Пермэнергосбыт
PMSB
559.5 ₽ -0.07% ↓История котировок PMSB
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2016-12-30 | 57.1 | 58.9 | 58.9 | 57 | +3.33% | 18 | 490 | 28,194 |
| 2016-12-29 | 56.9 | 57 | 57 | 56.9 | +1.79% | 5 | 60 | 3,416 |
| 2016-12-28 | 56.1 | 56 | 56.1 | 55.5 | -1.93% | 14 | 290 | 16,173 |
| 2016-12-27 | 57.1 | 57.1 | 57.1 | 57.1 | +2.33% | 1 | 10 | 571 |
| 2016-12-26 | 58.4 | 55.8 | 61.2 | 55.8 | -0.18% | 43 | 4,300 | 250,451 |
| 2016-12-23 | 56.3 | 55.9 | 56.3 | 55.9 | -0.89% | 9 | 240 | 13,445 |
| 2016-12-22 | 57 | 56.4 | 57 | 56.4 | -1.40% | 11 | 1,400 | 79,248 |
| 2016-12-21 | 56.7 | 57.2 | 57.2 | 56.3 | +0.70% | 10 | 300 | 16,953 |
| 2016-12-20 | 57.3 | 56.8 | 57.3 | 56.8 | +0.53% | 10 | 180 | 10,245 |
| 2016-12-19 | 57.9 | 56.5 | 58.9 | 56.4 | -0.88% | 18 | 310 | 17,692 |
| 2016-12-16 | 57.4 | 57 | 57.8 | 57 | -0.70% | 22 | 6,340 | 361,507 |
| 2016-12-15 | 57.5 | 57.4 | 57.5 | 57.4 | -0.35% | 3 | 30 | 1,723 |
| 2016-12-14 | 57.9 | 57.6 | 59.6 | 57.6 | +0.52% | 69 | 2,280 | 133,450 |
| 2016-12-13 | 58.7 | 57.3 | 58.9 | 55.5 | -1.38% | 35 | 2,250 | 127,011 |
| 2016-12-12 | 57.6 | 58.1 | 59 | 57.6 | -0.34% | 17 | 290 | 16,965 |
| 2016-12-09 | 58 | 58.3 | 58.3 | 58 | +0.52% | 5 | 410 | 23,785 |
| 2016-12-08 | 57.2 | 58 | 58 | 56.9 | +1.22% | 22 | 1,160 | 66,841 |
| 2016-12-07 | 57.4 | 57.3 | 57.4 | 57.3 | 0.00% | 5 | 150 | 8,600 |
| 2016-12-06 | 56.3 | 57.3 | 57.3 | 56 | +0.70% | 15 | 550 | 31,186 |
| 2016-12-05 | 56.9 | 56.9 | 56.9 | 56.9 | +1.43% | 1 | 10 | 569 |
| 2016-12-01 | 56.5 | 56.1 | 56.5 | 56.1 | -0.71% | 19 | 550 | 30,922 |
| 2016-11-30 | 56.8 | 56.5 | 57 | 56.4 | -0.53% | 13 | 600 | 34,014 |
| 2016-11-29 | 58.8 | 56.8 | 58.8 | 56.5 | -3.57% | 42 | 2,970 | 168,048 |
| 2016-11-28 | 58 | 58.9 | 59.7 | 57.7 | +1.55% | 26 | 740 | 43,106 |
| 2016-11-24 | 56.8 | 58 | 58 | 56.8 | +3.57% | 9 | 190 | 10,963 |
| 2016-11-23 | 55.9 | 56 | 56.7 | 55.6 | +1.08% | 20 | 5,300 | 296,799 |
| 2016-11-22 | 56.6 | 55.4 | 57.4 | 55.4 | -1.77% | 14 | 680 | 37,882 |
| 2016-11-21 | 57.4 | 56.4 | 57.4 | 56.4 | -2.59% | 13 | 2,670 | 151,616 |
| 2016-11-18 | 58 | 57.9 | 58 | 57.9 | -0.17% | 9 | 3,010 | 174,579 |
| 2016-11-17 | 58 | 58 | 58.1 | 58 | +2.11% | 9 | 2,190 | 127,021 |
| 2016-11-16 | 58.1 | 56.8 | 58.7 | 56.8 | -0.35% | 16 | 1,360 | 77,682 |
