Завод Диод
DIOD
9.81 ₽ -0.2% ↓История котировок DIOD
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2017-12-29 | 4.8 | 5.14 | 5.14 | 4.8 | +4.26% | 75 | 39,400 | 195,447 |
| 2017-12-28 | 4.85 | 4.93 | 5.04 | 4.8 | -2.38% | 48 | 31,000 | 150,924 |
| 2017-12-27 | 5.44 | 5.05 | 5.58 | 5.05 | -4.90% | 157 | 114,900 | 605,127 |
| 2017-12-26 | 4.7 | 5.31 | 5.44 | 4.61 | +10.40% | 237 | 256,000 | 1,304,863 |
| 2017-12-25 | 4.73 | 4.81 | 4.9 | 4.5 | +5.48% | 87 | 49,000 | 228,763 |
| 2017-12-22 | 4.96 | 4.56 | 5.03 | 4.5 | -4.80% | 151 | 131,300 | 608,423 |
| 2017-12-21 | 4.41 | 4.79 | 5 | 4.41 | +8.86% | 313 | 172,600 | 819,771 |
| 2017-12-20 | 4.64 | 4.4 | 4.64 | 4.35 | -4.76% | 218 | 134,500 | 599,803 |
| 2017-12-19 | 4.15 | 4.62 | 4.62 | 4.15 | +11.06% | 138 | 74,300 | 327,753 |
| 2017-12-18 | 4.11 | 4.16 | 4.19 | 4.11 | -2.12% | 10 | 2,500 | 10,340 |
| 2017-12-15 | 4.1 | 4.25 | 4.27 | 4.07 | +2.16% | 119 | 77,300 | 322,158 |
| 2017-12-14 | 4.06 | 4.16 | 4.22 | 4.06 | +1.71% | 105 | 45,000 | 186,401 |
| 2017-12-13 | 4.25 | 4.09 | 4.25 | 3.86 | -3.54% | 370 | 182,200 | 735,453 |
| 2017-12-12 | 4.22 | 4.24 | 4.26 | 4.14 | +0.47% | 58 | 15,200 | 63,750 |
| 2017-12-11 | 4.23 | 4.22 | 4.31 | 4.16 | -1.86% | 67 | 30,000 | 126,010 |
| 2017-12-08 | 4.23 | 4.3 | 4.32 | 4.22 | +0.23% | 39 | 59,000 | 253,424 |
| 2017-12-07 | 4.2 | 4.29 | 4.29 | 4.1 | +0.94% | 65 | 29,500 | 123,691 |
| 2017-12-06 | 4.2 | 4.25 | 4.25 | 4.14 | +0.24% | 53 | 18,300 | 76,827 |
| 2017-12-05 | 4.15 | 4.24 | 4.26 | 4.15 | +0.24% | 63 | 25,800 | 108,239 |
| 2017-12-04 | 4.39 | 4.23 | 4.39 | 4.09 | -3.20% | 150 | 312,000 | 1,300,850 |
| 2017-12-01 | 4.35 | 4.37 | 4.37 | 4.27 | +0.92% | 46 | 29,300 | 127,344 |
| 2017-11-30 | 4.61 | 4.33 | 4.77 | 4.28 | -5.87% | 142 | 98,200 | 435,041 |
| 2017-11-29 | 4.54 | 4.6 | 4.6 | 4.48 | -0.43% | 31 | 4,900 | 22,162 |
| 2017-11-28 | 4.59 | 4.62 | 4.67 | 4.37 | +0.43% | 234 | 167,500 | 749,866 |
| 2017-11-27 | 4.82 | 4.6 | 4.9 | 4.6 | -4.17% | 66 | 42,300 | 198,170 |
| 2017-11-24 | 4.51 | 4.8 | 4.8 | 4.5 | +6.67% | 77 | 61,800 | 288,177 |
| 2017-11-23 | 4.45 | 4.5 | 4.58 | 4.37 | -1.53% | 72 | 45,000 | 201,410 |
| 2017-11-22 | 4.48 | 4.57 | 4.57 | 4.41 | +2.01% | 26 | 8,900 | 39,943 |
| 2017-11-21 | 4.5 | 4.48 | 4.59 | 4.39 | -0.67% | 34 | 23,800 | 105,688 |
| 2017-11-20 | 4.45 | 4.51 | 4.52 | 4.26 | +1.12% | 63 | 29,600 | 129,202 |
