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) |
|---|---|---|---|---|---|---|---|---|
| 2019-12-30 | 5.871 | 5.879 | 5.925 | 5.86 | -0.15% | 5363 | 11,845,000 | 69,664,219 |
| 2019-12-27 | 5.871 | 5.888 | 5.888 | 5.854 | +0.44% | 7020 | 13,582,800 | 79,751,208 |
| 2019-12-26 | 5.849 | 5.862 | 5.869 | 5.811 | +0.05% | 4660 | 13,733,000 | 80,255,687 |
| 2019-12-25 | 5.862 | 5.859 | 5.89 | 5.835 | -0.20% | 6107 | 21,813,800 | 127,713,360 |
| 2019-12-24 | 5.901 | 5.871 | 5.925 | 5.861 | -0.56% | 5798 | 24,229,800 | 142,791,701 |
| 2019-12-23 | 5.877 | 5.904 | 5.906 | 5.849 | +0.51% | 5280 | 21,711,800 | 127,603,188 |
| 2019-12-20 | 5.901 | 5.874 | 5.939 | 5.874 | -0.52% | 5097 | 24,732,200 | 145,870,346 |
| 2019-12-19 | 5.95 | 5.905 | 5.985 | 5.843 | -0.61% | 6293 | 24,364,600 | 143,961,175 |
| 2019-12-18 | 5.975 | 5.941 | 5.987 | 5.88 | -0.92% | 7324 | 47,170,300 | 279,567,381 |
| 2019-12-17 | 5.984 | 5.996 | 6.024 | 5.96 | +0.10% | 6302 | 22,135,200 | 132,749,510 |
| 2019-12-16 | 5.996 | 5.99 | 6.037 | 5.972 | -0.10% | 5551 | 27,883,300 | 167,454,741 |
| 2019-12-13 | 5.989 | 5.996 | 6.02 | 5.95 | +0.10% | 7546 | 45,143,600 | 269,994,109 |
| 2019-12-12 | 5.981 | 5.99 | 6.03 | 5.962 | +0.30% | 4481 | 26,682,200 | 159,936,256 |
| 2019-12-11 | 5.946 | 5.972 | 5.99 | 5.891 | +0.29% | 6062 | 43,988,500 | 261,804,933 |
| 2019-12-10 | 6.004 | 5.955 | 6.005 | 5.915 | -0.70% | 6697 | 22,019,400 | 130,966,816 |
| 2019-12-09 | 5.928 | 5.997 | 6.009 | 5.902 | +1.13% | 8347 | 38,928,500 | 231,991,802 |
| 2019-12-06 | 5.873 | 5.93 | 5.968 | 5.813 | +0.83% | 9799 | 53,134,500 | 312,557,212 |
| 2019-12-05 | 5.91 | 5.881 | 5.936 | 5.831 | -0.37% | 5653 | 21,868,300 | 128,577,446 |
| 2019-12-04 | 5.877 | 5.903 | 5.904 | 5.783 | +0.56% | 13822 | 57,088,900 | 334,523,518 |
| 2019-12-03 | 5.926 | 5.87 | 5.926 | 5.858 | -0.81% | 10463 | 33,703,100 | 198,670,076 |
| 2019-12-02 | 5.949 | 5.918 | 5.988 | 5.918 | -0.35% | 13456 | 29,582,400 | 175,959,028 |
| 2019-11-29 | 5.918 | 5.939 | 5.95 | 5.897 | +0.35% | 10798 | 22,043,600 | 130,396,217 |
| 2019-11-28 | 5.9 | 5.918 | 5.938 | 5.875 | +0.14% | 12165 | 23,146,600 | 136,651,953 |
| 2019-11-27 | 5.75 | 5.91 | 6.01 | 5.7 | +1.37% | 10211 | 36,991,500 | 216,310,763 |
| 2019-11-26 | 5.69 | 5.83 | 5.83 | 5.66 | +2.32% | 6420 | 30,826,600 | 177,095,051 |
| 2019-11-25 | 5.67 | 5.698 | 5.713 | 5.667 | +0.35% | 5763 | 18,506,700 | 105,365,125 |
| 2019-11-22 | 5.682 | 5.678 | 5.724 | 5.672 | -0.16% | 6895 | 17,967,000 | 102,333,599 |
| 2019-11-21 | 5.66 | 5.687 | 5.721 | 5.641 | +0.18% | 6227 | 21,070,100 | 119,794,672 |
| 2019-11-20 | 5.65 | 5.677 | 5.74 | 5.65 | -0.80% | 7149 | 20,233,300 | 115,350,097 |
| 2019-11-19 | 5.68 | 5.723 | 5.723 | 5.655 | +0.92% | 5971 | 24,311,100 | 138,395,289 |
