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) |
|---|---|---|---|---|---|---|---|---|
| 2018-12-29 | 5.17 | 5.17 | 5.19 | 5.145 | +0.08% | 4899 | 3,194,300 | 16,518,561 |
| 2018-12-28 | 5.199 | 5.166 | 5.205 | 5.122 | -0.14% | 6525 | 5,162,800 | 26,698,149 |
| 2018-12-27 | 5.221 | 5.173 | 5.249 | 5.128 | +0.25% | 12742 | 7,105,800 | 36,931,671 |
| 2018-12-26 | 5.117 | 5.16 | 5.16 | 5.08 | +1.18% | 8882 | 5,665,700 | 29,055,206 |
| 2018-12-25 | 5.148 | 5.1 | 5.148 | 5.08 | -0.33% | 3821 | 3,824,300 | 19,564,682 |
| 2018-12-24 | 5.094 | 5.117 | 5.133 | 5.081 | -0.06% | 7817 | 4,873,100 | 24,888,124 |
| 2018-12-21 | 5.094 | 5.12 | 5.135 | 5.094 | +0.20% | 3361 | 4,378,800 | 22,404,139 |
| 2018-12-20 | 5 | 5.11 | 5.112 | 4.983 | +2.20% | 10386 | 5,232,600 | 26,524,389 |
| 2018-12-19 | 5.146 | 5 | 5.148 | 5 | -2.34% | 6778 | 5,935,200 | 30,258,104 |
| 2018-12-18 | 5.138 | 5.12 | 5.169 | 5.059 | -0.35% | 11388 | 5,821,100 | 29,642,063 |
| 2018-12-17 | 5.069 | 5.138 | 5.142 | 5.067 | +0.78% | 8053 | 4,212,400 | 21,596,084 |
| 2018-12-14 | 5.082 | 5.098 | 5.098 | 5.052 | -0.02% | 7179 | 5,110,200 | 25,901,082 |
| 2018-12-13 | 5.101 | 5.099 | 5.119 | 5.061 | +0.33% | 11951 | 6,284,100 | 32,036,321 |
| 2018-12-12 | 5.158 | 5.082 | 5.167 | 5.082 | -1.13% | 4834 | 4,353,100 | 22,305,508 |
| 2018-12-11 | 5.129 | 5.14 | 5.302 | 5.129 | +0.57% | 6989 | 6,971,700 | 35,952,963 |
| 2018-12-10 | 5.106 | 5.111 | 5.111 | 5.062 | +0.71% | 8333 | 5,329,800 | 27,180,141 |
| 2018-12-07 | 5.068 | 5.075 | 5.105 | 5.063 | +0.59% | 10192 | 5,174,300 | 26,283,238 |
| 2018-12-06 | 5.096 | 5.045 | 5.1 | 5.045 | -0.88% | 7888 | 6,424,800 | 32,555,226 |
| 2018-12-05 | 5.103 | 5.09 | 5.153 | 5.09 | -0.62% | 7966 | 5,953,700 | 30,371,716 |
| 2018-12-04 | 5.169 | 5.122 | 5.182 | 5.091 | -0.54% | 16961 | 7,169,400 | 36,760,416 |
| 2018-12-03 | 5.218 | 5.15 | 5.218 | 5.095 | -0.87% | 13720 | 6,973,700 | 35,846,302 |
| 2018-11-30 | 5.073 | 5.195 | 5.195 | 5.034 | +3.01% | 13500 | 9,110,100 | 46,437,270 |
| 2018-11-29 | 5.076 | 5.043 | 5.108 | 5.04 | +0.36% | 17959 | 5,261,100 | 26,584,192 |
| 2018-11-28 | 5.049 | 5.025 | 5.049 | 4.985 | +0.68% | 28120 | 5,163,000 | 25,838,315 |
| 2018-11-27 | 4.996 | 4.991 | 5.03 | 4.978 | +0.52% | 17477 | 4,913,700 | 24,617,542 |
| 2018-11-26 | 5.007 | 4.965 | 5.054 | 4.965 | -1.23% | 21853 | 6,012,500 | 30,091,221 |
| 2018-11-23 | 5.001 | 5.027 | 5.072 | 5.001 | -0.28% | 21530 | 5,677,400 | 28,727,047 |
| 2018-11-22 | 4.951 | 5.041 | 5.072 | 4.951 | -0.04% | 25019 | 5,267,600 | 26,591,322 |
| 2018-11-21 | 5.036 | 5.043 | 5.043 | 4.984 | +0.76% | 23986 | 5,122,500 | 25,660,813 |
| 2018-11-20 | 5.077 | 5.005 | 5.081 | 5.005 | -0.93% | 17432 | 5,850,900 | 29,535,778 |
