Русолово
ROLO
0.433 ₽ -2.78% ↓История котировок ROLO
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2016-12-30 | 3.48 | 3.5 | 3.56 | 3.48 | +0.57% | 77 | 249,000 | 874,910 |
| 2016-12-29 | 3.48 | 3.48 | 3.5 | 3.45 | -0.57% | 24 | 50,000 | 174,320 |
| 2016-12-28 | 3.47 | 3.5 | 3.51 | 3.41 | +1.16% | 107 | 196,000 | 676,960 |
| 2016-12-27 | 3.48 | 3.46 | 3.52 | 3.44 | -0.29% | 58 | 116,000 | 404,210 |
| 2016-12-26 | 3.48 | 3.47 | 3.63 | 3.46 | -1.14% | 99 | 238,000 | 839,920 |
| 2016-12-23 | 3.53 | 3.51 | 3.54 | 3.48 | -0.57% | 42 | 122,000 | 427,470 |
| 2016-12-22 | 3.52 | 3.53 | 3.55 | 3.46 | 0.00% | 97 | 309,000 | 1,080,320 |
| 2016-12-21 | 3.5 | 3.53 | 3.61 | 3.5 | -1.94% | 121 | 317,000 | 1,116,490 |
| 2016-12-20 | 3.59 | 3.6 | 3.62 | 3.55 | 0.00% | 78 | 219,000 | 782,110 |
| 2016-12-19 | 3.63 | 3.6 | 3.64 | 3.59 | -0.83% | 51 | 89,000 | 321,080 |
| 2016-12-16 | 3.68 | 3.63 | 3.69 | 3.62 | -1.89% | 58 | 132,000 | 483,770 |
| 2016-12-15 | 3.68 | 3.7 | 3.7 | 3.55 | +0.54% | 104 | 745,000 | 2,660,580 |
| 2016-12-14 | 3.69 | 3.68 | 3.72 | 3.6 | -1.08% | 122 | 744,000 | 2,711,120 |
| 2016-12-13 | 3.85 | 3.72 | 3.85 | 3.66 | -2.36% | 205 | 841,000 | 3,118,030 |
| 2016-12-12 | 3.8 | 3.81 | 3.91 | 3.77 | +0.53% | 121 | 302,000 | 1,151,290 |
| 2016-12-09 | 3.82 | 3.79 | 3.83 | 3.75 | -1.30% | 171 | 696,000 | 2,625,570 |
| 2016-12-08 | 3.85 | 3.84 | 3.92 | 3.75 | +0.26% | 152 | 491,000 | 1,873,090 |
| 2016-12-07 | 3.82 | 3.83 | 3.95 | 3.72 | 0.00% | 338 | 1,153,000 | 4,437,530 |
| 2016-12-06 | 3.65 | 3.83 | 3.88 | 3.63 | +4.93% | 395 | 16,553,000 | 60,556,250 |
| 2016-12-05 | 3.66 | 3.65 | 3.81 | 3.6 | -0.27% | 277 | 723,000 | 2,647,970 |
| 2016-12-02 | 3.69 | 3.66 | 3.91 | 3.57 | +1.10% | 546 | 1,859,000 | 6,942,440 |
| 2016-12-01 | 3.57 | 3.62 | 3.7 | 3.51 | +1.40% | 229 | 504,000 | 1,819,750 |
| 2016-11-30 | 3.61 | 3.57 | 3.62 | 3.51 | -1.65% | 208 | 435,000 | 1,541,280 |
| 2016-11-29 | 3.52 | 3.63 | 3.77 | 3.48 | +2.25% | 344 | 723,000 | 2,612,950 |
| 2016-11-28 | 3.65 | 3.55 | 3.65 | 3.5 | -2.74% | 224 | 440,000 | 1,561,080 |
| 2016-11-25 | 3.72 | 3.65 | 3.74 | 3.6 | -1.62% | 147 | 284,000 | 1,032,350 |
| 2016-11-24 | 3.68 | 3.71 | 3.73 | 3.55 | +1.09% | 181 | 359,000 | 1,304,620 |
| 2016-11-23 | 3.84 | 3.67 | 4.08 | 3.61 | -5.90% | 438 | 1,374,000 | 5,158,470 |
| 2016-11-22 | 3.47 | 3.9 | 4.31 | 3.47 | +12.72% | 1754 | 6,122,000 | 24,069,780 |
