Селигдар
SELG
45.97 ₽ +0.13% ↑История котировок SELG
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2015-12-30 | 5.18 | 5.01 | 5.2 | 5.01 | -2.15% | 177 | 104,100 | 531,166 |
| 2015-12-29 | 5.22 | 5.12 | 5.34 | 4.98 | -1.54% | 441 | 191,200 | 980,329 |
| 2015-12-28 | 5.19 | 5.2 | 5.32 | 5.1 | -0.95% | 294 | 95,300 | 497,971 |
| 2015-12-25 | 5.39 | 5.25 | 5.49 | 5.14 | -2.60% | 382 | 240,600 | 1,260,198 |
| 2015-12-24 | 5.86 | 5.39 | 6.1 | 5.2 | -9.56% | 1703 | 2,994,300 | 17,019,192 |
| 2015-12-23 | 6.2 | 5.96 | 6.49 | 5.76 | -3.09% | 1009 | 850,600 | 5,145,698 |
| 2015-12-22 | 6.47 | 6.15 | 6.68 | 6.12 | -5.09% | 191 | 199,300 | 1,242,144 |
| 2015-12-21 | 6.14 | 6.48 | 6.79 | 6.12 | +4.52% | 273 | 175,300 | 1,138,028 |
| 2015-12-18 | 6.08 | 6.2 | 6.36 | 6.08 | +1.14% | 195 | 63,800 | 397,098 |
| 2015-12-17 | 6.03 | 6.13 | 7 | 6.03 | +1.83% | 225 | 225,200 | 1,483,926 |
| 2015-12-16 | 6.26 | 6.02 | 6.79 | 5.83 | +0.33% | 727 | 458,000 | 2,909,291 |
| 2015-12-15 | 6.1 | 6 | 6.22 | 5.93 | +1.18% | 254 | 168,400 | 1,018,428 |
| 2015-12-14 | 6.35 | 5.93 | 6.49 | 5.71 | -5.12% | 491 | 333,200 | 1,978,336 |
| 2015-12-11 | 6.61 | 6.25 | 6.99 | 6.11 | -6.30% | 538 | 246,900 | 1,583,090 |
| 2015-12-10 | 6.98 | 6.67 | 7.4 | 5.7 | -1.62% | 1626 | 1,159,700 | 7,634,205 |
| 2015-12-09 | 7.3 | 6.78 | 7.85 | 6.63 | -7.12% | 1046 | 931,200 | 6,618,953 |
| 2015-12-08 | 5.63 | 7.3 | 8.3 | 5.63 | +29.89% | 2398 | 26,083,300 | 173,697,568 |
| 2015-12-07 | 5.8 | 5.62 | 6.93 | 5.51 | -2.60% | 865 | 443,800 | 2,647,371 |
| 2015-12-04 | 7 | 5.77 | 7.44 | 5.61 | -16.86% | 1540 | 831,000 | 5,373,249 |
| 2015-12-03 | 5.86 | 6.94 | 8.8 | 5.83 | +20.28% | 1859 | 2,118,600 | 15,005,038 |
| 2015-12-02 | 6.4 | 5.77 | 6.7 | 5.31 | -9.84% | 936 | 977,000 | 5,940,740 |
| 2015-12-01 | 4.53 | 6.4 | 6.7 | 4.53 | +34.45% | 1771 | 1,470,300 | 8,859,459 |
| 2015-11-30 | 4.49 | 4.76 | 4.8 | 4.04 | +5.78% | 577 | 483,300 | 2,151,501 |
| 2015-11-27 | 3.93 | 4.5 | 4.72 | 3.91 | +12.78% | 1128 | 1,085,000 | 4,723,582 |
| 2015-11-26 | 3.9 | 3.99 | 4.22 | 3.85 | +3.10% | 150 | 213,900 | 846,703 |
| 2015-11-25 | 3.93 | 3.87 | 3.93 | 3.86 | -2.27% | 19 | 9,500 | 36,860 |
| 2015-11-24 | 4 | 3.96 | 4 | 3.94 | +0.25% | 16 | 5,600 | 22,344 |
| 2015-11-23 | 3.93 | 3.95 | 4.02 | 3.74 | +1.28% | 60 | 52,700 | 208,909 |
| 2015-11-20 | 4.01 | 3.9 | 4.01 | 3.9 | -2.50% | 48 | 20,800 | 81,405 |
