| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
| 2015-12-30 | 4.68 | 4.7 | 4.845 | 4.645 | +0.21% | 614 | 419,400 | 1,987,382 |
| 2015-12-29 | 4.54 | 4.69 | 4.74 | 4.54 | +3.19% | 267 | 215,700 | 996,826 |
| 2015-12-28 | 4.6 | 4.545 | 4.655 | 4.495 | -1.41% | 446 | 395,800 | 1,800,807 |
| 2015-12-25 | 4.695 | 4.61 | 4.7 | 4.57 | -1.28% | 604 | 787,100 | 3,637,169 |
| 2015-12-24 | 4.705 | 4.67 | 4.75 | 4.62 | -1.27% | 521 | 272,400 | 1,268,497 |
| 2015-12-23 | 4.7 | 4.73 | 4.8 | 4.65 | +1.72% | 142 | 115,700 | 547,546 |
| 2015-12-22 | 4.73 | 4.65 | 4.73 | 4.61 | -0.43% | 146 | 66,500 | 309,768 |
| 2015-12-21 | 4.735 | 4.67 | 4.755 | 4.645 | -1.79% | 245 | 126,200 | 590,556 |
| 2015-12-18 | 4.79 | 4.755 | 4.83 | 4.69 | -0.83% | 135 | 129,000 | 612,243 |
| 2015-12-17 | 4.79 | 4.795 | 4.86 | 4.76 | -0.10% | 164 | 94,400 | 453,433 |
| 2015-12-16 | 4.78 | 4.8 | 4.805 | 4.745 | +0.52% | 97 | 63,000 | 301,189 |
| 2015-12-15 | 4.68 | 4.775 | 4.79 | 4.67 | +2.25% | 253 | 103,000 | 488,903 |
| 2015-12-14 | 4.81 | 4.67 | 4.94 | 4.59 | -2.71% | 775 | 318,600 | 1,500,573 |
| 2015-12-11 | 4.77 | 4.8 | 4.93 | 4.755 | +0.42% | 249 | 285,500 | 1,364,634 |
| 2015-12-10 | 4.8 | 4.78 | 4.805 | 4.74 | -0.21% | 85 | 119,600 | 570,518 |
| 2015-12-09 | 4.73 | 4.79 | 4.805 | 4.73 | +1.05% | 124 | 32,000 | 153,042 |
| 2015-12-08 | 4.79 | 4.74 | 4.845 | 4.7 | -1.04% | 195 | 209,700 | 998,855 |
| 2015-12-07 | 4.805 | 4.79 | 4.87 | 4.785 | -0.31% | 103 | 84,400 | 406,806 |
| 2015-12-04 | 4.85 | 4.805 | 4.9 | 4.79 | -1.03% | 125 | 107,700 | 519,572 |
| 2015-12-03 | 4.85 | 4.855 | 4.855 | 4.795 | +0.21% | 143 | 92,000 | 443,913 |
| 2015-12-02 | 4.89 | 4.845 | 4.905 | 4.7 | -0.51% | 420 | 386,000 | 1,847,069 |
| 2015-12-01 | 4.92 | 4.87 | 4.95 | 4.81 | -1.22% | 271 | 189,000 | 919,900 |
| 2015-11-30 | 4.905 | 4.93 | 4.96 | 4.82 | +0.31% | 247 | 250,100 | 1,226,957 |
| 2015-11-27 | 4.87 | 4.915 | 5 | 4.855 | +0.82% | 210 | 189,800 | 933,096 |
| 2015-11-26 | 4.905 | 4.875 | 4.945 | 4.83 | -1.32% | 266 | 302,300 | 1,469,686 |
| 2015-11-25 | 4.93 | 4.94 | 4.98 | 4.845 | 0.00% | 131 | 49,400 | 241,662 |
| 2015-11-24 | 5.015 | 4.94 | 5.015 | 4.9 | -1.10% | 152 | 84,100 | 416,585 |
| 2015-11-23 | 5 | 4.995 | 5.05 | 4.925 | -0.10% | 210 | 440,400 | 2,201,719 |
| 2015-11-20 | 4.98 | 5 | 5.055 | 4.9 | +0.20% | 217 | 354,500 | 1,764,065 |
| 2015-11-19 | 4.975 | 4.99 | 5.095 | 4.94 | +0.40% | 329 | 362,100 | 1,815,269 |
| 2015-11-18 | 4.89 | 4.97 | 5 | 4.86 | +1.43% | 246 | 261,700 | 1,290,955 |
