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) |
|---|---|---|---|---|---|---|---|---|
| 2018-12-29 | 12.32 | 12.5 | 12.5 | 12.32 | +0.81% | 2 | 200 | 2,482 |
| 2018-12-28 | 12.48 | 12.4 | 12.74 | 12.04 | -1.27% | 64 | 60,300 | 744,540 |
| 2018-12-27 | 12.44 | 12.56 | 12.8 | 12.44 | +1.29% | 16 | 13,400 | 170,510 |
| 2018-12-26 | 12.14 | 12.4 | 12.64 | 12.1 | +2.82% | 20 | 7,600 | 93,792 |
| 2018-12-25 | 12.46 | 12.06 | 12.46 | 12.06 | -3.83% | 57 | 40,500 | 493,894 |
| 2018-12-24 | 12.52 | 12.54 | 12.98 | 12.3 | +1.95% | 62 | 33,100 | 416,504 |
| 2018-12-21 | 12.76 | 12.3 | 12.76 | 12.22 | -2.38% | 20 | 22,300 | 276,154 |
| 2018-12-20 | 12.84 | 12.6 | 12.92 | 12.16 | -0.79% | 90 | 126,100 | 1,594,140 |
| 2018-12-19 | 11.18 | 12.7 | 13.48 | 11.02 | +13.60% | 258 | 464,400 | 5,872,906 |
| 2018-12-18 | 11.22 | 11.18 | 11.3 | 11.02 | -0.89% | 36 | 34,200 | 380,528 |
| 2018-12-17 | 11.62 | 11.28 | 11.62 | 11.28 | -2.93% | 15 | 8,300 | 95,200 |
| 2018-12-14 | 11.6 | 11.62 | 11.62 | 11.44 | -0.51% | 10 | 8,800 | 101,298 |
| 2018-12-12 | 11.7 | 11.68 | 11.7 | 11.36 | +0.86% | 11 | 6,500 | 75,430 |
| 2018-12-11 | 11.48 | 11.58 | 11.58 | 11.48 | -0.52% | 10 | 18,700 | 215,400 |
| 2018-12-10 | 11.7 | 11.64 | 11.72 | 11.34 | +0.34% | 38 | 32,400 | 373,834 |
| 2018-12-07 | 11.64 | 11.6 | 11.8 | 11.6 | -1.69% | 8 | 3,500 | 40,692 |
| 2018-12-06 | 11.82 | 11.8 | 11.82 | 11.76 | +0.17% | 4 | 2,400 | 28,260 |
| 2018-12-05 | 11.76 | 11.78 | 11.78 | 11.76 | +0.68% | 8 | 5,200 | 61,252 |
| 2018-12-04 | 11.8 | 11.7 | 11.86 | 11.7 | -0.68% | 5 | 6,600 | 77,960 |
| 2018-12-03 | 11.88 | 11.78 | 11.88 | 11.6 | +0.86% | 28 | 35,200 | 411,318 |
| 2018-11-30 | 11.76 | 11.68 | 11.84 | 11.68 | -1.85% | 25 | 17,000 | 200,196 |
| 2018-11-29 | 11.98 | 11.9 | 11.98 | 11.7 | -0.67% | 27 | 26,500 | 311,510 |
| 2018-11-28 | 11.92 | 11.98 | 12 | 11.74 | +0.50% | 32 | 32,300 | 385,134 |
| 2018-11-27 | 12.08 | 11.92 | 12.08 | 11.6 | +0.34% | 36 | 26,000 | 304,552 |
| 2018-11-26 | 11.76 | 11.88 | 12.06 | 11.74 | -0.17% | 8 | 10,700 | 126,820 |
| 2018-11-23 | 12.1 | 11.9 | 12.1 | 11.88 | -1.65% | 4 | 1,000 | 11,982 |
| 2018-11-22 | 11.84 | 12.1 | 12.1 | 11.84 | +1.00% | 8 | 5,100 | 61,330 |
| 2018-11-21 | 11.86 | 11.98 | 11.98 | 11.78 | 0.00% | 5 | 10,400 | 123,672 |
| 2018-11-20 | 11.96 | 11.98 | 12.04 | 11.5 | -0.83% | 29 | 17,100 | 203,042 |
| 2018-11-19 | 12.14 | 12.08 | 12.14 | 11.92 | -0.49% | 35 | 54,600 | 654,594 |