| 2017-11-17 | 4.31 | 4.46 | 4.46 | 4.31 | +1.59% | 27 | 37,100 | 163,317 |
| 2017-11-16 | 4.59 | 4.39 | 4.59 | 4.22 | -3.30% | 78 | 71,300 | 311,473 |
| 2017-11-15 | 4.59 | 4.54 | 4.68 | 4.49 | +0.22% | 32 | 14,500 | 66,884 |
| 2017-11-14 | 4.35 | 4.53 | 4.78 | 4.35 | +2.49% | 118 | 61,000 | 284,381 |
| 2017-11-13 | 4.3 | 4.42 | 4.76 | 4.22 | +3.03% | 101 | 44,200 | 197,151 |
| 2017-11-10 | 4.09 | 4.29 | 4.29 | 4.08 | +2.14% | 35 | 41,500 | 175,199 |
| 2017-11-09 | 4.16 | 4.2 | 4.32 | 4.01 | +0.24% | 37 | 17,300 | 71,492 |
| 2017-11-08 | 4.2 | 4.19 | 4.33 | 4.08 | -1.18% | 65 | 66,000 | 272,932 |
| 2017-11-07 | 4.08 | 4.24 | 4.24 | 3.96 | +2.42% | 57 | 43,200 | 180,486 |
| 2017-11-03 | 4 | 4.14 | 4.16 | 4 | +2.99% | 36 | 15,100 | 61,578 |
| 2017-11-02 | 4.18 | 4.02 | 4.18 | 3.96 | -1.71% | 45 | 82,800 | 332,501 |
| 2017-11-01 | 4.25 | 4.09 | 4.25 | 4.09 | -0.73% | 18 | 3,200 | 13,189 |
| 2017-10-31 | 4.21 | 4.12 | 4.3 | 4.1 | -3.29% | 47 | 40,400 | 168,973 |
| 2017-10-30 | 4.35 | 4.26 | 4.47 | 4.18 | -2.96% | 95 | 30,400 | 129,598 |
| 2017-10-27 | 4.2 | 4.39 | 4.61 | 4.11 | +6.81% | 126 | 118,900 | 516,013 |
| 2017-10-26 | 4.14 | 4.11 | 4.17 | 4.05 | -0.72% | 18 | 11,000 | 45,188 |
| 2017-10-25 | 4.09 | 4.14 | 4.14 | 4.02 | +0.98% | 29 | 34,500 | 141,994 |
| 2017-10-24 | 4.16 | 4.1 | 4.19 | 4 | -1.44% | 52 | 21,600 | 87,789 |
| 2017-10-23 | 4.02 | 4.16 | 4.16 | 4.01 | -0.24% | 42 | 54,600 | 223,952 |
| 2017-10-20 | 4.21 | 4.17 | 4.48 | 4 | -3.47% | 287 | 285,300 | 1,187,870 |
| 2017-10-19 | 3.96 | 4.32 | 5.16 | 3.96 | +8.82% | 690 | 830,300 | 3,748,790 |
| 2017-10-18 | 3.87 | 3.97 | 3.97 | 3.84 | +0.25% | 32 | 11,300 | 44,249 |
| 2017-10-17 | 3.87 | 3.96 | 3.99 | 3.87 | -0.50% | 36 | 25,600 | 101,014 |
| 2017-10-16 | 3.86 | 3.98 | 4.01 | 3.86 | +3.38% | 59 | 48,700 | 192,581 |
| 2017-10-13 | 3.91 | 3.85 | 4 | 3.83 | -1.28% | 48 | 29,100 | 114,299 |
| 2017-10-12 | 3.76 | 3.9 | 3.9 | 3.74 | +2.09% | 47 | 29,200 | 112,791 |
| 2017-10-11 | 3.82 | 3.82 | 3.82 | 3.75 | -1.80% | 38 | 39,500 | 149,030 |
| 2017-10-10 | 3.82 | 3.89 | 3.9 | 3.81 | 0.00% | 16 | 20,900 | 81,023 |
| 2017-10-09 | 3.94 | 3.89 | 3.96 | 3.84 | -1.27% | 29 | 63,100 | 245,527 |
| 2017-10-06 | 3.92 | 3.94 | 3.95 | 3.92 | +1.03% | 18 | 24,000 | 94,534 |
| 2017-10-05 | 3.89 | 3.9 | 3.91 | 3.84 | -0.51% | 10 | 3,300 | 12,820 |
| 2017-10-04 | 3.9 | 3.92 | 3.96 | 3.75 | +0.51% | 71 | 51,800 | 201,149 |
