Центральный Телеграф
CNTLP
5.84 ₽ -0.34% ↓История котировок CNTLP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2015-12-30 | 8 | 8 | 8.1 | 8 | 0.00% | 9 | 900 | 7,215 |
| 2015-12-29 | 8 | 8 | 8 | 8 | 0.00% | 3 | 1,600 | 12,800 |
| 2015-12-28 | 8.15 | 8 | 8.15 | 8 | -1.23% | 7 | 4,200 | 33,615 |
| 2015-12-25 | 8.1 | 8.1 | 8.1 | 8.1 | +1.25% | 2 | 1,100 | 8,910 |
| 2015-12-24 | 8 | 8 | 8 | 8 | 0.00% | 3 | 1,900 | 15,200 |
| 2015-12-23 | 8.1 | 8 | 8.1 | 7.85 | -0.62% | 11 | 3,400 | 27,035 |
| 2015-12-22 | 8.05 | 8.05 | 8.05 | 8.05 | +1.90% | 3 | 2,300 | 18,515 |
| 2015-12-18 | 7.95 | 7.9 | 7.95 | 7.9 | -1.25% | 6 | 5,400 | 42,665 |
| 2015-12-17 | 7.9 | 8 | 8.05 | 7.9 | 0.00% | 8 | 1,300 | 10,395 |
| 2015-12-16 | 7.9 | 8 | 8 | 7.9 | +1.27% | 5 | 1,300 | 10,375 |
| 2015-12-15 | 7.75 | 7.9 | 7.9 | 7.6 | +3.27% | 7 | 1,800 | 14,130 |
| 2015-12-11 | 7.8 | 7.65 | 7.8 | 7.65 | +1.32% | 9 | 20,800 | 159,205 |
| 2015-12-10 | 7.9 | 7.55 | 7.9 | 7.55 | -3.21% | 10 | 1,800 | 13,810 |
| 2015-12-09 | 8 | 7.8 | 8 | 7.55 | -0.64% | 27 | 5,800 | 44,985 |
| 2015-12-08 | 8.2 | 7.85 | 8.2 | 7.7 | -2.48% | 22 | 43,500 | 335,610 |
| 2015-12-07 | 8.45 | 8.05 | 8.45 | 8.05 | +0.63% | 15 | 1,900 | 15,775 |
| 2015-12-04 | 8.1 | 8 | 8.15 | 8 | -1.23% | 11 | 58,100 | 465,365 |
| 2015-12-03 | 8.05 | 8.1 | 8.1 | 7.95 | +1.25% | 15 | 2,300 | 18,465 |
| 2015-12-02 | 8.2 | 8 | 8.2 | 7.95 | -4.19% | 22 | 4,300 | 34,460 |
| 2015-12-01 | 8.2 | 8.35 | 8.4 | 8.2 | +3.73% | 33 | 12,800 | 106,660 |
| 2015-11-30 | 8.15 | 8.05 | 8.15 | 8.05 | 0.00% | 2 | 200 | 1,620 |
| 2015-11-27 | 8.1 | 8.05 | 8.1 | 8.05 | -0.62% | 3 | 500 | 4,045 |
| 2015-11-26 | 8.05 | 8.1 | 8.15 | 8.05 | +1.25% | 11 | 1,600 | 12,975 |
| 2015-11-25 | 8 | 8 | 8 | 8 | +0.63% | 2 | 11,200 | 89,600 |
| 2015-11-24 | 8.1 | 7.95 | 8.1 | 7.95 | -3.05% | 9 | 11,000 | 87,885 |
| 2015-11-23 | 8.4 | 8.2 | 8.5 | 7.9 | -1.80% | 58 | 109,800 | 923,810 |
| 2015-11-20 | 8.35 | 8.35 | 9 | 7.5 | -0.60% | 129 | 187,400 | 1,562,850 |
| 2015-11-19 | 8.8 | 8.4 | 8.85 | 8 | -5.62% | 28 | 52,000 | 422,540 |