| 2018-11-19 | 5.04 | 5.052 | 5.086 | 5.04 | 0.00% | 20742 | 5,036,000 | 25,530,239 |
| 2018-11-16 | 5.063 | 5.052 | 5.096 | 5.052 | -0.18% | 18213 | 4,689,400 | 23,843,410 |
| 2018-11-15 | 5.056 | 5.061 | 5.097 | 5.05 | -0.37% | 21753 | 4,477,400 | 22,767,967 |
| 2018-11-14 | 5.074 | 5.08 | 5.08 | 5.035 | +0.42% | 6578 | 6,210,200 | 31,395,324 |
| 2018-11-13 | 5.099 | 5.059 | 5.11 | 5.039 | -0.37% | 6422 | 4,834,700 | 24,457,303 |
| 2018-11-12 | 5.114 | 5.078 | 5.114 | 5.027 | +0.42% | 10508 | 5,385,200 | 27,287,516 |
| 2018-11-09 | 5.111 | 5.057 | 5.14 | 5.056 | -1.08% | 9422 | 5,300,300 | 26,960,227 |
| 2018-11-08 | 5.113 | 5.112 | 5.154 | 5.111 | +0.04% | 7290 | 4,798,700 | 24,627,367 |
| 2018-11-07 | 5.1 | 5.11 | 5.143 | 5.08 | -0.04% | 2399 | 3,854,000 | 19,640,698 |
| 2018-11-06 | 5.065 | 5.112 | 5.112 | 5.036 | +1.01% | 4165 | 4,909,700 | 24,953,322 |
| 2018-11-02 | 4.997 | 5.061 | 5.061 | 4.997 | +0.82% | 6396 | 5,648,300 | 28,459,941 |
| 2018-11-01 | 4.998 | 5.02 | 5.04 | 4.995 | -0.16% | 8130 | 4,798,600 | 24,061,795 |
| 2018-10-31 | 4.965 | 5.028 | 5.028 | 4.965 | +1.76% | 8033 | 3,963,700 | 19,757,209 |
| 2018-10-30 | 4.993 | 4.941 | 4.995 | 4.923 | -0.48% | 10142 | 5,158,300 | 25,501,869 |
| 2018-10-29 | 4.955 | 4.965 | 4.989 | 4.912 | +0.30% | 17973 | 4,486,400 | 22,224,248 |
| 2018-10-26 | 4.971 | 4.95 | 5.008 | 4.95 | -0.96% | 28576 | 6,094,000 | 30,336,163 |
| 2018-10-25 | 5.02 | 4.998 | 5.022 | 4.964 | -0.38% | 14851 | 4,721,400 | 23,531,408 |
| 2018-10-24 | 4.965 | 5.017 | 5.019 | 4.965 | +1.46% | 6328 | 6,566,900 | 32,775,988 |
| 2018-10-23 | 5.017 | 4.945 | 5.017 | 4.92 | -0.92% | 2206 | 5,628,400 | 27,793,025 |
| 2018-10-22 | 5.022 | 4.991 | 5.026 | 4.99 | +0.02% | 939 | 3,665,900 | 18,368,904 |
| 2018-10-19 | 5.063 | 4.99 | 5.069 | 4.97 | -1.05% | 3506 | 5,913,400 | 29,676,474 |
| 2018-10-18 | 5.052 | 5.043 | 5.097 | 5.04 | -0.73% | 2471 | 4,835,300 | 24,453,120 |
| 2018-10-17 | 5.07 | 5.08 | 5.08 | 5.002 | +1.05% | 1010 | 3,971,000 | 20,081,465 |
| 2018-10-16 | 5.055 | 5.027 | 5.055 | 5.01 | +0.02% | 1898 | 4,148,200 | 20,829,799 |
| 2018-10-15 | 5.031 | 5.026 | 5.068 | 5.026 | -0.38% | 1720 | 4,446,000 | 22,422,892 |
| 2018-10-12 | 4.98 | 5.045 | 5.055 | 4.98 | +0.50% | 2471 | 5,119,900 | 25,820,189 |
| 2018-10-11 | 5.08 | 5.02 | 5.08 | 5.02 | -1.16% | 1740 | 4,745,300 | 23,890,236 |
| 2018-10-10 | 5.048 | 5.079 | 5.079 | 5.03 | +0.77% | 2626 | 4,950,600 | 24,995,842 |
| 2018-10-09 | 4.981 | 5.04 | 5.042 | 4.981 | +0.76% | 2135 | 5,441,900 | 27,371,240 |
| 2018-10-08 | 5.003 | 5.002 | 5.046 | 4.993 | -0.40% | 2173 | 4,738,900 | 23,763,050 |
| 2018-10-05 | 5.09 | 5.022 | 5.096 | 5.022 | -1.34% | 3613 | 6,099,400 | 30,758,009 |
| 2018-10-04 | 5.028 | 5.09 | 5.09 | 5.013 | +0.75% | 3139 | 5,879,200 | 29,630,649 |
