| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
| 2018-12-29 | 3.91 | 3.884 | 4.05 | 3.79 | -0.72% | 385 | 360,000 | 1,410,371 |
| 2018-12-28 | 3.822 | 3.912 | 3.97 | 3.822 | +0.57% | 136 | 90,300 | 352,319 |
| 2018-12-27 | 3.852 | 3.89 | 3.894 | 3.812 | +1.04% | 145 | 94,900 | 367,239 |
| 2018-12-26 | 3.842 | 3.85 | 3.872 | 3.786 | -0.77% | 153 | 86,100 | 329,550 |
| 2018-12-25 | 3.86 | 3.88 | 3.96 | 3.74 | +0.26% | 359 | 349,400 | 1,341,922 |
| 2018-12-24 | 3.89 | 3.87 | 3.93 | 3.85 | -0.82% | 153 | 73,500 | 285,152 |
| 2018-12-21 | 3.968 | 3.902 | 3.968 | 3.85 | -1.37% | 266 | 423,500 | 1,654,289 |
| 2018-12-20 | 4.026 | 3.956 | 4.038 | 3.92 | -1.84% | 406 | 462,100 | 1,823,223 |
| 2018-12-19 | 4.042 | 4.03 | 4.058 | 3.954 | -0.79% | 354 | 356,400 | 1,430,261 |
| 2018-12-18 | 4.108 | 4.062 | 4.138 | 4.014 | -1.17% | 287 | 186,700 | 758,632 |
| 2018-12-17 | 4.138 | 4.11 | 4.3 | 4.042 | +0.10% | 283 | 477,300 | 1,993,356 |
| 2018-12-14 | 4.22 | 4.106 | 4.26 | 4.07 | -2.24% | 334 | 388,800 | 1,605,880 |
| 2018-12-13 | 4.05 | 4.2 | 4.39 | 4.024 | +2.74% | 517 | 693,200 | 2,957,792 |
| 2018-12-12 | 4 | 4.088 | 4.296 | 3.97 | +0.99% | 717 | 994,300 | 4,158,803 |
| 2018-12-11 | 3.998 | 4.048 | 4.202 | 3.98 | +1.71% | 485 | 459,700 | 1,868,383 |
| 2018-12-10 | 4 | 3.98 | 4.022 | 3.952 | -0.55% | 137 | 162,500 | 648,602 |
| 2018-12-07 | 3.95 | 4.002 | 4.282 | 3.922 | +1.11% | 343 | 339,300 | 1,381,244 |
| 2018-12-06 | 3.958 | 3.958 | 3.958 | 3.936 | 0.00% | 77 | 54,700 | 215,801 |
| 2018-12-05 | 3.942 | 3.958 | 3.982 | 3.92 | -0.30% | 100 | 54,400 | 214,862 |
| 2018-12-04 | 3.998 | 3.97 | 3.998 | 3.952 | -0.25% | 59 | 22,500 | 89,268 |
| 2018-12-03 | 3.99 | 3.98 | 4.178 | 3.948 | -1.44% | 654 | 856,000 | 3,421,785 |
| 2018-11-30 | 3.976 | 4.038 | 4.04 | 3.948 | +1.30% | 205 | 135,700 | 539,712 |
| 2018-11-29 | 4.03 | 3.986 | 4.03 | 3.95 | -0.90% | 151 | 109,800 | 437,015 |
| 2018-11-28 | 3.998 | 4.022 | 4.03 | 3.97 | +0.45% | 107 | 41,200 | 164,482 |
| 2018-11-27 | 3.99 | 4.004 | 4.01 | 3.952 | +0.70% | 91 | 42,700 | 170,121 |
| 2018-11-26 | 3.962 | 3.976 | 4.024 | 3.92 | -0.45% | 146 | 85,600 | 338,602 |
| 2018-11-23 | 4.06 | 3.994 | 4.06 | 3.95 | -1.04% | 81 | 60,800 | 242,470 |
| 2018-11-22 | 4 | 4.036 | 4.096 | 4 | +1.41% | 208 | 112,400 | 454,737 |
| 2018-11-21 | 3.996 | 3.98 | 4.038 | 3.958 | +0.30% | 105 | 52,200 | 208,098 |
| 2018-11-20 | 4.028 | 3.968 | 4.036 | 3.94 | -2.27% | 255 | 315,300 | 1,256,689 |
| 2018-11-19 | 4.004 | 4.06 | 4.086 | 4.004 | +0.64% | 227 | 179,300 | 727,276 |
