Казаньоргсинтез (Органический синтез)
KZOS
59.3 ₽ +2.07% ↑История котировок KZOS
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2015-12-30 | 34.5 | 33.4 | 34.5 | 33.4 | -4.57% | 14 | 48,000 | 1,610,300 |
| 2015-12-29 | 32.5 | 35 | 35 | 31.8 | +4.48% | 41 | 406,000 | 13,518,600 |
| 2015-12-28 | 32 | 33.5 | 33.5 | 30.7 | +1.82% | 26 | 126,000 | 4,068,700 |
| 2015-12-25 | 31.9 | 32.9 | 32.9 | 31.9 | 0.00% | 4 | 32,000 | 1,024,700 |
| 2015-12-24 | 31 | 32.9 | 32.9 | 30.5 | +5.45% | 25 | 50,000 | 1,569,900 |
| 2015-12-23 | 31 | 31.2 | 33 | 30 | +0.65% | 52 | 356,000 | 11,357,500 |
| 2015-12-22 | 30.9 | 31 | 31 | 30.9 | +0.98% | 2 | 10,000 | 309,900 |
| 2015-12-21 | 29 | 30.7 | 30.7 | 28.5 | +3.02% | 41 | 215,000 | 6,252,600 |
| 2015-12-18 | 29 | 29.8 | 30 | 28.8 | +4.93% | 14 | 56,000 | 1,625,400 |
| 2015-12-17 | 27.3 | 28.4 | 28.4 | 27.3 | +4.03% | 12 | 82,000 | 2,252,600 |
| 2015-12-16 | 27.3 | 27.3 | 27.3 | 27.3 | -0.36% | 1 | 4,000 | 109,200 |
| 2015-12-15 | 27.4 | 27.4 | 27.4 | 27.3 | +2.62% | 6 | 20,000 | 547,200 |
| 2015-12-11 | 27.3 | 26.7 | 27.4 | 26.7 | -2.20% | 19 | 34,000 | 921,800 |
| 2015-12-10 | 27 | 27.3 | 27.3 | 26 | 0.00% | 12 | 36,000 | 952,200 |
| 2015-12-09 | 27.3 | 27.3 | 27.3 | 27.3 | +0.37% | 1 | 1,000 | 27,300 |
| 2015-12-08 | 27.9 | 27.2 | 27.9 | 27.1 | -1.09% | 6 | 11,000 | 301,200 |
| 2015-12-03 | 27.3 | 27.5 | 27.5 | 27.3 | -1.79% | 6 | 15,000 | 412,200 |
| 2015-12-02 | 28 | 28 | 28 | 28 | -1.75% | 3 | 7,000 | 196,000 |
| 2015-12-01 | 28.4 | 28.5 | 28.5 | 28.3 | -2.40% | 6 | 6,000 | 170,500 |
| 2015-11-30 | 29 | 29.2 | 29.5 | 29 | +3.91% | 3 | 17,000 | 500,700 |
| 2015-11-26 | 29.6 | 28.1 | 29.7 | 28.1 | -3.10% | 3 | 3,000 | 87,400 |
| 2015-11-25 | 27.9 | 29 | 29 | 27.4 | +3.20% | 21 | 58,000 | 1,618,600 |
| 2015-11-24 | 28.8 | 28.1 | 29.8 | 28.1 | -2.43% | 10 | 10,000 | 288,200 |
| 2015-11-23 | 28.8 | 28.8 | 28.8 | 28.4 | -3.36% | 15 | 30,000 | 856,500 |
| 2015-11-20 | 30 | 29.8 | 30.5 | 29.1 | +2.76% | 7 | 81,000 | 2,421,300 |
| 2015-11-19 | 31.3 | 29 | 31.3 | 29 | -6.45% | 25 | 80,000 | 2,382,800 |
| 2015-11-18 | 31.2 | 31 | 31.2 | 31 | +1.64% | 2 | 2,000 | 62,200 |