| 2015-11-18 | 8.4 | 8.9 | 8.9 | 8.25 | +4.09% | 44 | 7,400 | 63,195 |
| 2015-11-17 | 8.5 | 8.55 | 8.85 | 8.45 | +0.59% | 16 | 10,000 | 85,345 |
| 2015-11-12 | 8.75 | 8.5 | 9 | 8.5 | -2.86% | 14 | 2,000 | 17,490 |
| 2015-11-11 | 8.55 | 8.75 | 8.8 | 8.55 | +2.94% | 7 | 2,500 | 21,550 |
| 2015-11-10 | 8.35 | 8.5 | 8.55 | 8.35 | -1.16% | 3 | 300 | 2,540 |
| 2015-11-06 | 8.65 | 8.6 | 8.65 | 8.6 | -1.15% | 2 | 200 | 1,725 |
| 2015-11-05 | 8.7 | 8.7 | 8.9 | 8.2 | +1.16% | 23 | 6,000 | 51,215 |
| 2015-11-03 | 8.05 | 8.6 | 8.85 | 8 | -2.82% | 46 | 16,100 | 132,310 |
| 2015-11-02 | 9.4 | 8.85 | 9.4 | 8.3 | +4.73% | 7 | 2,000 | 16,925 |
| 2015-10-30 | 8.2 | 8.45 | 8.45 | 7.78 | -0.12% | 9 | 3,200 | 25,325 |
| 2015-10-29 | 8.1 | 8.46 | 8.58 | 8.1 | +1.32% | 21 | 4,800 | 39,765 |
| 2015-10-28 | 8.48 | 8.35 | 8.6 | 8.15 | -1.30% | 12 | 11,800 | 100,866 |
| 2015-10-27 | 8.21 | 8.46 | 8.46 | 8.2 | -0.24% | 3 | 300 | 2,487 |
| 2015-10-26 | 8.51 | 8.48 | 8.51 | 8.35 | -3.42% | 4 | 600 | 5,084 |
| 2015-10-23 | 8.87 | 8.78 | 8.87 | 8.53 | +1.62% | 12 | 1,200 | 10,358 |
| 2015-10-22 | 8.64 | 8.64 | 8.64 | 8.64 | +0.58% | 1 | 100 | 864 |
| 2015-10-21 | 8.59 | 8.59 | 8.59 | 8.59 | -1.60% | 1 | 200 | 1,718 |
| 2015-10-20 | 7.81 | 8.73 | 8.85 | 7.79 | +7.51% | 40 | 16,000 | 134,269 |
| 2015-10-19 | 8.39 | 8.12 | 8.79 | 7.77 | -3.10% | 26 | 9,800 | 77,301 |
| 2015-10-16 | 8.63 | 8.38 | 8.63 | 8.16 | -1.64% | 12 | 2,300 | 18,937 |
| 2015-10-15 | 8.42 | 8.52 | 8.86 | 8.42 | +1.43% | 11 | 2,700 | 22,954 |
| 2015-10-14 | 8.48 | 8.4 | 8.48 | 8.23 | -0.36% | 5 | 600 | 5,025 |
| 2015-10-13 | 7.65 | 8.43 | 8.46 | 7.65 | +1.08% | 27 | 5,300 | 43,130 |
| 2015-10-12 | 8.22 | 8.34 | 8.34 | 8.22 | +2.58% | 10 | 1,100 | 9,107 |
| 2015-10-09 | 7.95 | 8.13 | 8.2 | 7.95 | +5.45% | 17 | 5,000 | 40,540 |
| 2015-10-08 | 7.74 | 7.71 | 7.94 | 7.71 | -2.77% | 19 | 7,000 | 54,163 |
| 2015-10-07 | 8.1 | 7.93 | 8.29 | 7.82 | -2.58% | 23 | 10,200 | 80,711 |
| 2015-10-06 | 8.13 | 8.14 | 8.36 | 7.6 | +2.01% | 56 | 35,700 | 281,328 |
| 2015-10-05 | 7.62 | 7.98 | 8.09 | 7.6 | +4.31% | 20 | 7,800 | 60,680 |
