ИСКЧ (Институт Стволовых Клеток Человека)
ISKJ
110.5 ₽ +0.02% ↑История котировок ISKJ
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2015-12-30 | 10.4 | 10.45 | 10.5 | 10.25 | -0.95% | 9 | 3,600 | 37,340 |
| 2015-12-29 | 10.5 | 10.55 | 10.55 | 10.35 | +1.93% | 8 | 4,400 | 46,025 |
| 2015-12-28 | 10.4 | 10.35 | 10.55 | 10.3 | -3.27% | 13 | 7,200 | 75,145 |
| 2015-12-25 | 10.6 | 10.7 | 10.7 | 10.3 | +1.42% | 12 | 5,600 | 59,645 |
| 2015-12-24 | 10.25 | 10.55 | 10.6 | 10.25 | 0.00% | 5 | 1,500 | 15,775 |
| 2015-12-23 | 10.35 | 10.55 | 10.55 | 10.2 | 0.00% | 17 | 2,200 | 22,740 |
| 2015-12-22 | 10.5 | 10.55 | 10.55 | 10.4 | +0.48% | 6 | 1,900 | 19,930 |
| 2015-12-21 | 10.55 | 10.5 | 10.55 | 10.5 | 0.00% | 4 | 1,500 | 15,785 |
| 2015-12-18 | 10.7 | 10.5 | 10.8 | 10.35 | -3.67% | 18 | 6,300 | 65,950 |
| 2015-12-17 | 10.65 | 10.9 | 10.9 | 10.5 | +0.46% | 16 | 5,100 | 54,660 |
| 2015-12-15 | 10.9 | 10.85 | 10.9 | 10.85 | +0.46% | 4 | 6,300 | 68,620 |
| 2015-12-14 | 10.8 | 10.8 | 11.05 | 10.8 | +0.93% | 22 | 21,100 | 230,700 |
| 2015-12-11 | 10.35 | 10.7 | 11.2 | 10.35 | +3.88% | 58 | 90,200 | 974,780 |
| 2015-12-10 | 10.4 | 10.3 | 10.4 | 10.2 | -0.96% | 17 | 46,400 | 476,660 |
| 2015-12-09 | 10.4 | 10.4 | 10.5 | 10.35 | 0.00% | 5 | 2,200 | 22,840 |
| 2015-12-08 | 10.6 | 10.4 | 10.6 | 10.4 | -0.48% | 9 | 4,500 | 47,090 |
| 2015-12-07 | 10.7 | 10.45 | 10.7 | 10.45 | -2.34% | 12 | 20,200 | 213,065 |
| 2015-12-04 | 10.8 | 10.7 | 10.8 | 10.5 | +0.94% | 8 | 1,000 | 10,620 |
| 2015-12-03 | 10.65 | 10.6 | 10.65 | 10.6 | -0.93% | 8 | 1,000 | 10,610 |
| 2015-12-02 | 10.75 | 10.7 | 10.75 | 10.7 | -1.83% | 5 | 7,800 | 83,535 |
| 2015-12-01 | 10.65 | 10.9 | 11 | 10.65 | +3.81% | 18 | 24,700 | 265,350 |
| 2015-11-30 | 10.6 | 10.5 | 10.6 | 10.5 | -1.41% | 7 | 1,300 | 13,685 |
| 2015-11-27 | 10.6 | 10.65 | 10.65 | 10.5 | 0.00% | 13 | 38,700 | 410,685 |
| 2015-11-26 | 10.9 | 10.65 | 11 | 10.5 | -3.62% | 27 | 24,000 | 254,165 |
| 2015-11-24 | 11 | 11.05 | 11.45 | 10.9 | +0.45% | 54 | 61,300 | 675,400 |
| 2015-11-23 | 11.15 | 11 | 11.45 | 10.95 | -1.79% | 45 | 19,200 | 212,360 |
| 2015-11-20 | 11.1 | 11.2 | 11.35 | 11.1 | +0.90% | 22 | 15,600 | 176,070 |
| 2015-11-19 | 10.8 | 11.1 | 11.5 | 10.8 | +4.23% | 68 | 51,300 | 572,720 |
| 2015-11-18 | 10.55 | 10.65 | 11 | 10.2 | 0.00% | 43 | 38,100 | 407,620 |
