Казаньоргсинтез (Органический синтез)
KZOSP
14.82 ₽ +1.3% ↑История котировок KZOSP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2015-12-30 | 4.7 | 4.61 | 4.73 | 4.45 | +0.22% | 16 | 58,000 | 264,410 |
| 2015-12-29 | 4.51 | 4.6 | 4.71 | 4.5 | -1.29% | 16 | 312,000 | 1,448,730 |
| 2015-12-28 | 4.57 | 4.66 | 4.67 | 4.51 | +2.42% | 8 | 20,000 | 92,920 |
| 2015-12-25 | 4.45 | 4.55 | 4.55 | 4.45 | -0.44% | 2 | 51,000 | 227,050 |
| 2015-12-24 | 4.4 | 4.57 | 4.7 | 4.23 | +4.34% | 26 | 321,000 | 1,450,930 |
| 2015-12-23 | 4.3 | 4.38 | 4.6 | 4.3 | -0.90% | 42 | 537,000 | 2,380,910 |
| 2015-12-22 | 4.3 | 4.42 | 4.43 | 4.3 | +1.84% | 4 | 16,000 | 69,300 |
| 2015-12-21 | 4.35 | 4.34 | 4.35 | 4.28 | -1.36% | 23 | 178,000 | 765,310 |
| 2015-12-18 | 4.44 | 4.4 | 4.45 | 4.35 | +1.15% | 20 | 544,000 | 2,370,210 |
| 2015-12-17 | 4.42 | 4.35 | 4.55 | 4.35 | -1.14% | 25 | 315,000 | 1,395,600 |
| 2015-12-16 | 4.37 | 4.4 | 4.4 | 4.35 | -0.23% | 12 | 22,000 | 96,610 |
| 2015-12-15 | 4.25 | 4.41 | 4.41 | 4.25 | +1.38% | 6 | 21,000 | 92,250 |
| 2015-12-14 | 4.34 | 4.35 | 4.43 | 4.27 | +3.33% | 16 | 86,000 | 370,630 |
| 2015-12-11 | 4.34 | 4.21 | 4.34 | 4.21 | -3.44% | 9 | 165,000 | 707,570 |
| 2015-12-10 | 4.27 | 4.36 | 4.4 | 4.27 | 0.00% | 26 | 146,000 | 636,700 |
| 2015-12-09 | 4.3 | 4.36 | 4.36 | 4.3 | +0.23% | 8 | 108,000 | 469,650 |
| 2015-12-08 | 4.29 | 4.35 | 4.36 | 4.29 | +0.93% | 12 | 152,000 | 660,910 |
| 2015-12-07 | 4.32 | 4.31 | 4.32 | 4.31 | -4.01% | 3 | 7,000 | 30,230 |
| 2015-12-04 | 4.49 | 4.49 | 4.49 | 4.49 | -0.22% | 1 | 1,000 | 4,490 |
| 2015-12-03 | 4.5 | 4.5 | 4.5 | 4.3 | +2.74% | 19 | 48,000 | 212,620 |
| 2015-12-02 | 4.28 | 4.38 | 4.4 | 4.22 | +0.69% | 7 | 7,000 | 30,210 |
| 2015-12-01 | 4.35 | 4.35 | 4.35 | 4.35 | +0.69% | 1 | 1,000 | 4,350 |
| 2015-11-30 | 4.39 | 4.32 | 4.39 | 4.3 | -1.82% | 12 | 30,000 | 129,820 |
| 2015-11-27 | 4.33 | 4.4 | 4.4 | 4.33 | +2.33% | 8 | 32,000 | 140,330 |
| 2015-11-26 | 4.45 | 4.3 | 4.45 | 4.27 | -1.60% | 10 | 16,000 | 69,150 |
| 2015-11-25 | 4.3 | 4.37 | 4.38 | 4.25 | -2.89% | 11 | 53,000 | 230,650 |
| 2015-11-24 | 4.43 | 4.5 | 4.5 | 4.25 | 0.00% | 21 | 81,000 | 351,910 |
