Россети Центр
MRKC
0.9018 ₽ -0.35% ↓История котировок MRKC
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2015-12-30 | 0.1948 | 0.1951 | 0.196 | 0.1935 | +0.26% | 154 | 6,354,000 | 1,238,768 |
| 2015-12-29 | 0.1937 | 0.1946 | 0.1958 | 0.1935 | +0.36% | 84 | 1,942,000 | 378,296 |
| 2015-12-28 | 0.1946 | 0.1939 | 0.1956 | 0.1929 | -0.51% | 151 | 4,788,000 | 929,793 |
| 2015-12-25 | 0.196 | 0.1949 | 0.1975 | 0.1905 | -0.26% | 265 | 11,863,000 | 2,276,282 |
| 2015-12-24 | 0.1964 | 0.1954 | 0.1964 | 0.1946 | -0.36% | 39 | 990,000 | 193,103 |
| 2015-12-23 | 0.1954 | 0.1961 | 0.1969 | 0.1947 | +0.15% | 94 | 3,312,000 | 647,120 |
| 2015-12-22 | 0.1987 | 0.1958 | 0.1994 | 0.1947 | -1.41% | 117 | 2,769,000 | 545,170 |
| 2015-12-21 | 0.1949 | 0.1986 | 0.2025 | 0.1939 | +1.95% | 301 | 16,947,000 | 3,378,114 |
| 2015-12-18 | 0.1981 | 0.1948 | 0.199 | 0.1928 | -2.06% | 249 | 7,217,000 | 1,409,503 |
| 2015-12-17 | 0.1964 | 0.1989 | 0.2006 | 0.1956 | +1.74% | 611 | 35,161,000 | 6,968,974 |
| 2015-12-16 | 0.189 | 0.1955 | 0.1965 | 0.1877 | +3.55% | 454 | 19,244,000 | 3,689,164 |
| 2015-12-15 | 0.1867 | 0.1888 | 0.1889 | 0.1859 | +1.12% | 161 | 4,208,000 | 790,965 |
| 2015-12-14 | 0.188 | 0.1867 | 0.188 | 0.185 | -0.21% | 199 | 6,037,000 | 1,120,168 |
| 2015-12-11 | 0.1875 | 0.1871 | 0.188 | 0.1857 | -0.11% | 275 | 6,368,000 | 1,190,166 |
| 2015-12-10 | 0.1869 | 0.1873 | 0.188 | 0.1864 | +0.05% | 146 | 5,590,000 | 1,046,175 |
| 2015-12-09 | 0.187 | 0.1872 | 0.1901 | 0.186 | 0.00% | 433 | 8,992,000 | 1,689,093 |
| 2015-12-08 | 0.1914 | 0.1872 | 0.1914 | 0.185 | -2.09% | 777 | 34,065,000 | 6,372,343 |
| 2015-12-07 | 0.1933 | 0.1912 | 0.1943 | 0.1899 | -1.39% | 216 | 12,131,000 | 2,311,529 |
| 2015-12-04 | 0.193 | 0.1939 | 0.1955 | 0.1923 | -0.41% | 189 | 5,288,000 | 1,022,768 |
| 2015-12-03 | 0.1926 | 0.1947 | 0.1961 | 0.19 | +0.46% | 377 | 20,940,000 | 4,046,419 |
| 2015-12-02 | 0.1943 | 0.1938 | 0.1961 | 0.1923 | -0.62% | 203 | 6,261,000 | 1,209,194 |
| 2015-12-01 | 0.1955 | 0.195 | 0.1965 | 0.1935 | 0.00% | 89 | 3,057,000 | 595,540 |
| 2015-11-30 | 0.1936 | 0.195 | 0.1967 | 0.1933 | +0.15% | 166 | 5,382,000 | 1,048,395 |
| 2015-11-27 | 0.1953 | 0.1947 | 0.1958 | 0.1926 | -0.31% | 156 | 6,702,000 | 1,306,141 |
| 2015-11-26 | 0.1959 | 0.1953 | 0.1967 | 0.1923 | +0.21% | 185 | 6,273,000 | 1,221,822 |
| 2015-11-25 | 0.1941 | 0.1949 | 0.1969 | 0.1941 | -0.41% | 157 | 10,803,000 | 2,110,112 |
| 2015-11-24 | 0.2018 | 0.1957 | 0.2019 | 0.1936 | -2.93% | 344 | 13,575,000 | 2,677,351 |
| 2015-11-23 | 0.2013 | 0.2016 | 0.2023 | 0.2 | -0.49% | 152 | 11,195,000 | 2,245,871 |
| 2015-11-20 | 0.2034 | 0.2026 | 0.2049 | 0.2013 | -0.20% | 140 | 5,443,000 | 1,102,715 |
| 2015-11-19 | 0.1989 | 0.203 | 0.2042 | 0.1963 | +2.53% | 695 | 104,656,000 | 21,129,403 |
