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) |
|---|---|---|---|---|---|---|---|---|
| 2021-12-30 | 12.4 | 11.94 | 13.18 | 11.72 | -2.61% | 1596 | 1,063,700 | 13,046,418 |
| 2021-12-29 | 12.4 | 12.26 | 15.14 | 11.6 | +5.87% | 7637 | 5,251,500 | 72,927,822 |
| 2021-12-28 | 12.1 | 11.58 | 12.1 | 11.54 | -2.20% | 361 | 177,500 | 2,067,150 |
| 2021-12-27 | 12.5 | 11.84 | 12.5 | 11.8 | -2.63% | 298 | 178,800 | 2,139,678 |
| 2021-12-24 | 12.5 | 12.16 | 12.58 | 11.72 | -2.56% | 479 | 292,400 | 3,554,164 |
| 2021-12-23 | 12.66 | 12.48 | 12.7 | 12.3 | -1.27% | 235 | 143,900 | 1,807,704 |
| 2021-12-22 | 12.62 | 12.64 | 12.86 | 12.62 | -0.32% | 98 | 43,100 | 545,778 |
| 2021-12-21 | 13 | 12.68 | 13.04 | 12.64 | -0.16% | 113 | 39,400 | 501,416 |
| 2021-12-20 | 12.76 | 12.7 | 12.86 | 12.64 | -0.47% | 173 | 78,000 | 987,734 |
| 2021-12-17 | 12.7 | 12.76 | 12.8 | 12.66 | +0.47% | 113 | 45,900 | 582,812 |
| 2021-12-16 | 12.72 | 12.7 | 12.9 | 12.7 | 0.00% | 87 | 21,200 | 270,934 |
| 2021-12-15 | 12.74 | 12.7 | 13.06 | 12.7 | -0.47% | 148 | 74,300 | 954,520 |
| 2021-12-14 | 12.78 | 12.76 | 13.02 | 12.72 | -0.16% | 184 | 67,400 | 861,192 |
| 2021-12-13 | 12.92 | 12.78 | 12.94 | 12.78 | -0.62% | 197 | 80,800 | 1,037,642 |
| 2021-12-10 | 12.9 | 12.86 | 12.94 | 12.86 | -0.31% | 125 | 50,700 | 653,346 |
| 2021-12-09 | 12.92 | 12.9 | 12.98 | 12.9 | -0.15% | 95 | 47,200 | 610,104 |
| 2021-12-08 | 12.96 | 12.92 | 13.08 | 12.92 | -0.92% | 85 | 23,100 | 299,736 |
| 2021-12-07 | 13.18 | 13.04 | 13.18 | 12.9 | +0.77% | 122 | 42,800 | 555,550 |
| 2021-12-06 | 13.26 | 12.94 | 13.26 | 12.94 | -0.61% | 92 | 49,500 | 646,542 |
| 2021-12-03 | 13.06 | 13.02 | 13.14 | 12.98 | -1.06% | 71 | 24,500 | 319,724 |
| 2021-12-02 | 13 | 13.16 | 13.2 | 12.92 | +0.77% | 124 | 109,000 | 1,420,066 |
| 2021-12-01 | 12.98 | 13.06 | 13.18 | 12.94 | +0.93% | 99 | 57,200 | 748,068 |
| 2021-11-30 | 13.06 | 12.94 | 13.06 | 12.9 | -0.46% | 148 | 53,600 | 694,184 |
| 2021-11-29 | 13.06 | 13 | 13.08 | 12.98 | -0.46% | 194 | 95,700 | 1,245,628 |
| 2021-11-26 | 13.1 | 13.06 | 13.1 | 13.04 | -0.76% | 147 | 76,500 | 1,000,018 |
| 2021-11-25 | 13.16 | 13.16 | 13.16 | 13.1 | +0.46% | 43 | 13,600 | 178,528 |
| 2021-11-24 | 13.16 | 13.1 | 13.24 | 13.1 | -0.30% | 139 | 57,600 | 756,714 |
| 2021-11-23 | 13.16 | 13.14 | 13.24 | 13.1 | 0.00% | 125 | 46,600 | 611,960 |
| 2021-11-22 | 13.28 | 13.14 | 13.3 | 13.1 | -1.20% | 301 | 167,100 | 2,200,866 |
| 2021-11-19 | 13.3 | 13.3 | 13.38 | 13.28 | 0.00% | 75 | 39,600 | 527,502 |
| 2021-11-18 | 13.42 | 13.3 | 13.42 | 13.3 | -0.89% | 97 | 46,200 | 615,048 |