| 2015-11-17 | 4.82 | 4.9 | 4.91 | 4.745 | +1.55% | 201 | 167,100 | 812,420 |
| 2015-11-16 | 4.87 | 4.825 | 4.885 | 4.7 | -1.03% | 191 | 293,600 | 1,408,473 |
| 2015-11-13 | 4.9 | 4.875 | 4.9 | 4.8 | -0.71% | 253 | 193,100 | 932,731 |
| 2015-11-12 | 4.895 | 4.91 | 4.92 | 4.88 | 0.00% | 87 | 23,500 | 115,165 |
| 2015-11-11 | 4.92 | 4.91 | 4.92 | 4.89 | -0.10% | 57 | 13,600 | 66,649 |
| 2015-11-10 | 4.94 | 4.915 | 5 | 4.85 | -0.71% | 167 | 194,200 | 950,185 |
| 2015-11-09 | 5.035 | 4.95 | 5.055 | 4.91 | -1.59% | 171 | 119,300 | 593,329 |
| 2015-11-06 | 4.94 | 5.03 | 5.125 | 4.935 | +1.41% | 320 | 193,600 | 975,974 |
| 2015-11-05 | 4.89 | 4.96 | 5.005 | 4.87 | +1.12% | 145 | 72,700 | 361,456 |
| 2015-11-03 | 4.91 | 4.905 | 4.94 | 4.695 | -0.30% | 391 | 274,200 | 1,327,229 |
| 2015-11-02 | 4.9 | 4.92 | 5.01 | 4.85 | +0.20% | 227 | 153,400 | 757,750 |
| 2015-10-30 | 4.92 | 4.91 | 4.97 | 4.8 | -0.41% | 135 | 81,200 | 395,306 |
| 2015-10-29 | 4.985 | 4.93 | 5.005 | 4.88 | -2.09% | 248 | 305,700 | 1,500,971 |
| 2015-10-28 | 4.98 | 5.035 | 5.045 | 4.95 | +0.90% | 119 | 103,800 | 520,301 |
| 2015-10-27 | 4.99 | 4.99 | 5.04 | 4.92 | -0.20% | 141 | 63,100 | 313,544 |
| 2015-10-26 | 5 | 5 | 5.09 | 4.98 | -1.67% | 108 | 64,000 | 320,736 |
| 2015-10-23 | 4.99 | 5.085 | 5.09 | 4.99 | +1.60% | 95 | 36,900 | 186,628 |
| 2015-10-22 | 5.05 | 5.005 | 5.05 | 4.91 | -1.09% | 164 | 106,200 | 531,637 |
| 2015-10-21 | 5.01 | 5.06 | 5.095 | 4.96 | +0.80% | 211 | 209,400 | 1,052,783 |
| 2015-10-20 | 5.015 | 5.02 | 5.03 | 4.9 | -0.40% | 299 | 199,000 | 987,222 |
| 2015-10-19 | 5.03 | 5.04 | 5.145 | 4.905 | 0.00% | 182 | 111,400 | 561,371 |
| 2015-10-16 | 5.14 | 5.04 | 5.23 | 5.04 | -2.23% | 336 | 216,700 | 1,106,743 |
| 2015-10-15 | 5.5 | 5.155 | 5.5 | 5.05 | -4.27% | 998 | 945,100 | 4,904,833 |
| 2015-10-14 | 4.765 | 5.385 | 6.1 | 4.72 | +12.66% | 2180 | 2,319,500 | 12,888,592 |
| 2015-10-13 | 4.715 | 4.78 | 4.83 | 4.705 | +0.63% | 149 | 91,800 | 437,702 |
| 2015-10-12 | 4.76 | 4.75 | 4.79 | 4.71 | -0.31% | 121 | 306,600 | 1,456,130 |
| 2015-10-09 | 4.74 | 4.765 | 4.8 | 4.725 | +0.32% | 140 | 194,500 | 924,539 |
| 2015-10-08 | 4.735 | 4.75 | 4.75 | 4.71 | +0.32% | 69 | 82,800 | 392,873 |
| 2015-10-07 | 4.75 | 4.735 | 4.845 | 4.69 | -0.53% | 199 | 140,100 | 664,691 |
| 2015-10-06 | 4.76 | 4.76 | 4.805 | 4.65 | -0.21% | 371 | 337,600 | 1,601,989 |
| 2015-10-05 | 4.82 | 4.77 | 4.85 | 4.75 | -1.14% | 215 | 124,400 | 595,840 |
