Красноярскэнергосбыт
KRSBP
22.28 ₽ -3.13% ↓История котировок KRSBP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2017-12-29 | 3.57 | 3.47 | 3.58 | 3.47 | -0.86% | 6 | 7,000 | 24,700 |
| 2017-12-28 | 3.5 | 3.5 | 3.5 | 3.5 | +0.29% | 1 | 1,000 | 3,500 |
| 2017-12-27 | 3.49 | 3.49 | 3.49 | 3.48 | 0.00% | 4 | 7,000 | 24,420 |
| 2017-12-26 | 3.52 | 3.49 | 3.56 | 3.49 | -1.69% | 14 | 40,000 | 140,140 |
| 2017-12-25 | 3.48 | 3.55 | 3.59 | 3.46 | +0.57% | 16 | 63,000 | 222,010 |
| 2017-12-22 | 3.53 | 3.53 | 3.53 | 3.5 | -0.28% | 11 | 34,000 | 119,530 |
| 2017-12-21 | 3.55 | 3.54 | 3.57 | 3.5 | +1.72% | 24 | 71,000 | 251,460 |
| 2017-12-20 | 3.46 | 3.48 | 3.49 | 3.46 | -1.42% | 6 | 10,000 | 34,790 |
| 2017-12-19 | 3.5 | 3.53 | 3.54 | 3.46 | +0.57% | 45 | 123,000 | 428,690 |
| 2017-12-18 | 3.52 | 3.51 | 3.55 | 3.5 | -1.96% | 29 | 122,000 | 428,610 |
| 2017-12-15 | 3.56 | 3.58 | 3.58 | 3.55 | -0.56% | 6 | 6,000 | 21,350 |
| 2017-12-13 | 3.61 | 3.6 | 3.61 | 3.59 | +0.28% | 3 | 3,000 | 10,800 |
| 2017-12-12 | 3.55 | 3.59 | 3.59 | 3.55 | +1.13% | 2 | 2,000 | 7,140 |
| 2017-12-11 | 3.55 | 3.55 | 3.56 | 3.55 | -0.56% | 4 | 4,000 | 14,210 |
| 2017-12-08 | 3.57 | 3.57 | 3.57 | 3.57 | +1.13% | 1 | 1,000 | 3,570 |
| 2017-12-06 | 3.59 | 3.53 | 3.59 | 3.52 | -1.40% | 22 | 32,000 | 113,240 |
| 2017-12-05 | 3.55 | 3.58 | 3.58 | 3.51 | -0.56% | 15 | 20,000 | 70,750 |
| 2017-12-04 | 3.67 | 3.6 | 3.67 | 3.57 | 0.00% | 13 | 20,000 | 71,960 |
| 2017-11-30 | 3.62 | 3.6 | 3.62 | 3.6 | -0.83% | 13 | 33,000 | 118,890 |
| 2017-11-29 | 3.64 | 3.63 | 3.64 | 3.63 | -0.27% | 2 | 7,000 | 25,430 |
| 2017-11-28 | 3.61 | 3.64 | 3.71 | 3.6 | +0.83% | 17 | 41,000 | 149,080 |
| 2017-11-27 | 3.6 | 3.61 | 3.64 | 3.6 | -1.10% | 4 | 15,000 | 54,060 |
| 2017-11-24 | 3.65 | 3.65 | 3.65 | 3.62 | -0.54% | 11 | 19,000 | 69,190 |
| 2017-11-23 | 3.67 | 3.67 | 3.67 | 3.67 | +0.55% | 2 | 2,000 | 7,340 |
| 2017-11-22 | 3.6 | 3.65 | 3.68 | 3.6 | -0.54% | 6 | 10,000 | 36,530 |
| 2017-11-21 | 3.6 | 3.67 | 3.67 | 3.6 | -0.81% | 5 | 12,000 | 43,420 |
| 2017-11-20 | 3.69 | 3.7 | 3.78 | 3.63 | +2.78% | 16 | 36,000 | 134,320 |