| 2021-11-17 | 13.3 | 13.42 | 13.42 | 13.3 | +0.60% | 87 | 40,600 | 541,772 |
| 2021-11-16 | 13.48 | 13.34 | 13.5 | 13.3 | +0.45% | 95 | 24,500 | 327,638 |
| 2021-11-15 | 13.46 | 13.28 | 13.7 | 13.28 | -1.19% | 315 | 219,600 | 2,953,250 |
| 2021-11-12 | 13.54 | 13.44 | 13.56 | 13.3 | 0.00% | 157 | 73,900 | 990,798 |
| 2021-11-11 | 13.38 | 13.44 | 13.5 | 13.34 | 0.00% | 83 | 26,600 | 356,902 |
| 2021-11-10 | 13.4 | 13.44 | 13.52 | 13.38 | -0.30% | 60 | 26,000 | 349,184 |
| 2021-11-09 | 13.62 | 13.48 | 13.62 | 13.32 | -0.15% | 120 | 54,800 | 738,232 |
| 2021-11-08 | 13.38 | 13.5 | 13.58 | 13.3 | +1.05% | 149 | 40,300 | 539,988 |
| 2021-11-05 | 13.42 | 13.36 | 13.5 | 13.32 | -1.33% | 117 | 34,300 | 458,978 |
| 2021-11-03 | 13.56 | 13.54 | 13.86 | 13.34 | +0.89% | 144 | 49,400 | 669,358 |
| 2021-11-02 | 13.46 | 13.42 | 13.52 | 13.36 | -0.45% | 123 | 68,100 | 917,630 |
| 2021-11-01 | 13.4 | 13.48 | 13.62 | 13.32 | +0.60% | 136 | 49,000 | 656,626 |
| 2021-10-29 | 13.82 | 13.4 | 13.82 | 13.34 | -1.03% | 104 | 36,100 | 487,054 |
| 2021-10-28 | 13.8 | 13.54 | 13.8 | 13.26 | -0.88% | 200 | 96,100 | 1,296,588 |
| 2021-10-27 | 13.66 | 13.66 | 13.88 | 13.6 | -0.73% | 175 | 80,800 | 1,105,214 |
| 2021-10-26 | 13.88 | 13.76 | 13.96 | 13.64 | -0.86% | 160 | 64,200 | 885,532 |
| 2021-10-25 | 14 | 13.88 | 14 | 13.68 | +0.14% | 197 | 69,000 | 953,302 |
| 2021-10-22 | 14.12 | 13.86 | 14.16 | 13.74 | -1.70% | 371 | 156,000 | 2,178,076 |
| 2021-10-21 | 14.18 | 14.1 | 14.7 | 13.5 | +3.07% | 1133 | 626,800 | 8,888,968 |
| 2021-10-20 | 13.64 | 13.68 | 15.72 | 13.58 | -0.58% | 2067 | 1,117,100 | 16,302,512 |
| 2021-10-19 | 13.88 | 13.76 | 13.98 | 13.64 | 0.00% | 81 | 26,600 | 365,134 |
| 2021-10-18 | 13.78 | 13.76 | 13.8 | 13.5 | +0.58% | 95 | 61,500 | 843,046 |
| 2021-10-15 | 13.62 | 13.68 | 13.86 | 13.4 | -1.01% | 297 | 146,300 | 1,983,374 |
| 2021-10-14 | 13.78 | 13.82 | 13.9 | 13.56 | +1.32% | 178 | 79,900 | 1,098,808 |
| 2021-10-13 | 13.6 | 13.64 | 13.92 | 13.5 | +0.29% | 126 | 50,000 | 682,520 |
| 2021-10-12 | 13.94 | 13.6 | 14 | 13.52 | +0.44% | 148 | 53,000 | 730,010 |
| 2021-10-11 | 13.62 | 13.54 | 13.96 | 13.52 | +0.15% | 166 | 92,600 | 1,261,934 |
| 2021-10-08 | 13.58 | 13.52 | 13.78 | 13.48 | -1.46% | 101 | 34,200 | 464,386 |
| 2021-10-07 | 13.38 | 13.72 | 13.72 | 13.34 | +1.18% | 111 | 45,800 | 618,904 |
| 2021-10-06 | 13.38 | 13.56 | 13.62 | 13.2 | +1.35% | 316 | 190,600 | 2,547,556 |
| 2021-10-05 | 13.44 | 13.38 | 14.02 | 13.36 | -0.74% | 228 | 104,400 | 1,404,650 |
| 2021-10-04 | 13.66 | 13.48 | 13.68 | 13.46 | -1.03% | 131 | 48,300 | 652,952 |
