Красноярскэнергосбыт
KRSB
22.14 ₽ -3.06% ↓История котировок KRSB
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2016-12-30 | 3.79 | 3.79 | 3.79 | 3.79 | +0.53% | 1 | 1,000 | 3,790 |
| 2016-12-29 | 3.75 | 3.77 | 3.77 | 3.75 | +0.53% | 5 | 22,000 | 82,520 |
| 2016-12-28 | 3.76 | 3.75 | 3.8 | 3.75 | -0.79% | 18 | 57,000 | 214,390 |
| 2016-12-27 | 3.74 | 3.78 | 4 | 3.71 | +0.27% | 23 | 65,000 | 251,460 |
| 2016-12-23 | 3.7 | 3.77 | 3.79 | 3.66 | +0.80% | 10 | 263,000 | 973,290 |
| 2016-12-22 | 3.7 | 3.74 | 3.76 | 3.6 | +1.08% | 28 | 78,000 | 288,040 |
| 2016-12-21 | 3.66 | 3.7 | 3.77 | 3.64 | +2.21% | 28 | 517,000 | 1,912,740 |
| 2016-12-20 | 3.6 | 3.62 | 3.65 | 3.6 | +1.12% | 6 | 7,000 | 25,390 |
| 2016-12-19 | 3.69 | 3.58 | 3.69 | 3.57 | -1.92% | 35 | 164,000 | 590,670 |
| 2016-12-16 | 3.63 | 3.65 | 3.68 | 3.61 | -0.82% | 14 | 54,000 | 197,440 |
| 2016-12-15 | 3.62 | 3.68 | 3.68 | 3.5 | -0.54% | 14 | 53,000 | 188,860 |
| 2016-12-14 | 3.61 | 3.7 | 3.79 | 3.58 | -1.33% | 13 | 50,000 | 186,110 |
| 2016-12-13 | 3.75 | 3.75 | 3.75 | 3.75 | 0.00% | 1 | 1,000 | 3,750 |
| 2016-12-12 | 3.73 | 3.75 | 3.77 | 3.73 | +1.35% | 6 | 8,000 | 29,970 |
| 2016-12-09 | 3.71 | 3.7 | 3.71 | 3.7 | -0.27% | 2 | 9,000 | 33,320 |
| 2016-12-08 | 3.65 | 3.71 | 3.87 | 3.65 | +0.27% | 10 | 26,000 | 98,000 |
| 2016-12-07 | 3.65 | 3.7 | 3.74 | 3.65 | -1.07% | 7 | 27,000 | 98,740 |
| 2016-12-06 | 3.77 | 3.74 | 3.85 | 3.63 | 0.00% | 12 | 63,000 | 234,490 |
| 2016-12-05 | 3.75 | 3.74 | 3.75 | 3.74 | +1.63% | 3 | 10,000 | 37,410 |
| 2016-12-02 | 3.56 | 3.68 | 3.74 | 3.56 | +2.51% | 15 | 59,000 | 218,290 |
| 2016-12-01 | 3.63 | 3.59 | 3.63 | 3.59 | +0.28% | 14 | 75,000 | 269,790 |
| 2016-11-30 | 3.65 | 3.58 | 3.65 | 3.52 | -1.92% | 36 | 61,000 | 218,440 |
| 2016-11-29 | 3.65 | 3.65 | 3.65 | 3.65 | +2.24% | 1 | 1,000 | 3,650 |
| 2016-11-28 | 3.54 | 3.57 | 3.62 | 3.54 | +0.85% | 5 | 69,000 | 244,450 |
| 2016-11-25 | 3.55 | 3.54 | 3.75 | 3.52 | -0.28% | 20 | 41,000 | 148,660 |
| 2016-11-24 | 3.5 | 3.55 | 3.56 | 3.49 | +1.14% | 15 | 97,000 | 342,520 |
| 2016-11-23 | 3.55 | 3.51 | 3.58 | 3.47 | -1.13% | 17 | 106,000 | 376,010 |
