ОГК-2 (Вторая генерирующая компания оптового рынка электроэнергии)
OGKB
0.3016 ₽ -0.63% ↓История котировок OGKB
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2015-12-30 | 0.2208 | 0.223 | 0.226 | 0.2208 | +0.04% | 757 | 38,045,000 | 8,509,842 |
| 2015-12-29 | 0.22 | 0.2229 | 0.223 | 0.22 | +1.69% | 633 | 36,474,000 | 8,099,836 |
| 2015-12-28 | 0.2207 | 0.2192 | 0.2261 | 0.2173 | -1.70% | 1204 | 58,852,000 | 12,957,392 |
| 2015-12-25 | 0.2266 | 0.223 | 0.227 | 0.2199 | -1.24% | 942 | 107,644,000 | 23,902,278 |
| 2015-12-24 | 0.2253 | 0.2258 | 0.2319 | 0.2225 | -0.31% | 1365 | 72,852,000 | 16,614,035 |
| 2015-12-23 | 0.2259 | 0.2265 | 0.2289 | 0.2237 | +0.89% | 524 | 59,347,000 | 13,405,667 |
| 2015-12-22 | 0.2271 | 0.2245 | 0.2282 | 0.2217 | -1.01% | 678 | 24,002,000 | 5,376,043 |
| 2015-12-21 | 0.23 | 0.2268 | 0.232 | 0.2219 | -3.12% | 909 | 45,846,000 | 10,411,342 |
| 2015-12-18 | 0.2256 | 0.2341 | 0.2341 | 0.217 | +3.45% | 2174 | 151,643,000 | 33,479,397 |
| 2015-12-17 | 0.228 | 0.2263 | 0.232 | 0.2239 | -0.26% | 1727 | 69,040,000 | 15,692,742 |
| 2015-12-16 | 0.223 | 0.2269 | 0.2278 | 0.223 | +1.93% | 1542 | 52,732,000 | 11,872,424 |
| 2015-12-15 | 0.2159 | 0.2226 | 0.2255 | 0.2159 | +2.58% | 2023 | 119,213,000 | 26,490,741 |
| 2015-12-14 | 0.2128 | 0.217 | 0.217 | 0.2072 | +2.36% | 1548 | 70,980,000 | 14,968,508 |
| 2015-12-11 | 0.2148 | 0.212 | 0.2151 | 0.21 | -1.62% | 685 | 59,862,000 | 12,677,180 |
| 2015-12-10 | 0.2105 | 0.2155 | 0.2164 | 0.2101 | +2.28% | 790 | 64,751,000 | 13,842,737 |
| 2015-12-09 | 0.2105 | 0.2107 | 0.212 | 0.2085 | -0.14% | 440 | 13,968,000 | 2,936,406 |
| 2015-12-08 | 0.209 | 0.211 | 0.211 | 0.2056 | +1.34% | 615 | 34,351,000 | 7,171,141 |
| 2015-12-07 | 0.2138 | 0.2082 | 0.2138 | 0.207 | -1.70% | 778 | 45,921,000 | 9,643,482 |
| 2015-12-04 | 0.2175 | 0.2118 | 0.2189 | 0.2112 | -1.67% | 1095 | 49,847,000 | 10,644,483 |
| 2015-12-03 | 0.2071 | 0.2154 | 0.2167 | 0.207 | +3.51% | 1280 | 73,375,000 | 15,663,977 |
| 2015-12-02 | 0.2089 | 0.2081 | 0.2094 | 0.2068 | -0.19% | 475 | 12,953,000 | 2,693,136 |
| 2015-12-01 | 0.2095 | 0.2085 | 0.2103 | 0.2073 | -0.24% | 450 | 19,439,000 | 4,058,312 |
| 2015-11-30 | 0.2071 | 0.209 | 0.2105 | 0.2062 | +0.29% | 654 | 22,924,000 | 4,772,298 |
| 2015-11-27 | 0.2074 | 0.2084 | 0.2093 | 0.2045 | 0.00% | 1262 | 46,956,000 | 9,695,980 |
| 2015-11-26 | 0.2118 | 0.2084 | 0.2118 | 0.207 | -0.67% | 1323 | 60,494,000 | 12,653,751 |
| 2015-11-25 | 0.2109 | 0.2098 | 0.2122 | 0.2087 | +0.05% | 837 | 40,309,000 | 8,479,418 |
| 2015-11-24 | 0.214 | 0.2097 | 0.2157 | 0.2084 | -2.47% | 1749 | 73,783,000 | 15,633,040 |
| 2015-11-23 | 0.2158 | 0.215 | 0.219 | 0.2117 | -0.69% | 982 | 69,875,000 | 14,985,753 |
| 2015-11-20 | 0.2161 | 0.2165 | 0.2172 | 0.2139 | +0.09% | 484 | 37,369,000 | 8,053,289 |
| 2015-11-19 | 0.2174 | 0.2163 | 0.2212 | 0.213 | -0.51% | 2035 | 105,813,000 | 22,959,447 |