| 2021-10-01 | 13.72 | 13.62 | 13.84 | 13.4 | -0.73% | 148 | 60,700 | 822,220 |
| 2021-09-30 | 13.98 | 13.72 | 13.98 | 13.58 | -1.44% | 158 | 88,800 | 1,220,434 |
| 2021-09-29 | 13.52 | 13.92 | 13.96 | 13.5 | +2.81% | 115 | 74,600 | 1,022,562 |
| 2021-09-28 | 13.68 | 13.54 | 13.8 | 13.52 | -1.31% | 209 | 112,900 | 1,535,912 |
| 2021-09-27 | 13.9 | 13.72 | 13.9 | 13.62 | -1.01% | 222 | 114,300 | 1,568,270 |
| 2021-09-24 | 14 | 13.86 | 14 | 13.8 | -0.72% | 139 | 69,700 | 966,436 |
| 2021-09-23 | 14.04 | 13.96 | 14.04 | 13.9 | -0.43% | 80 | 25,200 | 351,236 |
| 2021-09-22 | 14.02 | 14.02 | 14.04 | 13.52 | +0.29% | 219 | 130,600 | 1,804,928 |
| 2021-09-21 | 13.8 | 13.98 | 14.04 | 13.76 | +1.16% | 109 | 29,800 | 415,318 |
| 2021-09-20 | 14 | 13.82 | 14.02 | 13.8 | -0.72% | 228 | 85,000 | 1,177,340 |
| 2021-09-17 | 14 | 13.92 | 14 | 13.86 | -0.14% | 205 | 156,600 | 2,176,748 |
| 2021-09-16 | 14.02 | 13.94 | 14.04 | 13.92 | -0.57% | 179 | 91,700 | 1,281,066 |
| 2021-09-15 | 14.04 | 14.02 | 14.08 | 13.98 | -0.28% | 136 | 73,700 | 1,032,844 |
| 2021-09-14 | 14.02 | 14.06 | 14.06 | 14 | -0.14% | 88 | 76,000 | 1,066,276 |
| 2021-09-13 | 14.18 | 14.08 | 14.18 | 14 | -0.14% | 93 | 37,000 | 520,846 |
| 2021-09-10 | 14.14 | 14.1 | 14.2 | 14 | -0.14% | 125 | 63,200 | 889,326 |
| 2021-09-09 | 14.04 | 14.12 | 14.3 | 14 | +0.57% | 171 | 88,000 | 1,241,622 |
| 2021-09-08 | 14.12 | 14.04 | 14.12 | 14 | 0.00% | 108 | 62,500 | 877,062 |
| 2021-09-07 | 14.14 | 14.04 | 14.18 | 14 | -0.28% | 217 | 218,800 | 3,074,212 |
| 2021-09-06 | 14.24 | 14.08 | 14.34 | 14.08 | -1.12% | 155 | 66,100 | 936,694 |
| 2021-09-03 | 14.3 | 14.24 | 14.38 | 14.22 | -0.56% | 114 | 52,900 | 757,552 |
| 2021-09-02 | 14.34 | 14.32 | 14.38 | 14.26 | -0.14% | 101 | 32,300 | 462,562 |
| 2021-09-01 | 14.24 | 14.34 | 14.4 | 14.2 | +0.84% | 212 | 149,600 | 2,144,036 |
| 2021-08-31 | 14.2 | 14.22 | 14.3 | 14.12 | -0.42% | 142 | 81,400 | 1,157,318 |
| 2021-08-30 | 14.14 | 14.28 | 14.34 | 14.14 | +1.13% | 107 | 83,800 | 1,194,828 |
| 2021-08-27 | 14.08 | 14.12 | 14.2 | 14.06 | -0.42% | 106 | 50,800 | 717,324 |
| 2021-08-26 | 14.24 | 14.18 | 14.24 | 14.04 | -0.56% | 68 | 26,400 | 373,320 |
| 2021-08-25 | 14.16 | 14.26 | 14.28 | 14.12 | 0.00% | 86 | 32,200 | 456,436 |
| 2021-08-24 | 14.28 | 14.26 | 14.38 | 14.14 | -0.28% | 81 | 35,200 | 501,230 |
| 2021-08-23 | 14.12 | 14.3 | 14.4 | 13.88 | +1.71% | 178 | 122,800 | 1,743,524 |
| 2021-08-20 | 14.06 | 14.06 | 14.3 | 14.04 | -0.42% | 136 | 53,900 | 760,108 |
| 2021-08-19 | 14.92 | 14.12 | 14.92 | 14.04 | -1.12% | 153 | 96,500 | 1,372,766 |