| 2016-11-21 | 3.5 | 3.46 | 3.5 | 3.38 | -1.70% | 245 | 776,000 | 2,652,570 |
| 2016-11-18 | 3.59 | 3.52 | 3.6 | 3.48 | -1.68% | 103 | 263,000 | 926,390 |
| 2016-11-17 | 3.6 | 3.58 | 3.61 | 3.47 | 0.00% | 180 | 537,000 | 1,906,260 |
| 2016-11-16 | 3.68 | 3.58 | 3.68 | 3.54 | -3.24% | 214 | 607,000 | 2,188,970 |
| 2016-11-15 | 3.74 | 3.7 | 3.82 | 3.6 | -1.33% | 362 | 947,000 | 3,498,090 |
| 2016-11-14 | 3.81 | 3.75 | 3.81 | 3.7 | -1.06% | 128 | 403,000 | 1,518,590 |
| 2016-11-11 | 3.78 | 3.79 | 3.83 | 3.74 | -0.26% | 86 | 316,000 | 1,198,100 |
| 2016-11-10 | 3.81 | 3.8 | 3.83 | 3.76 | +0.26% | 48 | 101,000 | 382,920 |
| 2016-11-09 | 3.78 | 3.79 | 3.81 | 3.73 | -0.79% | 74 | 160,000 | 603,770 |
| 2016-11-08 | 3.83 | 3.82 | 3.85 | 3.77 | 0.00% | 61 | 119,000 | 452,700 |
| 2016-11-07 | 3.81 | 3.82 | 3.88 | 3.78 | +0.26% | 59 | 87,000 | 331,590 |
| 2016-11-03 | 3.85 | 3.81 | 3.85 | 3.78 | -1.80% | 75 | 113,000 | 430,040 |
| 2016-11-02 | 3.89 | 3.88 | 3.9 | 3.77 | 0.00% | 194 | 589,000 | 2,260,320 |
| 2016-11-01 | 3.88 | 3.88 | 3.91 | 3.84 | -0.26% | 62 | 172,000 | 666,670 |
| 2016-10-31 | 3.87 | 3.89 | 3.9 | 3.8 | 0.00% | 86 | 133,000 | 513,080 |
| 2016-10-28 | 3.82 | 3.89 | 3.89 | 3.77 | +0.52% | 146 | 276,000 | 1,053,210 |
| 2016-10-27 | 3.92 | 3.87 | 3.98 | 3.8 | -1.02% | 195 | 446,000 | 1,720,350 |
| 2016-10-26 | 3.99 | 3.91 | 4 | 3.8 | -2.98% | 234 | 664,000 | 2,575,070 |
| 2016-10-25 | 3.97 | 4.03 | 4.39 | 3.9 | +2.03% | 759 | 4,072,000 | 16,745,710 |
| 2016-10-24 | 3.85 | 3.95 | 4 | 3.81 | +1.28% | 185 | 593,000 | 2,325,430 |
| 2016-10-21 | 3.83 | 3.9 | 3.91 | 3.8 | +1.83% | 115 | 275,000 | 1,064,040 |
| 2016-10-20 | 3.84 | 3.83 | 3.93 | 3.77 | -1.54% | 103 | 315,000 | 1,211,660 |
| 2016-10-19 | 3.92 | 3.89 | 3.92 | 3.8 | -0.51% | 72 | 156,000 | 599,590 |
| 2016-10-18 | 3.83 | 3.91 | 3.92 | 3.72 | +3.17% | 124 | 267,000 | 1,014,700 |
| 2016-10-17 | 3.77 | 3.79 | 3.84 | 3.77 | 0.00% | 35 | 48,000 | 182,690 |
| 2016-10-14 | 3.84 | 3.79 | 3.85 | 3.76 | -1.56% | 68 | 119,000 | 450,380 |
| 2016-10-13 | 3.85 | 3.85 | 3.85 | 3.8 | -0.52% | 20 | 42,000 | 160,100 |
| 2016-10-12 | 3.84 | 3.87 | 3.87 | 3.79 | +1.31% | 45 | 84,000 | 321,130 |
| 2016-10-11 | 3.93 | 3.82 | 3.93 | 3.8 | -3.05% | 111 | 361,000 | 1,385,500 |
| 2016-10-10 | 3.9 | 3.94 | 3.98 | 3.86 | +0.51% | 74 | 155,000 | 608,840 |
| 2016-10-07 | 3.93 | 3.92 | 3.97 | 3.87 | -0.51% | 89 | 211,000 | 828,060 |