| 2015-11-17 | 10.35 | 10.65 | 11.35 | 10.35 | +2.90% | 89 | 69,800 | 741,715 |
| 2015-11-16 | 10.3 | 10.35 | 10.5 | 10 | +1.47% | 36 | 33,500 | 344,795 |
| 2015-11-13 | 10.35 | 10.2 | 11.2 | 10 | -4.23% | 50 | 40,500 | 421,350 |
| 2015-11-12 | 11.1 | 10.65 | 11.5 | 10.5 | 0.00% | 129 | 65,200 | 713,450 |
| 2015-11-11 | 9.9 | 10.65 | 11.5 | 9.9 | +8.12% | 182 | 127,300 | 1,351,065 |
| 2015-11-10 | 9.85 | 9.85 | 9.9 | 9.85 | 0.00% | 7 | 1,600 | 15,765 |
| 2015-11-09 | 9.8 | 9.85 | 10 | 9.6 | 0.00% | 23 | 8,100 | 79,585 |
| 2015-11-06 | 9.8 | 9.85 | 9.9 | 9.8 | -0.51% | 10 | 2,300 | 22,610 |
| 2015-11-05 | 9.85 | 9.9 | 9.9 | 9.8 | 0.00% | 12 | 25,500 | 252,345 |
| 2015-11-03 | 10 | 9.9 | 10.05 | 9.85 | -1.00% | 16 | 25,400 | 252,650 |
| 2015-11-02 | 10 | 10 | 10.05 | 10 | +1.52% | 15 | 12,800 | 128,575 |
| 2015-10-30 | 9.9 | 9.85 | 9.95 | 9.85 | -1.50% | 6 | 8,300 | 82,415 |
| 2015-10-29 | 9.95 | 10 | 10 | 9.7 | +1.01% | 32 | 20,300 | 199,580 |
| 2015-10-28 | 10 | 9.9 | 10 | 9.9 | -2.46% | 6 | 700 | 6,960 |
| 2015-10-27 | 9.9 | 10.15 | 10.15 | 9.9 | +0.50% | 7 | 17,400 | 172,400 |
| 2015-10-26 | 9.9 | 10.1 | 10.1 | 9.9 | +2.54% | 5 | 600 | 6,020 |
| 2015-10-23 | 9.95 | 9.85 | 9.95 | 9.75 | -1.01% | 13 | 4,300 | 42,135 |
| 2015-10-22 | 9.85 | 9.95 | 9.95 | 9.8 | +1.02% | 14 | 5,800 | 57,220 |
| 2015-10-21 | 10.05 | 9.85 | 10.2 | 9.85 | -3.90% | 22 | 14,300 | 143,165 |
| 2015-10-20 | 10.35 | 10.25 | 10.35 | 9.95 | +0.99% | 21 | 9,400 | 95,805 |
| 2015-10-19 | 10.25 | 10.15 | 10.3 | 10.15 | +1.50% | 6 | 14,800 | 152,255 |
| 2015-10-16 | 9.8 | 10 | 10 | 9.8 | -1.48% | 9 | 5,900 | 58,030 |
| 2015-10-15 | 9.9 | 10.15 | 10.15 | 9.9 | +3.57% | 19 | 9,900 | 98,900 |
| 2015-10-14 | 9.9 | 9.8 | 10.5 | 9.8 | -2.49% | 35 | 12,200 | 121,770 |
| 2015-10-12 | 10.05 | 10.05 | 10.05 | 10.05 | +0.50% | 2 | 200 | 2,010 |
| 2015-10-09 | 10 | 10 | 10 | 9.85 | 0.00% | 9 | 4,400 | 43,950 |
| 2015-10-08 | 10.1 | 10 | 10.1 | 9.8 | +0.50% | 19 | 15,600 | 155,670 |
| 2015-10-07 | 10.05 | 9.95 | 10.2 | 9.95 | -0.50% | 22 | 15,500 | 155,525 |
| 2015-10-06 | 10.15 | 10 | 10.15 | 10 | -3.38% | 24 | 31,800 | 319,700 |
| 2015-10-05 | 10.4 | 10.35 | 10.45 | 10.1 | -2.36% | 21 | 38,600 | 393,630 |
| 2015-10-02 | 10.3 | 10.6 | 10.6 | 10.3 | +3.92% | 15 | 32,200 | 333,505 |