| 2015-11-17 | 30 | 30.5 | 31 | 30 | +1.67% | 14 | 20,000 | 609,800 |
| 2015-11-12 | 30 | 30 | 30 | 30 | -0.99% | 2 | 2,000 | 60,000 |
| 2015-11-11 | 29.7 | 30.3 | 32 | 29.5 | +1.68% | 27 | 152,000 | 4,706,300 |
| 2015-11-10 | 30 | 29.8 | 30.4 | 29.8 | -0.67% | 6 | 23,000 | 688,200 |
| 2015-11-09 | 30 | 30 | 30 | 30 | 0.00% | 5 | 18,000 | 540,000 |
| 2015-11-06 | 30 | 30 | 30.6 | 30 | 0.00% | 9 | 58,000 | 1,742,700 |
| 2015-11-05 | 31.4 | 30 | 31.4 | 30 | -3.23% | 7 | 37,000 | 1,111,500 |
| 2015-11-03 | 30.9 | 31 | 31 | 30.6 | +0.65% | 5 | 14,000 | 430,100 |
| 2015-11-02 | 31.3 | 30.8 | 31.3 | 30.8 | +0.16% | 5 | 16,000 | 496,900 |
| 2015-10-30 | 31.05 | 30.75 | 31.05 | 30.5 | -3.91% | 10 | 53,000 | 1,622,550 |
| 2015-10-29 | 32 | 32 | 32 | 32 | +3.23% | 4 | 14,000 | 448,000 |
| 2015-10-28 | 30.9 | 31 | 31 | 30.85 | -3.13% | 8 | 83,000 | 2,571,500 |
| 2015-10-26 | 30.5 | 32 | 32 | 30.5 | 0.00% | 5 | 47,000 | 1,496,750 |
| 2015-10-23 | 31 | 32 | 32 | 30.75 | +2.07% | 16 | 51,000 | 1,580,750 |
| 2015-10-22 | 31.55 | 31.35 | 31.55 | 31.3 | +0.48% | 7 | 25,000 | 784,250 |
| 2015-10-21 | 32.1 | 31.2 | 32.1 | 31.2 | -2.50% | 3 | 21,000 | 656,650 |
| 2015-10-20 | 31.75 | 32 | 32 | 30.55 | +2.40% | 15 | 205,000 | 6,533,700 |
| 2015-10-19 | 30.7 | 31.25 | 31.25 | 30.55 | -2.19% | 13 | 15,000 | 464,650 |
| 2015-10-16 | 31.95 | 31.95 | 32.7 | 30.7 | +5.62% | 10 | 49,000 | 1,543,000 |
| 2015-10-15 | 30.25 | 30.25 | 30.25 | 30.25 | +0.83% | 1 | 2,000 | 60,500 |
| 2015-10-13 | 30 | 30 | 30 | 29.9 | +0.50% | 13 | 91,000 | 2,727,700 |
| 2015-10-12 | 29.45 | 29.85 | 29.95 | 28.7 | -0.17% | 31 | 118,000 | 3,445,500 |
| 2015-10-09 | 29.5 | 29.9 | 30 | 29.4 | +1.36% | 6 | 31,000 | 914,000 |
| 2015-10-08 | 29 | 29.5 | 29.5 | 28.7 | +1.72% | 24 | 717,000 | 20,612,250 |
| 2015-10-07 | 29 | 29 | 29 | 29 | 0.00% | 1 | 1,000 | 29,000 |
| 2015-10-06 | 28.95 | 29 | 29 | 28.95 | +1.58% | 6 | 325,000 | 9,423,950 |
| 2015-10-05 | 29 | 28.55 | 29.45 | 28.5 | +1.24% | 14 | 88,000 | 2,569,850 |
| 2015-10-02 | 28.3 | 28.2 | 28.3 | 28.2 | -1.05% | 6 | 35,000 | 987,150 |
| 2015-10-01 | 28.1 | 28.5 | 29 | 28.1 | 0.00% | 23 | 283,000 | 8,086,950 |
