| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
| 2018-12-29 | 35.48 | 35.42 | 36.14 | 35.04 | +0.11% | 369 | 104,000 | 3,706,168 |
| 2018-12-28 | 34.5 | 35.38 | 35.66 | 34.48 | +2.85% | 540 | 186,300 | 6,555,598 |
| 2018-12-27 | 35.78 | 34.4 | 36.92 | 33.9 | -2.82% | 844 | 333,900 | 11,789,346 |
| 2018-12-26 | 35.48 | 35.4 | 36.34 | 34.3 | +0.85% | 605 | 232,100 | 8,217,248 |
| 2018-12-25 | 36 | 35.1 | 36.66 | 34.2 | -5.08% | 559 | 203,100 | 7,156,478 |
| 2018-12-24 | 34.28 | 36.98 | 38.7 | 34.12 | +7.19% | 1042 | 386,900 | 14,335,040 |
| 2018-12-21 | 35.02 | 34.5 | 35.02 | 32.88 | -1.37% | 830 | 318,000 | 10,777,752 |
| 2018-12-20 | 37.96 | 34.98 | 38.8 | 34.52 | -6.77% | 1788 | 629,700 | 22,964,284 |
| 2018-12-19 | 33.82 | 37.52 | 42.36 | 32.7 | +8.75% | 4601 | 1,369,000 | 51,451,692 |
| 2018-12-18 | 36.66 | 34.5 | 36.72 | 33.82 | -5.12% | 1221 | 417,500 | 14,447,902 |
| 2018-12-17 | 38.88 | 36.36 | 39.68 | 36.1 | -5.71% | 592 | 145,200 | 5,358,320 |
| 2018-12-14 | 40 | 38.56 | 40.68 | 36 | -4.55% | 1363 | 415,200 | 15,863,510 |
| 2018-12-13 | 39.4 | 40.4 | 43.8 | 39.18 | +0.40% | 1054 | 313,500 | 12,975,524 |
| 2018-12-12 | 42.32 | 40.24 | 43.5 | 39.48 | -5.63% | 1090 | 306,700 | 12,555,104 |
| 2018-12-11 | 45.66 | 42.64 | 45.66 | 42.12 | -6.24% | 1088 | 279,300 | 12,093,658 |
| 2018-12-10 | 47.64 | 45.48 | 48.38 | 44.9 | -5.25% | 1307 | 418,500 | 19,143,178 |
| 2018-12-07 | 48.48 | 48 | 49 | 47.68 | -1.56% | 216 | 88,600 | 4,292,110 |
| 2018-12-06 | 49.98 | 48.76 | 49.98 | 48.48 | -2.44% | 289 | 62,300 | 3,047,390 |
| 2018-12-05 | 50 | 49.98 | 50.38 | 49.04 | -0.36% | 298 | 70,200 | 3,487,666 |
| 2018-12-04 | 51.98 | 50.16 | 51.98 | 50 | -1.42% | 303 | 85,500 | 4,314,822 |
| 2018-12-03 | 51.9 | 50.88 | 52.54 | 50.14 | -2.08% | 342 | 121,000 | 6,176,678 |
| 2018-11-30 | 53.28 | 51.96 | 53.28 | 51.14 | -1.89% | 346 | 68,600 | 3,558,684 |
| 2018-11-29 | 55 | 52.96 | 55.88 | 51.54 | -1.27% | 938 | 252,500 | 13,599,988 |
| 2018-11-28 | 49.7 | 53.64 | 55.82 | 49.46 | +10.10% | 2096 | 528,800 | 27,977,048 |
| 2018-11-27 | 47.92 | 48.72 | 51.38 | 47.2 | +2.18% | 908 | 320,300 | 15,588,868 |
| 2018-11-26 | 48.12 | 47.68 | 49.34 | 45 | -2.09% | 1181 | 533,200 | 24,989,922 |
| 2018-11-23 | 50.78 | 48.7 | 51.98 | 48.1 | -2.60% | 627 | 312,900 | 15,651,690 |
| 2018-11-22 | 51.52 | 50 | 51.74 | 49.58 | -2.91% | 521 | 224,300 | 11,343,108 |
| 2018-11-21 | 52.64 | 51.5 | 53.82 | 50.78 | -2.17% | 705 | 474,300 | 24,330,290 |
| 2018-11-20 | 53.18 | 52.64 | 53.56 | 50.02 | -0.34% | 799 | 231,000 | 11,937,768 |