| 2016-11-15 | 56.9 | 57 | 57 | 56.9 | 0.00% | 3 | 500 | 28,487 |
| 2016-11-14 | 54.8 | 57 | 57 | 54.8 | +0.18% | 6 | 210 | 11,931 |
| 2016-11-11 | 54.8 | 56.9 | 56.9 | 54.8 | +6.36% | 17 | 1,030 | 57,099 |
| 2016-11-10 | 55 | 53.5 | 55 | 53.5 | -4.80% | 19 | 430 | 23,133 |
| 2016-11-09 | 54.9 | 56.2 | 56.2 | 54.9 | +2.18% | 2 | 20 | 1,111 |
| 2016-11-07 | 56.8 | 55 | 58.7 | 54.8 | -3.17% | 37 | 1,430 | 80,373 |
| 2016-11-03 | 55.1 | 56.8 | 56.8 | 55.1 | +3.09% | 17 | 340 | 19,111 |
| 2016-11-02 | 54.8 | 55.1 | 55.4 | 54.8 | +1.10% | 12 | 120 | 6,612 |
| 2016-11-01 | 54.3 | 54.5 | 54.9 | 53.5 | -1.09% | 34 | 680 | 36,690 |
| 2016-10-31 | 56.2 | 55.1 | 56.2 | 51.7 | -1.08% | 44 | 680 | 36,940 |
| 2016-10-28 | 55.8 | 55.7 | 56.2 | 55.7 | +0.18% | 9 | 250 | 13,944 |
| 2016-10-27 | 56.3 | 55.6 | 56.3 | 55.6 | -0.18% | 3 | 30 | 1,675 |
| 2016-10-26 | 56.6 | 55.7 | 56.6 | 55.7 | -2.79% | 13 | 130 | 7,287 |
| 2016-10-25 | 55.9 | 57.3 | 58 | 55.7 | +3.62% | 48 | 1,810 | 102,224 |
| 2016-10-24 | 56.3 | 55.3 | 58.8 | 55.3 | -0.54% | 96 | 3,640 | 206,805 |
| 2016-10-21 | 55.7 | 55.6 | 69.5 | 54.2 | +2.02% | 398 | 25,070 | 1,492,484 |
| 2016-10-20 | 55.9 | 54.5 | 59.7 | 54.1 | -2.85% | 93 | 4,540 | 254,742 |
| 2016-10-19 | 51.2 | 56.1 | 64.9 | 51.2 | +9.78% | 452 | 17,570 | 1,010,947 |
| 2016-10-18 | 50.4 | 51.1 | 51.1 | 50.2 | +1.39% | 21 | 1,160 | 59,158 |
| 2016-10-17 | 49.9 | 50.4 | 50.4 | 49.9 | +1.00% | 4 | 40 | 2,005 |
| 2016-10-14 | 50 | 49.9 | 50 | 49.9 | -0.20% | 2 | 20 | 999 |
| 2016-10-13 | 49.2 | 50 | 50 | 49 | +1.63% | 15 | 1,020 | 50,844 |
| 2016-10-12 | 49.2 | 49.2 | 49.5 | 49.1 | +0.41% | 8 | 80 | 3,944 |
| 2016-10-11 | 49 | 49 | 49.7 | 49 | -0.61% | 20 | 280 | 13,787 |
| 2016-10-10 | 49.7 | 49.3 | 50 | 49.1 | -2.18% | 9 | 90 | 4,457 |
| 2016-10-07 | 49.6 | 50.4 | 50.4 | 49.6 | +1.61% | 2 | 20 | 1,000 |
| 2016-10-05 | 50.3 | 49.6 | 50.4 | 49.6 | -1.00% | 5 | 100 | 5,008 |
| 2016-10-04 | 49.6 | 50.1 | 50.1 | 49.6 | -0.40% | 2 | 20 | 997 |
| 2016-10-03 | 50.5 | 50.3 | 50.5 | 50.3 | -1.37% | 6 | 60 | 3,025 |
| 2016-09-30 | 49.5 | 51 | 52.6 | 49.3 | +3.24% | 36 | 570 | 28,899 |
| 2016-09-29 | 48.7 | 49.4 | 49.4 | 48.7 | -1.20% | 2 | 20 | 981 |
| 2016-09-28 | 49.5 | 50 | 50 | 49.1 | +1.42% | 11 | 210 | 10,439 |
| 2016-09-27 | 49.8 | 49.3 | 49.8 | 49.3 | +1.02% | 4 | 40 | 1,982 |