| 2015-11-18 | 0.2093 | 0.2174 | 0.2189 | 0.2091 | +3.77% | 2134 | 133,401,000 | 28,494,592 |
| 2015-11-17 | 0.209 | 0.2095 | 0.2127 | 0.2085 | +0.43% | 1107 | 38,229,000 | 8,048,643 |
| 2015-11-16 | 0.2091 | 0.2086 | 0.2095 | 0.2056 | -0.38% | 691 | 22,225,000 | 4,616,824 |
| 2015-11-13 | 0.2107 | 0.2094 | 0.213 | 0.2075 | -1.60% | 871 | 45,149,000 | 9,437,499 |
| 2015-11-12 | 0.2126 | 0.2128 | 0.2136 | 0.211 | +0.19% | 565 | 22,757,000 | 4,834,900 |
| 2015-11-11 | 0.2128 | 0.2124 | 0.2135 | 0.2115 | -0.28% | 373 | 16,530,000 | 3,508,263 |
| 2015-11-10 | 0.2127 | 0.213 | 0.2134 | 0.2097 | +0.05% | 704 | 54,017,000 | 11,429,157 |
| 2015-11-09 | 0.2159 | 0.2129 | 0.217 | 0.2112 | -1.39% | 1242 | 60,860,000 | 13,008,888 |
| 2015-11-06 | 0.2161 | 0.2159 | 0.2183 | 0.2145 | -0.05% | 540 | 29,580,000 | 6,424,495 |
| 2015-11-05 | 0.216 | 0.216 | 0.2183 | 0.2147 | -0.64% | 1224 | 70,146,000 | 15,146,286 |
| 2015-11-03 | 0.2206 | 0.2174 | 0.224 | 0.2158 | -1.18% | 1881 | 176,808,000 | 39,000,194 |
| 2015-11-02 | 0.2163 | 0.22 | 0.22 | 0.2122 | +1.85% | 1253 | 72,160,000 | 15,704,979 |
| 2015-10-30 | 0.22 | 0.216 | 0.2217 | 0.2157 | -1.68% | 741 | 50,537,000 | 11,034,317 |
| 2015-10-29 | 0.2203 | 0.2197 | 0.2221 | 0.2181 | -0.09% | 769 | 128,318,000 | 28,219,844 |
| 2015-10-28 | 0.2185 | 0.2199 | 0.2222 | 0.2166 | +0.96% | 1191 | 105,933,000 | 23,300,177 |
| 2015-10-27 | 0.2161 | 0.2178 | 0.2184 | 0.2122 | +0.41% | 792 | 108,083,000 | 23,440,514 |
| 2015-10-26 | 0.223 | 0.2169 | 0.224 | 0.2161 | -2.34% | 1005 | 123,624,000 | 26,932,049 |
| 2015-10-23 | 0.2161 | 0.2221 | 0.2225 | 0.2133 | +3.45% | 1745 | 170,024,000 | 37,387,431 |
| 2015-10-22 | 0.221 | 0.2147 | 0.2265 | 0.2145 | -2.41% | 5476 | 382,216,000 | 84,660,299 |
| 2015-10-21 | 0.2114 | 0.22 | 0.2229 | 0.2102 | +4.27% | 3427 | 210,845,000 | 45,933,296 |
| 2015-10-20 | 0.2076 | 0.211 | 0.212 | 0.2065 | +0.72% | 1422 | 130,943,000 | 27,500,345 |
| 2015-10-19 | 0.2121 | 0.2095 | 0.2149 | 0.2052 | -2.51% | 1811 | 78,672,000 | 16,487,293 |
| 2015-10-16 | 0.2126 | 0.2149 | 0.2155 | 0.2103 | +1.22% | 1789 | 100,423,000 | 21,393,340 |
| 2015-10-15 | 0.2153 | 0.2123 | 0.217 | 0.2113 | -0.42% | 894 | 44,246,000 | 9,408,432 |
| 2015-10-14 | 0.2111 | 0.2132 | 0.2172 | 0.209 | +0.99% | 1908 | 139,892,000 | 29,883,926 |
| 2015-10-13 | 0.215 | 0.2111 | 0.2162 | 0.211 | -2.36% | 6197 | 160,883,000 | 34,217,976 |
| 2015-10-12 | 0.2212 | 0.2162 | 0.2279 | 0.2137 | -2.26% | 5821 | 187,956,000 | 40,972,441 |
| 2015-10-09 | 0.217 | 0.2212 | 0.225 | 0.2156 | +2.65% | 3360 | 194,803,000 | 42,726,535 |
| 2015-10-08 | 0.2162 | 0.2155 | 0.218 | 0.2135 | -0.23% | 1436 | 64,964,000 | 13,954,042 |
| 2015-10-07 | 0.2175 | 0.216 | 0.2289 | 0.214 | -0.23% | 1776 | 60,053,000 | 12,958,868 |
| 2015-10-06 | 0.2171 | 0.2165 | 0.218 | 0.2146 | +0.28% | 880 | 29,559,000 | 6,402,346 |