| 2018-11-19 | 52.6 | 52.82 | 53.82 | 52.5 | -0.34% | 382 | 114,700 | 6,073,126 |
| 2018-11-16 | 54.2 | 53 | 54.98 | 52.02 | -1.89% | 566 | 141,600 | 7,496,120 |
| 2018-11-15 | 54.88 | 54.02 | 55.38 | 53.48 | -0.44% | 408 | 101,800 | 5,560,164 |
| 2018-11-14 | 53.26 | 54.26 | 54.48 | 52.4 | +1.50% | 532 | 162,600 | 8,680,108 |
| 2018-11-13 | 55.76 | 53.46 | 56.2 | 52.1 | -3.95% | 1066 | 418,600 | 22,542,744 |
| 2018-11-12 | 57.06 | 55.66 | 58.48 | 54.5 | -1.49% | 748 | 206,800 | 11,561,064 |
| 2018-11-09 | 59.88 | 56.5 | 59.88 | 54 | -4.46% | 1027 | 358,600 | 20,489,130 |
| 2018-11-08 | 59.4 | 59.14 | 60.98 | 59.12 | -1.63% | 493 | 103,200 | 6,172,812 |
| 2018-11-07 | 59.98 | 60.12 | 61 | 59.62 | -0.76% | 424 | 135,700 | 8,146,986 |
| 2018-11-06 | 61.02 | 60.58 | 61.8 | 59.12 | -0.03% | 863 | 258,200 | 15,539,556 |
| 2018-11-02 | 61.8 | 60.6 | 63.22 | 59.58 | -1.30% | 1197 | 260,100 | 15,849,360 |
| 2018-11-01 | 58.48 | 61.4 | 64.2 | 58.22 | +5.50% | 2567 | 672,300 | 41,474,856 |
| 2018-10-31 | 57.75 | 58.2 | 58.55 | 57.6 | +0.95% | 238 | 64,500 | 3,738,010 |
| 2018-10-30 | 57 | 57.65 | 58.75 | 56.9 | +1.14% | 468 | 123,700 | 7,148,250 |
| 2018-10-29 | 58.1 | 57 | 59.3 | 56.5 | -3.14% | 545 | 125,100 | 7,165,125 |
| 2018-10-26 | 58.95 | 58.85 | 60 | 57.5 | +1.38% | 345 | 69,600 | 4,063,085 |
| 2018-10-25 | 59.9 | 58.05 | 60.6 | 57.05 | -3.17% | 1108 | 256,100 | 14,895,500 |
| 2018-10-24 | 58.75 | 59.95 | 60.45 | 58.25 | +2.04% | 564 | 117,700 | 6,999,845 |
| 2018-10-23 | 59.55 | 58.75 | 60 | 58.25 | -1.76% | 447 | 87,300 | 5,137,040 |
| 2018-10-22 | 61.9 | 59.8 | 62.6 | 59.4 | -2.13% | 806 | 161,300 | 9,767,675 |
| 2018-10-19 | 64.8 | 61.1 | 67.15 | 61.05 | -3.86% | 1376 | 319,300 | 20,403,715 |
| 2018-10-18 | 60.15 | 63.55 | 65.5 | 60.1 | +6.27% | 2727 | 680,800 | 43,206,280 |
| 2018-10-17 | 60.75 | 59.8 | 61.5 | 58.55 | -0.66% | 900 | 203,800 | 12,222,370 |
| 2018-10-16 | 61.05 | 60.2 | 61.75 | 59.05 | -1.47% | 792 | 191,300 | 11,528,400 |
| 2018-10-15 | 62.5 | 61.1 | 63.8 | 58.5 | -1.45% | 903 | 229,800 | 13,984,425 |
| 2018-10-12 | 62.2 | 62 | 63.9 | 62 | -1.90% | 550 | 143,500 | 9,061,250 |
| 2018-10-11 | 66 | 63.2 | 67.75 | 60.95 | -5.60% | 1304 | 292,700 | 18,435,780 |
| 2018-10-10 | 66.4 | 66.95 | 69.5 | 64.55 | +2.21% | 1279 | 312,100 | 21,197,870 |
| 2018-10-09 | 62.8 | 65.5 | 68.45 | 59 | +5.22% | 2310 | 575,000 | 36,219,925 |
| 2018-10-08 | 67 | 62.25 | 67 | 60.55 | -8.32% | 1501 | 338,200 | 21,480,885 |
| 2018-10-05 | 69.1 | 67.9 | 71 | 66.5 | -1.74% | 1156 | 261,900 | 17,784,965 |
