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) |
|---|---|---|---|---|---|---|---|---|
| 2018-12-29 | 8.8 | 8.9 | 9.34 | 8.78 | +0.68% | 21 | 27,000 | 241,020 |
| 2018-12-28 | 8.08 | 8.84 | 9.12 | 8.08 | +7.80% | 139 | 694,000 | 6,033,460 |
| 2018-12-27 | 8.22 | 8.2 | 8.28 | 8.08 | -0.24% | 29 | 30,000 | 245,780 |
| 2018-12-26 | 8.2 | 8.22 | 8.24 | 8.04 | +0.98% | 28 | 31,000 | 251,780 |
| 2018-12-25 | 8.38 | 8.14 | 8.38 | 8.14 | -1.45% | 18 | 20,000 | 164,320 |
| 2018-12-24 | 8.2 | 8.26 | 8.5 | 8.2 | -1.43% | 26 | 32,000 | 268,680 |
| 2018-12-21 | 8.58 | 8.38 | 8.58 | 8.32 | -1.18% | 9 | 9,000 | 75,560 |
| 2018-12-20 | 8.72 | 8.48 | 8.82 | 8.3 | -0.24% | 58 | 165,000 | 1,406,700 |
| 2018-12-19 | 8.48 | 8.5 | 8.7 | 8.34 | +1.19% | 51 | 117,000 | 994,640 |
| 2018-12-18 | 8.5 | 8.4 | 8.58 | 8.32 | -3.45% | 29 | 38,000 | 322,140 |
| 2018-12-17 | 8.68 | 8.7 | 8.78 | 8.3 | +3.08% | 72 | 131,000 | 1,123,140 |
| 2018-12-14 | 9.46 | 8.44 | 9.46 | 7.96 | -11.90% | 386 | 1,478,000 | 12,410,360 |
| 2018-12-13 | 9.62 | 9.58 | 9.76 | 9.5 | -2.04% | 28 | 51,000 | 491,440 |
| 2018-12-12 | 9.66 | 9.78 | 9.78 | 9.66 | +0.41% | 7 | 15,000 | 145,120 |
| 2018-12-11 | 9.8 | 9.74 | 9.8 | 9.62 | -0.61% | 7 | 15,000 | 146,120 |
| 2018-12-10 | 9.8 | 9.8 | 9.8 | 9.6 | 0.00% | 23 | 32,000 | 309,960 |
| 2018-12-07 | 10.4 | 9.8 | 10.4 | 9.76 | -1.01% | 35 | 67,000 | 663,800 |
| 2018-12-06 | 9.96 | 9.9 | 10.48 | 9.9 | 0.00% | 79 | 173,000 | 1,721,460 |
| 2018-12-05 | 9.9 | 9.9 | 10 | 9.88 | 0.00% | 10 | 11,000 | 109,620 |
| 2018-12-04 | 9.68 | 9.9 | 10.1 | 9.68 | -0.60% | 24 | 39,000 | 387,300 |
| 2018-12-03 | 10 | 9.96 | 10 | 9.74 | 0.00% | 19 | 21,000 | 208,500 |
| 2018-11-30 | 9.78 | 9.96 | 9.96 | 9.72 | +0.40% | 9 | 9,000 | 88,380 |
| 2018-11-29 | 9.94 | 9.92 | 9.98 | 9.92 | -0.80% | 26 | 27,000 | 269,280 |
| 2018-11-28 | 10 | 10 | 10.16 | 9.8 | +1.01% | 64 | 129,000 | 1,285,900 |
| 2018-11-27 | 10.06 | 9.9 | 10.06 | 9.88 | -0.20% | 5 | 5,000 | 49,720 |
| 2018-11-26 | 10.16 | 9.92 | 10.22 | 9.8 | -1.98% | 70 | 112,000 | 1,115,680 |
| 2018-11-23 | 10.22 | 10.12 | 11.2 | 10 | -0.78% | 60 | 104,000 | 1,072,980 |
| 2018-11-22 | 10.02 | 10.2 | 10.2 | 10 | +0.79% | 14 | 29,000 | 291,540 |
| 2018-11-21 | 10.22 | 10.12 | 10.22 | 9.94 | -0.98% | 12 | 24,000 | 242,200 |
| 2018-11-20 | 10.26 | 10.22 | 10.36 | 10.06 | -1.16% | 20 | 29,000 | 295,660 |
| 2018-11-19 | 10.28 | 10.34 | 10.52 | 10.28 | -1.34% | 19 | 33,000 | 342,140 |