| 2015-10-02 | 7.89 | 7.65 | 8.06 | 7.61 | -3.16% | 35 | 7,600 | 58,654 |
| 2015-10-01 | 8.21 | 7.9 | 8.21 | 7.9 | -2.95% | 4 | 400 | 3,222 |
| 2015-09-30 | 8.14 | 8.14 | 8.14 | 8.14 | +2.52% | 1 | 100 | 814 |
| 2015-09-29 | 7.83 | 7.94 | 8.16 | 7.6 | +1.53% | 26 | 35,500 | 274,911 |
| 2015-09-28 | 8 | 7.82 | 8 | 7.81 | -2.86% | 19 | 4,600 | 36,469 |
| 2015-09-25 | 8.14 | 8.05 | 8.17 | 8 | +2.42% | 37 | 19,800 | 159,423 |
| 2015-09-24 | 8.19 | 7.86 | 8.19 | 7.86 | -4.26% | 31 | 15,800 | 126,481 |
| 2015-09-23 | 8.21 | 8.21 | 8.21 | 8.21 | -1.91% | 1 | 20,700 | 169,947 |
| 2015-09-22 | 8.46 | 8.37 | 8.46 | 8.1 | -1.65% | 19 | 6,200 | 51,687 |
| 2015-09-21 | 8.47 | 8.51 | 8.6 | 8.47 | +1.43% | 8 | 1,000 | 8,508 |
| 2015-09-18 | 8.39 | 8.39 | 8.39 | 8.39 | +2.82% | 2 | 600 | 5,034 |
| 2015-09-17 | 8.25 | 8.16 | 8.25 | 8.16 | -1.09% | 27 | 7,800 | 63,853 |
| 2015-09-16 | 8.72 | 8.25 | 8.79 | 8.2 | -6.57% | 72 | 31,800 | 267,248 |
| 2015-09-15 | 9.3 | 8.83 | 9.44 | 8.71 | -4.44% | 82 | 37,000 | 330,414 |
| 2015-09-14 | 9.5 | 9.24 | 9.72 | 9 | -2.43% | 134 | 42,800 | 398,397 |
| 2015-09-11 | 9.4 | 9.47 | 9.94 | 9.2 | +1.61% | 339 | 169,400 | 1,612,257 |
| 2015-09-10 | 9.74 | 9.32 | 9.95 | 9.2 | -1.06% | 63 | 14,900 | 141,326 |
| 2015-09-09 | 9.21 | 9.42 | 9.77 | 9.04 | +1.51% | 209 | 45,800 | 432,669 |
| 2015-09-08 | 9.14 | 9.28 | 10.8 | 9.14 | +1.75% | 381 | 144,600 | 1,387,780 |
| 2015-09-07 | 9.15 | 9.12 | 9.19 | 9.01 | +1.45% | 37 | 33,700 | 308,094 |
| 2015-09-04 | 9.3 | 8.99 | 9.45 | 8.65 | -2.18% | 92 | 25,200 | 227,595 |
| 2015-09-03 | 8.82 | 9.19 | 9.19 | 8.57 | +3.72% | 147 | 48,500 | 433,157 |
| 2015-09-02 | 8.94 | 8.86 | 9.8 | 8.25 | -0.89% | 113 | 30,300 | 273,781 |
| 2015-09-01 | 8.47 | 8.94 | 9.4 | 8.47 | +5.18% | 114 | 43,400 | 391,365 |
| 2015-08-31 | 8.55 | 8.5 | 8.72 | 8.24 | -3.30% | 39 | 9,900 | 83,653 |
| 2015-08-28 | 8.7 | 8.79 | 8.88 | 8 | +1.27% | 128 | 36,600 | 302,640 |
| 2015-08-27 | 8.87 | 8.68 | 9.24 | 8.45 | +2.12% | 83 | 40,000 | 348,389 |
| 2015-08-26 | 8.41 | 8.5 | 8.87 | 8.41 | -3.52% | 25 | 5,900 | 51,382 |