| 2015-11-18 | 0.1935 | 0.198 | 0.2002 | 0.1931 | +2.59% | 302 | 7,352,000 | 1,452,563 |
| 2015-11-17 | 0.1939 | 0.193 | 0.1946 | 0.192 | -0.05% | 192 | 10,097,000 | 1,945,672 |
| 2015-11-16 | 0.194 | 0.1931 | 0.194 | 0.191 | -0.82% | 179 | 4,904,000 | 944,903 |
| 2015-11-13 | 0.1974 | 0.1947 | 0.1974 | 0.192 | -1.12% | 281 | 15,654,000 | 3,048,533 |
| 2015-11-12 | 0.1972 | 0.1969 | 0.1984 | 0.1957 | -0.56% | 166 | 3,541,000 | 695,485 |
| 2015-11-11 | 0.199 | 0.198 | 0.199 | 0.1961 | -0.80% | 154 | 6,182,000 | 1,216,963 |
| 2015-11-10 | 0.1999 | 0.1996 | 0.201 | 0.1976 | -0.15% | 149 | 3,235,000 | 642,604 |
| 2015-11-09 | 0.2 | 0.1999 | 0.2005 | 0.1985 | -0.05% | 110 | 1,342,000 | 267,262 |
| 2015-11-06 | 0.2 | 0.2 | 0.2005 | 0.1989 | -0.10% | 121 | 5,877,000 | 1,173,399 |
| 2015-11-05 | 0.1995 | 0.2002 | 0.2005 | 0.1987 | -0.30% | 116 | 4,580,000 | 915,010 |
| 2015-11-03 | 0.1997 | 0.2008 | 0.2015 | 0.1976 | +0.55% | 163 | 14,505,000 | 2,885,087 |
| 2015-11-02 | 0.199 | 0.1997 | 0.2015 | 0.1986 | -0.15% | 103 | 7,261,000 | 1,451,934 |
| 2015-10-30 | 0.204 | 0.2 | 0.2045 | 0.198 | -1.96% | 235 | 11,042,000 | 2,209,737 |
| 2015-10-29 | 0.2 | 0.204 | 0.205 | 0.1985 | +1.49% | 242 | 9,041,000 | 1,828,869 |
| 2015-10-28 | 0.1975 | 0.201 | 0.202 | 0.1965 | +1.26% | 133 | 7,968,000 | 1,594,466 |
| 2015-10-27 | 0.197 | 0.1985 | 0.2 | 0.196 | +0.25% | 195 | 6,011,000 | 1,190,663 |
| 2015-10-26 | 0.2005 | 0.198 | 0.201 | 0.195 | -1.00% | 226 | 10,407,000 | 2,052,706 |
| 2015-10-23 | 0.2015 | 0.2 | 0.2015 | 0.198 | 0.00% | 126 | 10,107,000 | 2,018,094 |
| 2015-10-22 | 0.2005 | 0.2 | 0.2025 | 0.1975 | 0.00% | 249 | 15,956,000 | 3,189,602 |
| 2015-10-21 | 0.1965 | 0.2 | 0.206 | 0.195 | +2.04% | 992 | 49,935,000 | 10,035,450 |
| 2015-10-20 | 0.19 | 0.196 | 0.1995 | 0.189 | +3.70% | 730 | 48,657,000 | 9,457,223 |
| 2015-10-19 | 0.19 | 0.189 | 0.193 | 0.1885 | -1.31% | 219 | 13,519,000 | 2,559,564 |
| 2015-10-16 | 0.1885 | 0.1915 | 0.192 | 0.1885 | +1.32% | 203 | 19,269,000 | 3,650,801 |
| 2015-10-15 | 0.191 | 0.189 | 0.1915 | 0.188 | -0.53% | 304 | 15,745,000 | 2,989,005 |
| 2015-10-14 | 0.198 | 0.19 | 0.2015 | 0.1895 | -3.80% | 1222 | 159,225,000 | 30,497,980 |
| 2015-10-13 | 0.194 | 0.1975 | 0.2 | 0.194 | +1.28% | 165 | 26,366,000 | 5,161,567 |
| 2015-10-12 | 0.1925 | 0.195 | 0.197 | 0.1925 | +1.56% | 220 | 15,758,000 | 3,088,891 |
| 2015-10-09 | 0.192 | 0.192 | 0.193 | 0.189 | -0.26% | 256 | 9,944,000 | 1,903,188 |
| 2015-10-08 | 0.1935 | 0.1925 | 0.195 | 0.1895 | -0.77% | 251 | 6,685,000 | 1,276,676 |
| 2015-10-07 | 0.1965 | 0.194 | 0.198 | 0.192 | -0.77% | 280 | 5,715,000 | 1,108,072 |
| 2015-10-06 | 0.1945 | 0.1955 | 0.196 | 0.1915 | +0.51% | 204 | 5,492,000 | 1,065,236 |