| 2015-10-02 | 4.84 | 4.825 | 4.845 | 4.81 | -0.41% | 55 | 44,700 | 215,293 |
| 2015-10-01 | 4.855 | 4.845 | 4.895 | 4.815 | +0.10% | 159 | 45,400 | 220,441 |
| 2015-09-30 | 4.905 | 4.84 | 4.935 | 4.84 | -1.22% | 187 | 123,300 | 600,960 |
| 2015-09-29 | 4.93 | 4.9 | 5.02 | 4.875 | -0.71% | 517 | 206,700 | 1,019,503 |
| 2015-09-28 | 5.15 | 4.935 | 5.15 | 4.88 | -0.50% | 116 | 91,100 | 452,473 |
| 2015-09-25 | 4.93 | 4.96 | 5 | 4.9 | +1.22% | 162 | 101,900 | 502,396 |
| 2015-09-24 | 4.825 | 4.9 | 5.045 | 4.63 | +1.66% | 242 | 223,700 | 1,088,361 |
| 2015-09-23 | 4.835 | 4.82 | 4.84 | 4.77 | -0.41% | 80 | 43,300 | 207,195 |
| 2015-09-22 | 4.965 | 4.84 | 4.965 | 4.77 | -2.62% | 170 | 141,400 | 687,152 |
| 2015-09-21 | 4.98 | 4.97 | 5.14 | 4.92 | -0.10% | 75 | 41,600 | 206,883 |
| 2015-09-18 | 4.97 | 4.975 | 4.98 | 4.905 | +0.61% | 80 | 45,600 | 225,415 |
| 2015-09-17 | 5.045 | 4.945 | 5.28 | 4.9 | -0.50% | 136 | 60,300 | 299,187 |
| 2015-09-16 | 4.975 | 4.97 | 5 | 4.94 | -0.40% | 60 | 92,500 | 460,417 |
| 2015-09-15 | 5.02 | 4.99 | 5.23 | 4.5 | -0.10% | 279 | 429,900 | 2,107,289 |
| 2015-09-14 | 5.005 | 4.995 | 5.09 | 4.915 | -0.20% | 140 | 74,600 | 371,138 |
| 2015-09-11 | 5.03 | 5.005 | 5.075 | 4.985 | +0.10% | 228 | 180,900 | 906,060 |
| 2015-09-10 | 5.035 | 5 | 5.045 | 4.97 | +0.10% | 76 | 101,800 | 509,563 |
| 2015-09-09 | 4.995 | 4.995 | 5 | 4.975 | -0.10% | 41 | 25,300 | 126,304 |
| 2015-09-08 | 4.985 | 5 | 5.04 | 4.98 | +0.10% | 56 | 207,000 | 1,038,160 |
| 2015-09-07 | 4.99 | 4.995 | 5.125 | 4.985 | -0.10% | 140 | 185,500 | 931,145 |
| 2015-09-04 | 5.04 | 5 | 5.24 | 4.995 | -0.99% | 205 | 82,800 | 419,461 |
| 2015-09-03 | 4.94 | 5.05 | 5.12 | 4.94 | +2.12% | 96 | 40,200 | 201,283 |
| 2015-09-02 | 4.93 | 4.945 | 5 | 4.915 | +0.10% | 71 | 30,600 | 152,096 |
| 2015-09-01 | 4.92 | 4.94 | 4.98 | 4.9 | +0.20% | 93 | 108,100 | 536,480 |
| 2015-08-31 | 4.97 | 4.93 | 5.005 | 4.875 | -0.60% | 103 | 58,600 | 290,103 |
| 2015-08-28 | 4.94 | 4.96 | 5 | 4.865 | +0.20% | 179 | 68,700 | 339,029 |
| 2015-08-27 | 4.91 | 4.95 | 4.99 | 4.91 | +0.61% | 69 | 44,100 | 218,533 |
| 2015-08-26 | 4.85 | 4.92 | 4.97 | 4.765 | +1.03% | 158 | 91,900 | 450,753 |
| 2015-08-25 | 4.85 | 4.87 | 4.95 | 4.82 | +0.31% | 210 | 404,900 | 1,967,912 |
| 2015-08-24 | 4.94 | 4.855 | 5.06 | 4.68 | -3.48% | 310 | 359,600 | 1,755,552 |
| 2015-08-21 | 5.07 | 5.03 | 5.07 | 4.97 | -0.79% | 166 | 110,300 | 551,194 |
| 2015-08-20 | 5.01 | 5.07 | 5.08 | 4.995 | +0.60% | 63 | 61,600 | 311,003 |