| 2018-11-16 | 12.18 | 12.14 | 12.3 | 12 | -0.49% | 25 | 29,800 | 361,474 |
| 2018-11-15 | 12.26 | 12.2 | 12.4 | 12 | 0.00% | 28 | 28,600 | 348,038 |
| 2018-11-14 | 12.12 | 12.2 | 12.2 | 11.88 | 0.00% | 40 | 43,500 | 524,048 |
| 2018-11-13 | 12.2 | 12.2 | 12.38 | 12 | +0.83% | 45 | 48,900 | 592,576 |
| 2018-11-12 | 12.56 | 12.1 | 12.56 | 12 | -3.66% | 67 | 137,300 | 1,678,636 |
| 2018-11-09 | 12.42 | 12.56 | 12.56 | 12.34 | -0.95% | 7 | 1,600 | 19,864 |
| 2018-11-08 | 12.58 | 12.68 | 12.74 | 12.4 | +1.44% | 13 | 12,300 | 155,456 |
| 2018-11-07 | 12.66 | 12.5 | 12.8 | 12.48 | -1.11% | 20 | 36,300 | 458,088 |
| 2018-11-06 | 12.5 | 12.64 | 12.7 | 12.28 | +1.77% | 35 | 29,600 | 369,356 |
| 2018-11-02 | 12.32 | 12.42 | 12.42 | 12.3 | +0.16% | 12 | 11,100 | 137,232 |
| 2018-11-01 | 12.42 | 12.4 | 12.46 | 12.1 | +1.22% | 28 | 30,100 | 368,004 |
| 2018-10-31 | 12.45 | 12.25 | 12.5 | 12.25 | -1.61% | 11 | 7,100 | 87,405 |
| 2018-10-30 | 12.45 | 12.45 | 12.5 | 12.25 | +1.22% | 11 | 4,000 | 49,575 |
| 2018-10-29 | 12.25 | 12.3 | 12.5 | 12.25 | +0.82% | 12 | 12,700 | 157,970 |
| 2018-10-26 | 12.55 | 12.2 | 12.65 | 12.2 | -1.21% | 19 | 20,600 | 254,255 |
| 2018-10-25 | 12.5 | 12.35 | 12.65 | 12.35 | -1.98% | 13 | 33,600 | 422,750 |
| 2018-10-24 | 12.3 | 12.6 | 12.65 | 12.3 | +2.44% | 12 | 8,500 | 106,045 |
| 2018-10-23 | 12.35 | 12.3 | 12.35 | 12.2 | -1.60% | 7 | 12,500 | 153,740 |
| 2018-10-22 | 12.5 | 12.5 | 12.65 | 12.5 | +0.40% | 24 | 29,900 | 376,865 |
| 2018-10-19 | 12.45 | 12.45 | 12.65 | 12.35 | 0.00% | 23 | 15,400 | 192,555 |
| 2018-10-18 | 12.4 | 12.45 | 12.5 | 12.2 | +0.81% | 29 | 37,000 | 453,170 |
| 2018-10-17 | 12.25 | 12.35 | 12.4 | 12.2 | +1.23% | 16 | 13,900 | 170,930 |
| 2018-10-16 | 12.25 | 12.2 | 12.25 | 12.2 | -0.81% | 12 | 20,300 | 247,700 |
| 2018-10-15 | 12.1 | 12.3 | 12.3 | 12 | 0.00% | 23 | 32,400 | 394,095 |
| 2018-10-12 | 12.15 | 12.3 | 12.3 | 12.15 | +2.07% | 19 | 14,500 | 176,935 |
| 2018-10-11 | 12.3 | 12.05 | 12.3 | 11.9 | -3.98% | 69 | 102,000 | 1,232,855 |
| 2018-10-10 | 12.55 | 12.55 | 12.55 | 12.25 | 0.00% | 42 | 43,900 | 546,375 |
| 2018-10-09 | 12.8 | 12.55 | 12.8 | 12.4 | -1.18% | 29 | 43,600 | 546,330 |
| 2018-10-08 | 12.9 | 12.7 | 12.9 | 12.4 | 0.00% | 49 | 47,000 | 593,280 |
| 2018-10-05 | 12.6 | 12.7 | 13 | 12.35 | +0.79% | 100 | 92,700 | 1,176,730 |
| 2018-10-04 | 13.3 | 12.6 | 14.35 | 12.55 | -1.95% | 379 | 271,300 | 3,679,130 |
