Иркутскэнерго
IRGZ
0 ₽ 0%История котировок IRGZ
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2015-12-30 | 8.26 | 8.34 | 8.34 | 8.09 | +1.58% | 93 | 174,700 | 1,446,409 |
| 2015-12-29 | 8.01 | 8.21 | 8.31 | 8 | +1.99% | 168 | 207,100 | 1,695,129 |
| 2015-12-28 | 8.13 | 8.05 | 8.13 | 7.82 | -1.59% | 172 | 289,600 | 2,316,778 |
| 2015-12-25 | 8.17 | 8.18 | 8.21 | 8.04 | +0.12% | 110 | 270,000 | 2,187,910 |
| 2015-12-24 | 8.05 | 8.17 | 8.18 | 8.03 | +0.86% | 78 | 227,000 | 1,843,410 |
| 2015-12-23 | 8.01 | 8.1 | 8.1 | 7.96 | +0.12% | 85 | 149,900 | 1,205,274 |
| 2015-12-22 | 7.93 | 8.09 | 8.13 | 7.9 | +1.25% | 129 | 71,400 | 573,105 |
| 2015-12-21 | 7.96 | 7.99 | 8.02 | 7.86 | 0.00% | 61 | 48,300 | 384,681 |
| 2015-12-18 | 8.1 | 7.99 | 8.1 | 7.99 | -1.60% | 118 | 488,400 | 3,916,974 |
| 2015-12-17 | 8.08 | 8.12 | 8.17 | 8.02 | -0.49% | 95 | 237,700 | 1,923,782 |
| 2015-12-16 | 8.28 | 8.16 | 8.3 | 8.08 | -1.21% | 100 | 204,200 | 1,668,497 |
| 2015-12-15 | 8.03 | 8.26 | 8.28 | 7.95 | +2.99% | 151 | 644,100 | 5,224,184 |
| 2015-12-14 | 7.89 | 8.02 | 8.02 | 7.81 | +0.38% | 149 | 130,400 | 1,033,693 |
| 2015-12-11 | 7.97 | 7.99 | 8.02 | 7.85 | -0.50% | 67 | 25,800 | 204,477 |
| 2015-12-10 | 7.96 | 8.03 | 8.08 | 7.88 | +0.63% | 51 | 125,400 | 1,003,213 |
| 2015-12-09 | 7.94 | 7.98 | 8.08 | 7.82 | +0.63% | 121 | 61,500 | 487,300 |
| 2015-12-08 | 8.16 | 7.93 | 8.19 | 7.81 | -3.06% | 307 | 432,700 | 3,444,863 |
| 2015-12-07 | 8.3 | 8.18 | 8.3 | 8.13 | -1.56% | 123 | 154,900 | 1,268,591 |
| 2015-12-04 | 8.38 | 8.31 | 8.56 | 8.27 | -1.42% | 161 | 249,700 | 2,081,943 |
| 2015-12-03 | 8.35 | 8.43 | 8.48 | 8.29 | +0.36% | 108 | 125,300 | 1,051,701 |
| 2015-12-02 | 8.26 | 8.4 | 8.43 | 8.21 | +0.84% | 54 | 62,100 | 518,465 |
| 2015-12-01 | 8.32 | 8.33 | 8.4 | 8.22 | -0.95% | 88 | 56,300 | 467,080 |
| 2015-11-30 | 8.42 | 8.41 | 8.52 | 8.11 | -0.71% | 316 | 642,000 | 5,313,858 |
| 2015-11-27 | 8.63 | 8.47 | 8.74 | 8.39 | -1.51% | 136 | 196,000 | 1,669,048 |
| 2015-11-26 | 8.78 | 8.6 | 8.8 | 8.52 | -0.81% | 95 | 120,200 | 1,037,402 |
| 2015-11-25 | 8.71 | 8.67 | 8.8 | 8.67 | -0.12% | 77 | 143,700 | 1,250,464 |
| 2015-11-24 | 8.66 | 8.68 | 8.75 | 8.6 | -0.80% | 125 | 278,800 | 2,427,876 |
| 2015-11-23 | 8.65 | 8.75 | 8.8 | 8.56 | 0.00% | 161 | 257,400 | 2,229,631 |
| 2015-11-20 | 8.69 | 8.75 | 8.8 | 8.6 | +0.46% | 110 | 328,200 | 2,867,738 |
| 2015-11-19 | 8.65 | 8.71 | 8.98 | 8.65 | -1.02% | 323 | 3,209,500 | 28,425,197 |