| 2017-10-03 | 3.8 | 3.9 | 3.91 | 3.78 | +2.63% | 39 | 14,700 | 56,827 |
| 2017-10-02 | 3.79 | 3.8 | 3.85 | 3.76 | -0.78% | 23 | 11,600 | 44,031 |
| 2017-09-29 | 3.79 | 3.83 | 3.85 | 3.79 | +1.32% | 18 | 6,500 | 24,903 |
| 2017-09-28 | 3.76 | 3.78 | 3.78 | 3.74 | +0.27% | 9 | 3,800 | 14,287 |
| 2017-09-27 | 3.77 | 3.77 | 3.77 | 3.77 | -1.05% | 1 | 200 | 754 |
| 2017-09-26 | 3.81 | 3.81 | 3.93 | 3.75 | -2.31% | 77 | 40,800 | 154,880 |
| 2017-09-25 | 3.81 | 3.9 | 3.9 | 3.78 | 0.00% | 24 | 7,000 | 26,953 |
| 2017-09-22 | 3.8 | 3.9 | 4 | 3.77 | +3.17% | 77 | 49,800 | 193,028 |
| 2017-09-21 | 3.94 | 3.78 | 3.98 | 3.78 | -4.55% | 23 | 20,200 | 77,724 |
| 2017-09-20 | 3.91 | 3.96 | 3.99 | 3.72 | +2.06% | 78 | 41,500 | 161,131 |
| 2017-09-19 | 3.83 | 3.88 | 3.89 | 3.81 | -1.52% | 11 | 4,900 | 18,837 |
| 2017-09-18 | 3.87 | 3.94 | 3.94 | 3.85 | -1.01% | 10 | 1,300 | 5,061 |
| 2017-09-15 | 3.89 | 3.98 | 4 | 3.86 | -0.50% | 38 | 21,400 | 85,223 |
| 2017-09-14 | 3.82 | 4 | 4 | 3.74 | +3.36% | 52 | 48,400 | 187,470 |
| 2017-09-13 | 3.83 | 3.87 | 3.95 | 3.73 | +1.57% | 98 | 63,000 | 245,315 |
| 2017-09-12 | 3.64 | 3.81 | 3.87 | 3.64 | +4.96% | 97 | 45,700 | 171,142 |
| 2017-09-11 | 3.57 | 3.63 | 3.64 | 3.53 | +0.28% | 16 | 5,200 | 18,689 |
| 2017-09-08 | 3.6 | 3.62 | 3.64 | 3.52 | -1.09% | 27 | 13,200 | 47,088 |
| 2017-09-07 | 3.6 | 3.66 | 3.66 | 3.59 | 0.00% | 24 | 12,900 | 46,534 |
| 2017-09-06 | 3.6 | 3.66 | 3.68 | 3.6 | -0.81% | 6 | 700 | 2,555 |
| 2017-09-05 | 3.66 | 3.69 | 3.69 | 3.62 | +0.27% | 10 | 4,800 | 17,606 |
| 2017-09-04 | 3.6 | 3.68 | 3.7 | 3.6 | -0.81% | 32 | 4,700 | 17,161 |
| 2017-09-01 | 3.61 | 3.71 | 3.71 | 3.57 | +1.64% | 49 | 110,900 | 408,316 |
| 2017-08-31 | 3.57 | 3.65 | 3.99 | 3.52 | +3.11% | 248 | 221,500 | 833,073 |
| 2017-08-30 | 3.55 | 3.54 | 3.56 | 3.53 | +0.28% | 16 | 14,600 | 51,836 |
| 2017-08-29 | 3.55 | 3.53 | 3.57 | 3.53 | -1.12% | 27 | 25,900 | 91,657 |
| 2017-08-28 | 3.55 | 3.57 | 3.57 | 3.54 | +1.13% | 31 | 22,100 | 78,477 |
| 2017-08-25 | 3.55 | 3.53 | 3.63 | 3.51 | 0.00% | 70 | 29,100 | 103,190 |
| 2017-08-24 | 3.52 | 3.53 | 3.54 | 3.51 | -0.28% | 29 | 12,300 | 43,349 |
| 2017-08-23 | 3.53 | 3.54 | 3.54 | 3.52 | +0.57% | 7 | 4,200 | 14,826 |
| 2017-08-22 | 3.51 | 3.52 | 3.53 | 3.51 | -0.28% | 16 | 6,800 | 23,993 |
| 2017-08-21 | 3.53 | 3.53 | 3.54 | 3.5 | -0.28% | 14 | 37,600 | 131,751 |
