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) |
|---|---|---|---|---|---|---|---|---|
| 2017-12-29 | 0.4597 | 0.4466 | 0.4597 | 0.4453 | -1.33% | 2527 | 139,587,000 | 62,858,750 |
| 2017-12-28 | 0.452 | 0.4526 | 0.456 | 0.4501 | +0.60% | 1415 | 48,958,000 | 22,182,467 |
| 2017-12-27 | 0.4578 | 0.4499 | 0.4582 | 0.4451 | -0.90% | 4140 | 159,860,000 | 71,774,729 |
| 2017-12-26 | 0.4669 | 0.454 | 0.4689 | 0.451 | -2.37% | 2010 | 52,397,000 | 24,006,775 |
| 2017-12-25 | 0.463 | 0.465 | 0.4695 | 0.46 | +0.32% | 1724 | 48,863,000 | 22,756,713 |
| 2017-12-22 | 0.468 | 0.4635 | 0.4744 | 0.4631 | -1.19% | 1635 | 55,571,000 | 26,063,466 |
| 2017-12-21 | 0.4731 | 0.4691 | 0.475 | 0.4632 | -0.78% | 3700 | 104,679,000 | 49,117,362 |
| 2017-12-20 | 0.4711 | 0.4728 | 0.475 | 0.4502 | +0.79% | 7285 | 262,133,000 | 120,772,292 |
| 2017-12-19 | 0.4851 | 0.4691 | 0.4875 | 0.4651 | -3.50% | 15034 | 362,110,000 | 170,337,624 |
| 2017-12-18 | 0.4871 | 0.4861 | 0.495 | 0.4806 | +0.02% | 2723 | 120,088,000 | 58,501,849 |
| 2017-12-15 | 0.4817 | 0.486 | 0.4931 | 0.4805 | +0.45% | 2274 | 118,499,000 | 57,448,929 |
| 2017-12-14 | 0.482 | 0.4838 | 0.4898 | 0.4809 | +0.10% | 2028 | 58,153,000 | 28,213,311 |
| 2017-12-13 | 0.499 | 0.4833 | 0.503 | 0.4781 | -3.15% | 3250 | 156,098,000 | 75,610,346 |
| 2017-12-12 | 0.496 | 0.499 | 0.5038 | 0.4959 | +1.09% | 1834 | 40,085,000 | 20,042,245 |
| 2017-12-11 | 0.4934 | 0.4936 | 0.4959 | 0.4895 | +0.80% | 1683 | 40,699,000 | 20,106,386 |
| 2017-12-08 | 0.4941 | 0.4897 | 0.5005 | 0.4876 | -1.13% | 2101 | 38,200,000 | 18,912,614 |
| 2017-12-07 | 0.5068 | 0.4953 | 0.515 | 0.4916 | -2.46% | 2380 | 61,776,000 | 31,043,473 |
| 2017-12-06 | 0.4955 | 0.5078 | 0.509 | 0.4933 | +1.97% | 3160 | 77,300,000 | 39,099,424 |
| 2017-12-05 | 0.4834 | 0.498 | 0.4993 | 0.47 | +3.73% | 4142 | 154,374,000 | 74,526,868 |
| 2017-12-04 | 0.4969 | 0.4801 | 0.4977 | 0.4765 | -2.38% | 2735 | 70,557,000 | 34,107,190 |
| 2017-12-01 | 0.48 | 0.4918 | 0.4958 | 0.48 | +4.15% | 3346 | 115,630,000 | 56,319,064 |
| 2017-11-30 | 0.5009 | 0.4722 | 0.5017 | 0.4722 | -5.56% | 3737 | 231,672,000 | 111,928,551 |
| 2017-11-29 | 0.5068 | 0.5 | 0.5077 | 0.4931 | -0.81% | 5030 | 64,196,000 | 32,069,227 |
| 2017-11-28 | 0.515 | 0.5041 | 0.5167 | 0.5012 | -2.17% | 3078 | 71,967,000 | 36,391,943 |
| 2017-11-27 | 0.5216 | 0.5153 | 0.5228 | 0.511 | -0.62% | 2328 | 37,622,000 | 19,388,595 |
| 2017-11-24 | 0.5224 | 0.5185 | 0.5228 | 0.5165 | -0.29% | 1398 | 36,354,000 | 18,869,031 |
| 2017-11-23 | 0.5258 | 0.52 | 0.5317 | 0.5153 | -0.67% | 2456 | 97,432,000 | 50,864,700 |
| 2017-11-22 | 0.5212 | 0.5235 | 0.5289 | 0.5173 | +0.67% | 4665 | 247,363,000 | 129,867,695 |
| 2017-11-21 | 0.5167 | 0.52 | 0.5225 | 0.5163 | +0.19% | 1835 | 52,655,000 | 27,371,226 |
| 2017-11-20 | 0.5234 | 0.519 | 0.5234 | 0.5125 | +0.04% | 1654 | 40,145,000 | 20,820,973 |
| 2017-11-17 | 0.5167 | 0.5188 | 0.5263 | 0.501 | -0.31% | 4573 | 113,482,000 | 58,505,448 |
