Сахалинэнерго
SLEN
3.335 ₽ +1.06% ↑История котировок SLEN
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2017-12-29 | 4.79 | 4.99 | 5.03 | 4.79 | +4.18% | 84 | 62,800 | 310,680 |
| 2017-12-28 | 4.78 | 4.79 | 4.88 | 4.78 | +0.63% | 21 | 4,500 | 21,660 |
| 2017-12-27 | 4.79 | 4.76 | 5.04 | 4.75 | +0.63% | 72 | 16,600 | 80,428 |
| 2017-12-26 | 4.88 | 4.73 | 4.88 | 4.71 | -4.25% | 72 | 27,300 | 130,802 |
| 2017-12-25 | 4.99 | 4.94 | 4.99 | 4.85 | -1.00% | 54 | 25,200 | 122,788 |
| 2017-12-22 | 4.8 | 4.99 | 5.06 | 4.74 | +4.83% | 103 | 189,500 | 942,561 |
| 2017-12-21 | 4.88 | 4.76 | 4.88 | 4.71 | -1.24% | 18 | 4,200 | 19,934 |
| 2017-12-20 | 4.77 | 4.82 | 4.99 | 4.69 | +1.47% | 93 | 148,900 | 714,625 |
| 2017-12-19 | 4.71 | 4.75 | 4.75 | 4.69 | 0.00% | 28 | 10,700 | 50,510 |
| 2017-12-18 | 4.81 | 4.75 | 4.85 | 4.69 | -2.46% | 48 | 15,800 | 75,222 |
| 2017-12-15 | 4.77 | 4.87 | 4.87 | 4.65 | +2.96% | 72 | 53,900 | 255,516 |
| 2017-12-14 | 4.81 | 4.73 | 5 | 4.7 | -1.46% | 190 | 125,500 | 603,688 |
| 2017-12-13 | 5.04 | 4.8 | 5.07 | 4.69 | -4.95% | 223 | 220,600 | 1,054,006 |
| 2017-12-12 | 4.99 | 5.05 | 5.09 | 4.87 | +1.00% | 48 | 11,900 | 59,760 |
| 2017-12-11 | 4.87 | 5 | 5.02 | 4.85 | 0.00% | 13 | 15,200 | 75,933 |
| 2017-12-08 | 4.92 | 5 | 5.04 | 4.8 | +1.21% | 36 | 23,200 | 113,541 |
| 2017-12-07 | 4.96 | 4.94 | 4.97 | 4.8 | -1.00% | 80 | 73,300 | 357,419 |
| 2017-12-06 | 4.99 | 4.99 | 5 | 4.95 | -0.20% | 20 | 6,800 | 33,906 |
| 2017-12-05 | 5 | 5 | 5.05 | 4.99 | -0.40% | 14 | 23,300 | 116,504 |
| 2017-12-04 | 5.13 | 5.02 | 5.13 | 5.02 | -1.95% | 2 | 200 | 1,015 |
| 2017-12-01 | 4.92 | 5.12 | 5.12 | 4.92 | +2.40% | 32 | 16,900 | 84,389 |
| 2017-11-30 | 5.04 | 5 | 5.04 | 4.92 | -0.60% | 42 | 24,000 | 119,999 |
| 2017-11-29 | 5.04 | 5.03 | 5.04 | 5.03 | +0.20% | 3 | 700 | 3,524 |
| 2017-11-28 | 5.03 | 5.02 | 5.05 | 5.01 | -0.79% | 10 | 9,800 | 49,204 |
| 2017-11-27 | 5.09 | 5.06 | 5.2 | 5 | -0.39% | 40 | 25,500 | 130,094 |
| 2017-11-24 | 5.06 | 5.08 | 5.08 | 5 | +0.59% | 18 | 3,800 | 19,105 |
| 2017-11-23 | 5.08 | 5.05 | 5.09 | 5.02 | +1.00% | 22 | 11,700 | 59,066 |
| 2017-11-22 | 5.24 | 5 | 5.24 | 4.98 | -4.40% | 84 | 70,600 | 353,502 |
| 2017-11-21 | 5.16 | 5.23 | 5.25 | 5.15 | +2.75% | 17 | 7,700 | 40,275 |
| 2017-11-20 | 5.06 | 5.09 | 5.09 | 5.06 | +0.99% | 2 | 600 | 3,048 |
| 2017-11-17 | 5.08 | 5.04 | 5.1 | 5 | -2.14% | 20 | 12,900 | 65,314 |
| 2017-11-16 | 5.11 | 5.15 | 5.15 | 5.06 | +0.98% | 10 | 10,200 | 51,909 |
| 2017-11-15 | 5.2 | 5.1 | 5.2 | 5.1 | -1.92% | 27 | 53,300 | 273,412 |