| 2017-08-18 | 3.52 | 3.54 | 3.54 | 3.49 | 0.00% | 32 | 39,400 | 138,048 |
| 2017-08-17 | 3.56 | 3.54 | 3.56 | 3.53 | -0.84% | 27 | 9,800 | 34,677 |
| 2017-08-16 | 3.57 | 3.57 | 3.75 | 3.55 | +0.28% | 95 | 44,400 | 161,276 |
| 2017-08-15 | 3.55 | 3.56 | 3.56 | 3.55 | 0.00% | 4 | 1,200 | 4,268 |
| 2017-08-14 | 3.54 | 3.56 | 3.56 | 3.54 | +0.56% | 20 | 7,700 | 27,362 |
| 2017-08-11 | 3.56 | 3.54 | 3.56 | 3.51 | +0.57% | 16 | 5,500 | 19,389 |
| 2017-08-10 | 3.5 | 3.52 | 3.57 | 3.5 | +0.57% | 28 | 16,300 | 57,351 |
| 2017-08-09 | 3.55 | 3.5 | 3.55 | 3.49 | -0.85% | 35 | 6,900 | 24,293 |
| 2017-08-08 | 3.55 | 3.53 | 3.57 | 3.46 | -0.84% | 66 | 49,600 | 175,018 |
| 2017-08-07 | 3.56 | 3.56 | 3.67 | 3.53 | +0.56% | 140 | 56,700 | 202,024 |
| 2017-08-04 | 3.58 | 3.54 | 3.58 | 3.43 | -0.84% | 74 | 78,600 | 275,872 |
| 2017-08-03 | 3.6 | 3.57 | 3.6 | 3.57 | -0.28% | 23 | 43,300 | 155,617 |
| 2017-08-02 | 3.57 | 3.58 | 3.7 | 3.51 | 0.00% | 222 | 242,200 | 870,744 |
| 2017-08-01 | 3.59 | 3.58 | 3.59 | 3.55 | +0.28% | 24 | 14,100 | 50,386 |
| 2017-07-31 | 3.56 | 3.57 | 3.59 | 3.55 | -0.56% | 25 | 9,300 | 33,130 |
| 2017-07-28 | 3.55 | 3.59 | 3.6 | 3.55 | 0.00% | 23 | 14,300 | 50,822 |
| 2017-07-27 | 3.57 | 3.59 | 3.6 | 3.57 | +1.70% | 35 | 61,900 | 222,537 |
| 2017-07-26 | 3.56 | 3.53 | 3.58 | 3.51 | -1.12% | 48 | 30,800 | 108,917 |
| 2017-07-25 | 3.57 | 3.57 | 3.63 | 3.56 | 0.00% | 43 | 60,900 | 220,249 |
| 2017-07-24 | 3.57 | 3.57 | 3.57 | 3.53 | +0.56% | 42 | 24,000 | 85,034 |
| 2017-07-21 | 3.57 | 3.55 | 3.57 | 3.54 | -0.56% | 22 | 18,600 | 66,066 |
| 2017-07-20 | 3.58 | 3.57 | 3.58 | 3.53 | 0.00% | 13 | 1,700 | 6,066 |
| 2017-07-19 | 3.55 | 3.57 | 3.58 | 3.51 | +0.28% | 32 | 8,800 | 31,103 |
| 2017-07-18 | 3.59 | 3.56 | 3.6 | 3.54 | 0.00% | 29 | 14,400 | 51,364 |
| 2017-07-17 | 3.56 | 3.56 | 3.63 | 3.53 | -0.28% | 40 | 30,600 | 109,220 |
| 2017-07-14 | 3.72 | 3.57 | 3.74 | 3.53 | -4.80% | 123 | 181,700 | 655,126 |
| 2017-07-13 | 3.76 | 3.75 | 3.77 | 3.71 | -1.32% | 65 | 23,200 | 86,561 |
| 2017-07-12 | 3.92 | 3.8 | 3.98 | 3.75 | -6.40% | 202 | 119,400 | 453,949 |
| 2017-07-11 | 4.06 | 4.06 | 4.14 | 4.02 | +0.50% | 158 | 150,400 | 613,199 |
| 2017-07-10 | 3.95 | 4.04 | 4.11 | 3.95 | +0.75% | 142 | 121,200 | 487,601 |
| 2017-07-07 | 3.95 | 4.01 | 4.02 | 3.95 | +1.52% | 36 | 22,100 | 87,915 |
| 2017-07-06 | 3.98 | 3.95 | 4.01 | 3.9 | -0.25% | 51 | 46,000 | 183,251 |