| 2015-10-05 | 0.2147 | 0.2159 | 0.2186 | 0.2132 | +0.19% | 1413 | 52,510,000 | 11,328,077 |
| 2015-10-02 | 0.2192 | 0.2155 | 0.2212 | 0.2147 | -2.05% | 1105 | 39,664,000 | 8,580,380 |
| 2015-10-01 | 0.2218 | 0.22 | 0.2228 | 0.2191 | -0.27% | 798 | 37,433,000 | 8,241,242 |
| 2015-09-30 | 0.2233 | 0.2206 | 0.2234 | 0.2199 | -0.23% | 672 | 26,316,000 | 5,818,591 |
| 2015-09-29 | 0.2224 | 0.2211 | 0.2249 | 0.2186 | +0.05% | 720 | 28,447,000 | 6,290,374 |
| 2015-09-28 | 0.2235 | 0.221 | 0.2244 | 0.2206 | -0.63% | 435 | 24,351,000 | 5,403,100 |
| 2015-09-25 | 0.222 | 0.2224 | 0.2271 | 0.2209 | +1.23% | 1212 | 38,377,000 | 8,602,476 |
| 2015-09-24 | 0.2232 | 0.2197 | 0.2243 | 0.2188 | -1.13% | 1254 | 48,032,000 | 10,604,025 |
| 2015-09-23 | 0.2229 | 0.2222 | 0.2297 | 0.2218 | -1.46% | 1244 | 34,283,000 | 7,680,912 |
| 2015-09-22 | 0.2313 | 0.2255 | 0.2313 | 0.224 | -1.70% | 1161 | 45,333,000 | 10,244,594 |
| 2015-09-21 | 0.2351 | 0.2294 | 0.2351 | 0.2294 | -2.38% | 868 | 30,118,000 | 6,991,196 |
| 2015-09-18 | 0.2352 | 0.235 | 0.2354 | 0.232 | +0.34% | 952 | 24,997,000 | 5,847,739 |
| 2015-09-17 | 0.2382 | 0.2342 | 0.2383 | 0.2325 | -0.59% | 1162 | 27,870,000 | 6,575,786 |
| 2015-09-16 | 0.2351 | 0.2356 | 0.2388 | 0.2331 | +0.81% | 1038 | 29,856,000 | 7,041,423 |
| 2015-09-15 | 0.236 | 0.2337 | 0.2369 | 0.2333 | -0.81% | 667 | 19,325,000 | 4,543,485 |
| 2015-09-14 | 0.239 | 0.2356 | 0.2419 | 0.2324 | -2.08% | 2537 | 94,246,000 | 22,223,870 |
| 2015-09-11 | 0.2429 | 0.2406 | 0.2435 | 0.24 | -0.46% | 574 | 15,907,000 | 3,831,463 |
| 2015-09-10 | 0.2431 | 0.2417 | 0.2442 | 0.24 | -1.19% | 695 | 24,367,000 | 5,884,418 |
| 2015-09-09 | 0.246 | 0.2446 | 0.247 | 0.2442 | +0.04% | 235 | 12,298,000 | 3,021,335 |
| 2015-09-08 | 0.2454 | 0.2445 | 0.2462 | 0.2432 | +0.29% | 326 | 11,175,000 | 2,739,654 |
| 2015-09-07 | 0.247 | 0.2438 | 0.247 | 0.2415 | -1.30% | 570 | 19,048,000 | 4,650,783 |
| 2015-09-04 | 0.247 | 0.247 | 0.2513 | 0.2452 | -0.32% | 769 | 23,461,000 | 5,846,707 |
| 2015-09-03 | 0.2446 | 0.2478 | 0.2516 | 0.2423 | +2.69% | 889 | 41,250,000 | 10,251,247 |
| 2015-09-02 | 0.2424 | 0.2413 | 0.2458 | 0.24 | -1.15% | 858 | 31,831,000 | 7,694,673 |
| 2015-09-01 | 0.2477 | 0.2441 | 0.2515 | 0.2425 | -2.32% | 703 | 20,182,000 | 4,976,464 |
| 2015-08-31 | 0.248 | 0.2499 | 0.2504 | 0.2432 | +0.56% | 1140 | 44,848,000 | 11,107,451 |
| 2015-08-28 | 0.248 | 0.2485 | 0.2489 | 0.2355 | +1.59% | 981 | 39,788,000 | 9,664,877 |
| 2015-08-27 | 0.2425 | 0.2446 | 0.2488 | 0.2414 | +1.45% | 1130 | 41,488,000 | 10,133,800 |
| 2015-08-26 | 0.2318 | 0.2411 | 0.2427 | 0.2283 | +4.01% | 1150 | 55,025,000 | 13,128,449 |
| 2015-08-25 | 0.224 | 0.2318 | 0.233 | 0.2131 | +4.37% | 2289 | 76,254,000 | 17,481,232 |
| 2015-08-24 | 0.2269 | 0.2221 | 0.2269 | 0.2132 | -3.60% | 1703 | 76,252,000 | 16,847,828 |
| 2015-08-21 | 0.2383 | 0.2304 | 0.2383 | 0.2285 | -3.15% | 1667 | 69,384,000 | 16,086,958 |