| 2015-09-30 | 28.1 | 28.5 | 29 | 28 | 0.00% | 23 | 234,000 | 6,704,750 |
| 2015-09-29 | 27.8 | 28.5 | 28.5 | 27.8 | +1.97% | 6 | 60,000 | 1,691,050 |
| 2015-09-28 | 27.85 | 27.95 | 27.95 | 27.85 | +3.52% | 5 | 9,000 | 251,250 |
| 2015-09-25 | 27 | 27 | 27 | 27 | 0.00% | 1 | 1,000 | 27,000 |
| 2015-09-24 | 26.6 | 27 | 27 | 26.1 | +1.69% | 16 | 127,000 | 3,335,850 |
| 2015-09-23 | 26.55 | 26.55 | 26.55 | 26.55 | +0.19% | 5 | 6,000 | 159,300 |
| 2015-09-21 | 26.6 | 26.5 | 26.6 | 26.5 | -0.19% | 6 | 153,000 | 4,059,700 |
| 2015-09-18 | 27.3 | 26.55 | 27.3 | 26.55 | -1.67% | 2 | 2,000 | 53,850 |
| 2015-09-17 | 27.5 | 27 | 28.5 | 26.5 | 0.00% | 31 | 128,000 | 3,475,150 |
| 2015-09-16 | 27.1 | 27 | 27.5 | 27 | 0.00% | 7 | 185,000 | 4,995,750 |
| 2015-09-15 | 27 | 27 | 27 | 27 | -1.82% | 1 | 40,000 | 1,080,000 |
| 2015-09-14 | 27.85 | 27.5 | 27.85 | 27 | +3.77% | 13 | 164,000 | 4,430,250 |
| 2015-09-11 | 26.5 | 26.5 | 26.5 | 26.5 | +1.34% | 6 | 78,000 | 2,067,000 |
| 2015-09-10 | 26.1 | 26.15 | 26.15 | 26.1 | +0.58% | 2 | 2,000 | 52,250 |
| 2015-09-09 | 26 | 26 | 26 | 26 | 0.00% | 3 | 3,000 | 78,000 |
| 2015-09-08 | 26 | 26 | 26 | 26 | 0.00% | 2 | 5,000 | 130,000 |
| 2015-09-07 | 26 | 26 | 26 | 26 | +0.39% | 1 | 1,000 | 26,000 |
| 2015-09-04 | 25.95 | 25.9 | 26.45 | 25.7 | +0.39% | 10 | 20,000 | 515,950 |
| 2015-09-03 | 25.6 | 25.8 | 26 | 25.6 | -0.58% | 21 | 23,000 | 593,100 |
| 2015-09-02 | 26.35 | 25.95 | 26.45 | 25 | -2.44% | 20 | 68,000 | 1,716,150 |
| 2015-08-31 | 27.75 | 26.6 | 27.75 | 26.6 | +0.38% | 2 | 11,000 | 304,100 |
| 2015-08-28 | 26.5 | 26.5 | 26.5 | 26.5 | -1.85% | 2 | 2,000 | 53,000 |
| 2015-08-27 | 26.05 | 27 | 27.9 | 26.05 | +1.89% | 9 | 42,000 | 1,108,400 |
| 2015-08-25 | 27 | 26.5 | 27 | 26.5 | -2.21% | 7 | 36,000 | 969,900 |
| 2015-08-24 | 26 | 27.1 | 28 | 25.5 | +4.23% | 36 | 101,000 | 2,730,250 |
| 2015-08-21 | 25.65 | 26 | 26 | 25.65 | 0.00% | 5 | 5,000 | 129,600 |
| 2015-08-20 | 26 | 26 | 26 | 26 | 0.00% | 1 | 1,000 | 26,000 |
| 2015-08-19 | 26.05 | 26 | 26.05 | 25.95 | 0.00% | 6 | 18,000 | 468,000 |
| 2015-08-18 | 25.95 | 26 | 26 | 25.3 | 0.00% | 4 | 4,000 | 103,200 |
| 2015-08-17 | 26.35 | 26 | 26.35 | 26 | -2.26% | 15 | 48,000 | 1,249,250 |