| 2015-10-01 | 10.1 | 10.2 | 10.2 | 10.05 | -0.49% | 6 | 900 | 9,110 |
| 2015-09-30 | 10.2 | 10.25 | 10.25 | 10.2 | 0.00% | 5 | 800 | 8,185 |
| 2015-09-29 | 10.35 | 10.25 | 10.35 | 10.15 | +0.49% | 10 | 1,000 | 10,230 |
| 2015-09-28 | 10.05 | 10.2 | 10.2 | 10.05 | +2.00% | 9 | 16,800 | 169,530 |
| 2015-09-25 | 10 | 10 | 10.1 | 9.95 | 0.00% | 21 | 10,900 | 109,515 |
| 2015-09-24 | 10.4 | 10 | 10.4 | 10 | -2.44% | 33 | 30,500 | 305,830 |
| 2015-09-23 | 10.55 | 10.25 | 10.55 | 10.1 | -2.84% | 20 | 7,400 | 76,495 |
| 2015-09-22 | 10.75 | 10.55 | 10.75 | 10.55 | -1.40% | 4 | 21,400 | 229,815 |
| 2015-09-21 | 10.45 | 10.7 | 10.95 | 10.45 | +2.39% | 33 | 101,300 | 1,096,245 |
| 2015-09-18 | 10.5 | 10.45 | 10.65 | 10.45 | +0.48% | 16 | 25,600 | 268,905 |
| 2015-09-17 | 10.55 | 10.4 | 10.55 | 10.4 | -3.70% | 14 | 3,200 | 33,460 |
| 2015-09-16 | 10.65 | 10.8 | 10.85 | 10.35 | +1.89% | 18 | 9,200 | 98,110 |
| 2015-09-15 | 10.85 | 10.6 | 10.85 | 10.6 | -3.20% | 10 | 11,400 | 123,055 |
| 2015-09-14 | 11.05 | 10.95 | 11.4 | 10.85 | -1.79% | 28 | 24,700 | 273,645 |
| 2015-09-11 | 11 | 11.15 | 11.15 | 10.55 | +2.29% | 29 | 19,100 | 204,810 |
| 2015-09-10 | 11.05 | 10.9 | 11.75 | 10.55 | -1.80% | 28 | 42,800 | 470,125 |
| 2015-09-09 | 11.05 | 11.1 | 11.7 | 11.05 | -1.77% | 17 | 12,200 | 140,340 |
| 2015-09-08 | 11.05 | 11.3 | 11.7 | 11.05 | -0.44% | 29 | 19,900 | 226,510 |
| 2015-09-07 | 11.6 | 11.35 | 12 | 11.05 | -1.73% | 63 | 43,800 | 500,720 |
| 2015-09-04 | 10.9 | 11.55 | 11.55 | 10.25 | +10.00% | 67 | 47,900 | 533,375 |
| 2015-09-03 | 10.25 | 10.5 | 10.8 | 10.25 | -0.94% | 26 | 9,100 | 94,510 |
| 2015-09-02 | 11.15 | 10.6 | 11.15 | 10.3 | -2.30% | 37 | 25,200 | 265,600 |
| 2015-09-01 | 11.1 | 10.85 | 11.1 | 10.8 | 0.00% | 29 | 36,600 | 400,385 |
| 2015-08-31 | 10.9 | 10.85 | 11.7 | 10.85 | -6.06% | 75 | 53,800 | 604,225 |
| 2015-08-28 | 12.1 | 11.55 | 12.1 | 11 | -4.55% | 34 | 20,400 | 232,735 |
| 2015-08-27 | 12 | 12.1 | 12.15 | 11.7 | +5.22% | 38 | 85,000 | 1,021,955 |
| 2015-08-26 | 12.05 | 11.5 | 12.05 | 11.1 | -0.43% | 56 | 54,800 | 637,230 |
| 2015-08-25 | 11.8 | 11.55 | 12 | 11.05 | -0.43% | 49 | 44,000 | 509,370 |
| 2015-08-24 | 11.5 | 11.6 | 11.7 | 10.8 | -3.73% | 58 | 20,400 | 229,900 |
| 2015-08-21 | 12 | 12.05 | 12.1 | 11.65 | +1.69% | 56 | 13,000 | 155,845 |