| 2015-11-23 | 4.55 | 4.5 | 4.56 | 4.3 | +1.12% | 29 | 147,000 | 666,120 |
| 2015-11-20 | 4.18 | 4.45 | 4.45 | 4.18 | -1.98% | 8 | 17,000 | 72,850 |
| 2015-11-19 | 4.5 | 4.54 | 4.54 | 4.5 | +2.25% | 2 | 2,000 | 9,040 |
| 2015-11-18 | 4.4 | 4.44 | 4.44 | 4.4 | +0.91% | 11 | 150,000 | 660,110 |
| 2015-11-17 | 4.36 | 4.4 | 4.4 | 4.36 | +0.92% | 3 | 5,000 | 21,900 |
| 2015-11-16 | 4.37 | 4.36 | 4.4 | 4.31 | +0.23% | 16 | 23,000 | 100,140 |
| 2015-11-13 | 4.4 | 4.35 | 4.4 | 4.35 | +1.16% | 12 | 19,000 | 83,470 |
| 2015-11-12 | 4.35 | 4.3 | 4.44 | 4.3 | -1.15% | 9 | 12,000 | 52,150 |
| 2015-11-11 | 4.3 | 4.35 | 4.35 | 4.3 | +0.93% | 9 | 13,000 | 56,350 |
| 2015-11-10 | 4.39 | 4.31 | 4.39 | 4.25 | -2.93% | 15 | 199,000 | 864,320 |
| 2015-11-09 | 4.51 | 4.44 | 4.51 | 4.38 | -1.99% | 8 | 9,000 | 40,020 |
| 2015-11-06 | 4.36 | 4.53 | 4.65 | 4.34 | +2.26% | 39 | 234,000 | 1,059,730 |
| 2015-11-05 | 4.42 | 4.43 | 4.44 | 4.42 | +1.61% | 6 | 9,000 | 39,850 |
| 2015-11-03 | 4.41 | 4.36 | 4.41 | 4.36 | -2.90% | 3 | 5,000 | 21,940 |
| 2015-11-02 | 4.37 | 4.49 | 4.5 | 4.32 | -1.97% | 18 | 59,000 | 261,280 |
| 2015-10-30 | 4.58 | 4.58 | 4.58 | 4.58 | +5.29% | 1 | 5,000 | 22,900 |
| 2015-10-29 | 4.48 | 4.35 | 4.55 | 4.35 | -4.81% | 16 | 246,000 | 1,090,030 |
| 2015-10-23 | 4.46 | 4.57 | 4.57 | 4.45 | +2.70% | 3 | 3,000 | 13,480 |
| 2015-10-22 | 4.48 | 4.45 | 4.48 | 4.45 | 0.00% | 8 | 172,000 | 765,630 |
| 2015-10-21 | 4.49 | 4.45 | 4.56 | 4.45 | -1.11% | 10 | 24,000 | 107,510 |
| 2015-10-20 | 4.47 | 4.5 | 4.69 | 4.45 | -0.88% | 11 | 100,000 | 445,690 |
| 2015-10-19 | 4.95 | 4.54 | 4.96 | 4.5 | -3.40% | 18 | 89,000 | 411,050 |
| 2015-10-16 | 4.19 | 4.7 | 5.24 | 4.19 | +11.90% | 109 | 832,000 | 3,853,380 |
| 2015-10-15 | 4.08 | 4.2 | 4.2 | 4.08 | +5.00% | 8 | 9,000 | 37,360 |
| 2015-10-14 | 3.99 | 4 | 4 | 3.95 | -0.99% | 4 | 12,000 | 47,500 |
| 2015-10-13 | 4.02 | 4.04 | 4.04 | 3.9 | 0.00% | 6 | 10,000 | 39,620 |
| 2015-10-12 | 4.04 | 4.04 | 4.2 | 4.04 | +1.00% | 5 | 6,000 | 24,680 |
| 2015-10-09 | 4 | 4 | 4.02 | 3.9 | -0.25% | 6 | 16,000 | 63,220 |
| 2015-10-08 | 4.03 | 4.01 | 4.03 | 3.95 | -0.25% | 6 | 19,000 | 75,250 |
