Россети Московский регион
MSRS
1.9 ₽ -0.24% ↓История котировок MSRS
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2015-12-30 | 0.753 | 0.75 | 0.759 | 0.745 | +0.27% | 159 | 1,422,000 | 1,067,873 |
| 2015-12-29 | 0.749 | 0.748 | 0.751 | 0.743 | -0.13% | 67 | 876,000 | 655,503 |
| 2015-12-28 | 0.75 | 0.749 | 0.754 | 0.745 | -0.13% | 89 | 1,250,000 | 935,233 |
| 2015-12-25 | 0.751 | 0.75 | 0.759 | 0.75 | -0.27% | 63 | 1,184,000 | 891,289 |
| 2015-12-24 | 0.753 | 0.752 | 0.767 | 0.751 | 0.00% | 142 | 1,613,000 | 1,218,788 |
| 2015-12-23 | 0.752 | 0.752 | 0.76 | 0.748 | -0.40% | 164 | 2,774,000 | 2,087,362 |
| 2015-12-22 | 0.756 | 0.755 | 0.756 | 0.751 | +0.40% | 33 | 287,000 | 216,495 |
| 2015-12-21 | 0.756 | 0.752 | 0.76 | 0.747 | -0.13% | 181 | 1,287,000 | 969,091 |
| 2015-12-18 | 0.752 | 0.753 | 0.761 | 0.751 | -0.53% | 84 | 3,409,000 | 2,576,420 |
| 2015-12-17 | 0.759 | 0.757 | 0.763 | 0.751 | -0.26% | 147 | 1,900,000 | 1,439,128 |
| 2015-12-16 | 0.746 | 0.759 | 0.761 | 0.746 | +0.40% | 209 | 2,644,000 | 1,988,360 |
| 2015-12-15 | 0.748 | 0.756 | 0.758 | 0.748 | +1.34% | 165 | 2,406,000 | 1,811,064 |
| 2015-12-14 | 0.753 | 0.746 | 0.753 | 0.74 | -0.53% | 139 | 1,375,000 | 1,021,685 |
| 2015-12-11 | 0.752 | 0.75 | 0.758 | 0.743 | -0.66% | 158 | 1,107,000 | 829,247 |
| 2015-12-10 | 0.761 | 0.755 | 0.765 | 0.748 | -0.66% | 147 | 1,028,000 | 777,128 |
| 2015-12-09 | 0.753 | 0.76 | 0.765 | 0.752 | +1.20% | 112 | 1,148,000 | 873,929 |
| 2015-12-08 | 0.75 | 0.751 | 0.759 | 0.745 | +0.13% | 119 | 1,698,000 | 1,278,054 |
| 2015-12-07 | 0.753 | 0.75 | 0.755 | 0.744 | -0.40% | 212 | 2,835,000 | 2,123,615 |
| 2015-12-04 | 0.76 | 0.753 | 0.761 | 0.747 | -0.79% | 194 | 2,460,000 | 1,849,140 |
| 2015-12-03 | 0.76 | 0.759 | 0.762 | 0.748 | -0.13% | 134 | 1,354,000 | 1,021,540 |
| 2015-12-02 | 0.76 | 0.76 | 0.769 | 0.759 | +0.26% | 71 | 1,061,000 | 808,225 |
| 2015-12-01 | 0.77 | 0.758 | 0.774 | 0.751 | -1.94% | 326 | 2,846,000 | 2,161,915 |
| 2015-11-30 | 0.767 | 0.773 | 0.778 | 0.752 | +0.91% | 187 | 1,848,000 | 1,420,684 |
| 2015-11-27 | 0.781 | 0.766 | 0.786 | 0.757 | -2.30% | 279 | 4,470,000 | 3,438,452 |
| 2015-11-26 | 0.789 | 0.784 | 0.789 | 0.776 | -0.63% | 118 | 1,692,000 | 1,321,943 |
| 2015-11-25 | 0.78 | 0.789 | 0.79 | 0.78 | +1.15% | 72 | 1,610,000 | 1,265,778 |
| 2015-11-24 | 0.81 | 0.78 | 0.81 | 0.78 | -2.86% | 307 | 6,019,000 | 4,739,876 |
| 2015-11-23 | 0.815 | 0.803 | 0.816 | 0.799 | -0.74% | 85 | 1,982,000 | 1,587,239 |
| 2015-11-20 | 0.805 | 0.809 | 0.83 | 0.803 | +0.12% | 149 | 2,455,000 | 1,992,940 |