| 2015-10-05 | 0.1935 | 0.1945 | 0.197 | 0.191 | -0.51% | 266 | 21,103,000 | 4,100,739 |
| 2015-10-02 | 0.1965 | 0.1955 | 0.198 | 0.194 | -1.01% | 161 | 6,322,000 | 1,237,433 |
| 2015-10-01 | 0.2 | 0.1975 | 0.2 | 0.195 | -1.00% | 241 | 31,083,000 | 6,151,326 |
| 2015-09-30 | 0.2 | 0.1995 | 0.2 | 0.198 | 0.00% | 268 | 23,456,000 | 4,680,757 |
| 2015-09-29 | 0.2035 | 0.1995 | 0.207 | 0.1955 | -1.97% | 459 | 34,680,000 | 6,968,124 |
| 2015-09-28 | 0.203 | 0.2035 | 0.206 | 0.2015 | -0.25% | 105 | 4,590,000 | 935,539 |
| 2015-09-25 | 0.2005 | 0.204 | 0.205 | 0.2005 | +0.74% | 99 | 2,126,000 | 431,486 |
| 2015-09-24 | 0.2015 | 0.2025 | 0.2035 | 0.2 | -0.25% | 184 | 12,403,000 | 2,491,578 |
| 2015-09-23 | 0.206 | 0.203 | 0.207 | 0.201 | -0.98% | 147 | 4,244,000 | 862,966 |
| 2015-09-22 | 0.207 | 0.205 | 0.2085 | 0.202 | -0.73% | 194 | 6,063,000 | 1,243,959 |
| 2015-09-21 | 0.2075 | 0.2065 | 0.2085 | 0.2045 | -0.24% | 142 | 6,433,000 | 1,327,551 |
| 2015-09-18 | 0.211 | 0.207 | 0.211 | 0.205 | -1.43% | 356 | 12,612,000 | 2,614,241 |
| 2015-09-17 | 0.2145 | 0.21 | 0.216 | 0.2085 | -2.33% | 209 | 4,946,000 | 1,046,461 |
| 2015-09-16 | 0.2145 | 0.215 | 0.2165 | 0.212 | +0.47% | 72 | 2,005,000 | 430,757 |
| 2015-09-15 | 0.212 | 0.214 | 0.2155 | 0.21 | +1.18% | 173 | 4,413,000 | 934,317 |
| 2015-09-14 | 0.211 | 0.2115 | 0.2135 | 0.2095 | -0.47% | 154 | 4,356,000 | 923,493 |
| 2015-09-11 | 0.213 | 0.2125 | 0.215 | 0.21 | -0.93% | 207 | 15,286,000 | 3,243,559 |
| 2015-09-10 | 0.2145 | 0.2145 | 0.216 | 0.2115 | -0.69% | 183 | 7,106,000 | 1,521,595 |
| 2015-09-09 | 0.22 | 0.216 | 0.223 | 0.2115 | -2.04% | 549 | 86,010,000 | 18,575,155 |
| 2015-09-08 | 0.2205 | 0.2205 | 0.2215 | 0.2115 | +0.23% | 179 | 18,506,000 | 4,065,964 |
| 2015-09-07 | 0.22 | 0.22 | 0.22 | 0.2195 | 0.00% | 45 | 1,095,000 | 240,710 |
| 2015-09-04 | 0.219 | 0.22 | 0.226 | 0.2175 | -0.23% | 224 | 41,378,000 | 9,248,961 |
| 2015-09-03 | 0.2195 | 0.2205 | 0.221 | 0.217 | +0.68% | 65 | 1,326,000 | 291,066 |
| 2015-09-02 | 0.2185 | 0.219 | 0.2195 | 0.216 | +0.46% | 70 | 2,397,000 | 521,062 |
| 2015-09-01 | 0.2205 | 0.218 | 0.2235 | 0.2165 | -0.68% | 151 | 10,749,000 | 2,357,203 |
| 2015-08-31 | 0.224 | 0.2195 | 0.225 | 0.219 | -2.44% | 188 | 6,489,000 | 1,433,086 |
| 2015-08-28 | 0.2255 | 0.225 | 0.23 | 0.22 | +0.22% | 312 | 11,856,000 | 2,665,794 |
| 2015-08-27 | 0.216 | 0.2245 | 0.225 | 0.216 | +4.18% | 186 | 9,893,000 | 2,188,118 |
| 2015-08-26 | 0.2145 | 0.2155 | 0.218 | 0.211 | +0.47% | 86 | 1,884,000 | 402,415 |
| 2015-08-25 | 0.208 | 0.2145 | 0.22 | 0.2055 | +3.37% | 634 | 22,889,000 | 4,844,930 |
| 2015-08-24 | 0.2165 | 0.2075 | 0.2165 | 0.2035 | -4.60% | 453 | 16,943,000 | 3,536,628 |