| 2021-08-18 | 14.26 | 14.28 | 14.44 | 14.04 | +0.28% | 120 | 66,700 | 950,114 |
| 2021-08-17 | 14.04 | 14.24 | 14.5 | 14.04 | +0.71% | 181 | 117,300 | 1,670,946 |
| 2021-08-16 | 14.04 | 14.14 | 14.42 | 14.04 | +0.28% | 77 | 19,700 | 278,082 |
| 2021-08-13 | 14.04 | 14.1 | 14.18 | 14.02 | +0.57% | 74 | 24,700 | 348,840 |
| 2021-08-12 | 14 | 14.02 | 14.18 | 14 | -0.71% | 89 | 24,100 | 338,350 |
| 2021-08-11 | 14.26 | 14.12 | 14.26 | 13.9 | +0.71% | 122 | 62,700 | 881,096 |
| 2021-08-10 | 13.96 | 14.02 | 14.24 | 13.96 | -0.28% | 113 | 51,600 | 727,042 |
| 2021-08-09 | 14.04 | 14.06 | 14.12 | 13.96 | +0.14% | 100 | 32,700 | 459,398 |
| 2021-08-06 | 14.02 | 14.04 | 14.14 | 14 | 0.00% | 97 | 54,600 | 765,980 |
| 2021-08-05 | 14.16 | 14.04 | 14.18 | 14.02 | -0.43% | 87 | 60,000 | 845,890 |
| 2021-08-04 | 14.1 | 14.1 | 14.16 | 13.98 | 0.00% | 110 | 49,900 | 699,346 |
| 2021-08-03 | 14.14 | 14.1 | 14.16 | 14.02 | +0.14% | 84 | 27,600 | 388,322 |
| 2021-08-02 | 14 | 14.08 | 14.16 | 13.96 | +0.72% | 163 | 80,100 | 1,125,042 |
| 2021-07-30 | 14.08 | 13.98 | 14.1 | 13.98 | -0.71% | 156 | 64,800 | 908,042 |
| 2021-07-29 | 14.1 | 14.08 | 14.1 | 14.06 | -0.14% | 65 | 39,900 | 562,102 |
| 2021-07-28 | 14.08 | 14.1 | 14.12 | 14.04 | -0.28% | 115 | 106,800 | 1,504,948 |
| 2021-07-27 | 14.08 | 14.14 | 14.34 | 14.06 | -0.14% | 185 | 74,200 | 1,050,820 |
| 2021-07-26 | 14.6 | 14.16 | 14.6 | 14.08 | -0.84% | 125 | 33,800 | 479,308 |
| 2021-07-23 | 14.44 | 14.28 | 14.46 | 14.04 | -0.14% | 94 | 31,200 | 442,484 |
| 2021-07-22 | 14.42 | 14.3 | 14.42 | 14.16 | +0.70% | 91 | 23,500 | 335,430 |
| 2021-07-21 | 14.22 | 14.2 | 14.46 | 14.08 | -0.28% | 82 | 28,600 | 407,770 |
| 2021-07-20 | 14.42 | 14.24 | 14.48 | 14.12 | +0.28% | 102 | 33,100 | 474,510 |
| 2021-07-19 | 14.32 | 14.2 | 14.5 | 14.06 | -0.70% | 174 | 76,800 | 1,091,254 |
| 2021-07-16 | 14.2 | 14.3 | 14.36 | 14.12 | +0.70% | 69 | 28,400 | 404,440 |
| 2021-07-15 | 14.24 | 14.2 | 14.3 | 14.14 | -0.28% | 110 | 50,600 | 718,956 |
| 2021-07-14 | 14.26 | 14.24 | 14.5 | 14.22 | 0.00% | 107 | 32,200 | 461,784 |
| 2021-07-13 | 14.22 | 14.24 | 14.5 | 14.22 | +0.14% | 105 | 33,400 | 479,266 |
| 2021-07-12 | 14.12 | 14.22 | 14.26 | 14.02 | +0.71% | 184 | 63,200 | 892,310 |
| 2021-07-09 | 14.22 | 14.12 | 14.22 | 14 | -0.28% | 337 | 160,700 | 2,265,770 |
| 2021-07-08 | 14.32 | 14.16 | 14.4 | 14.12 | -2.07% | 348 | 193,000 | 2,747,892 |
| 2021-07-07 | 14.48 | 14.46 | 14.5 | 14.34 | -0.14% | 140 | 63,900 | 921,684 |
| 2021-07-06 | 14.58 | 14.48 | 14.8 | 14.3 | -0.28% | 238 | 128,000 | 1,853,114 |
| 2021-07-05 | 14.98 | 14.52 | 14.98 | 14.42 | +1.26% | 250 | 118,800 | 1,731,868 |