| 2015-08-20 | 0.2385 | 0.2379 | 0.239 | 0.236 | -0.46% | 736 | 24,295,000 | 5,766,584 |
| 2015-08-19 | 0.2438 | 0.239 | 0.244 | 0.238 | -1.89% | 1032 | 45,281,000 | 10,897,108 |
| 2015-08-18 | 0.2465 | 0.2436 | 0.2475 | 0.2425 | -1.69% | 1155 | 71,921,000 | 17,580,775 |
| 2015-08-17 | 0.251 | 0.2478 | 0.251 | 0.2477 | -1.67% | 700 | 56,951,000 | 14,156,756 |
| 2015-08-14 | 0.2499 | 0.252 | 0.254 | 0.2481 | +0.92% | 1058 | 64,528,000 | 16,186,755 |
| 2015-08-13 | 0.2478 | 0.2497 | 0.2507 | 0.2475 | +0.73% | 551 | 29,486,000 | 7,359,484 |
| 2015-08-12 | 0.2479 | 0.2479 | 0.2486 | 0.2462 | +0.04% | 338 | 15,025,000 | 3,717,579 |
| 2015-08-11 | 0.2494 | 0.2478 | 0.2517 | 0.2472 | -0.28% | 759 | 37,898,000 | 9,424,343 |
| 2015-08-10 | 0.2505 | 0.2485 | 0.2521 | 0.2478 | -0.96% | 826 | 84,622,000 | 21,049,789 |
| 2015-08-07 | 0.2509 | 0.2509 | 0.2517 | 0.2461 | +0.24% | 966 | 70,842,000 | 17,573,483 |
| 2015-08-06 | 0.2497 | 0.2503 | 0.253 | 0.2478 | +0.20% | 989 | 25,497,000 | 6,381,112 |
| 2015-08-05 | 0.2488 | 0.2498 | 0.2507 | 0.2471 | +0.32% | 919 | 67,032,000 | 16,624,184 |
| 2015-08-04 | 0.251 | 0.249 | 0.2629 | 0.2481 | +0.16% | 988 | 55,823,000 | 14,106,367 |
| 2015-08-03 | 0.249 | 0.2486 | 0.252 | 0.2482 | -0.40% | 409 | 19,936,000 | 4,971,323 |
| 2015-07-31 | 0.2517 | 0.2496 | 0.2523 | 0.2479 | -0.60% | 717 | 48,678,000 | 12,150,070 |
| 2015-07-30 | 0.2493 | 0.2511 | 0.2572 | 0.2492 | +0.44% | 1417 | 40,094,000 | 10,147,221 |
| 2015-07-29 | 0.2535 | 0.25 | 0.2577 | 0.2485 | -1.30% | 793 | 44,549,000 | 11,240,128 |
| 2015-07-28 | 0.2512 | 0.2533 | 0.2547 | 0.248 | +1.52% | 590 | 16,888,000 | 4,248,642 |
| 2015-07-27 | 0.2571 | 0.2495 | 0.2579 | 0.248 | -3.33% | 1005 | 52,198,000 | 13,143,959 |
| 2015-07-24 | 0.2614 | 0.2581 | 0.2618 | 0.257 | -1.41% | 531 | 41,310,000 | 10,686,690 |
| 2015-07-23 | 0.265 | 0.2618 | 0.2681 | 0.26 | -0.83% | 431 | 22,957,000 | 6,003,618 |
| 2015-07-22 | 0.265 | 0.264 | 0.2664 | 0.2605 | -0.38% | 526 | 13,213,000 | 3,470,486 |
| 2015-07-21 | 0.2554 | 0.265 | 0.2666 | 0.2554 | +1.81% | 1137 | 27,205,000 | 7,142,270 |
| 2015-07-20 | 0.2638 | 0.2603 | 0.2657 | 0.2603 | -1.59% | 539 | 26,203,000 | 6,867,810 |
| 2015-07-17 | 0.2654 | 0.2645 | 0.267 | 0.263 | -0.56% | 840 | 48,572,000 | 12,873,360 |
| 2015-07-16 | 0.2652 | 0.266 | 0.2749 | 0.264 | +0.38% | 1870 | 74,922,000 | 20,068,884 |
| 2015-07-15 | 0.265 | 0.265 | 0.2684 | 0.26 | +0.65% | 972 | 39,871,000 | 10,577,204 |
| 2015-07-14 | 0.265 | 0.2633 | 0.2683 | 0.261 | -1.46% | 751 | 19,950,000 | 5,260,434 |
| 2015-07-13 | 0.2606 | 0.2672 | 0.2693 | 0.2606 | +2.41% | 1209 | 25,839,000 | 6,881,203 |
| 2015-07-10 | 0.259 | 0.2609 | 0.267 | 0.2577 | +0.93% | 1041 | 38,103,000 | 9,959,437 |
| 2015-07-09 | 0.2597 | 0.2585 | 0.262 | 0.2556 | +0.58% | 654 | 30,047,000 | 7,767,653 |
| 2015-07-08 | 0.2632 | 0.257 | 0.2685 | 0.2507 | -3.31% | 1397 | 48,641,000 | 12,485,310 |