| 2018-10-04 | 72.35 | 69.1 | 72.7 | 68.3 | -4.56% | 1102 | 229,000 | 16,046,045 |
| 2018-10-03 | 72 | 72.4 | 73.7 | 69.5 | +0.49% | 1026 | 281,100 | 20,078,740 |
| 2018-10-02 | 74.3 | 72.05 | 75.6 | 71 | -2.96% | 1234 | 324,300 | 23,553,330 |
| 2018-10-01 | 75 | 74.25 | 78.45 | 72.9 | +0.27% | 2273 | 656,200 | 49,448,130 |
| 2018-09-28 | 71.05 | 74.05 | 81.05 | 66.5 | +3.71% | 5407 | 2,621,500 | 189,664,915 |
| 2018-09-27 | 74.1 | 71.4 | 74.5 | 68.95 | -3.19% | 2479 | 994,000 | 71,798,595 |
| 2018-09-26 | 77.2 | 73.75 | 82.9 | 66.6 | -4.41% | 4559 | 1,353,700 | 101,648,965 |
| 2018-09-25 | 67 | 77.15 | 83.3 | 66.1 | +15.84% | 5941 | 2,037,900 | 154,028,005 |
| 2018-09-24 | 61.35 | 66.6 | 67.7 | 61.35 | +8.73% | 2789 | 834,800 | 54,506,050 |
| 2018-09-21 | 59.95 | 61.25 | 64 | 58.05 | +2.25% | 1643 | 496,600 | 30,644,540 |
| 2018-09-20 | 57.35 | 59.9 | 62 | 56.1 | +4.45% | 1681 | 572,200 | 34,006,145 |
| 2018-09-19 | 55.85 | 57.35 | 60.5 | 53.8 | +3.43% | 1630 | 482,000 | 27,603,955 |
| 2018-09-18 | 57.6 | 55.45 | 57.65 | 54.05 | -2.80% | 793 | 225,900 | 12,587,305 |
| 2018-09-17 | 57.4 | 57.05 | 62 | 56.15 | -2.14% | 1503 | 437,300 | 25,674,040 |
| 2018-09-14 | 60.1 | 58.3 | 64.5 | 55.1 | -1.69% | 3769 | 1,093,000 | 65,682,335 |
| 2018-09-13 | 47.8 | 59.3 | 63 | 44.1 | +25.50% | 5312 | 2,015,500 | 112,203,130 |
| 2018-09-12 | 52.6 | 47.25 | 53.9 | 45.8 | -8.96% | 2120 | 821,500 | 39,473,855 |
| 2018-09-11 | 61.5 | 51.9 | 64.65 | 50.1 | -15.40% | 3194 | 940,500 | 51,767,840 |
| 2018-09-10 | 58.05 | 61.35 | 67 | 56.7 | +5.50% | 3500 | 1,057,900 | 65,678,605 |
| 2018-09-07 | 74.8 | 58.15 | 77 | 54.15 | -18.10% | 8262 | 2,565,400 | 165,987,340 |
| 2018-09-06 | 46.7 | 71 | 75.5 | 45.65 | +53.02% | 7747 | 4,807,600 | 300,169,190 |
| 2018-09-05 | 38.5 | 46.4 | 49.2 | 38.5 | +20.05% | 4209 | 1,842,300 | 83,326,235 |
| 2018-09-04 | 31.75 | 38.65 | 39.6 | 31.5 | +23.48% | 2373 | 1,145,800 | 42,091,185 |
| 2018-09-03 | 32.15 | 31.3 | 32.75 | 30.55 | +0.48% | 407 | 156,600 | 4,955,630 |
| 2018-08-31 | 31.95 | 31.15 | 32.3 | 30 | -1.74% | 433 | 192,200 | 5,927,240 |
| 2018-08-30 | 32.05 | 31.7 | 32.75 | 30.5 | -0.94% | 674 | 224,600 | 7,080,810 |
| 2018-08-29 | 34.5 | 32 | 34.7 | 31.5 | -6.02% | 1158 | 428,700 | 14,115,485 |
| 2018-08-28 | 35.3 | 34.05 | 35.95 | 33.65 | -5.15% | 479 | 186,600 | 6,474,705 |
| 2018-08-27 | 36 | 35.9 | 36.95 | 34.95 | -0.42% | 439 | 133,400 | 4,757,920 |
| 2018-08-24 | 36.5 | 36.05 | 36.8 | 35.35 | -2.30% | 285 | 62,000 | 2,231,160 |
| 2018-08-23 | 37 | 36.9 | 37.45 | 34.7 | -0.27% | 779 | 244,000 | 8,792,370 |
