Славнефть-ЯНОС (Славнефть-Ярославнефтеоргсинтез)
JNOS
49.24 ₽ +4.81% ↑История котировок JNOS
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2019-12-27 | 15.8 | 16.1 | 16.1 | 14.95 | +0.31% | 11 | 2,100 | 32,800 |
| 2019-12-26 | 16.05 | 16.05 | 16.05 | 16.05 | +0.31% | 1 | 100 | 1,605 |
| 2019-12-25 | 16 | 16 | 16 | 16 | 0.00% | 2 | 300 | 4,800 |
| 2019-12-24 | 16.05 | 16 | 16.05 | 16 | +0.31% | 4 | 1,100 | 17,605 |
| 2019-12-23 | 15.9 | 15.95 | 16 | 15.65 | -0.31% | 8 | 1,700 | 27,020 |
| 2019-12-20 | 16.35 | 16 | 16.35 | 16 | 0.00% | 2 | 200 | 3,235 |
| 2019-12-19 | 16 | 16 | 16.1 | 16 | -0.62% | 12 | 153,700 | 2,459,560 |
| 2019-12-18 | 16.5 | 16.1 | 16.55 | 16.1 | -0.62% | 7 | 3,600 | 59,020 |
| 2019-12-16 | 16.15 | 16.2 | 16.2 | 16.15 | +0.62% | 3 | 300 | 4,855 |
| 2019-12-13 | 16.05 | 16.1 | 16.4 | 16.05 | -0.92% | 8 | 1,500 | 24,405 |
| 2019-12-12 | 16.25 | 16.25 | 16.25 | 16.25 | +1.56% | 2 | 200 | 3,250 |
| 2019-12-11 | 16 | 16 | 16 | 16 | +1.59% | 1 | 100 | 1,600 |
| 2019-12-10 | 16.2 | 15.75 | 16.2 | 15.75 | -1.56% | 3 | 300 | 4,770 |
| 2019-12-09 | 16.15 | 16 | 16.15 | 16 | +0.63% | 2 | 3,000 | 48,300 |
| 2019-12-06 | 15.9 | 15.9 | 15.9 | 15.9 | 0.00% | 1 | 100 | 1,590 |
| 2019-12-05 | 16.15 | 15.9 | 16.15 | 15.9 | -1.85% | 2 | 200 | 3,205 |
| 2019-12-04 | 15.95 | 16.2 | 16.2 | 15.8 | +1.25% | 5 | 1,400 | 22,560 |
| 2019-12-03 | 16 | 16 | 16 | 16 | -0.93% | 2 | 400 | 6,400 |
| 2019-12-02 | 16.2 | 16.15 | 16.25 | 16.1 | +0.94% | 12 | 6,900 | 111,645 |
| 2019-11-29 | 16.2 | 16 | 16.2 | 16 | 0.00% | 4 | 900 | 14,440 |
| 2019-11-28 | 16 | 16 | 16.3 | 16 | -0.93% | 3 | 600 | 9,630 |
| 2019-11-27 | 16.15 | 16.15 | 16.15 | 16.15 | -0.31% | 1 | 1,000 | 16,150 |
| 2019-11-26 | 16.3 | 16.2 | 16.3 | 16 | -1.22% | 11 | 1,800 | 29,115 |
| 2019-11-25 | 16.2 | 16.4 | 16.7 | 16 | +1.86% | 21 | 31,500 | 516,355 |
| 2019-11-22 | 16 | 16.1 | 16.1 | 16 | +0.94% | 7 | 5,300 | 85,040 |
| 2019-11-21 | 15.95 | 15.95 | 15.95 | 15.95 | -0.31% | 4 | 1,300 | 20,735 |
| 2019-11-20 | 15.75 | 16 | 16 | 15.65 | +0.95% | 17 | 4,900 | 77,965 |
| 2019-11-19 | 15.9 | 15.85 | 15.9 | 15.65 | +0.96% | 7 | 2,800 | 44,395 |