| 2015-10-07 | 4 | 4.02 | 4.06 | 3.9 | -1.95% | 12 | 39,000 | 153,970 |
| 2015-10-06 | 4.03 | 4.1 | 4.15 | 4.03 | +2.50% | 12 | 29,000 | 119,220 |
| 2015-10-05 | 3.99 | 4 | 4 | 3.99 | -0.99% | 3 | 34,000 | 135,990 |
| 2015-09-30 | 3.8 | 4.04 | 4.04 | 3.8 | +5.21% | 18 | 25,000 | 97,460 |
| 2015-09-29 | 3.93 | 3.84 | 3.93 | 3.8 | -1.54% | 9 | 34,000 | 130,620 |
| 2015-09-28 | 3.85 | 3.9 | 3.9 | 3.81 | -2.50% | 5 | 60,000 | 233,330 |
| 2015-09-25 | 4.02 | 4 | 4.03 | 4 | 0.00% | 7 | 168,000 | 672,050 |
| 2015-09-24 | 4.05 | 4 | 4.05 | 4 | -0.74% | 3 | 4,000 | 16,100 |
| 2015-09-23 | 4.13 | 4.03 | 4.21 | 4 | -4.73% | 14 | 64,000 | 257,180 |
| 2015-09-22 | 4.12 | 4.23 | 4.24 | 4.11 | +0.71% | 13 | 25,000 | 104,560 |
| 2015-09-21 | 4.35 | 4.2 | 4.35 | 4.18 | -3.45% | 15 | 173,000 | 728,310 |
| 2015-09-18 | 4.27 | 4.35 | 4.38 | 4.25 | +0.46% | 12 | 182,000 | 776,220 |
| 2015-09-17 | 4.34 | 4.33 | 4.34 | 4.2 | +4.09% | 24 | 77,000 | 330,640 |
| 2015-09-16 | 4.28 | 4.16 | 4.28 | 4.16 | +0.24% | 10 | 21,000 | 87,950 |
| 2015-09-15 | 4.27 | 4.15 | 4.27 | 4.15 | -5.03% | 3 | 4,000 | 16,720 |
| 2015-09-14 | 3.95 | 4.37 | 4.4 | 3.95 | +8.44% | 54 | 434,000 | 1,868,360 |
| 2015-09-11 | 4 | 4.03 | 4.03 | 3.98 | +0.50% | 6 | 8,000 | 32,090 |
| 2015-09-10 | 3.91 | 4.01 | 4.07 | 3.9 | +4.97% | 13 | 28,000 | 112,690 |
| 2015-09-09 | 3.95 | 3.82 | 3.95 | 3.76 | -3.78% | 20 | 182,000 | 700,930 |
| 2015-09-08 | 3.84 | 3.97 | 3.98 | 3.76 | +3.66% | 14 | 39,000 | 148,430 |
| 2015-09-07 | 3.88 | 3.83 | 3.92 | 3.83 | -1.29% | 11 | 19,000 | 73,620 |
| 2015-09-04 | 4 | 3.88 | 4.1 | 3.88 | +1.84% | 9 | 15,000 | 59,890 |
| 2015-09-03 | 4.16 | 3.81 | 4.16 | 3.81 | -5.22% | 6 | 6,000 | 23,530 |
| 2015-09-02 | 4.01 | 4.02 | 4.02 | 4.01 | +0.50% | 2 | 2,000 | 8,030 |
| 2015-09-01 | 4.16 | 4 | 4.16 | 3.73 | +3.63% | 12 | 40,000 | 153,570 |
| 2015-08-31 | 4.16 | 3.86 | 4.16 | 3.86 | 0.00% | 3 | 4,000 | 16,310 |
| 2015-08-28 | 4.07 | 3.86 | 4.07 | 3.86 | +1.31% | 2 | 2,000 | 7,930 |
| 2015-08-27 | 4.27 | 3.81 | 4.27 | 3.66 | 0.00% | 22 | 34,000 | 131,280 |
| 2015-08-26 | 4.06 | 3.81 | 4.22 | 3.81 | -3.05% | 12 | 56,000 | 219,790 |