| 2015-11-19 | 3.99 | 4 | 4.05 | 3.99 | +1.27% | 17 | 8,200 | 32,980 |
| 2015-11-18 | 4.06 | 3.95 | 4.1 | 3.95 | -2.23% | 44 | 73,800 | 299,091 |
| 2015-11-17 | 3.96 | 4.04 | 4.05 | 3.95 | +2.54% | 50 | 82,700 | 332,763 |
| 2015-11-16 | 4.01 | 3.94 | 4.08 | 3.76 | -1.75% | 76 | 54,500 | 212,620 |
| 2015-11-13 | 3.97 | 4.01 | 4.07 | 3.96 | +1.01% | 16 | 27,800 | 111,889 |
| 2015-11-12 | 4 | 3.97 | 4.01 | 3.97 | -1.00% | 18 | 25,700 | 102,334 |
| 2015-11-11 | 4 | 4.01 | 4.01 | 3.99 | +0.25% | 15 | 12,300 | 49,137 |
| 2015-11-10 | 4.03 | 4 | 4.06 | 4 | -0.50% | 21 | 24,200 | 97,011 |
| 2015-11-09 | 4.04 | 4.02 | 4.04 | 4 | -0.50% | 24 | 15,800 | 63,425 |
| 2015-11-06 | 4.06 | 4.04 | 4.09 | 4.03 | +0.75% | 19 | 2,900 | 11,748 |
| 2015-11-05 | 4.03 | 4.01 | 4.17 | 4.01 | -0.50% | 67 | 289,200 | 1,196,703 |
| 2015-11-03 | 4.04 | 4.03 | 4.15 | 4 | +1.77% | 23 | 9,300 | 37,603 |
| 2015-11-02 | 3.98 | 3.96 | 4.08 | 3.95 | -2.22% | 53 | 48,000 | 190,481 |
| 2015-10-30 | 4.07 | 4.05 | 4.07 | 3.99 | -2.17% | 10 | 5,900 | 23,581 |
| 2015-10-29 | 4.09 | 4.14 | 4.19 | 4.08 | +3.24% | 14 | 112,200 | 463,674 |
| 2015-10-28 | 4.01 | 4.01 | 4.05 | 3.94 | +0.25% | 85 | 208,700 | 834,395 |
| 2015-10-27 | 3.99 | 4 | 4.05 | 3.99 | -0.25% | 12 | 12,800 | 51,329 |
| 2015-10-26 | 4.01 | 4.01 | 4.08 | 3.92 | 0.00% | 20 | 14,600 | 58,426 |
| 2015-10-23 | 4 | 4.01 | 4.06 | 3.97 | +0.25% | 25 | 25,400 | 101,718 |
| 2015-10-22 | 3.95 | 4 | 4.04 | 3.9 | -0.99% | 108 | 59,000 | 234,904 |
| 2015-10-21 | 4.1 | 4.04 | 4.12 | 3.92 | -1.46% | 82 | 70,900 | 283,350 |
| 2015-10-20 | 4.02 | 4.1 | 4.13 | 4 | +2.50% | 57 | 152,900 | 616,484 |
| 2015-10-19 | 4.14 | 4 | 4.15 | 3.94 | -2.44% | 61 | 52,200 | 209,591 |
| 2015-10-16 | 4.07 | 4.1 | 4.17 | 4.04 | -0.73% | 67 | 38,300 | 156,246 |
| 2015-10-15 | 4.12 | 4.13 | 4.42 | 4 | +0.49% | 370 | 415,000 | 1,739,744 |
| 2015-10-14 | 3.88 | 4.11 | 4.29 | 3.77 | +6.48% | 143 | 179,200 | 726,251 |
| 2015-10-13 | 3.78 | 3.86 | 3.98 | 3.77 | +0.78% | 40 | 25,300 | 99,115 |
| 2015-10-12 | 3.81 | 3.83 | 3.84 | 3.8 | 0.00% | 11 | 3,500 | 13,335 |
| 2015-10-09 | 3.84 | 3.83 | 3.84 | 3.8 | +0.26% | 14 | 3,900 | 14,865 |
| 2015-10-08 | 3.8 | 3.82 | 3.82 | 3.8 | +0.53% | 13 | 4,100 | 15,636 |
| 2015-10-07 | 3.9 | 3.8 | 4.09 | 3.74 | -1.30% | 79 | 28,000 | 106,327 |
| 2015-10-06 | 3.94 | 3.85 | 4.08 | 3.8 | -1.53% | 148 | 56,600 | 218,249 |