| 2015-08-14 | 25.55 | 26.6 | 26.6 | 25.3 | +0.57% | 13 | 13,000 | 339,500 |
| 2015-08-13 | 25.65 | 26.45 | 26.45 | 25.65 | -0.94% | 2 | 2,000 | 52,100 |
| 2015-08-12 | 26.3 | 26.7 | 26.9 | 25 | 0.00% | 20 | 83,000 | 2,124,250 |
| 2015-08-11 | 26.9 | 26.7 | 26.9 | 26.5 | -1.11% | 3 | 3,000 | 80,100 |
| 2015-08-10 | 27.8 | 27 | 27.85 | 26.5 | +1.89% | 7 | 9,000 | 242,700 |
| 2015-08-07 | 26.5 | 26.5 | 26.5 | 26.5 | +1.15% | 1 | 1,000 | 26,500 |
| 2015-08-06 | 26.25 | 26.2 | 26.25 | 26.2 | -2.24% | 3 | 50,000 | 1,310,050 |
| 2015-08-05 | 27.95 | 26.8 | 27.95 | 26.8 | +1.32% | 19 | 24,000 | 651,000 |
| 2015-08-04 | 26.9 | 26.45 | 26.95 | 26.45 | -1.49% | 7 | 7,000 | 186,800 |
| 2015-08-03 | 25.65 | 26.85 | 27 | 25.65 | -0.37% | 21 | 34,000 | 914,700 |
| 2015-07-31 | 25.35 | 26.95 | 27 | 25.35 | +0.75% | 22 | 66,000 | 1,771,800 |
| 2015-07-30 | 28 | 26.75 | 28 | 26.75 | -4.63% | 11 | 25,000 | 678,650 |
| 2015-07-29 | 31.5 | 28.05 | 31.6 | 24.4 | -2.94% | 14 | 15,000 | 434,300 |
| 2015-07-27 | 28.9 | 28.9 | 28.9 | 28.9 | +1.05% | 1 | 1,000 | 28,900 |
| 2015-07-24 | 28.85 | 28.6 | 28.85 | 26.9 | -1.55% | 80 | 176,000 | 4,949,900 |
| 2015-07-23 | 30.4 | 29.05 | 30.7 | 28.6 | -6.59% | 35 | 56,000 | 1,667,850 |
| 2015-07-22 | 32 | 31.1 | 32 | 30.1 | -2.20% | 21 | 74,000 | 2,272,150 |
| 2015-07-21 | 30.55 | 31.8 | 31.9 | 29.5 | +5.47% | 53 | 280,000 | 8,647,300 |
| 2015-07-20 | 30.05 | 30.15 | 31.95 | 30.05 | -3.83% | 26 | 40,000 | 1,233,150 |
| 2015-07-17 | 30 | 31.35 | 31.35 | 30 | +4.50% | 79 | 383,000 | 11,628,150 |
| 2015-07-16 | 29 | 30 | 32 | 28.8 | +3.09% | 60 | 305,000 | 9,183,950 |
| 2015-07-15 | 29.4 | 29.1 | 30.7 | 28.8 | +1.04% | 57 | 293,000 | 8,635,400 |
| 2015-07-14 | 28.95 | 28.8 | 29.95 | 27.65 | +2.49% | 63 | 496,000 | 14,347,100 |
| 2015-07-13 | 28.8 | 28.1 | 30 | 27 | +2.74% | 62 | 192,000 | 5,398,450 |
| 2015-07-10 | 28.7 | 27.35 | 29.95 | 25.5 | -4.87% | 83 | 356,000 | 9,548,350 |
| 2015-07-09 | 24 | 28.75 | 30 | 23.9 | +16.40% | 99 | 774,000 | 20,510,050 |
| 2015-07-08 | 24.25 | 24.7 | 24.7 | 23.7 | +1.86% | 84 | 496,000 | 11,909,200 |
| 2015-07-07 | 25.35 | 24.25 | 27 | 24.05 | -0.82% | 54 | 162,000 | 4,011,200 |
