| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
| 2017-12-29 | 5.74 | 5.77 | 5.835 | 5.71 | +0.35% | 127 | 40,400 | 232,742 |
| 2017-12-28 | 5.67 | 5.75 | 5.75 | 5.65 | +0.88% | 94 | 29,500 | 167,925 |
| 2017-12-27 | 5.74 | 5.7 | 5.785 | 5.51 | -1.38% | 391 | 268,200 | 1,516,922 |
| 2017-12-26 | 5.905 | 5.78 | 5.925 | 5.7 | -2.61% | 338 | 170,400 | 984,072 |
| 2017-12-25 | 5.77 | 5.935 | 5.99 | 5.74 | +2.95% | 345 | 260,800 | 1,534,012 |
| 2017-12-22 | 5.63 | 5.765 | 5.805 | 5.6 | +2.40% | 274 | 175,800 | 1,003,627 |
| 2017-12-21 | 5.695 | 5.63 | 5.75 | 5.56 | -1.23% | 186 | 144,600 | 812,017 |
| 2017-12-20 | 5.86 | 5.7 | 5.86 | 5.61 | -2.90% | 155 | 186,100 | 1,062,365 |
| 2017-12-19 | 5.85 | 5.87 | 5.91 | 5.7 | -0.51% | 224 | 79,600 | 463,852 |
| 2017-12-18 | 5.81 | 5.9 | 5.975 | 5.76 | +0.34% | 188 | 54,300 | 320,646 |
| 2017-12-15 | 5.905 | 5.88 | 6 | 5.8 | -1.84% | 249 | 113,900 | 671,075 |
| 2017-12-14 | 5.88 | 5.99 | 6 | 5.81 | +2.57% | 331 | 89,800 | 533,581 |
| 2017-12-13 | 5.815 | 5.84 | 6.07 | 5.7 | -0.60% | 484 | 300,500 | 1,775,528 |
| 2017-12-12 | 5.8 | 5.875 | 5.94 | 5.78 | -0.42% | 239 | 74,300 | 434,413 |
| 2017-12-11 | 5.825 | 5.9 | 6.05 | 5.7 | +1.64% | 392 | 234,100 | 1,389,884 |
| 2017-12-08 | 5.5 | 5.805 | 5.855 | 5.47 | +6.12% | 440 | 253,200 | 1,411,794 |
| 2017-12-07 | 5.76 | 5.47 | 5.76 | 5.465 | -3.70% | 364 | 417,800 | 2,311,060 |
| 2017-12-06 | 5.695 | 5.68 | 5.755 | 5.55 | -0.18% | 330 | 494,200 | 2,791,716 |
| 2017-12-05 | 5.895 | 5.69 | 5.895 | 5.545 | -3.89% | 277 | 302,700 | 1,717,281 |
| 2017-12-04 | 6 | 5.92 | 6.01 | 5.81 | -1.33% | 133 | 100,100 | 592,083 |
| 2017-12-01 | 5.9 | 6 | 6.05 | 5.82 | +1.78% | 332 | 514,000 | 3,062,381 |
| 2017-11-30 | 6.145 | 5.895 | 6.19 | 5.75 | -4.92% | 652 | 1,011,600 | 5,948,571 |
| 2017-11-29 | 6.17 | 6.2 | 6.215 | 6.005 | +0.16% | 318 | 139,300 | 847,921 |
| 2017-11-28 | 6.44 | 6.19 | 6.44 | 6.1 | -4.11% | 303 | 261,200 | 1,629,095 |
| 2017-11-27 | 6.4 | 6.455 | 6.56 | 6.4 | +0.86% | 193 | 141,800 | 920,357 |
| 2017-11-24 | 6.24 | 6.4 | 6.54 | 6.2 | +1.51% | 252 | 181,500 | 1,155,317 |
| 2017-11-23 | 6.28 | 6.305 | 6.31 | 6.185 | +0.88% | 134 | 127,200 | 799,234 |
| 2017-11-22 | 6.355 | 6.25 | 6.355 | 6.175 | -1.73% | 374 | 183,100 | 1,139,815 |
| 2017-11-21 | 6.53 | 6.36 | 6.575 | 6.015 | -3.42% | 518 | 405,700 | 2,555,228 |
| 2017-11-20 | 6.61 | 6.585 | 6.61 | 6.505 | -0.38% | 76 | 43,300 | 283,299 |
| 2017-11-17 | 6.685 | 6.61 | 6.78 | 6.56 | -0.45% | 164 | 185,800 | 1,232,016 |