| 2015-11-18 | 8.62 | 8.8 | 8.8 | 8.47 | +2.33% | 180 | 246,900 | 2,143,348 |
| 2015-11-17 | 8.37 | 8.6 | 8.63 | 8.33 | +1.90% | 228 | 238,700 | 2,021,511 |
| 2015-11-16 | 8.4 | 8.44 | 8.45 | 8.3 | +0.48% | 154 | 197,700 | 1,654,349 |
| 2015-11-13 | 8.37 | 8.4 | 8.49 | 8.3 | -0.59% | 176 | 121,200 | 1,015,575 |
| 2015-11-12 | 8.3 | 8.45 | 8.6 | 8.3 | +0.24% | 176 | 97,700 | 822,244 |
| 2015-11-11 | 8.34 | 8.43 | 8.45 | 8.27 | +1.57% | 129 | 160,200 | 1,342,318 |
| 2015-11-10 | 8.28 | 8.3 | 8.41 | 8.25 | 0.00% | 111 | 205,500 | 1,705,246 |
| 2015-11-09 | 8.58 | 8.3 | 8.58 | 8.27 | -4.05% | 264 | 528,000 | 4,420,098 |
| 2015-11-06 | 8.57 | 8.65 | 8.75 | 8.4 | 0.00% | 275 | 390,600 | 3,334,825 |
| 2015-11-05 | 8.72 | 8.65 | 8.85 | 8.59 | -1.37% | 275 | 620,200 | 5,443,886 |
| 2015-11-03 | 8.52 | 8.77 | 8.92 | 8.5 | +2.21% | 395 | 501,600 | 4,363,809 |
| 2015-11-02 | 8.47 | 8.58 | 8.65 | 8.31 | +1.30% | 268 | 437,200 | 3,691,624 |
| 2015-10-30 | 8.2 | 8.47 | 8.7 | 8.06 | +3.29% | 408 | 1,098,600 | 9,281,775 |
| 2015-10-29 | 8.09 | 8.2 | 8.3 | 7.85 | +0.61% | 307 | 237,100 | 1,925,786 |
| 2015-10-28 | 8.24 | 8.15 | 8.47 | 8.07 | -0.61% | 398 | 380,700 | 3,113,472 |
| 2015-10-27 | 7.83 | 8.2 | 8.45 | 7.64 | +4.59% | 922 | 1,842,900 | 15,076,493 |
| 2015-10-26 | 8.29 | 7.84 | 8.3 | 7.73 | -4.74% | 618 | 968,500 | 7,743,661 |
| 2015-10-23 | 8.75 | 8.23 | 8.96 | 8.12 | -5.94% | 1186 | 1,654,900 | 13,770,700 |
| 2015-10-22 | 7.38 | 8.75 | 9.3 | 7.35 | +19.54% | 4012 | 8,455,900 | 72,880,005 |
| 2015-10-21 | 7.24 | 7.32 | 7.36 | 7.24 | +0.27% | 144 | 173,400 | 1,262,737 |
| 2015-10-20 | 7.39 | 7.3 | 7.45 | 7.25 | -1.48% | 143 | 148,900 | 1,092,725 |
| 2015-10-19 | 7.33 | 7.41 | 7.6 | 7.26 | -0.27% | 164 | 248,700 | 1,859,258 |
| 2015-10-16 | 7.39 | 7.43 | 7.44 | 7.26 | +1.23% | 91 | 46,500 | 342,519 |
| 2015-10-15 | 7.3 | 7.34 | 7.48 | 7.26 | +0.55% | 161 | 265,900 | 1,966,176 |
| 2015-10-14 | 7.17 | 7.3 | 7.35 | 7.16 | +1.53% | 125 | 201,700 | 1,469,017 |
| 2015-10-13 | 7.24 | 7.19 | 7.34 | 7.01 | -0.55% | 106 | 124,600 | 888,949 |
| 2015-10-12 | 7.35 | 7.23 | 7.35 | 7.18 | -1.50% | 87 | 124,200 | 899,382 |
| 2015-10-09 | 7.21 | 7.34 | 7.35 | 7.17 | +1.80% | 152 | 285,200 | 2,076,964 |
| 2015-10-08 | 7.1 | 7.21 | 7.22 | 7.08 | +0.98% | 69 | 43,000 | 309,049 |
| 2015-10-07 | 7.18 | 7.14 | 7.19 | 7.01 | -0.70% | 102 | 100,500 | 714,380 |
| 2015-10-06 | 7.11 | 7.19 | 7.19 | 7.1 | +0.42% | 53 | 36,900 | 263,132 |