| 2015-08-19 | 5.025 | 5.04 | 5.05 | 5.02 | -0.10% | 48 | 18,500 | 93,014 |
| 2015-08-18 | 5.095 | 5.045 | 5.1 | 4.9 | -1.56% | 386 | 458,900 | 2,296,509 |
| 2015-08-17 | 5.13 | 5.125 | 5.15 | 5.06 | -0.49% | 86 | 35,500 | 180,945 |
| 2015-08-14 | 5.16 | 5.15 | 5.18 | 5.04 | -0.19% | 295 | 222,400 | 1,135,764 |
| 2015-08-13 | 5.16 | 5.16 | 5.205 | 5.16 | -0.19% | 55 | 86,000 | 444,421 |
| 2015-08-12 | 5.18 | 5.17 | 5.195 | 5.165 | -0.48% | 45 | 21,000 | 108,704 |
| 2015-08-11 | 5.2 | 5.195 | 5.245 | 5.17 | -0.29% | 96 | 77,100 | 401,466 |
| 2015-08-10 | 5.08 | 5.21 | 5.25 | 5.05 | +2.26% | 188 | 149,500 | 777,109 |
| 2015-08-07 | 5.08 | 5.095 | 5.1 | 5.07 | 0.00% | 53 | 63,700 | 323,690 |
| 2015-08-06 | 5.1 | 5.095 | 5.1 | 5.02 | -0.10% | 148 | 263,300 | 1,332,225 |
| 2015-08-05 | 5.095 | 5.1 | 5.25 | 5.01 | -0.39% | 494 | 541,900 | 2,746,858 |
| 2015-08-04 | 5.08 | 5.12 | 5.155 | 5.02 | +0.59% | 249 | 162,800 | 825,407 |
| 2015-08-03 | 5.09 | 5.09 | 5.175 | 5.06 | -0.20% | 89 | 41,200 | 210,594 |
| 2015-07-31 | 5 | 5.1 | 5.1 | 4.985 | +1.59% | 224 | 269,700 | 1,353,424 |
| 2015-07-30 | 5.01 | 5.02 | 5.08 | 4.97 | 0.00% | 292 | 638,000 | 3,202,107 |
| 2015-07-29 | 5.07 | 5.02 | 5.105 | 5.01 | -0.99% | 117 | 26,800 | 134,851 |
| 2015-07-28 | 5.045 | 5.07 | 5.12 | 4.98 | +0.40% | 234 | 126,700 | 642,322 |
| 2015-07-27 | 5.11 | 5.05 | 5.25 | 4.965 | -1.27% | 312 | 201,500 | 1,027,816 |
| 2015-07-24 | 5.16 | 5.115 | 5.24 | 5.115 | -1.06% | 129 | 57,700 | 297,220 |
| 2015-07-23 | 5.29 | 5.17 | 5.31 | 5.17 | -2.45% | 364 | 652,200 | 3,399,607 |
| 2015-07-22 | 5.285 | 5.3 | 5.35 | 5.27 | -0.28% | 76 | 111,400 | 591,493 |
| 2015-07-21 | 5.285 | 5.315 | 5.35 | 5.26 | +0.95% | 240 | 138,300 | 733,732 |
| 2015-07-20 | 5.335 | 5.265 | 5.785 | 5.25 | -1.86% | 553 | 714,600 | 3,808,065 |
| 2015-07-17 | 5.355 | 5.365 | 5.395 | 5.24 | +0.19% | 269 | 201,900 | 1,072,735 |
| 2015-07-16 | 5.21 | 5.355 | 5.375 | 5.21 | +2.59% | 171 | 85,800 | 453,402 |
| 2015-07-15 | 5.33 | 5.22 | 5.395 | 5.13 | +0.58% | 69 | 31,900 | 167,996 |
| 2015-07-14 | 5.225 | 5.19 | 5.245 | 5.16 | -0.67% | 98 | 110,100 | 571,349 |
| 2015-07-13 | 5.28 | 5.225 | 5.395 | 5.115 | +0.87% | 319 | 485,700 | 2,536,208 |
| 2015-07-10 | 5.285 | 5.18 | 5.285 | 5.16 | -1.33% | 113 | 47,300 | 247,060 |
| 2015-07-09 | 5.28 | 5.25 | 5.29 | 5.225 | -0.57% | 52 | 30,100 | 157,964 |
| 2015-07-08 | 5.47 | 5.28 | 5.47 | 5.05 | -3.21% | 703 | 431,700 | 2,245,478 |
| 2015-07-07 | 5.485 | 5.455 | 5.5 | 5.41 | -0.64% | 90 | 104,700 | 571,317 |