| 2017-07-05 | 3.99 | 3.96 | 4.04 | 3.83 | -0.50% | 64 | 60,600 | 239,511 |
| 2017-07-04 | 4.07 | 3.98 | 4.18 | 3.81 | -1.97% | 137 | 139,600 | 553,092 |
| 2017-07-03 | 3.99 | 4.06 | 4.13 | 3.9 | +2.78% | 206 | 156,000 | 624,049 |
| 2017-06-30 | 3.87 | 3.95 | 4.12 | 3.86 | +2.07% | 241 | 151,900 | 603,170 |
| 2017-06-29 | 3.88 | 3.87 | 3.94 | 3.78 | -1.02% | 50 | 21,100 | 81,399 |
| 2017-06-28 | 3.95 | 3.91 | 3.95 | 3.84 | +1.30% | 81 | 51,900 | 201,227 |
| 2017-06-27 | 3.86 | 3.86 | 3.91 | 3.73 | +0.26% | 137 | 86,900 | 332,273 |
| 2017-06-26 | 3.79 | 3.85 | 3.9 | 3.76 | +2.67% | 55 | 26,100 | 99,404 |
| 2017-06-23 | 3.72 | 3.75 | 3.82 | 3.72 | +0.54% | 8 | 1,900 | 7,189 |
| 2017-06-22 | 3.78 | 3.73 | 3.84 | 3.72 | +1.36% | 42 | 20,200 | 76,218 |
| 2017-06-21 | 3.65 | 3.68 | 3.79 | 3.56 | -0.81% | 90 | 41,100 | 151,379 |
| 2017-06-20 | 3.68 | 3.71 | 3.94 | 3.67 | -0.54% | 108 | 92,300 | 351,174 |
| 2017-06-19 | 3.73 | 3.73 | 3.75 | 3.61 | +4.19% | 79 | 75,200 | 276,935 |
| 2017-06-16 | 3.5 | 3.58 | 3.75 | 3.5 | +2.29% | 59 | 16,500 | 60,217 |
| 2017-06-15 | 3.51 | 3.5 | 3.65 | 3.43 | -3.31% | 39 | 9,000 | 31,363 |
| 2017-06-14 | 3.63 | 3.62 | 3.68 | 3.6 | -3.21% | 32 | 15,400 | 55,602 |
| 2017-06-13 | 3.46 | 3.74 | 3.75 | 3.45 | +2.47% | 107 | 71,000 | 258,772 |
| 2017-06-09 | 3.37 | 3.65 | 3.65 | 3.37 | +7.35% | 72 | 39,700 | 140,889 |
| 2017-06-08 | 3.48 | 3.4 | 3.61 | 3.36 | -1.45% | 78 | 58,000 | 201,813 |
| 2017-06-07 | 3.48 | 3.45 | 3.54 | 3.45 | -0.86% | 31 | 40,900 | 141,553 |
| 2017-06-06 | 3.56 | 3.48 | 3.57 | 3.35 | -1.14% | 45 | 15,600 | 53,046 |
| 2017-06-05 | 3.51 | 3.52 | 3.58 | 3.23 | +0.57% | 73 | 29,800 | 103,767 |
| 2017-06-02 | 3.41 | 3.5 | 3.51 | 3.4 | 0.00% | 27 | 18,000 | 62,154 |
| 2017-06-01 | 3.65 | 3.5 | 3.65 | 3.45 | -3.58% | 103 | 70,100 | 246,211 |
| 2017-05-31 | 3.6 | 3.63 | 3.64 | 3.52 | +0.28% | 32 | 9,300 | 33,568 |
| 2017-05-30 | 3.64 | 3.62 | 3.64 | 3.58 | +0.84% | 29 | 8,200 | 29,539 |
| 2017-05-29 | 3.6 | 3.59 | 3.7 | 3.59 | +0.56% | 88 | 83,600 | 303,168 |
| 2017-05-26 | 3.6 | 3.57 | 3.65 | 3.5 | -0.83% | 117 | 25,900 | 93,480 |
| 2017-05-25 | 3.49 | 3.6 | 3.74 | 3.41 | +3.75% | 95 | 45,400 | 161,406 |
| 2017-05-24 | 3.45 | 3.47 | 3.49 | 3.4 | -0.57% | 36 | 13,500 | 46,178 |
| 2017-05-23 | 3.44 | 3.49 | 3.65 | 3.38 | -0.29% | 66 | 30,200 | 107,708 |