| 2015-10-05 | 3.93 | 3.91 | 3.98 | 3.78 | 0.00% | 15 | 5,600 | 21,868 |
| 2015-10-02 | 3.97 | 3.91 | 3.97 | 3.8 | +0.26% | 52 | 23,800 | 91,336 |
| 2015-10-01 | 3.95 | 3.9 | 3.95 | 3.9 | -2.01% | 19 | 4,500 | 17,576 |
| 2015-09-30 | 3.98 | 3.98 | 3.98 | 3.98 | -1.00% | 1 | 100 | 398 |
| 2015-09-29 | 4.02 | 4.02 | 4.02 | 4.02 | -0.25% | 1 | 100 | 402 |
| 2015-09-28 | 3.93 | 4.03 | 4.04 | 3.93 | +2.03% | 9 | 2,000 | 7,945 |
| 2015-09-25 | 3.95 | 3.95 | 4 | 3.9 | -1.25% | 21 | 7,700 | 30,462 |
| 2015-09-24 | 3.96 | 4 | 4 | 3.95 | -0.25% | 9 | 1,500 | 5,973 |
| 2015-09-23 | 4.01 | 4.01 | 4.01 | 3.91 | -0.50% | 11 | 3,600 | 14,257 |
| 2015-09-22 | 4.01 | 4.03 | 4.04 | 3.92 | -0.98% | 27 | 5,100 | 20,286 |
| 2015-09-21 | 4.08 | 4.07 | 4.08 | 4.07 | +0.25% | 2 | 200 | 815 |
| 2015-09-18 | 4.1 | 4.06 | 4.13 | 4 | -1.69% | 41 | 16,100 | 65,126 |
| 2015-09-17 | 4.14 | 4.13 | 4.14 | 4.08 | +1.72% | 3 | 300 | 1,235 |
| 2015-09-16 | 4.11 | 4.06 | 4.11 | 4.06 | -2.17% | 16 | 2,400 | 9,782 |
| 2015-09-15 | 4.17 | 4.15 | 4.2 | 4.07 | 0.00% | 58 | 64,700 | 267,636 |
| 2015-09-14 | 4.09 | 4.15 | 4.3 | 4.09 | +1.47% | 175 | 817,000 | 3,378,671 |
| 2015-09-11 | 4.09 | 4.09 | 4.1 | 4.02 | -0.24% | 28 | 10,000 | 40,684 |
| 2015-09-10 | 4.09 | 4.1 | 4.1 | 4.09 | 0.00% | 6 | 2,300 | 9,424 |
| 2015-09-09 | 4.09 | 4.1 | 4.14 | 4.09 | +0.49% | 8 | 1,400 | 5,767 |
| 2015-09-08 | 4.08 | 4.08 | 4.08 | 4.08 | +1.24% | 2 | 300 | 1,224 |
| 2015-09-07 | 4.1 | 4.03 | 4.1 | 4.02 | -1.23% | 12 | 3,100 | 12,553 |
| 2015-09-04 | 4.12 | 4.08 | 4.12 | 4.08 | -0.97% | 3 | 300 | 1,229 |
| 2015-09-03 | 4.11 | 4.12 | 4.12 | 4.11 | +0.24% | 4 | 1,300 | 5,354 |
| 2015-09-02 | 4.05 | 4.11 | 4.14 | 4.04 | +1.73% | 11 | 8,400 | 34,489 |
| 2015-09-01 | 4.14 | 4.04 | 4.14 | 4.04 | -1.94% | 5 | 5,200 | 21,368 |
| 2015-08-31 | 4.12 | 4.12 | 4.14 | 4.03 | +1.48% | 15 | 3,400 | 13,899 |
| 2015-08-28 | 4.05 | 4.06 | 4.07 | 4.05 | +1.00% | 5 | 500 | 2,030 |
| 2015-08-27 | 4.03 | 4.02 | 4.03 | 4 | -0.25% | 10 | 2,400 | 9,625 |
| 2015-08-26 | 4.14 | 4.03 | 4.15 | 4.03 | -1.71% | 9 | 1,700 | 7,013 |
| 2015-08-25 | 4.09 | 4.1 | 4.2 | 4.09 | +2.76% | 47 | 60,200 | 249,227 |
| 2015-08-24 | 4.06 | 3.99 | 4.1 | 3.72 | -3.86% | 85 | 20,600 | 81,319 |
| 2015-08-21 | 4.02 | 4.15 | 4.19 | 4.02 | +4.27% | 55 | 11,800 | 48,525 |
| 2015-08-20 | 3.99 | 3.98 | 4.01 | 3.94 | -0.50% | 43 | 4,500 | 17,867 |