| 2018-11-16 | 4.106 | 4.034 | 4.18 | 3.912 | -0.84% | 352 | 521,400 | 2,096,483 |
| 2018-11-15 | 4.1 | 4.068 | 4.114 | 4.042 | -0.83% | 242 | 154,800 | 629,219 |
| 2018-11-14 | 4.092 | 4.102 | 4.128 | 4.04 | -0.34% | 166 | 107,600 | 437,218 |
| 2018-11-13 | 4.128 | 4.116 | 4.14 | 4.064 | -0.39% | 164 | 134,300 | 549,284 |
| 2018-11-12 | 4.082 | 4.132 | 4.19 | 4.06 | +1.27% | 215 | 228,000 | 933,976 |
| 2018-11-09 | 4.13 | 4.08 | 4.134 | 4.064 | -1.31% | 192 | 91,800 | 374,950 |
| 2018-11-08 | 4.21 | 4.134 | 4.24 | 4.08 | -1.99% | 705 | 429,100 | 1,767,735 |
| 2018-11-07 | 4.154 | 4.218 | 4.248 | 4.102 | +1.49% | 391 | 235,300 | 984,954 |
| 2018-11-06 | 4.244 | 4.156 | 4.344 | 4.074 | -4.02% | 491 | 434,500 | 1,812,356 |
| 2018-11-02 | 4.39 | 4.33 | 4.476 | 4.224 | -1.90% | 1350 | 761,300 | 3,281,382 |
| 2018-11-01 | 4.03 | 4.414 | 5.3 | 3.948 | +9.53% | 2914 | 3,466,300 | 16,116,389 |
| 2018-10-31 | 4.005 | 4.03 | 4.14 | 4 | +0.50% | 236 | 255,800 | 1,039,088 |
| 2018-10-30 | 4.005 | 4.01 | 4.01 | 3.975 | +0.25% | 80 | 30,400 | 121,391 |
| 2018-10-29 | 4 | 4 | 4.03 | 3.98 | +0.38% | 96 | 39,600 | 158,345 |
| 2018-10-26 | 4.06 | 3.985 | 4.095 | 3.975 | -1.12% | 134 | 175,700 | 703,088 |
| 2018-10-25 | 4.055 | 4.03 | 4.14 | 3.91 | -1.83% | 244 | 204,700 | 822,784 |
| 2018-10-24 | 4.125 | 4.105 | 4.155 | 4.055 | -0.73% | 128 | 81,900 | 334,949 |
| 2018-10-23 | 4.135 | 4.135 | 4.17 | 4.05 | -0.12% | 118 | 54,800 | 224,761 |
| 2018-10-22 | 4.205 | 4.14 | 4.205 | 4.125 | -1.31% | 102 | 40,800 | 169,571 |
| 2018-10-19 | 4.285 | 4.195 | 4.295 | 4.18 | -1.29% | 69 | 27,200 | 114,694 |
| 2018-10-18 | 4.27 | 4.25 | 4.275 | 4.215 | -0.12% | 26 | 4,900 | 20,876 |
| 2018-10-17 | 4.235 | 4.255 | 4.295 | 4.235 | +0.59% | 119 | 31,500 | 134,221 |
| 2018-10-16 | 4.185 | 4.23 | 4.23 | 4.155 | +0.83% | 56 | 59,200 | 249,589 |
| 2018-10-15 | 4.22 | 4.195 | 4.235 | 4.175 | -0.59% | 100 | 60,000 | 252,351 |
| 2018-10-12 | 4.2 | 4.22 | 4.235 | 4.15 | +0.84% | 86 | 60,500 | 254,879 |
| 2018-10-11 | 4.315 | 4.185 | 4.315 | 4.13 | -2.67% | 224 | 173,700 | 729,778 |
| 2018-10-10 | 4.37 | 4.3 | 4.37 | 4.295 | -0.81% | 88 | 49,600 | 213,812 |
| 2018-10-09 | 4.435 | 4.335 | 4.435 | 4.3 | -1.48% | 185 | 137,000 | 595,874 |
| 2018-10-08 | 4.355 | 4.4 | 4.43 | 4.305 | +1.27% | 158 | 116,100 | 506,202 |
| 2018-10-05 | 4.38 | 4.345 | 4.38 | 4.295 | +0.35% | 146 | 93,900 | 406,012 |
| 2018-10-04 | 4.365 | 4.33 | 4.385 | 4.3 | -0.80% | 160 | 115,900 | 502,018 |