| 2018-10-03 | 5.028 | 5.052 | 5.083 | 5.024 | +0.26% | 2685 | 5,236,200 | 26,506,374 |
| 2018-10-02 | 5.09 | 5.039 | 5.09 | 5.02 | -0.16% | 2455 | 5,137,200 | 25,946,372 |
| 2018-10-01 | 5.049 | 5.047 | 5.08 | 5.045 | -0.04% | 1142 | 3,285,600 | 16,655,089 |
| 2018-09-28 | 5.06 | 5.049 | 5.06 | 5.005 | +0.66% | 2369 | 5,173,100 | 26,028,181 |
| 2018-09-27 | 5.001 | 5.016 | 5.06 | 4.992 | -0.20% | 2451 | 5,894,100 | 29,692,506 |
| 2018-09-26 | 5.016 | 5.026 | 5.07 | 5.001 | -0.38% | 2165 | 5,794,000 | 29,262,121 |
| 2018-09-25 | 5.09 | 5.045 | 5.118 | 5.045 | -0.83% | 2628 | 4,698,200 | 23,854,862 |
| 2018-09-24 | 5.081 | 5.087 | 5.127 | 5.066 | -0.16% | 1850 | 5,105,800 | 26,061,765 |
| 2018-09-21 | 5 | 5.095 | 5.095 | 4.998 | +1.90% | 3650 | 11,466,900 | 57,938,521 |
| 2018-09-20 | 5.003 | 5 | 5.02 | 4.95 | -0.02% | 2119 | 8,901,100 | 44,395,889 |
| 2018-09-19 | 4.951 | 5.001 | 5.004 | 4.93 | +1.03% | 3813 | 7,898,700 | 39,390,209 |
| 2018-09-18 | 4.941 | 4.95 | 4.989 | 4.941 | -0.02% | 874 | 4,160,800 | 20,630,939 |
| 2018-09-17 | 4.965 | 4.951 | 4.966 | 4.916 | -0.12% | 2583 | 6,548,400 | 32,347,352 |
| 2018-09-14 | 4.946 | 4.957 | 4.973 | 4.91 | +0.47% | 1334 | 4,164,500 | 20,641,174 |
| 2018-09-13 | 4.988 | 4.934 | 4.99 | 4.934 | -1.00% | 2203 | 6,696,600 | 33,258,530 |
| 2018-09-12 | 4.988 | 4.984 | 5.012 | 4.984 | -0.22% | 1128 | 4,526,100 | 22,595,626 |
| 2018-09-11 | 4.984 | 4.995 | 5.003 | 4.966 | +0.02% | 992 | 5,523,300 | 27,571,311 |
| 2018-09-10 | 4.999 | 4.994 | 5.005 | 4.945 | +0.40% | 541 | 3,018,000 | 15,068,185 |
| 2018-09-07 | 5.005 | 4.974 | 5.006 | 4.953 | -0.04% | 571 | 4,544,900 | 22,632,797 |
| 2018-09-06 | 5.029 | 4.976 | 5.029 | 4.973 | -0.48% | 898 | 2,847,800 | 14,224,495 |
| 2018-09-05 | 4.976 | 5 | 5.019 | 4.976 | -0.44% | 2364 | 3,613,100 | 18,111,435 |
| 2018-09-04 | 5.025 | 5.022 | 5.028 | 4.983 | +0.52% | 2122 | 3,724,400 | 18,707,966 |
| 2018-09-03 | 4.971 | 4.996 | 5.046 | 4.964 | -0.08% | 1930 | 3,823,200 | 19,046,330 |
| 2018-08-31 | 4.98 | 5 | 5.009 | 4.951 | +0.38% | 2887 | 7,356,600 | 36,595,419 |
| 2018-08-30 | 4.983 | 4.981 | 5.003 | 4.925 | -0.48% | 2511 | 6,110,600 | 30,314,300 |
| 2018-08-29 | 4.998 | 5.005 | 5.006 | 4.963 | -0.44% | 1022 | 4,421,700 | 22,107,395 |
| 2018-08-28 | 5.026 | 5.027 | 5.049 | 4.912 | -0.49% | 1154 | 9,578,000 | 47,597,331 |
| 2018-08-27 | 5.068 | 5.052 | 5.07 | 5 | +0.08% | 2926 | 6,075,500 | 30,549,159 |
| 2018-08-24 | 5.019 | 5.048 | 5.104 | 4.971 | +1.16% | 13595 | 7,744,300 | 39,198,013 |
| 2018-08-23 | 5.06 | 4.99 | 5.06 | 4.974 | -0.60% | 17128 | 7,507,500 | 37,615,645 |
| 2018-08-22 | 5.06 | 5.02 | 5.1 | 4.965 | +0.02% | 594 | 4,692,300 | 23,592,512 |
| 2018-08-21 | 4.977 | 5.019 | 5.099 | 4.911 | +1.52% | 785 | 6,348,700 | 31,753,391 |