| 2017-11-16 | 3.6 | 3.6 | 3.65 | 3.6 | 0.00% | 12 | 19,000 | 68,690 |
| 2017-11-15 | 3.6 | 3.6 | 3.6 | 3.6 | -0.83% | 2 | 7,000 | 25,200 |
| 2017-11-14 | 3.64 | 3.63 | 3.81 | 3.63 | +1.11% | 32 | 95,000 | 350,530 |
| 2017-11-13 | 3.57 | 3.59 | 3.66 | 3.53 | -0.28% | 20 | 34,000 | 122,150 |
| 2017-11-10 | 3.6 | 3.6 | 3.7 | 3.6 | +0.28% | 15 | 19,000 | 69,040 |
| 2017-11-09 | 3.51 | 3.59 | 3.6 | 3.5 | +2.28% | 15 | 35,000 | 124,480 |
| 2017-11-08 | 3.51 | 3.51 | 3.51 | 3.51 | -1.96% | 2 | 2,000 | 7,020 |
| 2017-11-03 | 3.57 | 3.58 | 3.58 | 3.57 | +1.42% | 3 | 4,000 | 14,300 |
| 2017-11-02 | 3.55 | 3.53 | 3.55 | 3.5 | +0.86% | 3 | 3,000 | 10,580 |
| 2017-11-01 | 3.55 | 3.5 | 3.55 | 3.5 | +0.29% | 6 | 10,000 | 35,250 |
| 2017-10-31 | 3.51 | 3.49 | 3.54 | 3.49 | -0.57% | 5 | 5,000 | 17,600 |
| 2017-10-30 | 3.47 | 3.51 | 3.51 | 3.46 | +0.86% | 13 | 14,000 | 48,730 |
| 2017-10-27 | 3.5 | 3.48 | 3.5 | 3.47 | 0.00% | 10 | 28,000 | 97,680 |
| 2017-10-26 | 3.47 | 3.48 | 3.48 | 3.46 | +0.58% | 5 | 6,000 | 20,840 |
| 2017-10-25 | 3.45 | 3.46 | 3.47 | 3.45 | -0.29% | 6 | 6,000 | 20,740 |
| 2017-10-24 | 3.47 | 3.47 | 3.47 | 3.47 | -0.29% | 1 | 1,000 | 3,470 |
| 2017-10-23 | 3.46 | 3.48 | 3.5 | 3.45 | +0.58% | 7 | 8,000 | 27,810 |
| 2017-10-20 | 3.49 | 3.46 | 3.5 | 3.46 | +0.29% | 4 | 7,000 | 24,430 |
| 2017-10-19 | 3.48 | 3.45 | 3.48 | 3.45 | -0.58% | 8 | 18,000 | 62,450 |
| 2017-10-18 | 3.48 | 3.47 | 3.53 | 3.47 | -0.86% | 20 | 27,000 | 94,300 |
| 2017-10-17 | 3.54 | 3.5 | 3.55 | 3.46 | -0.85% | 12 | 24,000 | 83,910 |
| 2017-10-16 | 3.5 | 3.53 | 3.53 | 3.47 | +0.86% | 10 | 10,000 | 35,170 |
| 2017-10-13 | 3.5 | 3.5 | 3.5 | 3.5 | 0.00% | 2 | 8,000 | 28,000 |
| 2017-10-10 | 3.45 | 3.5 | 3.5 | 3.45 | +1.45% | 16 | 74,000 | 258,390 |
| 2017-10-09 | 3.45 | 3.45 | 3.45 | 3.45 | -0.86% | 2 | 2,000 | 6,900 |
| 2017-10-06 | 3.5 | 3.48 | 3.5 | 3.48 | +0.29% | 6 | 7,000 | 24,440 |
| 2017-10-05 | 3.48 | 3.47 | 3.48 | 3.47 | -0.29% | 4 | 15,000 | 52,180 |
| 2017-10-04 | 3.48 | 3.48 | 3.49 | 3.43 | +0.29% | 15 | 43,000 | 148,620 |