| 2015-08-25 | 9.77 | 8.81 | 9.83 | 8.5 | -7.85% | 113 | 87,000 | 787,168 |
| 2015-08-24 | 9.38 | 9.56 | 10.37 | 9 | -7.99% | 81 | 25,600 | 238,304 |
| 2015-08-21 | 10.51 | 10.39 | 10.7 | 10.11 | -1.61% | 104 | 22,900 | 237,112 |
| 2015-08-20 | 9.82 | 10.56 | 11.14 | 9.52 | +3.73% | 318 | 89,700 | 934,454 |
| 2015-08-19 | 11.99 | 10.18 | 11.99 | 10.04 | -13.66% | 301 | 117,100 | 1,236,319 |
| 2015-08-18 | 12.97 | 11.79 | 12.97 | 10.91 | -4.53% | 168 | 55,300 | 646,056 |
| 2015-08-17 | 11.2 | 12.35 | 12.8 | 11.03 | +8.91% | 451 | 301,000 | 3,621,235 |
| 2015-08-14 | 9.95 | 11.34 | 11.35 | 9.6 | +14.89% | 322 | 125,700 | 1,316,772 |
| 2015-08-13 | 9.54 | 9.87 | 9.87 | 9.01 | +5.56% | 91 | 81,700 | 764,199 |
| 2015-08-12 | 8.89 | 9.35 | 9.79 | 8.3 | +8.72% | 152 | 116,800 | 1,072,369 |
| 2015-08-11 | 8.47 | 8.6 | 8.73 | 7.65 | +8.31% | 83 | 70,400 | 585,177 |
| 2015-08-10 | 7.75 | 7.94 | 8.05 | 7.53 | +5.73% | 74 | 49,300 | 383,880 |
| 2015-08-07 | 7.34 | 7.51 | 7.56 | 7 | +3.87% | 66 | 70,100 | 515,408 |
| 2015-08-06 | 7.03 | 7.23 | 7.41 | 7.03 | +2.55% | 26 | 8,000 | 57,879 |
| 2015-08-05 | 7.13 | 7.05 | 7.3 | 7.02 | -0.98% | 16 | 6,000 | 42,580 |
| 2015-08-04 | 6.84 | 7.12 | 7.44 | 6.84 | +8.21% | 28 | 13,100 | 92,941 |
| 2015-08-03 | 6.47 | 6.58 | 7.56 | 6.47 | +3.13% | 124 | 60,100 | 420,538 |
| 2015-07-31 | 6.29 | 6.38 | 6.47 | 6.29 | +2.08% | 19 | 6,600 | 42,337 |
| 2015-07-30 | 6.3 | 6.25 | 6.3 | 6.15 | +0.81% | 11 | 37,600 | 236,575 |
| 2015-07-29 | 6.32 | 6.2 | 6.32 | 6.15 | -1.43% | 16 | 9,200 | 57,372 |
| 2015-07-28 | 5.95 | 6.29 | 6.29 | 5.95 | +3.97% | 51 | 10,400 | 63,606 |
| 2015-07-27 | 6.35 | 6.05 | 6.4 | 6 | -5.32% | 90 | 64,900 | 392,790 |
| 2015-07-24 | 6.61 | 6.39 | 6.61 | 6.27 | -3.33% | 61 | 59,900 | 384,257 |
| 2015-07-23 | 6.19 | 6.61 | 7.7 | 6.15 | +8.54% | 451 | 345,900 | 2,440,203 |
| 2015-07-22 | 6.09 | 6.09 | 6.09 | 6.09 | 0.00% | 4 | 2,000 | 12,180 |
| 2015-07-21 | 6.02 | 6.09 | 6.09 | 5.92 | +6.65% | 7 | 8,800 | 52,879 |
| 2015-07-20 | 6.14 | 5.71 | 6.14 | 5.71 | -4.99% | 7 | 2,100 | 12,231 |