| 2018-10-03 | 13.05 | 12.85 | 13.15 | 12.5 | +0.78% | 29 | 18,300 | 234,995 |
| 2018-10-02 | 12.6 | 12.75 | 13 | 12.4 | 0.00% | 18 | 7,400 | 93,460 |
| 2018-10-01 | 12.7 | 12.75 | 12.75 | 12.7 | +2.00% | 6 | 2,600 | 33,110 |
| 2018-09-28 | 12.5 | 12.5 | 12.5 | 12.5 | -1.57% | 1 | 800 | 10,000 |
| 2018-09-27 | 12.7 | 12.7 | 12.7 | 12.5 | 0.00% | 10 | 7,800 | 99,000 |
| 2018-09-26 | 13 | 12.7 | 13 | 12.5 | +0.79% | 23 | 16,000 | 203,055 |
| 2018-09-25 | 12.6 | 12.6 | 12.65 | 12.4 | 0.00% | 16 | 12,000 | 149,955 |
| 2018-09-24 | 12.8 | 12.6 | 13.35 | 12.45 | +0.80% | 27 | 16,400 | 207,325 |
| 2018-09-21 | 12.8 | 12.5 | 12.8 | 12.1 | -3.10% | 54 | 44,200 | 551,010 |
| 2018-09-20 | 12.9 | 12.9 | 12.9 | 12.9 | -0.39% | 1 | 100 | 1,290 |
| 2018-09-19 | 12.95 | 12.95 | 13.25 | 12.8 | +1.17% | 42 | 136,200 | 1,783,710 |
| 2018-09-18 | 12.8 | 12.8 | 12.8 | 12.5 | -0.78% | 25 | 46,400 | 587,580 |
| 2018-09-17 | 12.6 | 12.9 | 12.9 | 12.55 | +2.79% | 21 | 19,300 | 244,165 |
| 2018-09-14 | 12.5 | 12.55 | 12.9 | 12.5 | -1.57% | 25 | 41,600 | 532,715 |
| 2018-09-13 | 12.1 | 12.75 | 12.8 | 12.1 | +4.51% | 153 | 34,200 | 434,360 |
| 2018-09-12 | 12.15 | 12.2 | 12.6 | 12.15 | 0.00% | 21 | 13,200 | 162,595 |
| 2018-09-11 | 12.2 | 12.2 | 12.45 | 12 | -0.81% | 30 | 18,900 | 229,285 |
| 2018-09-10 | 12.45 | 12.3 | 12.8 | 12 | -1.99% | 56 | 68,700 | 839,815 |
| 2018-09-07 | 12.55 | 12.55 | 12.6 | 12.25 | +2.03% | 27 | 28,600 | 356,965 |
| 2018-09-06 | 12.75 | 12.3 | 12.95 | 12.05 | -5.75% | 109 | 123,200 | 1,542,640 |
| 2018-09-05 | 13 | 13.05 | 13.1 | 12.7 | +1.56% | 25 | 15,700 | 202,110 |
| 2018-09-04 | 13.1 | 12.85 | 13.2 | 12.75 | -0.39% | 27 | 19,400 | 251,565 |
| 2018-09-03 | 12.8 | 12.9 | 13.25 | 12.8 | +0.78% | 14 | 9,300 | 121,100 |
| 2018-08-31 | 12.85 | 12.8 | 13 | 12.8 | -1.16% | 11 | 6,400 | 82,875 |
| 2018-08-30 | 12.7 | 12.95 | 13.15 | 12 | +0.39% | 63 | 63,400 | 817,770 |
| 2018-08-29 | 12.9 | 12.9 | 13.2 | 12.85 | -0.39% | 29 | 22,900 | 297,570 |
| 2018-08-28 | 12.95 | 12.95 | 13 | 12.7 | +3.19% | 21 | 17,900 | 230,680 |
| 2018-08-27 | 13.15 | 12.55 | 13.45 | 12.55 | -4.20% | 69 | 71,900 | 926,235 |
| 2018-08-24 | 13.25 | 13.1 | 13.5 | 12.7 | -0.76% | 72 | 38,300 | 497,415 |
| 2018-08-23 | 13.15 | 13.2 | 14.45 | 12.75 | +10.46% | 398 | 634,100 | 8,548,525 |
| 2018-08-22 | 12.3 | 11.95 | 12.3 | 11.95 | -2.05% | 8 | 3,400 | 40,735 |
| 2018-08-21 | 11.85 | 12.2 | 12.3 | 11.85 | +1.67% | 14 | 3,800 | 46,505 |