| 2015-07-06 | 23.5 | 24.45 | 27 | 23.5 | -2.20% | 42 | 274,000 | 6,745,050 |
| 2015-07-03 | 20.95 | 25 | 27 | 20.95 | +28.53% | 56 | 241,000 | 6,156,100 |
| 2015-07-01 | 19.5 | 19.45 | 19.5 | 19.45 | -1.02% | 2 | 2,000 | 38,950 |
| 2015-06-30 | 19.75 | 19.65 | 19.95 | 19.65 | +0.26% | 8 | 12,000 | 237,250 |
| 2015-06-29 | 19.6 | 19.6 | 19.6 | 19.6 | +0.51% | 4 | 51,000 | 999,600 |
| 2015-06-23 | 18.8 | 19.5 | 19.5 | 18.8 | +2.90% | 12 | 168,000 | 3,253,600 |
| 2015-06-22 | 18.95 | 18.95 | 18.95 | 18.95 | +2.43% | 1 | 3,000 | 56,850 |
| 2015-06-19 | 18.5 | 18.5 | 18.5 | 18.25 | +0.54% | 13 | 77,000 | 1,422,800 |
| 2015-06-18 | 18.45 | 18.4 | 18.8 | 18.4 | +0.82% | 7 | 100,000 | 1,851,150 |
| 2015-06-17 | 18.45 | 18.25 | 18.45 | 18.25 | -1.08% | 4 | 32,000 | 590,000 |
| 2015-06-16 | 18.5 | 18.45 | 18.5 | 18.45 | +0.54% | 4 | 17,000 | 314,450 |
| 2015-06-15 | 18.35 | 18.35 | 18.35 | 18.15 | +0.27% | 9 | 27,000 | 492,550 |
| 2015-06-11 | 18.3 | 18.3 | 18.3 | 18.3 | -1.08% | 1 | 6,000 | 109,800 |
| 2015-06-10 | 18.35 | 18.5 | 18.55 | 18.35 | -2.12% | 12 | 77,000 | 1,424,400 |
| 2015-06-09 | 18.35 | 18.9 | 18.9 | 18.35 | +0.80% | 2 | 6,000 | 112,850 |
| 2015-06-08 | 18.25 | 18.75 | 18.75 | 18.2 | +2.74% | 17 | 54,000 | 992,150 |
| 2015-06-05 | 18.2 | 18.25 | 18.25 | 18.2 | +0.27% | 2 | 2,000 | 36,450 |
| 2015-06-04 | 18.2 | 18.2 | 18.2 | 18.2 | -1.62% | 1 | 1,000 | 18,200 |
| 2015-06-03 | 18.5 | 18.5 | 18.5 | 18.5 | -1.60% | 2 | 4,000 | 74,000 |
| 2015-06-02 | 18.3 | 18.8 | 18.8 | 18.3 | +3.58% | 2 | 2,000 | 37,100 |
| 2015-06-01 | 18.15 | 18.15 | 18.15 | 18.15 | -4.47% | 1 | 1,000 | 18,150 |
| 2015-05-29 | 18.35 | 19 | 19 | 18.35 | +0.53% | 3 | 3,000 | 55,950 |
| 2015-05-28 | 18.3 | 18.9 | 18.9 | 18.3 | +1.34% | 2 | 3,000 | 55,500 |
| 2015-05-27 | 18.65 | 18.65 | 18.65 | 18.65 | -0.27% | 1 | 14,000 | 261,100 |
| 2015-05-26 | 18.65 | 18.7 | 18.7 | 18.65 | +0.27% | 2 | 2,000 | 37,350 |
| 2015-05-25 | 18.65 | 18.65 | 18.65 | 18.65 | +1.36% | 1 | 1,000 | 18,650 |
| 2015-05-22 | 18.2 | 18.4 | 18.4 | 18.1 | 0.00% | 12 | 42,000 | 762,650 |
| 2015-05-21 | 20.25 | 18.4 | 20.25 | 18.05 | 0.00% | 6 | 9,000 | 166,050 |