| 2017-05-22 | 3.35 | 3.5 | 3.5 | 3.35 | +0.29% | 39 | 17,400 | 60,165 |
| 2017-05-19 | 3.37 | 3.49 | 3.49 | 3.31 | +5.76% | 68 | 118,100 | 399,601 |
| 2017-05-18 | 3.47 | 3.3 | 3.55 | 3.3 | -5.71% | 86 | 139,500 | 472,573 |
| 2017-05-17 | 3.21 | 3.5 | 3.98 | 3.21 | +9.03% | 592 | 589,500 | 2,110,727 |
| 2017-05-16 | 3.29 | 3.21 | 3.29 | 3.2 | -2.13% | 32 | 18,800 | 60,358 |
| 2017-05-15 | 3.25 | 3.28 | 3.34 | 3.21 | +2.18% | 30 | 8,100 | 26,366 |
| 2017-05-12 | 3.26 | 3.21 | 3.29 | 3.21 | -2.13% | 48 | 24,500 | 78,915 |
| 2017-05-11 | 3.2 | 3.28 | 3.32 | 3.2 | 0.00% | 33 | 31,700 | 103,180 |
| 2017-05-10 | 3.18 | 3.28 | 3.4 | 3.12 | +3.47% | 145 | 295,900 | 957,253 |
| 2017-05-05 | 3.17 | 3.17 | 3.21 | 3.15 | -1.55% | 48 | 51,500 | 162,945 |
| 2017-05-04 | 3.22 | 3.22 | 3.22 | 3.17 | +0.63% | 61 | 37,400 | 119,250 |
| 2017-05-03 | 3.27 | 3.2 | 3.29 | 3.16 | -2.14% | 71 | 100,600 | 323,412 |
| 2017-05-02 | 3.26 | 3.27 | 3.27 | 3.22 | +0.62% | 102 | 34,600 | 111,825 |
| 2017-04-28 | 3.25 | 3.25 | 3.28 | 3.2 | -0.91% | 20 | 11,800 | 38,082 |
| 2017-04-27 | 3.26 | 3.28 | 3.28 | 3.24 | +0.31% | 8 | 10,800 | 35,417 |
| 2017-04-26 | 3.27 | 3.27 | 3.28 | 3.27 | +0.31% | 9 | 2,600 | 8,506 |
| 2017-04-25 | 3.28 | 3.26 | 3.28 | 3.2 | -0.91% | 26 | 31,800 | 102,134 |
| 2017-04-24 | 3.3 | 3.29 | 3.3 | 3.24 | +0.61% | 18 | 63,500 | 208,827 |
| 2017-04-21 | 3.3 | 3.27 | 3.3 | 3.23 | -0.91% | 10 | 2,800 | 9,092 |
| 2017-04-20 | 3.3 | 3.3 | 3.32 | 3.19 | +0.30% | 35 | 23,800 | 76,639 |
| 2017-04-19 | 3.33 | 3.29 | 3.33 | 3.26 | -0.30% | 11 | 2,400 | 7,877 |
| 2017-04-18 | 3.3 | 3.3 | 3.32 | 3.22 | +0.30% | 31 | 87,100 | 284,705 |
| 2017-04-17 | 3.28 | 3.29 | 3.29 | 3.24 | +0.61% | 13 | 5,000 | 16,313 |
| 2017-04-14 | 3.43 | 3.27 | 3.43 | 3.22 | 0.00% | 16 | 4,300 | 13,982 |
| 2017-04-13 | 3.28 | 3.27 | 3.28 | 3.21 | +0.62% | 19 | 25,700 | 82,879 |
| 2017-04-12 | 3.25 | 3.25 | 3.27 | 3.21 | 0.00% | 40 | 31,400 | 101,458 |
| 2017-04-11 | 3.28 | 3.25 | 3.29 | 3.22 | -0.61% | 53 | 68,700 | 222,969 |
| 2017-04-10 | 3.34 | 3.27 | 3.34 | 3.25 | -1.51% | 79 | 91,400 | 298,107 |
| 2017-04-07 | 3.4 | 3.32 | 3.4 | 3.32 | -2.92% | 39 | 16,000 | 53,609 |
| 2017-04-06 | 3.38 | 3.42 | 3.42 | 3.38 | +1.48% | 9 | 1,300 | 4,428 |
| 2017-04-05 | 3.39 | 3.37 | 3.4 | 3.36 | 0.00% | 8 | 1,000 | 3,371 |
| 2017-04-04 | 3.38 | 3.37 | 3.4 | 3.37 | 0.00% | 18 | 10,000 | 33,801 |