| 2017-11-16 | 6.905 | 6.64 | 6.905 | 6.5 | -3.84% | 449 | 504,200 | 3,331,564 |
| 2017-11-15 | 6.83 | 6.905 | 7.14 | 6.78 | +0.95% | 407 | 193,400 | 1,355,183 |
| 2017-11-14 | 6.695 | 6.84 | 7.135 | 6.68 | +1.48% | 176 | 197,300 | 1,363,267 |
| 2017-11-13 | 6.77 | 6.74 | 6.775 | 6.695 | -0.88% | 87 | 79,000 | 530,517 |
| 2017-11-10 | 6.655 | 6.8 | 6.805 | 6.65 | +1.64% | 195 | 146,400 | 983,987 |
| 2017-11-09 | 6.83 | 6.69 | 6.83 | 6.665 | -2.12% | 331 | 301,600 | 2,019,597 |
| 2017-11-08 | 6.94 | 6.835 | 6.96 | 6.815 | -1.30% | 225 | 200,500 | 1,375,939 |
| 2017-11-07 | 6.86 | 6.925 | 6.995 | 6.835 | +0.58% | 268 | 250,900 | 1,734,784 |
| 2017-11-03 | 7.275 | 6.885 | 7.275 | 6.875 | -4.84% | 483 | 418,700 | 2,949,461 |
| 2017-11-02 | 7.35 | 7.235 | 7.43 | 7.18 | -0.21% | 194 | 130,100 | 946,595 |
| 2017-11-01 | 7.525 | 7.25 | 7.535 | 7.195 | -3.85% | 413 | 339,000 | 2,482,937 |
| 2017-10-31 | 7.63 | 7.54 | 7.655 | 7.5 | -1.11% | 160 | 68,100 | 513,977 |
| 2017-10-30 | 7.63 | 7.625 | 7.77 | 7.55 | -0.07% | 147 | 101,000 | 771,301 |
| 2017-10-27 | 7.775 | 7.63 | 7.79 | 7.515 | -0.91% | 142 | 92,200 | 707,289 |
| 2017-10-26 | 7.68 | 7.7 | 7.775 | 7.62 | +0.39% | 100 | 55,000 | 423,841 |
| 2017-10-25 | 7.66 | 7.67 | 7.74 | 7.62 | -0.07% | 80 | 35,000 | 268,918 |
| 2017-10-24 | 7.67 | 7.675 | 7.675 | 7.63 | 0.00% | 41 | 22,100 | 169,161 |
| 2017-10-23 | 7.75 | 7.675 | 7.93 | 7.63 | -0.52% | 114 | 70,300 | 542,605 |
| 2017-10-20 | 7.655 | 7.715 | 7.715 | 7.64 | +0.98% | 53 | 100,700 | 774,956 |
| 2017-10-19 | 7.755 | 7.64 | 7.755 | 7.63 | -1.55% | 154 | 149,500 | 1,144,391 |
| 2017-10-18 | 7.71 | 7.76 | 7.79 | 7.71 | +0.45% | 64 | 72,800 | 565,763 |
| 2017-10-17 | 7.715 | 7.725 | 7.75 | 7.705 | -0.19% | 45 | 105,200 | 812,559 |
| 2017-10-16 | 7.73 | 7.74 | 7.76 | 7.7 | -0.19% | 84 | 495,300 | 3,824,117 |
| 2017-10-13 | 7.73 | 7.755 | 7.795 | 7.73 | -0.32% | 150 | 458,500 | 3,555,036 |
| 2017-10-12 | 7.715 | 7.78 | 7.98 | 7.7 | +0.97% | 308 | 3,069,500 | 23,923,403 |
| 2017-10-11 | 7.7 | 7.705 | 7.71 | 7.7 | -0.06% | 34 | 110,500 | 850,916 |
| 2017-10-10 | 7.7 | 7.71 | 7.715 | 7.7 | +0.13% | 23 | 39,000 | 300,552 |
| 2017-10-09 | 7.685 | 7.7 | 7.71 | 7.685 | +0.06% | 41 | 325,600 | 2,508,383 |
| 2017-10-06 | 7.695 | 7.695 | 7.695 | 7.685 | +0.13% | 26 | 66,700 | 512,732 |
| 2017-10-05 | 7.695 | 7.685 | 7.7 | 7.685 | -0.13% | 22 | 301,900 | 2,320,148 |
| 2017-10-04 | 7.685 | 7.695 | 7.71 | 7.68 | +0.13% | 46 | 366,900 | 2,824,449 |
| 2017-10-03 | 7.69 | 7.685 | 7.695 | 7.685 | 0.00% | 12 | 25,900 | 199,044 |