| 2018-11-16 | 10.6 | 10.48 | 10.68 | 10.2 | +1.55% | 65 | 147,000 | 1,528,800 |
| 2018-11-15 | 9.92 | 10.32 | 10.56 | 9.62 | +0.98% | 53 | 90,000 | 922,500 |
| 2018-11-14 | 10.1 | 10.22 | 10.22 | 9.8 | +1.19% | 49 | 116,000 | 1,160,100 |
| 2018-11-13 | 10.14 | 10.1 | 10.18 | 10 | -0.59% | 36 | 65,000 | 652,940 |
| 2018-11-12 | 10.24 | 10.16 | 10.24 | 10.04 | -0.39% | 26 | 41,000 | 413,560 |
| 2018-11-09 | 10.2 | 10.2 | 10.26 | 10.04 | +0.39% | 25 | 44,000 | 446,880 |
| 2018-11-08 | 10.02 | 10.16 | 10.32 | 10.02 | +0.99% | 18 | 36,000 | 366,720 |
| 2018-11-07 | 10.4 | 10.06 | 10.4 | 10 | -2.14% | 38 | 56,000 | 569,800 |
| 2018-11-06 | 10.44 | 10.28 | 10.44 | 10.2 | -2.10% | 20 | 32,000 | 330,720 |
| 2018-11-02 | 10.3 | 10.5 | 11 | 10.3 | +2.74% | 60 | 118,000 | 1,257,380 |
| 2018-11-01 | 10.28 | 10.22 | 10.38 | 10.08 | -0.78% | 22 | 27,000 | 275,340 |
| 2018-10-31 | 10.2 | 10.3 | 10.35 | 10.15 | 0.00% | 7 | 10,000 | 102,400 |
| 2018-10-30 | 10.3 | 10.3 | 10.3 | 10.3 | -0.96% | 3 | 9,000 | 92,700 |
| 2018-10-29 | 10.35 | 10.4 | 10.4 | 10.25 | +2.46% | 12 | 19,000 | 196,650 |
| 2018-10-26 | 10.4 | 10.15 | 10.4 | 10.15 | -0.98% | 6 | 8,000 | 82,250 |
| 2018-10-25 | 10.45 | 10.25 | 10.5 | 9.8 | -0.49% | 45 | 77,000 | 778,850 |
| 2018-10-24 | 10.05 | 10.3 | 10.45 | 10 | +1.48% | 31 | 98,000 | 1,003,800 |
| 2018-10-23 | 10.5 | 10.15 | 10.6 | 10 | -2.87% | 80 | 127,000 | 1,295,700 |
| 2018-10-22 | 10.65 | 10.45 | 10.65 | 10.45 | 0.00% | 6 | 7,000 | 73,750 |
| 2018-10-19 | 10.45 | 10.45 | 10.55 | 10.45 | -1.88% | 10 | 13,000 | 136,450 |
| 2018-10-18 | 10.5 | 10.65 | 10.65 | 10.4 | 0.00% | 27 | 54,000 | 570,450 |
| 2018-10-17 | 10.4 | 10.65 | 10.65 | 10.4 | +1.91% | 20 | 29,000 | 307,350 |
| 2018-10-16 | 10.65 | 10.45 | 10.75 | 10.4 | -3.69% | 61 | 87,000 | 918,900 |
| 2018-10-15 | 10.9 | 10.85 | 11 | 10.5 | -1.36% | 114 | 170,000 | 1,805,300 |
| 2018-10-12 | 10.9 | 11 | 11.1 | 10.9 | +0.46% | 12 | 12,000 | 131,800 |
| 2018-10-11 | 10.95 | 10.95 | 11.15 | 10.85 | -2.23% | 20 | 24,000 | 263,450 |
| 2018-10-10 | 11 | 11.2 | 11.4 | 10.9 | +0.90% | 63 | 84,000 | 938,200 |
| 2018-10-09 | 11.05 | 11.1 | 11.15 | 11 | +1.83% | 35 | 79,000 | 873,450 |
| 2018-10-08 | 11.05 | 10.9 | 11.05 | 10.6 | -1.36% | 49 | 57,000 | 615,650 |
| 2018-10-05 | 11.05 | 11.05 | 11.05 | 10.6 | -0.45% | 44 | 65,000 | 706,750 |
| 2018-10-04 | 11.1 | 11.1 | 11.4 | 11.05 | +0.45% | 39 | 81,000 | 900,050 |
