Центральный Телеграф
CNTL
9.16 ₽ +0.22% ↑История котировок CNTL
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2015-12-30 | 22.4 | 22.1 | 22.45 | 22 | 0.00% | 7 | 3,700 | 81,555 |
| 2015-12-29 | 22.15 | 22.1 | 23.15 | 22.05 | -2.21% | 51 | 19,300 | 435,360 |
| 2015-12-28 | 22.95 | 22.6 | 23.4 | 22 | +3.91% | 14 | 3,200 | 72,025 |
| 2015-12-25 | 22.65 | 21.75 | 23.75 | 21.7 | -6.65% | 34 | 20,900 | 471,185 |
| 2015-12-24 | 23.15 | 23.3 | 23.8 | 22.6 | -2.51% | 8 | 1,100 | 25,680 |
| 2015-12-23 | 22.1 | 23.9 | 23.9 | 22 | +3.46% | 24 | 5,600 | 127,850 |
| 2015-12-22 | 23.1 | 23.1 | 23.1 | 23.1 | 0.00% | 1 | 100 | 2,310 |
| 2015-12-21 | 23.1 | 23.1 | 23.1 | 23.1 | -0.22% | 1 | 100 | 2,310 |
| 2015-12-18 | 23.95 | 23.15 | 23.95 | 23.05 | +0.22% | 7 | 800 | 18,750 |
| 2015-12-17 | 23.1 | 23.1 | 23.1 | 23.1 | +0.43% | 1 | 200 | 4,620 |
| 2015-12-16 | 21.35 | 23 | 23 | 21.35 | +4.07% | 10 | 3,700 | 81,210 |
| 2015-12-15 | 20.95 | 22.1 | 22.1 | 20.95 | 0.00% | 5 | 1,100 | 23,615 |
| 2015-12-14 | 20.75 | 22.1 | 22.1 | 20.65 | +1.61% | 6 | 700 | 14,890 |
| 2015-12-11 | 21.05 | 21.75 | 22.15 | 21.05 | +3.33% | 8 | 2,600 | 56,745 |
| 2015-12-10 | 21.05 | 21.05 | 21.05 | 21.05 | -4.75% | 1 | 100 | 2,105 |
| 2015-12-09 | 22.1 | 22.1 | 22.1 | 22.1 | +0.23% | 2 | 200 | 4,420 |
| 2015-12-08 | 20.95 | 22.05 | 22.05 | 20.9 | +0.23% | 5 | 800 | 17,275 |
| 2015-12-03 | 21.7 | 22 | 22 | 21.7 | +0.23% | 3 | 500 | 10,970 |
| 2015-12-02 | 21.15 | 21.95 | 22.1 | 20.9 | -0.23% | 24 | 6,000 | 128,080 |
| 2015-12-01 | 21.5 | 22 | 22 | 21.45 | -4.35% | 9 | 1,500 | 32,520 |
| 2015-11-25 | 23 | 23 | 23 | 23 | +0.22% | 2 | 300 | 6,900 |
| 2015-11-24 | 22.95 | 22.95 | 23.95 | 21.9 | +6.25% | 10 | 1,600 | 37,000 |
| 2015-11-20 | 21.35 | 21.6 | 21.6 | 21.35 | -1.37% | 3 | 1,300 | 27,805 |
| 2015-11-19 | 22.5 | 21.9 | 22.5 | 21.5 | +0.69% | 5 | 500 | 10,975 |
| 2015-11-17 | 21.45 | 21.75 | 21.85 | 20.75 | +1.40% | 12 | 3,900 | 83,570 |
| 2015-11-12 | 21.45 | 21.45 | 21.45 | 21.45 | +0.23% | 1 | 100 | 2,145 |
| 2015-11-09 | 20.7 | 21.4 | 21.4 | 20.65 | +0.47% | 3 | 1,800 | 37,810 |
| 2015-11-06 | 21.4 | 21.3 | 21.4 | 20.85 | -0.70% | 3 | 400 | 8,495 |
| 2015-10-30 | 21.45 | 21.45 | 21.45 | 21.45 | -0.23% | 1 | 100 | 2,145 |
| 2015-10-28 | 21.5 | 21.5 | 21.5 | 21.5 | +0.70% | 3 | 2,300 | 49,450 |