| 2017-10-02 | 7.69 | 7.685 | 7.69 | 7.685 | -0.13% | 21 | 157,400 | 1,209,623 |
| 2017-09-29 | 7.685 | 7.695 | 7.695 | 7.68 | +0.20% | 20 | 92,800 | 712,950 |
| 2017-09-28 | 7.68 | 7.68 | 7.68 | 7.68 | 0.00% | 5 | 4,900 | 37,632 |
| 2017-09-27 | 7.69 | 7.68 | 7.7 | 7.68 | 0.00% | 42 | 194,800 | 1,496,891 |
| 2017-09-26 | 7.68 | 7.68 | 7.69 | 7.68 | 0.00% | 18 | 36,300 | 278,821 |
| 2017-09-25 | 7.68 | 7.68 | 7.69 | 7.68 | 0.00% | 18 | 142,700 | 1,095,969 |
| 2017-09-22 | 7.675 | 7.68 | 7.685 | 7.675 | 0.00% | 31 | 174,200 | 1,337,018 |
| 2017-09-21 | 7.685 | 7.68 | 7.685 | 7.675 | -0.07% | 17 | 148,300 | 1,138,222 |
| 2017-09-20 | 7.69 | 7.685 | 7.695 | 7.68 | +0.07% | 27 | 69,100 | 531,006 |
| 2017-09-19 | 7.675 | 7.68 | 7.68 | 7.675 | -0.13% | 14 | 127,300 | 977,030 |
| 2017-09-18 | 7.695 | 7.69 | 7.695 | 7.67 | 0.00% | 18 | 21,300 | 163,616 |
| 2017-09-15 | 7.68 | 7.69 | 7.695 | 7.67 | +0.20% | 49 | 133,400 | 1,026,164 |
| 2017-09-14 | 7.68 | 7.675 | 7.68 | 7.675 | -0.07% | 17 | 54,200 | 415,998 |
| 2017-09-13 | 7.665 | 7.68 | 7.68 | 7.655 | +0.26% | 64 | 386,700 | 2,966,446 |
| 2017-09-12 | 7.65 | 7.66 | 7.665 | 7.65 | +0.07% | 33 | 104,900 | 803,442 |
| 2017-09-11 | 7.6 | 7.655 | 7.66 | 7.6 | -0.07% | 45 | 131,000 | 1,001,966 |
| 2017-09-08 | 7.635 | 7.66 | 7.66 | 7.63 | +0.39% | 65 | 309,000 | 2,365,127 |
| 2017-09-07 | 7.62 | 7.63 | 7.65 | 7.62 | +0.13% | 74 | 205,200 | 1,566,371 |
| 2017-09-06 | 7.62 | 7.62 | 7.635 | 7.62 | 0.00% | 49 | 274,000 | 2,088,286 |
| 2017-09-05 | 7.62 | 7.62 | 7.63 | 7.62 | 0.00% | 71 | 367,100 | 2,797,560 |
| 2017-09-04 | 7.63 | 7.62 | 7.635 | 7.62 | 0.00% | 42 | 113,700 | 866,517 |
| 2017-09-01 | 7.625 | 7.62 | 7.635 | 7.62 | -0.07% | 57 | 157,800 | 1,202,950 |
| 2017-08-31 | 7.63 | 7.625 | 7.63 | 7.61 | +0.20% | 79 | 83,800 | 638,490 |
| 2017-08-30 | 7.615 | 7.61 | 7.69 | 7.61 | 0.00% | 82 | 73,000 | 558,367 |
| 2017-08-29 | 7.61 | 7.61 | 7.615 | 7.61 | +0.07% | 34 | 388,600 | 2,957,272 |
| 2017-08-28 | 7.6 | 7.605 | 7.63 | 7.6 | -0.07% | 53 | 617,900 | 4,700,027 |
| 2017-08-25 | 7.6 | 7.61 | 7.615 | 7.595 | +0.13% | 42 | 176,100 | 1,340,159 |
| 2017-08-24 | 7.6 | 7.6 | 7.62 | 7.6 | +0.07% | 68 | 1,032,000 | 7,843,493 |
| 2017-08-23 | 7.6 | 7.595 | 7.61 | 7.595 | -0.13% | 31 | 236,200 | 1,795,047 |
| 2017-08-22 | 7.605 | 7.605 | 7.615 | 7.6 | 0.00% | 42 | 261,600 | 1,988,182 |
| 2017-08-21 | 7.6 | 7.605 | 7.61 | 7.6 | 0.00% | 28 | 63,500 | 482,638 |
| 2017-08-18 | 7.63 | 7.605 | 7.69 | 7.6 | +0.20% | 65 | 239,000 | 1,818,187 |
| 2017-08-17 | 7.59 | 7.59 | 7.6 | 7.59 | -0.07% | 18 | 30,000 | 227,743 |