| 2016-11-22 | 3.56 | 3.55 | 3.59 | 3.55 | +0.28% | 7 | 18,000 | 64,090 |
| 2016-11-21 | 3.54 | 3.54 | 3.55 | 3.54 | +1.14% | 5 | 65,000 | 230,140 |
| 2016-11-18 | 3.59 | 3.5 | 3.6 | 3.5 | -1.41% | 4 | 5,000 | 17,890 |
| 2016-11-17 | 3.55 | 3.55 | 3.55 | 3.54 | 0.00% | 4 | 60,000 | 212,990 |
| 2016-11-16 | 3.56 | 3.55 | 3.56 | 3.55 | -1.39% | 2 | 4,000 | 14,210 |
| 2016-11-15 | 3.52 | 3.6 | 3.6 | 3.5 | -0.83% | 9 | 38,000 | 134,090 |
| 2016-11-14 | 3.63 | 3.63 | 3.63 | 3.63 | +3.71% | 1 | 1,000 | 3,630 |
| 2016-11-11 | 3.55 | 3.5 | 3.58 | 3.5 | -1.13% | 7 | 73,000 | 259,780 |
| 2016-11-10 | 3.54 | 3.54 | 3.59 | 3.52 | -0.56% | 17 | 60,000 | 213,170 |
| 2016-11-09 | 3.54 | 3.56 | 3.58 | 3.54 | +0.85% | 8 | 39,000 | 138,930 |
| 2016-11-08 | 3.54 | 3.53 | 3.55 | 3.45 | -1.12% | 18 | 103,000 | 362,730 |
| 2016-11-07 | 3.54 | 3.57 | 3.58 | 3.54 | +0.56% | 6 | 66,000 | 234,440 |
| 2016-11-03 | 3.63 | 3.55 | 3.63 | 3.54 | -1.66% | 31 | 75,000 | 268,760 |
| 2016-11-02 | 3.55 | 3.61 | 3.63 | 3.54 | +0.56% | 40 | 177,000 | 635,110 |
| 2016-11-01 | 3.62 | 3.59 | 3.62 | 3.54 | -0.28% | 23 | 95,000 | 339,910 |
| 2016-10-31 | 3.63 | 3.6 | 3.64 | 3.59 | +1.69% | 10 | 61,000 | 219,810 |
| 2016-10-28 | 3.54 | 3.54 | 3.59 | 3.52 | +0.28% | 9 | 16,000 | 56,650 |
| 2016-10-27 | 3.56 | 3.53 | 3.58 | 3.53 | -0.84% | 11 | 26,000 | 92,520 |
| 2016-10-26 | 3.58 | 3.56 | 3.58 | 3.55 | +1.42% | 8 | 16,000 | 57,050 |
| 2016-10-25 | 3.61 | 3.51 | 3.68 | 3.51 | -5.39% | 18 | 36,000 | 129,740 |
| 2016-10-24 | 3.7 | 3.71 | 3.71 | 3.6 | 0.00% | 20 | 116,000 | 421,640 |
| 2016-10-21 | 3.72 | 3.71 | 3.76 | 3.7 | -2.11% | 11 | 28,000 | 104,040 |
| 2016-10-20 | 3.79 | 3.79 | 3.96 | 3.79 | +0.53% | 27 | 64,000 | 245,060 |
| 2016-10-19 | 3.7 | 3.77 | 3.77 | 3.7 | +1.89% | 9 | 34,000 | 126,190 |
| 2016-10-18 | 3.68 | 3.7 | 3.7 | 3.64 | +2.49% | 19 | 87,000 | 321,460 |
| 2016-10-17 | 3.62 | 3.61 | 3.62 | 3.61 | -0.82% | 5 | 81,000 | 292,420 |
| 2016-10-14 | 3.64 | 3.64 | 3.64 | 3.61 | 0.00% | 7 | 14,000 | 50,910 |
| 2016-10-13 | 3.66 | 3.64 | 3.7 | 3.56 | +1.39% | 25 | 93,000 | 342,120 |
| 2016-10-12 | 3.67 | 3.59 | 3.68 | 3.56 | -0.83% | 20 | 24,000 | 87,510 |
| 2016-10-11 | 3.51 | 3.62 | 3.62 | 3.46 | +0.56% | 5 | 5,000 | 17,680 |