| 2015-11-19 | 0.795 | 0.808 | 0.819 | 0.795 | +1.25% | 176 | 2,621,000 | 2,108,491 |
| 2015-11-18 | 0.793 | 0.798 | 0.804 | 0.786 | +0.63% | 169 | 1,783,000 | 1,417,925 |
| 2015-11-17 | 0.801 | 0.793 | 0.803 | 0.79 | -0.88% | 100 | 1,279,000 | 1,015,055 |
| 2015-11-16 | 0.79 | 0.8 | 0.803 | 0.79 | +1.65% | 129 | 1,548,000 | 1,234,213 |
| 2015-11-13 | 0.79 | 0.787 | 0.793 | 0.781 | -0.51% | 108 | 597,000 | 468,472 |
| 2015-11-12 | 0.794 | 0.791 | 0.798 | 0.789 | -0.38% | 51 | 933,000 | 737,619 |
| 2015-11-11 | 0.803 | 0.794 | 0.805 | 0.79 | -1.98% | 229 | 5,943,000 | 4,720,581 |
| 2015-11-10 | 0.813 | 0.81 | 0.818 | 0.8 | -0.86% | 122 | 1,440,000 | 1,160,766 |
| 2015-11-09 | 0.829 | 0.817 | 0.831 | 0.81 | -0.97% | 83 | 4,971,000 | 4,099,518 |
| 2015-11-06 | 0.825 | 0.825 | 0.835 | 0.818 | -0.24% | 84 | 1,618,000 | 1,342,413 |
| 2015-11-05 | 0.813 | 0.827 | 0.835 | 0.813 | +0.98% | 63 | 1,058,000 | 874,878 |
| 2015-11-03 | 0.818 | 0.819 | 0.84 | 0.81 | -0.73% | 231 | 4,265,000 | 3,531,823 |
| 2015-11-02 | 0.816 | 0.825 | 0.83 | 0.815 | 0.00% | 99 | 2,154,000 | 1,776,153 |
| 2015-10-30 | 0.815 | 0.825 | 0.83 | 0.81 | +1.23% | 99 | 1,814,000 | 1,487,535 |
| 2015-10-29 | 0.785 | 0.815 | 0.845 | 0.785 | +2.52% | 489 | 13,263,000 | 10,737,615 |
| 2015-10-28 | 0.795 | 0.795 | 0.8 | 0.79 | +0.63% | 51 | 624,000 | 495,175 |
| 2015-10-27 | 0.785 | 0.79 | 0.8 | 0.78 | +0.64% | 94 | 1,000,000 | 791,140 |
| 2015-10-26 | 0.8 | 0.785 | 0.8 | 0.76 | -1.88% | 115 | 1,485,000 | 1,167,375 |
| 2015-10-23 | 0.805 | 0.8 | 0.805 | 0.79 | 0.00% | 85 | 2,801,000 | 2,235,205 |
| 2015-10-22 | 0.795 | 0.8 | 0.805 | 0.79 | 0.00% | 53 | 1,099,000 | 878,430 |
| 2015-10-21 | 0.8 | 0.8 | 0.815 | 0.795 | 0.00% | 110 | 2,609,000 | 2,100,195 |
| 2015-10-20 | 0.79 | 0.8 | 0.8 | 0.785 | +1.27% | 30 | 507,000 | 402,340 |
| 2015-10-19 | 0.805 | 0.79 | 0.805 | 0.79 | -1.86% | 118 | 3,491,000 | 2,769,015 |
| 2015-10-16 | 0.805 | 0.805 | 0.805 | 0.795 | -1.23% | 84 | 812,000 | 650,035 |
| 2015-10-15 | 0.825 | 0.815 | 0.835 | 0.8 | 0.00% | 59 | 1,786,000 | 1,433,205 |
| 2015-10-14 | 0.79 | 0.815 | 0.825 | 0.79 | +3.16% | 103 | 2,064,000 | 1,676,710 |
| 2015-10-13 | 0.795 | 0.79 | 0.8 | 0.79 | -1.25% | 79 | 784,000 | 622,115 |
| 2015-10-12 | 0.805 | 0.8 | 0.805 | 0.795 | -0.62% | 46 | 388,000 | 310,410 |
| 2015-10-09 | 0.8 | 0.805 | 0.805 | 0.795 | +0.63% | 96 | 2,615,000 | 2,095,550 |
| 2015-10-08 | 0.805 | 0.8 | 0.81 | 0.79 | -0.62% | 105 | 2,154,000 | 1,717,190 |