| 2017-11-16 | 0.5279 | 0.5204 | 0.5298 | 0.4875 | -0.50% | 8989 | 309,799,000 | 156,727,821 |
| 2017-11-15 | 0.5367 | 0.523 | 0.5367 | 0.5153 | -2.22% | 3504 | 97,664,000 | 51,215,758 |
| 2017-11-14 | 0.53 | 0.5349 | 0.5393 | 0.5283 | +1.54% | 3336 | 87,468,000 | 46,692,068 |
| 2017-11-13 | 0.5313 | 0.5268 | 0.5351 | 0.524 | -1.33% | 1708 | 42,888,000 | 22,747,113 |
| 2017-11-10 | 0.5333 | 0.5339 | 0.5378 | 0.5257 | +0.41% | 1667 | 48,141,000 | 25,664,450 |
| 2017-11-09 | 0.546 | 0.5317 | 0.5473 | 0.5203 | -1.70% | 2213 | 74,574,000 | 39,875,668 |
| 2017-11-08 | 0.5445 | 0.5409 | 0.549 | 0.5406 | -1.02% | 1109 | 30,032,000 | 16,346,519 |
| 2017-11-07 | 0.5383 | 0.5465 | 0.5479 | 0.5311 | +1.71% | 2829 | 75,073,000 | 40,791,926 |
| 2017-11-03 | 0.5397 | 0.5373 | 0.5433 | 0.531 | +0.11% | 990 | 34,993,000 | 18,825,720 |
| 2017-11-02 | 0.547 | 0.5367 | 0.547 | 0.5295 | -0.90% | 1643 | 37,345,000 | 19,988,653 |
| 2017-11-01 | 0.551 | 0.5416 | 0.552 | 0.5416 | -1.42% | 1407 | 31,514,000 | 17,177,693 |
| 2017-10-31 | 0.552 | 0.5494 | 0.5555 | 0.5466 | -0.45% | 1284 | 28,252,000 | 15,551,852 |
| 2017-10-30 | 0.55 | 0.5519 | 0.5573 | 0.546 | +0.73% | 2599 | 62,937,000 | 34,729,318 |
| 2017-10-27 | 0.5305 | 0.5479 | 0.5534 | 0.5301 | +2.85% | 5243 | 204,937,000 | 111,926,394 |
| 2017-10-26 | 0.5248 | 0.5327 | 0.5367 | 0.5043 | +2.44% | 3577 | 104,741,000 | 54,426,373 |
| 2017-10-25 | 0.539 | 0.52 | 0.543 | 0.519 | -2.95% | 2081 | 63,753,000 | 33,701,978 |
| 2017-10-24 | 0.5416 | 0.5358 | 0.5444 | 0.5286 | -0.87% | 3910 | 196,325,000 | 104,994,488 |
| 2017-10-23 | 0.5358 | 0.5405 | 0.5426 | 0.526 | +0.93% | 3189 | 75,410,000 | 40,389,986 |
| 2017-10-20 | 0.5385 | 0.5355 | 0.54 | 0.518 | +0.54% | 4158 | 134,524,000 | 71,303,233 |
| 2017-10-19 | 0.5526 | 0.5326 | 0.5589 | 0.5265 | -3.91% | 3169 | 104,572,000 | 56,647,282 |
| 2017-10-18 | 0.5546 | 0.5543 | 0.5575 | 0.477 | +0.14% | 7816 | 213,736,000 | 115,328,551 |
| 2017-10-17 | 0.5619 | 0.5535 | 0.564 | 0.549 | -1.32% | 2548 | 84,792,000 | 47,113,858 |
| 2017-10-16 | 0.5612 | 0.5609 | 0.5684 | 0.5592 | +0.34% | 1923 | 53,525,000 | 30,136,546 |
| 2017-10-13 | 0.5686 | 0.559 | 0.5686 | 0.5571 | -0.53% | 1511 | 66,343,000 | 37,222,365 |
| 2017-10-12 | 0.5697 | 0.562 | 0.5699 | 0.5568 | -1.02% | 1803 | 47,612,000 | 26,878,357 |
| 2017-10-11 | 0.5643 | 0.5678 | 0.57 | 0.5638 | +0.92% | 1321 | 64,539,000 | 36,704,462 |
| 2017-10-10 | 0.5681 | 0.5626 | 0.5682 | 0.5605 | -0.25% | 871 | 29,145,000 | 16,470,613 |
| 2017-10-09 | 0.5575 | 0.564 | 0.5685 | 0.5575 | +1.24% | 2387 | 82,944,000 | 46,925,597 |
| 2017-10-06 | 0.5541 | 0.5571 | 0.5659 | 0.5541 | 0.00% | 2059 | 73,334,000 | 41,084,389 |
| 2017-10-05 | 0.5642 | 0.5571 | 0.5644 | 0.555 | -0.87% | 2198 | 32,908,000 | 18,417,031 |
| 2017-10-04 | 0.565 | 0.562 | 0.57 | 0.5582 | -0.43% | 2523 | 55,127,000 | 31,109,711 |