| 2015-08-21 | 0.2155 | 0.2175 | 0.2205 | 0.214 | -0.23% | 166 | 6,361,000 | 1,383,398 |
| 2015-08-20 | 0.219 | 0.218 | 0.219 | 0.216 | -0.23% | 67 | 1,857,000 | 403,220 |
| 2015-08-19 | 0.2195 | 0.2185 | 0.2195 | 0.215 | -0.46% | 227 | 42,210,000 | 9,155,816 |
| 2015-08-18 | 0.2235 | 0.2195 | 0.225 | 0.2185 | -2.01% | 273 | 8,856,000 | 1,959,011 |
| 2015-08-17 | 0.2265 | 0.224 | 0.2265 | 0.221 | -0.67% | 92 | 2,436,000 | 542,588 |
| 2015-08-14 | 0.224 | 0.2255 | 0.226 | 0.224 | +0.45% | 30 | 881,000 | 198,398 |
| 2015-08-13 | 0.2275 | 0.2245 | 0.2295 | 0.221 | -0.88% | 204 | 16,909,000 | 3,807,801 |
| 2015-08-12 | 0.2255 | 0.2265 | 0.2275 | 0.2235 | -0.22% | 97 | 3,097,000 | 698,323 |
| 2015-08-11 | 0.2255 | 0.227 | 0.232 | 0.2255 | +0.89% | 294 | 12,242,000 | 2,803,900 |
| 2015-08-10 | 0.222 | 0.225 | 0.225 | 0.219 | +1.81% | 178 | 7,930,000 | 1,768,714 |
| 2015-08-07 | 0.2175 | 0.221 | 0.222 | 0.2175 | +1.61% | 121 | 2,606,000 | 571,143 |
| 2015-08-06 | 0.217 | 0.2175 | 0.218 | 0.215 | -0.23% | 114 | 4,375,000 | 947,593 |
| 2015-08-05 | 0.2175 | 0.218 | 0.2195 | 0.216 | -0.23% | 167 | 9,163,000 | 1,995,853 |
| 2015-08-04 | 0.22 | 0.2185 | 0.2235 | 0.2 | -0.91% | 345 | 27,116,000 | 5,903,223 |
| 2015-08-03 | 0.221 | 0.2205 | 0.222 | 0.2195 | 0.00% | 107 | 21,628,000 | 4,759,742 |
| 2015-07-31 | 0.2235 | 0.2205 | 0.2235 | 0.2195 | -2.00% | 207 | 12,893,000 | 2,843,311 |
| 2015-07-30 | 0.222 | 0.225 | 0.225 | 0.222 | +0.90% | 58 | 2,185,000 | 490,227 |
| 2015-07-29 | 0.222 | 0.223 | 0.224 | 0.22 | +0.45% | 103 | 2,029,000 | 450,583 |
| 2015-07-28 | 0.226 | 0.222 | 0.227 | 0.219 | -1.99% | 415 | 13,824,000 | 3,068,226 |
| 2015-07-27 | 0.2335 | 0.2265 | 0.2335 | 0.222 | -3.00% | 352 | 14,984,000 | 3,405,277 |
| 2015-07-24 | 0.2345 | 0.2335 | 0.2345 | 0.23 | -0.43% | 261 | 10,474,000 | 2,429,396 |
| 2015-07-23 | 0.2365 | 0.2345 | 0.2365 | 0.233 | -1.26% | 144 | 57,338,000 | 13,421,820 |
| 2015-07-22 | 0.237 | 0.2375 | 0.238 | 0.2365 | -0.42% | 48 | 1,151,000 | 272,794 |
| 2015-07-21 | 0.2355 | 0.2385 | 0.2385 | 0.234 | +1.27% | 266 | 12,741,000 | 3,005,288 |
| 2015-07-20 | 0.2395 | 0.2355 | 0.242 | 0.233 | -2.08% | 189 | 10,132,000 | 2,388,422 |
| 2015-07-17 | 0.241 | 0.2405 | 0.242 | 0.24 | +0.21% | 19 | 117,000 | 28,241 |
| 2015-07-16 | 0.237 | 0.24 | 0.2405 | 0.235 | +1.05% | 189 | 12,557,000 | 2,986,717 |
| 2015-07-15 | 0.239 | 0.2375 | 0.2395 | 0.2355 | -0.63% | 145 | 6,759,000 | 1,604,044 |
| 2015-07-14 | 0.239 | 0.239 | 0.24 | 0.237 | -0.62% | 44 | 506,000 | 120,570 |
| 2015-07-13 | 0.24 | 0.2405 | 0.242 | 0.239 | +0.42% | 62 | 1,811,000 | 436,233 |
| 2015-07-10 | 0.2375 | 0.2395 | 0.24 | 0.2375 | +1.05% | 90 | 3,039,000 | 726,453 |
| 2015-07-09 | 0.2365 | 0.237 | 0.2375 | 0.2345 | +0.85% | 85 | 1,230,000 | 290,255 |