| 2015-10-07 | 0.815 | 0.805 | 0.82 | 0.8 | -1.23% | 150 | 1,889,000 | 1,520,085 |
| 2015-10-06 | 0.82 | 0.815 | 0.82 | 0.815 | 0.00% | 20 | 180,000 | 147,395 |
| 2015-10-05 | 0.815 | 0.815 | 0.835 | 0.805 | 0.00% | 125 | 4,920,000 | 4,055,730 |
| 2015-10-02 | 0.825 | 0.815 | 0.825 | 0.81 | -1.21% | 63 | 1,262,000 | 1,035,780 |
| 2015-10-01 | 0.825 | 0.825 | 0.83 | 0.825 | 0.00% | 27 | 308,000 | 254,380 |
| 2015-09-30 | 0.825 | 0.825 | 0.825 | 0.825 | 0.00% | 15 | 810,000 | 668,250 |
| 2015-09-29 | 0.815 | 0.825 | 0.825 | 0.81 | +0.61% | 63 | 1,828,000 | 1,501,650 |
| 2015-09-28 | 0.83 | 0.82 | 0.835 | 0.82 | -1.20% | 25 | 401,000 | 330,670 |
| 2015-09-25 | 0.83 | 0.83 | 0.84 | 0.82 | +0.61% | 77 | 1,165,000 | 971,650 |
| 2015-09-24 | 0.84 | 0.825 | 0.86 | 0.805 | -2.37% | 147 | 2,386,000 | 1,969,425 |
| 2015-09-23 | 0.84 | 0.845 | 0.855 | 0.835 | 0.00% | 45 | 365,000 | 308,525 |
| 2015-09-22 | 0.87 | 0.845 | 0.875 | 0.83 | -2.87% | 93 | 1,191,000 | 1,009,265 |
| 2015-09-21 | 0.85 | 0.87 | 0.87 | 0.85 | +1.75% | 66 | 2,265,000 | 1,941,795 |
| 2015-09-18 | 0.855 | 0.855 | 0.865 | 0.835 | 0.00% | 74 | 1,522,000 | 1,301,935 |
| 2015-09-17 | 0.84 | 0.855 | 0.855 | 0.84 | +1.18% | 41 | 599,000 | 508,530 |
| 2015-09-16 | 0.84 | 0.845 | 0.845 | 0.835 | +0.60% | 27 | 262,000 | 219,670 |
| 2015-09-15 | 0.855 | 0.84 | 0.855 | 0.82 | -2.33% | 141 | 1,819,000 | 1,523,600 |
| 2015-09-14 | 0.86 | 0.86 | 0.865 | 0.85 | -0.58% | 45 | 627,000 | 535,790 |
| 2015-09-11 | 0.855 | 0.865 | 0.88 | 0.855 | +1.17% | 60 | 942,000 | 816,020 |
| 2015-09-10 | 0.845 | 0.855 | 0.855 | 0.84 | +0.59% | 50 | 498,000 | 423,700 |
| 2015-09-09 | 0.86 | 0.85 | 0.86 | 0.845 | -1.16% | 85 | 1,406,000 | 1,197,795 |
| 2015-09-08 | 0.855 | 0.86 | 0.86 | 0.85 | -0.58% | 94 | 1,367,000 | 1,167,760 |
| 2015-09-07 | 0.86 | 0.865 | 0.865 | 0.86 | +0.58% | 17 | 80,000 | 68,945 |
| 2015-09-04 | 0.87 | 0.86 | 0.875 | 0.83 | -2.27% | 87 | 639,000 | 542,180 |
| 2015-09-03 | 0.865 | 0.88 | 0.88 | 0.865 | +1.15% | 41 | 238,000 | 208,160 |
| 2015-09-02 | 0.855 | 0.87 | 0.89 | 0.855 | +1.16% | 98 | 4,616,000 | 4,065,570 |
| 2015-09-01 | 0.875 | 0.86 | 0.88 | 0.855 | -1.71% | 89 | 1,887,000 | 1,634,195 |
| 2015-08-31 | 0.895 | 0.875 | 0.895 | 0.875 | -2.23% | 72 | 1,432,000 | 1,256,510 |
| 2015-08-28 | 0.89 | 0.895 | 0.895 | 0.87 | +0.56% | 118 | 2,144,000 | 1,903,200 |
| 2015-08-27 | 0.85 | 0.89 | 0.89 | 0.85 | +5.33% | 253 | 8,352,000 | 7,298,935 |
| 2015-08-26 | 0.81 | 0.845 | 0.865 | 0.81 | +3.68% | 222 | 3,180,000 | 2,687,155 |