| 2016-10-10 | 3.56 | 3.6 | 3.6 | 3.56 | -0.28% | 5 | 8,000 | 28,710 |
| 2016-10-07 | 3.51 | 3.61 | 3.61 | 3.4 | +4.03% | 31 | 48,000 | 170,440 |
| 2016-10-06 | 3.51 | 3.47 | 3.54 | 3.47 | 0.00% | 16 | 25,000 | 87,660 |
| 2016-10-05 | 3.44 | 3.47 | 3.47 | 3.44 | -0.29% | 3 | 3,000 | 10,360 |
| 2016-10-04 | 3.44 | 3.48 | 3.48 | 3.44 | +1.16% | 2 | 8,000 | 27,560 |
| 2016-10-03 | 3.4 | 3.44 | 3.45 | 3.38 | +1.18% | 16 | 50,000 | 170,990 |
| 2016-09-30 | 3.42 | 3.4 | 3.53 | 3.4 | -0.87% | 32 | 56,000 | 192,520 |
| 2016-09-29 | 3.38 | 3.43 | 3.43 | 3.34 | -0.87% | 18 | 29,000 | 97,910 |
| 2016-09-28 | 3.43 | 3.46 | 3.46 | 3.37 | +0.29% | 19 | 40,000 | 135,820 |
| 2016-09-27 | 3.41 | 3.45 | 3.46 | 3.36 | +1.47% | 16 | 31,000 | 105,700 |
| 2016-09-26 | 3.44 | 3.4 | 3.47 | 3.4 | -2.30% | 24 | 60,000 | 204,780 |
| 2016-09-23 | 3.51 | 3.48 | 3.54 | 3.4 | -0.29% | 30 | 60,000 | 207,830 |
| 2016-09-22 | 3.48 | 3.49 | 3.5 | 3.44 | -0.29% | 29 | 50,000 | 173,730 |
| 2016-09-21 | 3.5 | 3.5 | 3.5 | 3.5 | +0.29% | 1 | 8,000 | 28,000 |
| 2016-09-20 | 3.49 | 3.49 | 3.49 | 3.49 | -0.85% | 1 | 3,000 | 10,470 |
| 2016-09-16 | 3.5 | 3.52 | 3.52 | 3.5 | +0.28% | 5 | 26,000 | 91,040 |
| 2016-09-15 | 3.5 | 3.51 | 3.51 | 3.49 | +0.29% | 4 | 34,000 | 118,700 |
| 2016-09-14 | 3.5 | 3.5 | 3.53 | 3.49 | +0.57% | 7 | 13,000 | 45,490 |
| 2016-09-13 | 3.54 | 3.48 | 3.55 | 3.4 | -1.69% | 30 | 212,000 | 724,970 |
| 2016-09-12 | 3.58 | 3.54 | 3.68 | 3.5 | -2.75% | 27 | 69,000 | 242,990 |
| 2016-09-09 | 3.57 | 3.64 | 3.64 | 3.5 | -0.27% | 52 | 465,000 | 1,638,150 |
| 2016-09-08 | 3.66 | 3.65 | 3.67 | 3.63 | +0.55% | 10 | 21,000 | 76,720 |
| 2016-09-07 | 3.62 | 3.63 | 3.69 | 3.55 | +0.55% | 40 | 71,000 | 257,600 |
| 2016-09-06 | 3.55 | 3.61 | 3.68 | 3.54 | +3.14% | 36 | 98,000 | 352,240 |
| 2016-09-05 | 3.62 | 3.5 | 3.72 | 3.49 | -5.41% | 59 | 613,000 | 2,156,570 |
| 2016-09-02 | 3.77 | 3.7 | 3.77 | 3.68 | -2.37% | 32 | 111,000 | 410,750 |
| 2016-09-01 | 3.79 | 3.79 | 3.93 | 3.71 | 0.00% | 15 | 31,000 | 119,070 |
| 2016-08-31 | 3.56 | 3.79 | 3.79 | 3.55 | +4.70% | 31 | 81,000 | 297,960 |
| 2016-08-30 | 3.52 | 3.62 | 3.66 | 3.51 | +0.84% | 23 | 67,000 | 242,940 |