| 2015-07-08 | 0.238 | 0.235 | 0.2385 | 0.231 | -1.88% | 174 | 4,016,000 | 942,437 |
| 2015-07-07 | 0.2425 | 0.2395 | 0.2425 | 0.2385 | -1.44% | 184 | 4,745,000 | 1,140,581 |
| 2015-07-06 | 0.243 | 0.243 | 0.246 | 0.2425 | -6.54% | 298 | 6,078,000 | 1,484,003 |
| 2015-07-03 | 0.259 | 0.26 | 0.2615 | 0.2575 | 0.00% | 229 | 12,615,000 | 3,273,001 |
| 2015-07-02 | 0.2625 | 0.26 | 0.2635 | 0.2565 | -0.57% | 291 | 14,754,000 | 3,827,546 |
| 2015-07-01 | 0.259 | 0.2615 | 0.265 | 0.2585 | +0.58% | 193 | 13,730,000 | 3,596,894 |
| 2015-06-30 | 0.2595 | 0.26 | 0.26 | 0.258 | +0.39% | 83 | 3,556,000 | 921,557 |
| 2015-06-29 | 0.259 | 0.259 | 0.2615 | 0.259 | +0.19% | 56 | 27,722,000 | 7,180,456 |
| 2015-06-26 | 0.2565 | 0.2585 | 0.261 | 0.2555 | 0.00% | 75 | 5,005,000 | 1,295,357 |
| 2015-06-25 | 0.259 | 0.2585 | 0.26 | 0.257 | +0.58% | 52 | 3,403,000 | 879,867 |
| 2015-06-24 | 0.257 | 0.257 | 0.2595 | 0.257 | +0.19% | 97 | 4,286,000 | 1,108,379 |
| 2015-06-23 | 0.26 | 0.2565 | 0.2605 | 0.2565 | -0.97% | 164 | 18,983,000 | 4,914,821 |
| 2015-06-22 | 0.2645 | 0.259 | 0.2655 | 0.2585 | -2.08% | 328 | 26,185,000 | 6,821,587 |
| 2015-06-19 | 0.263 | 0.2645 | 0.268 | 0.261 | +0.19% | 166 | 101,699,000 | 26,955,068 |
| 2015-06-18 | 0.2635 | 0.264 | 0.2655 | 0.2625 | +1.15% | 105 | 10,795,000 | 2,850,588 |
| 2015-06-17 | 0.2665 | 0.261 | 0.269 | 0.261 | -2.25% | 182 | 22,749,000 | 6,033,798 |
| 2015-06-16 | 0.2675 | 0.267 | 0.27 | 0.267 | -0.19% | 67 | 13,651,000 | 3,654,097 |
| 2015-06-15 | 0.263 | 0.2675 | 0.268 | 0.263 | +0.94% | 83 | 4,696,000 | 1,248,190 |
| 2015-06-11 | 0.266 | 0.265 | 0.268 | 0.262 | -1.30% | 73 | 3,413,000 | 902,554 |
| 2015-06-10 | 0.269 | 0.2685 | 0.269 | 0.266 | +0.37% | 19 | 3,912,000 | 1,041,038 |
| 2015-06-09 | 0.265 | 0.2675 | 0.27 | 0.265 | 0.00% | 63 | 3,821,000 | 1,029,112 |
| 2015-06-08 | 0.2685 | 0.2675 | 0.2705 | 0.2675 | -0.93% | 28 | 4,336,000 | 1,163,104 |
| 2015-06-05 | 0.268 | 0.27 | 0.27 | 0.2655 | +0.93% | 72 | 33,809,000 | 9,124,835 |
| 2015-06-04 | 0.2705 | 0.2675 | 0.272 | 0.2655 | -0.93% | 90 | 8,295,000 | 2,241,690 |
| 2015-06-03 | 0.272 | 0.27 | 0.274 | 0.2685 | -0.55% | 176 | 189,501,000 | 51,199,901 |
| 2015-06-02 | 0.265 | 0.2715 | 0.2715 | 0.2645 | +2.07% | 454 | 19,862,000 | 5,366,769 |
| 2015-06-01 | 0.2695 | 0.266 | 0.275 | 0.263 | -0.37% | 101 | 3,744,000 | 1,011,239 |
| 2015-05-29 | 0.28 | 0.267 | 0.28 | 0.2605 | +1.91% | 194 | 12,384,000 | 3,301,150 |
| 2015-05-28 | 0.2735 | 0.262 | 0.2735 | 0.259 | -1.69% | 300 | 65,158,000 | 17,071,649 |
| 2015-05-27 | 0.2585 | 0.2665 | 0.27 | 0.2585 | +1.91% | 317 | 78,706,000 | 20,705,088 |
| 2015-05-26 | 0.264 | 0.2615 | 0.2655 | 0.2595 | -0.76% | 167 | 25,009,000 | 6,563,800 |