| 2015-08-25 | 0.825 | 0.815 | 0.835 | 0.81 | 0.00% | 65 | 1,046,000 | 851,665 |
| 2015-08-24 | 0.81 | 0.815 | 0.825 | 0.8 | -1.81% | 100 | 1,443,000 | 1,162,995 |
| 2015-08-21 | 0.83 | 0.83 | 0.835 | 0.82 | 0.00% | 38 | 2,015,000 | 1,669,505 |
| 2015-08-20 | 0.825 | 0.83 | 0.835 | 0.82 | +0.61% | 27 | 786,000 | 648,670 |
| 2015-08-19 | 0.83 | 0.825 | 0.835 | 0.825 | -0.60% | 20 | 388,000 | 320,895 |
| 2015-08-18 | 0.825 | 0.83 | 0.835 | 0.825 | +0.61% | 16 | 1,021,000 | 846,050 |
| 2015-08-17 | 0.835 | 0.825 | 0.84 | 0.815 | -0.60% | 110 | 2,263,000 | 1,881,885 |
| 2015-08-14 | 0.82 | 0.83 | 0.84 | 0.82 | +0.61% | 55 | 383,000 | 318,890 |
| 2015-08-13 | 0.83 | 0.825 | 0.83 | 0.825 | -0.60% | 43 | 1,311,000 | 1,082,085 |
| 2015-08-12 | 0.835 | 0.83 | 0.84 | 0.805 | -1.19% | 220 | 1,384,000 | 1,131,300 |
| 2015-08-11 | 0.84 | 0.84 | 0.85 | 0.84 | 0.00% | 74 | 965,000 | 814,400 |
| 2015-08-10 | 0.835 | 0.84 | 0.845 | 0.83 | +0.60% | 34 | 376,000 | 313,200 |
| 2015-08-07 | 0.83 | 0.835 | 0.84 | 0.825 | 0.00% | 28 | 154,000 | 128,775 |
| 2015-08-06 | 0.83 | 0.835 | 0.84 | 0.82 | 0.00% | 39 | 1,323,000 | 1,099,660 |
| 2015-08-05 | 0.82 | 0.835 | 0.84 | 0.81 | +1.83% | 85 | 1,063,000 | 885,725 |
| 2015-08-04 | 0.82 | 0.82 | 0.83 | 0.82 | -0.61% | 23 | 175,000 | 144,625 |
| 2015-08-03 | 0.8 | 0.825 | 0.835 | 0.79 | +2.48% | 85 | 683,000 | 555,130 |
| 2015-07-31 | 0.795 | 0.805 | 0.81 | 0.79 | 0.00% | 51 | 256,000 | 204,700 |
| 2015-07-30 | 0.8 | 0.805 | 0.81 | 0.79 | +0.63% | 46 | 660,000 | 528,195 |
| 2015-07-29 | 0.82 | 0.8 | 0.825 | 0.775 | -2.44% | 239 | 2,665,000 | 2,108,605 |
| 2015-07-28 | 0.81 | 0.82 | 0.82 | 0.805 | 0.00% | 31 | 375,000 | 306,330 |
| 2015-07-27 | 0.815 | 0.82 | 0.82 | 0.81 | 0.00% | 38 | 296,000 | 242,050 |
| 2015-07-24 | 0.835 | 0.82 | 0.835 | 0.815 | -1.80% | 39 | 297,000 | 243,475 |
| 2015-07-23 | 0.835 | 0.835 | 0.845 | 0.825 | +0.60% | 26 | 103,000 | 86,415 |
| 2015-07-22 | 0.82 | 0.83 | 0.835 | 0.82 | +0.61% | 42 | 301,000 | 248,525 |
| 2015-07-21 | 0.82 | 0.825 | 0.825 | 0.815 | +0.61% | 44 | 367,000 | 300,130 |
| 2015-07-20 | 0.83 | 0.82 | 0.83 | 0.81 | -1.20% | 89 | 2,685,000 | 2,199,655 |
| 2015-07-17 | 0.83 | 0.83 | 0.835 | 0.82 | 0.00% | 48 | 598,000 | 491,885 |
| 2015-07-16 | 0.83 | 0.83 | 0.84 | 0.825 | -0.60% | 28 | 341,000 | 283,015 |
| 2015-07-15 | 0.835 | 0.835 | 0.85 | 0.825 | 0.00% | 84 | 866,000 | 723,815 |
| 2015-07-14 | 0.835 | 0.835 | 0.845 | 0.83 | 0.00% | 53 | 509,000 | 426,330 |
| 2015-07-13 | 0.825 | 0.835 | 0.845 | 0.82 | +0.60% | 115 | 1,204,000 | 1,002,365 |