| 2015-05-20 | 18 | 18.4 | 18.4 | 18 | 0.00% | 7 | 8,000 | 145,250 |
| 2015-05-19 | 18.4 | 18.4 | 18.4 | 18.35 | -5.88% | 4 | 4,000 | 73,550 |
| 2015-05-15 | 19 | 19.55 | 19.8 | 19 | +1.03% | 29 | 83,000 | 1,602,800 |
| 2015-05-14 | 19.3 | 19.35 | 19.35 | 19.3 | 0.00% | 2 | 10,000 | 193,250 |
| 2015-05-13 | 19 | 19.35 | 19.35 | 19 | +2.65% | 8 | 43,000 | 827,350 |
| 2015-05-12 | 19.2 | 18.85 | 19.2 | 18.5 | -2.33% | 16 | 60,000 | 1,118,050 |
| 2015-05-08 | 17.4 | 19.3 | 19.5 | 17.4 | 0.00% | 10 | 12,000 | 225,100 |
| 2015-05-07 | 19.5 | 19.3 | 19.5 | 19.3 | -1.03% | 4 | 45,000 | 875,100 |
| 2015-05-06 | 20.3 | 19.5 | 20.3 | 19.5 | -4.65% | 26 | 150,000 | 2,941,100 |
| 2015-05-05 | 19.8 | 20.45 | 20.45 | 19.8 | +2.25% | 2 | 2,000 | 40,250 |
| 2015-04-30 | 20.21 | 20 | 20.21 | 20 | -4.31% | 28 | 96,000 | 1,933,110 |
| 2015-04-28 | 20.5 | 20.9 | 20.9 | 20.15 | -0.43% | 112 | 417,000 | 8,626,870 |
| 2015-04-27 | 20.5 | 20.99 | 20.99 | 20.1 | 0.00% | 48 | 230,000 | 4,748,700 |
| 2015-04-24 | 20.56 | 20.99 | 21.29 | 20.56 | +0.53% | 18 | 172,000 | 3,565,600 |
| 2015-04-23 | 20.89 | 20.88 | 20.89 | 20.55 | -0.05% | 8 | 22,000 | 453,430 |
| 2015-04-22 | 20.7 | 20.89 | 20.89 | 20.7 | +0.92% | 10 | 11,000 | 228,640 |
| 2015-04-21 | 21.51 | 20.7 | 21.51 | 20.55 | -5.82% | 41 | 59,000 | 1,239,380 |
| 2015-04-20 | 21.99 | 21.98 | 22.5 | 21 | -0.32% | 58 | 140,000 | 3,031,790 |
| 2015-04-17 | 22.39 | 22.05 | 22.39 | 21.31 | +0.23% | 11 | 37,000 | 823,820 |
| 2015-04-16 | 21.5 | 22 | 22 | 21.2 | -0.23% | 25 | 398,000 | 8,549,070 |
| 2015-04-15 | 21.9 | 22.05 | 22.39 | 21.51 | +0.32% | 20 | 79,000 | 1,744,990 |
| 2015-04-14 | 22.09 | 21.98 | 22.1 | 21.07 | -0.68% | 23 | 70,000 | 1,503,890 |
| 2015-04-13 | 22.39 | 22.13 | 22.42 | 21.9 | -1.16% | 7 | 9,000 | 200,830 |
| 2015-04-10 | 22.35 | 22.39 | 22.39 | 22.35 | +0.09% | 7 | 140,000 | 3,129,380 |
| 2015-04-09 | 22.27 | 22.37 | 22.47 | 21.1 | +0.40% | 95 | 151,000 | 3,308,180 |
| 2015-04-08 | 22.37 | 22.28 | 22.39 | 21 | -0.04% | 67 | 110,000 | 2,409,410 |
| 2015-04-07 | 21.98 | 22.29 | 22.29 | 21.96 | +1.32% | 13 | 17,000 | 376,660 |