| 2017-10-03 | 3.47 | 3.47 | 3.5 | 3.47 | -0.57% | 26 | 79,000 | 275,880 |
| 2017-10-02 | 3.48 | 3.49 | 3.49 | 3.48 | +0.29% | 5 | 6,000 | 20,920 |
| 2017-09-29 | 3.45 | 3.48 | 3.48 | 3.45 | -0.29% | 3 | 3,000 | 10,380 |
| 2017-09-28 | 3.48 | 3.49 | 3.49 | 3.48 | +0.87% | 6 | 16,000 | 55,790 |
| 2017-09-27 | 3.51 | 3.46 | 3.51 | 3.44 | -1.14% | 23 | 59,000 | 203,620 |
| 2017-09-26 | 3.46 | 3.5 | 3.5 | 3.45 | 0.00% | 10 | 22,000 | 76,780 |
| 2017-09-25 | 3.45 | 3.5 | 3.5 | 3.44 | +1.16% | 23 | 64,000 | 223,020 |
| 2017-09-22 | 3.46 | 3.46 | 3.46 | 3.4 | +0.87% | 18 | 33,000 | 113,840 |
| 2017-09-21 | 3.46 | 3.43 | 3.46 | 3.42 | -0.87% | 4 | 4,000 | 13,740 |
| 2017-09-20 | 3.43 | 3.46 | 3.46 | 3.43 | +0.87% | 5 | 5,000 | 17,250 |
| 2017-09-19 | 3.43 | 3.43 | 3.43 | 3.43 | +0.29% | 2 | 2,000 | 6,860 |
| 2017-09-18 | 3.45 | 3.42 | 3.45 | 3.23 | -0.58% | 103 | 339,000 | 1,137,370 |
| 2017-09-15 | 3.43 | 3.44 | 3.47 | 3.4 | -0.86% | 26 | 81,000 | 277,510 |
| 2017-09-14 | 3.44 | 3.47 | 3.5 | 3.43 | +0.58% | 19 | 40,000 | 138,280 |
| 2017-09-13 | 3.48 | 3.45 | 3.48 | 3.44 | -0.29% | 25 | 94,000 | 323,620 |
| 2017-09-12 | 3.48 | 3.46 | 3.49 | 3.46 | +0.29% | 19 | 30,000 | 103,900 |
| 2017-09-11 | 3.53 | 3.45 | 3.54 | 3.43 | -3.90% | 65 | 457,000 | 1,571,910 |
| 2017-09-08 | 3.48 | 3.59 | 3.59 | 3.48 | +1.99% | 2 | 3,000 | 10,550 |
| 2017-09-07 | 3.52 | 3.52 | 3.52 | 3.52 | +0.57% | 1 | 5,000 | 17,600 |
| 2017-09-06 | 3.54 | 3.5 | 3.54 | 3.47 | 0.00% | 16 | 31,000 | 107,910 |
| 2017-09-05 | 3.5 | 3.5 | 3.53 | 3.47 | -0.28% | 10 | 33,000 | 115,980 |
| 2017-09-04 | 3.64 | 3.51 | 3.64 | 3.49 | +0.29% | 16 | 59,000 | 207,030 |
| 2017-09-01 | 3.52 | 3.5 | 3.52 | 3.5 | -2.51% | 4 | 7,000 | 24,540 |
| 2017-08-31 | 3.5 | 3.59 | 3.59 | 3.5 | +1.13% | 10 | 46,000 | 161,790 |
| 2017-08-30 | 3.55 | 3.55 | 3.55 | 3.55 | +0.57% | 1 | 2,000 | 7,100 |
| 2017-08-29 | 3.53 | 3.53 | 3.53 | 3.5 | -0.56% | 15 | 40,000 | 140,520 |
| 2017-08-28 | 3.67 | 3.55 | 3.67 | 3.55 | +1.14% | 7 | 18,000 | 65,940 |
| 2017-08-23 | 3.65 | 3.51 | 3.65 | 3.51 | -3.57% | 7 | 9,000 | 31,810 |