| 2017-08-16 | 7.59 | 7.595 | 7.595 | 7.59 | +0.07% | 43 | 80,000 | 607,239 |
| 2017-08-15 | 7.6 | 7.59 | 7.6 | 7.575 | -0.07% | 135 | 835,600 | 6,340,871 |
| 2017-08-14 | 7.6 | 7.595 | 7.605 | 7.595 | +0.13% | 45 | 611,500 | 4,644,560 |
| 2017-08-11 | 7.605 | 7.585 | 7.605 | 7.5 | -0.26% | 128 | 465,600 | 3,530,132 |
| 2017-08-10 | 7.605 | 7.605 | 7.62 | 7.605 | 0.00% | 74 | 224,200 | 1,705,395 |
| 2017-08-09 | 7.625 | 7.605 | 7.68 | 7.6 | +0.07% | 194 | 851,600 | 6,488,757 |
| 2017-08-08 | 7.6 | 7.6 | 7.69 | 7.59 | -0.07% | 277 | 1,109,500 | 8,438,324 |
| 2017-08-07 | 7.915 | 7.605 | 8.145 | 7.585 | -3.61% | 1391 | 4,590,300 | 35,434,358 |
| 2017-08-04 | 7.89 | 7.89 | 7.98 | 7.825 | +0.57% | 230 | 234,400 | 1,847,078 |
| 2017-08-03 | 7.895 | 7.845 | 8.025 | 7.82 | -0.51% | 204 | 982,800 | 7,695,005 |
| 2017-08-02 | 7.8 | 7.885 | 7.995 | 7.735 | +1.55% | 450 | 473,300 | 3,697,254 |
| 2017-08-01 | 7.84 | 7.765 | 8.06 | 7.765 | -0.19% | 488 | 395,300 | 3,126,380 |
| 2017-07-31 | 8.09 | 7.78 | 8.09 | 7.6 | -1.89% | 494 | 429,700 | 3,326,473 |
| 2017-07-28 | 7.9 | 7.93 | 7.96 | 7.6 | -0.94% | 668 | 525,700 | 4,096,505 |
| 2017-07-27 | 8.03 | 8.005 | 8.1 | 7.81 | +0.50% | 581 | 336,900 | 2,675,557 |
| 2017-07-26 | 7.93 | 7.965 | 8.185 | 7.93 | +1.46% | 338 | 208,800 | 1,673,937 |
| 2017-07-25 | 7.975 | 7.85 | 8.105 | 7.78 | -0.57% | 702 | 487,200 | 3,845,338 |
| 2017-07-24 | 8.16 | 7.895 | 8.395 | 7.83 | -3.54% | 730 | 511,400 | 4,090,990 |
| 2017-07-21 | 7.86 | 8.185 | 8.625 | 7.725 | +3.61% | 1694 | 1,272,300 | 10,319,970 |
| 2017-07-20 | 7.415 | 7.9 | 10.35 | 7.415 | +6.54% | 1780 | 1,899,700 | 15,866,029 |
| 2017-07-19 | 7.565 | 7.415 | 7.645 | 7.315 | -0.87% | 406 | 643,500 | 4,775,025 |
| 2017-07-18 | 7.54 | 7.48 | 7.66 | 7.48 | -0.99% | 243 | 162,100 | 1,225,428 |
| 2017-07-17 | 7.69 | 7.555 | 7.7 | 7.435 | -0.92% | 284 | 369,700 | 2,784,248 |
| 2017-07-14 | 7.72 | 7.625 | 7.855 | 7.505 | -1.10% | 535 | 614,300 | 4,700,385 |
| 2017-07-13 | 7.42 | 7.71 | 7.94 | 7.42 | +3.91% | 804 | 1,644,000 | 12,519,972 |
| 2017-07-12 | 7.42 | 7.42 | 7.5 | 7.355 | 0.00% | 266 | 365,900 | 2,721,098 |
| 2017-07-11 | 7.29 | 7.42 | 7.57 | 7.15 | +1.92% | 914 | 2,440,300 | 18,136,220 |
| 2017-07-10 | 7.22 | 7.28 | 7.445 | 7.215 | +0.90% | 411 | 328,500 | 2,409,269 |
| 2017-07-07 | 7.105 | 7.215 | 7.26 | 7.1 | +1.55% | 304 | 618,400 | 4,416,170 |
| 2017-07-06 | 7.115 | 7.105 | 7.2 | 7.08 | -0.14% | 273 | 723,300 | 5,138,217 |
| 2017-07-05 | 7.175 | 7.115 | 7.295 | 7.085 | -0.77% | 350 | 310,900 | 2,222,226 |