| 2018-10-03 | 4.365 | 4.365 | 4.53 | 4.28 | 0.00% | 431 | 467,200 | 2,057,113 |
| 2018-10-02 | 4.33 | 4.365 | 4.38 | 4.27 | -0.11% | 260 | 248,900 | 1,073,815 |
| 2018-10-01 | 4.4 | 4.37 | 4.415 | 4.28 | -0.57% | 208 | 324,300 | 1,402,365 |
| 2018-09-28 | 4.365 | 4.395 | 4.395 | 4.315 | +1.50% | 119 | 61,900 | 269,524 |
| 2018-09-27 | 4.42 | 4.33 | 4.425 | 4.27 | -1.81% | 255 | 226,000 | 979,192 |
| 2018-09-26 | 4.51 | 4.41 | 4.555 | 4.295 | -1.67% | 340 | 389,900 | 1,698,368 |
| 2018-09-25 | 4.565 | 4.485 | 4.665 | 4.455 | -1.64% | 199 | 138,300 | 631,052 |
| 2018-09-24 | 4.46 | 4.56 | 4.565 | 4.455 | +1.45% | 185 | 136,500 | 619,845 |
| 2018-09-21 | 4.46 | 4.495 | 4.525 | 4.38 | +1.35% | 110 | 135,100 | 606,987 |
| 2018-09-20 | 4.41 | 4.435 | 4.63 | 4.4 | +0.11% | 278 | 375,600 | 1,688,380 |
| 2018-09-19 | 4.435 | 4.43 | 4.475 | 4.25 | -0.34% | 242 | 256,200 | 1,116,578 |
| 2018-09-18 | 4.395 | 4.445 | 4.5 | 4.355 | +1.37% | 197 | 130,700 | 579,178 |
| 2018-09-17 | 4.355 | 4.385 | 4.39 | 4.35 | +0.69% | 88 | 44,600 | 194,530 |
| 2018-09-14 | 4.395 | 4.355 | 4.5 | 4.31 | +0.11% | 157 | 165,500 | 732,980 |
| 2018-09-13 | 4.27 | 4.35 | 4.355 | 4.25 | +1.05% | 115 | 84,300 | 363,370 |
| 2018-09-12 | 4.33 | 4.305 | 4.37 | 4.26 | -0.35% | 112 | 129,500 | 559,475 |
| 2018-09-11 | 4.305 | 4.32 | 4.325 | 4.295 | -0.12% | 50 | 34,800 | 150,047 |
| 2018-09-10 | 4.445 | 4.325 | 4.45 | 4.27 | -2.37% | 264 | 189,600 | 822,054 |
| 2018-09-07 | 4.525 | 4.43 | 4.525 | 4.4 | -2.21% | 189 | 81,900 | 364,840 |
| 2018-09-06 | 4.38 | 4.53 | 5 | 4.38 | +3.42% | 1072 | 824,600 | 3,857,535 |
| 2018-09-05 | 4.41 | 4.38 | 4.425 | 4.33 | -0.90% | 130 | 60,300 | 263,052 |
| 2018-09-04 | 4.45 | 4.42 | 4.48 | 4.34 | -0.67% | 111 | 120,300 | 528,402 |
| 2018-09-03 | 4.51 | 4.45 | 4.585 | 4.38 | -1.44% | 156 | 93,000 | 416,765 |
| 2018-08-31 | 4.53 | 4.515 | 4.545 | 4.395 | -0.44% | 80 | 68,200 | 303,116 |
| 2018-08-30 | 4.625 | 4.535 | 4.645 | 4.5 | -1.41% | 161 | 233,300 | 1,063,400 |
| 2018-08-29 | 4.675 | 4.6 | 4.71 | 4.52 | -2.54% | 134 | 65,400 | 299,625 |
| 2018-08-28 | 4.55 | 4.72 | 4.75 | 4.54 | +3.40% | 190 | 114,200 | 528,809 |
| 2018-08-27 | 4.595 | 4.565 | 4.62 | 4.5 | -0.65% | 132 | 79,000 | 358,501 |
| 2018-08-24 | 4.695 | 4.595 | 4.7 | 4.495 | -1.92% | 242 | 240,200 | 1,089,633 |
| 2018-08-23 | 4.775 | 4.685 | 5.05 | 4.67 | -1.78% | 313 | 160,300 | 765,868 |
| 2018-08-22 | 4.78 | 4.77 | 4.795 | 4.735 | -0.42% | 45 | 6,100 | 29,030 |
| 2018-08-21 | 4.785 | 4.79 | 4.8 | 4.72 | -0.21% | 58 | 15,500 | 73,810 |
