Росбанк
ROSB
122.4 ₽ -1.45% ↓История котировок ROSB
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2016-12-30 | 59.4 | 60.9 | 60.9 | 59.3 | +2.35% | 17 | 510 | 30,764 |
| 2016-12-29 | 59.2 | 59.5 | 60.3 | 57.8 | -2.46% | 39 | 530 | 31,097 |
| 2016-12-28 | 61.1 | 61 | 61.5 | 61 | -1.77% | 11 | 140 | 8,561 |
| 2016-12-27 | 61.3 | 62.1 | 63.8 | 61.3 | +1.80% | 25 | 360 | 22,435 |
| 2016-12-26 | 61 | 61 | 61 | 60.4 | +0.49% | 5 | 1,040 | 63,233 |
| 2016-12-23 | 59.1 | 60.7 | 60.9 | 59.1 | +1.34% | 8 | 90 | 5,389 |
| 2016-12-22 | 59 | 59.9 | 60 | 59 | -0.66% | 14 | 270 | 16,117 |
| 2016-12-21 | 58 | 60.3 | 61 | 58 | +3.61% | 50 | 870 | 51,903 |
| 2016-12-20 | 56.8 | 58.2 | 60 | 55 | +3.74% | 94 | 4,680 | 276,197 |
| 2016-12-19 | 56.1 | 56.1 | 56.1 | 56.1 | 0.00% | 1 | 10 | 561 |
| 2016-12-16 | 56 | 56.1 | 57 | 56 | 0.00% | 15 | 1,740 | 98,918 |
| 2016-12-15 | 55.1 | 56.1 | 56.8 | 54.1 | +2.00% | 34 | 1,570 | 85,897 |
| 2016-12-14 | 56.3 | 55 | 56.5 | 55 | -2.14% | 9 | 100 | 5,561 |
| 2016-12-13 | 54.3 | 56.2 | 57.4 | 54.3 | +2.18% | 30 | 600 | 33,631 |
| 2016-12-12 | 55 | 55 | 55 | 53.5 | 0.00% | 21 | 420 | 22,773 |
| 2016-12-09 | 55 | 55 | 57 | 53.3 | -1.26% | 52 | 1,650 | 90,265 |
| 2016-12-08 | 54.8 | 55.7 | 55.7 | 53.4 | +2.01% | 21 | 740 | 40,578 |
| 2016-12-07 | 55.1 | 54.6 | 55.1 | 53 | -1.09% | 24 | 480 | 25,861 |
| 2016-12-06 | 55.6 | 55.2 | 55.7 | 55.2 | +2.03% | 3 | 40 | 2,217 |
| 2016-12-05 | 55.1 | 54.1 | 55.1 | 54.1 | -1.81% | 3 | 30 | 1,642 |
| 2016-12-02 | 55 | 55.1 | 55.7 | 54.4 | -1.08% | 9 | 90 | 4,965 |
| 2016-12-01 | 56.3 | 55.7 | 57 | 51.3 | -0.71% | 21 | 1,930 | 105,518 |
| 2016-11-30 | 56.1 | 56.1 | 56.2 | 55.4 | +0.72% | 9 | 100 | 5,587 |
| 2016-11-29 | 56.2 | 55.7 | 56.2 | 55.6 | -1.76% | 13 | 240 | 13,454 |
| 2016-11-28 | 56.6 | 56.7 | 58.5 | 56.6 | +0.18% | 16 | 500 | 28,569 |
| 2016-11-25 | 55.6 | 56.6 | 56.6 | 54 | +2.91% | 30 | 3,140 | 170,593 |
| 2016-11-24 | 55.8 | 55 | 56.7 | 55 | -1.96% | 18 | 960 | 52,917 |
| 2016-11-23 | 55.3 | 56.1 | 56.4 | 55.3 | +1.26% | 17 | 760 | 42,171 |
| 2016-11-22 | 57.1 | 55.4 | 57.1 | 55.4 | -1.42% | 23 | 510 | 28,505 |