| 2018-08-20 | 5.021 | 4.944 | 5.022 | 4.941 | -0.68% | 604 | 3,935,000 | 19,457,048 |
| 2018-08-17 | 4.965 | 4.978 | 5 | 4.922 | +0.26% | 420 | 3,599,600 | 17,807,605 |
| 2018-08-16 | 4.975 | 4.965 | 4.993 | 4.937 | -0.22% | 542 | 3,970,100 | 19,609,851 |
| 2018-08-15 | 4.954 | 4.976 | 5 | 4.934 | +0.42% | 893 | 4,706,700 | 23,293,703 |
| 2018-08-14 | 4.921 | 4.955 | 5 | 4.91 | +0.10% | 564 | 5,552,600 | 27,495,722 |
| 2018-08-13 | 4.934 | 4.95 | 4.989 | 4.914 | +0.81% | 594 | 6,922,600 | 34,210,300 |
| 2018-08-10 | 4.934 | 4.91 | 4.992 | 4.899 | -0.93% | 563 | 6,268,200 | 30,958,358 |
| 2018-08-09 | 4.931 | 4.956 | 4.956 | 4.916 | +1.14% | 517 | 5,370,700 | 26,512,350 |
| 2018-08-08 | 4.904 | 4.9 | 4.977 | 4.9 | -0.81% | 575 | 7,765,900 | 38,358,376 |
| 2018-08-07 | 5.007 | 4.94 | 5.015 | 4.94 | -1.59% | 622 | 7,445,500 | 37,072,864 |
| 2018-08-06 | 4.952 | 5.02 | 5.02 | 4.952 | +0.76% | 530 | 5,543,100 | 27,589,252 |
| 2018-08-03 | 4.99 | 4.982 | 5.002 | 4.951 | +0.26% | 494 | 7,323,600 | 36,427,047 |
| 2018-08-02 | 4.933 | 4.969 | 4.989 | 4.9 | +0.14% | 443 | 8,011,700 | 39,644,762 |
| 2018-08-01 | 4.909 | 4.962 | 4.981 | 4.909 | +0.36% | 687 | 11,401,600 | 56,457,294 |
| 2018-07-31 | 4.892 | 4.944 | 4.949 | 4.891 | +0.67% | 535 | 8,615,100 | 42,394,167 |
| 2018-07-30 | 4.9 | 4.911 | 4.932 | 4.882 | +0.43% | 492 | 6,742,700 | 33,140,337 |
| 2018-07-27 | 4.86 | 4.89 | 4.89 | 4.836 | +0.72% | 514 | 6,373,900 | 31,043,476 |
| 2018-07-26 | 4.796 | 4.855 | 4.855 | 4.781 | +1.15% | 509 | 7,108,200 | 34,337,560 |
| 2018-07-25 | 4.791 | 4.8 | 4.838 | 4.755 | -0.52% | 672 | 11,209,200 | 53,568,083 |
| 2018-07-24 | 4.775 | 4.825 | 4.865 | 4.775 | +0.31% | 778 | 12,265,100 | 59,173,310 |
| 2018-07-23 | 4.82 | 4.81 | 4.829 | 4.72 | +0.21% | 730 | 8,879,300 | 42,594,862 |
| 2018-07-20 | 4.745 | 4.8 | 4.82 | 4.734 | +1.18% | 810 | 13,825,500 | 66,169,587 |
| 2018-07-19 | 4.72 | 4.744 | 4.765 | 4.695 | -0.02% | 1201 | 9,582,600 | 45,462,957 |
| 2018-07-18 | 4.73 | 4.745 | 4.746 | 4.73 | +0.32% | 476 | 5,193,100 | 24,614,969 |
| 2018-07-17 | 4.78 | 4.73 | 4.78 | 4.7 | -0.30% | 519 | 4,257,500 | 20,173,043 |
| 2018-07-16 | 4.75 | 4.744 | 4.75 | 4.687 | +0.30% | 826 | 5,538,500 | 26,161,064 |
| 2018-07-13 | 4.717 | 4.73 | 4.738 | 4.683 | +0.64% | 704 | 4,285,400 | 20,214,773 |
| 2018-07-12 | 4.73 | 4.7 | 4.749 | 4.68 | -0.44% | 492 | 9,587,300 | 45,085,425 |
| 2018-07-11 | 4.69 | 4.721 | 4.725 | 4.67 | -0.06% | 687 | 10,560,800 | 49,502,730 |
| 2018-07-10 | 4.759 | 4.724 | 4.759 | 4.69 | +0.08% | 674 | 11,615,400 | 54,784,276 |
| 2018-07-09 | 4.78 | 4.72 | 4.8 | 4.72 | -1.28% | 612 | 13,196,100 | 62,792,750 |
| 2018-07-06 | 4.842 | 4.781 | 4.842 | 4.767 | -0.91% | 533 | 2,819,300 | 13,548,128 |