| 2018-10-03 | 11.1 | 11.05 | 11.15 | 11 | +0.45% | 35 | 47,000 | 520,150 |
| 2018-10-02 | 11.2 | 11 | 11.3 | 10.9 | -0.45% | 177 | 286,000 | 3,163,200 |
| 2018-10-01 | 12.45 | 11.05 | 12.45 | 11 | -5.15% | 170 | 377,000 | 4,303,300 |
| 2018-09-28 | 11.05 | 11.65 | 12.2 | 11.05 | +4.95% | 149 | 292,000 | 3,377,050 |
| 2018-09-27 | 11.1 | 11.1 | 11.55 | 10.9 | -0.89% | 87 | 150,000 | 1,678,650 |
| 2018-09-26 | 11.5 | 11.2 | 11.7 | 11.2 | -4.27% | 80 | 171,000 | 1,947,050 |
| 2018-09-25 | 11 | 11.7 | 11.7 | 11 | +4.93% | 50 | 83,000 | 934,350 |
| 2018-09-24 | 11.3 | 11.15 | 11.35 | 10.9 | -1.33% | 70 | 112,000 | 1,246,650 |
| 2018-09-21 | 11.45 | 11.3 | 11.65 | 11.05 | -2.16% | 86 | 150,000 | 1,686,300 |
| 2018-09-20 | 11.75 | 11.55 | 11.75 | 11.4 | -1.28% | 49 | 101,000 | 1,161,300 |
| 2018-09-19 | 11 | 11.7 | 11.95 | 11 | +6.36% | 105 | 222,000 | 2,558,700 |
| 2018-09-18 | 11.5 | 11 | 11.5 | 11 | -1.35% | 34 | 69,000 | 767,000 |
| 2018-09-17 | 11.4 | 11.15 | 11.7 | 11.15 | -0.45% | 22 | 55,000 | 626,250 |
| 2018-09-14 | 11.3 | 11.2 | 11.3 | 10.9 | +0.90% | 38 | 77,000 | 855,450 |
| 2018-09-13 | 11.05 | 11.1 | 11.25 | 11 | +1.37% | 26 | 50,000 | 553,950 |
| 2018-09-12 | 10.95 | 10.95 | 11.1 | 10.65 | -0.45% | 39 | 73,000 | 794,500 |
| 2018-09-11 | 10.8 | 11 | 11.05 | 10.55 | +1.85% | 58 | 105,000 | 1,140,400 |
| 2018-09-10 | 11.6 | 10.8 | 11.8 | 10.75 | -6.90% | 238 | 413,000 | 4,561,250 |
| 2018-09-07 | 11.6 | 11.6 | 11.8 | 11.05 | 0.00% | 61 | 87,000 | 999,000 |
| 2018-09-06 | 11.2 | 11.6 | 11.75 | 11.2 | +0.87% | 45 | 64,000 | 734,850 |
| 2018-09-05 | 11.8 | 11.5 | 12.35 | 11.25 | -4.17% | 92 | 277,000 | 3,213,100 |
| 2018-09-04 | 11.55 | 12 | 12.3 | 11.35 | +4.35% | 85 | 318,000 | 3,768,550 |
| 2018-09-03 | 11.25 | 11.5 | 11.8 | 11.1 | +1.77% | 48 | 64,000 | 739,350 |
| 2018-08-31 | 11.75 | 11.3 | 11.75 | 10.8 | -0.88% | 114 | 186,000 | 2,078,900 |
| 2018-08-30 | 11.65 | 11.4 | 11.85 | 11.3 | -3.80% | 59 | 132,000 | 1,523,150 |
| 2018-08-29 | 11.7 | 11.85 | 12.3 | 11.45 | +1.28% | 76 | 178,000 | 2,105,500 |
| 2018-08-28 | 11.55 | 11.7 | 11.95 | 11.5 | -0.85% | 48 | 80,000 | 933,050 |
| 2018-08-27 | 12.25 | 11.8 | 12.25 | 11.65 | -5.22% | 64 | 140,000 | 1,668,500 |
| 2018-08-24 | 12.8 | 12.45 | 12.85 | 12 | -2.73% | 94 | 195,000 | 2,408,650 |
| 2018-08-23 | 12.9 | 12.8 | 13 | 12.5 | +1.19% | 100 | 173,000 | 2,209,700 |
| 2018-08-22 | 12.8 | 12.65 | 13.2 | 12.5 | -2.32% | 71 | 128,000 | 1,626,100 |