| 2015-07-17 | 6.01 | 6.01 | 6.01 | 6.01 | +0.17% | 1 | 100 | 601 |
| 2015-07-16 | 6.1 | 6 | 6.1 | 5.66 | -0.66% | 4 | 11,500 | 70,026 |
| 2015-07-15 | 6.04 | 6.04 | 6.04 | 6.04 | +1.68% | 1 | 100 | 604 |
| 2015-07-14 | 5.96 | 5.94 | 6.03 | 5.94 | +0.68% | 4 | 1,300 | 7,763 |
| 2015-07-13 | 5.85 | 5.9 | 5.93 | 5.85 | +1.72% | 8 | 4,300 | 25,296 |
| 2015-07-10 | 5.8 | 5.8 | 5.84 | 5.77 | -1.86% | 7 | 2,000 | 11,623 |
| 2015-07-09 | 5.68 | 5.91 | 5.98 | 5.68 | +5.54% | 6 | 1,300 | 7,507 |
| 2015-07-08 | 5.61 | 5.6 | 5.61 | 5.59 | -0.36% | 8 | 8,300 | 46,420 |
| 2015-07-07 | 5.78 | 5.62 | 5.79 | 5.62 | -3.93% | 20 | 4,900 | 28,183 |
| 2015-07-06 | 5.87 | 5.85 | 5.87 | 5.85 | +1.74% | 3 | 1,100 | 6,440 |
| 2015-07-03 | 6.14 | 5.75 | 6.14 | 5.75 | -5.74% | 17 | 4,900 | 29,222 |
| 2015-07-02 | 6.02 | 6.1 | 6.34 | 6.02 | -8.55% | 34 | 8,700 | 53,243 |
| 2015-07-01 | 6.41 | 6.67 | 6.69 | 6.41 | +1.37% | 24 | 5,200 | 34,390 |
| 2015-06-30 | 6.58 | 6.58 | 6.58 | 6.58 | -0.30% | 3 | 3,000 | 19,740 |
| 2015-06-29 | 6.49 | 6.6 | 6.64 | 6.49 | +2.64% | 9 | 1,700 | 11,198 |
| 2015-06-26 | 6.57 | 6.43 | 6.59 | 6.43 | -3.60% | 5 | 1,100 | 7,215 |
| 2015-06-25 | 6.57 | 6.67 | 6.8 | 6.55 | +2.46% | 36 | 12,000 | 81,089 |
| 2015-06-24 | 6.5 | 6.51 | 6.51 | 6.5 | +1.24% | 2 | 200 | 1,301 |
| 2015-06-23 | 6.45 | 6.43 | 6.5 | 6.43 | -1.08% | 6 | 2,100 | 13,631 |
| 2015-06-22 | 6.45 | 6.5 | 6.59 | 6.45 | +4.00% | 23 | 7,700 | 50,437 |
| 2015-06-19 | 6.38 | 6.25 | 6.38 | 6.25 | -1.26% | 3 | 300 | 1,888 |
| 2015-06-18 | 6.16 | 6.33 | 6.42 | 6.15 | +0.64% | 12 | 2,700 | 17,109 |
| 2015-06-17 | 6.29 | 6.29 | 6.29 | 6.29 | +2.44% | 1 | 100 | 629 |
| 2015-06-16 | 6.16 | 6.14 | 6.21 | 6.1 | +0.16% | 9 | 3,100 | 19,105 |
| 2015-06-15 | 6.35 | 6.13 | 6.38 | 5.74 | -3.31% | 83 | 117,200 | 716,739 |
| 2015-06-11 | 6.37 | 6.34 | 6.37 | 6.2 | -0.16% | 7 | 2,800 | 17,467 |
| 2015-06-10 | 6.15 | 6.35 | 6.35 | 6.15 | +3.08% | 8 | 1,100 | 6,866 |
| 2015-06-09 | 6.21 | 6.16 | 6.38 | 6.15 | +0.65% | 18 | 5,500 | 34,350 |