| 2015-08-25 | 3.79 | 3.93 | 3.94 | 3.79 | +6.22% | 14 | 49,000 | 188,300 |
| 2015-08-24 | 3.75 | 3.7 | 3.75 | 3.56 | -5.61% | 6 | 15,000 | 54,120 |
| 2015-08-19 | 3.9 | 3.92 | 4.1 | 3.9 | +4.53% | 7 | 28,000 | 112,590 |
| 2015-08-18 | 3.73 | 3.75 | 3.81 | 3.73 | -6.25% | 4 | 9,000 | 33,790 |
| 2015-08-14 | 3.92 | 4 | 4 | 3.74 | 0.00% | 22 | 327,000 | 1,241,650 |
| 2015-08-13 | 4.06 | 4 | 4.06 | 4 | -1.48% | 5 | 19,000 | 76,340 |
| 2015-08-11 | 3.93 | 4.06 | 4.3 | 3.75 | +6.28% | 27 | 202,000 | 784,040 |
| 2015-08-10 | 3.86 | 3.82 | 3.86 | 3.69 | -0.52% | 11 | 118,000 | 442,760 |
| 2015-08-07 | 3.72 | 3.84 | 3.89 | 3.72 | +4.07% | 22 | 98,000 | 373,540 |
| 2015-08-06 | 3.68 | 3.69 | 3.69 | 3.61 | +3.07% | 6 | 7,000 | 25,700 |
| 2015-08-05 | 3.55 | 3.58 | 3.58 | 3.55 | +1.99% | 11 | 21,000 | 74,740 |
| 2015-08-04 | 3.5 | 3.51 | 3.55 | 3.49 | +1.74% | 21 | 52,000 | 183,400 |
| 2015-08-03 | 3.37 | 3.45 | 3.45 | 3.36 | -0.58% | 8 | 15,000 | 51,300 |
| 2015-07-31 | 3.5 | 3.47 | 3.5 | 3.4 | +0.58% | 6 | 8,000 | 27,530 |
| 2015-07-30 | 3.49 | 3.45 | 3.5 | 3.45 | -0.86% | 4 | 5,000 | 17,430 |
| 2015-07-29 | 3.44 | 3.48 | 3.48 | 3.36 | -1.14% | 12 | 54,000 | 182,690 |
| 2015-07-28 | 3.53 | 3.52 | 3.53 | 3.52 | -3.30% | 2 | 11,000 | 38,740 |
| 2015-07-24 | 3.5 | 3.64 | 3.64 | 3.5 | -0.27% | 2 | 2,000 | 7,140 |
| 2015-07-23 | 3.56 | 3.65 | 3.65 | 3.47 | +0.55% | 13 | 32,000 | 114,370 |
| 2015-07-22 | 3.59 | 3.63 | 3.63 | 3.58 | -1.63% | 8 | 19,000 | 68,880 |
| 2015-07-21 | 3.46 | 3.69 | 3.69 | 3.35 | -1.34% | 53 | 229,000 | 799,320 |
| 2015-07-20 | 3.64 | 3.74 | 3.84 | 3.51 | +1.63% | 26 | 40,000 | 146,010 |
| 2015-07-17 | 3.44 | 3.68 | 3.8 | 3.42 | +1.94% | 48 | 223,000 | 818,800 |
| 2015-07-16 | 3.32 | 3.61 | 3.82 | 3.22 | +3.14% | 67 | 268,000 | 979,880 |
| 2015-07-15 | 3.55 | 3.5 | 3.55 | 3.49 | +2.04% | 19 | 85,000 | 298,710 |
| 2015-07-14 | 3.48 | 3.43 | 3.49 | 3.36 | +0.88% | 19 | 64,000 | 220,650 |
| 2015-07-13 | 3.4 | 3.4 | 3.43 | 3.35 | -2.86% | 31 | 169,000 | 572,000 |
| 2015-07-10 | 3.38 | 3.5 | 3.52 | 3.38 | -0.85% | 11 | 136,000 | 464,940 |
| 2015-07-09 | 3.33 | 3.53 | 3.65 | 3.33 | +7.62% | 65 | 327,000 | 1,144,630 |