| 2017-07-04 | 7.16 | 7.17 | 7.185 | 7.1 | +0.07% | 195 | 179,200 | 1,281,580 |
| 2017-07-03 | 7.13 | 7.165 | 7.245 | 7.055 | +1.13% | 406 | 296,100 | 2,117,264 |
| 2017-06-30 | 7.115 | 7.085 | 7.3 | 7.075 | -0.42% | 323 | 365,200 | 2,602,353 |
| 2017-06-29 | 7.265 | 7.115 | 7.395 | 7.08 | -2.06% | 387 | 445,000 | 3,197,203 |
| 2017-06-28 | 7.295 | 7.265 | 7.45 | 7.255 | -0.41% | 469 | 606,600 | 4,450,258 |
| 2017-06-27 | 7.25 | 7.295 | 7.33 | 7.17 | +1.25% | 375 | 379,500 | 2,754,311 |
| 2017-06-26 | 7.06 | 7.205 | 7.395 | 7.05 | +2.20% | 684 | 594,000 | 4,281,335 |
| 2017-06-23 | 7.18 | 7.05 | 7.18 | 6.995 | -1.81% | 520 | 568,800 | 4,010,977 |
| 2017-06-22 | 7.175 | 7.18 | 7.495 | 6.9 | +0.98% | 759 | 2,508,800 | 17,646,250 |
| 2017-06-21 | 7.25 | 7.11 | 7.28 | 7.08 | -2.40% | 278 | 153,800 | 1,100,818 |
| 2017-06-20 | 7.57 | 7.285 | 7.57 | 7.07 | -3.12% | 763 | 793,100 | 5,771,185 |
| 2017-06-19 | 7.44 | 7.52 | 7.65 | 7.22 | +4.16% | 781 | 720,300 | 5,358,916 |
| 2017-06-16 | 6.995 | 7.22 | 7.295 | 6.95 | +3.22% | 860 | 1,857,500 | 13,184,026 |
| 2017-06-15 | 7.095 | 6.995 | 7.095 | 6.8 | -2.30% | 497 | 1,881,800 | 13,040,757 |
| 2017-06-14 | 7.175 | 7.16 | 7.4 | 7.075 | +0.70% | 947 | 1,084,100 | 7,839,158 |
| 2017-06-13 | 7.115 | 7.11 | 7.39 | 7.11 | +0.42% | 598 | 707,900 | 5,082,815 |
| 2017-06-09 | 7.27 | 7.08 | 7.44 | 7.05 | -1.94% | 651 | 547,600 | 3,951,783 |
| 2017-06-08 | 7.47 | 7.22 | 7.59 | 6.985 | -3.67% | 1208 | 1,379,500 | 9,894,813 |
| 2017-06-07 | 7.395 | 7.495 | 7.6 | 7.205 | +1.28% | 428 | 414,100 | 3,051,375 |
| 2017-06-06 | 7.215 | 7.4 | 7.6 | 7.1 | +3.79% | 741 | 665,200 | 4,930,078 |
| 2017-06-05 | 7.59 | 7.13 | 7.84 | 7.13 | -5.56% | 1000 | 897,300 | 6,570,577 |
| 2017-06-02 | 7.39 | 7.55 | 7.6 | 7.245 | +0.87% | 735 | 657,000 | 4,875,112 |
| 2017-06-01 | 7.345 | 7.485 | 7.62 | 7.15 | +1.56% | 1092 | 663,600 | 4,926,019 |
| 2017-05-31 | 7.7 | 7.37 | 7.805 | 7.3 | -3.97% | 767 | 786,400 | 5,888,215 |
| 2017-05-30 | 7.975 | 7.675 | 8.045 | 7.545 | -2.66% | 619 | 534,900 | 4,129,188 |
| 2017-05-29 | 7.695 | 7.885 | 7.99 | 7.41 | +2.54% | 825 | 909,400 | 7,090,818 |
| 2017-05-26 | 7.2 | 7.69 | 8 | 7.17 | +7.10% | 1629 | 1,728,900 | 13,399,480 |
| 2017-05-25 | 7.145 | 7.18 | 7.6 | 6.925 | -0.21% | 1061 | 1,028,200 | 7,419,375 |
| 2017-05-24 | 7.36 | 7.195 | 7.6 | 7.01 | -2.37% | 692 | 473,200 | 3,420,266 |
| 2017-05-23 | 7.555 | 7.37 | 7.61 | 7.105 | -1.47% | 901 | 726,000 | 5,358,214 |
| 2017-05-22 | 7.8 | 7.48 | 8.06 | 7.005 | -4.53% | 1480 | 1,654,200 | 12,461,106 |