| 2015-08-19 | 4 | 4 | 4 | 4 | -0.50% | 4 | 700 | 2,800 |
| 2015-08-18 | 3.96 | 4.02 | 4.02 | 3.96 | +0.50% | 11 | 9,400 | 37,540 |
| 2015-08-17 | 3.98 | 4 | 4 | 3.94 | 0.00% | 35 | 13,000 | 51,528 |
| 2015-08-14 | 4.03 | 4 | 4.04 | 4 | -0.74% | 15 | 3,100 | 12,453 |
| 2015-08-13 | 4.03 | 4.03 | 4.03 | 4 | -0.25% | 14 | 4,400 | 17,702 |
| 2015-08-12 | 3.97 | 4.04 | 4.06 | 3.96 | +1.51% | 15 | 13,500 | 54,138 |
| 2015-08-11 | 4.05 | 3.98 | 4.05 | 3.98 | -1.49% | 3 | 800 | 3,228 |
| 2015-08-10 | 4.03 | 4.04 | 4.04 | 4.03 | +1.51% | 3 | 1,000 | 4,034 |
| 2015-08-07 | 4.06 | 3.98 | 4.06 | 3.91 | -1.00% | 45 | 18,200 | 72,730 |
| 2015-08-06 | 4.04 | 4.02 | 4.04 | 3.95 | -1.47% | 12 | 4,200 | 16,760 |
| 2015-08-05 | 4.04 | 4.08 | 4.08 | 3.99 | +2.00% | 23 | 8,500 | 34,380 |
| 2015-08-04 | 4.03 | 4 | 4.04 | 3.98 | 0.00% | 21 | 3,400 | 13,622 |
| 2015-08-03 | 4.07 | 4 | 4.07 | 3.99 | -1.36% | 29 | 39,900 | 159,733 |
| 2015-07-31 | 4.16 | 4.055 | 4.16 | 4.03 | -0.25% | 10 | 3,700 | 14,955 |
| 2015-07-30 | 4.09 | 4.065 | 4.09 | 4.065 | -2.75% | 3 | 400 | 1,633 |
| 2015-07-29 | 4.045 | 4.18 | 4.18 | 4.015 | +2.83% | 16 | 1,900 | 7,737 |
| 2015-07-28 | 4.125 | 4.065 | 4.125 | 4.055 | -0.97% | 14 | 2,600 | 10,606 |
| 2015-07-27 | 4.235 | 4.105 | 4.235 | 4.105 | -1.32% | 4 | 400 | 1,671 |
| 2015-07-24 | 4.155 | 4.16 | 4.16 | 4.125 | -0.95% | 7 | 800 | 3,320 |
| 2015-07-23 | 4.2 | 4.2 | 4.2 | 4.2 | -0.47% | 1 | 200 | 840 |
| 2015-07-22 | 4.25 | 4.22 | 4.285 | 4.185 | -0.24% | 10 | 3,400 | 14,440 |
| 2015-07-21 | 4.215 | 4.23 | 4.25 | 4.085 | -1.63% | 37 | 13,300 | 55,230 |
| 2015-07-20 | 4.245 | 4.3 | 4.36 | 4.245 | +2.63% | 8 | 800 | 3,439 |
| 2015-07-17 | 4.1 | 4.19 | 4.27 | 4.1 | +1.33% | 57 | 456,500 | 1,939,269 |
| 2015-07-16 | 4 | 4.135 | 4.135 | 3.955 | +3.25% | 86 | 129,200 | 529,462 |
| 2015-07-15 | 4.05 | 4.005 | 4.055 | 3.965 | 0.00% | 12 | 2,100 | 8,399 |
| 2015-07-14 | 4.08 | 4.005 | 4.085 | 4 | -0.37% | 10 | 2,100 | 8,443 |
| 2015-07-13 | 4.02 | 4.02 | 4.02 | 3.955 | -1.35% | 9 | 1,500 | 5,991 |
| 2015-07-10 | 4.07 | 4.075 | 4.075 | 4.07 | -0.37% | 4 | 400 | 1,630 |
| 2015-07-09 | 4.08 | 4.09 | 4.09 | 4.005 | +2.00% | 5 | 500 | 2,035 |
| 2015-07-08 | 4.01 | 4.01 | 4.015 | 4.01 | -0.99% | 3 | 300 | 1,204 |
| 2015-07-07 | 4.05 | 4.05 | 4.055 | 4.015 | +0.75% | 28 | 80,400 | 325,565 |
| 2015-07-06 | 4.025 | 4.02 | 4.025 | 4.015 | -1.83% | 5 | 900 | 3,618 |