| 2015-07-10 | 0.835 | 0.83 | 0.835 | 0.82 | -0.60% | 51 | 733,000 | 605,885 |
| 2015-07-09 | 0.845 | 0.835 | 0.845 | 0.825 | -1.18% | 27 | 308,000 | 257,530 |
| 2015-07-08 | 0.845 | 0.845 | 0.845 | 0.82 | 0.00% | 41 | 172,000 | 143,725 |
| 2015-07-07 | 0.83 | 0.845 | 0.845 | 0.81 | +0.60% | 112 | 1,823,000 | 1,504,920 |
| 2015-07-06 | 0.835 | 0.84 | 0.85 | 0.825 | -0.59% | 105 | 2,713,000 | 2,270,320 |
| 2015-07-03 | 0.84 | 0.845 | 0.85 | 0.835 | -3.43% | 214 | 2,831,000 | 2,382,170 |
| 2015-07-02 | 0.87 | 0.875 | 0.88 | 0.86 | +1.16% | 118 | 1,683,000 | 1,460,850 |
| 2015-07-01 | 0.87 | 0.865 | 0.87 | 0.855 | 0.00% | 41 | 1,465,000 | 1,261,035 |
| 2015-06-30 | 0.87 | 0.865 | 0.87 | 0.85 | 0.00% | 73 | 2,584,000 | 2,210,440 |
| 2015-06-29 | 0.86 | 0.865 | 0.87 | 0.855 | -1.14% | 42 | 396,000 | 340,560 |
| 2015-06-26 | 0.87 | 0.875 | 0.875 | 0.85 | +0.57% | 154 | 4,171,000 | 3,591,185 |
| 2015-06-25 | 0.885 | 0.87 | 0.885 | 0.865 | -0.57% | 65 | 1,385,000 | 1,208,285 |
| 2015-06-24 | 0.89 | 0.875 | 0.89 | 0.875 | -2.23% | 46 | 829,000 | 730,705 |
| 2015-06-23 | 0.89 | 0.895 | 0.9 | 0.89 | 0.00% | 14 | 126,000 | 112,905 |
| 2015-06-22 | 0.89 | 0.895 | 0.9 | 0.88 | 0.00% | 43 | 2,324,000 | 2,084,595 |
| 2015-06-19 | 0.9 | 0.895 | 0.91 | 0.895 | 0.00% | 61 | 2,600,000 | 2,352,860 |
| 2015-06-18 | 0.89 | 0.895 | 0.895 | 0.86 | +1.13% | 124 | 2,883,000 | 2,522,285 |
| 2015-06-17 | 0.885 | 0.885 | 0.895 | 0.88 | -1.12% | 24 | 382,000 | 338,630 |
| 2015-06-16 | 0.87 | 0.895 | 0.895 | 0.87 | +1.70% | 97 | 1,769,000 | 1,555,185 |
| 2015-06-15 | 0.88 | 0.88 | 0.89 | 0.865 | +0.57% | 95 | 1,408,000 | 1,239,040 |
| 2015-06-11 | 0.885 | 0.875 | 0.885 | 0.865 | -1.69% | 79 | 987,000 | 860,625 |
| 2015-06-10 | 0.88 | 0.89 | 0.895 | 0.87 | +1.14% | 58 | 689,000 | 609,015 |
| 2015-06-09 | 0.87 | 0.88 | 0.895 | 0.86 | 0.00% | 96 | 1,638,000 | 1,426,800 |
| 2015-06-08 | 0.86 | 0.88 | 0.88 | 0.855 | +2.33% | 82 | 1,997,000 | 1,715,785 |
| 2015-06-05 | 0.88 | 0.86 | 0.88 | 0.85 | -1.71% | 77 | 1,146,000 | 984,995 |
| 2015-06-04 | 0.87 | 0.875 | 0.875 | 0.865 | -0.57% | 18 | 344,000 | 299,835 |
| 2015-06-03 | 0.885 | 0.88 | 0.885 | 0.87 | 0.00% | 33 | 663,000 | 579,580 |
| 2015-06-02 | 0.88 | 0.88 | 0.88 | 0.87 | +1.15% | 30 | 1,022,000 | 894,995 |
| 2015-06-01 | 0.875 | 0.87 | 0.895 | 0.87 | -2.25% | 87 | 1,999,000 | 1,753,820 |
| 2015-05-29 | 0.885 | 0.89 | 0.9 | 0.88 | 0.00% | 52 | 648,000 | 574,590 |
| 2015-05-28 | 0.885 | 0.89 | 0.92 | 0.88 | +1.14% | 108 | 2,384,000 | 2,164,980 |