| 2018-08-21 | 13.3 | 12.95 | 13.3 | 12.85 | -0.77% | 21 | 24,000 | 311,800 |
| 2018-08-20 | 12.95 | 13.05 | 13.3 | 12.75 | +0.38% | 20 | 26,000 | 337,000 |
| 2018-08-17 | 13 | 13 | 13.4 | 12.75 | -0.76% | 20 | 24,000 | 313,300 |
| 2018-08-16 | 13.35 | 13.1 | 13.35 | 12.8 | -0.38% | 23 | 35,000 | 456,950 |
| 2018-08-15 | 13.3 | 13.15 | 13.85 | 12.55 | -1.87% | 40 | 56,000 | 736,150 |
| 2018-08-14 | 13.05 | 13.4 | 13.95 | 13 | +4.69% | 83 | 163,000 | 2,203,500 |
| 2018-08-13 | 12.6 | 12.8 | 13.1 | 12.6 | -1.54% | 14 | 17,000 | 219,050 |
| 2018-08-10 | 13.05 | 13 | 13.1 | 12.5 | -2.26% | 39 | 46,000 | 589,850 |
| 2018-08-09 | 12.65 | 13.3 | 13.8 | 12.5 | +5.98% | 76 | 118,000 | 1,553,950 |
| 2018-08-08 | 13.5 | 12.55 | 14 | 12.55 | -7.72% | 65 | 106,000 | 1,396,850 |
| 2018-08-07 | 13.75 | 13.6 | 14.3 | 13.35 | -2.86% | 97 | 148,000 | 2,050,100 |
| 2018-08-06 | 14.5 | 14 | 14.5 | 13.55 | -1.41% | 103 | 189,000 | 2,652,500 |
| 2018-08-03 | 13.5 | 14.2 | 14.45 | 13.5 | +5.19% | 88 | 147,000 | 2,061,000 |
| 2018-08-02 | 13.35 | 13.5 | 13.8 | 13.15 | 0.00% | 54 | 119,000 | 1,602,050 |
| 2018-08-01 | 13.2 | 13.5 | 13.6 | 13 | +2.27% | 55 | 74,000 | 982,950 |
| 2018-07-31 | 13.6 | 13.2 | 13.7 | 12.65 | -2.94% | 95 | 198,000 | 2,605,850 |
| 2018-07-30 | 13.2 | 13.6 | 14.2 | 12.8 | +3.42% | 133 | 261,000 | 3,552,400 |
| 2018-07-27 | 13 | 13.15 | 13.85 | 12 | +5.20% | 180 | 445,000 | 5,705,350 |
| 2018-07-26 | 11.35 | 12.5 | 12.95 | 11.3 | +7.76% | 176 | 464,000 | 5,770,700 |
| 2018-07-25 | 11.2 | 11.6 | 12.1 | 10.75 | +4.04% | 133 | 199,000 | 2,234,300 |
| 2018-07-24 | 11.45 | 11.15 | 11.6 | 11 | -2.62% | 34 | 59,000 | 659,650 |
| 2018-07-23 | 10.95 | 11.45 | 11.55 | 10.75 | +0.44% | 55 | 101,000 | 1,125,500 |
| 2018-07-20 | 11.65 | 11.4 | 11.65 | 10.8 | -2.15% | 123 | 222,000 | 2,518,700 |
| 2018-07-19 | 12.05 | 11.65 | 12.05 | 11.35 | -2.10% | 90 | 168,000 | 1,970,200 |
| 2018-07-18 | 12 | 11.9 | 12.4 | 11.8 | -3.64% | 57 | 86,000 | 1,033,600 |
| 2018-07-17 | 12.45 | 12.35 | 12.65 | 11.55 | +1.23% | 125 | 200,000 | 2,408,200 |
| 2018-07-16 | 13.15 | 12.2 | 13.15 | 12 | -4.69% | 97 | 167,000 | 2,072,350 |
| 2018-07-13 | 12.95 | 12.8 | 13.2 | 12.55 | -0.39% | 75 | 103,000 | 1,323,150 |
| 2018-07-12 | 13.1 | 12.85 | 13.25 | 12.3 | -3.02% | 168 | 230,000 | 2,942,350 |
| 2018-07-11 | 13.4 | 13.25 | 14 | 11.75 | +1.92% | 290 | 623,000 | 7,820,250 |
| 2018-07-10 | 14.2 | 13 | 14.45 | 12.55 | -6.81% | 320 | 921,000 | 12,028,600 |