| 2019-11-18 | 5.74 | 5.671 | 5.767 | 5.656 | -0.33% | 5347 | 16,030,300 | 91,400,135 |
| 2019-11-15 | 5.605 | 5.69 | 5.694 | 5.565 | +1.53% | 6392 | 28,170,900 | 158,307,646 |
| 2019-11-14 | 5.56 | 5.604 | 5.628 | 5.56 | +1.63% | 7561 | 21,655,000 | 121,220,765 |
| 2019-11-13 | 5.61 | 5.514 | 5.63 | 5.514 | -1.89% | 6732 | 31,176,700 | 174,176,172 |
| 2019-11-12 | 5.592 | 5.62 | 5.65 | 5.567 | 0.00% | 9801 | 28,950,300 | 162,443,892 |
| 2019-11-11 | 5.605 | 5.62 | 5.682 | 5.559 | +0.11% | 7735 | 27,754,200 | 155,431,826 |
| 2019-11-08 | 5.58 | 5.614 | 5.614 | 5.555 | +0.05% | 7194 | 27,644,000 | 154,219,300 |
| 2019-11-07 | 5.45 | 5.611 | 5.611 | 5.4 | +2.95% | 21189 | 35,367,900 | 195,264,666 |
| 2019-11-06 | 5.6 | 5.45 | 5.623 | 5.445 | -2.07% | 27285 | 37,334,800 | 206,627,947 |
| 2019-11-05 | 5.789 | 5.565 | 5.816 | 5.211 | -4.00% | 9948 | 30,354,300 | 168,214,363 |
| 2019-11-01 | 5.768 | 5.797 | 5.805 | 5.745 | +0.43% | 3538 | 8,311,900 | 48,072,324 |
| 2019-10-31 | 5.752 | 5.772 | 5.79 | 5.737 | +0.21% | 3607 | 11,540,600 | 66,489,132 |
| 2019-10-30 | 5.747 | 5.76 | 5.766 | 5.709 | +0.35% | 3117 | 8,329,100 | 47,866,939 |
| 2019-10-29 | 5.782 | 5.74 | 5.801 | 5.603 | -0.66% | 4762 | 10,878,500 | 62,344,293 |
| 2019-10-28 | 5.852 | 5.778 | 5.852 | 5.778 | -1.57% | 4104 | 9,415,500 | 54,664,335 |
| 2019-10-25 | 5.738 | 5.87 | 5.895 | 5.738 | +2.00% | 4143 | 10,401,100 | 60,417,704 |
| 2019-10-24 | 5.78 | 5.755 | 5.781 | 5.733 | -0.78% | 3825 | 9,033,500 | 51,956,861 |
| 2019-10-23 | 5.823 | 5.8 | 5.827 | 5.79 | -0.39% | 3211 | 7,955,100 | 46,289,162 |
| 2019-10-22 | 5.78 | 5.823 | 5.824 | 5.78 | +0.59% | 3545 | 9,222,100 | 53,505,846 |
| 2019-10-21 | 5.811 | 5.789 | 5.811 | 5.766 | +0.16% | 4434 | 9,441,000 | 54,633,015 |
| 2019-10-18 | 5.773 | 5.78 | 5.79 | 5.769 | +0.05% | 3801 | 8,673,000 | 50,131,200 |
| 2019-10-17 | 5.793 | 5.777 | 5.797 | 5.774 | -0.14% | 3610 | 8,696,600 | 50,330,904 |
| 2019-10-16 | 5.767 | 5.785 | 5.792 | 5.752 | +0.36% | 4058 | 8,953,300 | 51,731,674 |
| 2019-10-15 | 5.765 | 5.764 | 5.774 | 5.737 | +0.33% | 3536 | 7,822,700 | 44,974,704 |
| 2019-10-14 | 5.753 | 5.745 | 5.792 | 5.732 | -0.23% | 3181 | 7,541,100 | 43,369,399 |
| 2019-10-11 | 5.775 | 5.758 | 5.786 | 5.758 | -0.26% | 4521 | 8,215,900 | 47,440,763 |
| 2019-10-10 | 5.763 | 5.773 | 5.773 | 5.749 | +0.17% | 4102 | 6,462,900 | 37,235,853 |
| 2019-10-09 | 5.765 | 5.763 | 5.769 | 5.749 | +0.12% | 3870 | 7,002,700 | 40,344,275 |
| 2019-10-08 | 5.749 | 5.756 | 5.762 | 5.74 | +0.03% | 3598 | 7,213,000 | 41,455,356 |
| 2019-10-07 | 5.741 | 5.754 | 5.762 | 5.734 | +0.23% | 5127 | 5,571,600 | 32,028,524 |
| 2019-10-04 | 5.748 | 5.741 | 5.762 | 5.74 | -0.19% | 4711 | 7,717,400 | 44,375,551 |