| 2015-04-06 | 21.99 | 22 | 22.5 | 21 | +0.14% | 17 | 43,000 | 939,840 |
| 2015-04-03 | 21.22 | 21.97 | 21.97 | 20.99 | +1.48% | 54 | 148,000 | 3,182,810 |
| 2015-04-02 | 21.5 | 21.65 | 21.65 | 20.35 | +0.32% | 11 | 11,000 | 235,230 |
| 2015-04-01 | 21.57 | 21.58 | 21.58 | 21.48 | -0.74% | 6 | 7,000 | 150,700 |
| 2015-03-31 | 21.1 | 21.74 | 21.74 | 21 | -1.09% | 11 | 11,000 | 236,180 |
| 2015-03-30 | 21 | 21.98 | 22.47 | 21 | -1.43% | 19 | 70,000 | 1,517,240 |
| 2015-03-27 | 19.55 | 22.3 | 22.3 | 19 | +3.96% | 31 | 186,000 | 3,992,810 |
| 2015-03-26 | 21.45 | 21.45 | 21.45 | 21.45 | +0.05% | 1 | 1,000 | 21,450 |
| 2015-03-25 | 21 | 21.44 | 21.45 | 21 | -2.41% | 14 | 26,000 | 555,300 |
| 2015-03-24 | 21 | 21.97 | 21.97 | 20.51 | -0.14% | 20 | 24,000 | 512,410 |
| 2015-03-23 | 20.9 | 22 | 22 | 19.21 | -2.18% | 32 | 108,000 | 2,211,480 |
| 2015-03-20 | 22.4 | 22.49 | 22.49 | 22.4 | +2.23% | 3 | 3,000 | 67,340 |
| 2015-03-19 | 21.01 | 22 | 23 | 21 | 0.00% | 44 | 196,000 | 4,231,410 |
| 2015-03-18 | 21.2 | 22 | 22 | 20 | +4.76% | 33 | 274,000 | 5,643,290 |
| 2015-03-17 | 21.2 | 21 | 21.2 | 19.31 | +3.96% | 25 | 87,000 | 1,822,430 |
| 2015-03-16 | 19.95 | 20.2 | 20.2 | 18.03 | +6.32% | 32 | 276,000 | 5,430,960 |
| 2015-03-13 | 16.6 | 19 | 19 | 16.5 | +5.56% | 51 | 539,000 | 9,847,050 |
| 2015-03-12 | 16.52 | 18 | 18 | 16.4 | +9.09% | 13 | 931,000 | 16,470,920 |
| 2015-03-11 | 16.5 | 16.5 | 16.7 | 16.5 | -1.20% | 9 | 117,000 | 1,940,640 |
| 2015-03-10 | 17 | 16.7 | 17 | 16.7 | -4.02% | 5 | 1,050,000 | 17,685,000 |
| 2015-03-06 | 17.3 | 17.4 | 17.4 | 17.3 | +0.58% | 3 | 20,000 | 347,000 |
| 2015-03-05 | 17.5 | 17.3 | 17.5 | 17.3 | -3.35% | 3 | 21,000 | 367,300 |
| 2015-03-04 | 18.13 | 17.9 | 18.13 | 17.9 | +0.28% | 4 | 36,000 | 645,030 |
| 2015-03-03 | 17.87 | 17.85 | 17.87 | 17.6 | -1.92% | 11 | 151,000 | 2,695,520 |
| 2015-03-02 | 17 | 18.2 | 18.2 | 17 | +1.11% | 6 | 96,000 | 1,716,190 |
| 2015-02-26 | 16.7 | 18 | 18 | 16.5 | +9.09% | 18 | 926,000 | 16,532,590 |
| 2015-02-25 | 15.7 | 16.5 | 16.5 | 15.7 | +5.10% | 23 | 536,000 | 8,771,850 |
| 2015-02-24 | 15.7 | 15.7 | 15.7 | 15.7 | 0.00% | 6 | 65,000 | 1,020,500 |
| 2015-02-20 | 15.8 | 15.7 | 15.8 | 15.6 | -0.63% | 30 | 190,000 | 2,975,540 |