| 2016-11-21 | 57.1 | 56.2 | 57.1 | 56 | -1.58% | 24 | 590 | 33,367 |
| 2016-11-18 | 58.4 | 57.1 | 58.5 | 56.2 | -2.23% | 34 | 2,980 | 170,080 |
| 2016-11-17 | 61 | 58.4 | 61 | 57.9 | -5.04% | 109 | 4,120 | 247,325 |
| 2016-11-16 | 54.4 | 61.5 | 74.7 | 53.9 | +15.82% | 490 | 11,870 | 742,044 |
| 2016-11-15 | 53.1 | 53.1 | 53.1 | 53.1 | -1.48% | 1 | 20 | 1,062 |
| 2016-11-14 | 54 | 53.9 | 54 | 53.9 | +0.19% | 3 | 40 | 2,159 |
| 2016-11-11 | 52.7 | 53.8 | 54.7 | 52.7 | -0.19% | 23 | 250 | 13,437 |
| 2016-11-10 | 53.8 | 53.9 | 53.9 | 53.7 | -0.37% | 6 | 70 | 3,769 |
| 2016-11-09 | 54.1 | 54.1 | 54.8 | 54 | -0.55% | 8 | 100 | 5,431 |
| 2016-11-08 | 55.6 | 54.4 | 56.9 | 52.1 | 0.00% | 24 | 2,620 | 148,150 |
| 2016-11-07 | 54.7 | 54.4 | 55.5 | 54.4 | +0.93% | 10 | 3,370 | 186,978 |
| 2016-11-03 | 53.9 | 53.9 | 53.9 | 53.9 | -0.19% | 3 | 30 | 1,617 |
| 2016-11-02 | 55.1 | 54 | 55.2 | 53 | -1.82% | 15 | 270 | 14,721 |
| 2016-11-01 | 52.1 | 55 | 55.9 | 52.1 | +4.36% | 45 | 3,740 | 205,522 |
| 2016-10-31 | 51.9 | 52.7 | 52.7 | 51.8 | +0.38% | 6 | 2,690 | 139,880 |
| 2016-10-28 | 50.9 | 52.5 | 52.8 | 50 | -0.38% | 32 | 430 | 22,021 |
| 2016-10-27 | 53.9 | 52.7 | 54.1 | 51.1 | +0.19% | 21 | 500 | 26,672 |
| 2016-10-26 | 53.8 | 52.6 | 54 | 51.3 | -0.75% | 20 | 470 | 25,188 |
| 2016-10-25 | 51.4 | 53 | 53 | 51.2 | +1.15% | 14 | 270 | 14,179 |
| 2016-10-24 | 51.7 | 52.4 | 53 | 51.4 | +0.77% | 16 | 300 | 15,563 |
| 2016-10-21 | 51.1 | 52 | 52.9 | 49.3 | +1.56% | 59 | 1,750 | 90,748 |
| 2016-10-20 | 50.8 | 51.2 | 51.2 | 49.6 | +0.79% | 33 | 440 | 22,155 |
| 2016-10-19 | 50.1 | 50.8 | 51.1 | 49.9 | +3.04% | 23 | 250 | 12,635 |
| 2016-10-18 | 49.1 | 49.3 | 52.9 | 49.1 | +1.44% | 7 | 170 | 8,455 |
| 2016-10-17 | 49.3 | 48.6 | 49.5 | 48.6 | -0.41% | 16 | 160 | 7,909 |
| 2016-10-14 | 48.8 | 48.8 | 48.8 | 48.8 | -0.61% | 1 | 10 | 488 |
| 2016-10-13 | 50.4 | 49.1 | 50.4 | 48 | -0.81% | 17 | 680 | 33,529 |
| 2016-10-12 | 49.9 | 49.5 | 50.1 | 49.5 | 0.00% | 9 | 350 | 17,448 |
| 2016-10-11 | 49.2 | 49.5 | 52 | 49.2 | +0.41% | 16 | 400 | 20,029 |