| 2016-08-29 | 3.74 | 3.59 | 3.74 | 3.5 | -5.28% | 93 | 451,000 | 1,626,380 |
| 2016-08-26 | 3.75 | 3.79 | 3.84 | 3.7 | -0.52% | 9 | 24,000 | 89,890 |
| 2016-08-25 | 3.81 | 3.81 | 3.81 | 3.81 | -1.30% | 2 | 7,000 | 26,670 |
| 2016-08-24 | 3.8 | 3.86 | 3.86 | 3.8 | +0.26% | 8 | 18,000 | 69,090 |
| 2016-08-23 | 3.81 | 3.85 | 3.85 | 3.8 | +1.05% | 20 | 34,000 | 129,750 |
| 2016-08-22 | 3.81 | 3.81 | 3.81 | 3.81 | -1.04% | 3 | 3,000 | 11,430 |
| 2016-08-19 | 3.85 | 3.85 | 3.85 | 3.8 | -0.26% | 38 | 113,000 | 432,620 |
| 2016-08-18 | 3.88 | 3.86 | 3.88 | 3.86 | -0.52% | 9 | 16,000 | 62,000 |
| 2016-08-17 | 3.8 | 3.88 | 3.88 | 3.8 | +1.84% | 11 | 11,000 | 42,190 |
| 2016-08-16 | 3.83 | 3.81 | 3.83 | 3.81 | 0.00% | 4 | 10,000 | 38,230 |
| 2016-08-15 | 3.82 | 3.81 | 3.9 | 3.81 | +0.26% | 24 | 44,000 | 169,850 |
| 2016-08-12 | 3.9 | 3.8 | 3.9 | 3.68 | -2.56% | 67 | 255,000 | 964,660 |
| 2016-08-11 | 3.99 | 3.9 | 3.99 | 3.9 | -0.51% | 23 | 52,000 | 203,530 |
| 2016-08-10 | 3.92 | 3.92 | 3.92 | 3.92 | -2.00% | 1 | 1,000 | 3,920 |
| 2016-08-09 | 4.1 | 4 | 4.1 | 4 | 0.00% | 14 | 95,000 | 382,060 |
| 2016-08-08 | 3.98 | 4 | 4.01 | 3.97 | +0.25% | 11 | 26,000 | 103,880 |
| 2016-08-05 | 3.98 | 3.99 | 4 | 3.95 | 0.00% | 11 | 47,000 | 187,040 |
| 2016-08-04 | 3.93 | 3.99 | 3.99 | 3.93 | +0.25% | 11 | 60,000 | 236,600 |
| 2016-08-03 | 4 | 3.98 | 4 | 3.92 | -0.50% | 18 | 27,000 | 107,350 |
| 2016-08-02 | 3.99 | 4 | 4 | 3.99 | +0.50% | 3 | 6,000 | 23,960 |
| 2016-08-01 | 4.03 | 3.98 | 4.04 | 3.98 | -1.73% | 10 | 37,000 | 149,040 |
| 2016-07-29 | 3.95 | 4.05 | 4.05 | 3.93 | +2.53% | 23 | 890,000 | 3,574,450 |
| 2016-07-28 | 3.94 | 3.95 | 3.99 | 3.94 | +1.02% | 24 | 69,000 | 272,980 |
| 2016-07-27 | 4.01 | 3.91 | 4.01 | 3.91 | -2.74% | 7 | 11,000 | 44,010 |
| 2016-07-26 | 4.04 | 4.02 | 4.04 | 4.02 | -0.50% | 8 | 41,000 | 165,600 |
| 2016-07-25 | 3.96 | 4.04 | 4.04 | 3.93 | +1.51% | 21 | 68,000 | 269,240 |
| 2016-07-22 | 4 | 3.98 | 4 | 3.98 | -1.00% | 12 | 23,000 | 91,920 |
| 2016-07-21 | 3.97 | 4.02 | 4.02 | 3.97 | +1.26% | 4 | 7,000 | 27,890 |
| 2016-07-20 | 3.95 | 3.97 | 3.98 | 3.95 | +0.51% | 11 | 23,000 | 91,300 |