| 2015-10-27 | 20.7 | 21.35 | 21.35 | 20.7 | +0.47% | 2 | 200 | 4,205 |
| 2015-10-23 | 21.2 | 21.25 | 21.25 | 21.2 | +1.92% | 4 | 2,100 | 44,570 |
| 2015-10-22 | 20.75 | 20.85 | 21.5 | 20.05 | -2.80% | 22 | 8,400 | 173,670 |
| 2015-10-21 | 21.45 | 21.45 | 21.45 | 21.45 | 0.00% | 1 | 600 | 12,870 |
| 2015-10-20 | 20.65 | 21.45 | 21.5 | 20.05 | +0.94% | 17 | 4,900 | 101,355 |
| 2015-10-19 | 20.6 | 21.25 | 21.25 | 20.45 | -0.47% | 8 | 1,600 | 33,230 |
| 2015-10-16 | 21.1 | 21.35 | 21.35 | 21 | -0.93% | 9 | 1,400 | 29,555 |
| 2015-10-15 | 21.95 | 21.55 | 22 | 20.85 | -3.15% | 18 | 3,500 | 74,595 |
| 2015-10-14 | 21.5 | 22.25 | 22.25 | 21.5 | +3.25% | 8 | 6,000 | 130,905 |
| 2015-10-13 | 21 | 21.55 | 21.55 | 20.5 | +0.47% | 15 | 7,300 | 153,895 |
| 2015-10-09 | 21.6 | 21.45 | 21.7 | 20.85 | -0.46% | 9 | 2,800 | 59,595 |
| 2015-10-08 | 21.5 | 21.55 | 21.6 | 21 | +1.65% | 11 | 3,600 | 77,055 |
| 2015-10-07 | 20.95 | 21.2 | 21.2 | 20.65 | -0.70% | 15 | 7,500 | 157,570 |
| 2015-10-06 | 20.95 | 21.35 | 21.35 | 20.9 | +1.18% | 4 | 1,000 | 21,060 |
| 2015-10-05 | 20.85 | 21.1 | 21.45 | 20.85 | +0.24% | 6 | 1,800 | 37,615 |
| 2015-10-02 | 21.1 | 21.05 | 21.1 | 21.05 | -1.64% | 10 | 2,300 | 48,495 |
| 2015-10-01 | 21.3 | 21.4 | 22.5 | 21.2 | -4.04% | 11 | 1,400 | 30,455 |
| 2015-09-30 | 21.2 | 22.3 | 23.1 | 20.8 | +2.76% | 25 | 5,700 | 122,875 |
| 2015-09-28 | 21.4 | 21.7 | 22.35 | 21.4 | -8.63% | 14 | 2,900 | 63,500 |
| 2015-09-25 | 21.6 | 23.75 | 23.75 | 21.6 | +6.74% | 8 | 1,500 | 33,285 |
| 2015-09-24 | 21.8 | 22.25 | 22.65 | 21.8 | +0.91% | 11 | 2,500 | 55,150 |
| 2015-09-23 | 23 | 22.05 | 23.05 | 22.05 | -1.34% | 10 | 5,900 | 130,610 |
| 2015-09-22 | 22.2 | 22.35 | 22.6 | 21.3 | +1.36% | 18 | 3,000 | 66,245 |
| 2015-09-18 | 22.15 | 22.05 | 22.15 | 22 | -5.97% | 7 | 8,500 | 187,250 |
| 2015-09-17 | 24.35 | 23.45 | 24.35 | 23.45 | -1.47% | 4 | 2,500 | 60,700 |
| 2015-09-16 | 22.6 | 23.8 | 24.9 | 22.35 | +3.25% | 23 | 3,600 | 83,635 |
| 2015-09-15 | 23.9 | 23.05 | 23.95 | 23.05 | -3.76% | 11 | 1,900 | 44,775 |
| 2015-09-14 | 23.05 | 23.95 | 24.9 | 23 | +3.90% | 14 | 4,100 | 98,670 |
| 2015-09-11 | 23 | 23.05 | 23.8 | 23 | -1.91% | 6 | 2,300 | 53,070 |
| 2015-09-10 | 23.35 | 23.5 | 23.5 | 23.25 | +1.08% | 8 | 2,600 | 60,585 |