| 2017-10-03 | 0.5546 | 0.5644 | 0.5644 | 0.5456 | +1.88% | 2881 | 100,505,000 | 55,933,461 |
| 2017-10-02 | 0.563 | 0.554 | 0.563 | 0.5489 | -0.97% | 1820 | 49,105,000 | 27,218,612 |
| 2017-09-29 | 0.562 | 0.5594 | 0.565 | 0.5528 | -0.44% | 2214 | 149,627,000 | 83,402,308 |
| 2017-09-28 | 0.5635 | 0.5619 | 0.5663 | 0.555 | -0.23% | 1480 | 37,637,000 | 21,147,769 |
| 2017-09-27 | 0.5651 | 0.5632 | 0.569 | 0.5575 | -0.09% | 2085 | 57,124,000 | 32,065,614 |
| 2017-09-26 | 0.5731 | 0.5637 | 0.5796 | 0.5628 | -1.62% | 4508 | 115,811,000 | 66,146,587 |
| 2017-09-25 | 0.5603 | 0.573 | 0.5795 | 0.556 | +2.32% | 5203 | 171,982,000 | 98,393,909 |
| 2017-09-22 | 0.559 | 0.56 | 0.5637 | 0.5505 | -0.14% | 2396 | 65,459,000 | 36,454,366 |
| 2017-09-21 | 0.563 | 0.5608 | 0.5736 | 0.5549 | +0.07% | 5124 | 121,089,000 | 68,480,376 |
| 2017-09-20 | 0.555 | 0.5604 | 0.5604 | 0.54 | +2.36% | 3276 | 112,169,000 | 62,014,864 |
| 2017-09-19 | 0.565 | 0.5475 | 0.5747 | 0.5455 | -3.95% | 3961 | 106,159,000 | 59,174,005 |
| 2017-09-18 | 0.5528 | 0.57 | 0.5746 | 0.5523 | +3.11% | 5360 | 105,634,000 | 59,874,509 |
| 2017-09-15 | 0.5605 | 0.5528 | 0.5717 | 0.5528 | -2.31% | 6301 | 177,806,000 | 100,413,887 |
| 2017-09-14 | 0.562 | 0.5659 | 0.5689 | 0.5501 | +0.75% | 5081 | 135,281,000 | 75,721,092 |
| 2017-09-13 | 0.5602 | 0.5617 | 0.572 | 0.5564 | +0.95% | 6987 | 185,940,000 | 105,162,280 |
| 2017-09-12 | 0.5429 | 0.5564 | 0.5678 | 0.5423 | +3.04% | 8715 | 172,060,000 | 95,682,494 |
| 2017-09-11 | 0.5338 | 0.54 | 0.5445 | 0.53 | +1.98% | 1894 | 47,497,000 | 25,533,349 |
| 2017-09-08 | 0.5292 | 0.5295 | 0.533 | 0.5168 | +0.09% | 4523 | 125,101,000 | 65,731,185 |
| 2017-09-07 | 0.5495 | 0.529 | 0.5499 | 0.5238 | -2.83% | 6369 | 179,792,000 | 96,472,293 |
| 2017-09-06 | 0.5288 | 0.5444 | 0.5456 | 0.513 | +2.95% | 4154 | 131,790,000 | 70,546,048 |
| 2017-09-05 | 0.5454 | 0.5288 | 0.552 | 0.52 | -3.31% | 6854 | 433,001,000 | 230,632,927 |
| 2017-09-04 | 0.564 | 0.5469 | 0.5688 | 0.546 | -3.24% | 3524 | 134,761,000 | 74,539,419 |
| 2017-09-01 | 0.5707 | 0.5652 | 0.5769 | 0.5574 | -0.69% | 3152 | 75,296,000 | 42,628,942 |
| 2017-08-31 | 0.5513 | 0.5691 | 0.5739 | 0.5513 | +3.23% | 3988 | 133,684,000 | 75,692,864 |
| 2017-08-30 | 0.5499 | 0.5513 | 0.5554 | 0.537 | +0.79% | 4829 | 142,587,000 | 78,341,617 |
| 2017-08-29 | 0.5399 | 0.547 | 0.5496 | 0.5339 | +1.30% | 3091 | 123,403,000 | 67,175,884 |
| 2017-08-28 | 0.533 | 0.54 | 0.5423 | 0.531 | +1.31% | 6141 | 166,227,000 | 89,449,870 |
| 2017-08-25 | 0.5339 | 0.533 | 0.5374 | 0.53 | +0.97% | 1800 | 45,729,000 | 24,372,088 |
| 2017-08-24 | 0.5264 | 0.5279 | 0.5334 | 0.5205 | 0.00% | 3404 | 72,354,000 | 38,201,903 |
| 2017-08-23 | 0.538 | 0.5279 | 0.538 | 0.5182 | -1.23% | 2530 | 79,921,000 | 42,061,361 |
| 2017-08-22 | 0.5151 | 0.5345 | 0.5397 | 0.5101 | +3.81% | 6426 | 154,515,000 | 81,198,266 |
| 2017-08-21 | 0.5001 | 0.5149 | 0.5176 | 0.5001 | +2.96% | 3357 | 86,553,000 | 44,302,723 |