| 2017-05-19 | 7.815 | 7.835 | 8.1 | 7.76 | -2.67% | 456 | 493,500 | 3,881,287 |
| 2017-05-18 | 7.955 | 8.05 | 8.185 | 7.63 | +1.19% | 1153 | 1,091,500 | 8,580,430 |
| 2017-05-17 | 7.98 | 7.955 | 8.08 | 7.71 | +1.02% | 429 | 479,300 | 3,771,732 |
| 2017-05-16 | 8.275 | 7.875 | 8.475 | 7.85 | -4.78% | 860 | 797,800 | 6,365,860 |
| 2017-05-15 | 8.74 | 8.27 | 8.74 | 7.92 | -4.83% | 835 | 789,400 | 6,597,560 |
| 2017-05-12 | 8.785 | 8.69 | 8.98 | 8.25 | -1.14% | 925 | 868,500 | 7,385,210 |
| 2017-05-11 | 8.9 | 8.79 | 9.12 | 8.6 | +1.68% | 1427 | 1,802,400 | 16,025,325 |
| 2017-05-10 | 8.26 | 8.645 | 8.785 | 8.045 | +5.43% | 833 | 941,400 | 7,956,405 |
| 2017-05-05 | 7.9 | 8.2 | 8.295 | 7.9 | +3.67% | 775 | 662,900 | 5,395,509 |
| 2017-05-04 | 8 | 7.91 | 8.205 | 7.85 | -1.31% | 502 | 453,800 | 3,643,103 |
| 2017-05-03 | 8.6 | 8.015 | 8.615 | 7.85 | -6.91% | 1234 | 1,075,900 | 8,639,247 |
| 2017-05-02 | 8.68 | 8.61 | 8.705 | 8.4 | -0.06% | 417 | 310,600 | 2,650,226 |
| 2017-04-28 | 8.6 | 8.615 | 8.885 | 8.4 | -0.52% | 666 | 563,200 | 4,875,891 |
| 2017-04-27 | 8.265 | 8.66 | 8.8 | 8.235 | +4.78% | 884 | 1,260,900 | 10,689,325 |
| 2017-04-26 | 8.055 | 8.265 | 8.385 | 7.9 | +3.31% | 1226 | 1,041,400 | 8,482,695 |
| 2017-04-25 | 7.935 | 8 | 8.19 | 7.53 | +0.82% | 471 | 301,800 | 2,411,268 |
| 2017-04-24 | 8 | 7.935 | 8.39 | 7.835 | +0.38% | 993 | 1,100,900 | 8,837,928 |
| 2017-04-21 | 8.3 | 7.905 | 8.34 | 7.8 | -5.67% | 1259 | 1,813,100 | 14,331,979 |
| 2017-04-20 | 8.57 | 8.38 | 8.58 | 8.1 | -2.05% | 1074 | 1,060,200 | 8,926,302 |
| 2017-04-19 | 8.6 | 8.555 | 8.65 | 8.225 | +1.24% | 1151 | 921,300 | 7,776,030 |
| 2017-04-18 | 7.765 | 8.45 | 8.935 | 7.67 | +8.82% | 2050 | 2,748,700 | 22,905,075 |
| 2017-04-17 | 7.7 | 7.765 | 7.875 | 7.51 | +0.71% | 700 | 695,200 | 5,333,282 |
| 2017-04-14 | 7.815 | 7.71 | 7.92 | 7.47 | -0.64% | 838 | 464,600 | 3,549,696 |
| 2017-04-13 | 7.98 | 7.76 | 8.1 | 7.31 | -1.52% | 1868 | 1,880,700 | 14,409,115 |
| 2017-04-12 | 7.01 | 7.88 | 8.22 | 6.8 | +16.74% | 4634 | 6,688,400 | 52,290,636 |
| 2017-04-11 | 6.74 | 6.75 | 6.87 | 6.285 | -0.44% | 597 | 784,600 | 5,174,045 |
| 2017-04-10 | 6.88 | 6.78 | 6.885 | 6.63 | -2.45% | 429 | 171,500 | 1,155,885 |
| 2017-04-07 | 6.575 | 6.95 | 6.95 | 6.5 | +5.95% | 624 | 434,800 | 2,903,435 |
| 2017-04-06 | 6.5 | 6.56 | 6.65 | 6.5 | +0.77% | 372 | 269,700 | 1,777,836 |
| 2017-04-05 | 6.665 | 6.51 | 6.71 | 6.495 | -2.33% | 358 | 484,300 | 3,206,367 |
| 2017-04-04 | 6.59 | 6.665 | 6.69 | 6.52 | +0.15% | 601 | 812,000 | 5,341,435 |