| 2015-07-07 | 0.2632 | 0.2658 | 0.2706 | 0.2631 | +0.61% | 1831 | 23,037,000 | 6,142,896 |
| 2015-07-06 | 0.271 | 0.2642 | 0.2711 | 0.2633 | -2.72% | 716 | 44,303,000 | 11,808,692 |
| 2015-07-03 | 0.2761 | 0.2716 | 0.2773 | 0.2713 | -2.02% | 477 | 19,066,000 | 5,211,691 |
| 2015-07-02 | 0.2828 | 0.2772 | 0.2828 | 0.274 | -1.35% | 577 | 27,774,000 | 7,686,766 |
| 2015-07-01 | 0.282 | 0.281 | 0.2838 | 0.2798 | -0.46% | 613 | 52,428,000 | 14,742,474 |
| 2015-06-30 | 0.28 | 0.2823 | 0.2825 | 0.2771 | +0.82% | 485 | 20,162,000 | 5,655,757 |
| 2015-06-29 | 0.2791 | 0.28 | 0.2819 | 0.2745 | 0.00% | 2733 | 61,727,000 | 17,159,748 |
| 2015-06-26 | 0.2716 | 0.28 | 0.2864 | 0.27 | +2.30% | 2067 | 96,014,000 | 26,949,744 |
| 2015-06-25 | 0.2798 | 0.2737 | 0.281 | 0.2721 | -2.18% | 821 | 31,322,000 | 8,699,431 |
| 2015-06-24 | 0.2831 | 0.2798 | 0.2869 | 0.2757 | -3.48% | 2149 | 88,534,000 | 24,932,715 |
| 2015-06-23 | 0.2903 | 0.2899 | 0.2925 | 0.2866 | -0.10% | 939 | 61,139,000 | 17,650,306 |
| 2015-06-22 | 0.296 | 0.2902 | 0.2988 | 0.2875 | -3.40% | 1750 | 73,639,000 | 21,606,835 |
| 2015-06-19 | 0.308 | 0.3004 | 0.3114 | 0.29 | -2.37% | 4366 | 226,745,000 | 67,670,045 |
| 2015-06-18 | 0.2778 | 0.3077 | 0.3136 | 0.2769 | +11.00% | 4231 | 234,834,000 | 69,631,908 |
| 2015-06-17 | 0.2753 | 0.2772 | 0.2787 | 0.2742 | +0.84% | 605 | 31,529,000 | 8,727,389 |
| 2015-06-16 | 0.2673 | 0.2749 | 0.2754 | 0.2661 | +1.25% | 434 | 17,864,000 | 4,878,960 |
| 2015-06-15 | 0.267 | 0.2715 | 0.2725 | 0.266 | +1.19% | 738 | 36,361,000 | 9,797,852 |
| 2015-06-11 | 0.2682 | 0.2683 | 0.2707 | 0.2675 | +0.04% | 383 | 30,167,000 | 8,113,313 |
| 2015-06-10 | 0.2705 | 0.2682 | 0.2719 | 0.2658 | -0.41% | 475 | 21,139,000 | 5,655,517 |
| 2015-06-09 | 0.2656 | 0.2693 | 0.2725 | 0.2656 | +1.13% | 795 | 85,091,000 | 22,867,784 |
| 2015-06-08 | 0.2688 | 0.2663 | 0.2688 | 0.2627 | +0.26% | 1001 | 78,768,000 | 20,964,990 |
| 2015-06-05 | 0.2633 | 0.2656 | 0.2686 | 0.2623 | +0.08% | 962 | 54,528,000 | 14,537,236 |
| 2015-06-04 | 0.27 | 0.2654 | 0.2723 | 0.2607 | -1.70% | 1354 | 42,412,000 | 11,269,759 |
| 2015-06-03 | 0.279 | 0.27 | 0.2794 | 0.2671 | -2.88% | 928 | 52,730,000 | 14,318,144 |
| 2015-06-02 | 0.269 | 0.278 | 0.2799 | 0.2656 | +3.35% | 871 | 59,144,000 | 16,257,399 |
| 2015-06-01 | 0.266 | 0.269 | 0.2731 | 0.263 | +1.13% | 856 | 75,379,000 | 20,351,548 |
| 2015-05-29 | 0.269 | 0.266 | 0.2735 | 0.266 | -1.92% | 872 | 60,225,000 | 16,321,993 |
| 2015-05-28 | 0.2712 | 0.2712 | 0.2745 | 0.2675 | +0.22% | 467 | 15,035,000 | 4,072,599 |
| 2015-05-27 | 0.2698 | 0.2706 | 0.2715 | 0.267 | +0.04% | 477 | 21,806,000 | 5,884,823 |
| 2015-05-26 | 0.2761 | 0.2705 | 0.2797 | 0.2674 | -2.10% | 948 | 73,682,000 | 20,080,453 |
| 2015-05-25 | 0.2712 | 0.2763 | 0.2819 | 0.2684 | +1.84% | 1048 | 140,954,000 | 38,716,200 |