| 2015-10-05 | 7.03 | 7.16 | 7.16 | 7 | +2.43% | 120 | 179,000 | 1,267,269 |
| 2015-10-02 | 7.11 | 6.99 | 7.11 | 6.97 | -1.13% | 53 | 105,600 | 739,476 |
| 2015-10-01 | 7.08 | 7.07 | 7.08 | 7.01 | -0.14% | 102 | 87,900 | 619,055 |
| 2015-09-30 | 7.1 | 7.08 | 7.1 | 7.01 | 0.00% | 66 | 54,600 | 384,277 |
| 2015-09-29 | 6.98 | 7.08 | 7.08 | 6.97 | +0.43% | 125 | 219,800 | 1,541,650 |
| 2015-09-28 | 7.25 | 7.05 | 7.27 | 7 | -2.62% | 118 | 109,300 | 773,495 |
| 2015-09-25 | 7.2 | 7.24 | 7.28 | 7.11 | -0.28% | 134 | 250,300 | 1,800,885 |
| 2015-09-24 | 7.2 | 7.26 | 7.28 | 7.15 | -0.41% | 82 | 95,600 | 687,866 |
| 2015-09-23 | 7.24 | 7.29 | 7.3 | 7.13 | -0.27% | 145 | 273,600 | 1,979,082 |
| 2015-09-22 | 7.41 | 7.31 | 7.48 | 7.23 | -1.22% | 137 | 140,000 | 1,023,743 |
| 2015-09-21 | 7.45 | 7.4 | 7.46 | 7.3 | +0.14% | 71 | 135,900 | 1,002,737 |
| 2015-09-18 | 7.39 | 7.39 | 7.48 | 7.31 | +0.54% | 99 | 342,300 | 2,526,006 |
| 2015-09-17 | 7.49 | 7.35 | 7.5 | 7.3 | -1.34% | 107 | 402,700 | 2,948,683 |
| 2015-09-16 | 7.51 | 7.45 | 7.55 | 7.15 | -0.40% | 239 | 441,700 | 3,241,581 |
| 2015-09-15 | 7.58 | 7.48 | 7.6 | 7.4 | -2.35% | 149 | 303,000 | 2,271,988 |
| 2015-09-14 | 7.35 | 7.66 | 7.69 | 7.26 | +4.08% | 352 | 607,300 | 4,579,754 |
| 2015-09-11 | 7.33 | 7.36 | 7.37 | 7.22 | -0.14% | 81 | 100,900 | 736,251 |
| 2015-09-10 | 7.44 | 7.37 | 7.44 | 7.19 | -0.41% | 187 | 154,000 | 1,129,522 |
| 2015-09-09 | 7.32 | 7.4 | 7.45 | 7.17 | +1.79% | 210 | 342,400 | 2,520,120 |
| 2015-09-08 | 7.08 | 7.27 | 7.4 | 7.03 | +3.12% | 410 | 579,600 | 4,194,351 |
| 2015-09-07 | 7.01 | 7.05 | 7.07 | 6.95 | -0.14% | 89 | 91,400 | 642,086 |
| 2015-09-04 | 7.07 | 7.06 | 7.07 | 6.97 | -0.14% | 111 | 132,700 | 930,505 |
| 2015-09-03 | 7.01 | 7.07 | 7.11 | 7 | +1.14% | 131 | 436,300 | 3,072,774 |
| 2015-09-02 | 7.04 | 6.99 | 7.06 | 6.95 | -0.57% | 59 | 60,900 | 427,802 |
| 2015-09-01 | 7.01 | 7.03 | 7.06 | 6.91 | +0.29% | 98 | 175,600 | 1,232,254 |
| 2015-08-31 | 7.02 | 7.01 | 7.05 | 6.96 | -0.14% | 98 | 190,400 | 1,331,955 |
| 2015-08-28 | 7.06 | 7.02 | 7.08 | 6.95 | -0.43% | 169 | 294,500 | 2,060,972 |
| 2015-08-27 | 6.86 | 7.05 | 7.05 | 6.86 | +1.44% | 165 | 261,200 | 1,812,634 |
| 2015-08-26 | 6.98 | 6.95 | 6.98 | 6.75 | +0.58% | 131 | 127,500 | 874,431 |
| 2015-08-25 | 6.75 | 6.91 | 6.95 | 6.75 | +1.47% | 174 | 221,000 | 1,517,618 |
| 2015-08-24 | 7 | 6.81 | 7.01 | 6.76 | -5.15% | 352 | 849,300 | 5,876,184 |
| 2015-08-21 | 7.11 | 7.18 | 7.19 | 7.08 | +0.14% | 92 | 182,000 | 1,294,870 |