| 2015-07-03 | 4.025 | 4.095 | 4.095 | 4.02 | +1.24% | 4 | 2,300 | 9,254 |
| 2015-07-02 | 4.115 | 4.045 | 4.115 | 4.005 | -1.10% | 28 | 18,900 | 75,979 |
| 2015-07-01 | 4.125 | 4.09 | 4.135 | 4.09 | -0.49% | 12 | 30,400 | 124,888 |
| 2015-06-30 | 4.15 | 4.11 | 4.23 | 4.11 | -0.96% | 31 | 86,500 | 357,851 |
| 2015-06-29 | 4.19 | 4.15 | 4.205 | 4.1 | -1.19% | 43 | 60,100 | 248,513 |
| 2015-06-26 | 4.13 | 4.2 | 4.3 | 4.115 | +2.07% | 61 | 64,600 | 271,526 |
| 2015-06-25 | 4.095 | 4.115 | 4.115 | 4.095 | +1.98% | 28 | 145,000 | 594,542 |
| 2015-06-24 | 4.03 | 4.035 | 4.065 | 4.03 | -1.34% | 3 | 300 | 1,213 |
| 2015-06-23 | 4.07 | 4.09 | 4.09 | 4.07 | +0.12% | 4 | 400 | 1,634 |
| 2015-06-22 | 4.065 | 4.085 | 4.085 | 4.02 | -1.92% | 19 | 6,300 | 25,435 |
| 2015-06-19 | 4.1 | 4.165 | 4.165 | 4.095 | +1.59% | 38 | 26,500 | 109,377 |
| 2015-06-18 | 4.04 | 4.1 | 4.285 | 4.03 | +2.12% | 103 | 185,600 | 758,868 |
| 2015-06-17 | 4.015 | 4.015 | 4.04 | 3.985 | -1.83% | 18 | 2,800 | 11,209 |
| 2015-06-16 | 4.055 | 4.09 | 4.09 | 4.055 | 0.00% | 3 | 300 | 1,222 |
| 2015-06-15 | 4.075 | 4.09 | 4.1 | 4.01 | +0.49% | 13 | 7,400 | 29,741 |
| 2015-06-11 | 4.04 | 4.07 | 4.1 | 4 | +0.87% | 25 | 12,200 | 49,021 |
| 2015-06-10 | 4.005 | 4.035 | 4.035 | 4.005 | +0.12% | 2 | 200 | 804 |
| 2015-06-09 | 4.005 | 4.03 | 4.045 | 3.9 | -0.49% | 42 | 31,600 | 123,994 |
| 2015-06-08 | 4.005 | 4.05 | 4.06 | 3.975 | 0.00% | 27 | 8,100 | 32,412 |
| 2015-06-05 | 4.01 | 4.05 | 4.075 | 3.995 | +0.25% | 33 | 12,000 | 48,070 |
| 2015-06-04 | 4.01 | 4.04 | 4.04 | 3.985 | -0.25% | 34 | 6,300 | 25,214 |
| 2015-06-03 | 4.04 | 4.05 | 4.1 | 4 | 0.00% | 26 | 19,900 | 79,693 |
| 2015-06-02 | 4.02 | 4.05 | 4.05 | 3.985 | +0.12% | 20 | 5,800 | 23,176 |
| 2015-06-01 | 4.07 | 4.045 | 4.08 | 4.045 | -1.10% | 4 | 400 | 1,627 |
| 2015-05-29 | 4.04 | 4.09 | 4.11 | 4 | +0.37% | 55 | 27,200 | 108,971 |
| 2015-05-28 | 4.055 | 4.075 | 4.08 | 4 | -0.85% | 36 | 30,500 | 122,206 |
| 2015-05-27 | 4.08 | 4.11 | 4.11 | 4.05 | +1.99% | 21 | 5,300 | 21,634 |
| 2015-05-26 | 4.035 | 4.03 | 4.065 | 4.015 | +0.25% | 9 | 3,100 | 12,491 |
| 2015-05-25 | 4.09 | 4.02 | 4.15 | 3.985 | -1.47% | 42 | 42,400 | 172,901 |
| 2015-05-22 | 4.42 | 4.08 | 4.42 | 4.02 | -1.45% | 19 | 5,400 | 22,208 |
| 2015-05-21 | 4.055 | 4.14 | 4.15 | 3.93 | +1.10% | 47 | 11,700 | 47,271 |