| 2018-08-20 | 4.805 | 4.8 | 4.82 | 4.745 | 0.00% | 76 | 25,500 | 121,932 |
| 2018-08-17 | 4.825 | 4.8 | 4.825 | 4.76 | -0.41% | 33 | 30,900 | 148,169 |
| 2018-08-16 | 4.855 | 4.82 | 4.855 | 4.765 | -0.82% | 77 | 45,900 | 220,727 |
| 2018-08-15 | 4.84 | 4.86 | 4.89 | 4.79 | +0.41% | 89 | 47,400 | 228,993 |
| 2018-08-14 | 4.83 | 4.84 | 4.88 | 4.79 | +0.83% | 102 | 57,500 | 277,859 |
| 2018-08-13 | 4.525 | 4.8 | 4.84 | 4.525 | -0.52% | 67 | 29,800 | 141,977 |
| 2018-08-10 | 4.79 | 4.825 | 4.89 | 4.75 | +0.63% | 100 | 49,300 | 237,446 |
| 2018-08-09 | 4.93 | 4.795 | 4.93 | 3.995 | -3.62% | 384 | 366,500 | 1,700,771 |
| 2018-08-08 | 5.04 | 4.975 | 5.05 | 4.91 | -1.29% | 123 | 54,400 | 269,374 |
| 2018-08-07 | 5.01 | 5.04 | 5.15 | 4.99 | 0.00% | 100 | 112,000 | 568,511 |
| 2018-08-06 | 4.92 | 5.04 | 5.045 | 4.92 | +2.75% | 94 | 108,700 | 542,721 |
| 2018-08-03 | 4.925 | 4.905 | 4.935 | 4.875 | -1.41% | 50 | 24,100 | 118,068 |
| 2018-08-02 | 4.9 | 4.975 | 4.98 | 4.86 | +1.32% | 91 | 22,500 | 111,084 |
| 2018-08-01 | 4.965 | 4.91 | 4.97 | 4.875 | -1.41% | 75 | 76,900 | 379,582 |
| 2018-07-31 | 5.02 | 4.98 | 5.05 | 4.85 | +0.10% | 193 | 165,100 | 813,177 |
| 2018-07-30 | 4.995 | 4.975 | 5.025 | 4.975 | -0.60% | 15 | 4,000 | 19,963 |
| 2018-07-27 | 5.05 | 5.005 | 5.06 | 4.97 | -0.20% | 45 | 10,000 | 50,186 |
| 2018-07-26 | 5.055 | 5.015 | 5.095 | 4.95 | -0.69% | 124 | 105,100 | 525,693 |
| 2018-07-25 | 5.04 | 5.05 | 5.25 | 4.955 | +0.40% | 132 | 60,200 | 304,761 |
| 2018-07-24 | 5 | 5.03 | 5.06 | 4.96 | +0.40% | 28 | 9,900 | 49,744 |
| 2018-07-23 | 5.08 | 5.01 | 5.08 | 5.005 | -0.60% | 35 | 66,900 | 335,282 |
| 2018-07-20 | 5.05 | 5.04 | 5.05 | 4.925 | +0.10% | 56 | 213,100 | 1,071,543 |
| 2018-07-19 | 5.03 | 5.035 | 5.08 | 4.95 | -0.89% | 107 | 108,500 | 543,127 |
| 2018-07-18 | 5.05 | 5.08 | 5.08 | 5.01 | 0.00% | 69 | 56,700 | 285,172 |
| 2018-07-17 | 5.12 | 5.08 | 5.125 | 5.025 | -0.78% | 35 | 11,200 | 56,830 |
| 2018-07-16 | 5.095 | 5.12 | 5.14 | 5.05 | 0.00% | 50 | 61,400 | 311,520 |
| 2018-07-13 | 5.18 | 5.12 | 5.2 | 5.07 | -0.78% | 62 | 101,400 | 518,102 |
| 2018-07-12 | 5.22 | 5.16 | 5.22 | 5.02 | -1.24% | 95 | 117,500 | 601,404 |
| 2018-07-11 | 5.25 | 5.225 | 5.26 | 5.2 | -0.48% | 42 | 25,000 | 130,655 |
| 2018-07-10 | 5.265 | 5.25 | 5.395 | 5.2 | -0.19% | 99 | 50,200 | 262,558 |
| 2018-07-09 | 5.22 | 5.26 | 5.295 | 5.22 | +0.57% | 83 | 49,100 | 258,505 |
| 2018-07-06 | 5.4 | 5.23 | 5.41 | 5.2 | -2.24% | 172 | 121,500 | 641,266 |