| 2015-08-20 | 7.19 | 7.17 | 7.26 | 7.07 | -0.28% | 155 | 185,200 | 1,329,524 |
| 2015-08-19 | 7.38 | 7.19 | 7.45 | 7.09 | -3.49% | 277 | 643,400 | 4,696,587 |
| 2015-08-18 | 7.46 | 7.45 | 7.5 | 7.3 | -1.06% | 273 | 386,500 | 2,850,804 |
| 2015-08-17 | 7.34 | 7.53 | 7.55 | 7.33 | +3.29% | 351 | 563,400 | 4,205,148 |
| 2015-08-14 | 6.96 | 7.29 | 7.33 | 6.94 | +4.29% | 428 | 962,600 | 6,938,500 |
| 2015-08-13 | 6.86 | 6.99 | 7.04 | 6.86 | +1.60% | 383 | 677,100 | 4,716,740 |
| 2015-08-12 | 6.6 | 6.88 | 6.93 | 6.58 | +3.77% | 378 | 762,500 | 5,141,528 |
| 2015-08-11 | 6.62 | 6.63 | 6.64 | 6.59 | +0.45% | 145 | 143,600 | 950,750 |
| 2015-08-10 | 6.63 | 6.6 | 6.63 | 6.6 | -0.15% | 158 | 355,500 | 2,348,374 |
| 2015-08-07 | 6.58 | 6.61 | 6.63 | 6.58 | 0.00% | 153 | 430,200 | 2,840,340 |
| 2015-08-06 | 6.65 | 6.61 | 6.65 | 6.57 | -0.60% | 186 | 319,000 | 2,103,385 |
| 2015-08-05 | 6.65 | 6.65 | 6.66 | 6.59 | +0.15% | 137 | 318,400 | 2,108,383 |
| 2015-08-04 | 6.61 | 6.64 | 6.65 | 6.56 | +0.45% | 173 | 303,000 | 2,009,589 |
| 2015-08-03 | 6.66 | 6.61 | 6.68 | 6.57 | -0.60% | 193 | 401,900 | 2,654,267 |
| 2015-07-31 | 6.65 | 6.65 | 6.67 | 6.59 | -0.15% | 147 | 299,300 | 1,989,465 |
| 2015-07-30 | 6.63 | 6.66 | 6.69 | 6.62 | +0.15% | 157 | 264,200 | 1,759,081 |
| 2015-07-29 | 6.64 | 6.65 | 6.68 | 6.6 | +0.15% | 165 | 632,400 | 4,202,028 |
| 2015-07-28 | 6.6 | 6.64 | 6.66 | 6.55 | 0.00% | 135 | 475,400 | 3,148,322 |
| 2015-07-27 | 6.65 | 6.64 | 6.67 | 6.56 | -0.30% | 197 | 330,100 | 2,181,431 |
| 2015-07-24 | 6.65 | 6.66 | 6.71 | 6.6 | -0.30% | 190 | 589,700 | 3,911,599 |
| 2015-07-23 | 6.73 | 6.68 | 6.75 | 6.61 | -0.74% | 285 | 498,200 | 3,315,969 |
| 2015-07-22 | 6.9 | 6.73 | 6.9 | 6.68 | -2.18% | 346 | 658,400 | 4,434,482 |
| 2015-07-21 | 6.95 | 6.88 | 7 | 6.85 | -0.72% | 216 | 392,000 | 2,699,856 |
| 2015-07-20 | 7.01 | 6.93 | 7.04 | 6.9 | -1.00% | 258 | 601,000 | 4,193,777 |
| 2015-07-17 | 7.15 | 7 | 7.19 | 7 | -2.10% | 453 | 1,189,800 | 8,369,435 |
| 2015-07-16 | 7.15 | 7.15 | 7.22 | 7.14 | 0.00% | 70 | 109,200 | 784,438 |
| 2015-07-15 | 7.13 | 7.15 | 7.2 | 7.13 | +0.14% | 58 | 215,100 | 1,544,876 |
| 2015-07-14 | 7.18 | 7.14 | 7.2 | 7.11 | -0.28% | 162 | 567,500 | 4,071,436 |
| 2015-07-13 | 7.2 | 7.16 | 7.2 | 7.05 | +0.14% | 131 | 144,800 | 1,027,962 |
| 2015-07-10 | 7.24 | 7.15 | 7.24 | 7.12 | -0.42% | 69 | 44,100 | 316,106 |
| 2015-07-09 | 7.06 | 7.18 | 7.25 | 7.06 | +1.27% | 96 | 106,700 | 767,992 |