| 2016-10-10 | 50.1 | 49.3 | 50.1 | 49.3 | -1.40% | 6 | 330 | 16,470 |
| 2016-10-07 | 47.7 | 50 | 50.4 | 47.1 | +2.88% | 59 | 1,710 | 83,554 |
| 2016-10-06 | 48.6 | 48.6 | 48.6 | 48.6 | -0.82% | 1 | 10 | 486 |
| 2016-10-05 | 48.5 | 49 | 49 | 48.1 | +0.20% | 8 | 100 | 4,851 |
| 2016-10-04 | 49.3 | 48.9 | 49.3 | 48.7 | -0.20% | 12 | 130 | 6,368 |
| 2016-10-03 | 48.7 | 49 | 51.9 | 48 | -1.41% | 67 | 5,580 | 286,634 |
| 2016-09-30 | 49.6 | 49.7 | 49.9 | 49 | -0.40% | 21 | 1,400 | 69,425 |
| 2016-09-29 | 48 | 49.9 | 50.9 | 48 | +2.89% | 41 | 3,350 | 162,894 |
| 2016-09-28 | 46.3 | 48.5 | 48.7 | 46.2 | +2.97% | 32 | 2,300 | 111,250 |
| 2016-09-27 | 47.1 | 47.1 | 47.1 | 47.1 | -1.67% | 1 | 10 | 471 |
| 2016-09-26 | 47.2 | 47.9 | 47.9 | 47.2 | -0.21% | 2 | 20 | 951 |
| 2016-09-22 | 46.4 | 48 | 48.3 | 45.2 | +2.13% | 32 | 2,060 | 95,769 |
| 2016-09-21 | 46.8 | 47 | 47 | 46.8 | +1.73% | 4 | 40 | 1,875 |
| 2016-09-20 | 46.7 | 46.2 | 47.3 | 44.3 | -2.33% | 145 | 3,600 | 166,293 |
| 2016-09-19 | 47.1 | 47.3 | 47.6 | 46.7 | -1.66% | 35 | 750 | 35,194 |
| 2016-09-16 | 47.9 | 48.1 | 48.1 | 47.4 | 0.00% | 16 | 600 | 28,504 |
| 2016-09-15 | 48.8 | 48.1 | 48.8 | 47.7 | -0.21% | 20 | 720 | 34,990 |
| 2016-09-14 | 48.3 | 48.2 | 48.9 | 47.6 | 0.00% | 12 | 660 | 31,486 |
| 2016-09-13 | 49.8 | 48.2 | 49.8 | 48.1 | -2.23% | 7 | 80 | 3,924 |
| 2016-09-12 | 48.7 | 49.3 | 50.8 | 47.1 | -2.18% | 20 | 400 | 19,263 |
| 2016-09-09 | 49.9 | 50.4 | 50.9 | 48.9 | +0.40% | 33 | 2,620 | 131,701 |
| 2016-09-08 | 49.6 | 50.2 | 50.7 | 49.5 | +2.66% | 17 | 350 | 17,521 |
| 2016-09-07 | 50.8 | 48.9 | 50.8 | 48.1 | +0.41% | 11 | 250 | 12,388 |
| 2016-09-06 | 48.9 | 48.7 | 49.8 | 48.2 | -0.41% | 15 | 480 | 23,487 |
| 2016-09-05 | 48.9 | 48.9 | 48.9 | 48.9 | +0.62% | 6 | 110 | 5,379 |
| 2016-09-02 | 52.4 | 48.6 | 52.4 | 48 | -2.80% | 21 | 220 | 10,915 |
| 2016-09-01 | 47.9 | 50 | 52.4 | 47.9 | +4.38% | 67 | 1,900 | 92,733 |
| 2016-08-31 | 46.6 | 47.9 | 47.9 | 46.6 | +3.01% | 23 | 1,120 | 53,564 |
| 2016-08-29 | 45.7 | 46.5 | 47.9 | 45.6 | -0.43% | 19 | 860 | 41,002 |