| 2015-07-06 | 5.52 | 5.49 | 5.58 | 5.48 | -0.54% | 73 | 28,000 | 154,302 |
| 2015-07-03 | 5.68 | 5.52 | 5.69 | 5.3 | -2.90% | 159 | 216,800 | 1,187,861 |
| 2015-07-02 | 5.525 | 5.685 | 5.7 | 5.495 | +2.90% | 207 | 194,600 | 1,092,692 |
| 2015-07-01 | 5.515 | 5.525 | 5.645 | 5.495 | 0.00% | 152 | 103,000 | 571,643 |
| 2015-06-30 | 5.55 | 5.525 | 5.56 | 5.465 | -0.09% | 190 | 207,200 | 1,141,426 |
| 2015-06-29 | 5.505 | 5.53 | 5.555 | 5.475 | -0.81% | 72 | 17,700 | 97,752 |
| 2015-06-26 | 5.54 | 5.575 | 5.625 | 5.48 | +0.45% | 163 | 1,686,800 | 9,291,896 |
| 2015-06-25 | 5.685 | 5.55 | 5.705 | 5.55 | -2.97% | 88 | 206,200 | 1,149,923 |
| 2015-06-24 | 5.73 | 5.72 | 5.73 | 5.605 | -0.09% | 186 | 96,700 | 547,084 |
| 2015-06-23 | 5.775 | 5.725 | 5.8 | 5.64 | -0.95% | 166 | 88,400 | 506,126 |
| 2015-06-22 | 5.795 | 5.78 | 5.875 | 5.725 | +0.26% | 64 | 33,600 | 193,846 |
| 2015-06-19 | 5.79 | 5.765 | 5.85 | 5.63 | -0.35% | 153 | 105,000 | 601,872 |
| 2015-06-18 | 5.8 | 5.785 | 5.84 | 5.735 | -0.17% | 89 | 117,900 | 681,081 |
| 2015-06-17 | 5.855 | 5.795 | 5.885 | 5.79 | -0.86% | 133 | 280,400 | 1,628,326 |
| 2015-06-16 | 5.8 | 5.845 | 5.92 | 5.8 | +0.60% | 180 | 264,100 | 1,543,536 |
| 2015-06-15 | 5.77 | 5.81 | 5.875 | 5.77 | -1.36% | 154 | 153,900 | 895,178 |
| 2015-06-11 | 5.98 | 5.89 | 5.98 | 5.865 | -1.59% | 32 | 8,800 | 52,180 |
| 2015-06-10 | 5.96 | 5.985 | 6.045 | 5.88 | +0.25% | 98 | 42,600 | 251,719 |
| 2015-06-09 | 5.985 | 5.97 | 6.08 | 5.82 | +0.34% | 104 | 42,100 | 247,479 |
| 2015-06-08 | 5.955 | 5.95 | 6.1 | 5.92 | -0.42% | 62 | 83,800 | 501,412 |
| 2015-06-05 | 5.895 | 5.975 | 5.975 | 5.85 | +2.31% | 76 | 95,500 | 564,649 |
| 2015-06-04 | 5.9 | 5.84 | 5.99 | 5.77 | -0.85% | 242 | 209,400 | 1,228,124 |
| 2015-06-03 | 5.96 | 5.89 | 5.99 | 5.865 | -1.75% | 175 | 89,900 | 532,281 |
| 2015-06-02 | 5.99 | 5.995 | 5.995 | 5.885 | +0.08% | 147 | 180,300 | 1,066,433 |
| 2015-06-01 | 5.95 | 5.99 | 5.995 | 5.81 | +0.67% | 168 | 131,200 | 773,925 |
| 2015-05-29 | 5.995 | 5.95 | 6.2 | 5.87 | -0.83% | 233 | 147,100 | 881,424 |
| 2015-05-28 | 5.945 | 6 | 6.24 | 5.755 | +0.84% | 539 | 360,000 | 2,172,842 |
| 2015-05-27 | 5.89 | 5.95 | 5.95 | 5.605 | +1.02% | 295 | 254,700 | 1,493,120 |
| 2015-05-26 | 5.915 | 5.89 | 5.915 | 5.875 | -0.34% | 18 | 22,300 | 131,558 |
| 2015-05-25 | 5.92 | 5.91 | 5.94 | 5.85 | -0.08% | 113 | 88,300 | 520,956 |
| 2015-05-22 | 5.895 | 5.915 | 5.92 | 5.83 | +0.34% | 103 | 71,800 | 423,234 |