| 2015-07-08 | 7.24 | 7.09 | 7.24 | 6.93 | -2.07% | 255 | 295,900 | 2,076,500 |
| 2015-07-07 | 7.25 | 7.24 | 7.29 | 7.15 | -0.41% | 133 | 135,500 | 976,812 |
| 2015-07-06 | 7.23 | 7.27 | 7.3 | 7.16 | -0.14% | 67 | 94,700 | 687,510 |
| 2015-07-03 | 7.31 | 7.28 | 7.35 | 7.2 | +0.14% | 92 | 56,200 | 407,956 |
| 2015-07-02 | 7.39 | 7.27 | 7.39 | 7.24 | -0.68% | 70 | 44,000 | 320,670 |
| 2015-07-01 | 7.15 | 7.32 | 7.41 | 7.08 | +2.66% | 217 | 336,400 | 2,459,571 |
| 2015-06-30 | 7.14 | 7.13 | 7.15 | 7.02 | +0.71% | 99 | 467,200 | 3,335,424 |
| 2015-06-29 | 7.03 | 7.08 | 7.2 | 6.93 | +0.28% | 195 | 418,100 | 2,968,524 |
| 2015-06-26 | 7.11 | 7.06 | 7.11 | 7.01 | -1.26% | 253 | 328,500 | 2,315,423 |
| 2015-06-25 | 7.2 | 7.15 | 7.27 | 7.1 | -0.69% | 167 | 186,700 | 1,338,451 |
| 2015-06-24 | 7.29 | 7.2 | 7.3 | 7.2 | -1.37% | 113 | 155,100 | 1,122,935 |
| 2015-06-23 | 7.29 | 7.3 | 7.37 | 7.24 | +0.55% | 114 | 374,600 | 2,740,939 |
| 2015-06-22 | 7.31 | 7.26 | 7.34 | 7.23 | +0.14% | 250 | 380,000 | 2,765,494 |
| 2015-06-19 | 7.3 | 7.25 | 7.34 | 7.2 | -0.41% | 273 | 419,700 | 3,047,332 |
| 2015-06-18 | 7.34 | 7.28 | 7.35 | 7.2 | +0.14% | 178 | 197,200 | 1,429,460 |
| 2015-06-17 | 7.32 | 7.27 | 7.39 | 7.21 | -0.41% | 206 | 150,700 | 1,101,324 |
| 2015-06-16 | 7.43 | 7.3 | 7.43 | 7.18 | -0.82% | 272 | 328,200 | 2,387,206 |
| 2015-06-15 | 7.35 | 7.36 | 7.41 | 7.2 | -0.27% | 228 | 630,600 | 4,621,597 |
| 2015-06-11 | 7.54 | 7.38 | 7.54 | 7.03 | -1.34% | 634 | 1,252,000 | 9,074,841 |
| 2015-06-10 | 7.59 | 7.48 | 7.61 | 7.45 | -6.50% | 675 | 1,605,100 | 12,105,043 |
| 2015-06-09 | 8.1 | 8 | 8.1 | 7.9 | -1.11% | 523 | 1,652,500 | 13,200,411 |
| 2015-06-08 | 7.98 | 8.09 | 8.14 | 7.93 | +1.38% | 349 | 844,300 | 6,813,538 |
| 2015-06-05 | 7.96 | 7.98 | 8.01 | 7.87 | +0.38% | 331 | 645,800 | 5,118,023 |
| 2015-06-04 | 8.02 | 7.95 | 8.03 | 7.88 | -0.62% | 180 | 190,100 | 1,506,106 |
| 2015-06-03 | 8.1 | 8 | 8.14 | 7.86 | -1.36% | 360 | 589,600 | 4,693,682 |
| 2015-06-02 | 7.91 | 8.11 | 8.13 | 7.7 | +1.76% | 995 | 1,608,300 | 12,695,001 |
| 2015-06-01 | 9.2 | 7.97 | 9.35 | 7.68 | -17.32% | 3842 | 7,235,100 | 60,311,492 |
| 2015-05-29 | 9.33 | 9.64 | 9.76 | 9.33 | -0.41% | 771 | 1,074,100 | 10,381,502 |
| 2015-05-28 | 9.65 | 9.68 | 9.8 | 9.54 | +0.83% | 660 | 2,479,500 | 23,973,059 |
| 2015-05-27 | 9.75 | 9.6 | 9.77 | 9.5 | -0.72% | 796 | 1,526,600 | 14,714,526 |
| 2015-05-26 | 9.98 | 9.67 | 10.08 | 9.57 | -2.81% | 527 | 1,048,900 | 10,258,468 |