| 2016-10-06 | 3.77 | 3.94 | 3.98 | 3.77 | +3.96% | 142 | 354,000 | 1,376,570 |
| 2016-10-05 | 3.81 | 3.79 | 3.81 | 3.74 | -0.26% | 54 | 94,000 | 353,880 |
| 2016-10-04 | 3.77 | 3.8 | 3.89 | 3.73 | -0.26% | 260 | 636,000 | 2,420,790 |
| 2016-10-03 | 3.86 | 3.81 | 3.86 | 3.77 | -2.06% | 134 | 364,000 | 1,384,780 |
| 2016-09-30 | 3.89 | 3.89 | 3.92 | 3.79 | -0.51% | 139 | 323,000 | 1,239,210 |
| 2016-09-29 | 4.01 | 3.91 | 4.03 | 3.87 | 0.00% | 86 | 139,000 | 545,420 |
| 2016-09-28 | 3.91 | 3.91 | 3.98 | 3.86 | +0.26% | 106 | 161,000 | 628,810 |
| 2016-09-27 | 3.91 | 3.9 | 4 | 3.86 | -1.52% | 111 | 212,000 | 833,960 |
| 2016-09-26 | 3.99 | 3.96 | 4 | 3.89 | -0.75% | 133 | 331,000 | 1,300,850 |
| 2016-09-23 | 3.99 | 3.99 | 4.05 | 3.9 | +0.25% | 168 | 529,000 | 2,106,720 |
| 2016-09-22 | 3.88 | 3.98 | 4.19 | 3.78 | +3.11% | 455 | 1,363,000 | 5,429,690 |
| 2016-09-21 | 3.92 | 3.86 | 3.93 | 3.83 | -1.28% | 183 | 376,000 | 1,454,710 |
| 2016-09-20 | 4.01 | 3.91 | 4.03 | 3.61 | -2.49% | 175 | 550,000 | 2,152,020 |
| 2016-09-19 | 4.14 | 4.01 | 4.2 | 3.96 | 0.00% | 157 | 452,000 | 1,828,930 |
| 2016-09-16 | 3.97 | 4.01 | 4.15 | 3.91 | +1.01% | 340 | 1,913,000 | 7,812,450 |
| 2016-09-15 | 3.93 | 3.97 | 4.04 | 3.86 | +0.25% | 155 | 4,117,000 | 16,180,570 |
| 2016-09-14 | 4.01 | 3.96 | 4.02 | 3.92 | -0.75% | 41 | 77,000 | 304,440 |
| 2016-09-13 | 3.95 | 3.99 | 4.03 | 3.95 | +0.25% | 45 | 83,000 | 329,630 |
| 2016-09-12 | 4.01 | 3.98 | 4.03 | 3.9 | -0.75% | 78 | 143,000 | 565,460 |
| 2016-09-09 | 4 | 4.01 | 4.09 | 3.94 | +0.25% | 99 | 222,000 | 891,990 |
| 2016-09-08 | 4.02 | 4 | 4.18 | 3.99 | -1.72% | 191 | 1,086,000 | 4,437,440 |
| 2016-09-07 | 4.29 | 4.07 | 4.3 | 3.9 | +0.74% | 445 | 1,658,000 | 6,752,080 |
| 2016-09-06 | 3.9 | 4.04 | 4.05 | 3.9 | +3.59% | 110 | 286,000 | 1,145,620 |
| 2016-09-05 | 4.01 | 3.9 | 4.01 | 3.86 | -2.50% | 116 | 292,000 | 1,147,530 |
| 2016-09-02 | 3.85 | 4 | 4 | 3.85 | +3.09% | 139 | 546,000 | 2,143,400 |
| 2016-09-01 | 3.84 | 3.88 | 3.94 | 3.8 | -0.51% | 120 | 293,000 | 1,130,160 |
| 2016-08-31 | 3.91 | 3.9 | 3.93 | 3.84 | -0.26% | 64 | 120,000 | 465,430 |
| 2016-08-30 | 3.96 | 3.91 | 3.99 | 3.88 | -1.01% | 92 | 262,000 | 1,031,630 |
| 2016-08-29 | 3.98 | 3.95 | 3.98 | 3.84 | 0.00% | 179 | 315,000 | 1,227,100 |
| 2016-08-26 | 4.06 | 3.95 | 4.06 | 3.93 | -1.25% | 106 | 260,000 | 1,028,610 |
| 2016-08-25 | 3.99 | 4 | 4.13 | 3.91 | -0.74% | 190 | 343,000 | 1,377,930 |