| 2016-09-26 | 48.9 | 48.8 | 54.6 | 46.2 | -0.41% | 102 | 1,340 | 65,822 |
| 2016-09-22 | 48.3 | 49 | 49 | 48 | -1.01% | 5 | 140 | 6,741 |
| 2016-09-21 | 49.4 | 49.5 | 49.5 | 48.3 | +1.02% | 10 | 480 | 23,359 |
| 2016-09-20 | 50 | 49 | 50 | 47.8 | -2.20% | 26 | 500 | 24,272 |
| 2016-09-19 | 50.3 | 50.1 | 50.3 | 50.1 | -1.38% | 2 | 20 | 1,004 |
| 2016-09-16 | 50.8 | 50.8 | 50.8 | 50.8 | +0.79% | 1 | 10 | 508 |
| 2016-09-13 | 50.4 | 50.4 | 50.4 | 50.4 | +0.80% | 1 | 10 | 504 |
| 2016-09-09 | 49.5 | 50 | 50 | 49.5 | 0.00% | 3 | 70 | 3,495 |
| 2016-09-08 | 50 | 50 | 50 | 50 | -0.79% | 1 | 100 | 5,000 |
| 2016-09-07 | 50 | 50.4 | 50.4 | 49.6 | 0.00% | 12 | 120 | 6,000 |
| 2016-09-06 | 50.7 | 50.4 | 51 | 50 | +1.82% | 6 | 110 | 5,579 |
| 2016-09-05 | 51.6 | 49.5 | 51.9 | 49.4 | -3.88% | 14 | 820 | 40,743 |
| 2016-09-02 | 51.4 | 51.5 | 51.5 | 51 | -1.53% | 7 | 180 | 9,198 |
| 2016-09-01 | 48.2 | 52.3 | 54.8 | 48.1 | +6.73% | 101 | 3,840 | 199,637 |
| 2016-08-31 | 49.3 | 49 | 50 | 49 | +0.20% | 13 | 770 | 38,316 |
| 2016-08-30 | 47.1 | 48.9 | 49.5 | 47.1 | +2.95% | 7 | 320 | 15,794 |
| 2016-08-29 | 48.7 | 47.5 | 49.5 | 47.5 | -1.04% | 15 | 740 | 36,114 |
| 2016-08-26 | 48.7 | 48 | 48.8 | 48 | -1.64% | 11 | 470 | 22,703 |
| 2016-08-25 | 48.2 | 48.8 | 48.8 | 47.5 | -0.41% | 7 | 320 | 15,347 |
| 2016-08-24 | 49 | 49 | 49.4 | 49 | +1.87% | 3 | 60 | 2,944 |
| 2016-08-23 | 49.1 | 48.1 | 49.2 | 48.1 | +0.63% | 13 | 980 | 47,226 |
| 2016-08-19 | 48.1 | 47.8 | 48.6 | 47.8 | -3.43% | 13 | 360 | 17,384 |
| 2016-08-18 | 49.5 | 49.5 | 49.5 | 49.5 | +0.81% | 2 | 200 | 9,900 |
| 2016-08-17 | 49 | 49.1 | 49.2 | 49 | -0.20% | 3 | 130 | 6,384 |
| 2016-08-16 | 49.1 | 49.2 | 49.2 | 49.1 | +1.65% | 2 | 100 | 4,919 |
| 2016-08-15 | 48.1 | 48.4 | 49 | 48 | -1.63% | 13 | 990 | 47,798 |
| 2016-08-12 | 49.2 | 49.2 | 49.2 | 49.2 | +0.82% | 1 | 30 | 1,476 |
| 2016-08-10 | 48.8 | 48.8 | 48.8 | 48.8 | -2.20% | 1 | 190 | 9,272 |
| 2016-08-09 | 49.9 | 49.9 | 49.9 | 49.9 | +2.25% | 3 | 50 | 2,495 |
| 2016-08-08 | 48.8 | 48.8 | 48.8 | 48.8 | 0.00% | 3 | 140 | 6,832 |
| 2016-08-05 | 48.8 | 48.8 | 48.8 | 47.7 | 0.00% | 4 | 40 | 1,940 |
| 2016-08-04 | 49.5 | 48.8 | 49.5 | 47.4 | +1.67% | 4 | 40 | 1,944 |
| 2016-08-03 | 48 | 48 | 48 | 48 | -1.64% | 3 | 480 | 23,040 |
| 2016-08-02 | 48.9 | 48.8 | 48.9 | 47.9 | +0.21% | 10 | 160 | 7,759 |