| 2016-07-19 | 3.97 | 3.95 | 3.99 | 3.95 | -2.47% | 5 | 13,000 | 51,450 |
| 2016-07-18 | 4.2 | 4.05 | 4.29 | 4 | -4.03% | 38 | 146,000 | 594,140 |
| 2016-07-15 | 3.99 | 4.22 | 4.23 | 3.92 | +10.76% | 37 | 293,000 | 1,180,180 |
| 2016-07-14 | 3.88 | 3.81 | 3.95 | 3.81 | 0.00% | 16 | 98,000 | 383,390 |
| 2016-07-13 | 3.82 | 3.81 | 3.94 | 3.81 | +0.26% | 19 | 80,000 | 307,240 |
| 2016-07-12 | 3.78 | 3.8 | 3.84 | 3.74 | +1.60% | 17 | 161,000 | 610,110 |
| 2016-07-11 | 3.65 | 3.74 | 3.78 | 3.65 | +1.63% | 33 | 165,000 | 616,230 |
| 2016-07-08 | 3.65 | 3.68 | 3.68 | 3.6 | +0.82% | 6 | 6,000 | 21,910 |
| 2016-07-07 | 3.66 | 3.65 | 3.66 | 3.63 | 0.00% | 13 | 39,000 | 142,110 |
| 2016-07-06 | 3.69 | 3.65 | 3.7 | 3.65 | +0.27% | 12 | 563,000 | 2,079,700 |
| 2016-07-05 | 3.64 | 3.64 | 3.65 | 3.64 | +1.11% | 7 | 10,000 | 36,450 |
| 2016-07-04 | 3.61 | 3.6 | 3.65 | 3.6 | -1.37% | 17 | 30,000 | 109,080 |
| 2016-07-01 | 3.63 | 3.65 | 3.65 | 3.6 | +1.39% | 13 | 58,000 | 210,890 |
| 2016-06-30 | 3.55 | 3.6 | 3.65 | 3.53 | +1.41% | 47 | 298,000 | 1,075,580 |
| 2016-06-29 | 3.54 | 3.55 | 3.57 | 3.53 | -0.28% | 26 | 68,000 | 241,200 |
| 2016-06-28 | 3.55 | 3.56 | 3.6 | 3.5 | +1.14% | 45 | 146,000 | 518,480 |
| 2016-06-27 | 3.56 | 3.52 | 3.61 | 3.48 | -0.85% | 31 | 69,000 | 245,030 |
| 2016-06-24 | 3.67 | 3.55 | 3.7 | 3.5 | -4.83% | 64 | 124,000 | 446,360 |
| 2016-06-23 | 3.65 | 3.73 | 3.74 | 3.64 | +2.19% | 22 | 68,000 | 251,140 |
| 2016-06-22 | 3.68 | 3.65 | 3.72 | 3.65 | -1.35% | 24 | 69,000 | 255,240 |
| 2016-06-21 | 3.71 | 3.7 | 3.74 | 3.67 | -1.86% | 31 | 45,000 | 166,670 |
| 2016-06-20 | 3.71 | 3.77 | 3.82 | 3.61 | -1.05% | 57 | 199,000 | 739,600 |
| 2016-06-17 | 3.82 | 3.81 | 3.9 | 3.76 | +0.26% | 40 | 98,000 | 376,800 |
| 2016-06-16 | 3.79 | 3.8 | 3.82 | 3.7 | 0.00% | 34 | 243,000 | 919,590 |
| 2016-06-15 | 3.88 | 3.8 | 3.88 | 3.53 | -2.56% | 127 | 320,000 | 1,190,780 |
| 2016-06-14 | 4.27 | 3.9 | 4.27 | 3.84 | -17.72% | 132 | 685,000 | 2,715,610 |
| 2016-06-10 | 4.78 | 4.74 | 4.88 | 4.65 | -0.84% | 133 | 919,000 | 4,389,910 |
| 2016-06-09 | 4.75 | 4.78 | 4.81 | 4.35 | -0.42% | 108 | 470,000 | 2,210,120 |