| 2015-06-08 | 6.29 | 6.12 | 6.31 | 5.94 | +0.99% | 39 | 83,000 | 499,393 |
| 2015-06-05 | 6.43 | 6.06 | 6.43 | 6.06 | 0.00% | 3 | 1,100 | 6,703 |
| 2015-06-04 | 6.09 | 6.06 | 6.09 | 6.06 | +0.33% | 4 | 400 | 2,429 |
| 2015-06-03 | 6.08 | 6.04 | 6.09 | 6.04 | -2.42% | 7 | 1,000 | 6,060 |
| 2015-06-02 | 6.23 | 6.19 | 6.23 | 6.19 | +2.82% | 2 | 200 | 1,242 |
| 2015-06-01 | 6.48 | 6.02 | 6.48 | 6.02 | -0.50% | 7 | 14,600 | 88,035 |
| 2015-05-29 | 6.31 | 6.05 | 6.31 | 6.02 | -3.35% | 23 | 21,100 | 127,237 |
| 2015-05-28 | 6.26 | 6.26 | 6.26 | 6.26 | -2.80% | 1 | 100 | 626 |
| 2015-05-27 | 6.44 | 6.44 | 6.44 | 6.44 | +3.87% | 1 | 100 | 644 |
| 2015-05-26 | 6.17 | 6.2 | 6.2 | 5.95 | +0.98% | 10 | 2,800 | 17,016 |
| 2015-05-25 | 6.14 | 6.14 | 6.14 | 6.14 | +0.66% | 1 | 500 | 3,070 |
| 2015-05-22 | 6.37 | 6.1 | 6.37 | 6 | -2.24% | 31 | 10,200 | 61,842 |
| 2015-05-21 | 6.2 | 6.24 | 6.24 | 6.14 | +1.30% | 3 | 700 | 4,338 |
| 2015-05-20 | 6.47 | 6.16 | 6.47 | 6.16 | +1.32% | 15 | 5,500 | 34,323 |
| 2015-05-19 | 6.5 | 6.08 | 6.5 | 5.85 | -5.59% | 23 | 41,900 | 249,287 |
| 2015-05-18 | 6.44 | 6.44 | 6.44 | 6.44 | +3.04% | 1 | 100 | 644 |
| 2015-05-15 | 6.2 | 6.25 | 6.25 | 6.19 | +1.79% | 4 | 400 | 2,483 |
| 2015-05-14 | 6.5 | 6.14 | 6.5 | 6.06 | -0.97% | 13 | 3,900 | 23,721 |
| 2015-05-13 | 6.43 | 6.2 | 6.43 | 6.2 | +1.31% | 4 | 1,200 | 7,565 |
| 2015-05-12 | 6.49 | 6.12 | 6.51 | 6 | -6.71% | 32 | 9,100 | 55,984 |
| 2015-05-08 | 6.84 | 6.56 | 6.84 | 6.35 | +0.92% | 10 | 3,700 | 24,109 |
| 2015-05-07 | 6.56 | 6.5 | 6.84 | 6.45 | +2.04% | 30 | 7,400 | 48,297 |
| 2015-05-06 | 6.17 | 6.37 | 6.42 | 6.17 | -1.24% | 22 | 10,000 | 62,074 |
| 2015-05-05 | 7.27 | 6.45 | 7.85 | 5.91 | -6.66% | 120 | 68,500 | 438,145 |
| 2015-04-30 | 5.79 | 6.91 | 7.92 | 5.79 | +18.52% | 330 | 249,100 | 1,711,386 |
| 2015-04-29 | 5.83 | 5.83 | 5.83 | 5.83 | +4.11% | 2 | 200 | 1,166 |
| 2015-04-28 | 5.48 | 5.6 | 5.77 | 5.48 | +2.38% | 6 | 900 | 5,047 |
| 2015-04-27 | 5.79 | 5.47 | 5.79 | 5.47 | -1.44% | 8 | 1,200 | 6,683 |
| 2015-04-24 | 5.43 | 5.55 | 5.77 | 5.43 | -3.48% | 7 | 700 | 3,897 |