| 2017-08-22 | 3.5 | 3.64 | 3.64 | 3.5 | +1.11% | 4 | 6,000 | 21,420 |
| 2017-08-21 | 3.55 | 3.6 | 3.62 | 3.55 | +2.86% | 20 | 63,000 | 226,060 |
| 2017-08-18 | 3.5 | 3.5 | 3.5 | 3.45 | +1.74% | 4 | 8,000 | 27,750 |
| 2017-08-16 | 3.42 | 3.44 | 3.44 | 3.42 | -1.71% | 2 | 5,000 | 17,160 |
| 2017-08-15 | 3.43 | 3.5 | 3.51 | 3.43 | -0.28% | 11 | 14,000 | 48,570 |
| 2017-08-14 | 3.47 | 3.51 | 3.51 | 3.42 | +0.57% | 23 | 31,000 | 107,780 |
| 2017-08-11 | 3.48 | 3.49 | 3.5 | 3.42 | -0.85% | 20 | 44,000 | 152,020 |
| 2017-08-10 | 3.58 | 3.52 | 3.59 | 3.52 | +0.57% | 5 | 11,000 | 39,190 |
| 2017-08-09 | 3.5 | 3.5 | 3.56 | 3.5 | -3.05% | 5 | 15,000 | 52,560 |
| 2017-08-08 | 3.53 | 3.61 | 3.61 | 3.53 | +0.28% | 3 | 3,000 | 10,740 |
| 2017-08-07 | 3.5 | 3.6 | 3.6 | 3.5 | +2.86% | 9 | 21,000 | 75,160 |
| 2017-08-04 | 3.5 | 3.5 | 3.5 | 3.5 | +1.16% | 1 | 2,000 | 7,000 |
| 2017-08-03 | 3.44 | 3.46 | 3.46 | 3.4 | -0.57% | 6 | 18,000 | 61,950 |
| 2017-08-02 | 3.5 | 3.48 | 3.6 | 3.48 | +0.58% | 13 | 37,000 | 131,860 |
| 2017-07-31 | 3.45 | 3.46 | 3.48 | 3.43 | -1.14% | 5 | 9,000 | 31,060 |
| 2017-07-28 | 3.42 | 3.5 | 3.5 | 3.42 | +2.34% | 4 | 9,000 | 31,070 |
| 2017-07-27 | 3.4 | 3.42 | 3.45 | 3.38 | -0.87% | 22 | 41,000 | 140,150 |
| 2017-07-26 | 3.43 | 3.45 | 3.49 | 3.43 | +0.58% | 5 | 5,000 | 17,290 |
| 2017-07-25 | 3.55 | 3.43 | 3.55 | 3.39 | 0.00% | 10 | 13,000 | 44,600 |
| 2017-07-21 | 3.44 | 3.43 | 3.44 | 3.43 | -0.29% | 3 | 3,000 | 10,300 |
| 2017-07-20 | 3.41 | 3.44 | 3.46 | 3.41 | 0.00% | 4 | 4,000 | 13,760 |
| 2017-07-19 | 3.41 | 3.44 | 3.44 | 3.38 | -0.29% | 5 | 7,000 | 23,960 |
| 2017-07-18 | 3.45 | 3.45 | 3.45 | 3.45 | -0.29% | 1 | 1,000 | 3,450 |
| 2017-07-17 | 3.46 | 3.46 | 3.46 | 3.41 | +0.29% | 4 | 4,000 | 13,740 |
| 2017-07-14 | 3.46 | 3.45 | 3.46 | 3.41 | -0.29% | 5 | 12,000 | 41,420 |
| 2017-07-13 | 3.47 | 3.46 | 3.47 | 3.4 | -0.29% | 14 | 35,000 | 119,420 |
| 2017-07-12 | 3.47 | 3.47 | 3.47 | 3.46 | +0.58% | 3 | 11,000 | 38,160 |
| 2017-07-11 | 3.45 | 3.45 | 3.45 | 3.44 | 0.00% | 3 | 14,000 | 48,200 |
| 2017-07-10 | 3.45 | 3.45 | 3.45 | 3.4 | 0.00% | 12 | 29,000 | 99,160 |