| 2019-11-15 | 15.95 | 15.7 | 16.1 | 15.7 | -1.57% | 11 | 2,400 | 38,330 |
| 2019-11-14 | 15.8 | 15.95 | 15.95 | 15.8 | +0.31% | 2 | 200 | 3,175 |
| 2019-11-13 | 15.65 | 15.9 | 15.9 | 15.65 | 0.00% | 8 | 1,700 | 26,885 |
| 2019-11-12 | 15.6 | 15.9 | 16.6 | 15.45 | +0.32% | 63 | 16,200 | 258,335 |
| 2019-11-11 | 15.85 | 15.85 | 15.85 | 15.85 | 0.00% | 2 | 400 | 6,340 |
| 2019-11-08 | 15.8 | 15.85 | 15.85 | 15.7 | +0.96% | 7 | 700 | 11,055 |
| 2019-11-07 | 15.8 | 15.7 | 16 | 15.7 | -1.26% | 10 | 1,800 | 28,495 |
| 2019-11-06 | 15.9 | 15.9 | 15.9 | 15.9 | +1.27% | 2 | 700 | 11,130 |
| 2019-11-05 | 15.9 | 15.7 | 15.9 | 15.65 | 0.00% | 8 | 1,500 | 23,665 |
| 2019-11-01 | 15.9 | 15.7 | 15.9 | 15.7 | -0.95% | 14 | 3,200 | 50,485 |
| 2019-10-31 | 15.85 | 15.85 | 15.85 | 15.85 | -0.63% | 1 | 100 | 1,585 |
| 2019-10-30 | 16.05 | 15.95 | 16.05 | 15.95 | -0.31% | 8 | 1,700 | 27,160 |
| 2019-10-29 | 16 | 16 | 16.05 | 16 | -0.62% | 10 | 2,700 | 43,250 |
| 2019-10-28 | 16.2 | 16.1 | 16.45 | 15.75 | -0.31% | 13 | 3,700 | 60,010 |
| 2019-10-25 | 17.05 | 16.15 | 17.5 | 15.7 | -4.72% | 46 | 8,400 | 135,165 |
| 2019-10-24 | 16.95 | 16.95 | 16.95 | 16.95 | +0.89% | 2 | 200 | 3,390 |
| 2019-10-23 | 16.5 | 16.8 | 17.1 | 16.3 | -0.30% | 22 | 3,000 | 50,130 |
| 2019-10-22 | 16 | 16.85 | 17.45 | 16 | +5.31% | 95 | 24,400 | 409,875 |
| 2019-10-21 | 15.75 | 16 | 16 | 15.55 | +1.59% | 12 | 4,400 | 69,650 |
| 2019-10-18 | 15.6 | 15.75 | 15.75 | 15.5 | +0.32% | 8 | 2,000 | 31,110 |
| 2019-10-17 | 15.6 | 15.7 | 16 | 15.6 | -0.63% | 16 | 308,700 | 4,938,795 |
| 2019-10-16 | 15.8 | 15.8 | 15.8 | 15.8 | -0.32% | 1 | 100 | 1,580 |
| 2019-10-15 | 15.85 | 15.85 | 15.85 | 15.85 | +0.63% | 2 | 200 | 3,170 |
| 2019-10-14 | 15.85 | 15.75 | 15.85 | 15.6 | +0.96% | 5 | 500 | 7,880 |
| 2019-10-11 | 15.75 | 15.6 | 15.75 | 15.6 | -2.50% | 7 | 800 | 12,515 |
| 2019-10-10 | 16 | 16 | 16.15 | 15.9 | +0.31% | 10 | 47,500 | 760,090 |
| 2019-10-09 | 15.65 | 15.95 | 15.95 | 15.65 | +0.31% | 3 | 600 | 9,535 |
| 2019-10-07 | 16.05 | 15.9 | 16.05 | 15.9 | +1.27% | 6 | 700 | 11,160 |