| 2018-07-05 | 4.859 | 4.825 | 4.86 | 4.814 | -0.10% | 515 | 2,791,100 | 13,459,518 |
| 2018-07-04 | 4.85 | 4.83 | 4.871 | 4.822 | +0.21% | 497 | 3,255,400 | 15,824,577 |
| 2018-07-03 | 4.926 | 4.82 | 4.929 | 4.805 | -1.53% | 864 | 5,102,300 | 24,756,408 |
| 2018-07-02 | 4.948 | 4.895 | 4.948 | 4.862 | -0.65% | 721 | 5,611,300 | 27,559,041 |
| 2018-06-29 | 4.913 | 4.927 | 4.945 | 4.889 | +0.45% | 575 | 7,484,000 | 36,835,778 |
| 2018-06-28 | 4.892 | 4.905 | 4.909 | 4.881 | +0.16% | 477 | 4,418,100 | 21,643,891 |
| 2018-06-27 | 4.897 | 4.897 | 4.909 | 4.871 | +0.10% | 577 | 2,921,200 | 14,296,573 |
| 2018-06-26 | 4.887 | 4.892 | 4.9 | 4.837 | +0.55% | 652 | 4,092,200 | 19,935,938 |
| 2018-06-25 | 4.89 | 4.865 | 4.89 | 4.821 | +0.27% | 490 | 3,441,800 | 16,739,229 |
| 2018-06-22 | 4.889 | 4.852 | 4.893 | 4.852 | -0.47% | 552 | 4,580,500 | 22,349,535 |
| 2018-06-21 | 4.912 | 4.875 | 4.912 | 4.869 | -0.91% | 499 | 4,218,600 | 20,597,092 |
| 2018-06-20 | 4.945 | 4.92 | 4.945 | 4.863 | +0.24% | 570 | 5,154,800 | 25,190,129 |
| 2018-06-19 | 4.875 | 4.908 | 4.909 | 4.852 | +0.16% | 513 | 4,738,500 | 23,135,861 |
| 2018-06-18 | 4.95 | 4.9 | 4.962 | 4.857 | -1.61% | 791 | 5,194,300 | 25,425,082 |
| 2018-06-15 | 4.81 | 4.98 | 4.98 | 4.77 | +2.68% | 1235 | 14,413,100 | 70,014,452 |
| 2018-06-14 | 4.754 | 4.85 | 4.87 | 4.754 | +0.83% | 976 | 11,554,100 | 55,645,640 |
| 2018-06-13 | 4.763 | 4.81 | 4.81 | 4.748 | +1.93% | 674 | 5,147,900 | 24,631,373 |
| 2018-06-11 | 4.734 | 4.719 | 4.744 | 4.719 | -1.17% | 177 | 2,170,500 | 10,264,451 |
| 2018-06-09 | 4.71 | 4.775 | 4.775 | 4.699 | +0.89% | 283 | 6,670,400 | 31,503,982 |
| 2018-06-08 | 4.688 | 4.733 | 4.76 | 4.656 | +0.70% | 790 | 9,954,300 | 46,805,074 |
| 2018-06-07 | 4.71 | 4.7 | 4.721 | 4.663 | +0.51% | 660 | 11,343,300 | 53,093,169 |
| 2018-06-06 | 4.733 | 4.676 | 4.742 | 4.659 | -0.83% | 1752 | 12,033,600 | 56,326,861 |
| 2018-06-05 | 4.696 | 4.715 | 4.745 | 4.641 | +0.11% | 1084 | 15,772,600 | 73,700,527 |
| 2018-06-04 | 4.75 | 4.71 | 4.768 | 4.67 | -0.65% | 1617 | 16,188,100 | 76,300,601 |
| 2018-06-01 | 4.88 | 4.741 | 4.88 | 4.723 | -2.09% | 728 | 4,196,000 | 19,951,030 |
| 2018-05-31 | 4.763 | 4.842 | 4.842 | 4.714 | +1.96% | 11011 | 55,794,900 | 269,510,219 |
| 2018-05-30 | 4.717 | 4.749 | 4.749 | 4.64 | +1.13% | 899 | 9,680,700 | 45,479,470 |
| 2018-05-29 | 4.715 | 4.696 | 4.725 | 4.609 | +0.34% | 994 | 9,771,700 | 45,481,956 |
| 2018-05-28 | 4.714 | 4.68 | 4.746 | 4.64 | 0.00% | 968 | 13,756,700 | 64,216,553 |
| 2018-05-25 | 4.725 | 4.68 | 4.737 | 4.648 | -0.21% | 979 | 11,946,500 | 55,923,695 |
| 2018-05-24 | 4.73 | 4.69 | 4.758 | 4.687 | -0.61% | 730 | 7,106,700 | 33,483,815 |
| 2018-05-23 | 4.84 | 4.719 | 4.842 | 4.719 | -1.95% | 573 | 11,475,900 | 54,607,769 |