| 2016-08-01 | 48.6 | 48.7 | 48.8 | 48.1 | +1.46% | 8 | 290 | 14,129 |
| 2016-07-29 | 48.1 | 48 | 48.1 | 48 | -1.64% | 6 | 560 | 26,881 |
| 2016-07-28 | 49.8 | 48.8 | 49.8 | 48.8 | -1.21% | 3 | 450 | 21,991 |
| 2016-07-27 | 48.2 | 49.4 | 49.4 | 48 | -0.40% | 5 | 50 | 2,430 |
| 2016-07-26 | 49.4 | 49.6 | 49.6 | 47.9 | +2.27% | 6 | 290 | 14,276 |
| 2016-07-25 | 48.5 | 48.5 | 48.5 | 48.5 | 0.00% | 1 | 20 | 970 |
| 2016-07-22 | 48.5 | 48.5 | 48.5 | 48.5 | -1.02% | 2 | 100 | 4,850 |
| 2016-07-21 | 48.9 | 49 | 49 | 48.9 | +2.73% | 2 | 20 | 979 |
| 2016-07-20 | 48.5 | 47.7 | 48.5 | 47.7 | -3.64% | 5 | 80 | 3,843 |
| 2016-07-19 | 49.5 | 49.5 | 49.5 | 49.5 | +1.02% | 1 | 10 | 495 |
| 2016-07-18 | 47.5 | 49 | 51.3 | 47.4 | -0.20% | 22 | 670 | 32,517 |
| 2016-07-15 | 47.1 | 49.1 | 49.1 | 47.1 | -0.41% | 3 | 30 | 1,452 |
| 2016-07-14 | 49.3 | 49.3 | 49.3 | 49.3 | +2.71% | 1 | 10 | 493 |
| 2016-07-13 | 47.5 | 48 | 48 | 47.5 | +3.67% | 7 | 170 | 8,147 |
| 2016-07-11 | 46.4 | 46.3 | 46.4 | 46.3 | +0.22% | 3 | 40 | 1,855 |
| 2016-07-08 | 47.3 | 46.2 | 47.3 | 46.2 | -2.74% | 6 | 1,160 | 54,007 |
| 2016-07-06 | 47.6 | 47.5 | 47.6 | 47.5 | 0.00% | 10 | 360 | 17,108 |
| 2016-07-05 | 47.5 | 47.5 | 47.5 | 47.5 | -2.26% | 3 | 120 | 5,700 |
| 2016-07-04 | 46.4 | 48.6 | 49.7 | 46.2 | +2.32% | 17 | 840 | 40,201 |
| 2016-07-01 | 46.4 | 47.5 | 47.5 | 46.4 | +1.93% | 6 | 140 | 6,606 |
| 2016-06-30 | 47 | 46.6 | 47 | 46.6 | -0.43% | 5 | 380 | 17,856 |
| 2016-06-29 | 48.6 | 46.8 | 48.6 | 46.8 | -13.33% | 52 | 3,770 | 180,627 |
| 2016-06-28 | 52.8 | 54 | 54 | 52.7 | +1.89% | 42 | 2,500 | 134,153 |
| 2016-06-27 | 51.7 | 53 | 53.5 | 51 | +1.34% | 169 | 6,680 | 349,588 |
| 2016-06-24 | 52.2 | 52.3 | 52.3 | 52 | +0.58% | 14 | 450 | 23,480 |
| 2016-06-23 | 52 | 52 | 52.5 | 52 | 0.00% | 206 | 3,910 | 203,349 |
| 2016-06-22 | 52.2 | 52 | 52.5 | 52 | 0.00% | 62 | 740 | 38,570 |
| 2016-06-21 | 51.8 | 52 | 52 | 51.8 | 0.00% | 118 | 1,380 | 71,716 |
| 2016-06-20 | 52.1 | 52 | 52.1 | 52 | -2.80% | 43 | 800 | 41,601 |
| 2016-06-15 | 52 | 53.5 | 53.5 | 52 | +2.88% | 4 | 40 | 2,096 |
| 2016-06-14 | 52.4 | 52 | 53 | 52 | -2.44% | 5 | 50 | 2,618 |
| 2016-06-09 | 54.3 | 53.3 | 54.3 | 52.7 | +1.14% | 5 | 50 | 2,679 |
| 2016-06-08 | 52.7 | 52.7 | 52.7 | 52.7 | 0.00% | 1 | 10 | 527 |
| 2016-06-06 | 54 | 52.7 | 54 | 52.7 | -2.23% | 4 | 110 | 5,824 |
