 | 3.73 | -0.13% | 193 | 3,079,400 | 11,582,130 |
| 2016-02-15 | 3.755 | 3.78 | 3.78 | 3.745 | +0.13% | 208 | 4,023,200 | 15,126,945 |
| 2016-02-12 | 3.735 | 3.775 | 3.775 | 3.73 | +0.27% | 214 | 3,552,300 | 13,348,229 |
| 2016-02-11 | 3.76 | 3.765 | 3.765 | 3.735 | +0.67% | 125 | 2,672,300 | 10,023,698 |
| 2016-02-10 | 3.755 | 3.74 | 3.755 | 3.735 | 0.00% | 33 | 354,700 | 1,326,571 |
| 2016-02-09 | 3.765 | 3.74 | 3.765 | 3.74 | -0.40% | 43 | 493,900 | 1,850,325 |
| 2016-02-08 | 3.77 | 3.755 | 3.775 | 3.75 | -0.13% | 33 | 337,400 | 1,267,147 |
| 2016-02-05 | 3.76 | 3.76 | 3.77 | 3.755 | -0.13% | 16 | 418,100 | 1,570,686 |
| 2016-02-04 | 3.76 | 3.765 | 3.78 | 3.755 | -0.13% | 31 | 338,100 | 1,273,148 |
| 2016-02-03 | 3.76 | 3.77 | 3.775 | 3.76 | +0.13% | 31 | 467,400 | 1,760,827 |
| 2016-02-02 | 3.77 | 3.765 | 3.77 | 3.76 | -0.13% | 27 | 411,400 | 1,548,886 |
| 2016-02-01 | 3.755 | 3.77 | 3.775 | 3.755 | +0.27% | 38 | 420,600 | 1,583,996 |
| 2016-01-29 | 3.745 | 3.76 | 3.76 | 3.745 | +0.40% | 39 | 431,100 | 1,619,867 |
| 2016-01-28 | 3.745 | 3.745 | 3.755 | 3.745 | +0.13% | 979 | 706,500 | 2,649,040 |
| 2016-01-27 | 3.74 | 3.74 | 3.75 | 3.72 | -0.13% | 45 | 13,278,000 | 49,544,415 |
| 2016-01-26 | 3.765 | 3.745 | 3.765 | 3.74 | -0.13% | 40 | 533,100 | 1,997,873 |
| 2016-01-25 | 3.75 | 3.75 | 3.76 | 3.75 | +0.27% | 37 | 603,200 | 2,263,502 |
| 2016-01-22 | 3.75 | 3.74 | 3.765 | 3.74 | 0.00% | 6 | 250,500 | 939,128 |
| 2016-01-21 | 3.745 | 3.74 | 3.76 | 3.74 | +0.13% | 26 | 512,700 | 1,918,950 |
| 2016-01-20 | 3.725 | 3.735 | 3.755 | 3.725 | +0.13% | 12 | 405,700 | 1,514,576 |
| 2016-01-19 | 3.755 | 3.73 | 3.765 | 3.73 | -0.27% | 34 | 446,300 | 1,667,395 |
| 2016-01-18 | 3.73 | 3.74 | 3.75 | 3.725 | 0.00% | 16 | 574,600 | 2,142,113 |
| 2016-01-15 | 3.77 | 3.74 | 3.77 | 3.74 | -0.27% | 33 | 1,282,500 | 4,810,296 |
| 2016-01-14 | 3.765 | 3.75 | 3.77 | 3.75 | -0.53% | 1776 | 890,400 | 3,349,125 |
| 2016-01-13 | 3.82 | 3.77 | 3.82 | 3.75 | -1.31% | 57 | 6,452,900 | 24,202,343 |
| 2016-01-12 | 3.85 | 3.82 | 3.86 | 3.82 | -1.42% | 28 | 1,008,200 | 3,881,389 |
| 2016-01-11 | 3.785 | 3.875 | 3.9 | 3.785 | -0.26% | 24 | 1,878,700 | 7,297,002 |
| 2016-01-06 | 3.885 | 3.885 | 3.885 | 3.87 | +0.52% | 16 | 1,484,000 | 5,764,075 |
| 2016-01-05 | 3.865 | 3.865 | 3.895 | 3.865 | -1.65% | 13 | 115,100 | 447,440 |
| 2016-01-04 | 3.78 | 3.93 | 3.95 | 3.78 | 0.00% | 84 | 5,916,200 | 23,004,487 |