| 2017-08-18 | 0.4996 | 0.5001 | 0.504 | 0.495 | -0.18% | 1663 | 67,810,000 | 33,872,854 |
| 2017-08-17 | 0.498 | 0.501 | 0.5047 | 0.4957 | +0.62% | 2718 | 91,911,000 | 45,996,967 |
| 2017-08-16 | 0.483 | 0.4979 | 0.5 | 0.483 | +2.24% | 2072 | 86,273,000 | 42,689,807 |
| 2017-08-15 | 0.4772 | 0.487 | 0.4876 | 0.4772 | +1.48% | 1309 | 41,512,000 | 20,118,419 |
| 2017-08-14 | 0.479 | 0.4799 | 0.485 | 0.4754 | +0.99% | 1961 | 82,581,000 | 39,720,182 |
| 2017-08-11 | 0.4812 | 0.4752 | 0.4825 | 0.4712 | -1.76% | 3394 | 79,855,000 | 37,956,431 |
| 2017-08-10 | 0.4975 | 0.4837 | 0.4975 | 0.4781 | -2.18% | 3226 | 71,099,000 | 34,784,032 |
| 2017-08-09 | 0.49 | 0.4945 | 0.4975 | 0.4873 | +1.60% | 2072 | 57,840,000 | 28,534,235 |
| 2017-08-08 | 0.4956 | 0.4867 | 0.4999 | 0.4825 | -1.66% | 2286 | 67,274,000 | 33,145,298 |
| 2017-08-07 | 0.4905 | 0.4949 | 0.4975 | 0.4905 | -0.02% | 1036 | 33,865,000 | 16,757,838 |
| 2017-08-04 | 0.4947 | 0.495 | 0.5 | 0.4872 | 0.00% | 1583 | 61,945,000 | 30,574,684 |
| 2017-08-03 | 0.4927 | 0.495 | 0.5015 | 0.4872 | +0.47% | 5066 | 160,551,000 | 79,879,088 |
| 2017-08-02 | 0.482 | 0.4927 | 0.4985 | 0.482 | +1.32% | 1869 | 60,129,000 | 29,681,808 |
| 2017-08-01 | 0.4945 | 0.4863 | 0.5019 | 0.4836 | -0.96% | 3087 | 105,029,000 | 51,819,953 |
| 2017-07-31 | 0.482 | 0.491 | 0.492 | 0.4706 | +3.32% | 3823 | 97,652,000 | 47,142,224 |
| 2017-07-28 | 0.509 | 0.4752 | 0.509 | 0.4752 | -5.90% | 12295 | 199,107,000 | 96,855,699 |
| 2017-07-27 | 0.5124 | 0.505 | 0.525 | 0.5034 | -0.39% | 5114 | 169,168,000 | 86,902,930 |
| 2017-07-26 | 0.485 | 0.507 | 0.513 | 0.4792 | +5.78% | 11825 | 227,481,000 | 113,661,100 |
| 2017-07-25 | 0.469 | 0.4793 | 0.487 | 0.469 | +0.91% | 6070 | 138,882,000 | 66,832,880 |
| 2017-07-24 | 0.4697 | 0.475 | 0.4785 | 0.4466 | +1.21% | 3294 | 91,013,000 | 42,422,998 |
| 2017-07-21 | 0.4705 | 0.4693 | 0.4738 | 0.4556 | -1.01% | 3238 | 64,692,000 | 30,140,228 |
| 2017-07-20 | 0.4734 | 0.4741 | 0.481 | 0.472 | +0.02% | 1663 | 30,940,000 | 14,750,159 |
| 2017-07-19 | 0.472 | 0.474 | 0.4839 | 0.4701 | +0.42% | 3161 | 87,154,000 | 41,489,083 |
| 2017-07-18 | 0.4648 | 0.472 | 0.477 | 0.4635 | +1.09% | 2236 | 94,243,000 | 44,504,040 |
| 2017-07-17 | 0.4648 | 0.4669 | 0.47 | 0.4531 | +1.72% | 5885 | 102,989,000 | 47,354,756 |
| 2017-07-14 | 0.4799 | 0.459 | 0.4813 | 0.4573 | -3.97% | 3073 | 83,176,000 | 39,060,373 |
| 2017-07-13 | 0.4802 | 0.478 | 0.4884 | 0.4767 | -0.21% | 2136 | 75,441,000 | 36,241,546 |
| 2017-07-12 | 0.485 | 0.479 | 0.4887 | 0.4784 | +0.63% | 4356 | 90,342,000 | 43,646,047 |
| 2017-07-11 | 0.4691 | 0.476 | 0.4878 | 0.4597 | +1.49% | 6461 | 299,006,000 | 141,886,608 |
| 2017-07-10 | 0.4478 | 0.469 | 0.4692 | 0.4467 | +4.92% | 4134 | 177,663,000 | 81,285,993 |
| 2017-07-07 | 0.455 | 0.447 | 0.4578 | 0.4405 | -1.80% | 4897 | 271,958,000 | 121,638,028 |
| 2017-07-06 | 0.4625 | 0.4552 | 0.475 | 0.4527 | -0.63% | 5555 | 232,847,000 | 107,780,955 |