| 2019-10-04 | 15.9 | 15.7 | 15.9 | 15.7 | -1.88% | 7 | 1,600 | 25,225 |
| 2019-10-03 | 16 | 16 | 16 | 16 | +1.27% | 2 | 600 | 9,600 |
| 2019-10-02 | 16.25 | 15.8 | 16.3 | 15.8 | -0.94% | 16 | 2,800 | 45,265 |
| 2019-10-01 | 15.7 | 15.95 | 15.95 | 15.7 | -0.31% | 4 | 400 | 6,330 |
| 2019-09-30 | 16 | 16 | 16 | 16 | -0.31% | 3 | 1,100 | 17,600 |
| 2019-09-27 | 15.95 | 16.05 | 16.1 | 15.55 | +0.63% | 12 | 2,200 | 34,500 |
| 2019-09-26 | 16 | 15.95 | 16 | 15.95 | +0.31% | 5 | 600 | 9,580 |
| 2019-09-25 | 15.8 | 15.9 | 16 | 15.7 | -0.31% | 13 | 2,600 | 41,070 |
| 2019-09-24 | 15.95 | 15.95 | 16.15 | 15.95 | -0.62% | 5 | 800 | 12,855 |
| 2019-09-23 | 16 | 16.05 | 16.05 | 16 | +3.22% | 4 | 800 | 12,835 |
| 2019-09-20 | 16 | 15.55 | 16.15 | 15.55 | -3.42% | 26 | 6,300 | 99,680 |
| 2019-09-19 | 16.1 | 16.1 | 16.1 | 16.05 | -0.62% | 5 | 600 | 9,655 |
| 2019-09-18 | 16.1 | 16.2 | 16.2 | 16.1 | -0.61% | 4 | 2,800 | 45,350 |
| 2019-09-17 | 16.3 | 16.3 | 16.3 | 16.3 | -0.31% | 1 | 200 | 3,260 |
| 2019-09-16 | 16.1 | 16.35 | 16.35 | 16.1 | +2.19% | 6 | 45,700 | 735,970 |
| 2019-09-13 | 16.15 | 16 | 16.15 | 16 | -1.84% | 17 | 5,400 | 86,665 |
| 2019-09-12 | 16.3 | 16.3 | 16.3 | 16.25 | -2.40% | 4 | 500 | 8,145 |
| 2019-09-11 | 16.1 | 16.7 | 16.7 | 15.7 | +4.38% | 9 | 1,100 | 17,830 |
| 2019-09-09 | 16.3 | 16 | 16.35 | 16 | 0.00% | 4 | 1,300 | 21,215 |
| 2019-09-06 | 16 | 16 | 16.1 | 16 | -0.31% | 3 | 600 | 9,610 |
| 2019-09-05 | 16.15 | 16.05 | 16.15 | 16.05 | +0.31% | 3 | 300 | 4,825 |
| 2019-09-04 | 16.2 | 16 | 16.2 | 15.95 | +0.31% | 7 | 900 | 14,410 |
| 2019-09-03 | 16.1 | 15.95 | 16.15 | 15.95 | -1.24% | 19 | 11,800 | 188,410 |
| 2019-09-02 | 16.15 | 16.15 | 16.15 | 16.15 | -1.82% | 1 | 200 | 3,230 |
| 2019-08-30 | 16.45 | 16.45 | 16.45 | 16.45 | -0.30% | 1 | 400 | 6,580 |
| 2019-08-29 | 16.1 | 16.5 | 16.5 | 16.1 | +0.30% | 2 | 200 | 3,260 |
| 2019-08-28 | 16.45 | 16.45 | 16.45 | 16.45 | +0.92% | 1 | 100 | 1,645 |
| 2019-08-27 | 16.4 | 16.3 | 16.4 | 16.3 | -0.31% | 3 | 300 | 4,905 |
| 2019-08-26 | 16.35 | 16.35 | 16.35 | 16.3 | -0.61% | 7 | 1,000 | 16,315 |
| 2019-08-23 | 16.5 | 16.45 | 16.5 | 16.45 | 0.00% | 6 | 1,000 | 16,495 |