| 2017-07-07 | 3.47 | 3.45 | 3.48 | 3.44 | +0.29% | 7 | 8,000 | 27,630 |
| 2017-07-06 | 3.5 | 3.44 | 3.5 | 3.4 | -1.15% | 20 | 54,000 | 184,510 |
| 2017-07-05 | 3.48 | 3.48 | 3.48 | 3.48 | +1.16% | 2 | 2,000 | 6,960 |
| 2017-07-04 | 3.5 | 3.44 | 3.51 | 3.44 | -1.71% | 4 | 4,000 | 13,950 |
| 2017-07-03 | 3.47 | 3.5 | 3.5 | 3.47 | +0.57% | 2 | 2,000 | 6,970 |
| 2017-06-29 | 3.44 | 3.48 | 3.48 | 3.44 | -0.29% | 3 | 3,000 | 10,360 |
| 2017-06-28 | 3.49 | 3.49 | 3.5 | 3.49 | -0.29% | 5 | 31,000 | 108,400 |
| 2017-06-27 | 3.45 | 3.5 | 3.5 | 3.45 | +1.16% | 4 | 6,000 | 20,800 |
| 2017-06-26 | 3.41 | 3.46 | 3.46 | 3.34 | +0.58% | 9 | 22,000 | 75,230 |
| 2017-06-23 | 3.5 | 3.44 | 3.5 | 3.36 | -1.15% | 16 | 40,000 | 136,250 |
| 2017-06-22 | 3.46 | 3.48 | 3.49 | 3.46 | +2.35% | 6 | 8,000 | 27,790 |
| 2017-06-20 | 3.37 | 3.4 | 3.45 | 3.37 | 0.00% | 5 | 9,000 | 30,670 |
| 2017-06-19 | 3.37 | 3.4 | 3.44 | 3.37 | +1.19% | 17 | 90,000 | 306,130 |
| 2017-06-16 | 3.35 | 3.36 | 3.36 | 3.33 | +3.38% | 4 | 4,000 | 13,400 |
| 2017-06-15 | 3.48 | 3.25 | 3.48 | 3.23 | -7.67% | 43 | 127,000 | 420,650 |
| 2017-06-14 | 3.53 | 3.52 | 3.54 | 3.46 | -1.40% | 33 | 110,000 | 384,830 |
| 2017-06-13 | 3.6 | 3.57 | 3.6 | 3.51 | +0.85% | 20 | 36,000 | 128,520 |
| 2017-06-09 | 3.59 | 3.54 | 3.6 | 3.52 | -11.28% | 50 | 103,000 | 366,720 |
| 2017-06-08 | 4.05 | 3.99 | 4.09 | 3.99 | -2.68% | 82 | 207,000 | 832,780 |
| 2017-06-07 | 4.05 | 4.1 | 4.14 | 4 | +0.49% | 68 | 173,000 | 703,420 |
| 2017-06-06 | 4.18 | 4.08 | 4.18 | 3.7 | +1.24% | 41 | 171,000 | 660,490 |
| 2017-06-05 | 4.09 | 4.03 | 4.12 | 4.03 | +0.25% | 24 | 51,000 | 207,980 |
| 2017-06-02 | 4.1 | 4.02 | 4.13 | 4 | +0.50% | 33 | 109,000 | 441,070 |
| 2017-06-01 | 4.18 | 4 | 4.18 | 4 | -2.44% | 20 | 77,000 | 309,150 |
| 2017-05-31 | 4.17 | 4.1 | 4.17 | 4.1 | -0.73% | 9 | 41,000 | 168,520 |
| 2017-05-30 | 4.15 | 4.13 | 4.17 | 4.12 | -0.24% | 6 | 11,000 | 45,600 |
| 2017-05-29 | 4.18 | 4.14 | 4.18 | 4.11 | +1.22% | 12 | 20,000 | 82,650 |
| 2017-05-26 | 4.1 | 4.09 | 4.14 | 4.02 | +2.25% | 16 | 39,000 | 159,720 |