| 2015-07-08 | 3.28 | 3.28 | 3.34 | 3.28 | -0.61% | 11 | 27,000 | 89,190 |
| 2015-07-07 | 3.64 | 3.3 | 3.66 | 3.25 | -5.71% | 50 | 271,000 | 901,930 |
| 2015-07-06 | 3.6 | 3.5 | 3.85 | 3.28 | -6.67% | 73 | 574,000 | 1,996,890 |
| 2015-07-03 | 3.39 | 3.75 | 4.42 | 3.27 | +10.29% | 285 | 1,400,000 | 5,255,850 |
| 2015-07-01 | 3.16 | 3.4 | 3.4 | 3.15 | +3.03% | 3 | 6,000 | 19,160 |
| 2015-06-30 | 3.16 | 3.3 | 3.3 | 3.15 | +1.54% | 18 | 54,000 | 175,780 |
| 2015-06-26 | 3.25 | 3.25 | 3.25 | 3.25 | -1.52% | 1 | 1,000 | 3,250 |
| 2015-06-25 | 3.3 | 3.3 | 3.3 | 3.1 | -1.20% | 16 | 79,000 | 251,010 |
| 2015-06-24 | 3.3 | 3.34 | 3.34 | 3.3 | +0.91% | 8 | 62,000 | 204,910 |
| 2015-06-23 | 3.3 | 3.31 | 3.31 | 3.3 | +1.85% | 2 | 30,000 | 99,250 |
| 2015-06-22 | 3.3 | 3.25 | 3.3 | 3.23 | -2.11% | 12 | 82,000 | 266,720 |
| 2015-06-19 | 3.29 | 3.32 | 3.32 | 3.29 | +0.91% | 8 | 27,000 | 89,220 |
| 2015-06-18 | 3.34 | 3.29 | 3.54 | 3.29 | -0.90% | 10 | 111,000 | 371,100 |
| 2015-06-17 | 3.32 | 3.32 | 3.32 | 3.32 | -0.30% | 3 | 4,000 | 13,280 |
| 2015-06-16 | 3.25 | 3.33 | 3.33 | 3.25 | 0.00% | 2 | 2,000 | 6,580 |
| 2015-06-15 | 3.33 | 3.33 | 3.33 | 3.33 | 0.00% | 2 | 2,000 | 6,660 |
| 2015-06-10 | 3.28 | 3.33 | 3.33 | 3.28 | +1.83% | 6 | 13,000 | 42,900 |
| 2015-06-09 | 3.29 | 3.27 | 3.31 | 3.27 | -0.61% | 6 | 43,000 | 141,840 |
| 2015-06-08 | 3.27 | 3.29 | 3.29 | 3.2 | -1.20% | 8 | 57,000 | 184,790 |
| 2015-06-05 | 3.26 | 3.33 | 3.34 | 3.24 | +0.91% | 10 | 43,000 | 140,220 |
| 2015-06-04 | 3.3 | 3.3 | 3.3 | 3.25 | 0.00% | 10 | 97,000 | 317,590 |
| 2015-06-03 | 3.31 | 3.3 | 3.31 | 3.25 | -1.20% | 8 | 33,000 | 108,610 |
| 2015-06-02 | 3.34 | 3.34 | 3.34 | 3.34 | 0.00% | 6 | 6,000 | 20,040 |
| 2015-06-01 | 3.31 | 3.34 | 3.34 | 3.31 | +2.14% | 4 | 5,000 | 16,630 |
| 2015-05-29 | 3.34 | 3.27 | 3.34 | 3.27 | -2.10% | 7 | 177,000 | 584,080 |
| 2015-05-28 | 3.32 | 3.34 | 3.34 | 3.32 | +1.52% | 9 | 25,000 | 83,470 |
| 2015-05-27 | 3.28 | 3.29 | 3.35 | 3.28 | -2.37% | 7 | 43,000 | 143,270 |
| 2015-05-26 | 3.27 | 3.37 | 3.37 | 3.27 | +1.51% | 12 | 87,000 | 288,450 |
| 2015-05-25 | 3.27 | 3.32 | 3.32 | 3.26 | +0.61% | 5 | 15,000 | 49,070 |