| 2019-08-22 | 16.55 | 16.45 | 16.55 | 16.45 | -0.30% | 3 | 1,200 | 19,770 |
| 2019-08-21 | 16.5 | 16.5 | 16.5 | 16.5 | 0.00% | 1 | 100 | 1,650 |
| 2019-08-20 | 16.5 | 16.5 | 16.5 | 16.5 | +0.30% | 1 | 200 | 3,300 |
| 2019-08-19 | 16.4 | 16.45 | 16.45 | 16.4 | -0.60% | 2 | 500 | 8,210 |
| 2019-08-15 | 16.55 | 16.55 | 16.55 | 16.55 | +0.30% | 2 | 300 | 4,965 |
| 2019-08-14 | 16.65 | 16.5 | 16.65 | 16.5 | -2.08% | 6 | 1,100 | 18,165 |
| 2019-08-13 | 17.05 | 16.85 | 17.05 | 16.85 | +1.81% | 2 | 200 | 3,390 |
| 2019-08-12 | 16.75 | 16.55 | 16.75 | 16.55 | -1.19% | 4 | 600 | 10,020 |
| 2019-08-08 | 16.6 | 16.75 | 16.75 | 16.6 | -0.59% | 2 | 200 | 3,335 |
| 2019-08-07 | 16.7 | 16.85 | 16.85 | 16.7 | +0.60% | 4 | 400 | 6,695 |
| 2019-08-06 | 16.75 | 16.75 | 16.75 | 16.75 | -0.89% | 1 | 100 | 1,675 |
| 2019-08-05 | 16.9 | 16.9 | 16.9 | 16.9 | 0.00% | 3 | 7,900 | 133,510 |
| 2019-08-02 | 16.9 | 16.9 | 16.9 | 16.9 | 0.00% | 1 | 100 | 1,690 |
| 2019-08-01 | 17.15 | 16.9 | 17.35 | 16.9 | -2.87% | 20 | 50,300 | 850,255 |
| 2019-07-31 | 17.4 | 17.4 | 17.4 | 17.4 | +1.16% | 1 | 100 | 1,740 |
| 2019-07-30 | 17.6 | 17.2 | 18 | 17 | +1.18% | 9 | 12,200 | 219,095 |
| 2019-07-29 | 17.55 | 17 | 17.55 | 17 | -3.13% | 8 | 4,000 | 68,245 |
| 2019-07-26 | 17.3 | 17.55 | 17.55 | 17.3 | +1.74% | 5 | 1,000 | 17,520 |
| 2019-07-25 | 17.25 | 17.25 | 17.25 | 17.25 | +1.47% | 1 | 100 | 1,725 |
| 2019-07-24 | 17 | 17 | 17 | 17 | 0.00% | 1 | 100 | 1,700 |
| 2019-07-23 | 17 | 17 | 17 | 17 | 0.00% | 1 | 8,200 | 139,400 |
| 2019-07-22 | 16.9 | 17 | 17 | 16.9 | 0.00% | 2 | 200 | 3,390 |
| 2019-07-18 | 17 | 17 | 17.2 | 16.95 | -0.87% | 7 | 1,300 | 22,095 |
| 2019-07-17 | 17.15 | 17.15 | 17.15 | 17.15 | 0.00% | 1 | 100 | 1,715 |
| 2019-07-16 | 18.1 | 17.15 | 18.6 | 17.15 | -3.11% | 18 | 38,000 | 704,630 |
| 2019-07-15 | 17.55 | 17.7 | 17.7 | 17.55 | +1.43% | 8 | 1,800 | 31,770 |
| 2019-07-12 | 17.45 | 17.45 | 17.45 | 17.45 | +1.75% | 1 | 100 | 1,745 |
| 2019-07-11 | 17.1 | 17.15 | 17.15 | 17.1 | -2.00% | 2 | 200 | 3,425 |
| 2019-07-08 | 17.7 | 17.5 | 17.75 | 17 | +1.16% | 8 | 3,400 | 59,160 |