| 2015-05-25 | 9.77 | 9.95 | 10 | 9.7 | +1.84% | 301 | 821,000 | 8,126,107 |
| 2015-05-22 | 9.74 | 9.77 | 9.77 | 9.6 | +0.62% | 252 | 467,100 | 4,532,670 |
| 2015-05-21 | 9.7 | 9.71 | 9.8 | 9.52 | +0.52% | 383 | 514,200 | 4,984,174 |
| 2015-05-20 | 9.7 | 9.66 | 9.79 | 9.48 | +0.63% | 376 | 596,800 | 5,727,716 |
| 2015-05-19 | 9.79 | 9.6 | 9.82 | 9.6 | -1.94% | 215 | 269,200 | 2,606,389 |
| 2015-05-18 | 9.29 | 9.79 | 9.84 | 9.29 | +2.51% | 371 | 563,700 | 5,447,203 |
| 2015-05-15 | 9.49 | 9.55 | 9.62 | 9.21 | +1.27% | 345 | 723,600 | 6,828,132 |
| 2015-05-14 | 9.61 | 9.43 | 9.67 | 9.35 | -2.28% | 424 | 638,600 | 6,054,897 |
| 2015-05-13 | 9.54 | 9.65 | 9.75 | 9.54 | +0.21% | 288 | 379,700 | 3,662,835 |
| 2015-05-12 | 9.75 | 9.63 | 9.82 | 9.51 | -1.23% | 392 | 755,900 | 7,354,092 |
| 2015-05-08 | 9.61 | 9.75 | 9.8 | 9.55 | +0.31% | 366 | 541,500 | 5,247,114 |
| 2015-05-07 | 9.47 | 9.72 | 10.47 | 9.47 | +2.64% | 1275 | 2,707,900 | 26,461,564 |
| 2015-05-06 | 9.33 | 9.47 | 9.48 | 9.23 | +2.05% | 420 | 747,900 | 7,026,551 |
| 2015-05-05 | 9.59 | 9.28 | 9.59 | 9.07 | +2.32% | 457 | 1,273,400 | 11,773,824 |
| 2015-04-30 | 8.93 | 9.07 | 9.7 | 8.91 | +2.14% | 1739 | 4,706,300 | 43,389,599 |
| 2015-04-29 | 9.57 | 8.88 | 9.59 | 8.8 | -6.62% | 1293 | 2,543,500 | 23,170,059 |
| 2015-04-28 | 10.52 | 9.51 | 11.2 | 9.32 | -1.14% | 3328 | 7,803,400 | 79,266,510 |
| 2015-04-27 | 6.94 | 9.62 | 9.62 | 6.9 | +39.62% | 1791 | 11,152,000 | 103,103,603 |
| 2015-04-24 | 6.74 | 6.89 | 6.98 | 6.74 | +0.73% | 42 | 120,700 | 831,368 |
| 2015-04-23 | 6.9 | 6.84 | 6.91 | 6.75 | -1.01% | 59 | 133,300 | 908,281 |
| 2015-04-22 | 6.9 | 6.91 | 7.08 | 6.85 | -0.72% | 92 | 113,200 | 783,444 |
| 2015-04-21 | 7.1 | 6.96 | 7.17 | 6.88 | -1.97% | 139 | 459,700 | 3,200,704 |
| 2015-04-20 | 6.85 | 7.1 | 7.17 | 6.8 | +3.50% | 265 | 2,768,900 | 19,352,439 |
| 2015-04-17 | 6.78 | 6.86 | 6.92 | 6.68 | +2.08% | 148 | 517,200 | 3,543,609 |
| 2015-04-16 | 6.83 | 6.72 | 6.83 | 6.52 | -1.03% | 143 | 204,100 | 1,356,426 |
| 2015-04-15 | 6.51 | 6.79 | 6.85 | 6.45 | +4.46% | 188 | 453,400 | 3,027,279 |
| 2015-04-14 | 6.64 | 6.5 | 6.72 | 6.45 | -0.61% | 68 | 45,000 | 294,612 |
| 2015-04-13 | 6.43 | 6.54 | 6.65 | 6.42 | +1.87% | 95 | 72,100 | 471,090 |
| 2015-04-10 | 6.42 | 6.42 | 6.5 | 6.27 | +1.10% | 112 | 405,300 | 2,590,238 |
| 2015-04-09 | 6.45 | 6.35 | 6.5 | 6.31 | -2.16% | 78 | 138,300 | 882,548 |
| 2015-04-08 | 6.51 | 6.49 | 6.51 | 6.05 | -0.15% | 138 | 174,100 | 1,098,876 |