| 2018-08-20 | 12 | 12 | 12 | 11.85 | -2.04% | 6 | 700 | 8,365 |
| 2018-08-17 | 11.9 | 12.25 | 12.25 | 11.8 | +0.41% | 20 | 7,000 | 83,655 |
| 2018-08-16 | 12.4 | 12.2 | 12.75 | 11.95 | -1.61% | 31 | 9,800 | 122,085 |
| 2018-08-15 | 12.9 | 12.4 | 12.9 | 11.8 | -0.80% | 79 | 40,000 | 486,720 |
| 2018-08-14 | 12.3 | 12.5 | 14.8 | 11.7 | +11.61% | 423 | 416,100 | 5,248,290 |
| 2018-08-13 | 11.05 | 11.2 | 11.3 | 10.95 | -0.44% | 14 | 22,400 | 247,850 |
| 2018-08-10 | 11.7 | 11.25 | 11.75 | 10.95 | -0.88% | 16 | 13,100 | 147,330 |
| 2018-08-09 | 11.45 | 11.35 | 11.45 | 10.95 | -0.87% | 31 | 35,300 | 395,525 |
| 2018-08-08 | 11.85 | 11.45 | 11.85 | 11.45 | -2.14% | 18 | 9,700 | 112,330 |
| 2018-08-07 | 11.7 | 11.7 | 11.95 | 11.7 | 0.00% | 16 | 41,200 | 483,260 |
| 2018-08-06 | 12.2 | 11.7 | 12.2 | 11.35 | -2.50% | 35 | 99,500 | 1,168,640 |
| 2018-08-03 | 12 | 12 | 12.3 | 11.75 | 0.00% | 16 | 21,200 | 255,245 |
| 2018-08-02 | 12.6 | 12 | 12.6 | 11.95 | -4.00% | 25 | 94,400 | 1,139,780 |
| 2018-08-01 | 12.5 | 12.5 | 12.65 | 12.5 | 0.00% | 8 | 15,500 | 195,450 |
| 2018-07-31 | 12.3 | 12.5 | 12.55 | 12.3 | +0.40% | 8 | 5,000 | 62,445 |
| 2018-07-30 | 12.25 | 12.45 | 12.45 | 12.25 | -0.40% | 5 | 2,100 | 26,085 |
| 2018-07-26 | 12.5 | 12.5 | 12.5 | 12.5 | -0.40% | 1 | 1,800 | 22,500 |
| 2018-07-25 | 12.35 | 12.55 | 12.6 | 12.2 | +2.03% | 11 | 4,800 | 59,640 |
| 2018-07-24 | 12.3 | 12.3 | 12.3 | 12.3 | +1.23% | 2 | 1,100 | 13,530 |
| 2018-07-23 | 12.45 | 12.15 | 12.65 | 12.15 | -1.62% | 19 | 4,900 | 60,690 |
| 2018-07-20 | 12.1 | 12.35 | 12.35 | 12.05 | +1.65% | 9 | 9,600 | 117,260 |
| 2018-07-19 | 12.4 | 12.15 | 12.5 | 12.15 | 0.00% | 25 | 87,600 | 1,093,455 |
| 2018-07-18 | 12.25 | 12.15 | 12.35 | 12.1 | -1.22% | 10 | 9,800 | 119,935 |
| 2018-07-17 | 12.45 | 12.3 | 12.7 | 12.1 | 0.00% | 18 | 9,200 | 113,355 |
| 2018-07-16 | 11.75 | 12.3 | 12.45 | 11.75 | +3.36% | 37 | 34,900 | 423,865 |
| 2018-07-13 | 11.9 | 11.9 | 12.1 | 11.65 | 0.00% | 23 | 22,800 | 271,385 |
| 2018-07-12 | 11.85 | 11.9 | 11.9 | 11.85 | +0.42% | 6 | 4,000 | 47,560 |
| 2018-07-11 | 12 | 11.85 | 12.3 | 11.8 | -1.25% | 18 | 11,500 | 136,950 |
| 2018-07-10 | 11.95 | 12 | 12 | 11.8 | 0.00% | 11 | 9,400 | 112,285 |
| 2018-07-09 | 11.7 | 12 | 12.05 | 11.7 | +3.00% | 8 | 6,500 | 77,530 |
| 2018-07-06 | 12.05 | 11.65 | 12.2 | 11.65 | -0.85% | 17 | 22,500 | 272,605 |
| 2018-07-05 | 12.05 | 11.75 | 12.05 | 11.75 | -1.26% | 8 | 2,800 | 33,030 |