| 2018-08-22 | 33.6 | 37 | 37.85 | 33.6 | +7.56% | 657 | 263,800 | 9,551,660 |
| 2018-08-21 | 36.95 | 34.4 | 37.15 | 33.5 | -5.88% | 758 | 211,300 | 7,425,905 |
| 2018-08-20 | 38.3 | 36.55 | 39.25 | 36.4 | -3.82% | 466 | 152,600 | 5,665,875 |
| 2018-08-17 | 38.2 | 38 | 39 | 35.95 | +0.26% | 804 | 326,400 | 12,375,955 |
| 2018-08-16 | 35.15 | 37.9 | 38.85 | 35 | +5.57% | 1217 | 434,300 | 16,201,550 |
| 2018-08-15 | 35.5 | 35.9 | 36.8 | 33.55 | +0.42% | 766 | 255,900 | 9,029,925 |
| 2018-08-14 | 35.6 | 35.75 | 37.8 | 31 | -0.42% | 1734 | 879,100 | 30,228,180 |
| 2018-08-13 | 41.2 | 35.9 | 41.2 | 35.05 | -11.69% | 1194 | 405,500 | 15,250,095 |
| 2018-08-10 | 43 | 40.65 | 45 | 40.3 | -3.67% | 882 | 277,000 | 11,925,365 |
| 2018-08-09 | 42.4 | 42.2 | 51.8 | 35.05 | -0.47% | 2802 | 1,775,600 | 77,083,950 |
| 2018-08-08 | 37.2 | 42.4 | 46.75 | 36.75 | +13.07% | 2571 | 1,329,800 | 56,888,400 |
| 2018-08-07 | 30.15 | 37.5 | 42.5 | 28.75 | +21.36% | 3341 | 2,073,400 | 75,238,620 |
| 2018-08-06 | 26.1 | 30.9 | 31 | 25.4 | +18.62% | 1329 | 806,900 | 23,255,095 |
| 2018-08-03 | 25.9 | 26.05 | 26.5 | 25 | +1.76% | 159 | 114,900 | 2,978,180 |
| 2018-08-02 | 26.05 | 25.6 | 26.1 | 25 | -2.48% | 175 | 155,400 | 3,991,985 |
| 2018-08-01 | 25.95 | 26.25 | 26.3 | 25.45 | +1.16% | 163 | 102,200 | 2,663,365 |
| 2018-07-31 | 25.45 | 25.95 | 26.3 | 25.25 | +2.57% | 258 | 172,100 | 4,455,150 |
| 2018-07-30 | 24.6 | 25.3 | 26 | 24.6 | +2.85% | 281 | 120,000 | 3,060,925 |
| 2018-07-27 | 25.05 | 24.6 | 25.4 | 23.7 | -1.40% | 231 | 162,600 | 3,958,845 |
| 2018-07-26 | 26 | 24.95 | 26.45 | 24.1 | -1.58% | 268 | 116,100 | 2,892,275 |
| 2018-07-25 | 23.95 | 25.35 | 25.8 | 23.4 | +6.51% | 371 | 252,600 | 6,265,805 |
| 2018-07-24 | 24.2 | 23.8 | 24.5 | 23.5 | -1.24% | 101 | 57,400 | 1,384,395 |
| 2018-07-23 | 23.35 | 24.1 | 24.25 | 23.15 | +4.78% | 154 | 85,500 | 2,038,350 |
| 2018-07-20 | 22.45 | 23 | 24.25 | 22.3 | +1.55% | 241 | 102,900 | 2,408,790 |
| 2018-07-19 | 22 | 22.65 | 24 | 20.7 | +2.95% | 433 | 280,200 | 6,342,845 |
| 2018-07-18 | 23.8 | 22 | 24 | 22 | -8.33% | 331 | 194,200 | 4,367,950 |
| 2018-07-17 | 24.25 | 24 | 24.35 | 23.25 | -1.03% | 99 | 143,000 | 3,418,215 |
| 2018-07-16 | 23.55 | 24.25 | 24.5 | 22.7 | +1.46% | 273 | 240,000 | 5,797,945 |
| 2018-07-13 | 24.6 | 23.9 | 25 | 23.2 | -3.24% | 464 | 306,800 | 7,404,920 |
| 2018-07-12 | 25.5 | 24.7 | 25.8 | 24.05 | -3.89% | 519 | 376,300 | 9,397,140 |
| 2018-07-11 | 24.05 | 25.7 | 26 | 24 | +7.31% | 934 | 736,400 | 18,575,740 |
| 2018-07-10 | 22.25 | 23.95 | 25 | 22.15 | +8.62% | 1237 | 749,900 | 17,613,000 |