| 2017-07-05 | 0.4398 | 0.4581 | 0.4608 | 0.4356 | +5.29% | 7548 | 285,171,000 | 127,849,539 |
| 2017-07-04 | 0.4401 | 0.4351 | 0.4495 | 0.4263 | -0.71% | 3288 | 159,795,000 | 69,560,750 |
| 2017-07-03 | 0.4275 | 0.4382 | 0.4433 | 0.4245 | +3.13% | 3524 | 161,270,000 | 69,610,598 |
| 2017-06-30 | 0.4228 | 0.4249 | 0.427 | 0.416 | +1.43% | 1088 | 47,782,000 | 20,161,181 |
| 2017-06-29 | 0.429 | 0.4189 | 0.429 | 0.4189 | -0.97% | 3256 | 132,114,000 | 55,945,169 |
| 2017-06-28 | 0.4215 | 0.423 | 0.4249 | 0.415 | +0.59% | 2385 | 88,382,000 | 37,076,340 |
| 2017-06-27 | 0.3979 | 0.4205 | 0.4252 | 0.3941 | +6.73% | 6663 | 190,845,000 | 79,104,679 |
| 2017-06-26 | 0.3785 | 0.394 | 0.4024 | 0.378 | +4.40% | 4493 | 140,684,000 | 55,505,705 |
| 2017-06-23 | 0.3889 | 0.3774 | 0.3889 | 0.3691 | -1.67% | 1429 | 82,259,000 | 31,016,789 |
| 2017-06-22 | 0.3865 | 0.3838 | 0.389 | 0.3695 | -1.74% | 1534 | 111,829,000 | 42,203,051 |
| 2017-06-21 | 0.3801 | 0.3906 | 0.3913 | 0.3789 | +1.98% | 1058 | 55,668,000 | 21,455,434 |
| 2017-06-20 | 0.3804 | 0.383 | 0.394 | 0.3772 | +1.19% | 1403 | 33,342,000 | 12,887,835 |
| 2017-06-19 | 0.3767 | 0.3785 | 0.3785 | 0.3702 | -0.79% | 1226 | 27,456,000 | 10,290,682 |
| 2017-06-16 | 0.3734 | 0.3815 | 0.3848 | 0.3712 | +2.75% | 2242 | 56,126,000 | 21,349,629 |
| 2017-06-15 | 0.3825 | 0.3713 | 0.3848 | 0.34 | -2.16% | 4003 | 155,829,000 | 56,694,627 |
| 2017-06-14 | 0.4028 | 0.3795 | 0.4076 | 0.3763 | -4.89% | 1954 | 93,036,000 | 36,324,702 |
| 2017-06-13 | 0.3889 | 0.399 | 0.401 | 0.3817 | +2.57% | 1458 | 149,181,000 | 58,153,237 |
| 2017-06-09 | 0.372 | 0.389 | 0.3891 | 0.371 | +4.71% | 1358 | 49,098,000 | 18,583,931 |
| 2017-06-08 | 0.3758 | 0.3715 | 0.3794 | 0.3615 | -1.41% | 1482 | 61,835,000 | 22,883,651 |
| 2017-06-07 | 0.3871 | 0.3768 | 0.391 | 0.376 | -2.96% | 985 | 39,039,000 | 14,963,391 |
| 2017-06-06 | 0.3905 | 0.3883 | 0.3968 | 0.3861 | -0.15% | 855 | 78,437,000 | 30,565,563 |
| 2017-06-05 | 0.3877 | 0.3889 | 0.3936 | 0.38 | +1.09% | 951 | 43,685,000 | 16,909,864 |
| 2017-06-02 | 0.38 | 0.3847 | 0.386 | 0.3688 | +1.61% | 1315 | 86,012,000 | 32,579,938 |
| 2017-06-01 | 0.3867 | 0.3786 | 0.3892 | 0.3736 | -0.81% | 2348 | 105,479,000 | 39,979,189 |
| 2017-05-31 | 0.3935 | 0.3817 | 0.3935 | 0.3698 | -1.98% | 2726 | 165,456,000 | 62,966,512 |
| 2017-05-30 | 0.3801 | 0.3894 | 0.3989 | 0.375 | +2.77% | 4506 | 196,427,000 | 76,415,838 |
| 2017-05-29 | 0.3677 | 0.3789 | 0.3849 | 0.3614 | +3.24% | 3626 | 584,535,000 | 218,649,860 |
| 2017-05-26 | 0.3642 | 0.367 | 0.3674 | 0.3533 | +1.63% | 3395 | 332,552,000 | 119,875,210 |
| 2017-05-25 | 0.3522 | 0.3611 | 0.3697 | 0.3424 | +3.56% | 4582 | 341,800,000 | 121,550,028 |
| 2017-05-24 | 0.3449 | 0.3487 | 0.3569 | 0.3432 | +0.49% | 2577 | 120,292,000 | 42,146,010 |
| 2017-05-23 | 0.3418 | 0.347 | 0.3526 | 0.3352 | +1.85% | 3000 | 130,921,000 | 45,342,533 |