| 2018-07-04 | 11.75 | 11.9 | 12.05 | 11.6 | +1.71% | 13 | 12,200 | 145,235 |
| 2018-07-03 | 11.6 | 11.7 | 11.75 | 11.6 | +1.74% | 10 | 12,400 | 144,340 |
| 2018-07-02 | 11.95 | 11.5 | 11.95 | 11.5 | -0.86% | 25 | 22,700 | 263,965 |
| 2018-06-29 | 11.5 | 11.6 | 11.6 | 11.25 | 0.00% | 23 | 16,300 | 187,095 |
| 2018-06-28 | 11.5 | 11.6 | 11.6 | 11.35 | 0.00% | 20 | 32,500 | 372,790 |
| 2018-06-27 | 11.4 | 11.6 | 11.6 | 11.3 | +0.87% | 15 | 24,000 | 273,340 |
| 2018-06-26 | 11.45 | 11.5 | 11.65 | 11.45 | -0.86% | 11 | 5,500 | 63,725 |
| 2018-06-25 | 11.65 | 11.6 | 11.65 | 11.55 | -0.43% | 6 | 11,200 | 129,905 |
| 2018-06-22 | 11.7 | 11.65 | 11.7 | 11.4 | -0.43% | 26 | 41,800 | 482,785 |
| 2018-06-21 | 11.75 | 11.7 | 11.75 | 11.7 | -0.43% | 4 | 5,400 | 63,375 |
| 2018-06-20 | 11.95 | 11.75 | 12.25 | 11.65 | +0.86% | 48 | 92,700 | 1,106,535 |
| 2018-06-19 | 11.55 | 11.65 | 11.7 | 11.15 | 0.00% | 49 | 38,200 | 437,780 |
| 2018-06-18 | 11.75 | 11.65 | 11.95 | 11.65 | -1.69% | 29 | 21,100 | 249,005 |
| 2018-06-15 | 12.2 | 11.85 | 12.2 | 11.75 | -1.25% | 16 | 9,000 | 107,175 |
| 2018-06-14 | 11.7 | 12 | 12.15 | 11.7 | +2.56% | 20 | 13,500 | 161,655 |
| 2018-06-13 | 12.2 | 11.7 | 12.3 | 11.5 | -2.09% | 33 | 41,700 | 489,105 |
| 2018-06-11 | 12.1 | 11.95 | 12.5 | 11.95 | +0.42% | 17 | 19,100 | 235,100 |
| 2018-06-09 | 11.75 | 11.9 | 12 | 11.75 | +1.28% | 16 | 18,400 | 217,420 |
| 2018-06-08 | 12.05 | 11.75 | 12.35 | 11.75 | -6.37% | 56 | 33,200 | 396,505 |
| 2018-06-07 | 12.7 | 12.55 | 13 | 11.7 | +1.21% | 97 | 99,000 | 1,209,865 |
| 2018-06-06 | 10.8 | 12.4 | 13 | 10.8 | +16.43% | 214 | 365,500 | 4,324,315 |
| 2018-06-04 | 10.75 | 10.65 | 10.85 | 10.55 | -1.39% | 28 | 15,500 | 165,810 |
| 2018-06-01 | 11 | 10.8 | 11 | 10.8 | -0.46% | 2 | 1,000 | 10,820 |
| 2018-05-31 | 10.8 | 10.85 | 11 | 10.7 | -1.36% | 46 | 30,700 | 330,395 |
| 2018-05-30 | 11.05 | 11 | 11.1 | 10.8 | -0.45% | 31 | 28,700 | 315,205 |
| 2018-05-29 | 11.2 | 11.05 | 11.45 | 10.95 | -3.49% | 38 | 42,000 | 463,990 |
| 2018-05-28 | 11.4 | 11.45 | 11.45 | 11.4 | 0.00% | 5 | 2,300 | 26,250 |
| 2018-05-25 | 11.5 | 11.45 | 11.55 | 11.05 | +0.44% | 21 | 9,600 | 108,055 |
| 2018-05-24 | 11.45 | 11.4 | 11.45 | 11.3 | -0.87% | 9 | 3,900 | 44,320 |
| 2018-05-23 | 11.4 | 11.5 | 11.7 | 11.15 | -0.43% | 45 | 40,500 | 462,630 |
| 2018-05-22 | 11.6 | 11.55 | 11.7 | 11.15 | +0.87% | 39 | 16,800 | 190,980 |