| 2019-10-03 | 5.753 | 5.752 | 5.768 | 5.743 | -0.16% | 4920 | 5,164,000 | 29,721,857 |
| 2019-10-02 | 5.783 | 5.761 | 5.786 | 5.748 | -0.28% | 4776 | 6,245,100 | 36,010,298 |
| 2019-10-01 | 5.785 | 5.777 | 5.799 | 5.743 | -0.02% | 5051 | 6,001,400 | 34,737,584 |
| 2019-09-30 | 5.767 | 5.778 | 5.784 | 5.764 | +0.03% | 4325 | 4,209,700 | 24,300,140 |
| 2019-09-27 | 5.79 | 5.776 | 5.799 | 5.771 | -0.12% | 3459 | 3,918,200 | 22,651,526 |
| 2019-09-26 | 5.786 | 5.783 | 5.792 | 5.768 | +0.12% | 3722 | 3,628,400 | 20,974,639 |
| 2019-09-25 | 5.873 | 5.776 | 5.873 | 5.735 | -1.94% | 8164 | 13,501,700 | 78,056,722 |
| 2019-09-24 | 5.901 | 5.89 | 5.913 | 5.89 | -0.19% | 4896 | 4,756,400 | 28,074,521 |
| 2019-09-23 | 5.941 | 5.901 | 5.949 | 5.9 | -0.84% | 3931 | 4,199,100 | 24,819,815 |
| 2019-09-20 | 5.902 | 5.951 | 5.951 | 5.888 | +0.78% | 4466 | 5,661,900 | 33,448,650 |
| 2019-09-19 | 5.913 | 5.905 | 5.93 | 5.904 | -0.27% | 4534 | 4,199,800 | 24,824,988 |
| 2019-09-18 | 5.924 | 5.921 | 5.925 | 5.907 | +0.07% | 3887 | 4,237,900 | 25,063,177 |
| 2019-09-17 | 5.926 | 5.917 | 5.931 | 5.907 | -0.03% | 2846 | 4,908,000 | 29,059,757 |
| 2019-09-16 | 5.911 | 5.919 | 5.939 | 5.911 | +0.15% | 3114 | 5,912,100 | 35,043,156 |
| 2019-09-13 | 5.921 | 5.91 | 5.937 | 5.906 | -0.34% | 3921 | 3,815,900 | 22,597,079 |
| 2019-09-12 | 5.958 | 5.93 | 5.958 | 5.93 | -0.32% | 4471 | 4,645,300 | 27,590,713 |
| 2019-09-11 | 5.936 | 5.949 | 5.97 | 5.934 | +0.15% | 4294 | 5,017,300 | 29,883,871 |
| 2019-09-10 | 5.954 | 5.94 | 5.954 | 5.935 | -0.05% | 3792 | 4,350,300 | 25,850,605 |
| 2019-09-09 | 5.937 | 5.943 | 5.954 | 5.934 | -0.03% | 3536 | 4,692,200 | 27,898,876 |
| 2019-09-06 | 5.968 | 5.945 | 5.968 | 5.931 | -0.35% | 3711 | 4,731,000 | 28,154,556 |
| 2019-09-05 | 5.953 | 5.966 | 5.982 | 5.948 | +0.12% | 4379 | 4,440,300 | 26,492,485 |
| 2019-09-04 | 5.942 | 5.959 | 5.97 | 5.94 | +0.20% | 4070 | 4,273,900 | 25,472,714 |
| 2019-09-03 | 5.967 | 5.947 | 5.984 | 5.941 | -0.50% | 4100 | 5,536,600 | 32,964,676 |
| 2019-09-02 | 5.948 | 5.977 | 5.991 | 5.948 | +0.32% | 2473 | 4,380,300 | 26,204,982 |
| 2019-08-30 | 5.92 | 5.958 | 5.987 | 5.92 | +0.47% | 4554 | 10,022,600 | 59,595,863 |
| 2019-08-29 | 5.896 | 5.93 | 5.93 | 5.878 | +0.75% | 6219 | 4,554,000 | 26,915,207 |
| 2019-08-28 | 5.861 | 5.886 | 5.889 | 5.86 | +0.27% | 4276 | 3,960,000 | 23,246,526 |
| 2019-08-27 | 5.856 | 5.87 | 5.87 | 5.852 | +0.12% | 4471 | 9,918,500 | 58,160,891 |
| 2019-08-26 | 5.842 | 5.863 | 5.87 | 5.832 | +0.14% | 2749 | 5,354,300 | 31,341,895 |
| 2019-08-23 | 5.883 | 5.855 | 5.883 | 5.833 | -0.14% | 2745 | 5,517,700 | 32,338,748 |
| 2019-08-22 | 5.916 | 5.863 | 5.916 | 5.85 | -0.61% | 2550 | 7,701,400 | 45,175,568 |
| 2019-08-21 | 5.908 | 5.899 | 5.918 | 5.857 | +0.24% | 4517 | 7,394,600 | 43,489,531 |