| 2018-07-09 | 15 | 13.95 | 16.6 | 13.5 | -6.38% | 568 | 1,302,000 | 19,065,800 |
| 2018-07-06 | 13.4 | 14.9 | 14.9 | 13.1 | +9.16% | 191 | 396,000 | 5,541,950 |
| 2018-07-05 | 14.7 | 13.65 | 14.75 | 12.8 | -4.21% | 327 | 999,000 | 13,511,600 |
| 2018-07-04 | 13.2 | 14.25 | 15.1 | 12.85 | +10.04% | 432 | 680,000 | 9,541,400 |
| 2018-07-03 | 12.8 | 12.95 | 13.95 | 12.35 | +2.37% | 229 | 318,000 | 4,136,700 |
| 2018-07-02 | 12.45 | 12.65 | 12.95 | 11.65 | +2.85% | 65 | 89,000 | 1,109,400 |
| 2018-06-29 | 12.65 | 12.3 | 13.5 | 12 | +0.82% | 192 | 274,000 | 3,463,150 |
| 2018-06-28 | 11.75 | 12.2 | 12.5 | 11.75 | +4.72% | 145 | 239,000 | 2,890,550 |
| 2018-06-27 | 12 | 11.65 | 12.25 | 11.05 | 0.00% | 90 | 134,000 | 1,552,250 |
| 2018-06-26 | 11.9 | 11.65 | 12.5 | 10.85 | -1.69% | 170 | 299,000 | 3,409,850 |
| 2018-06-25 | 12.05 | 11.85 | 12.3 | 11.6 | +3.95% | 40 | 67,000 | 808,550 |
| 2018-06-22 | 11.7 | 11.4 | 12.85 | 11 | -4.60% | 138 | 240,000 | 2,792,150 |
| 2018-06-21 | 12.65 | 11.95 | 12.8 | 11.15 | -8.08% | 149 | 260,000 | 3,067,650 |
| 2018-06-20 | 13.95 | 13 | 14.95 | 12.25 | -3.70% | 161 | 257,000 | 3,509,050 |
| 2018-06-19 | 10.8 | 13.5 | 14.2 | 10.2 | +27.96% | 256 | 501,000 | 6,386,700 |
| 2018-06-18 | 10.15 | 10.55 | 10.8 | 9.95 | +5.50% | 46 | 258,000 | 2,680,150 |
| 2018-06-15 | 9.15 | 10 | 10.55 | 9.15 | +3.09% | 95 | 137,000 | 1,357,450 |
| 2018-06-14 | 11.15 | 9.7 | 11.55 | 9.6 | -13.00% | 118 | 195,000 | 2,001,700 |
| 2018-06-13 | 11.5 | 11.15 | 12.5 | 10 | -4.70% | 348 | 576,000 | 6,614,350 |
| 2018-06-11 | 9.3 | 11.7 | 11.7 | 9 | +24.47% | 142 | 413,000 | 4,376,200 |
| 2018-06-09 | 8.85 | 9.4 | 9.55 | 8.7 | +4.44% | 51 | 142,000 | 1,303,800 |
| 2018-06-08 | 9.3 | 9 | 9.85 | 8.7 | -5.76% | 113 | 162,000 | 1,478,350 |
| 2018-06-07 | 8.25 | 9.55 | 11.35 | 8.1 | +15.76% | 392 | 996,000 | 9,450,150 |
| 2018-06-06 | 8 | 8.25 | 8.4 | 7.9 | +1.85% | 52 | 237,000 | 1,923,250 |
| 2018-06-05 | 8.05 | 8.1 | 8.1 | 8.05 | +1.89% | 3 | 3,000 | 24,250 |
| 2018-06-04 | 8 | 7.95 | 8.1 | 7.8 | 0.00% | 19 | 36,000 | 284,450 |
| 2018-06-01 | 8 | 7.95 | 8.1 | 7.85 | -0.62% | 14 | 16,000 | 127,550 |
| 2018-05-31 | 7.8 | 8 | 8.05 | 7.75 | +2.56% | 16 | 24,000 | 188,650 |
| 2018-05-30 | 7.7 | 7.8 | 7.95 | 7.4 | +1.30% | 42 | 179,000 | 1,391,100 |
| 2018-05-29 | 7.7 | 7.7 | 7.8 | 7.7 | -1.91% | 9 | 36,000 | 278,300 |
| 2018-05-28 | 7.85 | 7.85 | 7.85 | 7.7 | 0.00% | 6 | 6,000 | 46,650 |