| 2016-08-26 | 46.9 | 46.7 | 46.9 | 46.7 | +1.74% | 2 | 20 | 936 |
| 2016-08-25 | 47.9 | 45.9 | 48.2 | 45.5 | -3.97% | 38 | 1,990 | 91,956 |
| 2016-08-24 | 46.7 | 47.8 | 47.8 | 46.7 | +1.70% | 2 | 20 | 945 |
| 2016-08-23 | 47 | 47 | 47 | 47 | 0.00% | 3 | 100 | 4,700 |
| 2016-08-22 | 46 | 47 | 48.5 | 46 | +0.21% | 19 | 4,340 | 209,817 |
| 2016-08-18 | 46.8 | 46.9 | 46.9 | 46.8 | +0.43% | 4 | 50 | 2,342 |
| 2016-08-17 | 46.4 | 46.7 | 46.7 | 46.4 | +1.30% | 3 | 30 | 1,397 |
| 2016-08-15 | 46.1 | 46.1 | 46.1 | 46.1 | -1.71% | 1 | 10 | 461 |
| 2016-08-12 | 48.4 | 46.9 | 48.4 | 42.8 | -3.30% | 23 | 1,210 | 53,811 |
| 2016-08-11 | 46.7 | 48.5 | 48.5 | 46.7 | +1.89% | 22 | 1,080 | 52,051 |
| 2016-08-10 | 47.8 | 47.6 | 48.2 | 47.4 | +0.63% | 12 | 360 | 17,280 |
| 2016-08-09 | 46 | 47.3 | 47.5 | 46 | +0.64% | 11 | 260 | 12,221 |
| 2016-08-08 | 45.8 | 47 | 47 | 45.8 | +2.40% | 12 | 350 | 16,144 |
| 2016-08-05 | 45.8 | 45.9 | 46.4 | 45.8 | +2.00% | 9 | 130 | 5,985 |
| 2016-08-04 | 45.8 | 45 | 45.8 | 45 | 0.00% | 3 | 40 | 1,808 |
| 2016-08-03 | 44.5 | 45 | 45 | 44.5 | +0.22% | 4 | 160 | 7,177 |
| 2016-08-02 | 44.9 | 44.9 | 44.9 | 44.8 | +0.90% | 11 | 1,110 | 49,836 |
| 2016-08-01 | 45 | 44.5 | 45 | 44.5 | +0.68% | 13 | 1,520 | 67,916 |
| 2016-07-29 | 45 | 44.2 | 45 | 42.6 | -1.78% | 34 | 3,050 | 133,157 |
| 2016-07-28 | 47 | 45 | 47 | 45 | 0.00% | 3 | 160 | 7,220 |
| 2016-07-27 | 44.4 | 45 | 47.2 | 44.4 | -1.53% | 14 | 1,270 | 59,398 |
| 2016-07-25 | 45.1 | 45.7 | 45.7 | 44.3 | +2.24% | 8 | 250 | 11,119 |
| 2016-07-22 | 45 | 44.7 | 45 | 44.2 | -0.67% | 9 | 340 | 15,119 |
| 2016-07-21 | 45 | 45 | 45.1 | 44.9 | +0.22% | 7 | 2,590 | 116,296 |
| 2016-07-20 | 44.9 | 44.9 | 44.9 | 44.9 | +1.58% | 1 | 10 | 449 |
| 2016-07-19 | 44.1 | 44.2 | 44.2 | 44.1 | -1.34% | 3 | 230 | 10,151 |
| 2016-07-18 | 44.4 | 44.8 | 44.8 | 44.4 | +1.59% | 2 | 30 | 1,336 |
| 2016-07-15 | 44.2 | 44.1 | 44.3 | 44.1 | 0.00% | 5 | 250 | 11,034 |
| 2016-07-14 | 44 | 44.1 | 45.7 | 44 | -3.71% | 9 | 190 | 8,531 |
| 2016-07-13 | 45.9 | 45.8 | 45.9 | 44 | +1.78% | 6 | 290 | 12,840 |
| 2016-07-12 | 47 | 45 | 47 | 45 | -1.96% | 4 | 170 | 7,672 |