| 2019-08-20 | 5.947 | 5.885 | 5.947 | 5.885 | -0.94% | 3024 | 6,881,800 | 40,708,039 |
| 2019-08-19 | 5.934 | 5.941 | 5.963 | 5.857 | -0.02% | 2894 | 8,567,900 | 50,759,141 |
| 2019-08-16 | 5.952 | 5.942 | 5.96 | 5.942 | -0.08% | 2037 | 3,374,800 | 20,088,472 |
| 2019-08-15 | 5.944 | 5.947 | 5.955 | 5.938 | -0.12% | 2702 | 4,056,200 | 24,117,323 |
| 2019-08-14 | 5.975 | 5.954 | 5.975 | 5.942 | -0.10% | 2066 | 3,749,900 | 22,355,456 |
| 2019-08-13 | 5.966 | 5.96 | 5.97 | 5.954 | -0.13% | 2836 | 3,554,200 | 21,176,550 |
| 2019-08-12 | 5.947 | 5.968 | 5.972 | 5.947 | +0.13% | 1662 | 4,321,800 | 25,782,081 |
| 2019-08-09 | 5.97 | 5.96 | 5.985 | 5.948 | -0.07% | 1666 | 4,142,400 | 24,686,825 |
| 2019-08-08 | 5.957 | 5.964 | 5.968 | 5.954 | +0.24% | 1654 | 3,968,300 | 23,665,386 |
| 2019-08-07 | 5.947 | 5.95 | 5.965 | 5.947 | -0.17% | 1941 | 4,288,100 | 25,537,789 |
| 2019-08-06 | 5.944 | 5.96 | 5.973 | 5.944 | +0.29% | 2131 | 3,506,900 | 20,889,281 |
| 2019-08-05 | 5.933 | 5.943 | 5.95 | 5.933 | -0.13% | 1602 | 4,651,300 | 27,636,699 |
| 2019-08-02 | 5.95 | 5.951 | 5.967 | 5.942 | -0.25% | 2442 | 4,002,700 | 23,804,752 |
| 2019-08-01 | 5.973 | 5.966 | 5.973 | 5.954 | +0.07% | 2443 | 4,068,200 | 24,250,121 |
| 2019-07-31 | 5.953 | 5.962 | 5.985 | 5.941 | +0.03% | 2046 | 4,107,300 | 24,489,524 |
| 2019-07-30 | 5.954 | 5.96 | 5.976 | 5.951 | -0.10% | 2555 | 3,756,400 | 22,425,274 |
| 2019-07-29 | 5.999 | 5.966 | 6.002 | 5.957 | +0.02% | 2220 | 3,683,800 | 21,984,582 |
| 2019-07-26 | 5.951 | 5.965 | 5.973 | 5.95 | -0.08% | 2198 | 3,601,100 | 21,484,595 |
| 2019-07-25 | 5.951 | 5.97 | 5.993 | 5.95 | +0.08% | 2482 | 3,717,300 | 22,164,162 |
| 2019-07-24 | 5.93 | 5.965 | 5.975 | 5.93 | +0.08% | 2415 | 3,738,200 | 22,296,672 |
| 2019-07-23 | 5.97 | 5.96 | 5.979 | 5.951 | -0.02% | 1972 | 3,810,700 | 22,721,081 |
| 2019-07-22 | 5.97 | 5.961 | 5.975 | 5.942 | +0.18% | 2101 | 3,654,700 | 21,784,658 |
| 2019-07-19 | 5.956 | 5.95 | 5.983 | 5.94 | 0.00% | 2071 | 3,824,100 | 22,784,534 |
| 2019-07-18 | 5.97 | 5.95 | 5.983 | 5.936 | +0.05% | 3066 | 4,159,600 | 24,722,646 |
| 2019-07-17 | 5.927 | 5.947 | 5.97 | 5.927 | -0.05% | 2394 | 4,422,500 | 26,290,075 |
| 2019-07-16 | 5.922 | 5.95 | 5.977 | 5.922 | -0.03% | 2192 | 4,061,000 | 24,155,607 |
| 2019-07-15 | 5.957 | 5.952 | 5.959 | 5.918 | +0.12% | 2166 | 3,745,300 | 22,298,381 |
| 2019-07-12 | 5.951 | 5.945 | 5.959 | 5.943 | +0.05% | 2509 | 4,294,700 | 25,538,142 |
| 2019-07-11 | 5.988 | 5.942 | 5.988 | 5.942 | -0.30% | 1981 | 3,781,500 | 22,540,580 |
| 2019-07-10 | 5.999 | 5.96 | 5.999 | 5.958 | -0.08% | 2541 | 4,553,400 | 27,147,465 |
| 2019-07-09 | 5.969 | 5.965 | 5.969 | 5.955 | -0.05% | 1962 | 3,763,300 | 22,454,871 |
| 2019-07-08 | 5.998 | 5.968 | 6.022 | 5.951 | -0.30% | 3671 | 5,964,000 | 35,551,720 |