| 2018-05-25 | 7.8 | 7.85 | 7.9 | 7.7 | +0.64% | 10 | 34,000 | 262,700 |
| 2018-05-24 | 8 | 7.8 | 8 | 7.8 | -1.27% | 14 | 14,000 | 109,950 |
| 2018-05-23 | 7.85 | 7.9 | 8 | 7.75 | -1.25% | 16 | 18,000 | 141,100 |
| 2018-05-22 | 7.75 | 8 | 8.05 | 7.65 | +1.27% | 46 | 129,000 | 1,021,750 |
| 2018-05-21 | 8 | 7.9 | 8.25 | 7.85 | -1.86% | 18 | 96,000 | 768,300 |
| 2018-05-18 | 8.05 | 8.05 | 8.25 | 7.7 | 0.00% | 58 | 141,000 | 1,124,000 |
| 2018-05-17 | 7.55 | 8.05 | 8.45 | 7.55 | +5.23% | 121 | 228,000 | 1,831,350 |
| 2018-05-16 | 7.8 | 7.65 | 7.8 | 7.5 | -1.92% | 27 | 55,000 | 417,500 |
| 2018-05-15 | 7.9 | 7.8 | 8.1 | 7.5 | 0.00% | 46 | 74,000 | 580,900 |
| 2018-05-14 | 7.75 | 7.8 | 7.9 | 7.2 | 0.00% | 115 | 282,000 | 2,134,900 |
| 2018-05-11 | 7.8 | 7.8 | 7.9 | 7.75 | -1.89% | 28 | 64,000 | 499,950 |
| 2018-05-10 | 7.95 | 7.95 | 8 | 7.75 | -1.85% | 56 | 111,000 | 876,250 |
| 2018-05-08 | 8.05 | 8.1 | 8.55 | 7.9 | +0.62% | 109 | 219,000 | 1,787,750 |
| 2018-05-07 | 8.1 | 8.05 | 8.1 | 7.85 | +1.26% | 45 | 77,000 | 614,800 |
| 2018-05-04 | 8 | 7.95 | 8.2 | 7.7 | -1.85% | 121 | 217,000 | 1,710,800 |
| 2018-05-03 | 9.7 | 8.1 | 10.65 | 7.6 | -29.57% | 994 | 2,491,000 | 20,639,700 |
| 2018-05-02 | 10.95 | 11.5 | 12.95 | 9.1 | +12.20% | 393 | 702,000 | 7,633,800 |
| 2018-04-30 | 7.45 | 10.25 | 10.25 | 7.05 | +39.46% | 312 | 1,369,000 | 12,081,000 |
| 2018-04-28 | 7.05 | 7.35 | 7.45 | 6.85 | +2.80% | 35 | 88,000 | 629,350 |
| 2018-04-27 | 7.35 | 7.15 | 7.35 | 7 | 0.00% | 18 | 38,000 | 268,850 |
| 2018-04-26 | 7.2 | 7.15 | 7.2 | 7.1 | +0.70% | 5 | 19,000 | 136,300 |
| 2018-04-25 | 6.9 | 7.1 | 7.25 | 6.9 | +2.90% | 36 | 78,000 | 559,100 |
| 2018-04-24 | 6.9 | 6.9 | 7.15 | 6.55 | +0.73% | 52 | 67,000 | 459,000 |
| 2018-04-23 | 7.05 | 6.85 | 7.05 | 6.6 | -0.72% | 43 | 93,000 | 629,100 |
| 2018-04-20 | 7 | 6.9 | 7.15 | 6.85 | -2.82% | 27 | 54,000 | 378,400 |
| 2018-04-19 | 7.05 | 7.1 | 7.3 | 6.85 | +2.16% | 39 | 142,000 | 990,300 |
| 2018-04-18 | 7 | 6.95 | 7.2 | 6.95 | -0.71% | 23 | 33,000 | 231,850 |
| 2018-04-17 | 7.1 | 7 | 7.1 | 6.8 | -1.41% | 26 | 58,000 | 405,250 |
| 2018-04-16 | 7 | 7.1 | 7.7 | 6.6 | +0.71% | 59 | 112,000 | 791,700 |
| 2018-04-13 | 7.1 | 7.05 | 7.2 | 7 | -0.70% | 10 | 12,000 | 84,800 |
| 2018-04-12 | 7.05 | 7.1 | 7.4 | 6.95 | -0.70% | 40 | 56,000 | 397,900 |
| 2018-04-11 | 7 | 7.15 | 7.15 | 7 | +2.14% | 25 | 33,000 | 232,300 |
| 2018-04-10 | 6.8 | 7 | 7.2 | 6.7 | -1.41% | 72 | 334,000 | 2,322,750 |