| 2015-08-20 | 10.3 | 11.85 | 12.2 | 10.3 | +6.76% | 116 | 124,400 | 1,455,040 |
| 2015-08-19 | 11.25 | 11.1 | 11.25 | 10.85 | -1.77% | 16 | 14,700 | 161,345 |
| 2015-08-18 | 11.25 | 11.3 | 11.7 | 11 | -0.88% | 31 | 21,300 | 239,700 |
| 2015-08-17 | 11.9 | 11.4 | 11.9 | 11.4 | -2.98% | 17 | 2,200 | 25,555 |
| 2015-08-14 | 10.75 | 11.75 | 12.4 | 10.75 | +10.85% | 229 | 159,000 | 1,885,070 |
| 2015-08-13 | 9.9 | 10.6 | 10.8 | 9.9 | +4.95% | 75 | 52,200 | 551,695 |
| 2015-08-12 | 10.05 | 10.1 | 10.4 | 9.75 | -0.98% | 42 | 7,900 | 79,000 |
| 2015-08-11 | 10.75 | 10.2 | 10.75 | 10.05 | -2.86% | 46 | 9,400 | 95,765 |
| 2015-08-10 | 10.7 | 10.5 | 10.85 | 10.2 | -1.87% | 43 | 5,400 | 56,705 |
| 2015-08-07 | 10.25 | 10.7 | 10.7 | 10.05 | +3.88% | 26 | 7,300 | 75,125 |
| 2015-08-06 | 10.6 | 10.3 | 10.85 | 10.2 | -6.36% | 55 | 14,900 | 154,815 |
| 2015-08-05 | 11.2 | 11 | 11.3 | 10 | -0.90% | 42 | 12,600 | 133,955 |
| 2015-08-04 | 11 | 11.1 | 11.3 | 10.7 | +0.91% | 36 | 15,700 | 173,700 |
| 2015-08-03 | 11.3 | 11 | 11.45 | 10.3 | -1.35% | 73 | 53,900 | 581,795 |
| 2015-07-31 | 10.55 | 11.15 | 12.25 | 10.5 | +3.72% | 233 | 156,900 | 1,787,410 |
| 2015-07-30 | 9.2 | 10.75 | 10.75 | 9.2 | +15.59% | 202 | 142,600 | 1,416,885 |
| 2015-07-29 | 9.2 | 9.3 | 9.3 | 9.2 | +1.64% | 6 | 5,700 | 52,835 |
| 2015-07-28 | 9.1 | 9.15 | 9.15 | 9.1 | +1.10% | 7 | 6,400 | 58,510 |
| 2015-07-27 | 9 | 9.05 | 9.15 | 8.9 | +0.56% | 7 | 1,100 | 9,900 |
| 2015-07-24 | 8.9 | 9 | 9 | 8.8 | +1.69% | 21 | 50,800 | 457,050 |
| 2015-07-23 | 8.9 | 8.85 | 8.9 | 8.7 | -1.12% | 12 | 1,900 | 16,620 |
| 2015-07-22 | 8.9 | 8.95 | 9.15 | 8.7 | -0.56% | 39 | 18,500 | 162,090 |
| 2015-07-21 | 8.9 | 9 | 9.15 | 8.8 | -1.10% | 32 | 18,300 | 162,435 |
| 2015-07-20 | 9.05 | 9.1 | 9.15 | 8.8 | -2.15% | 8 | 1,300 | 11,640 |
| 2015-07-17 | 9.3 | 9.3 | 9.4 | 9.3 | -0.53% | 12 | 45,800 | 426,145 |
| 2015-07-16 | 9.15 | 9.35 | 9.35 | 9.15 | +2.75% | 20 | 10,900 | 100,485 |
| 2015-07-15 | 8.8 | 9.1 | 9.1 | 8.75 | +4.60% | 9 | 3,200 | 28,430 |
| 2015-07-14 | 8.7 | 8.7 | 8.9 | 8.7 | 0.00% | 19 | 7,200 | 62,930 |
| 2015-07-13 | 8.9 | 8.7 | 9 | 8.55 | -1.69% | 30 | 11,000 | 94,770 |
| 2015-07-10 | 8.8 | 8.85 | 9 | 8.8 | +0.57% | 9 | 4,700 | 42,040 |