| 2019-07-05 | 17.35 | 17.3 | 17.85 | 17 | -3.62% | 13 | 1,500 | 26,010 |
| 2019-07-04 | 16.95 | 17.95 | 17.95 | 16.9 | +7.49% | 17 | 5,200 | 89,520 |
| 2019-07-03 | 16.75 | 16.7 | 16.9 | 16.6 | -0.89% | 9 | 1,600 | 26,770 |
| 2019-07-01 | 17 | 16.85 | 17 | 16.85 | -2.32% | 4 | 1,300 | 21,970 |
| 2019-06-28 | 17 | 17.25 | 17.25 | 17 | 0.00% | 5 | 500 | 8,600 |
| 2019-06-27 | 17 | 17.25 | 17.25 | 17 | -0.58% | 2 | 200 | 3,425 |
| 2019-06-25 | 17.2 | 17.35 | 17.35 | 17.2 | +1.17% | 5 | 500 | 8,630 |
| 2019-06-24 | 17.15 | 17.15 | 17.15 | 17.15 | 0.00% | 3 | 600 | 10,290 |
| 2019-06-21 | 17.25 | 17.15 | 17.25 | 17.15 | 0.00% | 2 | 200 | 3,440 |
| 2019-06-20 | 17.15 | 17.15 | 17.15 | 17.15 | +0.88% | 1 | 100 | 1,715 |
| 2019-06-18 | 17 | 17 | 17 | 17 | +0.89% | 1 | 100 | 1,700 |
| 2019-06-17 | 17.1 | 16.85 | 17.45 | 16.85 | -2.60% | 3 | 400 | 6,885 |
| 2019-06-14 | 17.5 | 17.3 | 17.5 | 17 | -1.14% | 4 | 400 | 6,880 |
| 2019-06-13 | 16.8 | 17.5 | 17.55 | 16.6 | +2.34% | 17 | 2,100 | 35,745 |
| 2019-06-11 | 17.2 | 17.1 | 17.2 | 17.1 | -0.29% | 2 | 200 | 3,430 |
| 2019-06-10 | 17.1 | 17.15 | 17.2 | 17.1 | +0.88% | 8 | 1,600 | 27,380 |
| 2019-06-07 | 16.85 | 17 | 17.1 | 15.4 | -0.29% | 11 | 2,900 | 47,315 |
| 2019-06-06 | 17.45 | 17.05 | 17.7 | 17 | -0.87% | 18 | 2,900 | 50,900 |
| 2019-06-05 | 16.8 | 17.2 | 17.2 | 16.6 | 0.00% | 7 | 700 | 11,845 |
| 2019-06-04 | 17.2 | 17.2 | 17.2 | 17.2 | -0.29% | 1 | 200 | 3,440 |
| 2019-06-03 | 16.8 | 17.25 | 17.25 | 16.8 | +4.55% | 8 | 900 | 15,315 |
| 2019-05-31 | 16.55 | 16.5 | 16.55 | 16.5 | +0.30% | 5 | 35,500 | 585,760 |
| 2019-05-30 | 16.45 | 16.45 | 16.45 | 16.45 | -1.50% | 2 | 200 | 3,290 |
| 2019-05-29 | 16.7 | 16.7 | 16.7 | 16.7 | 0.00% | 2 | 300 | 5,010 |
| 2019-05-28 | 16.4 | 16.7 | 16.7 | 16.4 | -0.30% | 3 | 300 | 4,980 |
| 2019-05-27 | 16.85 | 16.75 | 16.85 | 16.75 | +0.60% | 2 | 1,000 | 16,760 |
| 2019-05-24 | 16.8 | 16.65 | 16.8 | 16.35 | -2.63% | 13 | 30,100 | 492,395 |
| 2019-05-23 | 17.1 | 17.1 | 17.1 | 17.1 | +2.70% | 1 | 100 | 1,710 |
| 2019-05-22 | 17.1 | 16.65 | 17.55 | 16.5 | -2.92% | 10 | 1,300 | 21,780 |