| 2021-07-02 | 14.52 | 14.34 | 14.68 | 14.32 | -2.18% | 376 | 248,200 | 3,571,668 |
| 2021-07-01 | 14.8 | 14.66 | 15 | 14.5 | -2.01% | 307 | 207,300 | 3,031,930 |
| 2021-06-30 | 14.94 | 14.96 | 15.2 | 14.62 | -0.27% | 154 | 78,500 | 1,168,710 |
| 2021-06-29 | 15 | 15 | 15.4 | 14.72 | +0.27% | 119 | 119,200 | 1,795,190 |
| 2021-06-28 | 15.24 | 14.96 | 15.26 | 14.6 | +0.40% | 230 | 211,200 | 3,162,836 |
| 2021-06-25 | 15 | 14.9 | 15 | 14.9 | -0.67% | 85 | 28,700 | 429,484 |
| 2021-06-24 | 15.18 | 15 | 15.18 | 14.74 | +0.40% | 166 | 129,400 | 1,931,816 |
| 2021-06-23 | 14.9 | 14.94 | 15.14 | 14.9 | +0.67% | 266 | 139,000 | 2,084,778 |
| 2021-06-22 | 15.6 | 14.84 | 15.6 | 14.3 | -3.64% | 861 | 527,900 | 7,829,962 |
| 2021-06-21 | 15.68 | 15.4 | 15.84 | 15.32 | -1.41% | 146 | 81,700 | 1,263,146 |
| 2021-06-18 | 15.48 | 15.62 | 16.7 | 15.44 | +1.43% | 463 | 383,100 | 6,114,246 |
| 2021-06-17 | 15.6 | 15.4 | 15.7 | 15.3 | -1.03% | 174 | 86,800 | 1,337,170 |
| 2021-06-16 | 15.78 | 15.56 | 16.12 | 15.2 | -1.14% | 492 | 246,000 | 3,816,720 |
| 2021-06-15 | 15.72 | 15.74 | 15.96 | 15.64 | +0.25% | 197 | 138,500 | 2,184,728 |
| 2021-06-14 | 15.98 | 15.7 | 16.24 | 13.98 | -1.88% | 451 | 254,100 | 3,882,676 |
| 2021-06-11 | 15.88 | 16 | 16.28 | 15.8 | +1.01% | 165 | 68,200 | 1,087,774 |
| 2021-06-10 | 15.98 | 15.84 | 16.2 | 15.7 | -0.38% | 280 | 102,300 | 1,627,250 |
| 2021-06-09 | 15.92 | 15.9 | 16.3 | 15.82 | 0.00% | 230 | 91,400 | 1,462,108 |
| 2021-06-08 | 16.1 | 15.9 | 16.32 | 15.78 | -1.24% | 323 | 183,000 | 2,928,688 |
| 2021-06-07 | 16.3 | 16.1 | 16.38 | 16.06 | -1.83% | 255 | 147,400 | 2,383,398 |
| 2021-06-04 | 16.24 | 16.4 | 16.4 | 16.12 | +0.99% | 158 | 104,500 | 1,705,302 |
| 2021-06-03 | 16.32 | 16.24 | 16.56 | 16.24 | -0.98% | 127 | 39,300 | 644,008 |
| 2021-06-02 | 16.38 | 16.4 | 16.8 | 16.26 | +0.61% | 191 | 48,600 | 796,184 |
| 2021-06-01 | 16.4 | 16.3 | 16.62 | 16.22 | +0.12% | 227 | 63,800 | 1,044,176 |
| 2021-05-31 | 16.44 | 16.28 | 16.44 | 15.98 | -0.97% | 535 | 250,900 | 4,066,794 |
| 2021-05-28 | 17.38 | 16.44 | 17.8 | 16.34 | -5.41% | 1826 | 1,063,700 | 17,954,102 |
| 2021-05-27 | 16 | 17.38 | 17.72 | 15.74 | +8.62% | 2737 | 1,946,200 | 33,575,026 |
| 2021-05-26 | 16 | 16 | 16 | 15.74 | +0.76% | 109 | 42,900 | 682,740 |
| 2021-05-25 | 15.8 | 15.88 | 15.98 | 15.66 | +0.89% | 119 | 44,600 | 708,794 |
| 2021-05-24 | 15.48 | 15.74 | 15.8 | 15.44 | +1.42% | 268 | 292,600 | 4,575,886 |
| 2021-05-21 | 15.56 | 15.52 | 15.6 | 15.42 | -0.26% | 172 | 70,700 | 1,100,122 |