| 2019-07-05 | 5.941 | 5.986 | 5.997 | 5.941 | +0.52% | 2443 | 6,532,500 | 39,087,439 |
| 2019-07-04 | 6 | 5.955 | 6.001 | 5.95 | -0.58% | 2627 | 5,164,600 | 30,866,447 |
| 2019-07-03 | 5.952 | 5.99 | 6 | 5.944 | +0.32% | 3102 | 5,676,900 | 33,969,503 |
| 2019-07-02 | 6.051 | 5.971 | 6.072 | 5.971 | -2.26% | 2922 | 5,740,700 | 34,468,797 |
| 2019-07-01 | 5.999 | 6.109 | 6.109 | 5.956 | +2.41% | 2675 | 5,174,900 | 31,087,252 |
| 2019-06-28 | 5.999 | 5.965 | 6 | 5.939 | -0.13% | 2487 | 4,366,400 | 26,005,425 |
| 2019-06-27 | 5.951 | 5.973 | 5.996 | 5.951 | +0.17% | 2486 | 3,874,800 | 23,098,018 |
| 2019-06-26 | 5.92 | 5.963 | 5.976 | 5.92 | +0.20% | 2369 | 3,890,300 | 23,157,974 |
| 2019-06-25 | 5.999 | 5.951 | 5.999 | 5.951 | -0.37% | 2427 | 4,303,400 | 25,643,337 |
| 2019-06-24 | 5.901 | 5.973 | 5.997 | 5.901 | -0.03% | 1869 | 3,960,300 | 23,628,920 |
| 2019-06-21 | 5.962 | 5.975 | 5.975 | 5.951 | -0.05% | 2297 | 5,678,200 | 33,882,893 |
| 2019-06-20 | 5.955 | 5.978 | 5.978 | 5.951 | +0.18% | 2395 | 4,545,900 | 27,156,324 |
| 2019-06-19 | 5.967 | 5.967 | 5.974 | 5.945 | +0.03% | 1861 | 5,658,600 | 33,752,736 |
| 2019-06-18 | 5.931 | 5.965 | 5.984 | 5.915 | +0.18% | 3270 | 5,587,900 | 33,233,857 |
| 2019-06-17 | 5.945 | 5.954 | 5.982 | 5.935 | -0.05% | 3704 | 6,298,700 | 37,496,027 |
| 2019-06-14 | 5.962 | 5.957 | 5.98 | 5.934 | -0.07% | 2270 | 4,257,600 | 25,424,878 |
| 2019-06-13 | 5.97 | 5.961 | 5.972 | 5.96 | -0.25% | 1973 | 4,396,600 | 26,215,673 |
| 2019-06-11 | 5.917 | 5.976 | 5.977 | 5.917 | +0.05% | 2447 | 4,363,300 | 26,069,788 |
| 2019-06-10 | 5.971 | 5.973 | 5.986 | 5.96 | -0.12% | 2069 | 4,463,600 | 26,693,621 |
| 2019-06-07 | 5.987 | 5.98 | 5.987 | 5.978 | -0.13% | 2288 | 4,176,200 | 24,981,251 |
| 2019-06-06 | 5.856 | 5.988 | 5.988 | 5.856 | +0.22% | 3146 | 5,848,800 | 34,811,425 |
| 2019-06-05 | 5.951 | 5.975 | 5.981 | 5.935 | 0.00% | 2605 | 4,708,900 | 28,133,717 |
| 2019-06-04 | 5.961 | 5.975 | 6 | 5.941 | +0.08% | 2650 | 5,519,900 | 32,897,277 |
| 2019-06-03 | 5.951 | 5.97 | 5.977 | 5.934 | +0.17% | 2389 | 4,303,000 | 25,611,077 |
| 2019-05-31 | 6.01 | 5.96 | 6.01 | 5.96 | -0.33% | 2168 | 5,644,800 | 33,750,880 |
| 2019-05-30 | 6.016 | 5.98 | 6.016 | 5.98 | -0.25% | 3090 | 8,085,600 | 48,513,486 |
| 2019-05-29 | 6.09 | 5.995 | 6.099 | 5.964 | -2.44% | 3163 | 10,606,900 | 63,573,529 |
| 2019-05-28 | 5.986 | 6.145 | 6.145 | 5.967 | +2.72% | 3065 | 5,831,800 | 35,153,895 |
| 2019-05-27 | 5.976 | 5.982 | 5.994 | 5.97 | +0.13% | 2277 | 3,770,000 | 22,530,795 |
| 2019-05-24 | 5.968 | 5.974 | 5.977 | 5.942 | +0.45% | 2799 | 4,047,200 | 24,131,728 |
| 2019-05-23 | 5.964 | 5.947 | 5.982 | 5.942 | -0.40% | 2590 | 3,831,100 | 22,813,533 |
| 2019-05-22 | 5.979 | 5.971 | 5.985 | 5.971 | +0.18% | 2596 | 4,107,000 | 24,549,421 |