| 2015-05-21 | 5.875 | 5.895 | 5.98 | 5.84 | +0.60% | 45 | 12,300 | 72,417 |
| 2015-05-20 | 5.85 | 5.86 | 5.88 | 5.82 | +0.17% | 41 | 13,200 | 77,205 |
| 2015-05-19 | 5.92 | 5.85 | 5.95 | 5.82 | -1.18% | 62 | 37,600 | 220,759 |
| 2015-05-18 | 5.94 | 5.92 | 5.985 | 5.9 | -0.25% | 48 | 14,700 | 87,263 |
| 2015-05-15 | 5.935 | 5.935 | 5.945 | 5.87 | 0.00% | 69 | 23,000 | 136,245 |
| 2015-05-14 | 5.945 | 5.935 | 5.945 | 5.84 | -0.84% | 212 | 173,800 | 1,020,511 |
| 2015-05-13 | 6.02 | 5.985 | 6.02 | 5.855 | -0.99% | 230 | 118,300 | 701,820 |
| 2015-05-12 | 6 | 6.045 | 6.045 | 5.92 | +0.92% | 186 | 212,700 | 1,274,922 |
| 2015-05-08 | 5.97 | 5.99 | 6 | 5.92 | +0.42% | 83 | 75,400 | 451,113 |
| 2015-05-07 | 5.975 | 5.965 | 6 | 5.905 | -1.08% | 89 | 20,500 | 121,690 |
| 2015-05-06 | 6.05 | 6.03 | 6.155 | 5.955 | -0.74% | 203 | 162,300 | 975,881 |
| 2015-05-05 | 5.985 | 6.075 | 6.09 | 5.9 | +2.02% | 327 | 249,600 | 1,491,173 |
| 2015-04-30 | 5.94 | 5.955 | 5.99 | 5.89 | +0.34% | 130 | 48,200 | 285,508 |
| 2015-04-29 | 5.915 | 5.935 | 5.955 | 5.855 | +0.08% | 115 | 60,800 | 360,487 |
| 2015-04-28 | 6.01 | 5.93 | 6.01 | 5.8 | -1.17% | 146 | 66,100 | 390,164 |
| 2015-04-27 | 6.03 | 6 | 6.04 | 5.8 | -0.74% | 140 | 66,500 | 397,096 |
| 2015-04-24 | 5.94 | 6.045 | 6.065 | 5.845 | +1.77% | 273 | 236,200 | 1,398,080 |
| 2015-04-23 | 5.12 | 5.94 | 6.33 | 5.12 | -3.73% | 352 | 466,000 | 2,834,424 |
| 2015-04-22 | 6.21 | 6.17 | 6.21 | 6.02 | -1.36% | 193 | 85,200 | 519,769 |
| 2015-04-21 | 6 | 6.255 | 6.39 | 5.915 | +3.99% | 488 | 400,600 | 2,479,064 |
| 2015-04-20 | 6.015 | 6.015 | 6.055 | 5.89 | -0.33% | 254 | 189,100 | 1,125,374 |
| 2015-04-17 | 6.2 | 6.035 | 6.24 | 5.95 | -2.58% | 307 | 226,500 | 1,369,951 |
| 2015-04-16 | 6.155 | 6.195 | 6.43 | 6.1 | +1.64% | 278 | 288,300 | 1,803,129 |
| 2015-04-15 | 6 | 6.095 | 6.33 | 5.985 | +1.67% | 269 | 195,000 | 1,193,637 |
| 2015-04-14 | 6.07 | 5.995 | 6.295 | 5.995 | -0.99% | 142 | 192,100 | 1,163,533 |
| 2015-04-13 | 6.46 | 6.055 | 6.46 | 5.925 | +1.94% | 245 | 151,000 | 911,659 |
| 2015-04-10 | 6.1 | 5.94 | 6.43 | 5.77 | -3.26% | 478 | 460,700 | 2,758,988 |
| 2015-04-09 | 6.055 | 6.14 | 6.295 | 5.915 | +1.40% | 260 | 292,100 | 1,785,125 |
| 2015-04-08 | 6.155 | 6.055 | 6.26 | 6.005 | -2.73% | 115 | 76,200 | 462,291 |
| 2015-04-07 | 6.47 | 6.225 | 6.68 | 6.1 | -2.43% | 549 | 334,700 | 2,117,794 |
| 2015-04-06 | 6.175 | 6.38 | 6.63 | 6.17 | +4.59% | 442 | 535,900 | 3,445,924 |