| 2018-04-09 | 7.45 | 7.1 | 7.85 | 6.9 | -5.33% | 80 | 148,000 | 1,067,000 |
| 2018-04-06 | 7.65 | 7.5 | 7.85 | 7.45 | -1.32% | 35 | 49,000 | 374,900 |
| 2018-04-05 | 7.45 | 7.6 | 7.6 | 7.4 | +0.66% | 10 | 14,000 | 104,300 |
| 2018-04-04 | 7.6 | 7.55 | 7.7 | 7.55 | -1.31% | 5 | 5,000 | 38,000 |
| 2018-04-03 | 7.5 | 7.65 | 7.65 | 7.5 | +0.66% | 7 | 7,000 | 52,950 |
| 2018-04-02 | 7.6 | 7.6 | 7.85 | 7.6 | 0.00% | 10 | 14,000 | 107,400 |
| 2018-03-30 | 7.8 | 7.6 | 7.8 | 7.5 | -3.80% | 10 | 14,000 | 106,750 |
| 2018-03-29 | 7.7 | 7.9 | 7.9 | 7.5 | +2.60% | 13 | 13,000 | 99,750 |
| 2018-03-28 | 7.55 | 7.7 | 7.75 | 7 | 0.00% | 116 | 373,000 | 2,738,400 |
| 2018-03-27 | 7.7 | 7.7 | 7.8 | 7.5 | +1.32% | 17 | 21,000 | 160,550 |
| 2018-03-26 | 7.65 | 7.6 | 7.8 | 7.4 | -2.56% | 15 | 15,000 | 113,100 |
| 2018-03-23 | 7.75 | 7.8 | 8 | 7.75 | +2.63% | 23 | 57,000 | 452,650 |
| 2018-03-22 | 7.9 | 7.6 | 8.1 | 7.6 | -5.00% | 14 | 40,000 | 319,550 |
| 2018-03-21 | 7.9 | 8 | 8.05 | 7.85 | +3.23% | 23 | 113,000 | 896,800 |
| 2018-03-20 | 7.6 | 7.75 | 7.9 | 7.15 | -0.64% | 128 | 527,000 | 3,943,600 |
| 2018-03-19 | 7.5 | 7.8 | 8 | 7.5 | +2.63% | 29 | 64,000 | 491,300 |
| 2018-03-16 | 7.5 | 7.6 | 7.6 | 7.5 | -1.94% | 2 | 7,000 | 53,100 |
| 2018-03-15 | 7.7 | 7.75 | 8 | 7.7 | +2.65% | 20 | 55,000 | 436,400 |
| 2018-03-14 | 7.7 | 7.55 | 7.8 | 7.55 | +0.67% | 21 | 104,000 | 797,050 |
| 2018-03-13 | 7.45 | 7.5 | 7.55 | 7.45 | -0.66% | 4 | 4,000 | 30,000 |
| 2018-03-12 | 7.55 | 7.55 | 7.65 | 7.35 | -1.95% | 49 | 278,000 | 2,065,800 |
| 2018-03-09 | 7.8 | 7.7 | 7.8 | 7.25 | -0.65% | 27 | 41,000 | 307,150 |
| 2018-03-07 | 7.65 | 7.75 | 7.9 | 7.5 | +1.31% | 22 | 27,000 | 207,800 |
| 2018-03-06 | 7.9 | 7.65 | 8 | 7.65 | -1.92% | 13 | 16,000 | 125,150 |
| 2018-03-05 | 7.85 | 7.8 | 7.95 | 7.45 | +1.30% | 36 | 55,000 | 425,500 |
| 2018-03-02 | 7.35 | 7.7 | 8.05 | 7.35 | +1.99% | 47 | 65,000 | 504,450 |
| 2018-03-01 | 7.5 | 7.55 | 7.7 | 7.35 | -0.66% | 38 | 49,000 | 369,900 |
| 2018-02-28 | 8 | 7.6 | 8 | 7.35 | -3.80% | 21 | 23,000 | 174,750 |
| 2018-02-27 | 7.75 | 7.9 | 8.1 | 7.65 | +1.94% | 25 | 96,000 | 769,150 |
| 2018-02-26 | 7.7 | 7.75 | 8 | 7.55 | -1.90% | 29 | 33,000 | 255,150 |
| 2018-02-22 | 8 | 7.9 | 8 | 7.5 | -1.25% | 42 | 51,000 | 394,750 |
| 2018-02-21 | 7.25 | 8 | 8.6 | 7.25 | +10.34% | 254 | 786,000 | 6,230,950 |
| 2018-02-20 | 7.45 | 7.25 | 7.6 | 7.15 | -2.68% | 79 | 108,000 | 785,900 |
| 2018-02-19 | 7.55 | 7.45 | 7.75 | 7.1 | -3.25% | 32 | 72,000 | 539,950 |