| 2019-05-21 | 5.965 | 5.96 | 5.97 | 5.943 | +0.17% | 2587 | 4,180,300 | 24,915,261 |
| 2019-05-20 | 5.925 | 5.95 | 5.977 | 5.925 | -0.02% | 2283 | 3,690,000 | 21,958,713 |
| 2019-05-17 | 5.835 | 5.951 | 5.973 | 5.835 | -0.05% | 2176 | 4,107,300 | 24,428,647 |
| 2019-05-16 | 5.98 | 5.954 | 5.981 | 5.954 | -0.45% | 2199 | 4,663,100 | 27,856,129 |
| 2019-05-15 | 5.953 | 5.981 | 5.981 | 5.944 | +0.15% | 2820 | 4,788,200 | 28,560,752 |
| 2019-05-14 | 5.97 | 5.972 | 5.976 | 5.952 | +0.49% | 2410 | 3,924,400 | 23,400,983 |
| 2019-05-13 | 5.924 | 5.943 | 5.943 | 5.9 | +0.13% | 3417 | 3,874,400 | 23,005,878 |
| 2019-05-10 | 5.961 | 5.935 | 6 | 5.935 | -0.59% | 1583 | 2,214,000 | 13,162,288 |
| 2019-05-08 | 5.961 | 5.97 | 5.98 | 5.96 | -0.10% | 1866 | 2,732,800 | 16,313,675 |
| 2019-05-07 | 5.988 | 5.976 | 6 | 5.965 | -0.20% | 2130 | 4,156,200 | 24,909,635 |
| 2019-05-06 | 5.972 | 5.988 | 6.005 | 5.94 | 0.00% | 2079 | 4,460,600 | 26,557,421 |
| 2019-05-03 | 5.964 | 5.988 | 5.988 | 5.93 | +0.98% | 1879 | 2,205,500 | 13,161,948 |
| 2019-05-02 | 5.912 | 5.93 | 5.975 | 5.901 | 0.00% | 1733 | 2,485,400 | 14,790,241 |
| 2019-04-30 | 5.941 | 5.93 | 5.966 | 5.93 | -0.13% | 1913 | 2,980,800 | 17,709,320 |
| 2019-04-29 | 5.935 | 5.938 | 5.962 | 5.935 | +0.05% | 2457 | 3,993,900 | 23,800,963 |
| 2019-04-26 | 5.93 | 5.935 | 5.935 | 5.91 | +0.10% | 2695 | 3,876,400 | 22,972,643 |
| 2019-04-25 | 5.971 | 5.929 | 5.971 | 5.928 | -0.29% | 2419 | 3,835,000 | 22,750,750 |
| 2019-04-24 | 5.985 | 5.946 | 5.985 | 5.942 | -0.37% | 2795 | 4,393,800 | 26,122,668 |
| 2019-04-23 | 5.976 | 5.968 | 5.99 | 5.961 | +0.15% | 3464 | 4,484,000 | 26,829,206 |
| 2019-04-22 | 5.98 | 5.959 | 6 | 5.959 | -0.27% | 3534 | 4,418,600 | 26,446,561 |
| 2019-04-19 | 5.951 | 5.975 | 5.988 | 5.943 | +0.25% | 3767 | 4,279,900 | 25,560,382 |
| 2019-04-18 | 6.009 | 5.96 | 6.027 | 5.96 | -0.63% | 2713 | 5,052,100 | 30,213,420 |
| 2019-04-17 | 5.99 | 5.998 | 6.15 | 5.956 | +1.03% | 7518 | 16,279,600 | 98,372,931 |
| 2019-04-16 | 5.93 | 5.937 | 5.961 | 5.93 | -0.29% | 3594 | 5,657,300 | 33,648,738 |
| 2019-04-15 | 5.997 | 5.954 | 5.997 | 5.941 | -0.10% | 2857 | 5,294,100 | 31,547,954 |
| 2019-04-12 | 5.972 | 5.96 | 5.977 | 5.946 | +0.34% | 3957 | 6,983,100 | 41,578,368 |
| 2019-04-11 | 6.035 | 5.94 | 6.035 | 5.94 | -0.95% | 3773 | 4,860,400 | 29,086,116 |
| 2019-04-10 | 5.993 | 5.997 | 6.002 | 5.985 | +0.13% | 3148 | 5,316,600 | 31,871,631 |
| 2019-04-09 | 5.989 | 5.989 | 6.017 | 5.981 | +0.15% | 2788 | 4,434,900 | 26,557,948 |
| 2019-04-08 | 5.987 | 5.98 | 5.993 | 5.98 | +0.07% | 2716 | 4,548,400 | 27,245,252 |
| 2019-04-05 | 5.955 | 5.976 | 5.976 | 5.951 | +0.20% | 3036 | 4,718,000 | 28,182,170 |
| 2019-04-04 | 5.977 | 5.964 | 6 | 5.954 | -0.07% | 2823 | 5,909,300 | 35,244,448 |