| 2015-05-25 | 0.2665 | 0.2635 | 0.2675 | 0.261 | -1.68% | 110 | 11,180,000 | 2,955,913 |
| 2015-05-22 | 0.2565 | 0.268 | 0.2705 | 0.2565 | +1.90% | 229 | 59,135,000 | 15,869,700 |
| 2015-05-21 | 0.2675 | 0.263 | 0.2675 | 0.259 | +0.57% | 230 | 45,022,000 | 11,780,016 |
| 2015-05-20 | 0.265 | 0.2615 | 0.265 | 0.2595 | -1.51% | 61 | 11,666,000 | 3,044,706 |
| 2015-05-19 | 0.2645 | 0.2655 | 0.2685 | 0.26 | +0.19% | 87 | 22,994,000 | 6,024,099 |
| 2015-05-18 | 0.2655 | 0.265 | 0.269 | 0.2645 | -0.38% | 55 | 1,810,000 | 484,755 |
| 2015-05-15 | 0.2665 | 0.266 | 0.269 | 0.265 | -1.30% | 57 | 4,501,000 | 1,195,801 |
| 2015-05-14 | 0.245 | 0.2695 | 0.2745 | 0.245 | +2.28% | 164 | 33,764,000 | 9,180,423 |
| 2015-05-13 | 0.265 | 0.2635 | 0.2735 | 0.26 | -0.57% | 170 | 36,186,000 | 9,662,233 |
| 2015-05-12 | 0.262 | 0.265 | 0.27 | 0.259 | +1.92% | 158 | 21,576,000 | 5,749,592 |
| 2015-05-08 | 0.2585 | 0.26 | 0.275 | 0.258 | -0.38% | 529 | 73,419,000 | 19,576,094 |
| 2015-05-07 | 0.265 | 0.261 | 0.274 | 0.253 | -1.51% | 416 | 24,430,000 | 6,379,297 |
| 2015-05-06 | 0.268 | 0.265 | 0.27 | 0.265 | -0.93% | 71 | 2,700,000 | 720,576 |
| 2015-05-05 | 0.2605 | 0.2675 | 0.275 | 0.258 | +1.71% | 148 | 15,490,000 | 4,174,773 |
| 2015-04-30 | 0.2515 | 0.263 | 0.264 | 0.2515 | +4.57% | 114 | 9,453,000 | 2,401,780 |
| 2015-04-29 | 0.251 | 0.2515 | 0.2555 | 0.249 | 0.00% | 69 | 6,134,000 | 1,541,954 |
| 2015-04-28 | 0.255 | 0.2515 | 0.2585 | 0.249 | -1.37% | 240 | 27,765,000 | 7,046,711 |
| 2015-04-27 | 0.257 | 0.255 | 0.26 | 0.254 | -0.58% | 60 | 3,351,000 | 863,555 |
| 2015-04-24 | 0.2365 | 0.2565 | 0.2695 | 0.2365 | +0.79% | 146 | 4,312,000 | 1,122,152 |
| 2015-04-23 | 0.258 | 0.2545 | 0.262 | 0.2505 | -2.86% | 223 | 8,888,000 | 2,259,422 |
| 2015-04-22 | 0.2435 | 0.262 | 0.262 | 0.2435 | 0.00% | 106 | 4,407,000 | 1,142,529 |
| 2015-04-21 | 0.249 | 0.262 | 0.2785 | 0.249 | -2.06% | 248 | 6,636,000 | 1,716,650 |
| 2015-04-20 | 0.255 | 0.2675 | 0.2835 | 0.255 | -2.37% | 303 | 7,133,000 | 1,892,318 |
| 2015-04-17 | 0.2795 | 0.274 | 0.2795 | 0.2555 | +4.98% | 304 | 30,113,000 | 7,994,668 |
| 2015-04-16 | 0.2325 | 0.261 | 0.261 | 0.2325 | +4.40% | 333 | 17,513,000 | 4,478,587 |
| 2015-04-15 | 0.245 | 0.25 | 0.25 | 0.244 | +2.04% | 111 | 5,064,000 | 1,248,444 |
| 2015-04-14 | 0.245 | 0.245 | 0.247 | 0.243 | -0.20% | 92 | 2,636,000 | 644,826 |
| 2015-04-13 | 0.239 | 0.2455 | 0.249 | 0.239 | +2.72% | 167 | 4,545,000 | 1,115,969 |
| 2015-04-10 | 0.235 | 0.239 | 0.2425 | 0.235 | -1.04% | 213 | 7,832,000 | 1,871,986 |
| 2015-04-09 | 0.249 | 0.2415 | 0.249 | 0.239 | -3.01% | 585 | 113,920,000 | 27,867,924 |
| 2015-04-08 | 0.2535 | 0.249 | 0.254 | 0.248 | -1.39% | 147 | 26,004,000 | 6,500,809 |