| 2015-09-09 | 24.35 | 23.25 | 24.45 | 23.2 | -3.33% | 40 | 21,300 | 502,715 |
| 2015-09-08 | 23.8 | 24.05 | 25.65 | 22.85 | +4.11% | 36 | 25,900 | 613,015 |
| 2015-09-07 | 23 | 23.1 | 24.6 | 23 | -0.43% | 4 | 400 | 9,380 |
| 2015-09-04 | 23.8 | 23.2 | 24.5 | 23.2 | -2.52% | 7 | 900 | 21,360 |
| 2015-09-03 | 23.65 | 23.8 | 23.8 | 22.5 | +3.70% | 13 | 2,400 | 56,430 |
| 2015-09-02 | 23.6 | 22.95 | 23.7 | 22.95 | +0.22% | 7 | 3,100 | 72,445 |
| 2015-09-01 | 21.7 | 22.9 | 23.85 | 21.5 | +3.85% | 41 | 32,100 | 723,915 |
| 2015-08-31 | 22.1 | 22.05 | 22.1 | 22.05 | -0.23% | 4 | 800 | 17,645 |
| 2015-08-28 | 21.65 | 22.1 | 23.25 | 21.65 | +4.74% | 21 | 10,400 | 235,280 |
| 2015-08-27 | 22 | 21.1 | 22 | 21.1 | +1.44% | 6 | 700 | 15,185 |
| 2015-08-26 | 20.45 | 20.8 | 21.95 | 19 | 0.00% | 131 | 56,600 | 1,180,260 |
| 2015-08-25 | 23 | 20.8 | 24.55 | 20 | -5.02% | 60 | 21,700 | 481,645 |
| 2015-08-24 | 21.15 | 21.9 | 23.35 | 21.1 | -5.60% | 17 | 5,700 | 127,010 |
| 2015-08-21 | 25.8 | 23.2 | 25.85 | 23 | +1.09% | 50 | 16,600 | 392,355 |
| 2015-08-20 | 22.05 | 22.95 | 24.95 | 21.5 | +5.03% | 45 | 37,300 | 892,585 |
| 2015-08-19 | 25.6 | 21.85 | 25.6 | 21.85 | -14.81% | 63 | 37,700 | 872,200 |
| 2015-08-18 | 27.85 | 25.65 | 27.85 | 25.25 | -6.39% | 15 | 2,500 | 64,855 |
| 2015-08-17 | 29.15 | 27.4 | 29.2 | 25.6 | -2.84% | 69 | 42,000 | 1,152,525 |
| 2015-08-14 | 28.9 | 28.2 | 29.2 | 27.8 | +5.82% | 110 | 49,900 | 1,414,840 |
| 2015-08-13 | 22.6 | 26.65 | 26.7 | 22.05 | +13.40% | 90 | 51,400 | 1,242,830 |
| 2015-08-12 | 20.05 | 23.5 | 23.85 | 20 | +11.90% | 114 | 66,700 | 1,463,305 |
| 2015-08-11 | 20.05 | 21 | 21 | 19.9 | +5.53% | 26 | 41,900 | 877,985 |
| 2015-08-10 | 20.95 | 19.9 | 20.95 | 19.9 | -5.24% | 16 | 5,600 | 113,245 |
| 2015-08-07 | 18.4 | 21 | 22 | 18.4 | +6.33% | 57 | 123,800 | 2,554,195 |
| 2015-08-06 | 19.95 | 19.75 | 20 | 19.5 | +3.13% | 17 | 4,000 | 79,080 |
| 2015-08-05 | 18.3 | 19.15 | 19.85 | 18.3 | -0.52% | 18 | 9,600 | 184,890 |
| 2015-08-04 | 18.3 | 19.25 | 19.85 | 18.2 | +2.67% | 35 | 28,400 | 525,125 |
| 2015-08-03 | 21.45 | 18.75 | 21.45 | 18.15 | -5.54% | 16 | 2,800 | 56,820 |
| 2015-07-31 | 18.85 | 19.85 | 19.85 | 18.75 | +7.01% | 11 | 2,000 | 38,825 |
| 2015-07-30 | 18.5 | 18.55 | 19.9 | 18.45 | -5.36% | 18 | 5,800 | 109,995 |