| 2015-04-03 | 6.08 | 6.1 | 6.22 | 6 | +0.33% | 109 | 102,000 | 619,286 |
| 2015-04-02 | 5.61 | 6.08 | 6.155 | 5.61 | +6.85% | 308 | 131,800 | 780,591 |
| 2015-04-01 | 5.555 | 5.69 | 5.725 | 5.53 | +1.52% | 166 | 74,400 | 419,367 |
| 2015-03-31 | 5.69 | 5.605 | 5.735 | 5.505 | -0.62% | 116 | 72,100 | 405,259 |
| 2015-03-30 | 5.44 | 5.64 | 5.745 | 5.42 | +4.64% | 256 | 210,100 | 1,177,061 |
| 2015-03-27 | 5.49 | 5.39 | 5.53 | 5.235 | -2.00% | 239 | 190,800 | 1,025,282 |
| 2015-03-26 | 5.8 | 5.5 | 5.9 | 5.455 | -5.09% | 480 | 332,200 | 1,861,895 |
| 2015-03-25 | 5.78 | 5.795 | 5.905 | 5.78 | +0.43% | 213 | 185,900 | 1,086,984 |
| 2015-03-24 | 5.39 | 5.77 | 5.77 | 5.39 | 0.00% | 256 | 105,800 | 599,854 |
| 2015-03-23 | 5.88 | 5.77 | 5.96 | 5.63 | -2.12% | 377 | 304,800 | 1,761,801 |
| 2015-03-20 | 5.92 | 5.895 | 6.045 | 5.8 | -0.84% | 356 | 121,700 | 717,620 |
| 2015-03-19 | 7.03 | 5.945 | 7.03 | 5.88 | -0.25% | 273 | 228,300 | 1,362,024 |
| 2015-03-18 | 6.87 | 5.96 | 6.87 | 5.815 | +1.19% | 273 | 207,900 | 1,241,196 |
| 2015-03-17 | 5.98 | 5.89 | 6.2 | 5.715 | 0.00% | 345 | 179,800 | 1,075,074 |
| 2015-03-16 | 6.01 | 5.89 | 6.08 | 5.695 | -2.73% | 393 | 263,000 | 1,543,767 |
| 2015-03-13 | 6.65 | 6.055 | 6.995 | 5.785 | -8.67% | 1095 | 1,302,600 | 7,987,605 |
| 2015-03-12 | 6.7 | 6.63 | 6.76 | 6.46 | -0.97% | 225 | 145,100 | 962,234 |
| 2015-03-11 | 6.705 | 6.695 | 7.04 | 6.3 | -0.07% | 567 | 358,800 | 2,417,259 |
| 2015-03-10 | 7.11 | 6.7 | 7.11 | 6.305 | -7.52% | 505 | 514,900 | 3,497,180 |
| 2015-03-06 | 7.38 | 7.245 | 7.85 | 7.12 | -0.75% | 966 | 910,300 | 6,844,294 |
| 2015-03-05 | 7.08 | 7.3 | 7.4 | 7 | +3.03% | 608 | 729,100 | 5,276,062 |
| 2015-03-04 | 6.9 | 7.085 | 7.285 | 6.7 | +3.28% | 727 | 1,027,800 | 7,200,381 |
| 2015-03-03 | 7.005 | 6.86 | 7.005 | 6.62 | -2.28% | 373 | 393,800 | 2,713,608 |
| 2015-03-02 | 6.995 | 7.02 | 7.08 | 6.89 | +0.29% | 257 | 334,500 | 2,329,275 |
| 2015-02-27 | 7 | 7 | 7.165 | 6.71 | -0.43% | 755 | 770,900 | 5,324,418 |
| 2015-02-26 | 6.95 | 7.03 | 7.285 | 6.885 | +1.59% | 767 | 1,899,500 | 13,429,397 |
| 2015-02-25 | 7.19 | 6.92 | 7.39 | 6.86 | -1.35% | 754 | 1,392,100 | 9,928,193 |
| 2015-02-24 | 6.515 | 7.015 | 7.4 | 6.515 | +1.67% | 925 | 1,588,200 | 11,319,722 |
| 2015-02-20 | 6.285 | 6.9 | 6.99 | 6.035 | +11.11% | 1196 | 1,966,600 | 13,013,260 |
| 2015-02-19 | 7.305 | 6.21 | 7.305 | 6.08 | -4.02% | 901 | 905,500 | 5,728,726 |
| 2015-02-18 | 6.045 | 6.47 | 6.7 | 5.855 | +8.19% | 1516 | 1,789,300 | 11,360,806 |