| 2018-05-22 | 4.853 | 4.813 | 4.879 | 4.746 | -1.13% | 751 | 8,823,500 | 42,471,767 |
| 2018-05-21 | 4.87 | 4.868 | 4.925 | 4.827 | -0.86% | 538 | 4,876,800 | 23,664,848 |
| 2018-05-18 | 4.859 | 4.91 | 4.91 | 4.805 | +1.34% | 695 | 6,802,200 | 33,020,473 |
| 2018-05-17 | 4.808 | 4.845 | 4.851 | 4.798 | +0.62% | 606 | 9,355,500 | 45,094,305 |
| 2018-05-16 | 4.91 | 4.815 | 4.911 | 4.802 | -0.93% | 697 | 17,119,800 | 82,894,596 |
| 2018-05-15 | 4.85 | 4.86 | 4.918 | 4.8 | +0.31% | 1044 | 13,126,300 | 63,968,729 |
| 2018-05-14 | 4.769 | 4.845 | 4.85 | 4.74 | +1.19% | 643 | 11,081,800 | 53,156,246 |
| 2018-05-11 | 4.79 | 4.788 | 4.795 | 4.718 | +0.74% | 494 | 4,259,100 | 20,235,634 |
| 2018-05-10 | 4.793 | 4.753 | 4.817 | 4.753 | -0.86% | 495 | 3,873,400 | 18,525,491 |
| 2018-05-08 | 4.726 | 4.794 | 4.794 | 4.696 | +1.35% | 497 | 4,113,400 | 19,460,382 |
| 2018-05-07 | 4.649 | 4.73 | 4.73 | 4.649 | +1.74% | 595 | 3,629,000 | 17,031,166 |
| 2018-05-04 | 4.628 | 4.649 | 4.65 | 4.583 | +0.96% | 491 | 2,933,500 | 13,601,099 |
| 2018-05-03 | 4.56 | 4.605 | 4.67 | 4.56 | +1.54% | 533 | 4,414,200 | 20,444,057 |
| 2018-05-02 | 4.65 | 4.535 | 4.65 | 4.535 | -1.84% | 331 | 1,979,200 | 9,107,691 |
| 2018-04-30 | 4.666 | 4.62 | 4.709 | 4.62 | -1.28% | 409 | 1,727,500 | 8,070,126 |
| 2018-04-28 | 4.619 | 4.68 | 4.68 | 4.615 | +1.25% | 343 | 7,866,100 | 36,400,659 |
| 2018-04-27 | 4.651 | 4.622 | 4.66 | 4.59 | -0.02% | 638 | 14,829,000 | 68,328,524 |
| 2018-04-26 | 4.677 | 4.623 | 4.697 | 4.623 | -0.84% | 624 | 10,988,100 | 51,043,835 |
| 2018-04-25 | 4.74 | 4.662 | 4.74 | 4.638 | -0.83% | 480 | 9,266,700 | 43,239,620 |
| 2018-04-24 | 4.792 | 4.701 | 4.792 | 4.701 | -1.34% | 526 | 6,915,800 | 32,829,724 |
| 2018-04-23 | 4.746 | 4.765 | 4.79 | 4.736 | -0.21% | 472 | 3,887,900 | 18,530,574 |
| 2018-04-20 | 4.772 | 4.775 | 4.787 | 4.74 | -0.21% | 409 | 4,339,200 | 20,703,455 |
| 2018-04-19 | 4.82 | 4.785 | 4.82 | 4.76 | -0.73% | 451 | 4,363,400 | 20,899,076 |
| 2018-04-18 | 4.775 | 4.82 | 4.83 | 4.749 | +0.94% | 541 | 5,540,300 | 26,474,504 |
| 2018-04-17 | 4.724 | 4.775 | 4.775 | 4.71 | +1.38% | 567 | 5,905,600 | 27,988,860 |
| 2018-04-16 | 4.741 | 4.71 | 4.762 | 4.676 | -1.07% | 1187 | 7,236,200 | 34,071,474 |
| 2018-04-13 | 4.738 | 4.761 | 4.77 | 4.713 | +0.68% | 1291 | 4,745,400 | 22,496,576 |
| 2018-04-12 | 4.698 | 4.729 | 4.779 | 4.697 | -0.02% | 1593 | 5,905,700 | 28,023,239 |
| 2018-04-11 | 4.677 | 4.73 | 4.77 | 4.656 | +1.83% | 954 | 6,701,000 | 31,597,410 |
| 2018-04-10 | 4.697 | 4.645 | 4.709 | 4.645 | -0.39% | 563 | 3,487,600 | 16,313,122 |
| 2018-04-09 | 4.801 | 4.663 | 4.817 | 4.61 | -2.91% | 1550 | 20,110,800 | 94,127,291 |
| 2018-04-06 | 4.788 | 4.803 | 4.817 | 4.788 | -0.04% | 796 | 2,872,000 | 13,787,028 |