| 2018-07-05 | 5.305 | 5.35 | 5.51 | 5.19 | -0.19% | 273 | 294,700 | 1,579,060 |
| 2018-07-04 | 5.26 | 5.36 | 5.5 | 5.24 | +0.09% | 472 | 503,400 | 2,700,138 |
| 2018-07-03 | 4.875 | 5.355 | 5.48 | 4.78 | +10.30% | 845 | 1,081,200 | 5,561,675 |
| 2018-07-02 | 4.855 | 4.855 | 4.89 | 4.835 | +0.10% | 47 | 33,900 | 165,471 |
| 2018-06-29 | 4.85 | 4.85 | 4.895 | 4.8 | -0.82% | 124 | 96,600 | 466,442 |
| 2018-06-28 | 4.86 | 4.89 | 4.94 | 4.85 | +1.77% | 72 | 33,100 | 162,742 |
| 2018-06-27 | 4.865 | 4.805 | 4.955 | 4.79 | -0.52% | 154 | 119,900 | 577,621 |
| 2018-06-26 | 4.83 | 4.83 | 5.02 | 4.71 | +0.63% | 309 | 328,500 | 1,615,311 |
| 2018-06-25 | 4.86 | 4.8 | 4.88 | 4.75 | -1.44% | 113 | 98,300 | 471,805 |
| 2018-06-22 | 4.94 | 4.87 | 4.96 | 4.84 | -1.02% | 95 | 94,000 | 456,367 |
| 2018-06-21 | 4.915 | 4.92 | 4.92 | 4.9 | +0.41% | 22 | 22,900 | 112,244 |
| 2018-06-20 | 4.9 | 4.9 | 4.96 | 4.85 | -0.71% | 51 | 36,600 | 179,917 |
| 2018-06-19 | 4.865 | 4.935 | 4.98 | 4.785 | +0.92% | 130 | 300,000 | 1,454,637 |
| 2018-06-18 | 4.96 | 4.89 | 5.005 | 4.85 | -0.41% | 145 | 175,700 | 859,737 |
| 2018-06-15 | 4.95 | 4.91 | 4.97 | 4.88 | -0.51% | 38 | 13,400 | 65,664 |
| 2018-06-14 | 4.99 | 4.935 | 4.99 | 4.85 | -1.30% | 100 | 80,500 | 394,696 |
| 2018-06-13 | 4.97 | 5 | 5 | 4.97 | +0.60% | 18 | 5,900 | 29,458 |
| 2018-06-11 | 4.975 | 4.97 | 4.975 | 4.91 | -0.60% | 33 | 29,900 | 147,851 |
| 2018-06-09 | 5.055 | 5 | 5.055 | 4.99 | -0.60% | 15 | 5,000 | 24,979 |
| 2018-06-08 | 5.05 | 5.03 | 5.1 | 4.96 | -0.40% | 86 | 75,000 | 378,838 |
| 2018-06-07 | 4.985 | 5.05 | 5.13 | 4.985 | +0.10% | 99 | 64,700 | 326,096 |
| 2018-06-06 | 5.025 | 5.045 | 5.075 | 5.005 | +1.20% | 68 | 67,300 | 339,066 |
| 2018-06-05 | 5.035 | 4.985 | 5.05 | 4.98 | -0.10% | 56 | 34,500 | 173,516 |
| 2018-06-04 | 4.995 | 4.99 | 5.035 | 4.955 | +0.50% | 62 | 89,700 | 450,918 |
| 2018-06-01 | 4.93 | 4.965 | 5.05 | 4.9 | +0.20% | 100 | 50,300 | 249,942 |
| 2018-05-31 | 5.03 | 4.955 | 5.03 | 4.9 | 0.00% | 67 | 23,600 | 116,707 |
| 2018-05-30 | 5 | 4.955 | 5.04 | 4.95 | -1.49% | 103 | 82,900 | 414,347 |
| 2018-05-29 | 4.95 | 5.03 | 5.04 | 4.835 | +1.51% | 132 | 90,800 | 450,542 |
| 2018-05-28 | 4.95 | 4.955 | 4.98 | 4.94 | +0.30% | 34 | 24,300 | 120,410 |
| 2018-05-25 | 4.9 | 4.94 | 4.96 | 4.87 | +0.71% | 81 | 84,000 | 413,145 |
| 2018-05-24 | 5 | 4.905 | 5.02 | 4.805 | -1.90% | 165 | 136,500 | 664,938 |
| 2018-05-23 | 4.93 | 5 | 5.02 | 4.855 | +0.91% | 232 | 245,900 | 1,212,411 |
| 2018-05-22 | 5.02 | 4.955 | 5.055 | 4.905 | -1.29% | 200 | 248,600 | 1,234,311 |