| 2017-04-03 | 3.38 | 3.37 | 3.42 | 3.37 | 0.00% | 19 | 2,600 | 8,835 |
| 2017-03-31 | 3.38 | 3.37 | 3.38 | 3.31 | -0.88% | 30 | 10,500 | 35,071 |
| 2017-03-30 | 3.38 | 3.4 | 3.48 | 3.34 | +0.59% | 78 | 43,400 | 147,768 |
| 2017-03-29 | 3.34 | 3.38 | 3.38 | 3.32 | +0.90% | 20 | 8,700 | 29,030 |
| 2017-03-28 | 3.5 | 3.35 | 3.5 | 3.3 | -4.29% | 120 | 103,000 | 346,479 |
| 2017-03-27 | 3.56 | 3.5 | 3.58 | 3.5 | -1.41% | 45 | 12,600 | 44,474 |
| 2017-03-24 | 3.56 | 3.55 | 3.78 | 3.45 | -1.11% | 323 | 197,400 | 716,783 |
| 2017-03-23 | 3.55 | 3.59 | 3.59 | 3.55 | +0.28% | 8 | 2,000 | 7,124 |
| 2017-03-22 | 3.56 | 3.58 | 3.6 | 3.53 | +0.28% | 35 | 23,200 | 82,707 |
| 2017-03-21 | 3.45 | 3.57 | 3.65 | 3.45 | +3.48% | 103 | 84,600 | 300,559 |
| 2017-03-20 | 3.4 | 3.45 | 3.5 | 3.4 | +1.17% | 39 | 41,900 | 145,282 |
| 2017-03-17 | 3.39 | 3.41 | 3.45 | 3.33 | 0.00% | 41 | 32,000 | 109,184 |
| 2017-03-16 | 3.53 | 3.41 | 3.53 | 3.37 | -3.13% | 63 | 45,300 | 154,904 |
| 2017-03-15 | 3.5 | 3.52 | 3.52 | 3.5 | +0.28% | 13 | 10,900 | 38,279 |
| 2017-03-14 | 3.5 | 3.51 | 3.52 | 3.43 | +0.29% | 25 | 12,500 | 43,408 |
| 2017-03-13 | 3.44 | 3.5 | 3.5 | 3.37 | +1.74% | 30 | 15,500 | 53,078 |
| 2017-03-10 | 3.33 | 3.44 | 3.6 | 3.21 | +4.24% | 131 | 84,000 | 284,037 |
| 2017-03-09 | 3.42 | 3.3 | 3.47 | 3.3 | -3.79% | 60 | 68,700 | 231,586 |
| 2017-03-07 | 3.58 | 3.43 | 3.68 | 3.33 | -3.11% | 245 | 523,500 | 1,786,531 |
| 2017-03-06 | 3.29 | 3.54 | 3.92 | 3.29 | +7.27% | 1375 | 1,415,100 | 5,143,582 |
| 2017-03-03 | 3.29 | 3.3 | 3.32 | 3.26 | 0.00% | 20 | 28,000 | 91,918 |
| 2017-03-02 | 3.31 | 3.3 | 3.32 | 3.28 | 0.00% | 16 | 6,800 | 22,515 |
| 2017-03-01 | 3.21 | 3.3 | 3.3 | 3.17 | +3.12% | 86 | 81,900 | 265,679 |
| 2017-02-28 | 3.27 | 3.2 | 3.28 | 3.03 | -2.74% | 260 | 279,500 | 893,142 |
| 2017-02-27 | 3.3 | 3.29 | 3.31 | 3.26 | -0.60% | 48 | 37,800 | 124,305 |
| 2017-02-24 | 3.31 | 3.31 | 3.31 | 3.28 | +0.61% | 10 | 5,200 | 17,103 |
| 2017-02-22 | 3.28 | 3.29 | 3.35 | 3.27 | -0.30% | 97 | 126,100 | 417,370 |
| 2017-02-21 | 3.31 | 3.3 | 3.31 | 3.26 | -0.30% | 44 | 24,800 | 81,449 |
| 2017-02-20 | 3.29 | 3.31 | 3.31 | 3.27 | +0.61% | 41 | 82,500 | 271,702 |
| 2017-02-17 | 3.31 | 3.29 | 3.34 | 3.25 | -1.20% | 87 | 95,600 | 312,664 |
| 2017-02-16 | 3.34 | 3.33 | 3.36 | 3.25 | -0.30% | 111 | 173,800 | 576,658 |
| 2017-02-15 | 3.34 | 3.34 | 3.38 | 3.3 | +0.30% | 79 | 180,400 | 601,377 |