| 2019-05-21 | 17.1 | 17.15 | 17.15 | 17.1 | +2.69% | 5 | 500 | 8,565 |
| 2019-05-20 | 17 | 16.7 | 17.05 | 16.3 | -4.30% | 10 | 3,700 | 62,655 |
| 2019-05-17 | 16.65 | 17.45 | 20.4 | 16.2 | +6.73% | 44 | 10,000 | 168,980 |
| 2019-05-16 | 16.6 | 16.35 | 16.6 | 16.35 | -0.30% | 4 | 1,300 | 21,295 |
| 2019-05-15 | 16.5 | 16.4 | 16.6 | 16.35 | -1.80% | 31 | 4,800 | 78,855 |
| 2019-05-14 | 16.8 | 16.7 | 16.8 | 16.7 | -1.76% | 10 | 1,700 | 28,480 |
| 2019-05-13 | 16.95 | 17 | 17 | 16.95 | +0.29% | 2 | 800 | 13,585 |
| 2019-05-10 | 16.95 | 16.95 | 16.95 | 16.95 | -1.74% | 1 | 200 | 3,390 |
| 2019-05-08 | 17.25 | 17.25 | 17.25 | 17.25 | +1.47% | 2 | 1,200 | 20,700 |
| 2019-05-07 | 17 | 17 | 17 | 17 | 0.00% | 1 | 100 | 1,700 |
| 2019-05-06 | 17.35 | 17 | 17.35 | 17 | -0.29% | 12 | 6,600 | 112,235 |
| 2019-05-03 | 17.05 | 17.05 | 17.5 | 17 | -2.85% | 17 | 7,800 | 132,830 |
| 2019-05-02 | 17.15 | 17.55 | 17.55 | 17.15 | 0.00% | 11 | 1,600 | 28,005 |
| 2019-04-26 | 17.2 | 17.55 | 17.6 | 17.2 | +3.24% | 10 | 1,700 | 29,435 |
| 2019-04-25 | 17.1 | 17 | 17.2 | 16.85 | -0.58% | 8 | 1,600 | 27,190 |
| 2019-04-24 | 17.1 | 17.1 | 17.1 | 17.1 | +0.59% | 1 | 100 | 1,710 |
| 2019-04-23 | 17.1 | 17 | 17.1 | 17 | -1.73% | 10 | 5,400 | 91,835 |
| 2019-04-22 | 17.25 | 17.3 | 17.3 | 17 | -1.70% | 29 | 10,100 | 172,280 |
| 2019-04-19 | 17.55 | 17.6 | 17.6 | 17 | -0.56% | 11 | 5,700 | 97,150 |
| 2019-04-18 | 17.5 | 17.7 | 17.7 | 17.5 | -0.56% | 10 | 3,200 | 56,325 |
| 2019-04-17 | 17.8 | 17.8 | 17.8 | 17.8 | 0.00% | 3 | 3,900 | 69,420 |
| 2019-04-16 | 18.15 | 17.8 | 18.15 | 17.75 | -2.73% | 9 | 7,100 | 126,495 |
| 2019-04-12 | 18.1 | 18.3 | 18.3 | 18.1 | +1.67% | 2 | 200 | 3,640 |
| 2019-04-11 | 17.85 | 18 | 18 | 17.85 | -0.28% | 3 | 300 | 5,370 |
| 2019-04-10 | 18.65 | 18.05 | 19.6 | 17.8 | +1.69% | 13 | 1,500 | 27,760 |
| 2019-04-09 | 17.75 | 17.75 | 17.75 | 17.75 | -2.74% | 2 | 200 | 3,550 |
| 2019-04-08 | 18.25 | 18.25 | 18.6 | 18.25 | +0.27% | 14 | 3,700 | 67,715 |
| 2019-04-05 | 18.2 | 18.2 | 18.2 | 18.15 | +1.96% | 5 | 500 | 9,090 |
| 2019-04-03 | 18.5 | 17.85 | 18.5 | 17.85 | -0.83% | 2 | 200 | 3,635 |