| 2018-05-21 | 5.105 | 5.02 | 5.125 | 4.95 | -1.18% | 132 | 151,200 | 760,548 |
| 2018-05-18 | 5.11 | 5.08 | 5.13 | 5.05 | +0.40% | 94 | 85,600 | 434,702 |
| 2018-05-17 | 5.19 | 5.06 | 5.26 | 4.93 | -3.25% | 605 | 682,300 | 3,458,357 |
| 2018-05-16 | 5.24 | 5.23 | 5.29 | 5.19 | -0.29% | 121 | 187,100 | 979,082 |
| 2018-05-15 | 5.005 | 5.245 | 5.28 | 4.91 | +4.69% | 720 | 659,700 | 3,395,034 |
| 2018-05-14 | 5.12 | 5.01 | 5.2 | 4.93 | -2.15% | 237 | 185,600 | 936,648 |
| 2018-05-11 | 5.045 | 5.12 | 5.26 | 4.84 | +1.79% | 314 | 332,000 | 1,665,650 |
| 2018-05-10 | 5.1 | 5.03 | 5.105 | 4.92 | -0.79% | 140 | 220,600 | 1,096,263 |
| 2018-05-08 | 5.165 | 5.07 | 5.22 | 4.905 | -0.78% | 275 | 311,300 | 1,565,062 |
| 2018-05-07 | 5.17 | 5.11 | 5.18 | 5.065 | +0.29% | 132 | 101,000 | 516,908 |
| 2018-05-04 | 5.34 | 5.095 | 5.34 | 5.035 | -3.04% | 187 | 177,000 | 909,299 |
| 2018-05-03 | 5.285 | 5.255 | 5.305 | 5.145 | -1.59% | 220 | 227,000 | 1,185,075 |
| 2018-05-02 | 5.35 | 5.34 | 5.73 | 5.225 | -1.39% | 1148 | 1,346,700 | 7,390,544 |
| 2018-04-30 | 5.28 | 5.415 | 5.6 | 5.2 | +3.84% | 357 | 282,100 | 1,533,738 |
| 2018-04-28 | 4.71 | 5.215 | 5.6 | 4.71 | +10.96% | 2194 | 3,200,300 | 16,879,615 |
| 2018-04-27 | 4.7 | 4.7 | 4.71 | 4.605 | 0.00% | 204 | 193,800 | 902,522 |
| 2018-04-26 | 4.62 | 4.7 | 4.72 | 4.41 | +2.62% | 368 | 219,800 | 1,006,447 |
| 2018-04-25 | 4.7 | 4.58 | 4.735 | 4.48 | -2.55% | 215 | 283,000 | 1,285,006 |
| 2018-04-24 | 4.645 | 4.7 | 4.745 | 4.64 | +0.64% | 113 | 77,300 | 362,521 |
| 2018-04-23 | 4.65 | 4.67 | 4.75 | 4.62 | +1.30% | 148 | 197,600 | 927,830 |
| 2018-04-20 | 4.595 | 4.61 | 4.635 | 4.57 | +0.22% | 37 | 117,400 | 540,006 |
| 2018-04-19 | 4.64 | 4.6 | 4.735 | 4.555 | -0.43% | 94 | 39,300 | 183,303 |
| 2018-04-18 | 4.545 | 4.62 | 4.705 | 4.52 | +1.54% | 288 | 302,200 | 1,395,387 |
| 2018-04-17 | 4.58 | 4.55 | 4.79 | 4.48 | -0.87% | 460 | 656,500 | 2,985,759 |
| 2018-04-16 | 4.66 | 4.59 | 4.79 | 4.5 | -1.61% | 391 | 198,100 | 916,881 |
| 2018-04-13 | 4.54 | 4.665 | 4.815 | 4.535 | +2.19% | 536 | 417,000 | 1,956,385 |
| 2018-04-12 | 4.5 | 4.565 | 4.75 | 4.445 | +2.35% | 274 | 286,900 | 1,312,760 |
| 2018-04-11 | 4.49 | 4.46 | 4.67 | 4.215 | +1.25% | 458 | 421,300 | 1,881,870 |
| 2018-04-10 | 4.075 | 4.405 | 4.64 | 4.005 | +5.64% | 1126 | 1,067,700 | 4,546,597 |
| 2018-04-09 | 4.97 | 4.17 | 4.97 | 3.515 | -16.27% | 1750 | 5,009,200 | 20,576,837 |
| 2018-04-06 | 5.065 | 4.98 | 5.205 | 4.97 | -1.68% | 317 | 282,800 | 1,436,369 |