| 2017-05-22 | 0.3525 | 0.3407 | 0.358 | 0.3382 | -1.96% | 3760 | 134,806,000 | 46,810,427 |
| 2017-05-19 | 0.3535 | 0.3475 | 0.3599 | 0.346 | -1.73% | 3304 | 81,379,000 | 28,601,223 |
| 2017-05-18 | 0.3673 | 0.3536 | 0.3694 | 0.3511 | -3.04% | 2255 | 57,379,000 | 20,586,561 |
| 2017-05-17 | 0.363 | 0.3647 | 0.3737 | 0.3603 | -0.87% | 1899 | 100,410,000 | 36,883,213 |
| 2017-05-16 | 0.3736 | 0.3679 | 0.3736 | 0.3581 | -1.26% | 3338 | 262,750,000 | 95,605,451 |
| 2017-05-15 | 0.3799 | 0.3726 | 0.387 | 0.3688 | -0.69% | 2545 | 200,396,000 | 75,661,332 |
| 2017-05-12 | 0.3777 | 0.3752 | 0.381 | 0.3703 | -0.98% | 2030 | 121,350,000 | 45,794,383 |
| 2017-05-11 | 0.3925 | 0.3789 | 0.3935 | 0.3767 | -2.97% | 4336 | 130,754,000 | 49,880,226 |
| 2017-05-10 | 0.403 | 0.3905 | 0.4058 | 0.3886 | -3.03% | 2776 | 142,025,000 | 55,899,263 |
| 2017-05-05 | 0.4006 | 0.4027 | 0.4072 | 0.3964 | -1.13% | 1344 | 37,786,000 | 15,181,487 |
| 2017-05-04 | 0.4068 | 0.4073 | 0.4178 | 0.405 | -0.34% | 1754 | 44,296,000 | 18,179,170 |
| 2017-05-03 | 0.4212 | 0.4087 | 0.425 | 0.4051 | -2.81% | 1546 | 64,107,000 | 26,405,461 |
| 2017-05-02 | 0.4056 | 0.4205 | 0.423 | 0.4056 | +4.34% | 2273 | 92,377,000 | 38,530,353 |
| 2017-04-28 | 0.401 | 0.403 | 0.41 | 0.3976 | +1.97% | 3685 | 150,714,000 | 60,944,120 |
| 2017-04-27 | 0.4007 | 0.3952 | 0.4082 | 0.394 | -2.71% | 1259 | 35,218,000 | 14,040,238 |
| 2017-04-26 | 0.3981 | 0.4062 | 0.409 | 0.39 | +1.25% | 2786 | 77,342,000 | 30,895,661 |
| 2017-04-25 | 0.4003 | 0.4012 | 0.4076 | 0.397 | +0.53% | 3120 | 101,150,000 | 40,608,193 |
| 2017-04-24 | 0.3794 | 0.3991 | 0.3991 | 0.3782 | +6.40% | 3567 | 147,412,000 | 57,274,715 |
| 2017-04-21 | 0.385 | 0.3751 | 0.3875 | 0.374 | -1.78% | 2334 | 85,704,000 | 32,707,128 |
| 2017-04-20 | 0.3897 | 0.3819 | 0.3918 | 0.3765 | -1.83% | 2645 | 99,843,000 | 38,081,078 |
| 2017-04-19 | 0.3982 | 0.389 | 0.3982 | 0.385 | -1.64% | 1651 | 37,362,000 | 14,601,167 |
| 2017-04-18 | 0.4027 | 0.3955 | 0.414 | 0.393 | -2.10% | 1651 | 38,176,000 | 15,284,007 |
| 2017-04-17 | 0.39 | 0.404 | 0.4093 | 0.3838 | +3.59% | 3488 | 130,591,000 | 51,200,437 |
| 2017-04-14 | 0.4093 | 0.39 | 0.411 | 0.39 | -4.15% | 2043 | 76,439,000 | 30,385,803 |
| 2017-04-13 | 0.4034 | 0.4069 | 0.407 | 0.389 | +1.98% | 3052 | 67,573,000 | 26,845,491 |
| 2017-04-12 | 0.4235 | 0.399 | 0.424 | 0.3925 | -4.59% | 3478 | 152,279,000 | 61,274,881 |
| 2017-04-11 | 0.4197 | 0.4182 | 0.4297 | 0.4116 | +0.24% | 2180 | 65,234,000 | 27,422,597 |
| 2017-04-10 | 0.4355 | 0.4172 | 0.4362 | 0.4116 | -5.14% | 3048 | 82,285,000 | 34,476,480 |
| 2017-04-07 | 0.4592 | 0.4398 | 0.4618 | 0.4352 | -4.45% | 2222 | 59,720,000 | 26,490,542 |
| 2017-04-06 | 0.4659 | 0.4603 | 0.4659 | 0.4565 | -0.99% | 819 | 21,588,000 | 9,961,523 |
| 2017-04-05 | 0.462 | 0.4649 | 0.465 | 0.46 | +0.39% | 1807 | 61,216,000 | 28,435,432 |
| 2017-04-04 | 0.4537 | 0.4631 | 0.4631 | 0.448 | +2.05% | 1157 | 47,194,000 | 21,520,115 |