| 2021-05-20 | 15.7 | 15.56 | 15.86 | 15.44 | -0.89% | 202 | 62,300 | 969,474 |
| 2021-05-19 | 15.8 | 15.7 | 15.88 | 15.6 | -1.01% | 164 | 44,800 | 704,568 |
| 2021-05-18 | 16.12 | 15.86 | 16.12 | 15.78 | -0.25% | 200 | 129,100 | 2,046,230 |
| 2021-05-17 | 15.86 | 15.9 | 16.1 | 15.82 | +0.38% | 123 | 52,000 | 829,018 |
| 2021-05-14 | 15.92 | 15.84 | 16 | 15.82 | -0.50% | 165 | 47,200 | 749,070 |
| 2021-05-13 | 16 | 15.92 | 16.08 | 15.74 | -1.00% | 154 | 58,100 | 922,166 |
| 2021-05-12 | 16.06 | 16.08 | 16.18 | 15.76 | +0.12% | 192 | 78,500 | 1,252,242 |
| 2021-05-11 | 16.02 | 16.06 | 16.1 | 15.88 | +0.25% | 227 | 191,800 | 3,055,118 |
| 2021-05-10 | 16.16 | 16.02 | 16.48 | 15.9 | -0.87% | 310 | 227,500 | 3,643,984 |
| 2021-05-07 | 16.3 | 16.16 | 16.5 | 16.08 | -0.86% | 240 | 90,700 | 1,471,324 |
| 2021-05-06 | 16.46 | 16.3 | 16.66 | 16.28 | -0.49% | 142 | 42,500 | 693,874 |
| 2021-05-05 | 16.78 | 16.38 | 16.78 | 16.08 | -0.24% | 191 | 103,500 | 1,688,420 |
| 2021-05-04 | 16.5 | 16.42 | 17 | 15.56 | -0.48% | 730 | 500,100 | 8,108,124 |
| 2021-04-30 | 16.86 | 16.5 | 16.86 | 16.5 | -2.25% | 257 | 114,900 | 1,912,336 |
| 2021-04-29 | 16.98 | 16.88 | 16.98 | 16.74 | -0.35% | 123 | 41,700 | 703,140 |
| 2021-04-28 | 17.04 | 16.94 | 17.04 | 16.8 | +0.24% | 205 | 93,400 | 1,579,214 |
| 2021-04-27 | 17 | 16.9 | 17.02 | 16.8 | -0.71% | 116 | 66,900 | 1,131,084 |
| 2021-04-26 | 17.1 | 17.02 | 17.1 | 16.58 | +0.35% | 279 | 179,700 | 3,035,572 |
| 2021-04-23 | 16.96 | 16.96 | 16.98 | 16.82 | +0.12% | 133 | 45,100 | 762,312 |
| 2021-04-22 | 16.82 | 16.94 | 17 | 16.82 | -0.12% | 136 | 66,600 | 1,126,516 |
| 2021-04-21 | 17 | 16.96 | 17 | 16.78 | -0.12% | 139 | 41,300 | 698,206 |
| 2021-04-20 | 16.9 | 16.98 | 17.04 | 16.88 | +0.35% | 126 | 76,400 | 1,295,936 |
| 2021-04-19 | 16.92 | 16.92 | 17.02 | 16.82 | -0.59% | 197 | 100,600 | 1,703,898 |
| 2021-04-16 | 17.08 | 17.02 | 17.1 | 16.98 | -0.12% | 98 | 55,400 | 943,602 |
| 2021-04-15 | 17.04 | 17.04 | 17.08 | 17 | 0.00% | 92 | 26,900 | 458,398 |
| 2021-04-14 | 17 | 17.04 | 17.08 | 16.98 | +0.35% | 166 | 65,000 | 1,107,212 |
| 2021-04-13 | 16.96 | 16.98 | 17.06 | 16.94 | -0.12% | 105 | 41,900 | 712,588 |
| 2021-04-12 | 17.1 | 17 | 17.1 | 16.86 | -0.12% | 135 | 46,700 | 792,180 |
| 2021-04-09 | 17.1 | 17.02 | 17.1 | 16.72 | -0.23% | 121 | 59,100 | 1,001,896 |
| 2021-04-08 | 16.98 | 17.06 | 17.1 | 16.9 | +0.47% | 164 | 76,500 | 1,302,680 |
| 2021-04-07 | 17.02 | 16.98 | 17.06 | 16.92 | -0.24% | 174 | 175,300 | 2,978,954 |
| 2021-04-06 | 17.22 | 17.02 | 17.22 | 17 | -0.93% | 117 | 43,200 | 736,580 |
| 2021-04-05 | 17.08 | 17.18 | 17.22 | 16.98 | +0.59% | 142 | 93,200 | 1,598,594 |