| 2016-08-24 | 4 | 4.03 | 4.03 | 3.88 | +0.75% | 154 | 367,000 | 1,439,540 |
| 2016-08-23 | 4.01 | 4 | 4.06 | 3.89 | -0.25% | 356 | 1,304,000 | 5,165,230 |
| 2016-08-22 | 4.11 | 4.01 | 4.13 | 3.96 | -1.96% | 231 | 1,352,000 | 5,419,300 |
| 2016-08-19 | 4.07 | 4.09 | 4.19 | 3.99 | -0.73% | 473 | 1,323,000 | 5,352,530 |
| 2016-08-18 | 4.18 | 4.12 | 4.22 | 4.03 | -0.24% | 226 | 687,000 | 2,826,710 |
| 2016-08-17 | 4.13 | 4.13 | 4.49 | 4 | +0.73% | 880 | 4,332,000 | 18,314,790 |
| 2016-08-16 | 4.3 | 4.1 | 4.3 | 4 | -1.20% | 384 | 11,313,000 | 46,583,970 |
| 2016-08-15 | 4.2 | 4.15 | 4.33 | 4.03 | -2.12% | 425 | 985,000 | 4,055,120 |
| 2016-08-12 | 4.22 | 4.24 | 4.4 | 4.17 | 0.00% | 345 | 824,000 | 3,526,360 |
| 2016-08-11 | 4.53 | 4.24 | 4.65 | 4.08 | -8.62% | 617 | 1,790,000 | 7,786,380 |
| 2016-08-10 | 4.17 | 4.64 | 4.89 | 3.99 | +12.62% | 1353 | 4,949,000 | 22,333,020 |
| 2016-08-09 | 4.07 | 4.12 | 4.14 | 3.91 | +3.26% | 141 | 269,000 | 1,082,480 |
| 2016-08-08 | 4.08 | 3.99 | 4.08 | 3.77 | +1.01% | 269 | 595,000 | 2,314,560 |
| 2016-08-05 | 4.38 | 3.95 | 4.38 | 3.94 | -3.42% | 175 | 337,000 | 1,356,170 |
| 2016-08-04 | 4.07 | 4.09 | 4.18 | 3.9 | +3.54% | 245 | 859,000 | 3,491,230 |
| 2016-08-03 | 3.99 | 3.95 | 4.14 | 3.84 | -2.71% | 442 | 1,022,000 | 4,052,350 |
| 2016-08-02 | 4.45 | 4.06 | 4.53 | 3.99 | -8.97% | 834 | 2,354,000 | 9,728,700 |
| 2016-08-01 | 4.21 | 4.46 | 5.4 | 4.18 | +1.36% | 943 | 2,970,000 | 14,079,680 |
| 2016-07-29 | 4.19 | 4.4 | 4.41 | 4.01 | +4.02% | 248 | 840,000 | 3,599,370 |
| 2016-07-28 | 4.56 | 4.23 | 4.56 | 4.14 | -4.08% | 226 | 826,000 | 3,500,870 |
| 2016-07-27 | 4.26 | 4.41 | 4.54 | 4.26 | +0.46% | 183 | 461,000 | 2,029,570 |
| 2016-07-26 | 4.75 | 4.39 | 4.83 | 4.2 | -8.16% | 1040 | 2,699,000 | 12,091,630 |
| 2016-07-25 | 6.43 | 4.78 | 7.48 | 4.51 | -18.29% | 1691 | 5,303,000 | 30,239,240 |
| 2016-07-22 | 4.41 | 5.85 | 5.85 | 4.41 | +39.62% | 1547 | 4,369,000 | 23,436,790 |
| 2016-07-21 | 3.09 | 4.19 | 4.19 | 3.09 | +39.67% | 990 | 2,814,000 | 11,118,790 |
| 2016-07-20 | 2.99 | 3 | 3.01 | 2.98 | -0.33% | 11 | 16,000 | 48,070 |
| 2016-07-19 | 2.96 | 3.01 | 3.1 | 2.96 | +1.01% | 9 | 10,000 | 30,460 |
| 2016-07-18 | 3.13 | 2.98 | 3.17 | 2.51 | -7.74% | 50 | 91,000 | 277,990 |
| 2016-07-15 | 3.17 | 3.23 | 3.24 | 3.15 | +2.87% | 12 | 13,000 | 41,520 |
| 2016-07-14 | 3.16 | 3.14 | 3.19 | 3.1 | -1.26% | 32 | 176,000 | 555,280 |
| 2016-07-13 | 3.19 | 3.18 | 3.19 | 3.18 | +0.32% | 2 | 2,000 | 6,370 |