| 2016-07-11 | 44 | 45.9 | 47 | 44 | -0.22% | 19 | 570 | 26,133 |
| 2016-07-08 | 45.8 | 46 | 46 | 44.8 | +0.66% | 44 | 540 | 24,670 |
| 2016-07-07 | 45.7 | 45.7 | 45.7 | 45.7 | +1.33% | 1 | 10 | 457 |
| 2016-07-06 | 44.9 | 45.1 | 45.1 | 44.9 | +0.45% | 2 | 20 | 900 |
| 2016-07-05 | 45.9 | 44.9 | 45.9 | 43.8 | +2.05% | 11 | 210 | 9,346 |
| 2016-07-04 | 43.7 | 44 | 44 | 43.7 | +2.80% | 10 | 430 | 18,800 |
| 2016-07-01 | 43.7 | 42.8 | 43.7 | 42.5 | -2.73% | 21 | 1,730 | 73,915 |
| 2016-06-30 | 44.1 | 44 | 44.1 | 44 | -0.68% | 2 | 20 | 881 |
| 2016-06-29 | 45.5 | 44.3 | 45.5 | 44.2 | +0.91% | 6 | 140 | 6,216 |
| 2016-06-28 | 43.9 | 43.9 | 43.9 | 43.9 | +1.39% | 10 | 110 | 4,829 |
| 2016-06-27 | 43.6 | 43.3 | 43.9 | 43.3 | -2.04% | 12 | 260 | 11,286 |
| 2016-06-24 | 44.5 | 44.2 | 46.4 | 42.6 | -1.56% | 35 | 860 | 37,926 |
| 2016-06-23 | 44.8 | 44.9 | 44.9 | 41.8 | -2.18% | 12 | 550 | 23,892 |
| 2016-06-22 | 45.9 | 45.9 | 45.9 | 45.9 | +1.77% | 1 | 10 | 459 |
| 2016-06-21 | 46.5 | 45.1 | 46.5 | 45.1 | +0.45% | 5 | 100 | 4,529 |
| 2016-06-17 | 45 | 44.9 | 45.4 | 44.9 | -0.88% | 8 | 130 | 5,848 |
| 2016-06-16 | 44.4 | 45.3 | 45.3 | 44.4 | +2.72% | 2 | 20 | 897 |
| 2016-06-15 | 45.7 | 44.1 | 45.7 | 44.1 | -2.86% | 4 | 40 | 1,792 |
| 2016-06-14 | 45.3 | 45.4 | 45.4 | 45.3 | +0.22% | 8 | 80 | 3,626 |
| 2016-06-10 | 45.3 | 45.3 | 45.3 | 45.3 | 0.00% | 2 | 20 | 906 |
| 2016-06-09 | 44.6 | 45.3 | 45.3 | 44.5 | +0.22% | 4 | 60 | 2,689 |
| 2016-06-08 | 45.1 | 45.2 | 45.4 | 44.7 | -0.44% | 12 | 160 | 7,197 |
| 2016-06-07 | 46.4 | 45.4 | 46.4 | 45 | -2.16% | 11 | 140 | 6,372 |
| 2016-06-06 | 46.5 | 46.4 | 47.3 | 46 | -0.43% | 14 | 310 | 14,381 |
| 2016-06-03 | 47 | 46.6 | 47 | 46.6 | -2.31% | 3 | 50 | 2,334 |
| 2016-06-02 | 47.6 | 47.7 | 47.9 | 47.3 | +2.80% | 10 | 130 | 6,197 |
| 2016-06-01 | 46.3 | 46.4 | 46.4 | 46.3 | -1.90% | 2 | 20 | 927 |
| 2016-05-31 | 47.3 | 47.3 | 47.3 | 47.3 | -0.21% | 2 | 20 | 946 |
| 2016-05-30 | 47.4 | 47.4 | 47.4 | 47.4 | 0.00% | 2 | 540 | 25,596 |
| 2016-05-27 | 47.5 | 47.4 | 47.5 | 47.4 | +2.82% | 2 | 20 | 949 |