| 2015-05-22 | 0.2687 | 0.2713 | 0.275 | 0.2671 | +0.97% | 603 | 50,552,000 | 13,689,282 |
| 2015-05-21 | 0.2639 | 0.2687 | 0.27 | 0.263 | +1.02% | 753 | 43,434,000 | 11,585,529 |
| 2015-05-20 | 0.2669 | 0.266 | 0.2687 | 0.2622 | -0.04% | 871 | 47,961,000 | 12,700,869 |
| 2015-05-19 | 0.2725 | 0.2661 | 0.2725 | 0.264 | -2.13% | 890 | 63,273,000 | 16,859,633 |
| 2015-05-18 | 0.2694 | 0.2719 | 0.2725 | 0.2667 | +0.93% | 863 | 49,701,000 | 13,414,635 |
| 2015-05-15 | 0.2707 | 0.2694 | 0.272 | 0.2658 | -0.22% | 1402 | 52,598,000 | 14,156,520 |
| 2015-05-14 | 0.2788 | 0.27 | 0.2805 | 0.269 | -3.02% | 1240 | 109,467,000 | 30,001,553 |
| 2015-05-13 | 0.2839 | 0.2784 | 0.2864 | 0.2781 | -2.08% | 2367 | 57,904,000 | 16,225,453 |
| 2015-05-12 | 0.2869 | 0.2843 | 0.29 | 0.2792 | +1.94% | 1933 | 73,565,000 | 20,900,722 |
| 2015-05-08 | 0.2739 | 0.2789 | 0.282 | 0.2712 | +1.83% | 1203 | 64,970,000 | 18,053,459 |
| 2015-05-07 | 0.2765 | 0.2739 | 0.2772 | 0.2715 | -1.23% | 799 | 48,942,000 | 13,422,616 |
| 2015-05-06 | 0.2807 | 0.2773 | 0.2807 | 0.2763 | -0.96% | 582 | 46,404,000 | 12,878,290 |
| 2015-05-05 | 0.28 | 0.28 | 0.2829 | 0.2773 | +0.72% | 1343 | 62,080,000 | 17,364,833 |
| 2015-04-30 | 0.2772 | 0.278 | 0.283 | 0.275 | -0.22% | 1092 | 51,860,000 | 14,437,695 |
| 2015-04-29 | 0.2824 | 0.2786 | 0.286 | 0.2769 | -1.35% | 2345 | 44,552,000 | 12,502,387 |
| 2015-04-28 | 0.2798 | 0.2824 | 0.2839 | 0.2753 | +1.00% | 1676 | 90,260,000 | 25,330,054 |
| 2015-04-27 | 0.2777 | 0.2796 | 0.2999 | 0.2708 | +1.56% | 4616 | 279,062,000 | 79,717,586 |
| 2015-04-24 | 0.2887 | 0.2753 | 0.29 | 0.2751 | -4.21% | 3419 | 165,195,000 | 46,166,702 |
| 2015-04-23 | 0.2825 | 0.2874 | 0.2885 | 0.2681 | +1.91% | 3031 | 178,726,000 | 49,691,544 |
| 2015-04-22 | 0.2977 | 0.282 | 0.2984 | 0.278 | -5.27% | 2896 | 107,009,000 | 30,671,827 |
| 2015-04-21 | 0.3054 | 0.2977 | 0.3054 | 0.2962 | -0.77% | 1013 | 72,439,000 | 21,686,184 |
| 2015-04-20 | 0.3045 | 0.3 | 0.313 | 0.2963 | -1.32% | 1635 | 115,302,000 | 34,942,446 |
| 2015-04-17 | 0.3034 | 0.304 | 0.315 | 0.3031 | +0.23% | 1554 | 155,373,000 | 48,147,081 |
| 2015-04-16 | 0.3049 | 0.3033 | 0.3125 | 0.3 | -0.56% | 1483 | 67,905,000 | 20,706,304 |
| 2015-04-15 | 0.3019 | 0.305 | 0.3085 | 0.2939 | +1.03% | 2521 | 194,091,000 | 58,715,941 |
| 2015-04-14 | 0.313 | 0.3019 | 0.3213 | 0.2963 | -4.16% | 2438 | 141,847,000 | 43,630,719 |
| 2015-04-13 | 0.2921 | 0.315 | 0.315 | 0.2921 | +6.49% | 2787 | 210,265,000 | 65,017,769 |
| 2015-04-10 | 0.2961 | 0.2958 | 0.2999 | 0.2815 | -0.60% | 3037 | 234,051,000 | 68,111,859 |
| 2015-04-09 | 0.31 | 0.2976 | 0.319 | 0.2975 | -4.09% | 6184 | 553,043,000 | 170,137,824 |
| 2015-04-08 | 0.2812 | 0.3103 | 0.311 | 0.2732 | +10.35% | 6947 | 595,866,000 | 175,637,821 |
| 2015-04-07 | 0.279 | 0.2812 | 0.29 | 0.269 | +1.33% | 6165 | 491,655,000 | 138,476,992 |
| 2015-04-06 | 0.26 | 0.2775 | 0.2847 | 0.26 | +6.57% | 5993 | 533,329,000 | 147,350,982 |