| 2016-07-12 | 3.2 | 3.17 | 3.2 | 3.16 | -2.16% | 18 | 34,000 | 108,330 |
| 2016-07-11 | 3.21 | 3.24 | 3.24 | 3.19 | -1.82% | 19 | 51,000 | 163,260 |
| 2016-07-08 | 3.27 | 3.3 | 3.3 | 3.27 | +2.48% | 3 | 4,000 | 13,110 |
| 2016-07-07 | 3.23 | 3.22 | 3.26 | 3.21 | -1.23% | 8 | 19,000 | 61,410 |
| 2016-07-06 | 3.2 | 3.26 | 3.26 | 3.19 | +0.62% | 12 | 14,000 | 45,140 |
| 2016-07-05 | 3.27 | 3.24 | 3.27 | 3.2 | -1.22% | 8 | 11,000 | 35,550 |
| 2016-07-04 | 3.28 | 3.28 | 3.28 | 3.2 | -0.30% | 25 | 40,000 | 129,700 |
| 2016-07-01 | 3.34 | 3.29 | 3.34 | 3.24 | -1.50% | 9 | 9,000 | 29,560 |
| 2016-06-30 | 3.44 | 3.34 | 3.44 | 3.21 | -1.18% | 13 | 15,000 | 49,430 |
| 2016-06-29 | 3.44 | 3.38 | 3.44 | 3.34 | +0.90% | 6 | 7,000 | 23,670 |
| 2016-06-28 | 3.35 | 3.35 | 3.35 | 3.3 | +0.60% | 11 | 15,000 | 50,020 |
| 2016-06-27 | 3.22 | 3.33 | 3.33 | 3.22 | +4.06% | 18 | 27,000 | 89,360 |
| 2016-06-24 | 3.2 | 3.2 | 3.2 | 3.2 | 0.00% | 3 | 18,000 | 57,600 |
| 2016-06-23 | 3.2 | 3.2 | 3.21 | 3.2 | 0.00% | 3 | 21,000 | 67,210 |
| 2016-06-22 | 3.2 | 3.2 | 3.21 | 3.19 | -1.23% | 8 | 29,000 | 92,780 |
| 2016-06-21 | 3.2 | 3.24 | 3.24 | 3.06 | +0.93% | 14 | 25,000 | 79,240 |
| 2016-06-20 | 3.24 | 3.21 | 3.26 | 3.21 | -0.93% | 12 | 16,000 | 51,500 |
| 2016-06-17 | 3.24 | 3.24 | 3.25 | 3.2 | 0.00% | 26 | 66,000 | 211,950 |
| 2016-06-16 | 3.23 | 3.24 | 3.31 | 3.23 | -1.22% | 14 | 24,000 | 78,070 |
| 2016-06-15 | 3.36 | 3.28 | 3.36 | 3.25 | -1.80% | 25 | 35,000 | 115,360 |
| 2016-06-14 | 3.4 | 3.34 | 3.49 | 3.2 | -0.89% | 71 | 189,000 | 616,320 |
| 2016-06-10 | 3.39 | 3.37 | 3.39 | 3.31 | -0.30% | 10 | 10,000 | 33,510 |
| 2016-06-09 | 3.35 | 3.38 | 3.38 | 3.3 | -0.88% | 10 | 17,000 | 56,640 |
| 2016-06-08 | 3.38 | 3.41 | 3.41 | 3.33 | -0.58% | 28 | 106,000 | 358,870 |
| 2016-06-07 | 3.58 | 3.43 | 3.58 | 3.38 | -0.87% | 42 | 91,000 | 310,720 |
| 2016-06-06 | 3.46 | 3.46 | 3.58 | 3.46 | -0.57% | 18 | 33,000 | 115,730 |
| 2016-06-03 | 3.5 | 3.48 | 3.54 | 3.48 | -0.85% | 12 | 106,000 | 369,020 |
| 2016-06-02 | 3.5 | 3.51 | 3.55 | 3.47 | -0.57% | 12 | 14,000 | 48,960 |
| 2016-06-01 | 3.6 | 3.53 | 3.61 | 3.5 | -0.56% | 26 | 70,000 | 251,010 |
| 2016-05-31 | 3.48 | 3.55 | 3.58 | 3.46 | +2.31% | 13 | 27,000 | 94,820 |
| 2016-05-30 | 3.46 | 3.47 | 3.5 | 3.42 | -0.29% | 42 | 75,000 | 259,560 |
| 2016-05-27 | 3.46 | 3.48 | 3.55 | 3.41 | +1.46% | 28 | 38,000 | 132,250 |