| 2017-05-25 | 4.11 | 4 | 4.24 | 4 | -3.61% | 38 | 249,000 | 1,004,620 |
| 2017-05-24 | 4.23 | 4.15 | 4.24 | 4.15 | -1.19% | 6 | 14,000 | 58,600 |
| 2017-05-23 | 4.19 | 4.2 | 4.2 | 4.19 | +0.24% | 4 | 5,000 | 20,980 |
| 2017-05-22 | 4.19 | 4.19 | 4.19 | 4.19 | +0.96% | 3 | 3,000 | 12,570 |
| 2017-05-19 | 4.13 | 4.15 | 4.15 | 4.13 | +1.22% | 2 | 2,000 | 8,280 |
| 2017-05-18 | 4.07 | 4.1 | 4.14 | 4 | -1.20% | 22 | 29,000 | 117,820 |
| 2017-05-17 | 4.16 | 4.15 | 4.16 | 4.11 | -0.48% | 7 | 7,000 | 28,930 |
| 2017-05-16 | 4.16 | 4.17 | 4.19 | 4.16 | +0.24% | 11 | 13,000 | 54,240 |
| 2017-05-15 | 4.11 | 4.16 | 4.16 | 4.03 | -0.95% | 14 | 23,000 | 93,840 |
| 2017-05-12 | 4.15 | 4.2 | 4.2 | 4.1 | +1.20% | 8 | 17,000 | 70,250 |
| 2017-05-11 | 4.13 | 4.15 | 4.15 | 4.12 | +0.24% | 5 | 6,000 | 24,760 |
| 2017-05-10 | 4.24 | 4.14 | 4.24 | 4.14 | -2.82% | 7 | 7,000 | 29,330 |
| 2017-05-05 | 4.26 | 4.26 | 4.26 | 4.25 | +3.15% | 5 | 6,000 | 25,550 |
| 2017-05-04 | 4.11 | 4.13 | 4.13 | 4.03 | +0.73% | 9 | 23,000 | 93,920 |
| 2017-05-03 | 4.14 | 4.1 | 4.15 | 4.1 | -1.68% | 27 | 168,000 | 691,750 |
| 2017-05-02 | 4.24 | 4.17 | 4.3 | 4.1 | -2.11% | 20 | 28,000 | 118,580 |
| 2017-04-28 | 4.27 | 4.26 | 4.27 | 4.13 | +1.19% | 10 | 14,000 | 59,360 |
| 2017-04-27 | 4.26 | 4.21 | 4.27 | 4.21 | +2.18% | 3 | 3,000 | 12,740 |
| 2017-04-26 | 4.17 | 4.12 | 4.3 | 4.12 | -1.20% | 20 | 27,000 | 114,250 |
| 2017-04-25 | 4.2 | 4.17 | 4.2 | 4.1 | +1.46% | 11 | 24,000 | 98,840 |
| 2017-04-24 | 4.06 | 4.11 | 4.12 | 4.06 | -2.14% | 24 | 100,000 | 410,190 |
| 2017-04-21 | 3.86 | 4.2 | 4.3 | 3.85 | +5.79% | 36 | 87,000 | 358,270 |
| 2017-04-20 | 4.03 | 3.97 | 4.03 | 3.85 | -1.49% | 6 | 7,000 | 27,340 |
| 2017-04-17 | 3.96 | 4.03 | 4.03 | 3.96 | +1.77% | 3 | 3,000 | 11,990 |
| 2017-04-13 | 3.83 | 3.96 | 3.98 | 3.83 | +0.51% | 11 | 14,000 | 55,280 |
| 2017-04-12 | 3.83 | 3.94 | 3.96 | 3.83 | -0.25% | 3 | 4,000 | 15,670 |
| 2017-04-11 | 3.95 | 3.95 | 3.95 | 3.95 | 0.00% | 3 | 5,000 | 19,750 |
| 2017-04-07 | 3.81 | 3.95 | 3.96 | 3.81 | 0.00% | 5 | 5,000 | 19,490 |
| 2017-04-06 | 3.95 | 3.95 | 3.95 | 3.95 | -1.00% | 1 | 1,000 | 3,950 |