| 2015-07-28 | 19.95 | 19.6 | 20.7 | 17.4 | -1.75% | 13 | 4,400 | 82,635 |
| 2015-07-27 | 17.8 | 19.95 | 19.95 | 17.65 | +6.68% | 68 | 38,600 | 714,895 |
| 2015-07-24 | 18.95 | 18.7 | 19.85 | 18 | -3.36% | 59 | 26,700 | 500,905 |
| 2015-07-23 | 17.25 | 19.35 | 23.85 | 17.25 | +10.57% | 452 | 116,600 | 2,387,570 |
| 2015-07-22 | 17.35 | 17.5 | 17.5 | 16.75 | +1.16% | 51 | 10,200 | 175,670 |
| 2015-07-21 | 17.2 | 17.3 | 17.3 | 16.6 | +0.58% | 36 | 7,200 | 122,470 |
| 2015-07-20 | 17.3 | 17.2 | 17.3 | 16.55 | -1.15% | 17 | 3,300 | 55,825 |
| 2015-07-17 | 16.7 | 17.4 | 17.4 | 16 | +0.87% | 46 | 21,000 | 347,920 |
| 2015-07-16 | 17 | 17.25 | 17.25 | 17 | +1.47% | 17 | 4,100 | 70,490 |
| 2015-07-15 | 17 | 17 | 17.1 | 16.75 | -0.58% | 12 | 3,700 | 62,940 |
| 2015-07-13 | 16.55 | 17.1 | 17.1 | 16.55 | +0.59% | 26 | 3,300 | 55,705 |
| 2015-07-09 | 16.85 | 17 | 17 | 16.85 | +0.59% | 9 | 1,400 | 23,730 |
| 2015-07-08 | 16.7 | 16.9 | 16.9 | 16 | 0.00% | 26 | 6,600 | 108,715 |
| 2015-07-07 | 16.9 | 16.9 | 16.9 | 16.9 | -0.59% | 2 | 1,200 | 20,280 |
| 2015-07-03 | 16.8 | 17 | 17.05 | 16.8 | +0.29% | 16 | 8,900 | 151,395 |
| 2015-07-02 | 16.45 | 16.95 | 17 | 16.05 | 0.00% | 31 | 10,300 | 170,145 |
| 2015-07-01 | 16.15 | 16.95 | 16.95 | 16 | -0.29% | 21 | 5,800 | 94,370 |
| 2015-06-30 | 17 | 17 | 17 | 17 | -1.16% | 1 | 100 | 1,700 |
| 2015-06-29 | 16.75 | 17.2 | 17.2 | 16.45 | +2.69% | 14 | 11,500 | 194,545 |
| 2015-06-26 | 17.05 | 16.75 | 17.05 | 16.75 | -4.29% | 20 | 6,800 | 114,445 |
| 2015-06-25 | 16.95 | 17.5 | 17.5 | 16.95 | +3.55% | 45 | 33,700 | 587,060 |
| 2015-06-24 | 16.5 | 16.9 | 16.95 | 16.5 | +4.64% | 44 | 17,200 | 287,100 |
| 2015-06-23 | 16.1 | 16.15 | 16.5 | 16.1 | -2.12% | 6 | 1,800 | 29,315 |
| 2015-06-22 | 16.25 | 16.5 | 16.5 | 16 | +1.85% | 18 | 8,400 | 136,975 |
| 2015-06-19 | 16.05 | 16.2 | 16.2 | 16.05 | +0.93% | 5 | 700 | 11,310 |
| 2015-06-18 | 15.5 | 16.05 | 16.05 | 15.5 | +7.00% | 34 | 3,500 | 55,230 |
| 2015-06-17 | 15 | 15 | 15.9 | 15 | -5.66% | 19 | 13,600 | 215,265 |
| 2015-06-16 | 14.95 | 15.9 | 15.9 | 14.7 | -1.55% | 8 | 1,600 | 23,955 |
| 2015-06-15 | 15.05 | 16.15 | 16.15 | 15 | +7.67% | 37 | 6,700 | 104,500 |
| 2015-06-11 | 14.9 | 15 | 15.05 | 14.65 | +1.01% | 25 | 7,200 | 107,255 |
| 2015-06-10 | 15.05 | 14.85 | 15.05 | 13.9 | +2.41% | 11 | 2,600 | 36,755 |