| 2016-05-26 | 3.6 | 3.43 | 3.6 | 3.42 | -0.29% | 35 | 61,000 | 211,460 |
| 2016-05-25 | 3.45 | 3.44 | 3.48 | 3.4 | -1.71% | 21 | 36,000 | 123,940 |
| 2016-05-24 | 3.51 | 3.5 | 3.51 | 3.44 | +1.16% | 23 | 50,000 | 174,440 |
| 2016-05-23 | 3.53 | 3.46 | 3.53 | 3.42 | +1.47% | 27 | 37,000 | 129,100 |
| 2016-05-20 | 3.6 | 3.41 | 3.62 | 3.41 | -5.28% | 40 | 66,000 | 232,810 |
| 2016-05-19 | 3.46 | 3.6 | 3.6 | 3.42 | +2.27% | 31 | 41,000 | 144,410 |
| 2016-05-18 | 3.49 | 3.52 | 3.52 | 3.4 | +2.03% | 31 | 44,000 | 152,610 |
| 2016-05-17 | 3.54 | 3.45 | 3.62 | 3.36 | -1.71% | 22 | 40,000 | 138,550 |
| 2016-05-16 | 3.3 | 3.51 | 3.68 | 3.23 | +5.72% | 133 | 7,275,000 | 26,390,660 |
| 2016-05-13 | 3.45 | 3.32 | 3.45 | 3.22 | -2.35% | 80 | 160,000 | 529,880 |
| 2016-05-12 | 3.42 | 3.4 | 3.5 | 3.37 | -2.86% | 23 | 30,000 | 102,380 |
| 2016-05-11 | 3.37 | 3.5 | 3.58 | 3.37 | +3.24% | 22 | 40,000 | 139,240 |
| 2016-05-10 | 3.49 | 3.39 | 3.49 | 3.39 | -2.02% | 7 | 7,000 | 24,080 |
| 2016-05-06 | 3.48 | 3.46 | 3.48 | 3.22 | -1.70% | 37 | 100,000 | 334,560 |
| 2016-05-05 | 3.5 | 3.52 | 3.52 | 3.5 | -0.28% | 3 | 8,000 | 28,120 |
| 2016-05-04 | 3.57 | 3.53 | 3.68 | 3.42 | -1.94% | 62 | 107,000 | 380,400 |
| 2016-04-29 | 3.69 | 3.6 | 3.775 | 3.55 | -0.69% | 161 | 5,876,000 | 21,160,125 |
| 2016-04-28 | 3.48 | 3.625 | 4.09 | 3.47 | +4.77% | 384 | 2,782,000 | 10,048,690 |
| 2016-04-27 | 3.515 | 3.46 | 3.515 | 3.39 | -1.84% | 37 | 58,000 | 200,230 |
| 2016-04-26 | 3.52 | 3.525 | 3.665 | 3.25 | -2.08% | 82 | 141,000 | 491,905 |
| 2016-04-25 | 3.57 | 3.6 | 3.61 | 3.55 | +0.14% | 13 | 19,000 | 67,920 |
| 2016-04-22 | 3.57 | 3.595 | 3.6 | 3.525 | +0.70% | 30 | 57,000 | 203,590 |
| 2016-04-21 | 3.5 | 3.57 | 3.61 | 3.5 | -0.83% | 16 | 30,000 | 106,230 |
| 2016-04-20 | 3.535 | 3.6 | 3.665 | 3.47 | +0.56% | 91 | 485,000 | 1,728,630 |
| 2016-04-19 | 3.665 | 3.58 | 3.695 | 3.5 | -0.97% | 97 | 443,000 | 1,580,470 |
| 2016-04-18 | 3.635 | 3.615 | 3.64 | 3.535 | -0.28% | 26 | 46,000 | 165,080 |
| 2016-04-15 | 3.565 | 3.625 | 3.65 | 3.5 | +0.28% | 60 | 128,000 | 455,925 |
| 2016-04-14 | 3.6 | 3.615 | 3.635 | 3.525 | +1.40% | 33 | 55,000 | 197,405 |
| 2016-04-13 | 3.545 | 3.565 | 3.65 | 3.545 | -0.97% | 23 | 30,000 | 107,745 |
| 2016-04-12 | 3.585 | 3.6 | 3.67 | 3.4 | +1.12% | 124 | 200,000 | 711,570 |
| 2016-04-11 | 3.84 | 3.56 | 3.84 | 3.505 | -3.78% | 82 | 123,000 | 442,975 |