| 2018-07-09 | 20.85 | 22.05 | 22.4 | 20.35 | +5.50% | 660 | 590,700 | 12,938,380 |
| 2018-07-06 | 21 | 20.9 | 21.95 | 19.8 | 0.00% | 359 | 185,400 | 3,797,965 |
| 2018-07-05 | 18.9 | 20.9 | 23.5 | 18.8 | +10.00% | 1286 | 925,600 | 19,718,610 |
| 2018-07-04 | 18.8 | 19 | 19.15 | 17.7 | 0.00% | 79 | 90,800 | 1,722,445 |
| 2018-07-03 | 18.2 | 19 | 19.25 | 18.2 | +5.26% | 281 | 128,000 | 2,418,755 |
| 2018-07-02 | 16.85 | 18.05 | 20.1 | 16.85 | +7.44% | 612 | 615,600 | 11,319,330 |
| 2018-06-29 | 16.85 | 16.8 | 16.85 | 16.6 | -0.30% | 38 | 9,700 | 162,620 |
| 2018-06-28 | 16.45 | 16.85 | 16.85 | 16.45 | +2.74% | 183 | 41,700 | 693,710 |
| 2018-06-27 | 16.65 | 16.4 | 16.75 | 15.5 | -1.20% | 226 | 146,800 | 2,352,400 |
| 2018-06-26 | 16.45 | 16.6 | 16.6 | 16.45 | +1.22% | 22 | 5,000 | 82,705 |
| 2018-06-25 | 16.25 | 16.4 | 16.7 | 15.8 | +0.61% | 76 | 32,200 | 529,905 |
| 2018-06-22 | 16.25 | 16.3 | 16.45 | 16 | -0.91% | 58 | 38,400 | 620,215 |
| 2018-06-21 | 16.65 | 16.45 | 16.65 | 16 | +0.30% | 81 | 28,700 | 464,570 |
| 2018-06-20 | 15.95 | 16.4 | 17 | 15.8 | +2.50% | 191 | 84,400 | 1,399,335 |
| 2018-06-19 | 16.45 | 16 | 16.6 | 15.9 | -3.32% | 100 | 57,400 | 932,385 |
| 2018-06-18 | 16.9 | 16.55 | 17 | 16.55 | -2.36% | 39 | 9,900 | 165,290 |
| 2018-06-15 | 17 | 16.95 | 17 | 16.6 | +1.80% | 34 | 10,000 | 167,885 |
| 2018-06-14 | 17 | 16.65 | 17.05 | 16.6 | -1.48% | 83 | 32,300 | 543,680 |
| 2018-06-13 | 16.8 | 16.9 | 17.1 | 16.7 | -0.29% | 95 | 55,000 | 925,365 |
| 2018-06-11 | 17.15 | 16.95 | 17.25 | 16.75 | -0.29% | 54 | 16,200 | 273,920 |
| 2018-06-09 | 17.5 | 17 | 17.5 | 16.1 | -1.73% | 264 | 115,100 | 1,922,935 |
| 2018-06-08 | 18.5 | 17.3 | 19 | 17 | -5.46% | 506 | 455,800 | 8,174,250 |
| 2018-06-07 | 16.8 | 18.3 | 18.6 | 16.65 | +9.58% | 551 | 696,800 | 12,460,775 |
| 2018-06-06 | 15.95 | 16.7 | 17.15 | 15.95 | +4.70% | 340 | 336,600 | 5,592,250 |
| 2018-06-05 | 15.85 | 15.95 | 16.05 | 15.5 | -0.31% | 65 | 65,200 | 1,030,485 |
| 2018-06-04 | 15.8 | 16 | 16.05 | 15.4 | +3.90% | 122 | 144,800 | 2,286,265 |
| 2018-06-01 | 15.5 | 15.4 | 15.5 | 15.35 | +0.33% | 21 | 25,100 | 387,620 |
| 2018-05-31 | 15.7 | 15.35 | 15.75 | 15.35 | -1.60% | 37 | 9,900 | 154,275 |
| 2018-05-30 | 15.4 | 15.6 | 15.7 | 15.25 | +1.30% | 68 | 172,500 | 2,693,710 |
| 2018-05-29 | 15.6 | 15.4 | 15.6 | 15.05 | -0.65% | 84 | 44,100 | 674,475 |
| 2018-05-28 | 15.5 | 15.5 | 15.8 | 15.35 | +0.32% | 52 | 20,300 | 316,530 |
| 2018-05-25 | 15 | 15.45 | 15.7 | 15 | +3.34% | 254 | 464,700 | 7,189,040 |