| 2018-05-21 | 11.35 | 11.45 | 11.95 | 11.3 | -1.72% | 18 | 7,400 | 85,345 |
| 2018-05-18 | 11.7 | 11.65 | 11.7 | 11.05 | -0.43% | 55 | 35,000 | 396,765 |
| 2018-05-17 | 11.65 | 11.7 | 11.7 | 11.55 | -1.27% | 10 | 5,800 | 67,655 |
| 2018-05-16 | 11.8 | 11.85 | 11.9 | 11.55 | +0.42% | 17 | 20,300 | 237,435 |
| 2018-05-15 | 11.8 | 11.8 | 11.9 | 11.55 | 0.00% | 21 | 6,800 | 79,540 |
| 2018-05-14 | 11.9 | 11.8 | 11.9 | 11.5 | -1.26% | 32 | 42,400 | 489,680 |
| 2018-05-11 | 11.9 | 11.95 | 11.95 | 11.9 | +0.42% | 2 | 200 | 2,385 |
| 2018-05-10 | 12.1 | 11.9 | 12.1 | 11.4 | -1.65% | 19 | 15,500 | 185,415 |
| 2018-05-08 | 11.9 | 12.1 | 12.1 | 11.9 | -0.82% | 3 | 5,500 | 65,970 |
| 2018-05-07 | 12.05 | 12.2 | 12.25 | 11.8 | +1.67% | 22 | 20,100 | 243,385 |
| 2018-05-04 | 11.9 | 12 | 12 | 11.9 | +1.69% | 8 | 10,700 | 128,250 |
| 2018-05-03 | 11.85 | 11.8 | 11.9 | 11.8 | -0.42% | 5 | 10,600 | 125,460 |
| 2018-05-02 | 11.9 | 11.85 | 11.9 | 11.8 | -2.47% | 9 | 3,900 | 46,240 |
| 2018-04-30 | 11.85 | 12.15 | 12.15 | 11.75 | +4.74% | 8 | 3,500 | 41,945 |
| 2018-04-28 | 11.95 | 11.6 | 11.95 | 11.6 | -2.11% | 14 | 23,200 | 271,835 |
| 2018-04-27 | 12.05 | 11.85 | 12.05 | 11.4 | -1.25% | 78 | 40,600 | 481,505 |
| 2018-04-26 | 12 | 12 | 12.05 | 11.65 | -0.41% | 30 | 21,800 | 259,155 |
| 2018-04-25 | 11.8 | 12.05 | 12.05 | 11.5 | +0.42% | 50 | 31,900 | 377,150 |
| 2018-04-24 | 11.6 | 12 | 12 | 11.35 | +3.45% | 44 | 19,700 | 229,605 |
| 2018-04-23 | 12 | 11.6 | 12 | 11.3 | -3.33% | 25 | 14,700 | 171,540 |
| 2018-04-20 | 12.05 | 12 | 12.35 | 11.95 | -1.23% | 19 | 12,000 | 145,240 |
| 2018-04-19 | 12.15 | 12.15 | 12.25 | 12 | -0.41% | 16 | 21,000 | 254,640 |
| 2018-04-18 | 12.05 | 12.2 | 12.2 | 12.05 | +3.83% | 12 | 7,700 | 93,430 |
| 2018-04-17 | 11.45 | 11.75 | 12.15 | 11.4 | -1.26% | 14 | 6,600 | 78,565 |
| 2018-04-16 | 11.55 | 11.9 | 11.9 | 11.55 | -0.83% | 7 | 2,900 | 33,915 |
| 2018-04-13 | 11.95 | 12 | 12.05 | 11 | 0.00% | 102 | 118,900 | 1,349,290 |
| 2018-04-12 | 11.95 | 12 | 12 | 11.95 | 0.00% | 8 | 4,200 | 50,390 |
| 2018-04-11 | 11.95 | 12 | 12.35 | 11.75 | 0.00% | 20 | 13,800 | 163,585 |
| 2018-04-10 | 12.15 | 12 | 12.35 | 11 | +0.42% | 62 | 65,600 | 767,390 |
| 2018-04-09 | 12.4 | 11.95 | 12.65 | 11 | -7.72% | 157 | 142,600 | 1,663,400 |
| 2018-04-06 | 12.9 | 12.95 | 12.95 | 12.5 | -1.89% | 32 | 19,200 | 245,010 |
| 2018-04-05 | 12.55 | 13.2 | 13.2 | 12.55 | +1.93% | 45 | 31,500 | 408,135 |