| 2016-04-08 | 3.73 | 3.7 | 3.735 | 3.61 | 0.00% | 25 | 115,000 | 420,565 |
| 2016-04-07 | 3.875 | 3.7 | 3.95 | 3.65 | -3.27% | 65 | 122,000 | 459,680 |
| 2016-04-06 | 3.67 | 3.825 | 3.96 | 3.66 | +4.37% | 200 | 385,000 | 1,467,070 |
| 2016-04-05 | 3.55 | 3.665 | 3.68 | 3.5 | +0.55% | 79 | 104,000 | 372,590 |
| 2016-04-04 | 3.605 | 3.645 | 3.68 | 3.27 | -0.27% | 120 | 202,000 | 713,940 |
| 2016-04-01 | 3.88 | 3.655 | 3.88 | 3.47 | -3.94% | 201 | 377,000 | 1,356,970 |
| 2016-03-31 | 3.79 | 3.805 | 3.995 | 3.7 | -1.30% | 153 | 439,000 | 1,676,590 |
| 2016-03-30 | 3.595 | 3.855 | 4.2 | 3.59 | +4.47% | 478 | 1,094,000 | 4,320,935 |
| 2016-03-29 | 3.7 | 3.69 | 3.7 | 3.5 | -0.27% | 133 | 255,000 | 922,875 |
| 2016-03-28 | 3.8 | 3.7 | 4.29 | 3.5 | -3.27% | 581 | 1,532,000 | 5,643,685 |
| 2016-03-25 | 4.295 | 3.825 | 4.295 | 3.55 | -7.83% | 474 | 1,683,000 | 6,512,520 |
| 2016-03-24 | 4.22 | 4.15 | 4.325 | 3.885 | -1.66% | 402 | 792,000 | 3,220,995 |
| 2016-03-23 | 4.805 | 4.22 | 6.7 | 4.22 | -13.17% | 1759 | 5,175,000 | 24,727,955 |
| 2016-03-22 | 5.88 | 4.86 | 5.88 | 4.855 | -13.45% | 465 | 1,043,000 | 5,286,705 |
| 2016-03-21 | 6.21 | 5.615 | 6.225 | 5.405 | -10.87% | 289 | 667,000 | 3,787,120 |
| 2016-03-18 | 6.25 | 6.3 | 6.91 | 6 | +3.79% | 118 | 152,000 | 956,615 |
| 2016-03-17 | 6.48 | 6.07 | 6.48 | 6.065 | -3.04% | 65 | 94,000 | 578,940 |
| 2016-03-16 | 6.605 | 6.26 | 6.71 | 6.13 | -7.94% | 129 | 203,000 | 1,286,850 |
| 2016-03-15 | 6.93 | 6.8 | 7.385 | 6.1 | -2.86% | 142 | 274,000 | 1,861,135 |
| 2016-03-14 | 7.11 | 7 | 7.555 | 6.645 | -4.18% | 211 | 465,000 | 3,248,120 |
| 2016-03-11 | 8.105 | 7.305 | 8.36 | 7.1 | -11.13% | 447 | 840,000 | 6,269,980 |
| 2016-03-10 | 9.395 | 8.22 | 11.2 | 7.055 | -9.97% | 1348 | 2,802,000 | 24,393,100 |
| 2016-03-09 | 6.7 | 9.13 | 9.13 | 6.53 | +39.82% | 775 | 1,391,000 | 11,773,460 |
| 2016-03-07 | 6.1 | 6.53 | 6.68 | 6 | +4.90% | 85 | 120,000 | 762,815 |
| 2016-03-04 | 6.15 | 6.225 | 6.74 | 6.035 | +0.32% | 205 | 285,000 | 1,821,245 |
| 2016-03-03 | 5.91 | 6.205 | 6.76 | 5.8 | +1.39% | 162 | 231,000 | 1,464,945 |
| 2016-03-02 | 6.1 | 6.12 | 7.5 | 5.96 | +1.16% | 308 | 395,000 | 2,554,750 |
| 2016-03-01 | 7.455 | 6.05 | 7.85 | 5.985 | -15.62% | 317 | 380,000 | 2,547,825 |
| 2016-02-29 | 8.4 | 7.17 | 8.4 | 6.805 | -19.89% | 182 | 271,000 | 2,053,525 |
| 2016-02-26 | 8.73 | 8.95 | 8.975 | 7.855 | -0.67% | 52 | 76,000 | 639,655 |
| 2016-02-25 | 8.3 | 9.01 | 9.995 | 8.02 | +8.55% | 111 | 129,000 | 1,148,695 |