| 2015-05-20 | 4.095 | 4.095 | 4.295 | 4.095 | -1.33% | 8 | 1,000 | 4,132 |
| 2015-05-19 | 4.1 | 4.15 | 4.15 | 4.01 | -0.24% | 24 | 3,700 | 15,092 |
| 2015-05-18 | 4.095 | 4.16 | 4.16 | 4.095 | +0.24% | 8 | 1,100 | 4,557 |
| 2015-05-15 | 4.11 | 4.15 | 4.19 | 3.005 | +0.85% | 207 | 81,400 | 318,589 |
| 2015-05-14 | 4.125 | 4.115 | 4.125 | 4.11 | +0.12% | 8 | 1,600 | 6,585 |
| 2015-05-13 | 3.955 | 4.11 | 4.125 | 3.955 | +0.49% | 67 | 13,100 | 53,467 |
| 2015-05-12 | 4.125 | 4.09 | 4.125 | 4 | -0.12% | 40 | 33,000 | 133,435 |
| 2015-05-08 | 4.09 | 4.095 | 4.14 | 4.09 | +0.12% | 20 | 15,600 | 63,978 |
| 2015-05-07 | 4.175 | 4.09 | 4.175 | 4.085 | -2.62% | 43 | 25,000 | 102,458 |
| 2015-05-06 | 4.155 | 4.2 | 4.23 | 4.15 | +0.12% | 30 | 6,900 | 28,940 |
| 2015-05-05 | 4.1 | 4.195 | 4.355 | 4.1 | +2.44% | 61 | 96,900 | 407,452 |
| 2015-04-30 | 4.125 | 4.095 | 4.14 | 4.075 | -1.21% | 45 | 29,200 | 119,701 |
| 2015-04-29 | 4.11 | 4.145 | 4.145 | 4.09 | +1.34% | 40 | 57,900 | 237,739 |
| 2015-04-28 | 4.095 | 4.09 | 4.095 | 4.07 | -0.24% | 13 | 8,600 | 35,165 |
| 2015-04-27 | 4.1 | 4.1 | 4.175 | 4.075 | +1.49% | 13 | 17,900 | 73,278 |
| 2015-04-24 | 4.04 | 4.04 | 4.1 | 4.035 | -1.34% | 21 | 54,400 | 220,017 |
| 2015-04-23 | 4.15 | 4.095 | 4.15 | 4.04 | +0.49% | 25 | 21,800 | 88,357 |
| 2015-04-22 | 4.1 | 4.075 | 4.15 | 4.075 | -1.21% | 27 | 20,200 | 83,309 |
| 2015-04-21 | 4.12 | 4.125 | 4.125 | 4.12 | -0.12% | 7 | 1,400 | 5,770 |
| 2015-04-20 | 4.115 | 4.13 | 4.14 | 4.1 | +0.12% | 17 | 5,700 | 23,523 |
| 2015-04-17 | 4.145 | 4.125 | 4.15 | 4.05 | -0.12% | 39 | 28,800 | 118,576 |
| 2015-04-16 | 4.25 | 4.13 | 4.25 | 4.025 | -2.82% | 126 | 327,900 | 1,342,879 |
| 2015-04-15 | 4.3 | 4.25 | 4.3 | 4.2 | -1.16% | 32 | 33,400 | 141,291 |
| 2015-04-14 | 4.335 | 4.3 | 4.425 | 4.225 | -2.27% | 40 | 111,000 | 469,712 |
| 2015-04-13 | 4.37 | 4.4 | 4.4 | 4.26 | +2.33% | 30 | 10,800 | 46,625 |
| 2015-04-10 | 4.705 | 4.3 | 4.715 | 4.22 | +0.94% | 61 | 36,700 | 162,760 |
| 2015-04-09 | 4.215 | 4.26 | 4.425 | 4.215 | -1.39% | 30 | 104,100 | 453,101 |
| 2015-04-08 | 4.43 | 4.32 | 4.43 | 4.25 | -2.70% | 65 | 39,200 | 169,438 |
| 2015-04-07 | 4.515 | 4.44 | 4.6 | 4.2 | -6.92% | 100 | 51,000 | 224,453 |
| 2015-04-06 | 4.295 | 4.77 | 4.93 | 4.15 | +12.77% | 281 | 331,500 | 1,506,530 |
| 2015-04-03 | 4.32 | 4.23 | 4.32 | 4.19 | -3.20% | 51 | 25,600 | 108,332 |