| 2018-04-04 | 12.85 | 12.95 | 13 | 12.6 | +1.17% | 19 | 20,500 | 260,190 |
| 2018-04-03 | 12.8 | 12.8 | 12.8 | 12.5 | +0.79% | 9 | 11,700 | 149,435 |
| 2018-04-02 | 12.3 | 12.7 | 12.7 | 12.2 | +1.20% | 16 | 5,700 | 71,115 |
| 2018-03-30 | 12.85 | 12.55 | 12.85 | 12.35 | 0.00% | 18 | 31,000 | 389,945 |
| 2018-03-29 | 12.6 | 12.55 | 12.75 | 12.2 | +0.40% | 31 | 17,900 | 222,460 |
| 2018-03-28 | 12.6 | 12.5 | 12.85 | 12.5 | -0.79% | 21 | 22,500 | 282,390 |
| 2018-03-27 | 12.7 | 12.6 | 12.95 | 12.6 | -1.95% | 11 | 7,400 | 93,660 |
| 2018-03-26 | 12.6 | 12.85 | 12.95 | 12.45 | 0.00% | 34 | 35,100 | 446,445 |
| 2018-03-23 | 12.8 | 12.85 | 12.9 | 12.45 | -0.39% | 20 | 13,100 | 166,895 |
| 2018-03-22 | 12.85 | 12.9 | 12.9 | 12.55 | -0.39% | 51 | 42,700 | 542,030 |
| 2018-03-21 | 13.45 | 12.95 | 13.8 | 12.55 | -3.36% | 87 | 122,800 | 1,596,245 |
| 2018-03-20 | 13.4 | 13.4 | 13.6 | 13.4 | -0.74% | 17 | 14,200 | 191,035 |
| 2018-03-19 | 13 | 13.5 | 13.9 | 13 | +3.85% | 63 | 57,700 | 767,220 |
| 2018-03-16 | 13.3 | 13 | 13.3 | 12.15 | 0.00% | 82 | 60,700 | 768,345 |
| 2018-03-15 | 13.3 | 13 | 13.3 | 13 | -1.52% | 37 | 37,000 | 484,135 |
| 2018-03-14 | 13.65 | 13.2 | 13.65 | 12.8 | -3.65% | 98 | 102,000 | 1,339,405 |
| 2018-03-13 | 13.75 | 13.7 | 13.75 | 13.6 | -0.36% | 11 | 3,400 | 46,610 |
| 2018-03-12 | 13.4 | 13.75 | 13.75 | 13.4 | +1.48% | 21 | 6,700 | 90,965 |
| 2018-03-09 | 13.25 | 13.55 | 13.55 | 13.25 | +1.88% | 10 | 3,600 | 48,380 |
| 2018-03-07 | 13.1 | 13.3 | 13.3 | 13.1 | +1.53% | 26 | 4,700 | 61,945 |
| 2018-03-06 | 13.7 | 13.1 | 13.95 | 13 | -5.42% | 117 | 68,300 | 904,770 |
| 2018-03-05 | 13.15 | 13.85 | 14.5 | 12.75 | -1.07% | 57 | 54,300 | 756,835 |
| 2018-03-02 | 14.65 | 14 | 14.65 | 14 | -1.75% | 43 | 22,200 | 315,485 |
| 2018-03-01 | 14.25 | 14.25 | 14.5 | 14.25 | -0.35% | 24 | 17,000 | 243,320 |
| 2018-02-28 | 13.5 | 14.3 | 14.75 | 13.5 | +5.93% | 129 | 104,700 | 1,500,410 |
| 2018-02-27 | 13.3 | 13.5 | 13.55 | 13.3 | +1.89% | 21 | 28,600 | 385,620 |
| 2018-02-26 | 13 | 13.25 | 14 | 12.95 | 0.00% | 117 | 69,900 | 934,455 |
| 2018-02-22 | 12.6 | 13.25 | 13.6 | 12.6 | +3.52% | 101 | 97,300 | 1,289,080 |
| 2018-02-21 | 12.8 | 12.8 | 12.8 | 12.4 | +3.64% | 57 | 66,600 | 840,105 |
| 2018-02-20 | 12 | 12.35 | 12.5 | 12 | +2.49% | 53 | 45,000 | 547,930 |
| 2018-02-19 | 11.95 | 12.05 | 12.5 | 11.6 | +1.69% | 148 | 121,900 | 1,479,105 |
| 2018-02-16 | 11.5 | 11.85 | 12.35 | 11.5 | -1.25% | 70 | 69,400 | 817,150 |