| 2019-04-03 | 5.999 | 5.968 | 6.022 | 5.968 | -0.20% | 2843 | 4,634,300 | 27,775,677 |
| 2019-04-02 | 5.983 | 5.98 | 5.986 | 5.969 | +0.17% | 2912 | 4,325,000 | 25,861,179 |
| 2019-04-01 | 5.97 | 5.97 | 5.987 | 5.937 | +0.05% | 4363 | 4,634,200 | 27,708,729 |
| 2019-03-29 | 5.976 | 5.967 | 5.995 | 5.954 | +0.12% | 3472 | 5,903,700 | 35,240,077 |
| 2019-03-28 | 5.968 | 5.96 | 5.986 | 5.94 | +0.12% | 2840 | 4,460,800 | 26,529,808 |
| 2019-03-27 | 5.934 | 5.953 | 5.98 | 5.928 | -0.28% | 3103 | 4,664,200 | 27,733,604 |
| 2019-03-26 | 5.948 | 5.97 | 5.97 | 5.93 | +0.35% | 2188 | 3,660,800 | 21,752,124 |
| 2019-03-25 | 5.949 | 5.949 | 5.949 | 5.909 | +0.27% | 3544 | 5,139,700 | 30,426,377 |
| 2019-03-22 | 5.939 | 5.933 | 5.939 | 5.895 | +0.05% | 3075 | 7,982,500 | 47,211,805 |
| 2019-03-21 | 5.964 | 5.93 | 5.969 | 5.918 | -0.03% | 4060 | 5,776,300 | 34,359,727 |
| 2019-03-20 | 5.974 | 5.932 | 5.986 | 5.932 | -0.34% | 3097 | 5,332,000 | 31,704,803 |
| 2019-03-19 | 5.978 | 5.952 | 5.98 | 5.951 | -0.13% | 4053 | 5,089,800 | 30,347,648 |
| 2019-03-18 | 5.999 | 5.96 | 5.999 | 5.945 | +0.51% | 4798 | 4,916,500 | 29,274,069 |
| 2019-03-15 | 5.978 | 5.93 | 5.978 | 5.914 | -0.59% | 5122 | 6,396,200 | 38,042,187 |
| 2019-03-14 | 5.999 | 5.965 | 5.999 | 5.932 | +0.37% | 3529 | 4,894,400 | 29,064,906 |
| 2019-03-13 | 5.969 | 5.943 | 6 | 5.916 | +0.05% | 4139 | 6,386,700 | 37,883,081 |
| 2019-03-12 | 5.903 | 5.94 | 5.967 | 5.903 | +0.68% | 2949 | 5,255,500 | 31,168,173 |
| 2019-03-11 | 5.82 | 5.9 | 6.05 | 5.82 | +0.79% | 5171 | 16,098,100 | 95,727,131 |
| 2019-03-07 | 5.539 | 5.854 | 6.526 | 5.539 | +6.09% | 14574 | 27,004,900 | 156,589,153 |
| 2019-03-06 | 5.465 | 5.518 | 5.536 | 5.465 | +0.97% | 1898 | 5,665,000 | 31,228,301 |
| 2019-03-05 | 5.484 | 5.465 | 5.512 | 5.465 | -0.65% | 2322 | 5,422,900 | 29,790,876 |
| 2019-03-04 | 5.515 | 5.501 | 5.547 | 5.482 | +0.02% | 2164 | 4,555,800 | 25,182,297 |
| 2019-03-01 | 5.491 | 5.5 | 5.525 | 5.482 | -0.27% | 3034 | 4,890,900 | 26,950,399 |
| 2019-02-28 | 5.472 | 5.515 | 5.515 | 5.426 | +1.38% | 3319 | 5,585,600 | 30,451,417 |
| 2019-02-27 | 5.468 | 5.44 | 5.468 | 5.44 | +0.09% | 3445 | 4,526,100 | 24,667,043 |
| 2019-02-26 | 5.434 | 5.435 | 5.467 | 5.434 | -0.28% | 2605 | 4,150,200 | 22,582,494 |
| 2019-02-25 | 5.485 | 5.45 | 5.503 | 5.432 | -0.20% | 3218 | 5,778,900 | 31,640,854 |
| 2019-02-22 | 5.418 | 5.461 | 5.47 | 5.415 | +0.39% | 2727 | 5,182,900 | 28,256,302 |
| 2019-02-21 | 5.48 | 5.44 | 5.48 | 5.44 | -0.18% | 1973 | 4,371,000 | 23,847,982 |
| 2019-02-20 | 5.431 | 5.45 | 5.45 | 5.408 | +0.70% | 6148 | 5,501,000 | 29,875,779 |
| 2019-02-19 | 5.452 | 5.412 | 5.452 | 5.389 | -0.18% | 2663 | 4,064,000 | 22,047,959 |