| 2015-05-22 | 3.4 | 3.3 | 3.4 | 3.3 | -2.94% | 8 | 25,000 | 82,970 |
| 2015-05-21 | 3.43 | 3.4 | 3.49 | 3.33 | +0.29% | 38 | 76,000 | 259,840 |
| 2015-05-20 | 3.35 | 3.39 | 3.39 | 3.26 | -0.59% | 135 | 200,000 | 667,460 |
| 2015-05-19 | 3.37 | 3.41 | 3.41 | 3.36 | -0.58% | 9 | 55,000 | 186,880 |
| 2015-05-18 | 3.61 | 3.43 | 3.61 | 3.34 | -8.53% | 55 | 208,000 | 715,210 |
| 2015-05-15 | 3.72 | 3.75 | 3.85 | 3.7 | +1.08% | 70 | 314,000 | 1,182,730 |
| 2015-05-14 | 3.62 | 3.71 | 3.78 | 3.6 | +3.34% | 42 | 132,000 | 491,420 |
| 2015-05-13 | 3.63 | 3.59 | 3.69 | 3.53 | -0.83% | 42 | 100,000 | 360,390 |
| 2015-05-12 | 3.7 | 3.62 | 3.78 | 3.56 | -2.16% | 31 | 124,000 | 448,460 |
| 2015-05-08 | 3.55 | 3.7 | 3.7 | 3.55 | +5.11% | 36 | 94,000 | 341,530 |
| 2015-05-07 | 3.55 | 3.52 | 3.55 | 3.52 | -1.12% | 5 | 8,000 | 28,340 |
| 2015-05-06 | 3.56 | 3.56 | 3.6 | 3.46 | +0.28% | 18 | 49,000 | 171,820 |
| 2015-05-05 | 3.53 | 3.55 | 3.67 | 3.53 | +0.85% | 15 | 30,000 | 108,200 |
| 2015-04-30 | 3.51 | 3.52 | 3.52 | 3.48 | 0.00% | 4 | 5,000 | 17,510 |
| 2015-04-29 | 3.49 | 3.52 | 3.53 | 3.43 | +2.62% | 13 | 42,000 | 146,860 |
| 2015-04-28 | 3.52 | 3.43 | 3.52 | 3.43 | -0.58% | 15 | 34,000 | 117,700 |
| 2015-04-27 | 3.59 | 3.45 | 3.59 | 3.45 | -3.90% | 39 | 142,000 | 495,490 |
| 2015-04-24 | 3.55 | 3.59 | 3.59 | 3.47 | +1.99% | 20 | 35,000 | 123,930 |
| 2015-04-23 | 3.54 | 3.52 | 3.81 | 3.45 | +1.15% | 17 | 47,000 | 164,300 |
| 2015-04-22 | 3.48 | 3.48 | 3.55 | 3.47 | 0.00% | 11 | 11,000 | 38,500 |
| 2015-04-21 | 3.61 | 3.48 | 3.65 | 3.48 | -5.95% | 41 | 63,000 | 222,050 |
| 2015-04-17 | 3.7 | 3.7 | 3.7 | 3.7 | +4.23% | 1 | 1,000 | 3,700 |
| 2015-04-16 | 3.41 | 3.55 | 3.55 | 3.41 | +1.43% | 5 | 5,000 | 17,360 |
| 2015-04-14 | 3.47 | 3.5 | 3.5 | 3.37 | +1.16% | 8 | 17,000 | 59,260 |
| 2015-04-13 | 3.62 | 3.46 | 3.62 | 3.35 | -3.89% | 25 | 190,000 | 646,920 |
| 2015-04-10 | 3.6 | 3.6 | 3.6 | 3.6 | 0.00% | 1 | 2,000 | 7,200 |
| 2015-04-07 | 3.64 | 3.6 | 3.64 | 3.6 | +2.86% | 4 | 11,000 | 39,640 |
| 2015-04-06 | 3.53 | 3.5 | 3.53 | 3.5 | 0.00% | 3 | 5,000 | 17,570 |