| 2016-05-26 | 46.2 | 46.1 | 46.2 | 46.1 | -1.71% | 5 | 100 | 4,613 |
| 2016-05-25 | 47.3 | 46.9 | 47.3 | 46.9 | +1.52% | 8 | 130 | 6,112 |
| 2016-05-24 | 46.7 | 46.2 | 47.3 | 43.1 | -1.70% | 13 | 180 | 8,189 |
| 2016-05-23 | 48 | 47 | 48.2 | 47 | +0.21% | 13 | 350 | 16,776 |
| 2016-05-20 | 46.3 | 46.9 | 48.4 | 46.3 | 0.00% | 24 | 270 | 12,752 |
| 2016-05-19 | 47 | 46.9 | 47 | 46 | +1.96% | 9 | 120 | 5,560 |
| 2016-05-18 | 46.2 | 46 | 46.2 | 46 | -2.13% | 3 | 40 | 1,844 |
| 2016-05-17 | 47.6 | 47 | 47.6 | 47 | +2.17% | 10 | 1,030 | 48,525 |
| 2016-05-16 | 46 | 46 | 46 | 46 | -0.65% | 1 | 1,340 | 61,640 |
| 2016-05-12 | 48 | 46.3 | 48 | 46.2 | -1.28% | 6 | 70 | 3,277 |
| 2016-05-11 | 47.2 | 46.9 | 48 | 46.1 | +0.43% | 13 | 350 | 16,298 |
| 2016-05-10 | 48.5 | 46.7 | 48.5 | 42.8 | -1.48% | 42 | 880 | 39,442 |
| 2016-05-06 | 46.6 | 47.4 | 47.4 | 46.6 | +1.94% | 4 | 90 | 4,250 |
| 2016-05-05 | 46.2 | 46.5 | 46.5 | 46.2 | +1.09% | 2 | 30 | 1,389 |
| 2016-05-04 | 46.2 | 46 | 46.2 | 46 | -1.29% | 3 | 30 | 1,383 |
| 2016-04-29 | 46.6 | 46.6 | 46.6 | 46.6 | +0.65% | 2 | 20 | 932 |
| 2016-04-28 | 46.8 | 46.3 | 47.1 | 46.3 | -1.91% | 11 | 260 | 12,204 |
| 2016-04-27 | 47.3 | 47.2 | 47.3 | 46.8 | +1.07% | 9 | 230 | 10,859 |
| 2016-04-26 | 46.5 | 46.7 | 46.8 | 46.5 | +0.21% | 5 | 60 | 2,799 |
| 2016-04-22 | 46.2 | 46.6 | 46.6 | 46.2 | +0.22% | 4 | 1,520 | 70,228 |
| 2016-04-21 | 46.7 | 46.5 | 47.7 | 44.5 | -1.06% | 34 | 1,360 | 62,224 |
| 2016-04-20 | 47.4 | 47 | 47.6 | 47 | 0.00% | 3 | 30 | 1,420 |
| 2016-04-19 | 46.9 | 47 | 47.6 | 46.4 | +0.64% | 8 | 90 | 4,226 |
| 2016-04-18 | 47.3 | 46.7 | 47.3 | 46 | -2.30% | 33 | 620 | 28,931 |
| 2016-04-15 | 47.6 | 47.8 | 47.8 | 47.5 | +1.06% | 5 | 50 | 2,382 |
| 2016-04-14 | 48 | 47.3 | 48 | 46.7 | +0.42% | 18 | 270 | 12,713 |
| 2016-04-13 | 48.1 | 47.1 | 48.5 | 44.1 | -1.88% | 53 | 2,060 | 94,912 |
| 2016-04-11 | 47.7 | 48 | 48 | 47.5 | -1.84% | 30 | 1,000 | 47,715 |
| 2016-04-08 | 47.9 | 48.9 | 48.9 | 47.6 | +2.52% | 6 | 130 | 6,207 |
| 2016-04-07 | 47.8 | 47.7 | 48 | 47.7 | -2.05% | 5 | 60 | 2,871 |