| 2015-05-27 | 0.875 | 0.88 | 0.895 | 0.87 | +0.57% | 86 | 784,000 | 687,115 |
| 2015-05-26 | 0.895 | 0.875 | 0.915 | 0.865 | -1.69% | 125 | 2,962,000 | 2,598,660 |
| 2015-05-25 | 0.91 | 0.89 | 0.91 | 0.87 | -1.66% | 69 | 1,162,000 | 1,031,405 |
| 2015-05-22 | 0.89 | 0.905 | 0.92 | 0.885 | +1.69% | 131 | 975,000 | 884,305 |
| 2015-05-21 | 0.89 | 0.89 | 0.89 | 0.87 | +1.14% | 48 | 198,000 | 173,740 |
| 2015-05-20 | 0.89 | 0.88 | 0.89 | 0.87 | 0.00% | 31 | 247,000 | 218,290 |
| 2015-05-19 | 0.895 | 0.88 | 0.9 | 0.87 | -2.22% | 80 | 645,000 | 566,470 |
| 2015-05-18 | 0.905 | 0.9 | 0.905 | 0.89 | 0.00% | 46 | 418,000 | 375,705 |
| 2015-05-15 | 0.91 | 0.9 | 0.91 | 0.9 | -1.10% | 68 | 1,325,000 | 1,193,805 |
| 2015-05-14 | 0.935 | 0.91 | 0.935 | 0.9 | +0.55% | 57 | 282,000 | 257,805 |
| 2015-05-13 | 0.91 | 0.905 | 0.915 | 0.9 | -1.09% | 69 | 1,071,000 | 970,955 |
| 2015-05-12 | 0.91 | 0.915 | 0.925 | 0.905 | 0.00% | 59 | 360,000 | 329,985 |
| 2015-05-08 | 0.91 | 0.915 | 0.925 | 0.9 | -1.61% | 80 | 620,000 | 562,795 |
| 2015-05-07 | 0.95 | 0.93 | 0.95 | 0.9 | -2.11% | 96 | 1,081,000 | 985,665 |
| 2015-05-06 | 0.92 | 0.95 | 0.95 | 0.92 | +2.70% | 45 | 480,000 | 448,990 |
| 2015-05-05 | 0.93 | 0.925 | 0.93 | 0.915 | +0.54% | 35 | 376,000 | 344,760 |
| 2015-04-30 | 0.925 | 0.92 | 0.945 | 0.9 | -1.60% | 211 | 2,480,000 | 2,252,010 |
| 2015-04-29 | 0.94 | 0.935 | 0.955 | 0.92 | +1.63% | 83 | 316,000 | 296,490 |
| 2015-04-28 | 0.955 | 0.92 | 0.955 | 0.915 | -3.16% | 132 | 1,154,000 | 1,066,755 |
| 2015-04-27 | 0.99 | 0.95 | 0.995 | 0.945 | -1.04% | 88 | 1,463,000 | 1,390,750 |
| 2015-04-24 | 0.985 | 0.96 | 0.985 | 0.955 | -1.54% | 32 | 173,000 | 165,700 |
| 2015-04-23 | 0.985 | 0.975 | 0.995 | 0.95 | -1.02% | 131 | 1,340,000 | 1,285,850 |
| 2015-04-22 | 0.99 | 0.985 | 1 | 0.975 | -0.51% | 60 | 298,000 | 292,470 |
| 2015-04-21 | 0.99 | 0.99 | 0.99 | 0.98 | -0.50% | 57 | 224,000 | 220,520 |
| 2015-04-20 | 1.01 | 0.995 | 1.02 | 0.99 | +0.51% | 48 | 154,000 | 153,865 |
| 2015-04-17 | 1 | 0.99 | 1.01 | 0.985 | -1.98% | 35 | 368,000 | 364,950 |
| 2015-04-16 | 0.995 | 1.01 | 1.01 | 0.985 | +2.02% | 36 | 322,000 | 321,410 |
| 2015-04-15 | 1.005 | 0.99 | 1.005 | 0.985 | -1.00% | 58 | 445,000 | 440,990 |
| 2015-04-14 | 1.01 | 1 | 1.01 | 0.995 | -1.48% | 21 | 67,000 | 66,895 |
| 2015-04-13 | 0.99 | 1.015 | 1.02 | 0.99 | +2.01% | 50 | 410,000 | 414,665 |
| 2015-04-10 | 0.99 | 0.995 | 0.995 | 0.98 | 0.00% | 33 | 205,000 | 202,875 |
| 2015-04-09 | 0.99 | 0.995 | 1 | 0.97 | 0.00% | 63 | 617,000 | 609,630 |