| 2015-02-17 | 6.235 | 5.98 | 6.235 | 5.845 | -3.08% | 541 | 730,900 | 4,374,267 |
| 2015-02-16 | 6.17 | 6.17 | 6.47 | 5.7 | +0.16% | 1388 | 2,675,200 | 15,980,897 |
| 2015-02-13 | 6.9 | 6.16 | 7.19 | 5.88 | -7.92% | 2298 | 4,599,200 | 30,031,700 |
| 2015-02-12 | 6.355 | 6.69 | 7.89 | 6.18 | +17.68% | 5020 | 12,374,600 | 89,226,053 |
| 2015-02-11 | 4.06 | 5.685 | 5.685 | 4.045 | +39.34% | 2469 | 7,778,300 | 41,782,235 |
| 2015-02-10 | 4.09 | 4.08 | 4.17 | 4.03 | -0.37% | 214 | 280,900 | 1,147,258 |
| 2015-02-09 | 4.04 | 4.095 | 4.095 | 3.985 | +1.36% | 260 | 507,200 | 2,056,568 |
| 2015-02-06 | 4.055 | 4.04 | 4.055 | 4 | +0.87% | 100 | 282,300 | 1,141,414 |
| 2015-02-05 | 4.01 | 4.005 | 4.055 | 3.99 | -0.87% | 106 | 116,300 | 466,397 |
| 2015-02-04 | 4.065 | 4.04 | 4.11 | 4 | -0.49% | 163 | 176,900 | 714,753 |
| 2015-02-03 | 4.09 | 4.06 | 4.16 | 4.035 | -1.34% | 215 | 275,600 | 1,126,915 |
| 2015-02-02 | 4.065 | 4.115 | 4.165 | 3.995 | +2.49% | 283 | 178,900 | 727,094 |
| 2015-01-30 | 4 | 4.015 | 4.08 | 3.99 | +0.50% | 107 | 179,900 | 720,162 |
| 2015-01-29 | 3.94 | 3.995 | 4.11 | 3.85 | +0.88% | 463 | 568,600 | 2,272,692 |
| 2015-01-28 | 3.89 | 3.96 | 4.125 | 3.89 | +1.54% | 427 | 196,000 | 783,466 |
| 2015-01-27 | 3.86 | 3.9 | 3.9 | 3.81 | 0.00% | 145 | 99,000 | 382,353 |
| 2015-01-26 | 3.975 | 3.9 | 4.045 | 3.855 | -2.38% | 229 | 167,400 | 657,906 |
| 2015-01-23 | 3.985 | 3.995 | 4.05 | 3.94 | 0.00% | 290 | 345,500 | 1,378,336 |
| 2015-01-22 | 4 | 3.995 | 4.14 | 3.915 | 0.00% | 281 | 300,300 | 1,203,608 |
| 2015-01-21 | 3.955 | 3.995 | 4 | 3.85 | +0.88% | 256 | 240,600 | 947,783 |
| 2015-01-20 | 3.99 | 3.96 | 4 | 3.91 | -0.63% | 169 | 190,400 | 756,903 |
| 2015-01-19 | 3.975 | 3.985 | 4.18 | 3.94 | +0.63% | 201 | 187,400 | 756,939 |
| 2015-01-16 | 3.945 | 3.96 | 3.96 | 3.885 | +1.28% | 114 | 65,600 | 257,753 |
| 2015-01-15 | 3.895 | 3.91 | 4.24 | 3.795 | +0.64% | 591 | 838,100 | 3,346,948 |
| 2015-01-14 | 3.895 | 3.885 | 3.92 | 3.71 | +1.57% | 296 | 231,400 | 881,874 |
| 2015-01-13 | 3.89 | 3.825 | 3.895 | 3.695 | -1.54% | 496 | 755,200 | 2,855,226 |
| 2015-01-12 | 4.02 | 3.885 | 4.03 | 3.8 | -3.96% | 420 | 377,500 | 1,466,834 |
| 2015-01-09 | 3.9 | 4.045 | 4.51 | 3.9 | +4.39% | 1056 | 1,203,300 | 5,083,964 |
| 2015-01-08 | 3.79 | 3.875 | 3.95 | 3.775 | +2.24% | 376 | 509,400 | 1,962,448 |
| 2015-01-06 | 3.765 | 3.79 | 3.85 | 3.605 | +4.55% | 271 | 394,600 | 1,470,975 |
| 2015-01-05 | 3.62 | 3.625 | 3.69 | 3.54 | 0.00% | 194 | 102,800 | 373,039 |