| 2021-04-02 | 17.18 | 17.08 | 17.24 | 17 | -0.58% | 263 | 144,800 | 2,474,730 |
| 2021-04-01 | 17 | 17.18 | 17.4 | 16.86 | +0.94% | 231 | 195,400 | 3,339,070 |
| 2021-03-31 | 16.96 | 17.02 | 17.04 | 16.9 | +0.35% | 159 | 81,600 | 1,386,492 |
| 2021-03-30 | 16.92 | 16.96 | 17.14 | 16.9 | -0.47% | 172 | 71,700 | 1,216,046 |
| 2021-03-29 | 17.14 | 17.04 | 17.34 | 16.5 | -0.12% | 230 | 76,900 | 1,315,444 |
| 2021-03-26 | 16.96 | 17.06 | 17.1 | 16.94 | +0.24% | 80 | 35,600 | 607,096 |
| 2021-03-25 | 16.9 | 17.02 | 17.08 | 16.9 | 0.00% | 134 | 56,700 | 963,964 |
| 2021-03-24 | 16.96 | 17.02 | 17.18 | 16.92 | +0.47% | 175 | 83,100 | 1,416,282 |
| 2021-03-23 | 17.12 | 16.94 | 17.16 | 16.94 | -1.51% | 177 | 94,400 | 1,606,372 |
| 2021-03-22 | 17.2 | 17.2 | 17.2 | 17 | +0.47% | 167 | 71,100 | 1,215,748 |
| 2021-03-19 | 17.02 | 17.12 | 17.22 | 17.02 | -0.35% | 69 | 20,200 | 346,416 |
| 2021-03-18 | 17 | 17.18 | 17.2 | 17 | +0.35% | 91 | 37,100 | 636,316 |
| 2021-03-17 | 16.94 | 17.12 | 17.18 | 16.94 | +0.35% | 120 | 35,300 | 604,346 |
| 2021-03-16 | 17.18 | 17.06 | 17.32 | 16.82 | -0.23% | 208 | 80,700 | 1,379,796 |
| 2021-03-15 | 17.36 | 17.1 | 17.36 | 16.72 | -0.35% | 260 | 154,000 | 2,631,462 |
| 2021-03-12 | 17.2 | 17.16 | 17.22 | 16.92 | +1.78% | 135 | 114,200 | 1,955,770 |
| 2021-03-11 | 16.3 | 16.86 | 17.4 | 16.3 | +0.36% | 431 | 227,600 | 3,834,030 |
| 2021-03-10 | 17.38 | 16.8 | 17.38 | 16.44 | -2.10% | 561 | 267,900 | 4,542,814 |
| 2021-03-09 | 16.9 | 17.16 | 17.48 | 16.9 | +0.12% | 294 | 143,400 | 2,468,274 |
| 2021-03-05 | 17.34 | 17.14 | 17.82 | 16.6 | -2.06% | 1267 | 636,700 | 10,841,642 |
| 2021-03-04 | 18 | 17.5 | 18.14 | 17.4 | -2.45% | 494 | 311,300 | 5,502,656 |
| 2021-03-03 | 17.88 | 17.94 | 18.1 | 17.88 | 0.00% | 263 | 278,400 | 5,000,062 |
| 2021-03-02 | 17.7 | 17.94 | 18 | 17.7 | +0.79% | 252 | 114,200 | 2,045,046 |
| 2021-03-01 | 17.78 | 17.8 | 19 | 17.62 | -1.11% | 522 | 246,900 | 4,479,364 |
| 2021-02-26 | 18.8 | 18 | 19.46 | 17.64 | -5.76% | 2248 | 1,459,600 | 27,094,850 |
| 2021-02-25 | 17.42 | 19.1 | 19.2 | 17.24 | +10.53% | 2408 | 2,319,400 | 43,068,358 |
| 2021-02-24 | 17.26 | 17.28 | 17.4 | 17.18 | -0.92% | 142 | 76,000 | 1,314,932 |
| 2021-02-22 | 17.78 | 17.44 | 17.78 | 17.34 | -1.13% | 183 | 94,900 | 1,663,532 |
| 2021-02-20 | 17.44 | 17.64 | 17.8 | 17.4 | +1.38% | 230 | 185,500 | 3,272,400 |
| 2021-02-19 | 17.1 | 17.4 | 17.54 | 17.04 | +1.40% | 255 | 128,700 | 2,226,252 |
| 2021-02-18 | 17.08 | 17.16 | 17.48 | 17.08 | -0.46% | 231 | 73,400 | 1,272,648 |