| 2017-04-03 | 0.45 | 0.4538 | 0.459 | 0.45 | +0.62% | 688 | 12,324,000 | 5,616,649 |
| 2017-03-31 | 0.4677 | 0.451 | 0.4677 | 0.4507 | -2.25% | 816 | 23,703,000 | 10,789,247 |
| 2017-03-30 | 0.4777 | 0.4614 | 0.4777 | 0.458 | -1.98% | 4359 | 53,768,000 | 25,000,551 |
| 2017-03-29 | 0.4653 | 0.4707 | 0.4789 | 0.4635 | +0.62% | 2926 | 63,835,000 | 30,099,790 |
| 2017-03-28 | 0.4417 | 0.4678 | 0.4794 | 0.4257 | +5.96% | 4828 | 133,133,000 | 60,529,542 |
| 2017-03-27 | 0.4577 | 0.4415 | 0.4577 | 0.4331 | -3.71% | 1612 | 45,006,000 | 19,906,158 |
| 2017-03-24 | 0.4585 | 0.4585 | 0.4664 | 0.4562 | 0.00% | 1030 | 26,887,000 | 12,392,502 |
| 2017-03-23 | 0.468 | 0.4585 | 0.4745 | 0.4556 | -1.69% | 1510 | 42,613,000 | 19,689,483 |
| 2017-03-22 | 0.4555 | 0.4664 | 0.4664 | 0.4416 | +0.28% | 4119 | 92,939,000 | 42,105,638 |
| 2017-03-21 | 0.4728 | 0.4651 | 0.4815 | 0.462 | -0.64% | 3309 | 98,757,000 | 47,089,131 |
| 2017-03-20 | 0.4695 | 0.4681 | 0.4695 | 0.4527 | +3.33% | 2358 | 79,645,000 | 36,812,388 |
| 2017-03-17 | 0.4354 | 0.453 | 0.4589 | 0.4354 | +4.04% | 2722 | 97,328,000 | 43,966,782 |
| 2017-03-16 | 0.42 | 0.4354 | 0.4364 | 0.42 | +5.30% | 5214 | 160,719,000 | 69,448,079 |
| 2017-03-15 | 0.4151 | 0.4135 | 0.4254 | 0.4126 | -0.12% | 3347 | 72,387,000 | 30,248,781 |
| 2017-03-14 | 0.4193 | 0.414 | 0.428 | 0.406 | -0.36% | 3834 | 96,435,000 | 40,195,591 |
| 2017-03-13 | 0.4266 | 0.4155 | 0.4327 | 0.4053 | -3.60% | 6813 | 264,871,000 | 109,917,740 |
| 2017-03-10 | 0.4283 | 0.431 | 0.44 | 0.408 | +1.77% | 3600 | 130,541,000 | 55,732,197 |
| 2017-03-09 | 0.4469 | 0.4235 | 0.4665 | 0.4106 | -6.66% | 7580 | 283,366,000 | 122,457,624 |
| 2017-03-07 | 0.465 | 0.4537 | 0.4657 | 0.4358 | -2.22% | 3327 | 124,775,000 | 55,856,126 |
| 2017-03-06 | 0.4764 | 0.464 | 0.4854 | 0.462 | -1.84% | 1876 | 43,330,000 | 20,528,412 |
| 2017-03-03 | 0.4727 | 0.4727 | 0.4777 | 0.462 | +0.57% | 2605 | 111,383,000 | 52,257,181 |
| 2017-03-02 | 0.473 | 0.47 | 0.4977 | 0.468 | -0.63% | 4476 | 200,564,000 | 95,502,080 |
| 2017-03-01 | 0.469 | 0.473 | 0.4792 | 0.4635 | +2.38% | 8088 | 137,575,000 | 65,023,269 |
| 2017-02-28 | 0.4546 | 0.462 | 0.475 | 0.4203 | +0.39% | 11672 | 309,998,000 | 140,243,325 |
| 2017-02-27 | 0.5037 | 0.4602 | 0.5051 | 0.4561 | -8.40% | 6933 | 308,495,000 | 146,775,396 |
| 2017-02-24 | 0.5202 | 0.5024 | 0.5277 | 0.4901 | -4.01% | 1739 | 69,424,000 | 34,923,520 |
| 2017-02-22 | 0.5231 | 0.5234 | 0.5334 | 0.52 | -0.49% | 1437 | 151,042,000 | 79,466,843 |
| 2017-02-21 | 0.5252 | 0.526 | 0.5333 | 0.5171 | -0.11% | 1786 | 114,994,000 | 60,021,430 |
| 2017-02-20 | 0.545 | 0.5266 | 0.5464 | 0.5258 | -2.97% | 2416 | 76,833,000 | 41,326,344 |
| 2017-02-17 | 0.5361 | 0.5427 | 0.5469 | 0.535 | +0.85% | 1391 | 49,556,000 | 26,729,923 |
| 2017-02-16 | 0.5448 | 0.5381 | 0.5468 | 0.5361 | -0.37% | 1737 | 48,519,000 | 26,306,312 |