| 2015-04-02 | 4.4 | 4.37 | 4.4 | 4.31 | -0.68% | 23 | 11,300 | 49,038 |
| 2015-04-01 | 4.35 | 4.4 | 4.455 | 4.3 | +0.46% | 82 | 73,200 | 317,356 |
| 2015-03-31 | 4.41 | 4.38 | 4.55 | 4.285 | -1.46% | 70 | 50,700 | 224,668 |
| 2015-03-30 | 4.445 | 4.445 | 4.65 | 4.345 | -0.78% | 39 | 29,000 | 131,172 |
| 2015-03-27 | 4.28 | 4.48 | 4.65 | 4.28 | +3.34% | 123 | 69,300 | 308,939 |
| 2015-03-26 | 4.225 | 4.335 | 4.535 | 4.22 | +0.93% | 113 | 84,700 | 370,963 |
| 2015-03-25 | 4.65 | 4.295 | 4.65 | 4.215 | 0.00% | 27 | 5,200 | 22,400 |
| 2015-03-24 | 4.285 | 4.295 | 4.47 | 4.16 | -0.92% | 134 | 128,000 | 550,183 |
| 2015-03-23 | 4.195 | 4.335 | 4.76 | 4.195 | +4.33% | 267 | 186,000 | 810,531 |
| 2015-03-20 | 4.185 | 4.155 | 4.22 | 4.15 | -0.72% | 54 | 16,100 | 67,534 |
| 2015-03-19 | 4.2 | 4.185 | 4.25 | 4.185 | 0.00% | 48 | 107,900 | 451,988 |
| 2015-03-18 | 4.2 | 4.185 | 4.2 | 4.035 | -0.36% | 46 | 31,400 | 130,710 |
| 2015-03-17 | 4.195 | 4.2 | 4.2 | 4.105 | +0.72% | 27 | 9,500 | 39,276 |
| 2015-03-16 | 4.415 | 4.17 | 4.425 | 3.855 | -5.98% | 346 | 333,900 | 1,351,413 |
| 2015-03-13 | 4.5 | 4.435 | 4.645 | 4.325 | -0.89% | 38 | 9,700 | 43,395 |
| 2015-03-12 | 4.505 | 4.475 | 4.58 | 4.4 | +0.79% | 34 | 23,300 | 104,218 |
| 2015-03-11 | 4.48 | 4.44 | 4.59 | 4.435 | -1.11% | 64 | 25,000 | 112,211 |
| 2015-03-10 | 4.79 | 4.49 | 5.095 | 4.305 | -9.93% | 181 | 85,500 | 390,284 |
| 2015-03-06 | 4.495 | 4.985 | 5.25 | 4.495 | +12.15% | 143 | 146,000 | 716,765 |
| 2015-03-05 | 4.495 | 4.445 | 4.75 | 4.4 | +0.79% | 128 | 117,100 | 530,639 |
| 2015-03-04 | 4.465 | 4.41 | 4.575 | 4.375 | -0.79% | 47 | 24,200 | 106,931 |
| 2015-03-03 | 4.515 | 4.445 | 4.58 | 4.315 | -2.31% | 123 | 83,300 | 368,886 |
| 2015-03-02 | 4.785 | 4.55 | 4.805 | 4.4 | -1.41% | 79 | 76,800 | 346,005 |
| 2015-02-27 | 5.375 | 4.615 | 5.375 | 4.1 | -5.72% | 467 | 758,500 | 3,576,779 |
| 2015-02-26 | 4.145 | 4.895 | 5.7 | 4.145 | +18.67% | 853 | 1,376,200 | 7,022,556 |
| 2015-02-25 | 4 | 4.125 | 4.55 | 3.965 | +3.13% | 285 | 667,000 | 2,905,978 |
| 2015-02-24 | 3.95 | 4 | 4.065 | 3.91 | -0.87% | 94 | 171,600 | 682,020 |
| 2015-02-20 | 3.955 | 4.035 | 4.085 | 3.94 | +1.38% | 111 | 60,200 | 242,307 |
| 2015-02-19 | 4 | 3.98 | 4.15 | 3.9 | -0.38% | 257 | 462,200 | 1,832,951 |
| 2015-02-18 | 3.945 | 3.995 | 4 | 3.86 | +1.27% | 146 | 120,100 | 476,980 |
| 2015-02-17 | 3.965 | 3.945 | 3.995 | 3.9 | -1.25% | 141 | 91,300 | 360,918 |