| 2015-04-22 | 5.52 | 5.75 | 5.75 | 5.46 | +2.31% | 14 | 39,800 | 219,635 |
| 2015-04-21 | 5.87 | 5.62 | 5.87 | 5.62 | -2.77% | 10 | 1,900 | 10,825 |
| 2015-04-16 | 5.78 | 5.78 | 5.78 | 5.78 | +3.96% | 1 | 100 | 578 |
| 2015-04-15 | 5.85 | 5.56 | 5.85 | 5.56 | -3.81% | 2 | 200 | 1,141 |
| 2015-04-14 | 5.78 | 5.78 | 5.78 | 5.78 | +3.21% | 1 | 100 | 578 |
| 2015-04-13 | 5.85 | 5.6 | 5.85 | 5.6 | -3.61% | 4 | 1,100 | 6,205 |
| 2015-04-10 | 5.42 | 5.81 | 5.81 | 5.42 | -0.68% | 4 | 20,300 | 110,097 |
| 2015-04-09 | 5.61 | 5.85 | 5.85 | 5.6 | +4.28% | 3 | 400 | 2,266 |
| 2015-04-08 | 5.52 | 5.61 | 5.61 | 5.5 | -4.10% | 7 | 4,800 | 26,435 |
| 2015-04-07 | 5.87 | 5.85 | 5.87 | 5.53 | -0.51% | 27 | 13,100 | 73,045 |
| 2015-04-06 | 5.5 | 5.88 | 5.88 | 5.5 | +0.86% | 2 | 32,700 | 179,888 |
| 2015-04-03 | 5.35 | 5.83 | 5.83 | 5.1 | +4.67% | 18 | 6,700 | 36,496 |
| 2015-04-02 | 5.51 | 5.57 | 5.89 | 5.04 | -7.17% | 70 | 123,300 | 673,611 |
| 2015-04-01 | 5.9 | 6 | 6 | 5.85 | +1.69% | 12 | 3,600 | 21,276 |
| 2015-03-31 | 5.9 | 5.9 | 6.2 | 5.9 | +1.55% | 9 | 4,800 | 28,475 |
| 2015-03-30 | 5.88 | 5.81 | 6 | 5.81 | -1.02% | 28 | 24,200 | 143,475 |
| 2015-03-27 | 5.58 | 5.87 | 5.87 | 5.58 | +1.91% | 2 | 200 | 1,145 |
| 2015-03-26 | 5.9 | 5.76 | 5.9 | 5.76 | -0.69% | 3 | 700 | 4,046 |
| 2015-03-25 | 5.75 | 5.8 | 6 | 5.75 | +0.87% | 11 | 11,800 | 68,759 |
| 2015-03-24 | 5.77 | 5.75 | 5.95 | 5.7 | +4.36% | 27 | 24,600 | 141,044 |
| 2015-03-20 | 5.73 | 5.51 | 5.78 | 5.51 | 0.00% | 5 | 900 | 5,151 |
| 2015-03-17 | 5.5 | 5.51 | 5.51 | 5.5 | +0.18% | 2 | 200 | 1,101 |
| 2015-03-13 | 5.79 | 5.5 | 5.85 | 5.5 | -2.48% | 14 | 7,400 | 40,998 |
| 2015-03-11 | 5.61 | 5.64 | 5.64 | 5.61 | 0.00% | 4 | 2,500 | 14,067 |
| 2015-03-10 | 5.65 | 5.64 | 5.65 | 5.5 | -2.76% | 5 | 700 | 3,907 |
| 2015-03-06 | 5.68 | 5.8 | 5.8 | 5.68 | +7.41% | 5 | 1,900 | 10,864 |
| 2015-03-05 | 5.53 | 5.4 | 5.78 | 5.11 | -5.59% | 14 | 3,900 | 20,953 |
| 2015-03-04 | 5.49 | 5.72 | 5.72 | 5.38 | +7.72% | 12 | 21,600 | 118,808 |
| 2015-03-03 | 5.31 | 5.31 | 5.31 | 5.31 | -3.10% | 1 | 100 | 531 |