| 2018-05-24 | 14.75 | 14.95 | 15.2 | 14.75 | +2.05% | 160 | 177,400 | 2,670,155 |
| 2018-05-23 | 14.85 | 14.65 | 15.3 | 14.5 | -1.68% | 252 | 154,900 | 2,299,115 |
| 2018-05-22 | 14.05 | 14.9 | 15.15 | 14.05 | +5.30% | 301 | 393,000 | 5,814,880 |
| 2018-05-21 | 14 | 14.15 | 14.2 | 14 | +1.07% | 40 | 55,300 | 781,915 |
| 2018-05-18 | 14 | 14 | 14.05 | 13.95 | 0.00% | 31 | 23,200 | 325,570 |
| 2018-05-17 | 14.1 | 14 | 14.2 | 14 | -1.41% | 34 | 6,400 | 90,230 |
| 2018-05-16 | 14.1 | 14.2 | 14.2 | 14.05 | +0.71% | 21 | 15,100 | 214,110 |
| 2018-05-15 | 14 | 14.1 | 14.2 | 13.9 | +0.71% | 57 | 42,900 | 601,115 |
| 2018-05-14 | 13.95 | 14 | 14.05 | 13.7 | +0.36% | 47 | 79,800 | 1,116,545 |
| 2018-05-11 | 13.85 | 13.95 | 13.95 | 13.75 | 0.00% | 47 | 97,800 | 1,359,470 |
| 2018-05-10 | 13.75 | 13.95 | 14 | 13.75 | +2.57% | 88 | 46,800 | 651,050 |
| 2018-05-08 | 13.95 | 13.6 | 13.95 | 13.55 | -2.51% | 103 | 46,800 | 642,390 |
| 2018-05-07 | 13.95 | 13.95 | 13.95 | 13.85 | +0.36% | 37 | 18,100 | 251,355 |
| 2018-05-04 | 13.95 | 13.9 | 14 | 13.7 | -0.36% | 35 | 16,400 | 226,645 |
| 2018-05-03 | 13.95 | 13.95 | 14 | 13.85 | +0.36% | 24 | 43,900 | 614,260 |
| 2018-05-02 | 13.95 | 13.9 | 14.05 | 13.9 | -0.36% | 24 | 42,100 | 589,785 |
| 2018-04-30 | 13.9 | 13.95 | 14.1 | 13.9 | 0.00% | 26 | 34,900 | 489,650 |
| 2018-04-28 | 13.95 | 13.95 | 14.1 | 13.7 | -0.36% | 57 | 57,800 | 805,645 |
| 2018-04-27 | 13.9 | 14 | 14 | 13.85 | +0.72% | 37 | 28,100 | 392,160 |
| 2018-04-26 | 13.95 | 13.9 | 14 | 13.5 | 0.00% | 81 | 50,800 | 700,265 |
| 2018-04-25 | 14.05 | 13.9 | 14.05 | 13.85 | -0.36% | 26 | 6,000 | 83,425 |
| 2018-04-24 | 13.95 | 13.95 | 14 | 13.9 | -0.36% | 12 | 4,900 | 68,470 |
| 2018-04-23 | 13.9 | 14 | 14 | 13.6 | +0.72% | 77 | 30,500 | 421,485 |
| 2018-04-20 | 14 | 13.9 | 14 | 13.9 | -0.71% | 18 | 18,800 | 262,695 |
| 2018-04-19 | 13.95 | 14 | 14 | 13.85 | +1.08% | 33 | 50,200 | 702,170 |
| 2018-04-18 | 13.95 | 13.85 | 14 | 13.75 | -0.72% | 125 | 106,000 | 1,472,555 |
| 2018-04-17 | 14 | 13.95 | 14.05 | 13.55 | -1.06% | 74 | 67,500 | 941,405 |
| 2018-04-16 | 14.1 | 14.1 | 14.2 | 14.05 | 0.00% | 42 | 45,600 | 643,420 |
| 2018-04-13 | 14.4 | 14.1 | 14.45 | 14.1 | -1.05% | 50 | 27,600 | 392,025 |
| 2018-04-12 | 14.1 | 14.25 | 14.4 | 14 | +2.15% | 142 | 155,900 | 2,207,840 |
| 2018-04-11 | 14.05 | 13.95 | 14.25 | 13.9 | -1.41% | 92 | 37,800 | 532,730 |
| 2018-04-10 | 13.45 | 14.15 | 14.2 | 12.95 | +4.43% | 344 | 151,100 | 2,090,600 |
| 2018-04-09 | 14.1 | 13.55 | 14.2 | 13.1 | -4.24% | 472 | 187,300 | 2,553,185 |