| 2015-07-09 | 9.05 | 8.8 | 9.05 | 8.65 | -2.22% | 65 | 17,000 | 149,930 |
| 2015-07-08 | 9.25 | 9 | 9.35 | 8.85 | -1.10% | 23 | 9,900 | 89,240 |
| 2015-07-07 | 9.15 | 9.1 | 9.15 | 9 | -1.09% | 10 | 1,800 | 16,325 |
| 2015-07-06 | 9.2 | 9.2 | 9.4 | 9.15 | -2.13% | 12 | 5,500 | 50,585 |
| 2015-07-03 | 9.2 | 9.4 | 9.6 | 9.2 | +0.53% | 16 | 10,400 | 97,155 |
| 2015-07-02 | 9.3 | 9.35 | 9.5 | 9.3 | -0.53% | 13 | 7,100 | 66,970 |
| 2015-07-01 | 9.4 | 9.4 | 9.4 | 9.25 | +0.53% | 3 | 400 | 3,730 |
| 2015-06-30 | 9.15 | 9.35 | 9.4 | 9.15 | -0.53% | 3 | 300 | 2,790 |
| 2015-06-29 | 9.25 | 9.4 | 9.4 | 9.2 | -0.53% | 3 | 400 | 3,710 |
| 2015-06-26 | 9.45 | 9.45 | 9.45 | 9.45 | +2.16% | 1 | 100 | 945 |
| 2015-06-25 | 9.3 | 9.25 | 9.45 | 9 | -1.07% | 35 | 25,200 | 229,095 |
| 2015-06-24 | 9.35 | 9.35 | 9.35 | 9.35 | -1.58% | 1 | 100 | 935 |
| 2015-06-23 | 9.2 | 9.5 | 9.5 | 9.1 | 0.00% | 10 | 9,400 | 87,160 |
| 2015-06-22 | 9.5 | 9.5 | 9.5 | 9.45 | 0.00% | 5 | 800 | 7,570 |
| 2015-06-19 | 9.8 | 9.5 | 9.8 | 9.5 | -1.55% | 7 | 1,300 | 12,525 |
| 2015-06-18 | 9.6 | 9.65 | 9.65 | 9.5 | +1.58% | 5 | 1,900 | 18,080 |
| 2015-06-17 | 9.55 | 9.5 | 9.55 | 9.5 | -0.52% | 2 | 700 | 6,665 |
| 2015-06-16 | 9.6 | 9.55 | 9.6 | 9.5 | 0.00% | 7 | 2,200 | 20,935 |
| 2015-06-15 | 9.5 | 9.55 | 9.55 | 9.5 | -0.52% | 4 | 800 | 7,610 |
| 2015-06-11 | 9.7 | 9.6 | 9.7 | 9 | -1.03% | 27 | 10,200 | 93,830 |
| 2015-06-10 | 9.4 | 9.7 | 9.85 | 9.2 | +0.52% | 12 | 3,100 | 29,330 |
| 2015-06-09 | 9.55 | 9.65 | 9.65 | 9.3 | +0.52% | 32 | 13,000 | 122,570 |
| 2015-06-08 | 9.7 | 9.6 | 9.7 | 9.4 | -1.03% | 27 | 12,100 | 115,275 |
| 2015-06-05 | 9.7 | 9.7 | 9.7 | 9.55 | +1.57% | 4 | 400 | 3,865 |
| 2015-06-04 | 9.55 | 9.55 | 9.55 | 9.55 | +0.53% | 2 | 200 | 1,910 |
| 2015-06-03 | 9.7 | 9.5 | 9.9 | 9.45 | -4.52% | 46 | 48,200 | 458,905 |
| 2015-06-02 | 9.9 | 9.95 | 9.95 | 9.6 | +1.02% | 10 | 1,600 | 15,690 |
| 2015-06-01 | 9.75 | 9.85 | 10 | 9.75 | -1.01% | 7 | 800 | 7,925 |
| 2015-05-29 | 9.95 | 9.95 | 10 | 9.55 | 0.00% | 28 | 7,600 | 74,335 |
| 2015-05-28 | 10.15 | 9.95 | 10.15 | 9.95 | -0.50% | 10 | 2,400 | 24,140 |
| 2015-05-27 | 10.1 | 10 | 10.1 | 9.55 | -1.48% | 14 | 2,500 | 24,475 |
| 2015-05-26 | 10.1 | 10.15 | 10.2 | 10.1 | +3.57% | 6 | 1,800 | 18,270 |
| 2015-05-25 | 9.65 | 9.8 | 10.1 | 9.5 | -1.01% | 17 | 6,000 | 58,225 |