| 2018-04-05 | 4.766 | 4.805 | 4.823 | 4.76 | +0.95% | 1039 | 7,884,800 | 37,758,757 |
| 2018-04-04 | 4.776 | 4.76 | 4.817 | 4.755 | -0.63% | 758 | 6,495,900 | 31,030,006 |
| 2018-04-03 | 4.811 | 4.79 | 4.811 | 4.781 | -0.54% | 729 | 5,458,600 | 26,210,760 |
| 2018-04-02 | 4.842 | 4.816 | 4.864 | 4.814 | -0.68% | 546 | 4,967,400 | 23,957,754 |
| 2018-03-30 | 4.834 | 4.849 | 4.87 | 4.809 | +0.41% | 846 | 6,511,900 | 31,564,508 |
| 2018-03-29 | 4.795 | 4.829 | 4.864 | 4.791 | +0.40% | 688 | 6,485,900 | 31,310,868 |
| 2018-03-28 | 4.816 | 4.81 | 4.82 | 4.8 | -0.10% | 536 | 4,675,000 | 22,458,122 |
| 2018-03-27 | 4.802 | 4.815 | 4.82 | 4.796 | +0.33% | 609 | 5,632,300 | 27,061,320 |
| 2018-03-26 | 4.818 | 4.799 | 4.831 | 4.78 | -0.46% | 2151 | 13,098,100 | 62,960,694 |
| 2018-03-23 | 4.805 | 4.821 | 4.849 | 4.78 | +0.10% | 705 | 18,608,200 | 89,465,717 |
| 2018-03-22 | 4.826 | 4.816 | 4.834 | 4.809 | -0.70% | 524 | 4,768,400 | 22,969,233 |
| 2018-03-21 | 4.826 | 4.85 | 4.863 | 4.802 | +0.41% | 857 | 6,897,400 | 33,356,889 |
| 2018-03-20 | 4.82 | 4.83 | 4.84 | 4.765 | 0.00% | 1138 | 6,362,700 | 30,569,288 |
| 2018-03-19 | 4.783 | 4.83 | 4.847 | 4.783 | +1.68% | 772 | 5,103,500 | 24,593,437 |
| 2018-03-16 | 4.881 | 4.75 | 5 | 4.75 | -3.06% | 1579 | 283,279,400 | 1,370,969,773 |
| 2018-03-15 | 4.82 | 4.9 | 5 | 4.82 | +2.08% | 1074 | 16,921,500 | 82,724,706 |
| 2018-03-14 | 4.781 | 4.8 | 4.855 | 4.77 | -0.04% | 1361 | 8,983,600 | 43,231,997 |
| 2018-03-13 | 4.803 | 4.802 | 4.83 | 4.779 | -0.06% | 1600 | 6,800,500 | 32,679,427 |
| 2018-03-12 | 4.755 | 4.805 | 4.908 | 4.755 | +1.24% | 1521 | 14,952,800 | 72,392,883 |
| 2018-03-09 | 4.75 | 4.746 | 4.77 | 4.732 | +0.08% | 195 | 3,727,400 | 17,702,791 |
| 2018-03-07 | 4.749 | 4.742 | 4.749 | 4.737 | +0.04% | 427 | 4,600,100 | 21,813,379 |
| 2018-03-06 | 4.742 | 4.74 | 4.744 | 4.73 | +0.30% | 403 | 4,888,000 | 23,153,728 |
| 2018-03-05 | 4.74 | 4.726 | 4.743 | 4.672 | +0.55% | 838 | 5,037,800 | 23,770,911 |
| 2018-03-02 | 4.749 | 4.7 | 4.75 | 4.7 | -0.84% | 3063 | 5,734,600 | 27,150,558 |
| 2018-03-01 | 4.767 | 4.74 | 4.769 | 4.72 | +0.13% | 1371 | 5,903,900 | 28,055,527 |
| 2018-02-28 | 4.737 | 4.734 | 4.771 | 4.717 | -0.34% | 518 | 5,630,300 | 26,768,728 |
| 2018-02-27 | 4.777 | 4.75 | 4.8 | 4.75 | -0.57% | 1687 | 5,293,800 | 25,311,035 |
| 2018-02-26 | 4.749 | 4.777 | 4.78 | 4.749 | +0.99% | 1136 | 5,832,900 | 27,791,692 |
| 2018-02-22 | 4.682 | 4.73 | 4.732 | 4.671 | +0.25% | 830 | 6,058,200 | 28,394,369 |
| 2018-02-21 | 4.683 | 4.718 | 4.718 | 4.653 | +0.81% | 605 | 5,788,500 | 27,074,792 |
| 2018-02-20 | 4.653 | 4.68 | 4.683 | 4.65 | +0.32% | 633 | 5,689,900 | 26,571,082 |
| 2018-02-19 | 4.656 | 4.665 | 4.689 | 4.65 | -0.11% | 554 | 5,075,400 | 23,732,246 |