| 2017-04-05 | 3.99 | 3.99 | 3.99 | 3.99 | +2.31% | 1 | 1,000 | 3,990 |
| 2017-04-04 | 3.95 | 3.9 | 4 | 3.9 | 0.00% | 8 | 26,000 | 103,420 |
| 2017-04-03 | 3.81 | 3.9 | 3.9 | 3.77 | 0.00% | 9 | 22,000 | 83,900 |
| 2017-03-31 | 3.92 | 3.9 | 3.92 | 3.81 | +2.36% | 6 | 7,000 | 26,890 |
| 2017-03-30 | 3.82 | 3.81 | 3.82 | 3.81 | -4.27% | 2 | 3,000 | 11,440 |
| 2017-03-28 | 3.9 | 3.98 | 4.04 | 3.8 | -0.25% | 19 | 20,000 | 76,980 |
| 2017-03-27 | 4.03 | 3.99 | 4.03 | 3.93 | +1.53% | 3 | 3,000 | 11,950 |
| 2017-03-20 | 3.91 | 3.93 | 3.93 | 3.91 | -1.75% | 2 | 2,000 | 7,840 |
| 2017-03-17 | 4.05 | 4 | 4.1 | 3.89 | -1.23% | 8 | 15,000 | 60,370 |
| 2017-03-16 | 3.87 | 4.05 | 4.05 | 3.8 | +2.27% | 17 | 45,000 | 173,250 |
| 2017-03-13 | 4 | 3.96 | 4 | 3.79 | +1.80% | 3 | 3,000 | 11,750 |
| 2017-03-10 | 3.7 | 3.89 | 3.95 | 3.7 | 0.00% | 12 | 14,000 | 53,580 |
| 2017-03-09 | 3.99 | 3.89 | 3.99 | 3.85 | -2.75% | 9 | 17,000 | 65,870 |
| 2017-03-07 | 3.88 | 4 | 4.04 | 3.88 | +0.25% | 3 | 3,000 | 11,920 |
| 2017-03-06 | 4 | 3.99 | 4.02 | 3.98 | +3.37% | 7 | 15,000 | 59,890 |
| 2017-03-03 | 3.87 | 3.86 | 3.87 | 3.86 | -0.52% | 3 | 4,000 | 15,470 |
| 2017-03-02 | 3.89 | 3.88 | 3.89 | 3.88 | -3.72% | 2 | 20,000 | 77,610 |
| 2017-03-01 | 3.98 | 4.03 | 4.03 | 3.98 | +3.87% | 7 | 8,000 | 32,000 |
| 2017-02-28 | 3.82 | 3.88 | 3.92 | 3.67 | -2.51% | 45 | 89,000 | 336,270 |
| 2017-02-27 | 4.01 | 3.98 | 4.01 | 3.94 | -0.50% | 5 | 6,000 | 23,830 |
| 2017-02-24 | 4 | 4 | 4 | 4 | +1.27% | 1 | 1,000 | 4,000 |
| 2017-02-22 | 3.96 | 3.95 | 4.02 | 3.95 | -1.25% | 12 | 16,000 | 63,600 |
| 2017-02-21 | 4 | 4 | 4 | 4 | -0.25% | 1 | 1,000 | 4,000 |
| 2017-02-20 | 4.09 | 4.01 | 4.1 | 4.01 | -1.23% | 4 | 8,000 | 32,430 |
| 2017-02-17 | 4.09 | 4.06 | 4.09 | 4.01 | 0.00% | 6 | 8,000 | 32,460 |
| 2017-02-16 | 4.01 | 4.06 | 4.06 | 4 | +1.50% | 6 | 10,000 | 40,110 |
| 2017-02-15 | 4.02 | 4 | 4.02 | 4 | -1.23% | 4 | 18,000 | 72,120 |
| 2017-02-14 | 4.04 | 4.05 | 4.1 | 4.02 | +1.25% | 13 | 42,000 | 170,710 |
| 2017-02-13 | 4 | 4 | 4 | 4 | 0.00% | 1 | 5,000 | 20,000 |