| 2016-06-03 | 53.9 | 53.9 | 53.9 | 53.9 | +3.26% | 3 | 30 | 1,617 |
| 2016-06-01 | 53.7 | 52.2 | 53.7 | 52.2 | -3.69% | 3 | 30 | 1,582 |
| 2016-05-31 | 54.2 | 54.2 | 54.2 | 54.2 | -0.37% | 1 | 200 | 10,840 |
| 2016-05-30 | 53 | 54.4 | 54.4 | 53 | +2.64% | 23 | 680 | 36,767 |
| 2016-05-26 | 53 | 53 | 53 | 52.9 | +0.19% | 3 | 120 | 6,359 |
| 2016-05-19 | 52 | 52.9 | 52.9 | 52 | +2.12% | 5 | 1,040 | 54,089 |
| 2016-05-18 | 51.8 | 51.8 | 51.8 | 51.8 | -0.38% | 3 | 40 | 2,072 |
| 2016-05-17 | 53.7 | 52 | 53.7 | 51.1 | 0.00% | 10 | 560 | 29,044 |
| 2016-05-16 | 52 | 52 | 52 | 52 | -2.62% | 2 | 390 | 20,280 |
| 2016-05-13 | 53.4 | 53.4 | 53.5 | 53.4 | +0.56% | 4 | 410 | 21,929 |
| 2016-05-12 | 52.5 | 53.1 | 53.7 | 52.5 | +2.12% | 14 | 1,640 | 87,491 |
| 2016-05-11 | 53 | 52 | 53 | 52 | -1.89% | 10 | 550 | 28,691 |
| 2016-05-10 | 53 | 53 | 53.5 | 52.5 | -0.93% | 10 | 220 | 11,640 |
| 2016-05-06 | 52 | 53.5 | 53.6 | 52 | +1.52% | 20 | 2,490 | 133,034 |
| 2016-05-05 | 52.1 | 52.7 | 52.7 | 51.9 | +0.38% | 11 | 190 | 9,947 |
| 2016-05-04 | 50.5 | 52.5 | 53.7 | 50.5 | +3.96% | 78 | 5,100 | 267,406 |
| 2016-04-29 | 50.5 | 50.5 | 50.5 | 50.5 | 0.00% | 1 | 10 | 505 |
| 2016-04-28 | 50.5 | 50.5 | 50.5 | 50.5 | -0.79% | 2 | 20 | 1,010 |
| 2016-04-27 | 51 | 50.9 | 51 | 50.9 | +0.79% | 2 | 70 | 3,569 |
| 2016-04-22 | 50.1 | 50.5 | 50.5 | 50.1 | +2.64% | 4 | 120 | 6,055 |
| 2016-04-21 | 50 | 49.2 | 50.1 | 49.2 | -4.47% | 21 | 1,050 | 51,947 |
| 2016-04-15 | 51.3 | 51.5 | 51.5 | 51.3 | +0.98% | 6 | 1,120 | 57,657 |
| 2016-04-14 | 50.3 | 51 | 51 | 50.3 | 0.00% | 5 | 1,080 | 54,352 |
| 2016-04-04 | 51 | 51 | 51 | 51 | +0.20% | 2 | 240 | 12,240 |
| 2016-04-01 | 49.2 | 50.9 | 51.1 | 49.2 | +2.62% | 9 | 670 | 33,157 |
| 2016-03-30 | 49.4 | 49.6 | 49.6 | 49.4 | -2.17% | 8 | 280 | 13,872 |
| 2016-03-29 | 50.7 | 50.7 | 50.7 | 50.7 | 0.00% | 2 | 20 | 1,014 |
| 2016-03-25 | 50.5 | 50.7 | 52.4 | 50.3 | +1.00% | 47 | 2,600 | 133,244 |
| 2016-03-24 | 50.2 | 50.2 | 50.2 | 50.2 | 0.00% | 3 | 30 | 1,506 |
| 2016-03-23 | 50 | 50.2 | 50.2 | 50 | +0.40% | 4 | 110 | 5,507 |
| 2016-03-16 | 50 | 50 | 50 | 49 | +0.20% | 8 | 910 | 44,868 |
| 2016-03-15 | 50 | 49.9 | 50 | 49.9 | 0.00% | 3 | 40 | 1,999 |
| 2016-03-14 | 48.8 | 49.9 | 50 | 48.3 | +0.81% | 12 | 390 | 19,156 |
| 2016-03-11 | 49.2 | 49.5 | 49.5 | 49 | -1.00% | 10 | 2,720 | 133,297 |