| 2018-04-06 | 14.25 | 14.15 | 14.3 | 14.15 | -0.70% | 41 | 21,400 | 303,425 |
| 2018-04-05 | 14.25 | 14.25 | 14.35 | 14 | 0.00% | 64 | 46,100 | 651,490 |
| 2018-04-04 | 14.3 | 14.25 | 14.3 | 13.95 | -0.35% | 98 | 60,600 | 852,415 |
| 2018-04-03 | 14.55 | 14.3 | 14.6 | 13.9 | -0.69% | 124 | 47,900 | 677,235 |
| 2018-04-02 | 14.6 | 14.4 | 14.65 | 14.35 | -0.35% | 81 | 49,800 | 723,825 |
| 2018-03-30 | 14.3 | 14.45 | 14.85 | 14.1 | +1.05% | 395 | 236,700 | 3,435,265 |
| 2018-03-29 | 14.15 | 14.3 | 14.3 | 14.1 | +1.06% | 63 | 18,800 | 266,765 |
| 2018-03-28 | 14.2 | 14.15 | 14.25 | 14 | -1.39% | 120 | 64,800 | 912,390 |
| 2018-03-27 | 14.4 | 14.35 | 14.4 | 14.2 | +0.35% | 35 | 12,600 | 180,090 |
| 2018-03-26 | 14.25 | 14.3 | 14.45 | 14.15 | -0.69% | 59 | 25,600 | 365,560 |
| 2018-03-23 | 14.25 | 14.4 | 14.5 | 14.2 | 0.00% | 94 | 25,200 | 361,270 |
| 2018-03-22 | 14.55 | 14.4 | 14.7 | 14.2 | -1.03% | 117 | 57,600 | 825,555 |
| 2018-03-21 | 14.7 | 14.55 | 14.8 | 14.5 | -0.34% | 73 | 21,700 | 316,740 |
| 2018-03-20 | 14.95 | 14.6 | 15.8 | 14 | +3.18% | 690 | 370,000 | 5,428,195 |
| 2018-03-19 | 14.15 | 14.15 | 14.35 | 14 | +1.43% | 79 | 66,600 | 940,270 |
| 2018-03-16 | 14.35 | 13.95 | 14.6 | 13.85 | -3.13% | 368 | 222,500 | 3,156,960 |
| 2018-03-15 | 14.3 | 14.4 | 14.55 | 14.3 | +0.70% | 52 | 25,600 | 369,650 |
| 2018-03-14 | 14.6 | 14.3 | 14.6 | 14.2 | -0.69% | 54 | 51,900 | 740,310 |
| 2018-03-13 | 14.3 | 14.4 | 14.65 | 14.2 | +1.41% | 69 | 100,600 | 1,443,930 |
| 2018-03-12 | 14.2 | 14.2 | 14.7 | 14 | -0.70% | 204 | 166,300 | 2,364,560 |
| 2018-03-09 | 14.75 | 14.3 | 14.75 | 14.1 | -2.72% | 116 | 133,500 | 1,904,870 |
| 2018-03-07 | 14.7 | 14.7 | 14.8 | 14.55 | +0.34% | 41 | 12,400 | 182,320 |
| 2018-03-06 | 14.6 | 14.65 | 14.8 | 14.6 | -0.34% | 29 | 11,400 | 167,955 |
| 2018-03-05 | 14.9 | 14.7 | 14.9 | 14.55 | -1.34% | 74 | 24,200 | 355,725 |
| 2018-03-02 | 14.95 | 14.9 | 15 | 14.6 | 0.00% | 47 | 15,800 | 233,355 |
| 2018-03-01 | 15 | 14.9 | 15 | 14.75 | -0.67% | 32 | 21,900 | 328,040 |
| 2018-02-28 | 15 | 15 | 15.4 | 14.75 | -0.99% | 91 | 56,800 | 858,760 |
| 2018-02-27 | 14.9 | 15.15 | 15.15 | 14.7 | +0.66% | 60 | 19,100 | 284,220 |
| 2018-02-26 | 14.7 | 15.05 | 15.4 | 14.6 | +2.73% | 169 | 134,500 | 2,040,790 |
| 2018-02-22 | 14.85 | 14.65 | 14.85 | 14.5 | -1.35% | 80 | 32,700 | 477,865 |
| 2018-02-21 | 14.95 | 14.85 | 14.95 | 14.65 | +1.71% | 35 | 52,000 | 769,185 |
| 2018-02-20 | 14.55 | 14.6 | 14.95 | 14.3 | +0.34% | 78 | 47,000 | 683,380 |
| 2018-02-19 | 14.9 | 14.55 | 14.9 | 14.55 | -1.02% | 31 | 12,700 | 186,855 |