| 2017-04-03 | 6.715 | 6.655 | 6.865 | 6.58 | -0.97% | 616 | 625,700 | 4,181,637 |
| 2017-03-31 | 6.99 | 6.72 | 6.99 | 6.52 | -3.45% | 1340 | 1,966,600 | 13,006,300 |
| 2017-03-30 | 7.05 | 6.96 | 7.115 | 6.825 | -1.76% | 392 | 341,900 | 2,376,342 |
| 2017-03-29 | 7.055 | 7.085 | 7.105 | 6.94 | +0.78% | 287 | 272,800 | 1,915,406 |
| 2017-03-28 | 7.03 | 7.03 | 7.095 | 6.87 | 0.00% | 277 | 211,400 | 1,472,311 |
| 2017-03-27 | 7.2 | 7.03 | 7.235 | 6.67 | -2.43% | 939 | 949,100 | 6,481,068 |
| 2017-03-24 | 7.2 | 7.205 | 7.23 | 7.095 | +0.14% | 124 | 120,000 | 861,958 |
| 2017-03-23 | 7.165 | 7.195 | 7.295 | 7.15 | +0.77% | 139 | 105,700 | 764,005 |
| 2017-03-22 | 7.175 | 7.14 | 7.175 | 6.86 | -0.76% | 606 | 528,600 | 3,733,669 |
| 2017-03-21 | 7.1 | 7.195 | 7.2 | 6.975 | +1.27% | 445 | 606,900 | 4,311,529 |
| 2017-03-20 | 7.135 | 7.105 | 7.26 | 6.865 | -0.28% | 786 | 635,600 | 4,455,223 |
| 2017-03-17 | 6.9 | 7.125 | 7.125 | 6.89 | +3.71% | 371 | 372,400 | 2,611,530 |
| 2017-03-16 | 6.8 | 6.87 | 7 | 6.79 | +1.03% | 456 | 299,100 | 2,063,287 |
| 2017-03-15 | 6.99 | 6.8 | 6.99 | 6.69 | -2.58% | 441 | 292,600 | 1,984,038 |
| 2017-03-14 | 6.83 | 6.98 | 6.995 | 6.805 | +2.20% | 454 | 261,300 | 1,808,715 |
| 2017-03-13 | 6.935 | 6.83 | 7.035 | 6.615 | -1.51% | 736 | 530,900 | 3,576,021 |
| 2017-03-10 | 6.985 | 6.935 | 7.06 | 6.78 | -0.79% | 791 | 470,300 | 3,267,220 |
| 2017-03-09 | 7.055 | 6.99 | 7.355 | 6.8 | -2.24% | 1628 | 1,297,700 | 9,215,385 |
| 2017-03-07 | 7.6 | 7.15 | 7.73 | 6.96 | -5.11% | 1566 | 1,079,700 | 7,738,489 |
| 2017-03-06 | 7.97 | 7.535 | 8.045 | 7.485 | -5.81% | 880 | 710,300 | 5,465,749 |
| 2017-03-03 | 7.93 | 8 | 8.065 | 7.845 | +0.25% | 483 | 396,200 | 3,145,736 |
| 2017-03-02 | 7.94 | 7.98 | 8.205 | 7.755 | +0.44% | 494 | 519,000 | 4,137,735 |
| 2017-03-01 | 7.6 | 7.945 | 7.945 | 7.55 | +4.54% | 414 | 293,500 | 2,255,972 |
| 2017-02-28 | 7.76 | 7.6 | 7.76 | 7.31 | -2.56% | 708 | 414,000 | 3,113,972 |
| 2017-02-27 | 7.9 | 7.8 | 8.05 | 7.65 | -1.89% | 640 | 463,500 | 3,633,056 |
| 2017-02-24 | 7.93 | 7.95 | 7.985 | 7.62 | +0.38% | 530 | 397,000 | 3,112,030 |
| 2017-02-22 | 7.95 | 7.92 | 8.07 | 7.755 | -0.38% | 490 | 402,900 | 3,175,224 |
| 2017-02-21 | 7.895 | 7.95 | 8.185 | 7.825 | +0.82% | 604 | 405,400 | 3,229,402 |
| 2017-02-20 | 8.025 | 7.885 | 8.21 | 7.85 | -3.84% | 667 | 653,300 | 5,202,711 |
| 2017-02-17 | 8.265 | 8.2 | 8.355 | 7.915 | -1.44% | 1328 | 1,553,700 | 12,542,805 |
| 2017-02-16 | 8.34 | 8.32 | 8.345 | 8.095 | -0.48% | 760 | 842,800 | 6,904,193 |
| 2017-02-15 | 8.605 | 8.36 | 8.605 | 8.2 | -3.58% | 951 | 651,600 | 5,418,368 |