| 2015-04-07 | 6.58 | 6.5 | 6.69 | 6.44 | +0.15% | 73 | 56,700 | 372,348 |
| 2015-04-06 | 6.38 | 6.49 | 6.76 | 6.38 | +4.01% | 189 | 488,000 | 3,159,082 |
| 2015-04-03 | 6.38 | 6.24 | 6.44 | 6.24 | -1.73% | 64 | 186,200 | 1,174,785 |
| 2015-04-02 | 6.19 | 6.35 | 6.35 | 6.19 | +2.92% | 82 | 266,300 | 1,672,904 |
| 2015-04-01 | 6.08 | 6.17 | 6.17 | 6 | +1.31% | 67 | 72,600 | 441,709 |
| 2015-03-31 | 6.11 | 6.09 | 6.18 | 6 | -0.16% | 61 | 80,700 | 489,404 |
| 2015-03-30 | 6.01 | 6.1 | 6.1 | 5.97 | +1.84% | 58 | 111,600 | 670,453 |
| 2015-03-27 | 6 | 5.99 | 6.1 | 5.95 | -0.17% | 79 | 92,100 | 553,999 |
| 2015-03-26 | 6.06 | 6 | 6.1 | 5.91 | -0.83% | 104 | 157,400 | 947,833 |
| 2015-03-25 | 6.19 | 6.05 | 6.2 | 6 | -2.26% | 169 | 138,800 | 840,567 |
| 2015-03-24 | 6.17 | 6.19 | 6.19 | 6.05 | +1.31% | 39 | 29,700 | 181,352 |
| 2015-03-23 | 6.12 | 6.11 | 6.27 | 6.11 | -1.45% | 63 | 37,200 | 228,851 |
| 2015-03-20 | 6.27 | 6.2 | 6.27 | 6.17 | +0.32% | 41 | 16,400 | 101,615 |
| 2015-03-19 | 6.33 | 6.18 | 6.35 | 6.12 | -1.28% | 124 | 70,500 | 437,925 |
| 2015-03-18 | 6.12 | 6.26 | 6.33 | 6.11 | -0.48% | 54 | 40,300 | 250,875 |
| 2015-03-17 | 6.55 | 6.29 | 6.55 | 6.12 | -0.47% | 67 | 79,500 | 499,251 |
| 2015-03-16 | 6.53 | 6.32 | 6.53 | 6.28 | -3.22% | 80 | 179,300 | 1,142,937 |
| 2015-03-13 | 6.6 | 6.53 | 6.6 | 6.42 | -0.91% | 101 | 145,200 | 941,850 |
| 2015-03-12 | 6.52 | 6.59 | 6.6 | 6.51 | +1.23% | 41 | 36,600 | 240,022 |
| 2015-03-11 | 6.55 | 6.51 | 6.63 | 6.5 | -0.61% | 46 | 89,800 | 589,979 |
| 2015-03-10 | 6.63 | 6.55 | 6.65 | 6.46 | -2.24% | 120 | 173,300 | 1,131,755 |
| 2015-03-06 | 6.86 | 6.7 | 6.86 | 6.69 | -2.05% | 135 | 1,907,100 | 12,882,538 |
| 2015-03-05 | 6.7 | 6.84 | 6.89 | 6.65 | +2.86% | 122 | 1,033,400 | 7,065,636 |
| 2015-03-04 | 6.7 | 6.65 | 6.84 | 6.65 | -1.04% | 106 | 208,600 | 1,411,618 |
| 2015-03-03 | 6.63 | 6.72 | 6.72 | 6.51 | +1.51% | 80 | 131,500 | 874,148 |
| 2015-03-02 | 6.6 | 6.62 | 6.73 | 6.5 | +1.69% | 89 | 51,800 | 344,074 |
| 2015-02-27 | 6.68 | 6.51 | 6.8 | 6.51 | -1.66% | 149 | 496,000 | 3,266,880 |
| 2015-02-26 | 6.6 | 6.62 | 6.85 | 6.5 | +1.38% | 204 | 2,130,200 | 14,057,809 |
| 2015-02-25 | 6.46 | 6.53 | 6.6 | 6.39 | +0.93% | 55 | 243,900 | 1,589,299 |
| 2015-02-24 | 6.5 | 6.47 | 6.7 | 6.33 | -1.97% | 89 | 158,900 | 1,029,273 |
| 2015-02-20 | 6.52 | 6.6 | 6.6 | 6.42 | +2.33% | 41 | 27,500 | 181,097 |
| 2015-02-19 | 6.61 | 6.45 | 6.67 | 6.4 | -2.12% | 90 | 122,900 | 795,269 |