| 2017-02-15 | 0.5425 | 0.5401 | 0.5451 | 0.5264 | -0.57% | 2132 | 74,223,000 | 39,990,380 |
| 2017-02-14 | 0.5214 | 0.5432 | 0.5432 | 0.51 | +4.22% | 7382 | 225,999,000 | 118,379,503 |
| 2017-02-13 | 0.5293 | 0.5212 | 0.5328 | 0.5145 | -1.53% | 2821 | 78,083,000 | 40,607,118 |
| 2017-02-10 | 0.5217 | 0.5293 | 0.5321 | 0.5108 | +2.46% | 3396 | 83,802,000 | 43,718,376 |
| 2017-02-09 | 0.5299 | 0.5166 | 0.53 | 0.505 | -1.62% | 4934 | 130,519,000 | 67,473,764 |
| 2017-02-08 | 0.5505 | 0.5251 | 0.5519 | 0.5227 | -4.53% | 5843 | 185,784,000 | 99,162,145 |
| 2017-02-07 | 0.5534 | 0.55 | 0.554 | 0.5463 | -0.18% | 1704 | 46,399,000 | 25,516,146 |
| 2017-02-06 | 0.5679 | 0.551 | 0.5789 | 0.5477 | -2.17% | 4121 | 192,381,000 | 107,133,927 |
| 2017-02-03 | 0.5532 | 0.5632 | 0.5686 | 0.5465 | +2.77% | 3755 | 161,348,000 | 89,452,061 |
| 2017-02-02 | 0.549 | 0.548 | 0.5558 | 0.5462 | -0.18% | 2939 | 113,668,000 | 62,425,279 |
| 2017-02-01 | 0.5537 | 0.549 | 0.557 | 0.5451 | -0.85% | 1908 | 62,839,000 | 34,555,816 |
| 2017-01-31 | 0.5589 | 0.5537 | 0.57 | 0.55 | -1.67% | 4443 | 104,833,000 | 58,546,146 |
| 2017-01-30 | 0.5698 | 0.5631 | 0.5718 | 0.558 | -1.02% | 1740 | 69,594,000 | 39,312,443 |
| 2017-01-27 | 0.5719 | 0.5689 | 0.5719 | 0.5646 | +0.34% | 1489 | 56,849,000 | 32,314,474 |
| 2017-01-26 | 0.5813 | 0.567 | 0.5813 | 0.566 | -1.39% | 1402 | 109,201,000 | 62,107,712 |
| 2017-01-25 | 0.574 | 0.575 | 0.5878 | 0.5701 | -0.81% | 2973 | 55,788,000 | 32,234,643 |
| 2017-01-24 | 0.582 | 0.5797 | 0.589 | 0.57 | +0.87% | 5222 | 163,950,000 | 95,118,443 |
| 2017-01-23 | 0.578 | 0.5747 | 0.578 | 0.5635 | +1.04% | 1784 | 84,888,000 | 48,577,348 |
| 2017-01-20 | 0.578 | 0.5688 | 0.578 | 0.5555 | -0.73% | 5279 | 108,317,000 | 61,315,187 |
| 2017-01-19 | 0.579 | 0.573 | 0.5835 | 0.5607 | -0.16% | 3957 | 247,081,000 | 141,460,224 |
| 2017-01-18 | 0.5287 | 0.5739 | 0.585 | 0.524 | +8.55% | 12425 | 523,577,000 | 295,909,539 |
| 2017-01-17 | 0.534 | 0.5287 | 0.5395 | 0.5287 | -1.60% | 1147 | 28,504,000 | 15,187,129 |
| 2017-01-16 | 0.5395 | 0.5373 | 0.5403 | 0.529 | +0.62% | 1336 | 34,935,000 | 18,687,417 |
| 2017-01-13 | 0.5329 | 0.534 | 0.55 | 0.5205 | -0.19% | 3001 | 93,452,000 | 49,520,709 |
| 2017-01-12 | 0.5415 | 0.535 | 0.5622 | 0.53 | -1.60% | 5048 | 213,110,000 | 116,579,076 |
| 2017-01-11 | 0.539 | 0.5437 | 0.5517 | 0.5382 | -0.60% | 3732 | 164,382,000 | 89,316,658 |
| 2017-01-10 | 0.529 | 0.547 | 0.547 | 0.5289 | +3.66% | 5960 | 205,186,000 | 110,078,590 |
| 2017-01-09 | 0.5174 | 0.5277 | 0.5365 | 0.5174 | +2.09% | 3182 | 109,716,000 | 58,149,328 |
| 2017-01-06 | 0.5153 | 0.5169 | 0.5187 | 0.5 | +0.17% | 1588 | 35,149,000 | 17,923,717 |
| 2017-01-05 | 0.5239 | 0.516 | 0.5393 | 0.5141 | -1.55% | 1648 | 51,891,000 | 27,259,471 |
| 2017-01-04 | 0.5204 | 0.5241 | 0.5339 | 0.5118 | +0.71% | 1408 | 52,414,000 | 27,457,218 |
| 2017-01-03 | 0.4963 | 0.5204 | 0.5264 | 0.4963 | 0.00% | 2173 | 78,760,000 | 40,949,259 |