| 2017-02-14 | 8.55 | 8.67 | 8.68 | 8.3 | +1.40% | 678 | 549,400 | 4,686,937 |
| 2017-02-13 | 8.42 | 8.55 | 8.59 | 8.345 | +1.30% | 475 | 250,500 | 2,122,492 |
| 2017-02-10 | 8.425 | 8.44 | 8.54 | 8.35 | +0.84% | 348 | 278,000 | 2,340,762 |
| 2017-02-09 | 8.595 | 8.37 | 8.65 | 8.295 | -2.45% | 641 | 466,300 | 3,909,844 |
| 2017-02-08 | 9.15 | 8.58 | 9.15 | 8.155 | -5.82% | 1601 | 2,353,100 | 20,052,655 |
| 2017-02-07 | 8.805 | 9.11 | 9.125 | 8.805 | +3.52% | 921 | 841,000 | 7,579,498 |
| 2017-02-06 | 8.58 | 8.8 | 8.98 | 8.205 | +2.92% | 898 | 692,400 | 6,063,816 |
| 2017-02-03 | 8.41 | 8.55 | 8.95 | 8.17 | +1.85% | 1238 | 927,000 | 7,959,273 |
| 2017-02-02 | 8.81 | 8.395 | 8.89 | 8.22 | -4.71% | 1336 | 1,262,900 | 10,691,426 |
| 2017-02-01 | 8.83 | 8.81 | 8.96 | 8.6 | -0.34% | 525 | 246,600 | 2,160,989 |
| 2017-01-31 | 8.88 | 8.84 | 8.98 | 8.77 | -0.67% | 337 | 241,400 | 2,144,047 |
| 2017-01-30 | 8.7 | 8.9 | 8.9 | 8.7 | +2.36% | 375 | 301,900 | 2,661,108 |
| 2017-01-27 | 8.7 | 8.695 | 8.755 | 8.495 | -0.17% | 714 | 515,700 | 4,447,321 |
| 2017-01-26 | 9.01 | 8.71 | 9.01 | 8.55 | -3.22% | 1183 | 912,000 | 7,943,176 |
| 2017-01-25 | 9.05 | 9 | 9.135 | 8.975 | -0.50% | 419 | 256,700 | 2,319,950 |
| 2017-01-24 | 9.05 | 9.045 | 9.18 | 8.94 | +0.56% | 764 | 716,200 | 6,469,599 |
| 2017-01-23 | 8.08 | 8.995 | 9.64 | 8.005 | +11.05% | 2285 | 2,310,100 | 20,220,236 |
| 2017-01-20 | 8.29 | 8.1 | 8.4 | 8.1 | -2.41% | 591 | 469,700 | 3,854,926 |
| 2017-01-19 | 8.775 | 8.3 | 8.885 | 8.2 | -5.36% | 1027 | 817,100 | 6,910,534 |
| 2017-01-18 | 8.6 | 8.77 | 8.9 | 8.565 | +2.21% | 711 | 660,100 | 5,779,272 |
| 2017-01-17 | 8.3 | 8.58 | 8.655 | 8.28 | +3.37% | 1584 | 1,397,600 | 11,822,192 |
| 2017-01-16 | 8.03 | 8.3 | 8.3 | 8.03 | +3.11% | 386 | 243,900 | 2,006,371 |
| 2017-01-13 | 8.02 | 8.05 | 8.05 | 7.86 | +0.19% | 384 | 206,300 | 1,639,504 |
| 2017-01-12 | 8.2 | 8.035 | 8.2 | 7.85 | -1.89% | 861 | 634,000 | 5,068,770 |
| 2017-01-11 | 8.175 | 8.19 | 8.25 | 8.125 | +0.12% | 346 | 172,700 | 1,414,018 |
| 2017-01-10 | 8.19 | 8.18 | 8.27 | 7.975 | -0.85% | 458 | 249,200 | 2,018,928 |
| 2017-01-09 | 8.1 | 8.25 | 8.38 | 8.04 | +1.48% | 650 | 476,500 | 3,919,293 |
| 2017-01-06 | 8.02 | 8.13 | 8.15 | 8.005 | +1.31% | 281 | 244,500 | 1,972,312 |
| 2017-01-05 | 8.185 | 8.025 | 8.225 | 7.765 | -2.43% | 767 | 541,100 | 4,279,889 |
| 2017-01-04 | 8.1 | 8.225 | 8.295 | 7.995 | +0.73% | 660 | 258,100 | 2,101,902 |
| 2017-01-03 | 7.675 | 8.165 | 8.29 | 7.65 | 0.00% | 595 | 579,800 | 4,619,587 |