| 2016-06-08 | 4.85 | 4.8 | 4.88 | 4.75 | -1.03% | 90 | 331,000 | 1,591,580 |
| 2016-06-07 | 4.69 | 4.85 | 4.89 | 4.69 | +0.41% | 70 | 279,000 | 1,356,700 |
| 2016-06-06 | 4.81 | 4.83 | 4.88 | 4.6 | -0.82% | 104 | 548,000 | 2,639,650 |
| 2016-06-03 | 4.81 | 4.87 | 4.95 | 4.71 | 0.00% | 179 | 459,000 | 2,229,980 |
| 2016-06-02 | 4.9 | 4.87 | 4.93 | 4.77 | +0.41% | 29 | 62,000 | 300,280 |
| 2016-06-01 | 4.87 | 4.85 | 4.89 | 4.8 | -0.82% | 20 | 94,000 | 455,620 |
| 2016-05-31 | 4.78 | 4.89 | 4.89 | 4.73 | +3.60% | 55 | 151,000 | 726,010 |
| 2016-05-30 | 4.84 | 4.72 | 4.88 | 4.72 | -2.28% | 43 | 116,000 | 558,840 |
| 2016-05-27 | 4.8 | 4.83 | 4.83 | 4.8 | +1.26% | 3 | 3,000 | 14,460 |
| 2016-05-26 | 4.68 | 4.77 | 4.84 | 4.68 | +2.58% | 39 | 151,000 | 722,740 |
| 2016-05-25 | 4.67 | 4.65 | 4.74 | 4.59 | +3.33% | 49 | 273,000 | 1,276,750 |
| 2016-05-24 | 4.57 | 4.5 | 4.9 | 4.5 | -1.53% | 157 | 773,000 | 3,573,390 |
| 2016-05-23 | 4.57 | 4.57 | 4.69 | 4.5 | -0.65% | 85 | 277,000 | 1,264,250 |
| 2016-05-20 | 4.67 | 4.6 | 4.69 | 4.45 | -0.43% | 51 | 266,000 | 1,211,570 |
| 2016-05-19 | 4.7 | 4.62 | 4.72 | 4.52 | -1.07% | 66 | 332,000 | 1,531,390 |
| 2016-05-18 | 4.75 | 4.67 | 4.8 | 4.62 | -1.48% | 32 | 116,000 | 543,640 |
| 2016-05-17 | 4.78 | 4.74 | 4.87 | 4.61 | -0.42% | 48 | 80,000 | 377,150 |
| 2016-05-16 | 4.79 | 4.76 | 4.83 | 4.64 | +0.63% | 62 | 154,000 | 731,990 |
| 2016-05-13 | 4.38 | 4.73 | 5 | 4.3 | +7.99% | 278 | 1,915,000 | 8,948,990 |
| 2016-05-12 | 4.64 | 4.38 | 4.64 | 4.3 | -1.13% | 72 | 219,000 | 960,200 |
| 2016-05-11 | 4.52 | 4.43 | 4.52 | 4.3 | -1.56% | 61 | 176,000 | 782,820 |
| 2016-05-10 | 4.63 | 4.5 | 4.7 | 4.47 | -2.17% | 25 | 93,000 | 429,190 |
| 2016-05-06 | 4.77 | 4.6 | 4.77 | 4.49 | +2.45% | 31 | 137,000 | 619,470 |
| 2016-05-05 | 4.38 | 4.49 | 4.8 | 4.29 | +2.75% | 149 | 906,000 | 4,060,240 |
| 2016-05-04 | 3.3 | 4.37 | 4.43 | 3.3 | +32.02% | 412 | 2,384,000 | 9,674,170 |
| 2016-04-29 | 3.45 | 3.31 | 3.45 | 3.3 | -3.22% | 11 | 41,000 | 138,980 |
| 2016-04-28 | 3.3 | 3.42 | 3.42 | 3.15 | +3.64% | 32 | 83,000 | 278,220 |
| 2016-04-26 | 3.31 | 3.3 | 3.31 | 3.3 | -2.37% | 4 | 91,000 | 300,310 |