| 2015-06-09 | 14.25 | 14.5 | 14.5 | 14.2 | +3.57% | 17 | 5,500 | 79,480 |
| 2015-06-08 | 13.8 | 14 | 14.2 | 13.8 | +0.72% | 14 | 4,900 | 68,615 |
| 2015-06-05 | 13.9 | 13.9 | 14 | 13.8 | +1.46% | 10 | 1,000 | 13,895 |
| 2015-06-04 | 13.85 | 13.7 | 13.85 | 13.7 | 0.00% | 3 | 300 | 4,135 |
| 2015-06-03 | 13.7 | 13.7 | 13.7 | 13.7 | +1.48% | 2 | 200 | 2,740 |
| 2015-06-02 | 13.35 | 13.5 | 13.7 | 13.35 | 0.00% | 8 | 2,000 | 26,970 |
| 2015-06-01 | 14 | 13.5 | 14 | 13.15 | -2.17% | 21 | 2,400 | 32,520 |
| 2015-05-29 | 13.95 | 13.8 | 14.2 | 12.6 | -1.43% | 62 | 25,000 | 339,050 |
| 2015-05-28 | 13.7 | 14 | 14 | 13 | +1.45% | 48 | 12,400 | 168,755 |
| 2015-05-27 | 14 | 13.8 | 14.55 | 13.8 | -1.43% | 24 | 17,300 | 242,775 |
| 2015-05-26 | 13.6 | 14 | 14 | 13.6 | -2.10% | 6 | 2,800 | 39,125 |
| 2015-05-25 | 14 | 14.3 | 14.3 | 13.6 | +5.15% | 32 | 16,700 | 232,555 |
| 2015-05-22 | 15 | 13.6 | 15 | 13.25 | -9.33% | 115 | 28,100 | 382,605 |
| 2015-05-21 | 15.3 | 15 | 15.3 | 15 | -3.85% | 6 | 1,500 | 22,680 |
| 2015-05-20 | 15.6 | 15.6 | 15.6 | 15.6 | +4.70% | 1 | 100 | 1,560 |
| 2015-05-19 | 15 | 14.9 | 15 | 14.9 | -3.25% | 2 | 200 | 2,990 |
| 2015-05-15 | 15.4 | 15.4 | 15.4 | 15.4 | -0.65% | 1 | 100 | 1,540 |
| 2015-05-14 | 16.8 | 15.5 | 16.8 | 15.1 | -7.74% | 25 | 9,800 | 153,000 |
| 2015-05-13 | 16.7 | 16.8 | 16.8 | 16.7 | -2.33% | 3 | 300 | 5,025 |
| 2015-05-12 | 17 | 17.2 | 17.5 | 16 | +1.18% | 14 | 3,600 | 58,750 |
| 2015-05-08 | 17.5 | 17 | 17.7 | 16.85 | -3.13% | 14 | 2,800 | 47,830 |
| 2015-05-07 | 16.2 | 17.55 | 17.55 | 16.2 | +7.34% | 45 | 8,400 | 143,670 |
| 2015-05-06 | 16.3 | 16.35 | 16.95 | 16.15 | -2.10% | 103 | 24,200 | 396,715 |
| 2015-05-05 | 16.6 | 16.7 | 18.9 | 16.3 | -7.22% | 316 | 66,900 | 1,148,220 |
| 2015-04-30 | 16.15 | 18 | 20.85 | 16.15 | +20.00% | 275 | 114,700 | 2,109,635 |
| 2015-04-29 | 15.25 | 15 | 15.55 | 14.55 | -9.37% | 11 | 4,200 | 62,810 |
| 2015-04-28 | 14.3 | 16.55 | 16.55 | 14.3 | +3.44% | 18 | 14,800 | 241,700 |
| 2015-04-27 | 15.25 | 16 | 16 | 15.25 | -1.54% | 6 | 700 | 11,120 |
| 2015-04-24 | 16 | 16.25 | 16.25 | 16 | -0.31% | 6 | 12,300 | 199,560 |
| 2015-04-21 | 15.75 | 16.3 | 16.3 | 15.75 | +5.16% | 10 | 9,100 | 145,045 |
| 2015-04-20 | 15.05 | 15.5 | 15.5 | 15.05 | +3.68% | 10 | 2,700 | 41,630 |