| 2015-04-07 | 0.2415 | 0.2525 | 0.258 | 0.2415 | -0.20% | 136 | 6,428,000 | 1,628,080 |
| 2015-04-06 | 0.247 | 0.253 | 0.2575 | 0.247 | +0.60% | 210 | 7,660,000 | 1,937,749 |
| 2015-04-03 | 0.2495 | 0.2515 | 0.2515 | 0.2475 | +1.00% | 140 | 9,588,000 | 2,385,001 |
| 2015-04-02 | 0.247 | 0.249 | 0.258 | 0.2455 | +1.01% | 363 | 23,456,000 | 5,885,180 |
| 2015-04-01 | 0.227 | 0.2465 | 0.248 | 0.227 | +1.65% | 129 | 1,645,000 | 402,198 |
| 2015-03-31 | 0.245 | 0.2425 | 0.246 | 0.2415 | -1.02% | 102 | 3,502,000 | 851,413 |
| 2015-03-30 | 0.2305 | 0.245 | 0.254 | 0.2295 | +6.06% | 534 | 28,168,000 | 6,818,032 |
| 2015-03-27 | 0.243 | 0.231 | 0.249 | 0.231 | -4.94% | 560 | 77,817,000 | 19,182,092 |
| 2015-03-26 | 0.25 | 0.243 | 0.253 | 0.243 | -2.80% | 257 | 14,407,000 | 3,569,462 |
| 2015-03-25 | 0.259 | 0.25 | 0.259 | 0.246 | -2.53% | 545 | 17,295,000 | 4,338,163 |
| 2015-03-24 | 0.254 | 0.2565 | 0.2725 | 0.254 | -4.29% | 436 | 56,172,000 | 14,859,012 |
| 2015-03-23 | 0.2795 | 0.268 | 0.2795 | 0.268 | -3.07% | 171 | 2,527,000 | 684,805 |
| 2015-03-20 | 0.289 | 0.2765 | 0.291 | 0.2755 | -3.99% | 143 | 4,079,000 | 1,152,442 |
| 2015-03-19 | 0.2965 | 0.288 | 0.2985 | 0.2865 | -2.21% | 115 | 2,391,000 | 694,293 |
| 2015-03-18 | 0.295 | 0.2945 | 0.305 | 0.29 | 0.00% | 94 | 3,659,000 | 1,087,786 |
| 2015-03-17 | 0.291 | 0.2945 | 0.3 | 0.291 | +0.51% | 61 | 1,417,000 | 421,545 |
| 2015-03-16 | 0.306 | 0.293 | 0.3105 | 0.293 | -5.33% | 108 | 4,592,000 | 1,378,937 |
| 2015-03-13 | 0.3235 | 0.3095 | 0.326 | 0.3035 | -5.06% | 233 | 11,901,000 | 3,720,686 |
| 2015-03-12 | 0.2815 | 0.326 | 0.3345 | 0.2815 | +12.41% | 328 | 27,884,000 | 8,609,135 |
| 2015-03-11 | 0.2935 | 0.29 | 0.2935 | 0.2845 | +2.65% | 64 | 1,901,000 | 548,040 |
| 2015-03-10 | 0.2945 | 0.2825 | 0.2945 | 0.2815 | -4.72% | 110 | 5,081,000 | 1,468,760 |
| 2015-03-06 | 0.298 | 0.2965 | 0.2985 | 0.2895 | -0.50% | 124 | 5,273,000 | 1,552,794 |
| 2015-03-05 | 0.306 | 0.298 | 0.3075 | 0.2905 | +0.17% | 154 | 11,585,000 | 3,475,719 |
| 2015-03-04 | 0.3 | 0.2975 | 0.304 | 0.2805 | +1.19% | 236 | 18,798,000 | 5,620,631 |
| 2015-03-03 | 0.2885 | 0.294 | 0.305 | 0.285 | +2.98% | 251 | 14,989,000 | 4,465,700 |
| 2015-03-02 | 0.28 | 0.2855 | 0.29 | 0.28 | +1.96% | 61 | 54,935,000 | 15,765,762 |
| 2015-02-27 | 0.2785 | 0.28 | 0.285 | 0.2685 | +0.54% | 209 | 9,914,000 | 2,752,421 |
| 2015-02-26 | 0.2585 | 0.2785 | 0.29 | 0.2585 | +7.12% | 247 | 18,660,000 | 5,060,371 |
| 2015-02-25 | 0.2355 | 0.26 | 0.274 | 0.2355 | +3.38% | 235 | 18,637,000 | 4,738,467 |
| 2015-02-24 | 0.249 | 0.2515 | 0.253 | 0.249 | -0.40% | 48 | 1,746,000 | 439,089 |
| 2015-02-20 | 0.2515 | 0.2525 | 0.255 | 0.25 | +0.80% | 97 | 3,239,000 | 815,648 |
| 2015-02-19 | 0.253 | 0.2505 | 0.2555 | 0.248 | -1.57% | 180 | 5,682,000 | 1,429,826 |