| 2016-04-25 | 3.37 | 3.38 | 3.49 | 3.37 | +0.90% | 10 | 38,000 | 128,900 |
| 2016-04-22 | 3.32 | 3.35 | 3.37 | 3.27 | -0.59% | 27 | 49,000 | 162,730 |
| 2016-04-21 | 3.29 | 3.37 | 3.4 | 3.27 | -2.32% | 40 | 53,000 | 177,220 |
| 2016-04-20 | 3.58 | 3.45 | 3.58 | 3.23 | -5.74% | 60 | 142,000 | 471,480 |
| 2016-04-19 | 3.66 | 3.66 | 3.79 | 3.44 | -2.40% | 51 | 175,000 | 624,700 |
| 2016-04-18 | 3.41 | 3.75 | 3.75 | 3.24 | +9.97% | 44 | 162,000 | 582,080 |
| 2016-04-15 | 3.3 | 3.41 | 3.41 | 3.27 | +0.29% | 9 | 28,000 | 94,380 |
| 2016-04-14 | 3.44 | 3.4 | 3.44 | 3.4 | -1.16% | 9 | 129,000 | 438,800 |
| 2016-04-13 | 3.46 | 3.44 | 3.46 | 3.23 | -1.71% | 10 | 10,000 | 33,710 |
| 2016-04-12 | 3.5 | 3.5 | 3.51 | 3.2 | 0.00% | 16 | 78,000 | 269,010 |
| 2016-04-11 | 3.16 | 3.5 | 3.57 | 3.16 | +10.76% | 57 | 272,000 | 902,120 |
| 2016-04-08 | 3.1 | 3.16 | 3.16 | 3.1 | 0.00% | 2 | 7,000 | 21,820 |
| 2016-04-07 | 3.1 | 3.16 | 3.16 | 3.1 | +0.64% | 3 | 7,000 | 21,860 |
| 2016-04-06 | 3.04 | 3.14 | 3.14 | 3.04 | +4.32% | 24 | 59,000 | 181,630 |
| 2016-04-05 | 3 | 3.01 | 3.03 | 3 | +0.33% | 7 | 245,000 | 737,220 |
| 2016-04-04 | 3.01 | 3 | 3.05 | 2.97 | 0.00% | 35 | 466,000 | 1,399,300 |
| 2016-04-01 | 2.98 | 3 | 3.13 | 2.98 | 0.00% | 41 | 269,000 | 813,500 |
| 2016-03-31 | 3.03 | 3 | 3.05 | 3 | 0.00% | 16 | 194,000 | 584,460 |
| 2016-03-30 | 3.03 | 3 | 3.03 | 2.99 | 0.00% | 14 | 175,000 | 524,360 |
| 2016-03-29 | 3 | 3 | 3 | 2.96 | 0.00% | 30 | 284,000 | 850,310 |
| 2016-03-28 | 3.06 | 3 | 3.15 | 2.98 | +0.33% | 80 | 1,247,000 | 3,741,980 |
| 2016-03-25 | 3 | 2.99 | 3 | 2.99 | -0.33% | 7 | 89,000 | 266,430 |
| 2016-03-24 | 2.99 | 3 | 3.05 | 2.99 | 0.00% | 18 | 189,000 | 569,880 |
| 2016-03-23 | 2.97 | 3 | 3 | 2.9 | +0.33% | 24 | 182,000 | 536,750 |
| 2016-03-22 | 3.05 | 2.99 | 3.07 | 2.97 | -1.64% | 41 | 321,000 | 962,960 |
| 2016-03-21 | 3.03 | 3.04 | 3.04 | 2.98 | -0.33% | 53 | 1,009,000 | 3,027,450 |
| 2016-03-18 | 2.99 | 3.05 | 3.05 | 2.99 | +2.69% | 55 | 2,008,000 | 6,024,200 |
| 2016-03-17 | 3 | 2.97 | 3 | 2.97 | -2.30% | 8 | 17,000 | 50,880 |
| 2016-03-16 | 3.05 | 3.04 | 3.05 | 2.98 | +2.01% | 10 | 12,000 | 36,140 |
| 2016-03-15 | 3.08 | 2.98 | 3.09 | 2.98 | -0.67% | 16 | 113,000 | 339,280 |