| 2016-02-24 | 13.7 | 8.3 | 13.7 | 8.025 | -35.00% | 184 | 242,000 | 2,279,880 |
| 2016-02-22 | 13.645 | 12.77 | 15.9 | 10.02 | +12.02% | 113 | 150,000 | 1,812,130 |
| 2016-02-20 | 13.5 | 11.4 | 15.3 | 8 | +1.88% | 240 | 299,000 | 3,872,400 |
| 2016-02-19 | 8.71 | 11.19 | 11.19 | 8.71 | +39.88% | 96 | 140,000 | 1,480,575 |
| 2016-02-18 | 5.8 | 8 | 8 | 5.8 | +39.86% | 190 | 361,000 | 2,726,140 |
| 2016-02-17 | 4.875 | 5.72 | 5.72 | 4.65 | +39.85% | 55 | 120,000 | 645,040 |
| 2016-02-16 | 3 | 4.09 | 4.09 | 3 | +39.83% | 156 | 374,000 | 1,387,725 |
| 2016-02-15 | 2.1 | 2.925 | 2.925 | 1.725 | +39.62% | 93 | 137,000 | 346,000 |
| 2016-02-12 | 1.5 | 2.095 | 2.095 | 1.5 | +38.28% | 57 | 251,000 | 456,825 |
| 2016-02-11 | 1.45 | 1.515 | 1.62 | 1.41 | +4.84% | 21 | 132,000 | 206,895 |
| 2016-02-10 | 1.48 | 1.445 | 1.72 | 1.405 | -1.03% | 40 | 190,000 | 303,130 |
| 2016-02-09 | 1.46 | 1.46 | 1.495 | 1.385 | -2.34% | 10 | 26,000 | 38,390 |
| 2016-02-08 | 1.485 | 1.495 | 1.53 | 1.4 | +1.01% | 12 | 69,000 | 103,085 |
| 2016-02-05 | 1.41 | 1.48 | 1.79 | 1.3 | +7.25% | 120 | 257,000 | 389,875 |
| 2016-02-04 | 1.38 | 1.38 | 1.46 | 1.115 | -2.13% | 38 | 235,000 | 333,415 |
| 2016-02-03 | 1.51 | 1.41 | 1.615 | 1.35 | -5.05% | 20 | 35,000 | 51,280 |
| 2016-02-02 | 1.175 | 1.485 | 1.585 | 1.175 | +35.00% | 73 | 206,000 | 284,370 |
| 2016-02-01 | 1.16 | 1.1 | 1.16 | 1.1 | -9.47% | 3 | 5,000 | 5,590 |
| 2016-01-29 | 1.085 | 1.215 | 1.22 | 1.085 | +9.95% | 21 | 155,000 | 186,740 |
| 2016-01-28 | 1.07 | 1.105 | 1.18 | 1.045 | +4.74% | 32 | 236,000 | 274,745 |
| 2016-01-27 | 1.05 | 1.055 | 1.13 | 1.01 | +0.48% | 48 | 537,000 | 595,040 |
| 2016-01-26 | 1.12 | 1.05 | 1.12 | 1.05 | -2.78% | 5 | 5,000 | 5,425 |
| 2016-01-25 | 1.065 | 1.08 | 1.08 | 1.06 | 0.00% | 11 | 474,000 | 508,115 |
| 2016-01-21 | 1.065 | 1.08 | 1.14 | 1.065 | +3.85% | 7 | 7,000 | 7,665 |
| 2016-01-19 | 1.04 | 1.04 | 1.04 | 1.04 | 0.00% | 1 | 1,000 | 1,040 |
| 2016-01-18 | 1.04 | 1.04 | 1.04 | 1.04 | 0.00% | 1 | 1,000 | 1,040 |
| 2016-01-14 | 1.05 | 1.04 | 1.05 | 1.04 | -2.80% | 2 | 16,000 | 16,790 |
| 2016-01-13 | 1.07 | 1.07 | 1.07 | 1.07 | -0.47% | 1 | 1,000 | 1,070 |
| 2016-01-12 | 1.03 | 1.075 | 1.095 | 1.03 | +3.86% | 10 | 11,000 | 11,670 |
| 2016-01-11 | 1.035 | 1.035 | 1.035 | 1.035 | -5.91% | 1 | 1,000 | 1,035 |
| 2016-01-06 | 1.095 | 1.1 | 1.1 | 1.095 | 0.00% | 2 | 2,000 | 2,195 |