| 2018-02-15 | 12 | 12 | 12.35 | 11.8 | 0.00% | 58 | 123,100 | 1,483,485 |
| 2018-02-14 | 12 | 12 | 12 | 11.95 | 0.00% | 12 | 29,700 | 356,215 |
| 2018-02-13 | 12.15 | 12 | 12.15 | 12 | -0.83% | 4 | 1,200 | 14,470 |
| 2018-02-12 | 12.35 | 12.1 | 12.35 | 11.75 | +1.26% | 8 | 2,800 | 33,305 |
| 2018-02-09 | 11.7 | 11.95 | 12 | 11.55 | -1.65% | 20 | 9,600 | 113,840 |
| 2018-02-08 | 12 | 12.15 | 12.2 | 11.7 | +1.25% | 25 | 10,600 | 126,820 |
| 2018-02-07 | 11.8 | 12 | 12.65 | 11.8 | +3.45% | 63 | 29,000 | 352,435 |
| 2018-02-06 | 12.15 | 11.6 | 12.15 | 11.4 | -5.69% | 91 | 69,000 | 804,975 |
| 2018-02-05 | 11.95 | 12.3 | 12.3 | 11.8 | +1.65% | 45 | 28,100 | 337,315 |
| 2018-02-02 | 12.25 | 12.1 | 12.65 | 11.9 | -0.82% | 72 | 39,900 | 479,180 |
| 2018-02-01 | 12.25 | 12.2 | 12.45 | 12 | -1.05% | 87 | 66,400 | 806,100 |
| 2018-01-31 | 12.57 | 12.33 | 12.57 | 12.07 | -0.88% | 65 | 99,100 | 1,201,631 |
| 2018-01-30 | 12.35 | 12.44 | 12.64 | 12.35 | -0.40% | 26 | 27,000 | 335,075 |
| 2018-01-29 | 12.79 | 12.49 | 12.8 | 12.01 | -2.73% | 241 | 170,900 | 2,079,046 |
| 2018-01-26 | 12.58 | 12.84 | 12.84 | 12.38 | +0.86% | 35 | 16,800 | 212,997 |
| 2018-01-25 | 12.63 | 12.73 | 12.75 | 12.08 | +1.76% | 97 | 35,200 | 438,966 |
| 2018-01-24 | 12.94 | 12.51 | 12.95 | 12.26 | -1.50% | 84 | 65,100 | 817,580 |
| 2018-01-23 | 13.17 | 12.7 | 13.17 | 12.6 | -3.50% | 86 | 54,300 | 694,302 |
| 2018-01-22 | 12.88 | 13.16 | 13.18 | 12.61 | +0.23% | 78 | 64,200 | 828,507 |
| 2018-01-19 | 12.86 | 13.13 | 13.17 | 12.7 | +1.94% | 14 | 7,000 | 90,281 |
| 2018-01-18 | 13.12 | 12.88 | 13.17 | 12.7 | -1.83% | 94 | 68,200 | 877,670 |
| 2018-01-17 | 12.98 | 13.12 | 13.35 | 12.86 | -0.08% | 78 | 37,700 | 493,054 |
| 2018-01-16 | 13.21 | 13.13 | 13.28 | 12.98 | -0.38% | 26 | 38,700 | 510,219 |
| 2018-01-15 | 13.54 | 13.18 | 13.54 | 13 | -2.95% | 40 | 44,100 | 576,520 |
| 2018-01-12 | 13.4 | 13.58 | 13.58 | 13.25 | +1.65% | 32 | 63,000 | 846,183 |
| 2018-01-11 | 13.45 | 13.36 | 13.47 | 12.91 | -0.52% | 79 | 103,900 | 1,369,061 |
| 2018-01-10 | 13.44 | 13.43 | 13.45 | 12.45 | -0.37% | 50 | 89,300 | 1,183,396 |
| 2018-01-09 | 13.52 | 13.48 | 13.58 | 12.01 | -0.07% | 78 | 99,300 | 1,316,754 |
| 2018-01-05 | 13.51 | 13.49 | 13.62 | 13.22 | -0.07% | 41 | 26,100 | 351,180 |
| 2018-01-04 | 13.46 | 13.5 | 13.6 | 13.24 | -0.07% | 58 | 28,000 | 373,234 |
| 2018-01-03 | 12.76 | 13.51 | 13.67 | 12.76 | 0.00% | 91 | 142,900 | 1,890,138 |