| 2019-04-02 | 17.95 | 18 | 18 | 17.95 | 0.00% | 6 | 6,400 | 115,165 |
| 2019-04-01 | 17.95 | 18 | 18 | 17.95 | +1.12% | 3 | 1,100 | 19,770 |
| 2019-03-29 | 17.9 | 17.8 | 17.9 | 17.8 | -0.56% | 5 | 1,200 | 21,380 |
| 2019-03-28 | 18 | 17.9 | 18.1 | 17.9 | 0.00% | 5 | 700 | 12,615 |
| 2019-03-27 | 17.85 | 17.9 | 17.9 | 17.85 | -0.56% | 2 | 300 | 5,365 |
| 2019-03-26 | 18.05 | 18 | 18.05 | 18 | -1.64% | 2 | 300 | 5,410 |
| 2019-03-25 | 18.25 | 18.3 | 18.3 | 18.25 | +2.81% | 2 | 200 | 3,655 |
| 2019-03-22 | 17.85 | 17.8 | 17.85 | 17.8 | -1.11% | 9 | 1,800 | 32,095 |
| 2019-03-21 | 18 | 18 | 18 | 18 | -1.10% | 1 | 100 | 1,800 |
| 2019-03-20 | 18 | 18.2 | 18.2 | 18 | 0.00% | 9 | 2,300 | 41,460 |
| 2019-03-19 | 17.8 | 18.2 | 18.3 | 17.8 | +2.25% | 7 | 1,200 | 21,700 |
| 2019-03-18 | 17.9 | 17.8 | 17.9 | 17.8 | 0.00% | 3 | 400 | 7,150 |
| 2019-03-15 | 17.85 | 17.8 | 17.85 | 17.8 | -2.20% | 2 | 500 | 8,910 |
| 2019-03-14 | 18.2 | 18.2 | 18.2 | 18.2 | +1.11% | 1 | 100 | 1,820 |
| 2019-03-13 | 17.85 | 18 | 18.15 | 17.7 | +2.27% | 8 | 900 | 16,125 |
| 2019-03-12 | 17.8 | 17.6 | 17.85 | 17.6 | +0.57% | 4 | 500 | 8,875 |
| 2019-03-11 | 17.8 | 17.5 | 18.2 | 17 | -1.69% | 16 | 3,200 | 57,100 |
| 2019-03-07 | 17.85 | 17.8 | 18 | 17.8 | 0.00% | 6 | 2,100 | 37,405 |
| 2019-03-06 | 18 | 17.8 | 18 | 17.8 | 0.00% | 4 | 1,300 | 23,260 |
| 2019-03-04 | 17.8 | 17.8 | 18.1 | 17.8 | -0.56% | 25 | 10,300 | 185,000 |
| 2019-03-01 | 17.9 | 17.9 | 17.9 | 17.9 | +1.99% | 1 | 100 | 1,790 |
| 2019-02-28 | 17.95 | 17.55 | 17.95 | 17.55 | -1.13% | 8 | 1,500 | 26,610 |
| 2019-02-27 | 17.8 | 17.75 | 18.4 | 17.6 | -0.28% | 29 | 5,100 | 91,310 |
| 2019-02-26 | 17.7 | 17.8 | 17.9 | 17.4 | -0.84% | 13 | 2,200 | 38,785 |
| 2019-02-25 | 18.15 | 17.95 | 18.2 | 17.45 | -1.10% | 23 | 3,600 | 63,985 |
| 2019-02-22 | 17.45 | 18.15 | 18.3 | 17.4 | -1.09% | 20 | 3,700 | 65,870 |
| 2019-02-21 | 17.95 | 18.35 | 18.95 | 17.95 | +0.82% | 4 | 500 | 9,315 |
| 2019-02-20 | 18.6 | 18.2 | 18.85 | 18 | -4.46% | 13 | 4,800 | 87,925 |
| 2019-02-19 | 17.35 | 19.05 | 20.4 | 17.35 | +12.72% | 182 | 61,900 | 1,159,125 |
| 2019-02-18 | 18.1 | 16.9 | 18.1 | 16.9 | -2.87% | 25 | 6,300 | 107,995 |