| 2018-02-16 | 7.7 | 7.7 | 7.7 | 7.6 | -0.65% | 14 | 26,000 | 199,600 |
| 2018-02-15 | 7.65 | 7.75 | 7.85 | 7.65 | +1.31% | 15 | 28,000 | 216,850 |
| 2018-02-14 | 7.6 | 7.65 | 7.65 | 7.5 | +1.32% | 16 | 37,000 | 281,150 |
| 2018-02-13 | 7.75 | 7.55 | 7.75 | 7 | -2.58% | 43 | 65,000 | 486,850 |
| 2018-02-12 | 8 | 7.75 | 8 | 7.1 | 0.00% | 26 | 49,000 | 365,950 |
| 2018-02-09 | 7.85 | 7.75 | 7.85 | 7.5 | -0.64% | 44 | 165,000 | 1,280,500 |
| 2018-02-08 | 8 | 7.8 | 8.05 | 7.8 | -1.89% | 19 | 28,000 | 222,400 |
| 2018-02-07 | 8 | 7.95 | 8.25 | 7.95 | 0.00% | 14 | 15,000 | 121,650 |
| 2018-02-06 | 8.1 | 7.95 | 8.15 | 7.75 | -3.05% | 67 | 163,000 | 1,293,950 |
| 2018-02-05 | 8.2 | 8.2 | 8.25 | 8.1 | -0.61% | 19 | 26,000 | 212,750 |
| 2018-02-02 | 8.15 | 8.25 | 8.4 | 8.15 | 0.00% | 15 | 68,000 | 562,000 |
| 2018-02-01 | 8.35 | 8.25 | 8.35 | 8.15 | 0.00% | 38 | 52,000 | 429,950 |
| 2018-01-31 | 8.68 | 8.25 | 8.68 | 8.25 | -2.14% | 39 | 64,000 | 533,550 |
| 2018-01-30 | 8.53 | 8.43 | 8.53 | 8.21 | -1.75% | 21 | 31,000 | 258,040 |
| 2018-01-29 | 8.65 | 8.58 | 8.65 | 8.3 | -0.92% | 19 | 45,000 | 379,710 |
| 2018-01-26 | 8.73 | 8.66 | 8.73 | 8.28 | +1.88% | 51 | 72,000 | 617,630 |
| 2018-01-25 | 8.25 | 8.5 | 8.66 | 8.16 | +3.03% | 57 | 150,000 | 1,255,220 |
| 2018-01-24 | 8.35 | 8.25 | 8.35 | 8.23 | -0.36% | 19 | 36,000 | 299,280 |
| 2018-01-23 | 8.35 | 8.28 | 8.42 | 8.22 | -0.72% | 20 | 27,000 | 224,210 |
| 2018-01-22 | 8.3 | 8.34 | 8.51 | 8.12 | +0.36% | 45 | 82,000 | 685,080 |
| 2018-01-19 | 8.62 | 8.31 | 8.62 | 8.31 | -0.12% | 19 | 31,000 | 259,960 |
| 2018-01-18 | 8.41 | 8.32 | 8.68 | 8.1 | -0.95% | 51 | 74,000 | 616,670 |
| 2018-01-17 | 8.51 | 8.4 | 8.64 | 8.3 | -1.52% | 60 | 110,000 | 927,500 |
| 2018-01-16 | 8.23 | 8.53 | 9 | 8.08 | +3.27% | 169 | 314,000 | 2,702,890 |
| 2018-01-15 | 8.71 | 8.26 | 8.82 | 8.03 | -6.24% | 153 | 389,000 | 3,230,170 |
| 2018-01-12 | 9.01 | 8.81 | 9.01 | 8.75 | -1.34% | 20 | 22,000 | 194,120 |
| 2018-01-11 | 8.87 | 8.93 | 9 | 8.54 | +1.59% | 75 | 168,000 | 1,475,440 |
| 2018-01-10 | 9.23 | 8.79 | 9.37 | 8.53 | -3.09% | 76 | 217,000 | 1,947,700 |
| 2018-01-09 | 8.82 | 9.07 | 9.81 | 8.82 | +0.78% | 76 | 205,000 | 1,892,090 |
| 2018-01-05 | 9.21 | 9 | 9.21 | 8.75 | +0.45% | 34 | 81,000 | 726,720 |
| 2018-01-04 | 9.25 | 8.96 | 9.55 | 8.96 | +0.22% | 29 | 121,000 | 1,089,890 |
| 2018-01-03 | 8.58 | 8.94 | 9.15 | 8.5 | 0.00% | 57 | 110,000 | 983,120 |