| 2015-03-02 | 5.6 | 5.48 | 5.6 | 5.27 | -1.79% | 12 | 2,600 | 14,172 |
| 2015-02-27 | 5.4 | 5.58 | 5.58 | 5.35 | -0.36% | 6 | 600 | 3,259 |
| 2015-02-26 | 5.6 | 5.6 | 5.6 | 5.6 | +5.07% | 1 | 200 | 1,120 |
| 2015-02-25 | 5.72 | 5.33 | 5.72 | 5.33 | -4.48% | 2 | 200 | 1,105 |
| 2015-02-24 | 5.32 | 5.58 | 5.58 | 5.13 | -0.71% | 11 | 2,900 | 15,424 |
| 2015-02-20 | 5.69 | 5.62 | 5.71 | 5.52 | +2.18% | 6 | 1,500 | 8,354 |
| 2015-02-18 | 5.8 | 5.5 | 5.81 | 5.5 | -0.90% | 29 | 9,800 | 54,288 |
| 2015-02-17 | 5.95 | 5.55 | 6.24 | 5.5 | -5.93% | 50 | 44,100 | 263,081 |
| 2015-02-16 | 5.39 | 5.9 | 6 | 5.39 | +6.31% | 54 | 91,100 | 526,808 |
| 2015-02-13 | 5.39 | 5.55 | 5.6 | 5.39 | +5.71% | 19 | 3,700 | 20,451 |
| 2015-02-12 | 5.4 | 5.25 | 5.4 | 5.25 | +2.14% | 4 | 1,100 | 5,833 |
| 2015-02-11 | 5.07 | 5.14 | 5.73 | 5.01 | +8.44% | 49 | 29,500 | 155,229 |
| 2015-02-10 | 4.97 | 4.74 | 4.97 | 4.61 | -7.06% | 21 | 7,100 | 34,309 |
| 2015-02-09 | 5.1 | 5.1 | 5.1 | 5 | +2.00% | 9 | 41,500 | 211,160 |
| 2015-02-06 | 5.1 | 5 | 5.1 | 4.91 | 0.00% | 12 | 4,700 | 23,621 |
| 2015-02-05 | 5.1 | 5 | 5.1 | 5 | -5.30% | 4 | 1,400 | 7,040 |
| 2015-02-04 | 5.17 | 5.28 | 5.28 | 5.15 | +3.53% | 4 | 6,000 | 31,656 |
| 2015-02-03 | 5.1 | 5.1 | 5.1 | 5.1 | +4.08% | 1 | 100 | 510 |
| 2015-02-02 | 4.9 | 4.9 | 5 | 4.9 | -2.00% | 3 | 700 | 3,480 |
| 2015-01-30 | 5 | 5 | 5 | 5 | 0.00% | 6 | 11,100 | 55,500 |
| 2015-01-29 | 4.99 | 5 | 5 | 4.99 | +2.88% | 7 | 7,400 | 36,999 |
| 2015-01-27 | 4.81 | 4.86 | 4.86 | 4.8 | +3.40% | 3 | 400 | 1,927 |
| 2015-01-26 | 4.83 | 4.7 | 4.83 | 4.7 | -11.15% | 7 | 800 | 3,817 |
| 2015-01-19 | 5.29 | 5.29 | 5.29 | 5.29 | -1.49% | 1 | 800 | 4,232 |
| 2015-01-15 | 5.37 | 5.37 | 5.37 | 5.37 | +7.40% | 2 | 200 | 1,074 |
| 2015-01-14 | 5 | 5 | 5 | 5 | 0.00% | 1 | 100 | 500 |
| 2015-01-13 | 5.33 | 5 | 5.33 | 5 | -5.48% | 3 | 700 | 3,566 |
| 2015-01-09 | 5.33 | 5.29 | 5.35 | 5.29 | +7.09% | 4 | 1,300 | 6,940 |
| 2015-01-08 | 4.84 | 4.94 | 4.94 | 4.28 | -1.20% | 12 | 12,600 | 54,951 |
| 2015-01-05 | 5 | 5 | 5 | 5 | 0.00% | 1 | 100 | 500 |