| 2015-04-16 | 14.35 | 14.95 | 14.95 | 14.35 | +2.40% | 5 | 600 | 8,860 |
| 2015-04-15 | 14.65 | 14.6 | 15.25 | 14.6 | -1.02% | 16 | 7,800 | 116,865 |
| 2015-04-08 | 13.05 | 14.75 | 14.75 | 13.05 | +5.36% | 8 | 800 | 11,365 |
| 2015-04-07 | 13.8 | 14 | 14 | 13.8 | 0.00% | 3 | 300 | 4,180 |
| 2015-04-06 | 14.35 | 14 | 14.35 | 14 | -3.45% | 8 | 1,100 | 15,505 |
| 2015-04-03 | 13.9 | 14.5 | 14.5 | 13.9 | -2.68% | 6 | 2,000 | 28,400 |
| 2015-04-01 | 14.95 | 14.9 | 15.1 | 14.9 | +3.47% | 3 | 300 | 4,495 |
| 2015-03-31 | 14.55 | 14.4 | 14.8 | 14.4 | -3.68% | 9 | 4,100 | 59,470 |
| 2015-03-30 | 14.35 | 14.95 | 14.95 | 13.7 | 0.00% | 13 | 2,200 | 31,875 |
| 2015-03-27 | 14.95 | 14.95 | 14.95 | 14.85 | +0.34% | 6 | 1,400 | 20,870 |
| 2015-03-26 | 14.8 | 14.9 | 15.3 | 14.65 | +1.02% | 17 | 2,000 | 29,685 |
| 2015-03-25 | 15.3 | 14.75 | 15.4 | 14.75 | -1.99% | 15 | 2,200 | 32,960 |
| 2015-03-24 | 14.7 | 15.05 | 15.4 | 14.15 | +7.12% | 24 | 14,200 | 211,255 |
| 2015-03-23 | 14.05 | 14.05 | 14.95 | 14 | +0.36% | 33 | 14,100 | 203,735 |
| 2015-03-20 | 13.7 | 14 | 14 | 13.65 | 0.00% | 14 | 3,700 | 51,565 |
| 2015-03-19 | 13.75 | 14 | 14.3 | 13.65 | +1.82% | 20 | 12,900 | 180,155 |
| 2015-03-18 | 13.65 | 13.75 | 14 | 13.6 | -2.83% | 13 | 10,800 | 147,555 |
| 2015-03-17 | 14 | 14.15 | 14.15 | 13.7 | +4.81% | 26 | 6,700 | 93,470 |
| 2015-03-16 | 13.75 | 13.5 | 13.75 | 13.25 | -3.57% | 15 | 2,400 | 32,465 |
| 2015-03-13 | 13.5 | 14 | 14 | 13.4 | +1.08% | 4 | 400 | 5,490 |
| 2015-03-12 | 13.3 | 13.85 | 13.85 | 13.3 | -1.07% | 10 | 2,600 | 35,750 |
| 2015-03-11 | 13.9 | 14 | 14 | 13.55 | +4.09% | 4 | 400 | 5,525 |
| 2015-03-10 | 13.25 | 13.45 | 13.75 | 13.1 | -2.18% | 12 | 1,400 | 18,700 |
| 2015-03-06 | 14 | 13.75 | 14 | 13.1 | -1.79% | 13 | 1,300 | 17,305 |
| 2015-03-05 | 13.85 | 14 | 14.2 | 13.85 | +1.08% | 12 | 4,800 | 67,935 |
| 2015-03-04 | 13.1 | 13.85 | 13.85 | 13.05 | +6.54% | 17 | 6,000 | 81,170 |
| 2015-03-03 | 13.1 | 13 | 13.1 | 12.05 | -0.76% | 29 | 10,200 | 129,250 |
| 2015-03-02 | 12.6 | 13.1 | 13.95 | 12.6 | -3.32% | 11 | 2,000 | 26,275 |
| 2015-02-27 | 13.8 | 13.55 | 13.8 | 13.5 | +4.23% | 4 | 400 | 5,440 |
| 2015-02-26 | 14 | 13 | 14 | 12.55 | -6.14% | 17 | 5,100 | 66,750 |
| 2015-02-25 | 13.55 | 13.85 | 14 | 12.75 | -2.46% | 19 | 7,500 | 98,245 |
| 2015-02-24 | 13.35 | 14.2 | 14.3 | 13.05 | +5.19% | 34 | 4,300 | 58,320 |