| 2015-05-21 | 9.65 | 9.9 | 9.9 | 9.65 | +2.06% | 6 | 700 | 6,820 |
| 2015-05-20 | 9.75 | 9.7 | 9.95 | 9.7 | -0.51% | 10 | 2,800 | 27,230 |
| 2015-05-19 | 9.7 | 9.75 | 9.8 | 9.6 | -2.50% | 8 | 2,000 | 19,395 |
| 2015-05-18 | 10 | 10 | 10.05 | 10 | 0.00% | 7 | 6,700 | 67,270 |
| 2015-05-15 | 10 | 10 | 10.25 | 9.5 | +0.50% | 21 | 12,200 | 118,965 |
| 2015-05-14 | 9.85 | 9.95 | 9.95 | 9.8 | +0.51% | 4 | 900 | 8,855 |
| 2015-05-13 | 10 | 9.9 | 10.2 | 9.75 | -0.50% | 18 | 13,300 | 131,080 |
| 2015-05-12 | 9.95 | 9.95 | 10 | 9.95 | -2.45% | 9 | 1,600 | 15,965 |
| 2015-05-08 | 10.25 | 10.2 | 10.25 | 9.85 | +2.51% | 8 | 2,500 | 24,925 |
| 2015-05-07 | 10.2 | 9.95 | 10.25 | 9.9 | -4.33% | 20 | 5,200 | 51,915 |
| 2015-05-06 | 10.55 | 10.4 | 12.5 | 10 | +0.97% | 71 | 51,300 | 578,395 |
| 2015-05-05 | 10.2 | 10.3 | 10.5 | 10.2 | -0.96% | 19 | 4,500 | 46,835 |
| 2015-04-30 | 10.35 | 10.4 | 10.4 | 10.35 | +1.46% | 2 | 200 | 2,075 |
| 2015-04-29 | 10.5 | 10.25 | 10.5 | 10.25 | -0.49% | 7 | 900 | 9,280 |
| 2015-04-28 | 10.55 | 10.3 | 10.7 | 10.25 | -1.90% | 14 | 29,800 | 310,825 |
| 2015-04-27 | 9.8 | 10.5 | 10.5 | 9.8 | +1.94% | 32 | 24,500 | 253,320 |
| 2015-04-24 | 10.1 | 10.3 | 10.45 | 10.1 | +3.52% | 68 | 53,400 | 550,490 |
| 2015-04-23 | 9.8 | 9.95 | 10.15 | 9.7 | +1.02% | 23 | 39,600 | 394,010 |
| 2015-04-22 | 9.85 | 9.85 | 10.05 | 9.7 | -1.99% | 20 | 17,700 | 174,260 |
| 2015-04-21 | 9.75 | 10.05 | 10.1 | 9.45 | +0.50% | 38 | 52,600 | 524,005 |
| 2015-04-20 | 9.45 | 10 | 10 | 9.45 | +5.26% | 31 | 34,500 | 340,210 |
| 2015-04-17 | 9.5 | 9.5 | 9.5 | 9.5 | +1.06% | 2 | 300 | 2,850 |
| 2015-04-16 | 9.2 | 9.4 | 9.65 | 9.2 | -0.53% | 16 | 22,400 | 209,020 |
| 2015-04-15 | 9.5 | 9.45 | 9.6 | 9.3 | -1.56% | 26 | 65,300 | 607,860 |
| 2015-04-14 | 9.7 | 9.6 | 9.7 | 9.3 | -2.04% | 28 | 26,800 | 252,990 |
| 2015-04-13 | 10.1 | 9.8 | 10.2 | 9.8 | -1.01% | 9 | 2,100 | 21,145 |
| 2015-04-10 | 9.65 | 9.9 | 10.1 | 9.65 | +2.06% | 10 | 4,900 | 48,235 |
| 2015-04-09 | 9.9 | 9.7 | 10.1 | 9.2 | +1.04% | 52 | 30,500 | 303,775 |
| 2015-04-08 | 9.7 | 9.6 | 10 | 9.5 | +1.05% | 18 | 4,200 | 40,990 |
| 2015-04-07 | 9.45 | 9.5 | 9.5 | 9.3 | -0.52% | 12 | 2,900 | 27,280 |
| 2015-04-06 | 9.65 | 9.55 | 9.65 | 9.5 | -0.52% | 13 | 4,900 | 47,120 |
| 2015-04-03 | 9.65 | 9.6 | 9.8 | 9.4 | +1.59% | 22 | 7,100 | 68,020 |