| 2018-04-05 | 4.92 | 5.065 | 5.1 | 4.92 | +2.53% | 211 | 117,000 | 587,575 |
| 2018-04-04 | 4.975 | 4.94 | 5.055 | 4.865 | -1.00% | 289 | 83,400 | 413,960 |
| 2018-04-03 | 5.21 | 4.99 | 5.24 | 4.9 | -5.13% | 770 | 1,094,800 | 5,492,922 |
| 2018-04-02 | 5.485 | 5.26 | 5.5 | 5.2 | -2.05% | 335 | 360,400 | 1,911,299 |
| 2018-03-30 | 5 | 5.37 | 5.645 | 5 | +7.40% | 1227 | 1,076,800 | 5,818,399 |
| 2018-03-29 | 4.76 | 5 | 5.06 | 4.76 | +6.27% | 321 | 135,500 | 671,055 |
| 2018-03-28 | 4.76 | 4.705 | 4.795 | 4.66 | -2.39% | 111 | 154,600 | 734,250 |
| 2018-03-27 | 4.85 | 4.82 | 4.85 | 4.79 | -0.62% | 65 | 32,600 | 157,171 |
| 2018-03-26 | 4.98 | 4.85 | 4.99 | 4.8 | -2.81% | 155 | 155,600 | 756,783 |
| 2018-03-23 | 5.015 | 4.99 | 5.015 | 4.8 | -0.99% | 412 | 397,600 | 1,947,294 |
| 2018-03-22 | 5.055 | 5.04 | 5.105 | 5 | -0.88% | 108 | 131,700 | 664,153 |
| 2018-03-21 | 5.07 | 5.085 | 5.105 | 5.05 | -0.49% | 62 | 31,200 | 157,888 |
| 2018-03-20 | 5.09 | 5.11 | 5.11 | 4.965 | +0.49% | 96 | 51,700 | 262,466 |
| 2018-03-19 | 5.095 | 5.085 | 5.195 | 5.03 | -0.59% | 166 | 91,100 | 461,674 |
| 2018-03-16 | 5.275 | 5.115 | 5.3 | 4.905 | -3.31% | 706 | 796,800 | 4,025,070 |
| 2018-03-15 | 5.395 | 5.29 | 5.395 | 5.22 | -0.75% | 105 | 186,500 | 983,919 |
| 2018-03-14 | 5.44 | 5.33 | 5.45 | 5.315 | -2.38% | 138 | 54,700 | 292,648 |
| 2018-03-13 | 5.475 | 5.46 | 5.49 | 5.405 | -0.36% | 83 | 68,100 | 369,738 |
| 2018-03-12 | 5.48 | 5.48 | 5.51 | 5.385 | +0.37% | 148 | 58,100 | 317,668 |
| 2018-03-09 | 5.525 | 5.46 | 5.53 | 4.515 | -1.44% | 259 | 283,500 | 1,467,746 |
| 2018-03-07 | 5.52 | 5.54 | 5.55 | 5.49 | +0.36% | 55 | 28,000 | 154,571 |
| 2018-03-06 | 5.53 | 5.52 | 5.545 | 5.505 | +0.27% | 44 | 11,900 | 65,701 |
| 2018-03-05 | 5.63 | 5.505 | 5.65 | 5.495 | -1.87% | 161 | 146,800 | 809,907 |
| 2018-03-02 | 5.57 | 5.61 | 5.625 | 5.555 | +0.63% | 95 | 64,600 | 361,963 |
| 2018-03-01 | 5.56 | 5.575 | 5.575 | 5.52 | +0.72% | 49 | 43,100 | 239,207 |
| 2018-02-28 | 5.56 | 5.535 | 5.57 | 5.5 | -0.90% | 68 | 37,100 | 204,895 |
| 2018-02-27 | 5.55 | 5.585 | 5.595 | 5.52 | +0.54% | 130 | 105,100 | 584,456 |
| 2018-02-26 | 5.5 | 5.555 | 5.61 | 5.49 | +1.18% | 174 | 158,500 | 882,547 |
| 2018-02-22 | 5.47 | 5.49 | 5.52 | 5.44 | +0.64% | 93 | 46,600 | 255,251 |
| 2018-02-21 | 5.51 | 5.455 | 5.51 | 5.42 | -1.27% | 98 | 59,900 | 326,007 |
| 2018-02-20 | 5.48 | 5.525 | 5.545 | 5.47 | +0.64% | 53 | 23,200 | 127,761 |
| 2018-02-19 | 5.475 | 5.49 | 5.52 | 5.45 | 0.00% | 58 | 16,800 | 91,868 |