| 2015-04-08 | 1 | 0.995 | 1 | 0.965 | +0.51% | 68 | 451,000 | 441,520 |
| 2015-04-07 | 0.99 | 0.99 | 1.005 | 0.99 | -1.00% | 53 | 424,000 | 422,615 |
| 2015-04-06 | 1.015 | 1 | 1.015 | 0.985 | 0.00% | 104 | 922,000 | 917,690 |
| 2015-04-03 | 1.03 | 1 | 1.04 | 0.99 | -1.96% | 112 | 1,262,000 | 1,274,410 |
| 2015-04-02 | 0.935 | 1.02 | 1.025 | 0.935 | +3.03% | 38 | 189,000 | 190,440 |
| 2015-04-01 | 0.99 | 0.99 | 0.99 | 0.98 | +0.51% | 29 | 400,000 | 395,655 |
| 2015-03-31 | 0.99 | 0.985 | 0.99 | 0.96 | -1.50% | 96 | 518,000 | 506,250 |
| 2015-03-30 | 0.995 | 1 | 1.01 | 0.985 | -1.96% | 75 | 692,000 | 684,870 |
| 2015-03-27 | 0.99 | 1.02 | 1.02 | 0.97 | +2.00% | 42 | 492,000 | 489,105 |
| 2015-03-26 | 1.03 | 1 | 1.03 | 0.985 | -2.91% | 95 | 1,046,000 | 1,040,415 |
| 2015-03-25 | 1.065 | 1.03 | 1.065 | 1 | -2.37% | 129 | 874,000 | 883,685 |
| 2015-03-24 | 1.05 | 1.055 | 1.06 | 1.045 | +1.44% | 16 | 167,000 | 175,370 |
| 2015-03-23 | 1.06 | 1.04 | 1.075 | 1.04 | -1.42% | 21 | 145,000 | 152,695 |
| 2015-03-20 | 1.05 | 1.055 | 1.055 | 1.035 | +0.48% | 33 | 273,000 | 284,370 |
| 2015-03-19 | 1.085 | 1.05 | 1.085 | 1.045 | -3.67% | 35 | 106,000 | 111,800 |
| 2015-03-18 | 1.085 | 1.09 | 1.1 | 1.075 | +0.46% | 8 | 11,000 | 11,930 |
| 2015-03-17 | 1.07 | 1.085 | 1.09 | 1.07 | -0.46% | 20 | 64,000 | 68,790 |
| 2015-03-16 | 1.1 | 1.09 | 1.1 | 1.055 | -1.80% | 31 | 263,000 | 285,520 |
| 2015-03-13 | 1.075 | 1.11 | 1.11 | 1.06 | +1.83% | 39 | 218,000 | 236,775 |
| 2015-03-12 | 1.08 | 1.09 | 1.09 | 1.075 | +0.93% | 11 | 39,000 | 42,050 |
| 2015-03-11 | 1.075 | 1.08 | 1.085 | 1.065 | -0.46% | 36 | 120,000 | 129,040 |
| 2015-03-10 | 1.11 | 1.085 | 1.11 | 1.065 | -0.46% | 32 | 59,000 | 63,905 |
| 2015-03-06 | 1.1 | 1.09 | 1.105 | 1.08 | -2.68% | 45 | 228,000 | 248,345 |
| 2015-03-05 | 1.14 | 1.12 | 1.14 | 1.065 | -1.75% | 83 | 354,000 | 389,980 |
| 2015-03-04 | 1.125 | 1.14 | 1.14 | 1.12 | +0.44% | 13 | 32,000 | 36,160 |
| 2015-03-03 | 1.12 | 1.135 | 1.17 | 1.105 | 0.00% | 127 | 464,000 | 529,120 |
| 2015-03-02 | 1.125 | 1.135 | 1.135 | 1.12 | +0.44% | 15 | 33,000 | 37,370 |
| 2015-02-27 | 1.1 | 1.13 | 1.13 | 1.08 | +1.35% | 59 | 644,000 | 713,735 |
| 2015-02-26 | 1.08 | 1.115 | 1.12 | 1.075 | +4.69% | 116 | 853,000 | 943,150 |
| 2015-02-25 | 1.065 | 1.065 | 1.085 | 1.05 | -1.39% | 104 | 1,168,000 | 1,235,865 |
| 2015-02-24 | 1.08 | 1.08 | 1.085 | 1.06 | -0.92% | 31 | 270,000 | 289,850 |
| 2015-02-20 | 1.1 | 1.09 | 1.115 | 1.08 | -1.36% | 27 | 85,000 | 93,020 |