| 2016-04-06 | 48 | 48.7 | 48.7 | 48 | +1.88% | 9 | 130 | 6,314 |
| 2016-04-05 | 47.9 | 47.8 | 48.9 | 47.6 | -2.05% | 10 | 140 | 6,732 |
| 2016-04-04 | 48.3 | 48.8 | 48.8 | 47.9 | +1.04% | 5 | 50 | 2,415 |
| 2016-04-01 | 48.3 | 48.3 | 48.3 | 48.3 | -0.62% | 1 | 10 | 483 |
| 2016-03-31 | 48.3 | 48.6 | 48.6 | 47.6 | -0.21% | 11 | 470 | 22,506 |
| 2016-03-30 | 48.2 | 48.7 | 49.4 | 47.6 | +0.21% | 22 | 220 | 10,668 |
| 2016-03-29 | 48.1 | 48.6 | 49.1 | 48 | +1.25% | 12 | 290 | 13,974 |
| 2016-03-28 | 48.9 | 48 | 48.9 | 48 | +1.05% | 2 | 40 | 1,929 |
| 2016-03-25 | 47.5 | 47.5 | 47.8 | 47.5 | +0.21% | 7 | 110 | 5,230 |
| 2016-03-24 | 48.4 | 47.4 | 48.4 | 47.4 | -2.27% | 12 | 150 | 7,156 |
| 2016-03-23 | 48.9 | 48.5 | 49.5 | 48.5 | -0.61% | 10 | 320 | 15,779 |
| 2016-03-22 | 48 | 48.8 | 49.2 | 48 | +2.09% | 8 | 370 | 17,985 |
| 2016-03-21 | 49.2 | 47.8 | 50.2 | 47.6 | -0.21% | 16 | 350 | 17,060 |
| 2016-03-18 | 49.2 | 47.9 | 49.2 | 47.9 | -4.39% | 23 | 1,760 | 85,538 |
| 2016-03-17 | 48.6 | 50.1 | 52.9 | 46.5 | +3.09% | 72 | 12,820 | 601,341 |
| 2016-03-16 | 47.8 | 48.6 | 48.6 | 47.3 | +2.32% | 31 | 720 | 34,667 |
| 2016-03-15 | 47.4 | 47.5 | 48.1 | 47.4 | -0.84% | 14 | 210 | 10,000 |
| 2016-03-14 | 48.3 | 47.9 | 48.4 | 47.3 | 0.00% | 14 | 200 | 9,582 |
| 2016-03-11 | 47.9 | 47.9 | 48.6 | 47.4 | +0.84% | 17 | 850 | 40,622 |
| 2016-03-09 | 47.8 | 47.5 | 48.6 | 46.7 | -1.25% | 21 | 680 | 31,900 |
| 2016-03-07 | 46.4 | 48.1 | 58 | 46.4 | +0.63% | 64 | 2,720 | 134,886 |
| 2016-03-04 | 46.9 | 47.8 | 47.8 | 46 | 0.00% | 11 | 120 | 5,594 |
| 2016-03-03 | 48.5 | 47.8 | 48.5 | 45.3 | +2.58% | 38 | 400 | 18,775 |
| 2016-03-02 | 46.3 | 46.6 | 47 | 46.3 | -0.43% | 10 | 100 | 4,661 |
| 2016-03-01 | 46.7 | 46.8 | 46.8 | 45.6 | +0.43% | 6 | 150 | 6,979 |
| 2016-02-29 | 45.3 | 46.6 | 46.6 | 45.3 | +0.65% | 8 | 80 | 3,674 |
| 2016-02-26 | 48.2 | 46.3 | 48.2 | 45.4 | -1.91% | 6 | 60 | 2,775 |
| 2016-02-25 | 48.3 | 47.2 | 48.3 | 46.9 | -1.46% | 11 | 110 | 5,253 |
| 2016-02-24 | 47.9 | 47.9 | 47.9 | 47.9 | +1.70% | 1 | 10 | 479 |
| 2016-02-22 | 46.8 | 47.1 | 47.1 | 46.8 | +0.86% | 6 | 60 | 2,818 |