| 2016-03-10 | 49.9 | 50 | 50 | 49.9 | +0.60% | 3 | 150 | 7,498 |
| 2016-03-09 | 49.6 | 49.7 | 49.7 | 49.6 | +1.43% | 2 | 20 | 993 |
| 2016-03-07 | 49.1 | 49 | 49.1 | 49 | -1.41% | 6 | 190 | 9,313 |
| 2016-03-04 | 50 | 49.7 | 50 | 49.3 | -0.60% | 4 | 470 | 23,316 |
| 2016-03-03 | 50 | 50 | 50 | 50 | -0.60% | 3 | 90 | 4,500 |
| 2016-03-02 | 50 | 50.3 | 50.3 | 50 | +0.60% | 3 | 1,010 | 50,503 |
| 2016-03-01 | 50 | 50 | 50 | 50 | +0.20% | 1 | 1,000 | 50,000 |
| 2016-02-29 | 49.4 | 49.9 | 50 | 49.4 | +2.25% | 9 | 1,850 | 92,320 |
| 2016-02-26 | 48.8 | 48.8 | 48.8 | 48.8 | -1.61% | 2 | 20 | 976 |
| 2016-02-25 | 48.7 | 49.6 | 49.6 | 48.7 | +1.64% | 6 | 100 | 4,949 |
| 2016-02-24 | 48.7 | 48.8 | 49.4 | 47.9 | -1.41% | 6 | 60 | 2,921 |
| 2016-02-22 | 49.5 | 49.5 | 49.5 | 49.5 | +1.43% | 1 | 50 | 2,475 |
| 2016-02-20 | 48.9 | 48.8 | 49.7 | 48.7 | 0.00% | 14 | 310 | 15,267 |
| 2016-02-19 | 47.3 | 48.8 | 48.8 | 47.3 | +6.32% | 23 | 1,310 | 62,672 |
| 2016-02-18 | 45.9 | 45.9 | 45.9 | 45.9 | -0.43% | 1 | 90 | 4,131 |
| 2016-02-17 | 47.4 | 46.1 | 47.4 | 46.1 | -0.65% | 3 | 110 | 5,201 |
| 2016-02-09 | 46.4 | 46.4 | 46.4 | 46.4 | +1.98% | 1 | 10 | 464 |
| 2016-02-08 | 45.5 | 45.5 | 45.5 | 45.5 | -1.94% | 1 | 10 | 455 |
| 2016-02-05 | 46.3 | 46.4 | 46.4 | 46.3 | +0.43% | 7 | 360 | 16,697 |
| 2016-02-02 | 45.1 | 46.2 | 46.2 | 44.6 | 0.00% | 12 | 190 | 8,594 |
| 2016-02-01 | 46.2 | 46.2 | 46.2 | 46.2 | +2.44% | 1 | 70 | 3,234 |
| 2016-01-28 | 46 | 45.1 | 46.2 | 45.1 | -2.17% | 10 | 290 | 13,313 |
| 2016-01-26 | 46.1 | 46.1 | 46.1 | 46.1 | -1.28% | 1 | 10 | 461 |
| 2016-01-25 | 45.9 | 46.7 | 46.8 | 45.9 | +2.41% | 16 | 300 | 13,947 |
| 2016-01-22 | 45.6 | 45.6 | 45.6 | 45.6 | +0.66% | 1 | 10 | 456 |
| 2016-01-21 | 45.3 | 45.3 | 45.3 | 45 | +2.95% | 7 | 700 | 31,592 |
| 2016-01-20 | 44 | 44 | 44 | 44 | -1.12% | 1 | 110 | 4,840 |
| 2016-01-19 | 44.8 | 44.5 | 45.2 | 44.5 | -0.22% | 7 | 290 | 13,063 |
| 2016-01-18 | 45.2 | 44.6 | 45.2 | 43.2 | -3.04% | 36 | 950 | 41,429 |
| 2016-01-14 | 46 | 46 | 46 | 46 | 0.00% | 1 | 330 | 15,180 |
| 2016-01-13 | 45.2 | 46 | 46 | 45.2 | +1.77% | 4 | 400 | 18,135 |
| 2016-01-12 | 46.5 | 45.2 | 46.5 | 45.2 | -3.42% | 14 | 200 | 9,133 |
| 2016-01-11 | 46.8 | 46.8 | 46.8 | 46.8 | -1.27% | 1 | 10 | 468 |
| 2016-01-04 | 47.1 | 47.4 | 48.3 | 47.1 | 0.00% | 12 | 800 | 38,020 |