| 2018-02-16 | 5.515 | 5.49 | 5.56 | 5.45 | -0.27% | 81 | 30,800 | 168,805 |
| 2018-02-15 | 5.5 | 5.505 | 5.53 | 5.465 | -0.72% | 80 | 46,100 | 252,839 |
| 2018-02-14 | 5.525 | 5.545 | 5.585 | 5.45 | +1.09% | 190 | 123,500 | 683,849 |
| 2018-02-13 | 5.4 | 5.485 | 5.58 | 5.38 | +1.57% | 232 | 274,400 | 1,499,078 |
| 2018-02-12 | 5.44 | 5.4 | 5.445 | 5.385 | -0.64% | 101 | 66,700 | 360,807 |
| 2018-02-09 | 5.47 | 5.435 | 5.47 | 5.37 | -1.18% | 264 | 229,400 | 1,241,050 |
| 2018-02-08 | 5.815 | 5.5 | 5.82 | 5.45 | -5.34% | 615 | 1,219,800 | 6,736,507 |
| 2018-02-07 | 5.775 | 5.81 | 5.815 | 5.775 | +1.40% | 50 | 11,300 | 65,533 |
| 2018-02-06 | 5.7 | 5.73 | 5.785 | 5.555 | -0.78% | 150 | 114,100 | 653,248 |
| 2018-02-05 | 5.885 | 5.775 | 5.885 | 5.67 | -1.79% | 234 | 176,200 | 1,014,222 |
| 2018-02-02 | 5.975 | 5.88 | 5.975 | 5.845 | -2.00% | 155 | 139,900 | 820,112 |
| 2018-02-01 | 5.97 | 6 | 6.055 | 5.74 | +0.50% | 159 | 93,100 | 553,917 |
| 2018-01-31 | 5.97 | 5.97 | 5.98 | 5.91 | -0.17% | 67 | 26,400 | 157,412 |
| 2018-01-30 | 6.055 | 5.98 | 6.055 | 5.91 | -1.32% | 158 | 55,800 | 332,545 |
| 2018-01-29 | 6.23 | 6.06 | 6.23 | 5.95 | 0.00% | 215 | 133,200 | 800,484 |
| 2018-01-26 | 6.18 | 6.06 | 6.18 | 6.005 | -1.94% | 116 | 62,400 | 379,683 |
| 2018-01-25 | 6.1 | 6.18 | 6.2 | 6.065 | +0.98% | 143 | 34,600 | 213,221 |
| 2018-01-24 | 6.245 | 6.12 | 6.26 | 6.03 | -1.84% | 300 | 282,500 | 1,723,437 |
| 2018-01-23 | 6.265 | 6.235 | 6.29 | 6.2 | -0.48% | 63 | 30,300 | 189,062 |
| 2018-01-22 | 6.27 | 6.265 | 6.28 | 6.15 | -0.32% | 102 | 45,800 | 285,552 |
| 2018-01-19 | 6.365 | 6.285 | 6.395 | 6.11 | -1.72% | 172 | 164,000 | 1,020,003 |
| 2018-01-18 | 6.51 | 6.395 | 6.6 | 6.37 | -1.54% | 205 | 224,000 | 1,441,047 |
| 2018-01-17 | 6.405 | 6.495 | 6.6 | 6.375 | +0.23% | 299 | 135,500 | 879,146 |
| 2018-01-16 | 6.465 | 6.48 | 6.5 | 6.33 | +0.47% | 248 | 110,800 | 713,202 |
| 2018-01-15 | 6.19 | 6.45 | 6.54 | 6.03 | +4.71% | 604 | 369,400 | 2,331,682 |
| 2018-01-12 | 6.38 | 6.16 | 6.38 | 6.015 | -1.75% | 213 | 133,200 | 817,883 |
| 2018-01-11 | 6.01 | 6.27 | 6.49 | 6.01 | +2.79% | 693 | 371,400 | 2,335,925 |
| 2018-01-10 | 5.935 | 6.1 | 6.1 | 5.89 | +2.95% | 309 | 294,800 | 1,761,001 |
| 2018-01-09 | 5.93 | 5.925 | 5.975 | 5.9 | -0.42% | 97 | 94,900 | 562,870 |
| 2018-01-05 | 5.85 | 5.95 | 5.985 | 5.845 | +0.68% | 164 | 115,200 | 682,425 |
| 2018-01-04 | 5.81 | 5.91 | 5.91 | 5.81 | +1.81% | 118 | 117,700 | 691,002 |
| 2018-01-03 | 5.8 | 5.805 | 5.825 | 5.76 | 0.00% | 124 | 104,100 | 604,113 |