| 2016-02-20 | 46.7 | 46.7 | 46.7 | 46.7 | +1.74% | 1 | 10 | 467 |
| 2016-02-19 | 48.5 | 45.9 | 48.5 | 45.1 | -1.92% | 23 | 520 | 23,671 |
| 2016-02-18 | 47 | 46.8 | 48 | 46.7 | +1.96% | 14 | 140 | 6,633 |
| 2016-02-17 | 45.7 | 45.9 | 46.5 | 45.3 | -1.29% | 23 | 920 | 42,377 |
| 2016-02-16 | 46.5 | 46.5 | 46.5 | 45.8 | 0.00% | 6 | 70 | 3,231 |
| 2016-02-15 | 46.5 | 46.5 | 46.5 | 46.5 | -0.21% | 2 | 20 | 930 |
| 2016-02-11 | 46 | 46.6 | 46.7 | 45.6 | +1.53% | 14 | 230 | 10,591 |
| 2016-02-10 | 46.5 | 45.9 | 46.5 | 45.6 | -1.29% | 7 | 70 | 3,231 |
| 2016-02-09 | 46.4 | 46.5 | 46.5 | 46.4 | +0.22% | 2 | 100 | 4,649 |
| 2016-02-05 | 45.4 | 46.4 | 46.4 | 45.4 | +0.87% | 3 | 30 | 1,373 |
| 2016-02-02 | 45.5 | 46 | 46.5 | 45.3 | -1.08% | 12 | 130 | 5,941 |
| 2016-02-01 | 46.5 | 46.5 | 46.5 | 46.5 | 0.00% | 1 | 10 | 465 |
| 2016-01-29 | 46.4 | 46.5 | 46.5 | 46.3 | +2.42% | 4 | 140 | 6,507 |
| 2016-01-28 | 44.9 | 45.4 | 45.5 | 44.9 | -1.52% | 7 | 70 | 3,159 |
| 2016-01-27 | 44 | 46.1 | 47.4 | 44 | +3.60% | 54 | 960 | 44,067 |
| 2016-01-26 | 44.7 | 44.5 | 45.3 | 44.5 | -1.11% | 8 | 160 | 7,157 |
| 2016-01-25 | 45 | 45 | 46.6 | 42.8 | -0.44% | 30 | 350 | 15,564 |
| 2016-01-22 | 44.9 | 45.2 | 46.1 | 43.4 | +1.35% | 40 | 880 | 39,572 |
| 2016-01-21 | 45.1 | 44.6 | 45.1 | 44 | -0.45% | 9 | 100 | 4,469 |
| 2016-01-20 | 45.3 | 44.8 | 45.6 | 44.5 | -1.10% | 41 | 800 | 36,031 |
| 2016-01-19 | 49 | 45.3 | 49 | 41.4 | +0.44% | 46 | 910 | 39,808 |
| 2016-01-18 | 46 | 45.1 | 46 | 44.2 | -3.43% | 43 | 1,510 | 68,033 |
| 2016-01-15 | 46.2 | 46.7 | 46.7 | 45.2 | -0.21% | 5 | 50 | 2,308 |
| 2016-01-14 | 46.8 | 46.8 | 46.8 | 45.9 | +1.08% | 5 | 70 | 3,247 |
| 2016-01-13 | 46.4 | 46.3 | 46.4 | 46.3 | -0.22% | 2 | 20 | 927 |
| 2016-01-12 | 45.8 | 46.4 | 46.9 | 45.4 | -1.07% | 9 | 90 | 4,164 |
| 2016-01-11 | 47.3 | 46.9 | 49.5 | 46.3 | -3.89% | 24 | 1,100 | 51,356 |
| 2016-01-06 | 48.4 | 48.8 | 48.8 | 48.2 | +0.41% | 8 | 80 | 3,880 |
| 2016-01-05 | 48.1 | 48.6 | 48.6 | 47.9 | -2.02% | 32 | 3,170 | 152,268 |
| 2016-01-04 | 46.2 | 49.6 | 49.9 | 45.7 | 0.00% | 49 | 1,110 | 52,499 |