| 2015-02-18 | 6.6 | 6.59 | 6.94 | 6.5 | +1.38% | 163 | 222,000 | 1,462,185 |
| 2015-02-17 | 6.6 | 6.5 | 6.6 | 6.5 | -0.46% | 76 | 78,700 | 512,723 |
| 2015-02-16 | 6.68 | 6.53 | 6.73 | 6.4 | -1.06% | 158 | 778,300 | 5,055,351 |
| 2015-02-13 | 6.4 | 6.6 | 6.66 | 6.4 | +3.94% | 154 | 261,700 | 1,715,352 |
| 2015-02-12 | 6.4 | 6.35 | 6.41 | 6.27 | -0.63% | 79 | 101,600 | 642,794 |
| 2015-02-11 | 6.3 | 6.39 | 6.5 | 6.27 | +1.91% | 119 | 201,200 | 1,270,298 |
| 2015-02-10 | 6.22 | 6.27 | 6.28 | 6.2 | +0.64% | 51 | 106,600 | 661,789 |
| 2015-02-09 | 6.11 | 6.23 | 6.3 | 6.11 | +0.81% | 75 | 208,200 | 1,293,826 |
| 2015-02-06 | 5.99 | 6.18 | 6.73 | 5.99 | +3.34% | 126 | 476,600 | 2,959,266 |
| 2015-02-05 | 5.97 | 5.98 | 5.98 | 5.9 | -0.66% | 58 | 32,800 | 194,495 |
| 2015-02-04 | 6.14 | 6.02 | 6.17 | 5.9 | -1.95% | 132 | 233,400 | 1,409,888 |
| 2015-02-03 | 5.97 | 6.14 | 6.14 | 5.92 | +2.85% | 208 | 5,452,400 | 32,605,575 |
| 2015-02-02 | 5.97 | 5.97 | 6.04 | 5.92 | +0.34% | 34 | 16,500 | 98,444 |
| 2015-01-30 | 5.9 | 5.95 | 5.99 | 5.81 | +2.06% | 90 | 663,500 | 3,914,163 |
| 2015-01-29 | 5.9 | 5.83 | 5.9 | 5.8 | -1.02% | 27 | 29,200 | 169,726 |
| 2015-01-28 | 5.86 | 5.89 | 5.94 | 5.83 | +1.38% | 85 | 196,700 | 1,159,525 |
| 2015-01-27 | 5.93 | 5.81 | 5.93 | 5.73 | -1.36% | 68 | 759,800 | 4,501,920 |
| 2015-01-26 | 5.92 | 5.89 | 6.02 | 5.8 | -1.01% | 93 | 167,600 | 986,873 |
| 2015-01-23 | 6.06 | 5.95 | 6.06 | 5.93 | -2.94% | 174 | 294,600 | 1,765,815 |
| 2015-01-22 | 6.01 | 6.13 | 6.13 | 5.96 | +2.17% | 142 | 50,800 | 307,801 |
| 2015-01-21 | 5.99 | 6 | 6.04 | 5.92 | +0.17% | 45 | 25,900 | 155,303 |
| 2015-01-20 | 5.98 | 5.99 | 6.02 | 5.89 | +0.50% | 221 | 84,300 | 501,237 |
| 2015-01-19 | 5.99 | 5.96 | 6.09 | 5.82 | -0.17% | 114 | 66,900 | 397,512 |
| 2015-01-16 | 6.08 | 5.97 | 6.08 | 5.82 | -0.33% | 125 | 868,000 | 5,143,703 |
| 2015-01-15 | 6.13 | 5.99 | 6.21 | 5.85 | -2.12% | 172 | 660,500 | 3,906,589 |
| 2015-01-14 | 6.27 | 6.12 | 6.32 | 6.01 | -2.08% | 109 | 163,500 | 994,870 |
| 2015-01-13 | 6.24 | 6.25 | 6.25 | 6.11 | +1.63% | 49 | 59,300 | 369,477 |
| 2015-01-12 | 6.29 | 6.15 | 6.31 | 6.03 | -1.76% | 56 | 42,900 | 266,638 |
| 2015-01-09 | 6.26 | 6.26 | 6.33 | 6.22 | +0.81% | 40 | 194,600 | 1,219,207 |
| 2015-01-08 | 6.29 | 6.21 | 6.39 | 6.18 | +0.16% | 139 | 333,000 | 2,070,157 |
| 2015-01-06 | 6.04 | 6.2 | 6.45 | 5.8 | +1.81% | 124 | 321,200 | 2,012,521 |
| 2015-01-05 | 5.9 | 6.09 | 6.38 | 5.9 | 0.00% | 105 | 67,100 | 413,552 |