| 2019-02-18 | 5.436 | 5.422 | 5.489 | 5.422 | -0.66% | 2108 | 3,823,600 | 20,849,197 |
| 2019-02-15 | 5.484 | 5.458 | 5.49 | 5.418 | +0.24% | 1696 | 3,700,700 | 20,252,750 |
| 2019-02-14 | 5.508 | 5.445 | 5.508 | 5.438 | -0.89% | 2732 | 4,281,700 | 23,325,431 |
| 2019-02-13 | 5.529 | 5.494 | 5.545 | 5.49 | -0.54% | 14143 | 5,507,200 | 30,419,194 |
| 2019-02-12 | 5.518 | 5.524 | 5.553 | 5.518 | +0.13% | 3582 | 3,921,500 | 21,717,466 |
| 2019-02-11 | 5.25 | 5.517 | 5.534 | 5.25 | +0.40% | 4978 | 4,386,600 | 24,156,267 |
| 2019-02-08 | 5.469 | 5.495 | 5.504 | 5.43 | +0.44% | 3805 | 4,640,200 | 25,288,725 |
| 2019-02-07 | 5.543 | 5.471 | 5.553 | 5.471 | -0.85% | 5426 | 4,551,100 | 24,970,171 |
| 2019-02-06 | 5.522 | 5.518 | 5.523 | 5.465 | +0.55% | 11551 | 5,716,300 | 31,399,574 |
| 2019-02-05 | 5.543 | 5.488 | 5.543 | 5.45 | +0.98% | 19470 | 5,617,100 | 30,744,907 |
| 2019-02-04 | 5.266 | 5.435 | 5.435 | 5.266 | +1.15% | 18418 | 5,641,200 | 30,414,909 |
| 2019-02-01 | 5.35 | 5.373 | 5.403 | 5.35 | -0.04% | 5788 | 3,770,300 | 20,300,221 |
| 2019-01-31 | 5.284 | 5.375 | 5.375 | 5.284 | +1.80% | 14684 | 6,084,200 | 32,437,059 |
| 2019-01-30 | 5.296 | 5.28 | 5.3 | 5.274 | 0.00% | 9837 | 4,927,300 | 26,082,594 |
| 2019-01-29 | 5.279 | 5.28 | 5.281 | 5.23 | +0.40% | 9446 | 4,813,100 | 25,243,182 |
| 2019-01-28 | 5.151 | 5.259 | 5.282 | 5.151 | +0.17% | 8012 | 4,243,300 | 22,279,484 |
| 2019-01-25 | 5.197 | 5.25 | 5.265 | 5.196 | +0.42% | 6980 | 5,548,200 | 29,103,338 |
| 2019-01-24 | 5.184 | 5.228 | 5.24 | 5.184 | -0.19% | 10402 | 4,846,600 | 25,306,460 |
| 2019-01-23 | 5.151 | 5.238 | 5.238 | 5.15 | +1.22% | 11947 | 5,997,300 | 31,154,353 |
| 2019-01-22 | 5.222 | 5.175 | 5.233 | 5.175 | -0.54% | 9132 | 4,437,500 | 23,026,128 |
| 2019-01-21 | 5.122 | 5.203 | 5.203 | 5.122 | +0.64% | 7580 | 3,914,900 | 20,281,913 |
| 2019-01-18 | 5.145 | 5.17 | 5.189 | 5.144 | +0.49% | 5828 | 3,936,200 | 20,381,459 |
| 2019-01-17 | 5.13 | 5.145 | 5.179 | 5.125 | -0.17% | 7285 | 4,335,300 | 22,373,661 |
| 2019-01-16 | 5.134 | 5.154 | 5.185 | 5.134 | -0.12% | 9908 | 4,577,900 | 23,636,833 |
| 2019-01-15 | 5.142 | 5.16 | 5.184 | 5.142 | +0.02% | 12123 | 5,528,900 | 28,539,065 |
| 2019-01-14 | 5.189 | 5.159 | 5.189 | 5.143 | -0.44% | 7774 | 3,923,000 | 20,224,086 |
| 2019-01-11 | 5.197 | 5.182 | 5.197 | 5.136 | +0.37% | 9138 | 4,602,800 | 23,791,824 |
| 2019-01-10 | 5.15 | 5.163 | 5.185 | 5.121 | +0.21% | 8630 | 3,999,400 | 20,658,743 |
| 2019-01-09 | 5.198 | 5.152 | 5.198 | 5.143 | -0.43% | 9440 | 4,328,900 | 22,325,579 |
| 2019-01-08 | 5.134 | 5.174 | 5.18 | 5.134 | +0.02% | 9134 | 3,769,800 | 19,492,838 |
| 2019-01-04 | 5.199 | 5.173 | 5.199 | 5.14 | +0.06% | 7205 | 3,130,300 | 16,147,824 |
| 2019-01-03 | 5.146 | 5.17 | 5.211 | 5.142 | 0.00% | 8737 | 2,438,500 | 12,623,062 |