| 2021-02-17 | 17.64 | 17.24 | 17.88 | 17.1 | -1.71% | 368 | 164,100 | 2,875,624 |
| 2021-02-16 | 17.62 | 17.54 | 17.7 | 17.44 | -0.68% | 167 | 68,200 | 1,198,128 |
| 2021-02-15 | 17.32 | 17.66 | 17.78 | 17.3 | +1.26% | 340 | 212,200 | 3,731,916 |
| 2021-02-12 | 17.3 | 17.44 | 17.98 | 17.18 | +2.23% | 401 | 239,100 | 4,184,640 |
| 2021-02-11 | 17.22 | 17.06 | 17.34 | 17 | -1.16% | 348 | 157,000 | 2,687,148 |
| 2021-02-10 | 17.54 | 17.26 | 17.84 | 17.2 | -1.60% | 330 | 242,000 | 4,232,434 |
| 2021-02-09 | 17.4 | 17.54 | 17.72 | 17.14 | +1.50% | 392 | 340,100 | 5,949,252 |
| 2021-02-08 | 17.08 | 17.28 | 17.42 | 17.06 | 0.00% | 229 | 177,300 | 3,065,704 |
| 2021-02-05 | 17.32 | 17.28 | 17.48 | 17 | +0.70% | 257 | 124,900 | 2,147,582 |
| 2021-02-04 | 17.28 | 17.16 | 17.44 | 17.06 | 0.00% | 312 | 125,100 | 2,153,944 |
| 2021-02-03 | 17.28 | 17.16 | 17.3 | 17 | 0.00% | 158 | 62,700 | 1,080,124 |
| 2021-02-02 | 16.86 | 17.16 | 17.28 | 16.86 | +0.94% | 227 | 74,200 | 1,270,502 |
| 2021-02-01 | 16.96 | 17 | 17.28 | 16.82 | +1.19% | 362 | 122,300 | 2,088,556 |
| 2021-01-29 | 16.7 | 16.8 | 17.05 | 16.7 | -1.18% | 201 | 66,300 | 1,118,095 |
| 2021-01-28 | 17.15 | 17 | 17.15 | 16.65 | -1.45% | 352 | 184,100 | 3,100,410 |
| 2021-01-27 | 17.5 | 17.25 | 17.5 | 17.1 | -0.29% | 201 | 91,900 | 1,580,390 |
| 2021-01-26 | 17.35 | 17.3 | 17.45 | 17 | -0.29% | 166 | 78,600 | 1,356,890 |
| 2021-01-25 | 17.45 | 17.35 | 17.45 | 17 | +1.17% | 314 | 157,300 | 2,721,165 |
| 2021-01-22 | 18 | 17.15 | 18 | 16.8 | -3.92% | 1041 | 557,700 | 9,554,075 |
| 2021-01-21 | 17.8 | 17.85 | 18.5 | 17.6 | +1.42% | 638 | 495,700 | 8,937,250 |
| 2021-01-20 | 18.05 | 17.6 | 18.4 | 17.35 | -2.22% | 770 | 438,400 | 7,818,490 |
| 2021-01-19 | 19.6 | 18 | 20.5 | 17.35 | -6.01% | 4041 | 2,683,600 | 51,348,985 |
| 2021-01-18 | 17.2 | 19.15 | 19.8 | 17.15 | +13.31% | 4527 | 3,149,100 | 59,026,360 |
| 2021-01-15 | 16.5 | 16.9 | 17.4 | 16.35 | +2.74% | 1239 | 1,159,000 | 19,654,385 |
| 2021-01-14 | 16.45 | 16.45 | 16.5 | 16.3 | 0.00% | 178 | 127,100 | 2,085,315 |
| 2021-01-13 | 16.15 | 16.45 | 16.5 | 16.1 | +1.86% | 442 | 329,700 | 5,380,195 |
| 2021-01-12 | 16.1 | 16.15 | 16.3 | 16.1 | 0.00% | 284 | 154,700 | 2,500,015 |
| 2021-01-11 | 16.15 | 16.15 | 16.25 | 16.05 | 0.00% | 274 | 124,000 | 1,999,050 |
| 2021-01-08 | 16 | 16.15 | 16.2 | 15.9 | +0.62% | 310 | 182,400 | 2,928,265 |
| 2021-01-06 | 15.95 | 16.05 | 16.3 | 15.75 | +0.31% | 485 | 301,900 | 4,844,355 |
| 2021-01-05 | 15.9 | 16 | 16.5 | 15.65 | +1.59% | 899 | 643,900 | 10,339,970 |
| 2021-01-04 | 15.35 | 15.75 | 16.35 | 15.35 | 0.00% | 679 | 515,000 | 8,118,665 |