| 2018-02-16 | 14.8 | 14.7 | 14.9 | 14.6 | -0.68% | 24 | 9,500 | 139,305 |
| 2018-02-15 | 14.7 | 14.8 | 14.8 | 14.6 | +1.02% | 25 | 33,300 | 491,970 |
| 2018-02-14 | 14.5 | 14.65 | 14.9 | 14.35 | +1.03% | 73 | 35,300 | 512,425 |
| 2018-02-13 | 14.45 | 14.5 | 14.6 | 14.35 | +0.69% | 26 | 16,600 | 240,440 |
| 2018-02-12 | 14.4 | 14.4 | 14.45 | 14.15 | 0.00% | 102 | 44,500 | 637,225 |
| 2018-02-09 | 14.8 | 14.4 | 14.9 | 13.95 | -4.00% | 348 | 267,000 | 3,821,555 |
| 2018-02-08 | 15 | 15 | 15.05 | 14.7 | -0.33% | 42 | 22,500 | 336,490 |
| 2018-02-07 | 15.05 | 15.05 | 15.3 | 14.9 | +1.01% | 41 | 65,300 | 988,505 |
| 2018-02-06 | 15.05 | 14.9 | 15.4 | 14.5 | -2.61% | 236 | 312,700 | 4,693,935 |
| 2018-02-05 | 15.1 | 15.3 | 15.3 | 14.75 | +0.66% | 141 | 114,400 | 1,717,150 |
| 2018-02-02 | 15.85 | 15.2 | 16 | 15.05 | -3.80% | 269 | 254,900 | 3,922,300 |
| 2018-02-01 | 15 | 15.8 | 16 | 15 | +6.25% | 450 | 496,500 | 7,701,735 |
| 2018-01-31 | 14.98 | 14.87 | 15.09 | 14.71 | -0.73% | 59 | 15,900 | 236,719 |
| 2018-01-30 | 14.74 | 14.98 | 14.98 | 14.73 | +0.88% | 65 | 29,300 | 436,403 |
| 2018-01-29 | 14.86 | 14.85 | 14.87 | 14.5 | +0.75% | 83 | 26,800 | 393,622 |
| 2018-01-26 | 15.29 | 14.74 | 15.29 | 14.68 | -1.80% | 108 | 63,400 | 948,659 |
| 2018-01-25 | 14.89 | 15.01 | 15.19 | 14.8 | +1.62% | 160 | 88,900 | 1,337,979 |
| 2018-01-24 | 14.33 | 14.77 | 14.84 | 14.21 | +2.57% | 136 | 52,600 | 767,758 |
| 2018-01-23 | 14.33 | 14.4 | 14.51 | 14.22 | -0.28% | 76 | 49,600 | 709,070 |
| 2018-01-22 | 14.45 | 14.44 | 14.6 | 14.31 | -0.07% | 92 | 25,600 | 368,255 |
| 2018-01-19 | 14.58 | 14.45 | 14.66 | 14.41 | -0.89% | 54 | 19,500 | 283,840 |
| 2018-01-18 | 14.36 | 14.58 | 14.98 | 14.11 | +1.46% | 267 | 150,400 | 2,190,368 |
| 2018-01-17 | 14.36 | 14.37 | 14.55 | 14.11 | -0.07% | 174 | 107,100 | 1,533,495 |
| 2018-01-16 | 14.28 | 14.38 | 14.58 | 14.1 | +0.63% | 164 | 86,700 | 1,242,399 |
| 2018-01-15 | 14.21 | 14.29 | 14.3 | 14.1 | +0.56% | 66 | 34,000 | 482,881 |
| 2018-01-12 | 14.57 | 14.21 | 14.58 | 14 | -2.54% | 162 | 106,700 | 1,508,209 |
| 2018-01-11 | 14.83 | 14.58 | 14.83 | 14.2 | -1.69% | 198 | 91,300 | 1,316,500 |
| 2018-01-10 | 14.77 | 14.83 | 14.88 | 14.52 | +0.41% | 81 | 87,800 | 1,283,661 |
| 2018-01-09 | 14.41 | 14.77 | 15 | 14.02 | +2.86% | 236 | 187,900 | 2,761,576 |
| 2018-01-05 | 14.4 | 14.36 | 14.52 | 14.11 | -0.35% | 66 | 18,300 | 261,457 |
| 2018-01-04 | 14.31 | 14.41 | 14.59 | 14.11 | -0.55% | 88 | 26,600 | 380,222 |
| 2018-01-03 | 14.19 | 14.49 | 14.49 | 13.55 | 0.00% | 281 | 137,200 | 1,905,095 |