| 2015-02-18 | 0.253 | 0.2545 | 0.257 | 0.2515 | -0.20% | 123 | 3,493,000 | 887,138 |
| 2015-02-17 | 0.236 | 0.255 | 0.257 | 0.236 | +0.39% | 121 | 4,114,000 | 1,036,188 |
| 2015-02-16 | 0.255 | 0.254 | 0.267 | 0.242 | +0.20% | 486 | 19,527,000 | 4,914,796 |
| 2015-02-13 | 0.224 | 0.2535 | 0.2555 | 0.224 | +4.54% | 276 | 31,631,000 | 7,908,506 |
| 2015-02-12 | 0.24 | 0.2425 | 0.244 | 0.2385 | +1.04% | 148 | 19,954,000 | 4,805,714 |
| 2015-02-11 | 0.241 | 0.24 | 0.2435 | 0.239 | -0.21% | 84 | 7,668,000 | 1,841,239 |
| 2015-02-10 | 0.237 | 0.2405 | 0.2405 | 0.237 | +1.91% | 41 | 68,037,000 | 16,294,961 |
| 2015-02-09 | 0.235 | 0.236 | 0.241 | 0.235 | +0.43% | 83 | 4,078,000 | 963,679 |
| 2015-02-06 | 0.236 | 0.235 | 0.242 | 0.23 | -0.21% | 137 | 3,101,000 | 734,923 |
| 2015-02-05 | 0.2315 | 0.2355 | 0.2355 | 0.2315 | +1.73% | 48 | 376,000 | 88,276 |
| 2015-02-04 | 0.2335 | 0.2315 | 0.237 | 0.2305 | -0.86% | 74 | 1,785,000 | 417,713 |
| 2015-02-03 | 0.2325 | 0.2335 | 0.2345 | 0.2325 | +0.21% | 29 | 242,000 | 56,497 |
| 2015-02-02 | 0.2385 | 0.233 | 0.239 | 0.232 | -1.27% | 53 | 1,069,000 | 252,195 |
| 2015-01-30 | 0.235 | 0.236 | 0.236 | 0.235 | -0.42% | 36 | 1,325,000 | 312,672 |
| 2015-01-29 | 0.232 | 0.237 | 0.24 | 0.232 | -0.84% | 34 | 555,000 | 132,050 |
| 2015-01-28 | 0.2275 | 0.239 | 0.2435 | 0.2275 | -0.21% | 72 | 2,462,000 | 586,964 |
| 2015-01-27 | 0.2555 | 0.2395 | 0.2555 | 0.238 | +0.21% | 48 | 25,427,000 | 6,077,144 |
| 2015-01-26 | 0.2455 | 0.239 | 0.2455 | 0.237 | -2.65% | 112 | 2,504,000 | 598,625 |
| 2015-01-23 | 0.247 | 0.2455 | 0.251 | 0.243 | -0.61% | 94 | 1,823,000 | 446,994 |
| 2015-01-22 | 0.244 | 0.247 | 0.2535 | 0.244 | +1.23% | 134 | 2,952,000 | 736,858 |
| 2015-01-21 | 0.242 | 0.244 | 0.2465 | 0.242 | +0.41% | 101 | 1,845,000 | 450,337 |
| 2015-01-20 | 0.2425 | 0.243 | 0.2435 | 0.241 | +0.83% | 30 | 90,000 | 21,831 |
| 2015-01-19 | 0.2405 | 0.241 | 0.2445 | 0.24 | 0.00% | 154 | 25,561,000 | 6,173,209 |
| 2015-01-16 | 0.2455 | 0.241 | 0.2455 | 0.241 | -0.62% | 70 | 2,384,000 | 578,514 |
| 2015-01-15 | 0.226 | 0.2425 | 0.247 | 0.226 | -0.21% | 117 | 2,444,000 | 592,019 |
| 2015-01-14 | 0.238 | 0.243 | 0.2485 | 0.238 | -2.02% | 208 | 5,943,000 | 1,455,725 |
| 2015-01-13 | 0.253 | 0.248 | 0.253 | 0.248 | -2.17% | 75 | 1,780,000 | 443,975 |
| 2015-01-12 | 0.2555 | 0.2535 | 0.2565 | 0.2525 | -0.98% | 60 | 388,000 | 98,635 |
| 2015-01-09 | 0.2545 | 0.256 | 0.2565 | 0.251 | +0.59% | 62 | 704,000 | 179,346 |
| 2015-01-08 | 0.2525 | 0.2545 | 0.2575 | 0.2525 | +0.79% | 130 | 3,661,000 | 932,003 |
| 2015-01-06 | 0.2525 | 0.2525 | 0.255 | 0.25 | -0.20% | 30 | 133,000 | 33,533 |
| 2015-01-05 | 0.258 | 0.253 | 0.258 | 0.246 | 0.00% | 74 | 819,000 | 205,015 |