| 2015-02-19 | 15.77 | 15.8 | 15.81 | 15.75 | -1.25% | 15 | 63,000 | 994,460 |
| 2015-02-18 | 15.76 | 16 | 16 | 15.76 | -2.38% | 6 | 13,000 | 206,680 |
| 2015-02-17 | 15.2 | 16.39 | 16.39 | 15.2 | -0.49% | 10 | 31,000 | 491,400 |
| 2015-02-16 | 16.47 | 16.47 | 16.47 | 16.47 | -0.12% | 2 | 7,000 | 115,290 |
| 2015-02-13 | 16.48 | 16.49 | 16.49 | 16.48 | 0.00% | 2 | 5,000 | 82,410 |
| 2015-02-12 | 16.49 | 16.49 | 16.49 | 16.49 | +2.87% | 1 | 1,000 | 16,490 |
| 2015-02-11 | 16.03 | 16.03 | 16.03 | 16.03 | -5.15% | 2 | 2,000 | 32,060 |
| 2015-02-10 | 16.01 | 16.9 | 16.9 | 16.01 | -0.53% | 3 | 3,000 | 49,790 |
| 2015-02-09 | 17.5 | 16.99 | 17.5 | 16.99 | +2.78% | 2 | 2,000 | 34,490 |
| 2015-02-06 | 16.55 | 16.53 | 16.55 | 16.53 | +0.12% | 2 | 2,000 | 33,080 |
| 2015-02-04 | 18 | 16.51 | 18.01 | 16.51 | -8.23% | 11 | 115,000 | 2,062,530 |
| 2015-02-03 | 12.66 | 17.99 | 18.5 | 12.65 | +0.50% | 26 | 180,000 | 3,196,940 |
| 2015-02-02 | 16.81 | 17.9 | 17.9 | 16.8 | +2.29% | 16 | 113,000 | 1,926,110 |
| 2015-01-30 | 16.99 | 17.5 | 17.5 | 16.2 | +6.06% | 11 | 76,000 | 1,294,490 |
| 2015-01-29 | 16.2 | 16.5 | 16.5 | 16.2 | +2.48% | 9 | 171,000 | 2,818,200 |
| 2015-01-28 | 16.4 | 16.1 | 16.4 | 16.1 | -2.42% | 3 | 9,000 | 146,000 |
| 2015-01-27 | 16.98 | 16.5 | 16.98 | 16.5 | +3.13% | 2 | 50,000 | 834,600 |
| 2015-01-26 | 16 | 16 | 16.5 | 16 | -5.83% | 5 | 63,000 | 1,010,000 |
| 2015-01-22 | 16 | 16.99 | 16.99 | 16 | +6.19% | 3 | 23,000 | 382,900 |
| 2015-01-21 | 16 | 16 | 16 | 16 | 0.00% | 2 | 2,000 | 32,000 |
| 2015-01-16 | 16 | 16 | 16 | 16 | 0.00% | 1 | 25,000 | 400,000 |
| 2015-01-15 | 14.99 | 16 | 16 | 14.99 | +6.74% | 34 | 504,000 | 7,601,220 |
| 2015-01-14 | 14.3 | 14.99 | 14.99 | 14.3 | +3.38% | 6 | 22,000 | 325,290 |
| 2015-01-13 | 14.5 | 14.5 | 14.5 | 14.5 | +1.40% | 2 | 4,000 | 58,000 |
| 2015-01-12 | 13.9 | 14.3 | 14.39 | 13.8 | +2.14% | 18 | 91,000 | 1,263,970 |
| 2015-01-09 | 14.01 | 14 | 14.01 | 14 | -0.07% | 2 | 2,000 | 28,010 |
| 2015-01-08 | 13.5 | 14.01 | 14.8 | 13.5 | -4.04% | 7 | 83,000 | 1,181,230 |
| 2015-01-06 | 14.56 | 14.6 | 14.6 | 14.56 | 0.00% | 3 | 4,000 | 58,300 |