| 2019-02-15 | 17.45 | 17.4 | 17.45 | 17.4 | +0.58% | 3 | 400 | 6,970 |
| 2019-02-14 | 18 | 17.3 | 18 | 17.3 | -3.89% | 12 | 1,700 | 30,000 |
| 2019-02-13 | 18 | 18 | 18 | 18 | 0.00% | 1 | 300 | 5,400 |
| 2019-02-12 | 18 | 18 | 18.1 | 18 | -0.55% | 10 | 11,000 | 198,050 |
| 2019-02-11 | 17.95 | 18.1 | 18.1 | 17.95 | +0.56% | 5 | 800 | 14,440 |
| 2019-02-08 | 18 | 18 | 18 | 18 | +0.28% | 2 | 200 | 3,600 |
| 2019-02-07 | 17.9 | 17.95 | 17.95 | 17.7 | -1.64% | 10 | 1,300 | 23,240 |
| 2019-02-06 | 18.25 | 18.25 | 18.25 | 18.25 | -1.08% | 2 | 200 | 3,650 |
| 2019-02-05 | 18.55 | 18.45 | 18.55 | 18.4 | +0.82% | 11 | 1,400 | 25,875 |
| 2019-02-04 | 18 | 18.3 | 18.3 | 18 | +2.23% | 10 | 1,200 | 21,845 |
| 2019-02-01 | 17.9 | 17.9 | 17.9 | 17.9 | -0.56% | 1 | 100 | 1,790 |
| 2019-01-31 | 17.7 | 18 | 18 | 17.7 | +1.12% | 6 | 1,300 | 23,355 |
| 2019-01-30 | 17.8 | 17.8 | 17.8 | 17.8 | 0.00% | 1 | 100 | 1,780 |
| 2019-01-29 | 18.2 | 17.8 | 18.2 | 17.8 | -1.11% | 3 | 400 | 7,220 |
| 2019-01-28 | 18 | 18 | 18.2 | 17.35 | -0.28% | 17 | 4,500 | 81,125 |
| 2019-01-25 | 18.1 | 18.05 | 18.45 | 17.05 | -1.10% | 40 | 14,400 | 255,120 |
| 2019-01-24 | 18.15 | 18.25 | 18.45 | 18.1 | -0.54% | 13 | 6,300 | 114,535 |
| 2019-01-23 | 18.05 | 18.35 | 18.5 | 18 | +1.66% | 37 | 8,200 | 150,425 |
| 2019-01-22 | 20.95 | 18.05 | 22.2 | 18 | -12.17% | 397 | 89,400 | 1,716,635 |
| 2019-01-21 | 17.5 | 20.55 | 23.95 | 17.5 | +16.76% | 684 | 231,600 | 4,924,690 |
| 2019-01-18 | 17.35 | 17.6 | 17.6 | 17.35 | +2.62% | 4 | 400 | 6,970 |
| 2019-01-16 | 17.15 | 17.15 | 17.15 | 17.15 | -1.72% | 1 | 500 | 8,575 |
| 2019-01-15 | 17.55 | 17.45 | 17.55 | 16.2 | -1.97% | 13 | 1,300 | 22,240 |
| 2019-01-14 | 17.5 | 17.8 | 18.6 | 17.45 | +2.01% | 7 | 1,800 | 31,975 |
| 2019-01-11 | 17.75 | 17.45 | 17.9 | 17.45 | -2.51% | 9 | 1,600 | 28,400 |
| 2019-01-10 | 17.6 | 17.9 | 17.9 | 17.6 | +4.07% | 6 | 800 | 14,190 |
| 2019-01-09 | 17.2 | 17.2 | 17.2 | 17.1 | +1.18% | 7 | 4,300 | 73,890 |
| 2019-01-08 | 17.05 | 17 | 17.05 | 17 | 0.00% | 2 | 1,200 | 20,415 |
| 2019-01-03 | 17 | 17 | 17 | 17 | 0.00% | 1 | 100 | 1,700 |