| 2015-04-03 | 0.2501 | 0.2604 | 0.2616 | 0.2492 | +3.13% | 3231 | 231,264,000 | 59,459,732 |
| 2015-04-02 | 0.244 | 0.2525 | 0.265 | 0.2385 | +3.06% | 5492 | 386,470,000 | 98,464,226 |
| 2015-04-01 | 0.2235 | 0.245 | 0.2457 | 0.222 | +8.79% | 3292 | 350,387,000 | 83,746,060 |
| 2015-03-31 | 0.224 | 0.2252 | 0.2328 | 0.2156 | +0.99% | 2627 | 147,569,000 | 33,155,879 |
| 2015-03-30 | 0.216 | 0.223 | 0.2274 | 0.2156 | +1.87% | 1550 | 166,330,000 | 36,837,605 |
| 2015-03-27 | 0.2075 | 0.2189 | 0.2221 | 0.2055 | +5.54% | 3427 | 239,337,000 | 51,045,205 |
| 2015-03-26 | 0.2044 | 0.2074 | 0.2096 | 0.2002 | +3.70% | 1859 | 184,811,000 | 38,150,470 |
| 2015-03-25 | 0.2008 | 0.2 | 0.2047 | 0.1978 | -0.25% | 1202 | 107,124,000 | 21,510,759 |
| 2015-03-24 | 0.1988 | 0.2005 | 0.2061 | 0.1988 | +1.37% | 1266 | 133,147,000 | 26,889,869 |
| 2015-03-23 | 0.1999 | 0.1978 | 0.2046 | 0.1958 | +0.76% | 2260 | 172,070,000 | 34,451,872 |
| 2015-03-20 | 0.2021 | 0.1963 | 0.2109 | 0.1963 | -4.71% | 1507 | 90,940,000 | 18,450,202 |
| 2015-03-19 | 0.2099 | 0.206 | 0.2116 | 0.2042 | 0.00% | 1394 | 59,281,000 | 12,364,176 |
| 2015-03-18 | 0.203 | 0.206 | 0.2138 | 0.2018 | +1.18% | 4558 | 211,416,000 | 44,289,658 |
| 2015-03-17 | 0.2075 | 0.2036 | 0.2075 | 0.1956 | -0.63% | 2592 | 154,403,000 | 31,243,780 |
| 2015-03-16 | 0.2251 | 0.2049 | 0.2287 | 0.2036 | -9.70% | 3779 | 312,864,000 | 66,905,405 |
| 2015-03-13 | 0.2164 | 0.2269 | 0.2329 | 0.2164 | +4.32% | 4276 | 334,880,000 | 75,229,265 |
| 2015-03-12 | 0.2175 | 0.2175 | 0.2246 | 0.2101 | +1.16% | 2329 | 205,187,000 | 44,385,607 |
| 2015-03-11 | 0.2144 | 0.215 | 0.224 | 0.209 | +0.09% | 3183 | 220,532,000 | 47,796,079 |
| 2015-03-10 | 0.225 | 0.2148 | 0.2279 | 0.2111 | -5.75% | 3478 | 253,232,000 | 54,981,014 |
| 2015-03-06 | 0.2284 | 0.2279 | 0.2447 | 0.2202 | -0.22% | 6212 | 531,627,000 | 124,532,663 |
| 2015-03-05 | 0.232 | 0.2284 | 0.2347 | 0.2162 | 0.00% | 6015 | 412,536,000 | 94,411,880 |
| 2015-03-04 | 0.205 | 0.2284 | 0.2288 | 0.2044 | +11.96% | 4374 | 735,522,000 | 158,962,024 |
| 2015-03-03 | 0.2158 | 0.204 | 0.2158 | 0.2034 | -0.97% | 1699 | 147,858,000 | 30,396,736 |
| 2015-03-02 | 0.2025 | 0.206 | 0.2129 | 0.2025 | -1.44% | 2312 | 307,682,000 | 64,351,244 |
| 2015-02-27 | 0.205 | 0.209 | 0.212 | 0.2013 | +3.88% | 4539 | 400,128,000 | 82,537,965 |
| 2015-02-26 | 0.1867 | 0.2012 | 0.221 | 0.1852 | +9.47% | 8892 | 1,040,781,000 | 212,373,672 |
| 2015-02-25 | 0.1855 | 0.1838 | 0.1877 | 0.1821 | -0.43% | 1530 | 184,729,000 | 34,354,076 |
| 2015-02-24 | 0.1812 | 0.1846 | 0.186 | 0.1798 | -1.81% | 1333 | 165,999,000 | 30,682,917 |
| 2015-02-20 | 0.183 | 0.188 | 0.188 | 0.18 | +4.16% | 1576 | 430,784,000 | 79,864,106 |
| 2015-02-19 | 0.185 | 0.1805 | 0.1896 | 0.1751 | -2.43% | 1349 | 149,414,000 | 27,059,846 |
| 2015-02-18 | 0.1822 | 0.185 | 0.1854 | 0.173 | +1.82% | 1432 | 177,675,000 | 32,285,032 |