| 2015-02-16 | 3.92 | 3.995 | 4.05 | 3.865 | +1.52% | 232 | 296,700 | 1,173,244 |
| 2015-02-13 | 3.895 | 3.935 | 4.135 | 3.895 | +0.64% | 216 | 131,900 | 526,154 |
| 2015-02-12 | 4.015 | 3.91 | 4.1 | 3.85 | -4.52% | 274 | 462,900 | 1,824,424 |
| 2015-02-11 | 4.2 | 4.095 | 4.29 | 3.92 | -1.33% | 324 | 431,400 | 1,743,031 |
| 2015-02-10 | 3.875 | 4.15 | 4.42 | 3.86 | +7.65% | 780 | 1,104,000 | 4,586,527 |
| 2015-02-09 | 3.875 | 3.855 | 3.985 | 3.835 | -0.64% | 103 | 87,400 | 339,366 |
| 2015-02-06 | 3.91 | 3.88 | 3.93 | 3.815 | -0.89% | 87 | 82,500 | 319,593 |
| 2015-02-05 | 3.87 | 3.915 | 3.965 | 3.82 | +1.56% | 117 | 34,800 | 135,124 |
| 2015-02-04 | 3.895 | 3.855 | 3.965 | 3.805 | +0.52% | 110 | 65,900 | 257,581 |
| 2015-02-03 | 3.945 | 3.835 | 4.005 | 3.8 | -0.39% | 106 | 77,100 | 299,432 |
| 2015-02-02 | 3.92 | 3.85 | 3.975 | 3.83 | -1.79% | 58 | 34,500 | 133,867 |
| 2015-01-30 | 3.94 | 3.92 | 3.95 | 3.88 | +0.51% | 35 | 16,200 | 62,996 |
| 2015-01-29 | 3.955 | 3.9 | 3.965 | 3.84 | -1.52% | 55 | 30,700 | 119,974 |
| 2015-01-28 | 3.94 | 3.96 | 4.08 | 3.93 | -1.37% | 66 | 39,400 | 156,100 |
| 2015-01-27 | 3.86 | 4.015 | 4.02 | 3.805 | +1.77% | 52 | 38,000 | 150,708 |
| 2015-01-26 | 3.91 | 3.945 | 3.955 | 3.87 | -0.88% | 56 | 23,700 | 92,385 |
| 2015-01-23 | 4.125 | 3.98 | 4.265 | 3.87 | -2.57% | 152 | 181,500 | 720,845 |
| 2015-01-22 | 3.87 | 4.085 | 4.37 | 3.6 | +3.81% | 547 | 20,420,400 | 73,820,771 |
| 2015-01-21 | 4.25 | 3.935 | 4.25 | 3.81 | -7.41% | 243 | 226,400 | 899,351 |
| 2015-01-20 | 4.34 | 4.25 | 4.34 | 4.2 | -2.19% | 19 | 5,300 | 22,415 |
| 2015-01-19 | 4.35 | 4.345 | 4.36 | 4.345 | +1.64% | 5 | 700 | 3,048 |
| 2015-01-16 | 3.66 | 4.275 | 4.3 | 3.66 | -0.70% | 65 | 57,200 | 227,144 |
| 2015-01-15 | 4.34 | 4.305 | 4.34 | 4.06 | -3.91% | 177 | 183,200 | 771,362 |
| 2015-01-14 | 4.79 | 4.48 | 4.79 | 4.275 | -4.58% | 89 | 205,700 | 895,879 |
| 2015-01-13 | 4.425 | 4.695 | 4.83 | 4.315 | +0.97% | 26 | 16,900 | 75,665 |
| 2015-01-12 | 4.55 | 4.65 | 4.92 | 4.35 | +2.09% | 175 | 129,600 | 579,814 |
| 2015-01-09 | 4.605 | 4.555 | 4.605 | 4.47 | -0.87% | 6 | 1,300 | 5,926 |
| 2015-01-08 | 4.495 | 4.595 | 4.77 | 4.415 | +2.11% | 87 | 101,000 | 458,978 |
| 2015-01-06 | 4.435 | 4.5 | 4.96 | 4.23 | -2.07% | 169 | 125,000 | 554,212 |
| 2015-01-05 | 4.99 | 4.595 | 4.99 | 4.08 | 0.00% | 301 | 200,200 | 885,829 |