| 2016-03-14 | 3 | 3 | 3 | 3 | -2.28% | 11 | 118,000 | 354,000 |
| 2016-03-11 | 3.12 | 3.07 | 3.12 | 2.99 | +1.32% | 26 | 220,000 | 660,540 |
| 2016-03-10 | 3.07 | 3.03 | 3.6 | 3.01 | +1.34% | 21 | 37,000 | 121,490 |
| 2016-03-09 | 3.1 | 2.99 | 3.1 | 2.99 | -2.61% | 10 | 88,000 | 263,910 |
| 2016-03-07 | 3.11 | 3.07 | 3.48 | 3.07 | -1.92% | 6 | 6,000 | 19,280 |
| 2016-03-04 | 2.9 | 3.13 | 3.25 | 2.85 | +4.33% | 20 | 20,000 | 60,240 |
| 2016-03-03 | 2.91 | 3 | 3 | 2.91 | 0.00% | 3 | 3,000 | 8,910 |
| 2016-03-02 | 3 | 3 | 3 | 3 | +1.69% | 1 | 1,000 | 3,000 |
| 2016-03-01 | 3 | 2.95 | 3 | 2.95 | -1.67% | 3 | 106,000 | 317,950 |
| 2016-02-29 | 2.98 | 3 | 3 | 2.98 | +0.33% | 4 | 173,000 | 518,970 |
| 2016-02-24 | 2.98 | 2.99 | 2.99 | 2.98 | +3.10% | 2 | 2,000 | 5,970 |
| 2016-02-22 | 2.9 | 2.9 | 2.9 | 2.9 | 0.00% | 3 | 3,000 | 8,700 |
| 2016-02-19 | 2.9 | 2.9 | 2.9 | 2.9 | -3.33% | 1 | 1,000 | 2,900 |
| 2016-02-15 | 3 | 3 | 3 | 3 | 0.00% | 3 | 45,000 | 135,000 |
| 2016-02-11 | 2.98 | 3 | 3 | 2.98 | 0.00% | 3 | 200,000 | 598,810 |
| 2016-02-09 | 3 | 3 | 3 | 3 | +0.33% | 1 | 73,000 | 219,000 |
| 2016-02-08 | 3 | 2.99 | 3 | 2.99 | +1.36% | 4 | 573,000 | 1,718,840 |
| 2016-02-05 | 2.95 | 2.95 | 2.95 | 2.95 | -1.67% | 1 | 1,000 | 2,950 |
| 2016-02-04 | 3 | 3 | 3 | 3 | 0.00% | 3 | 3,000 | 9,000 |
| 2016-02-01 | 3 | 3 | 3 | 3 | +0.67% | 6 | 247,000 | 741,000 |
| 2016-01-29 | 2.97 | 2.98 | 2.98 | 2.97 | +0.68% | 4 | 52,000 | 154,950 |
| 2016-01-25 | 2.96 | 2.96 | 2.96 | 2.96 | -3.90% | 1 | 1,000 | 2,960 |
| 2016-01-21 | 3.08 | 3.08 | 3.08 | 3.08 | +3.36% | 1 | 1,000 | 3,080 |
| 2016-01-20 | 2.96 | 2.98 | 2.98 | 2.96 | -0.33% | 2 | 2,000 | 5,940 |
| 2016-01-18 | 2.99 | 2.99 | 2.99 | 2.99 | -0.33% | 2 | 10,000 | 29,900 |
| 2016-01-14 | 3 | 3 | 3 | 3 | 0.00% | 1 | 1,000 | 3,000 |
| 2016-01-13 | 3 | 3 | 3.01 | 3 | 0.00% | 4 | 8,000 | 24,010 |
| 2016-01-12 | 3 | 3 | 3.06 | 3 | -0.33% | 11 | 206,000 | 627,160 |
| 2016-01-11 | 3.02 | 3.01 | 3.02 | 3.01 | -9.61% | 5 | 6,000 | 18,090 |
| 2016-01-06 | 3.33 | 3.33 | 3.33 | 3.33 | +2.46% | 1 | 1,000 | 3,330 |
| 2016-01-05 | 3 | 3.25 | 3.25 | 3 | 0.00% | 3 | 8,000 | 24,450 |