| 2015-02-19 | 1.115 | 1.105 | 1.125 | 1.065 | -2.64% | 59 | 797,000 | 873,095 |
| 2015-02-18 | 1.13 | 1.135 | 1.135 | 1.11 | +0.44% | 20 | 46,000 | 51,430 |
| 2015-02-17 | 1.115 | 1.13 | 1.145 | 1.06 | +1.35% | 80 | 616,000 | 680,935 |
| 2015-02-16 | 1.17 | 1.115 | 1.18 | 1.075 | -4.70% | 133 | 719,000 | 804,975 |
| 2015-02-13 | 1.18 | 1.17 | 1.2 | 1.15 | +0.86% | 76 | 373,000 | 439,665 |
| 2015-02-12 | 1.14 | 1.16 | 1.18 | 1.13 | +2.20% | 89 | 527,000 | 611,260 |
| 2015-02-11 | 1.09 | 1.135 | 1.145 | 1.09 | +4.13% | 100 | 1,303,000 | 1,458,260 |
| 2015-02-10 | 1.065 | 1.09 | 1.115 | 1.065 | +0.93% | 44 | 149,000 | 163,750 |
| 2015-02-09 | 1.055 | 1.08 | 1.085 | 1.05 | +2.37% | 39 | 140,000 | 149,270 |
| 2015-02-06 | 1.06 | 1.055 | 1.06 | 1.04 | +0.48% | 18 | 35,000 | 36,795 |
| 2015-02-05 | 1.04 | 1.05 | 1.055 | 1.02 | 0.00% | 27 | 48,000 | 49,650 |
| 2015-02-04 | 1.05 | 1.05 | 1.05 | 1.05 | 0.00% | 2 | 4,000 | 4,200 |
| 2015-02-03 | 1.05 | 1.05 | 1.055 | 1.04 | +0.96% | 14 | 31,000 | 32,520 |
| 2015-02-02 | 1.095 | 1.04 | 1.105 | 1 | -3.70% | 100 | 759,000 | 775,585 |
| 2015-01-30 | 1.085 | 1.08 | 1.14 | 1.055 | +1.41% | 34 | 79,000 | 87,080 |
| 2015-01-29 | 1.055 | 1.065 | 1.065 | 1.035 | +1.43% | 9 | 29,000 | 30,245 |
| 2015-01-28 | 1.09 | 1.05 | 1.095 | 1.04 | -2.33% | 45 | 323,000 | 338,920 |
| 2015-01-27 | 1.06 | 1.075 | 1.095 | 1.05 | -1.83% | 44 | 263,000 | 280,035 |
| 2015-01-26 | 1.105 | 1.095 | 1.115 | 1.06 | -0.45% | 38 | 106,000 | 115,585 |
| 2015-01-23 | 1.135 | 1.1 | 1.135 | 1.05 | -3.08% | 73 | 383,000 | 415,025 |
| 2015-01-22 | 1.135 | 1.135 | 1.14 | 1.1 | +0.44% | 37 | 187,000 | 209,345 |
| 2015-01-21 | 1.135 | 1.13 | 1.135 | 1.105 | -0.88% | 21 | 31,000 | 34,785 |
| 2015-01-20 | 1.15 | 1.14 | 1.15 | 1.14 | -0.44% | 5 | 30,000 | 34,380 |
| 2015-01-19 | 1.13 | 1.145 | 1.155 | 1.13 | +2.69% | 29 | 190,000 | 217,920 |
| 2015-01-16 | 1.12 | 1.115 | 1.12 | 1.1 | -2.19% | 26 | 119,000 | 132,155 |
| 2015-01-15 | 1.125 | 1.14 | 1.15 | 1.12 | +1.33% | 17 | 143,000 | 161,545 |
| 2015-01-14 | 1.14 | 1.125 | 1.165 | 1.09 | -0.44% | 60 | 191,000 | 215,520 |
| 2015-01-13 | 1.15 | 1.13 | 1.15 | 1.11 | -1.31% | 19 | 47,000 | 52,780 |
| 2015-01-12 | 1.18 | 1.145 | 1.18 | 1.115 | -2.97% | 34 | 162,000 | 185,855 |
| 2015-01-09 | 1.205 | 1.18 | 1.215 | 1.035 | -5.22% | 58 | 309,000 | 353,760 |
| 2015-01-08 | 1.24 | 1.245 | 1.245 | 1.21 | +2.05% | 4 | 12,000 | 14,600 |
| 2015-01-06 | 1.235 | 1.22 | 1.235 | 1.21 | +0.41% | 3 | 5,000 | 6,135 |
| 2015-01-05 | 1.285 | 1.215 | 1.285 | 1.2 | 0.00% | 24 | 95,000 | 114,725 |