| 2015-04-02 | 9.2 | 9.45 | 10.15 | 9.1 | +3.28% | 71 | 55,100 | 536,005 |
| 2015-04-01 | 9.3 | 9.15 | 9.35 | 9.15 | -1.61% | 5 | 1,100 | 10,165 |
| 2015-03-31 | 9.4 | 9.3 | 9.4 | 9.2 | -0.53% | 11 | 3,400 | 31,585 |
| 2015-03-30 | 9.25 | 9.35 | 9.35 | 9.05 | +1.08% | 26 | 8,700 | 80,200 |
| 2015-03-27 | 9.5 | 9.25 | 9.5 | 9 | -6.09% | 73 | 54,900 | 498,830 |
| 2015-03-26 | 10.1 | 9.85 | 10.3 | 9.85 | -1.50% | 15 | 5,600 | 56,120 |
| 2015-03-25 | 9.55 | 10 | 10 | 9.55 | +1.52% | 19 | 3,600 | 35,185 |
| 2015-03-24 | 9.45 | 9.85 | 9.85 | 9.25 | +2.60% | 44 | 227,900 | 2,151,925 |
| 2015-03-23 | 9.65 | 9.6 | 10.4 | 9.15 | -4.48% | 43 | 14,800 | 140,015 |
| 2015-03-20 | 9.4 | 10.05 | 10.3 | 9.3 | +6.35% | 112 | 126,400 | 1,240,440 |
| 2015-03-19 | 8.9 | 9.45 | 9.8 | 8.9 | +6.18% | 101 | 117,800 | 1,130,760 |
| 2015-03-18 | 8.9 | 8.9 | 9 | 8.55 | -0.56% | 62 | 19,400 | 170,225 |
| 2015-03-17 | 8.85 | 8.95 | 8.95 | 8.5 | +2.87% | 32 | 17,800 | 155,815 |
| 2015-03-16 | 8.85 | 8.7 | 8.9 | 8.6 | -1.14% | 22 | 14,300 | 124,135 |
| 2015-03-13 | 8.8 | 8.8 | 9 | 8.75 | -1.12% | 48 | 33,900 | 301,680 |
| 2015-03-12 | 9 | 8.9 | 9.1 | 8.9 | 0.00% | 15 | 11,700 | 104,745 |
| 2015-03-11 | 8.65 | 8.9 | 9.3 | 8.5 | +1.14% | 62 | 32,800 | 299,045 |
| 2015-03-10 | 9.25 | 8.8 | 9.45 | 8.6 | -5.38% | 140 | 88,800 | 786,090 |
| 2015-03-06 | 9.6 | 9.3 | 9.6 | 9 | -2.62% | 102 | 121,300 | 1,114,705 |
| 2015-03-05 | 9.6 | 9.55 | 9.8 | 9.55 | -1.55% | 25 | 23,900 | 228,765 |
| 2015-03-04 | 9.5 | 9.7 | 9.95 | 9.45 | +2.65% | 60 | 41,900 | 403,305 |
| 2015-03-03 | 9.65 | 9.45 | 9.75 | 9 | -0.53% | 114 | 94,300 | 881,565 |
| 2015-03-02 | 9.7 | 9.5 | 9.7 | 9.5 | -1.04% | 18 | 23,500 | 226,200 |
| 2015-02-27 | 9.45 | 9.6 | 9.75 | 9.25 | +0.52% | 46 | 30,900 | 293,385 |
| 2015-02-26 | 9.45 | 9.55 | 9.85 | 9.4 | +1.60% | 49 | 34,100 | 329,260 |
| 2015-02-25 | 9.55 | 9.4 | 9.6 | 9.4 | -3.09% | 48 | 16,200 | 153,835 |
| 2015-02-24 | 9.5 | 9.7 | 9.75 | 9.45 | +0.52% | 35 | 31,100 | 297,625 |
| 2015-02-20 | 9.9 | 9.65 | 9.95 | 9 | +0.52% | 150 | 92,500 | 876,865 |
| 2015-02-19 | 9.75 | 9.6 | 10 | 9.55 | -2.04% | 39 | 29,700 | 290,535 |
| 2015-02-18 | 10 | 9.8 | 10.15 | 9.5 | -1.51% | 36 | 39,100 | 375,295 |
| 2015-02-17 | 10 | 9.95 | 10.25 | 9.7 | 0.00% | 21 | 11,500 | 113,920 |