| 2015-04-03 | 3.48 | 3.5 | 3.53 | 3.45 | 0.00% | 23 | 29,000 | 101,210 |
| 2015-04-02 | 3.69 | 3.5 | 3.69 | 3.5 | -2.51% | 3 | 3,000 | 10,690 |
| 2015-04-01 | 3.45 | 3.59 | 3.59 | 3.35 | +2.57% | 10 | 13,000 | 45,590 |
| 2015-03-31 | 3.49 | 3.5 | 3.59 | 3.49 | +1.45% | 9 | 77,000 | 269,570 |
| 2015-03-30 | 3.45 | 3.45 | 3.45 | 3.45 | -1.43% | 1 | 1,000 | 3,450 |
| 2015-03-27 | 3.33 | 3.5 | 3.5 | 3.33 | +3.86% | 19 | 151,000 | 510,060 |
| 2015-03-26 | 3.37 | 3.37 | 3.4 | 3.3 | 0.00% | 25 | 133,000 | 443,500 |
| 2015-03-25 | 3.28 | 3.37 | 3.59 | 3.28 | -1.46% | 49 | 268,000 | 890,740 |
| 2015-03-24 | 3.35 | 3.42 | 3.6 | 3.27 | -1.72% | 28 | 208,000 | 691,960 |
| 2015-03-23 | 3.4 | 3.48 | 3.48 | 3.37 | -0.57% | 15 | 107,000 | 362,680 |
| 2015-03-20 | 3.61 | 3.5 | 3.68 | 3.33 | -2.78% | 33 | 304,000 | 1,047,250 |
| 2015-03-19 | 3.81 | 3.6 | 3.81 | 3.6 | -8.40% | 9 | 23,000 | 84,090 |
| 2015-03-18 | 3.91 | 3.93 | 3.93 | 3.91 | -2.96% | 2 | 2,000 | 7,840 |
| 2015-03-17 | 3.61 | 4.05 | 4.2 | 3.6 | +6.30% | 40 | 150,000 | 592,690 |
| 2015-03-16 | 3.26 | 3.81 | 3.87 | 3.26 | +13.73% | 37 | 397,000 | 1,426,250 |
| 2015-03-13 | 3.3 | 3.35 | 3.4 | 3.22 | +1.52% | 25 | 238,000 | 786,560 |
| 2015-03-12 | 3.45 | 3.3 | 3.45 | 3.3 | -4.62% | 39 | 2,458,000 | 8,116,380 |
| 2015-03-10 | 3.33 | 3.46 | 3.46 | 3.31 | 0.00% | 6 | 34,000 | 112,710 |
| 2015-03-06 | 3.31 | 3.46 | 3.6 | 3.31 | +2.98% | 41 | 357,000 | 1,230,590 |
| 2015-03-05 | 3.36 | 3.36 | 3.4 | 3.32 | +0.30% | 16 | 32,000 | 108,050 |
| 2015-03-04 | 3.41 | 3.35 | 3.42 | 3.35 | -1.76% | 12 | 27,000 | 91,930 |
| 2015-03-03 | 3.4 | 3.41 | 3.45 | 3.3 | -1.16% | 22 | 148,000 | 499,530 |
| 2015-03-02 | 3.55 | 3.45 | 3.63 | 3.31 | 0.00% | 26 | 110,000 | 372,370 |
| 2015-02-27 | 3.34 | 3.45 | 3.45 | 3.33 | +1.47% | 10 | 82,000 | 276,550 |
| 2015-02-26 | 3.6 | 3.4 | 3.6 | 3.39 | 0.00% | 19 | 80,000 | 276,600 |
| 2015-02-25 | 3.5 | 3.4 | 3.55 | 3.3 | -6.08% | 19 | 253,000 | 844,830 |
| 2015-02-24 | 3.69 | 3.62 | 3.69 | 3.6 | +0.56% | 12 | 21,000 | 76,530 |
| 2015-02-19 | 3.68 | 3.6 | 3.7 | 3.6 | +2.86% | 6 | 23,000 | 84,880 |
| 2015-02-18 | 3.75 | 3.5 | 3.75 | 3.5 | -5.41% | 3 | 8,000 | 29,250 |