| 2015-02-17 | 0.1849 | 0.1817 | 0.1863 | 0.178 | -2.10% | 1639 | 307,867,000 | 56,593,916 |
| 2015-02-16 | 0.1865 | 0.1856 | 0.1932 | 0.1802 | +0.43% | 2529 | 500,763,000 | 93,755,146 |
| 2015-02-13 | 0.1738 | 0.1848 | 0.1919 | 0.1725 | +8.71% | 7811 | 712,359,000 | 131,182,084 |
| 2015-02-12 | 0.1617 | 0.17 | 0.1709 | 0.159 | +5.07% | 2723 | 334,152,000 | 55,364,250 |
| 2015-02-11 | 0.1614 | 0.1618 | 0.1645 | 0.1588 | +0.68% | 1464 | 123,881,000 | 20,018,724 |
| 2015-02-10 | 0.16 | 0.1607 | 0.1625 | 0.1595 | -0.12% | 781 | 65,991,000 | 10,643,468 |
| 2015-02-09 | 0.1611 | 0.1609 | 0.1625 | 0.1575 | -0.12% | 1698 | 233,148,000 | 37,446,578 |
| 2015-02-06 | 0.159 | 0.1611 | 0.1638 | 0.1582 | +1.58% | 1354 | 137,269,000 | 22,103,891 |
| 2015-02-05 | 0.1542 | 0.1586 | 0.16 | 0.1531 | +2.32% | 1455 | 135,773,000 | 21,185,242 |
| 2015-02-04 | 0.1579 | 0.155 | 0.1579 | 0.153 | -1.34% | 1631 | 216,374,000 | 33,395,902 |
| 2015-02-03 | 0.156 | 0.1571 | 0.159 | 0.1551 | +0.77% | 1183 | 83,608,000 | 13,113,447 |
| 2015-02-02 | 0.1586 | 0.1559 | 0.1618 | 0.155 | -1.08% | 1321 | 121,192,000 | 19,129,213 |
| 2015-01-30 | 0.1595 | 0.1576 | 0.1595 | 0.1532 | +0.77% | 1439 | 89,912,000 | 14,008,230 |
| 2015-01-29 | 0.161 | 0.1564 | 0.1617 | 0.1555 | -2.80% | 1366 | 85,491,000 | 13,573,990 |
| 2015-01-28 | 0.1656 | 0.1609 | 0.1669 | 0.16 | -3.01% | 1825 | 127,385,000 | 20,915,550 |
| 2015-01-27 | 0.161 | 0.1659 | 0.1691 | 0.1575 | +1.16% | 1747 | 118,974,000 | 19,436,355 |
| 2015-01-26 | 0.1686 | 0.164 | 0.1709 | 0.1631 | -4.76% | 1453 | 58,766,000 | 9,703,282 |
| 2015-01-23 | 0.1763 | 0.1722 | 0.1789 | 0.1715 | -0.63% | 979 | 52,667,000 | 9,198,132 |
| 2015-01-22 | 0.1724 | 0.1733 | 0.1798 | 0.1721 | +0.64% | 1227 | 61,908,000 | 10,847,438 |
| 2015-01-21 | 0.1698 | 0.1722 | 0.173 | 0.1695 | +1.06% | 563 | 25,174,000 | 4,323,218 |
| 2015-01-20 | 0.1689 | 0.1704 | 0.1727 | 0.1651 | +1.13% | 760 | 24,529,000 | 4,160,617 |
| 2015-01-19 | 0.1773 | 0.1685 | 0.1784 | 0.1671 | -2.21% | 1271 | 59,346,000 | 10,267,151 |
| 2015-01-16 | 0.1671 | 0.1723 | 0.173 | 0.1671 | +1.06% | 459 | 33,764,000 | 5,791,938 |
| 2015-01-15 | 0.1716 | 0.1705 | 0.1746 | 0.1692 | -0.58% | 590 | 29,633,000 | 5,099,734 |
| 2015-01-14 | 0.1656 | 0.1715 | 0.1731 | 0.1656 | +2.76% | 694 | 29,235,000 | 4,975,791 |
| 2015-01-13 | 0.1683 | 0.1669 | 0.1683 | 0.1647 | -0.30% | 471 | 14,339,000 | 2,389,246 |
| 2015-01-12 | 0.169 | 0.1674 | 0.1705 | 0.165 | -2.28% | 743 | 31,981,000 | 5,349,483 |
| 2015-01-09 | 0.1748 | 0.1713 | 0.177 | 0.1688 | -2.45% | 705 | 46,136,000 | 7,920,770 |
| 2015-01-08 | 0.1739 | 0.1756 | 0.1788 | 0.1727 | +2.03% | 984 | 57,029,000 | 9,992,341 |
| 2015-01-06 | 0.1673 | 0.1721 | 0.1747 | 0.165 | +2.68% | 682 | 26,569,000 | 4,519,143 |
| 2015-01-05 | 0.1588 | 0.1676 | 0.1695 | 0.1555 | 0.00% | 870 | 30,062,000 | 4,997,942 |