| 2017-02-14 | 3.34 | 3.33 | 3.4 | 3.32 | 0.00% | 86 | 152,500 | 510,072 |
| 2017-02-13 | 3.36 | 3.33 | 3.37 | 3.31 | 0.00% | 120 | 96,800 | 322,570 |
| 2017-02-10 | 3.29 | 3.33 | 3.39 | 3.28 | +0.60% | 142 | 155,100 | 516,484 |
| 2017-02-09 | 3.33 | 3.31 | 3.34 | 3.27 | -0.90% | 182 | 165,600 | 544,307 |
| 2017-02-08 | 3.36 | 3.34 | 3.38 | 3.3 | -1.18% | 145 | 247,500 | 822,662 |
| 2017-02-07 | 3.39 | 3.38 | 3.4 | 3.36 | -0.59% | 96 | 151,800 | 512,539 |
| 2017-02-06 | 3.4 | 3.4 | 3.4 | 3.37 | 0.00% | 78 | 161,800 | 547,263 |
| 2017-02-03 | 3.38 | 3.4 | 3.41 | 3.35 | +0.29% | 212 | 540,800 | 1,830,823 |
| 2017-02-02 | 3.46 | 3.39 | 3.47 | 3.36 | -2.31% | 244 | 303,100 | 1,032,790 |
| 2017-02-01 | 3.54 | 3.47 | 3.57 | 3.43 | -2.80% | 704 | 1,110,100 | 3,852,225 |
| 2017-01-31 | 3.57 | 3.57 | 3.78 | 3.52 | 0.00% | 996 | 1,153,400 | 4,137,750 |
| 2017-01-30 | 3.64 | 3.57 | 3.95 | 3.46 | 0.00% | 1571 | 2,232,600 | 8,085,584 |
| 2017-01-27 | 3.38 | 3.57 | 4.75 | 3.37 | +5.00% | 6686 | 8,358,200 | 33,676,804 |
| 2017-01-26 | 3.29 | 3.4 | 3.47 | 3.28 | +3.03% | 104 | 129,500 | 434,835 |
| 2017-01-25 | 3.3 | 3.3 | 3.3 | 3.28 | 0.00% | 33 | 43,700 | 143,713 |
| 2017-01-24 | 3.28 | 3.3 | 3.3 | 3.27 | +0.30% | 21 | 46,100 | 150,862 |
| 2017-01-23 | 3.28 | 3.29 | 3.3 | 3.27 | +0.61% | 26 | 27,000 | 88,486 |
| 2017-01-20 | 3.29 | 3.27 | 3.34 | 3.27 | -0.30% | 162 | 270,400 | 895,401 |
| 2017-01-19 | 3.28 | 3.28 | 3.29 | 3.26 | +0.31% | 32 | 43,500 | 142,291 |
| 2017-01-18 | 3.3 | 3.27 | 3.32 | 3.27 | -0.30% | 60 | 126,100 | 414,068 |
| 2017-01-17 | 3.26 | 3.28 | 3.34 | 3.25 | +0.92% | 217 | 375,900 | 1,241,684 |
| 2017-01-16 | 3.25 | 3.25 | 3.26 | 3.25 | -0.31% | 12 | 5,000 | 16,268 |
| 2017-01-13 | 3.26 | 3.26 | 3.26 | 3.25 | 0.00% | 23 | 33,900 | 110,238 |
| 2017-01-12 | 3.25 | 3.26 | 3.26 | 3.25 | 0.00% | 25 | 53,800 | 175,273 |
| 2017-01-11 | 3.26 | 3.26 | 3.26 | 3.25 | 0.00% | 30 | 136,800 | 445,628 |
| 2017-01-10 | 3.27 | 3.26 | 3.28 | 3.25 | 0.00% | 105 | 224,800 | 734,345 |
| 2017-01-09 | 3.25 | 3.26 | 3.29 | 3.24 | 0.00% | 70 | 78,800 | 256,962 |
| 2017-01-06 | 3.26 | 3.26 | 3.26 | 3.26 | 0.00% | 1 | 500 | 1,630 |
| 2017-01-05 | 3.25 | 3.26 | 3.26 | 3.24 | 0.00% | 30 | 65,000 | 210,709 |
| 2017-01-04 | 3.25 | 3.26 | 3.26 | 3.24 | 0.00% | 26 | 58,200 | 189,142 |
| 2017-01-03 | 3.26 | 3.26 | 3.26 | 3.23 | 0.00% | 18 | 6,200 | 20,167 |