| 2015-02-17 | 3.89 | 3.7 | 3.89 | 3.7 | 0.00% | 8 | 87,000 | 322,090 |
| 2015-02-16 | 3.51 | 3.7 | 3.75 | 3.48 | +1.37% | 8 | 33,000 | 121,530 |
| 2015-02-13 | 3.65 | 3.65 | 3.65 | 3.5 | -1.35% | 6 | 28,000 | 102,050 |
| 2015-02-12 | 3.78 | 3.7 | 3.78 | 3.69 | 0.00% | 3 | 22,000 | 81,470 |
| 2015-02-11 | 3.64 | 3.7 | 3.7 | 3.64 | +1.37% | 3 | 4,000 | 14,690 |
| 2015-02-10 | 3.6 | 3.65 | 3.7 | 3.55 | -2.93% | 5 | 18,000 | 66,290 |
| 2015-02-09 | 3.77 | 3.76 | 3.77 | 3.6 | +7.43% | 7 | 14,000 | 52,560 |
| 2015-02-06 | 3.21 | 3.5 | 3.6 | 3.21 | +6.06% | 12 | 32,000 | 111,230 |
| 2015-02-05 | 3.33 | 3.3 | 3.33 | 3.3 | -0.60% | 9 | 52,000 | 171,820 |
| 2015-02-04 | 3.49 | 3.32 | 3.5 | 3.32 | -5.14% | 5 | 107,000 | 373,580 |
| 2015-02-03 | 3.1 | 3.5 | 3.51 | 3.1 | 0.00% | 12 | 24,000 | 79,110 |
| 2015-02-02 | 3.5 | 3.5 | 3.78 | 3.24 | +2.94% | 19 | 197,000 | 688,520 |
| 2015-01-30 | 3.19 | 3.4 | 3.4 | 3.19 | +12.96% | 21 | 717,000 | 2,363,180 |
| 2015-01-29 | 3.25 | 3.01 | 3.25 | 3.01 | -5.05% | 16 | 146,000 | 457,550 |
| 2015-01-28 | 3.01 | 3.17 | 3.25 | 3.01 | -0.31% | 28 | 359,000 | 1,129,820 |
| 2015-01-27 | 3.03 | 3.18 | 3.19 | 2.97 | +6.00% | 31 | 339,000 | 1,047,040 |
| 2015-01-26 | 3 | 3 | 3.19 | 2.97 | -9.09% | 87 | 3,531,000 | 10,595,270 |
| 2015-01-22 | 3.16 | 3.3 | 3.3 | 3.16 | 0.00% | 8 | 34,000 | 112,010 |
| 2015-01-21 | 3 | 3.3 | 3.3 | 3 | +3.12% | 26 | 89,000 | 279,520 |
| 2015-01-20 | 3.42 | 3.2 | 3.42 | 3.2 | 0.00% | 7 | 11,000 | 37,050 |
| 2015-01-16 | 3.35 | 3.2 | 3.45 | 3.1 | -9.60% | 26 | 129,000 | 410,220 |
| 2015-01-15 | 2.98 | 3.54 | 3.54 | 2.98 | +17.22% | 36 | 678,000 | 2,118,640 |
| 2015-01-14 | 2.98 | 3.02 | 3.02 | 2.98 | +2.37% | 8 | 20,000 | 60,270 |
| 2015-01-13 | 2.95 | 2.95 | 2.95 | 2.95 | -1.01% | 1 | 1,000 | 2,950 |
| 2015-01-12 | 2.95 | 2.98 | 2.98 | 2.91 | +1.02% | 8 | 10,000 | 29,570 |
| 2015-01-09 | 2.95 | 2.95 | 2.95 | 2.95 | -1.01% | 1 | 2,000 | 5,900 |
| 2015-01-08 | 2.95 | 2.98 | 2.98 | 2.95 | +0.34% | 6 | 12,000 | 35,540 |
| 2015-01-06 | 2.99 | 2.97 | 2.99 | 2.97 | -0.34% | 2 | 6,000 | 17,920 |
| 2015-01-05 | 2.97 | 2.98 | 2.98 | 2.97 | 0.00% | 2 | 2,000 | 5,950 |