| 2017-02-10 | 4.02 | 4 | 4.02 | 4 | -1.48% | 6 | 7,000 | 28,050 |
| 2017-02-09 | 4.07 | 4.06 | 4.07 | 4 | -0.73% | 20 | 87,000 | 348,900 |
| 2017-02-08 | 4.09 | 4.09 | 4.09 | 4.09 | -1.45% | 3 | 6,000 | 24,540 |
| 2017-02-07 | 4.15 | 4.15 | 4.15 | 4.15 | +1.47% | 1 | 2,000 | 8,300 |
| 2017-02-06 | 4.09 | 4.09 | 4.09 | 4.09 | -0.24% | 2 | 5,000 | 20,450 |
| 2017-02-03 | 4.1 | 4.1 | 4.1 | 4.1 | +0.24% | 1 | 1,000 | 4,100 |
| 2017-02-02 | 4.08 | 4.09 | 4.09 | 4.08 | +1.74% | 6 | 10,000 | 40,860 |
| 2017-02-01 | 4.07 | 4.02 | 4.07 | 4 | -0.99% | 5 | 5,000 | 20,170 |
| 2017-01-31 | 4.01 | 4.06 | 4.06 | 4.01 | +1.50% | 3 | 3,000 | 12,080 |
| 2017-01-30 | 4.01 | 4 | 4.08 | 3.99 | -0.99% | 11 | 18,000 | 72,220 |
| 2017-01-27 | 3.98 | 4.04 | 4.04 | 3.96 | +2.28% | 11 | 21,000 | 84,170 |
| 2017-01-26 | 4.08 | 3.95 | 4.2 | 3.86 | -1.25% | 71 | 159,000 | 625,920 |
| 2017-01-25 | 4.01 | 4 | 4.11 | 4 | -2.68% | 19 | 48,000 | 192,870 |
| 2017-01-24 | 4.04 | 4.11 | 4.11 | 4 | +0.98% | 16 | 18,000 | 72,700 |
| 2017-01-23 | 4.04 | 4.07 | 4.5 | 4.02 | -0.97% | 46 | 103,000 | 430,610 |
| 2017-01-20 | 4.02 | 4.11 | 4.23 | 4.01 | -1.91% | 27 | 31,000 | 125,980 |
| 2017-01-19 | 4.16 | 4.19 | 4.33 | 3.97 | 0.00% | 24 | 48,000 | 197,290 |
| 2017-01-18 | 4.26 | 4.19 | 4.3 | 4.14 | -1.41% | 8 | 50,000 | 214,630 |
| 2017-01-17 | 4.25 | 4.25 | 4.25 | 4.2 | -1.62% | 7 | 11,000 | 46,480 |
| 2017-01-16 | 4.34 | 4.32 | 4.46 | 4.27 | -0.46% | 56 | 288,000 | 1,242,850 |
| 2017-01-13 | 4.03 | 4.34 | 4.7 | 4.03 | +7.69% | 232 | 603,000 | 2,717,940 |
| 2017-01-12 | 4.02 | 4.03 | 4.03 | 4 | +0.25% | 6 | 96,000 | 384,480 |
| 2017-01-11 | 3.95 | 4.02 | 4.03 | 3.95 | +0.50% | 7 | 8,000 | 32,020 |
| 2017-01-10 | 4 | 4 | 4 | 4 | -1.23% | 1 | 2,000 | 8,000 |
| 2017-01-09 | 3.95 | 4.05 | 4.19 | 3.91 | +1.25% | 7 | 12,000 | 48,250 |
| 2017-01-06 | 4 | 4 | 4 | 4 | -1.96% | 1 | 1,000 | 4,000 |
| 2017-01-05 | 4 | 4.08 | 4.2 | 4 | -6.21% | 11 | 12,000 | 48,970 |
| 2017-01-04 | 4.1 | 4.35 | 4.35 | 4.09 | +15.08% | 15 | 39,000 | 165,890 |
| 2017-01-03 | 3.79 | 3.78 | 3.79 | 3.78 | 0.00% | 3 | 12,000 | 45,390 |