| 2018-02-16 | 4.645 | 4.67 | 4.695 | 4.642 | +0.15% | 615 | 4,797,200 | 22,413,549 |
| 2018-02-15 | 4.642 | 4.663 | 4.701 | 4.637 | +0.09% | 667 | 5,642,700 | 26,391,689 |
| 2018-02-14 | 4.68 | 4.659 | 4.683 | 4.651 | -0.24% | 485 | 5,882,200 | 27,491,776 |
| 2018-02-13 | 4.65 | 4.67 | 4.683 | 4.623 | +0.89% | 684 | 5,515,000 | 25,646,473 |
| 2018-02-12 | 4.563 | 4.629 | 4.631 | 4.562 | +0.72% | 552 | 5,037,800 | 23,244,046 |
| 2018-02-09 | 4.634 | 4.596 | 4.67 | 4.58 | -0.95% | 630 | 6,966,800 | 32,197,050 |
| 2018-02-08 | 4.681 | 4.64 | 4.681 | 4.64 | -0.60% | 565 | 5,325,700 | 24,805,083 |
| 2018-02-07 | 4.611 | 4.668 | 4.675 | 4.611 | +1.46% | 572 | 5,533,000 | 25,706,652 |
| 2018-02-06 | 4.653 | 4.601 | 4.693 | 4.601 | -1.62% | 768 | 6,410,000 | 29,758,617 |
| 2018-02-05 | 4.707 | 4.677 | 4.707 | 4.652 | -0.21% | 585 | 6,057,100 | 28,303,370 |
| 2018-02-02 | 4.699 | 4.687 | 4.708 | 4.687 | -0.38% | 585 | 5,937,900 | 27,891,316 |
| 2018-02-01 | 4.7 | 4.705 | 4.705 | 4.658 | +0.97% | 622 | 5,884,500 | 27,579,728 |
| 2018-01-31 | 4.695 | 4.66 | 4.699 | 4.66 | -0.60% | 593 | 5,182,500 | 24,290,738 |
| 2018-01-30 | 4.691 | 4.688 | 4.698 | 4.655 | -0.47% | 815 | 9,197,400 | 42,953,529 |
| 2018-01-29 | 4.716 | 4.71 | 4.744 | 4.683 | -0.38% | 608 | 5,321,900 | 25,073,382 |
| 2018-01-26 | 4.751 | 4.728 | 4.793 | 4.723 | -1.11% | 696 | 7,411,200 | 35,282,119 |
| 2018-01-25 | 4.74 | 4.781 | 4.781 | 4.716 | +1.06% | 757 | 7,077,900 | 33,594,795 |
| 2018-01-24 | 4.729 | 4.731 | 4.743 | 4.704 | +0.04% | 604 | 5,788,200 | 27,344,653 |
| 2018-01-23 | 4.768 | 4.729 | 4.769 | 4.705 | -0.55% | 567 | 5,571,200 | 26,398,500 |
| 2018-01-22 | 4.769 | 4.755 | 4.776 | 4.713 | -0.21% | 595 | 6,678,600 | 31,711,821 |
| 2018-01-19 | 4.722 | 4.765 | 4.765 | 4.7 | +0.91% | 682 | 5,396,100 | 25,526,586 |
| 2018-01-18 | 4.7 | 4.722 | 4.722 | 4.682 | +0.43% | 584 | 5,745,700 | 27,042,440 |
| 2018-01-17 | 4.55 | 4.702 | 4.702 | 4.55 | +0.41% | 721 | 5,595,300 | 26,180,024 |
| 2018-01-16 | 4.732 | 4.683 | 4.749 | 4.68 | -1.10% | 762 | 5,918,100 | 27,912,013 |
| 2018-01-15 | 4.748 | 4.735 | 4.75 | 4.697 | +0.06% | 593 | 6,613,900 | 31,317,328 |
| 2018-01-12 | 4.704 | 4.732 | 4.749 | 4.664 | +0.25% | 727 | 6,893,800 | 32,468,848 |
| 2018-01-11 | 4.693 | 4.72 | 4.745 | 4.669 | +0.32% | 661 | 6,475,800 | 30,478,475 |
| 2018-01-10 | 4.719 | 4.705 | 4.746 | 4.68 | -0.25% | 558 | 5,091,900 | 23,959,708 |
| 2018-01-09 | 4.736 | 4.717 | 4.736 | 4.651 | +0.26% | 633 | 4,992,000 | 23,418,614 |
| 2018-01-05 | 4.773 | 4.705 | 4.775 | 4.696 | -0.76% | 331 | 1,089,100 | 5,132,983 |
| 2018-01-04 | 4.721 | 4.741 | 4.75 | 4.721 | +0.13% | 332 | 864,600 | 4,098,340 |
| 2018-01-03 | 4.68 | 4.735 | 4.74 | 4.68 | 0.00% | 294 | 1,065,500 | 5,039,995 |