| 2015-02-20 | 13.7 | 13.5 | 13.95 | 13 | -3.57% | 18 | 11,800 | 156,755 |
| 2015-02-19 | 14.2 | 14 | 14.2 | 14 | -3.45% | 4 | 400 | 5,660 |
| 2015-02-18 | 15.25 | 14.5 | 15.25 | 14.5 | +0.69% | 5 | 2,000 | 29,075 |
| 2015-02-17 | 14.35 | 14.4 | 14.4 | 14.35 | +0.70% | 4 | 6,500 | 93,410 |
| 2015-02-16 | 14.3 | 14.3 | 14.35 | 14.3 | -0.69% | 3 | 500 | 7,155 |
| 2015-02-13 | 14.45 | 14.4 | 14.45 | 14.4 | +0.35% | 5 | 1,600 | 23,100 |
| 2015-02-12 | 14.15 | 14.35 | 14.35 | 12.95 | +1.41% | 10 | 1,400 | 19,630 |
| 2015-02-11 | 13.6 | 14.15 | 14.15 | 13 | +16.94% | 14 | 1,800 | 24,110 |
| 2015-02-10 | 14.2 | 12.1 | 14.5 | 12.1 | -12.95% | 21 | 5,000 | 63,670 |
| 2015-02-09 | 14.45 | 13.9 | 14.45 | 11.35 | +3.73% | 20 | 3,200 | 42,185 |
| 2015-02-06 | 14.25 | 13.4 | 14.25 | 13.4 | -0.37% | 3 | 300 | 4,190 |
| 2015-02-05 | 13.3 | 13.45 | 13.9 | 13.3 | +3.46% | 6 | 1,200 | 16,035 |
| 2015-02-04 | 13 | 13 | 13 | 13 | -1.14% | 2 | 1,100 | 14,300 |
| 2015-02-03 | 13.15 | 13.15 | 13.15 | 13.15 | +2.73% | 1 | 1,200 | 15,780 |
| 2015-02-02 | 12.8 | 12.8 | 12.8 | 12.8 | -10.18% | 1 | 100 | 1,280 |
| 2015-01-30 | 13.55 | 14.25 | 14.4 | 13.5 | +4.01% | 6 | 1,300 | 17,840 |
| 2015-01-29 | 13.2 | 13.7 | 13.7 | 13.2 | +3.79% | 4 | 1,000 | 13,580 |
| 2015-01-28 | 12.35 | 13.2 | 13.2 | 12.2 | -0.75% | 17 | 4,000 | 50,310 |
| 2015-01-27 | 12.45 | 13.3 | 13.3 | 12.3 | +10.83% | 6 | 900 | 11,390 |
| 2015-01-26 | 12 | 12 | 12 | 12 | -6.25% | 1 | 100 | 1,200 |
| 2015-01-23 | 11.95 | 12.8 | 12.9 | 11.95 | +17.43% | 4 | 800 | 10,215 |
| 2015-01-22 | 10.9 | 10.9 | 10.9 | 10.9 | +0.93% | 4 | 800 | 8,720 |
| 2015-01-21 | 11.65 | 10.8 | 11.65 | 10.8 | -13.60% | 8 | 3,000 | 32,685 |
| 2015-01-20 | 11.6 | 12.5 | 12.5 | 11.6 | -8.42% | 5 | 1,000 | 11,850 |
| 2015-01-16 | 13.65 | 13.65 | 13.65 | 13.65 | 0.00% | 1 | 100 | 1,365 |
| 2015-01-15 | 13.65 | 13.65 | 13.65 | 13.65 | +9.20% | 1 | 100 | 1,365 |
| 2015-01-14 | 12.5 | 12.5 | 12.5 | 12.5 | -3.47% | 1 | 100 | 1,250 |
| 2015-01-13 | 12.65 | 12.95 | 12.95 | 12.65 | +7.47% | 4 | 800 | 10,225 |
| 2015-01-09 | 12.05 | 12.05 | 12.05 | 12.05 | -8.02% | 1 | 100 | 1,205 |
| 2015-01-06 | 13.05 | 13.1 | 13.1 | 13.05 | +2.75% | 2 | 200 | 2,615 |
| 2015-01-05 | 12.9 | 12.75 | 12.9 | 10.9 | 0.00% | 4 | 400 | 4,745 |