| 2015-02-16 | 9.7 | 9.95 | 9.95 | 9.65 | +3.65% | 71 | 58,700 | 579,205 |
| 2015-02-13 | 9.75 | 9.6 | 9.9 | 9.45 | 0.00% | 119 | 122,400 | 1,178,660 |
| 2015-02-12 | 9.6 | 9.6 | 9.75 | 9.4 | -0.52% | 49 | 64,500 | 617,635 |
| 2015-02-11 | 9.75 | 9.65 | 9.9 | 9.45 | -1.03% | 107 | 96,800 | 924,865 |
| 2015-02-10 | 10.35 | 9.75 | 10.55 | 9.55 | -4.88% | 110 | 124,800 | 1,214,790 |
| 2015-02-09 | 10.3 | 10.25 | 10.35 | 9.55 | +1.49% | 43 | 35,000 | 348,050 |
| 2015-02-06 | 9.9 | 10.1 | 10.6 | 9.75 | +4.12% | 26 | 16,800 | 168,125 |
| 2015-02-05 | 9.8 | 9.7 | 10.4 | 9.5 | -1.52% | 88 | 61,900 | 606,455 |
| 2015-02-04 | 9.85 | 9.85 | 10 | 9.45 | 0.00% | 52 | 24,900 | 241,320 |
| 2015-02-03 | 9.45 | 9.85 | 9.85 | 9.3 | +3.68% | 13 | 16,000 | 150,425 |
| 2015-02-02 | 9.75 | 9.5 | 10 | 9 | -1.55% | 136 | 83,500 | 778,675 |
| 2015-01-30 | 9.8 | 9.65 | 9.8 | 9.5 | -2.53% | 28 | 20,500 | 196,130 |
| 2015-01-29 | 9.95 | 9.9 | 10.1 | 9.55 | -1.00% | 53 | 18,500 | 181,240 |
| 2015-01-28 | 10.05 | 10 | 10.1 | 9.5 | -0.50% | 82 | 56,500 | 544,650 |
| 2015-01-27 | 9.95 | 10.05 | 10.1 | 9.5 | 0.00% | 29 | 5,000 | 49,210 |
| 2015-01-26 | 10.25 | 10.05 | 10.4 | 9.5 | -4.29% | 31 | 31,700 | 304,845 |
| 2015-01-23 | 10.7 | 10.5 | 10.95 | 9.65 | -1.41% | 106 | 79,500 | 812,175 |
| 2015-01-22 | 10.25 | 10.65 | 10.65 | 10.2 | +1.91% | 19 | 3,500 | 36,765 |
| 2015-01-21 | 10.5 | 10.45 | 10.55 | 10.4 | 0.00% | 5 | 1,100 | 11,510 |
| 2015-01-20 | 10.5 | 10.45 | 10.5 | 10 | +1.46% | 35 | 13,700 | 139,300 |
| 2015-01-19 | 10.75 | 10.3 | 10.9 | 10 | -4.63% | 104 | 101,500 | 1,031,485 |
| 2015-01-16 | 10.55 | 10.8 | 11.4 | 10.5 | +0.93% | 53 | 41,300 | 448,310 |
| 2015-01-15 | 12.2 | 10.7 | 12.2 | 10.5 | -9.32% | 94 | 74,300 | 800,955 |
| 2015-01-14 | 11.3 | 11.8 | 11.8 | 10.95 | +7.76% | 50 | 12,500 | 142,315 |
| 2015-01-13 | 12.35 | 10.95 | 12.45 | 10.95 | -8.37% | 100 | 64,400 | 726,475 |
| 2015-01-12 | 11.5 | 11.95 | 12 | 11.05 | +8.64% | 31 | 24,600 | 289,190 |
| 2015-01-09 | 11.4 | 11 | 12.4 | 10.55 | -1.35% | 40 | 15,000 | 174,165 |
| 2015-01-08 | 11 | 11.15 | 11.4 | 10.5 | +1.83% | 10 | 5,900 | 65,775 |
| 2015-01-06 | 11.05 | 10.95 | 11.05 | 10.75 | -1.79% | 9 | 1,300 | 14,050 |
| 2015-01-05 | 10.65 | 11.15 | 11.65 | 10.65 | 0.00% | 4 | 400 | 4,455 |