| 2017-11-14 | 5.16 | 5.2 | 5.25 | 5.1 | -1.89% | 24 | 72,100 | 376,774 |
| 2017-11-13 | 5.25 | 5.3 | 5.32 | 5.25 | +0.19% | 10 | 17,700 | 93,486 |
| 2017-11-10 | 5.21 | 5.29 | 5.29 | 5.2 | -0.56% | 42 | 10,200 | 53,397 |
| 2017-11-09 | 5.24 | 5.32 | 5.39 | 5.15 | +3.30% | 82 | 85,000 | 442,078 |
| 2017-11-08 | 5.4 | 5.15 | 5.4 | 5.1 | -3.01% | 55 | 102,800 | 531,665 |
| 2017-11-07 | 5.3 | 5.31 | 5.36 | 5.29 | +0.38% | 16 | 5,400 | 28,631 |
| 2017-11-03 | 5.43 | 5.29 | 5.43 | 5.29 | +1.34% | 7 | 2,200 | 11,776 |
| 2017-11-02 | 5.5 | 5.22 | 5.5 | 5.2 | -2.43% | 41 | 27,600 | 146,224 |
| 2017-11-01 | 5.4 | 5.35 | 5.41 | 5.3 | -0.19% | 52 | 23,800 | 127,255 |
| 2017-10-31 | 5.28 | 5.36 | 5.37 | 5.28 | +0.56% | 24 | 108,700 | 576,508 |
| 2017-10-30 | 5.25 | 5.33 | 5.4 | 5.2 | +1.33% | 54 | 156,900 | 831,377 |
| 2017-10-27 | 5.3 | 5.26 | 5.3 | 5.2 | -0.38% | 10 | 7,500 | 39,157 |
| 2017-10-26 | 5.29 | 5.28 | 5.31 | 5.2 | +1.34% | 31 | 19,000 | 100,440 |
| 2017-10-25 | 5.33 | 5.21 | 5.35 | 5.21 | -0.76% | 47 | 16,300 | 86,069 |
| 2017-10-24 | 5.33 | 5.25 | 5.34 | 5.2 | -0.38% | 18 | 15,500 | 81,493 |
| 2017-10-23 | 5.15 | 5.27 | 5.38 | 5.15 | +1.35% | 66 | 69,600 | 365,321 |
| 2017-10-20 | 5.21 | 5.2 | 5.25 | 5.05 | 0.00% | 40 | 29,800 | 154,548 |
| 2017-10-19 | 5.22 | 5.2 | 5.22 | 5.09 | +0.78% | 28 | 38,800 | 201,596 |
| 2017-10-18 | 5.2 | 5.16 | 5.21 | 5.04 | -0.77% | 34 | 59,100 | 306,723 |
| 2017-10-17 | 5.27 | 5.2 | 5.3 | 5.08 | +0.97% | 95 | 46,700 | 242,725 |
| 2017-10-16 | 5.11 | 5.15 | 5.27 | 5.06 | +1.98% | 35 | 31,300 | 162,108 |
| 2017-10-13 | 5.07 | 5.05 | 5.15 | 5 | -2.13% | 35 | 22,300 | 112,659 |
| 2017-10-12 | 5.1 | 5.16 | 5.16 | 5.01 | -0.19% | 56 | 34,300 | 173,353 |
| 2017-10-11 | 5.18 | 5.17 | 5.24 | 5.05 | +0.58% | 52 | 41,100 | 209,124 |
| 2017-10-10 | 5.09 | 5.14 | 5.5 | 5.09 | +2.39% | 76 | 84,400 | 447,419 |
| 2017-10-09 | 5.04 | 5.02 | 5.09 | 4.96 | -3.46% | 89 | 136,500 | 683,601 |
| 2017-10-06 | 5.38 | 5.2 | 5.38 | 5.06 | +0.97% | 26 | 6,300 | 32,576 |
| 2017-10-05 | 5.13 | 5.15 | 5.2 | 5.04 | +1.18% | 41 | 8,100 | 41,654 |
| 2017-10-04 | 5.08 | 5.09 | 5.09 | 5.01 | +0.39% | 29 | 14,100 | 71,256 |
| 2017-10-03 | 5.39 | 5.07 | 5.39 | 5 | -5.06% | 124 | 150,200 | 762,572 |
| 2017-10-02 | 5.11 | 5.34 | 5.34 | 4.9 | +3.69% | 169 | 197,700 | 1,002,438 |
| 2017-09-29 | 5.21 | 5.15 | 5.21 | 5.15 | -0.39% | 6 | 3,600 | 18,574 |
| 2017-09-28 | 5.25 | 5.17 | 5.25 | 5.04 | -1.52% | 11 | 2,200 | 11,278 |
| 2017-09-27 | 5.18 | 5.25 | 5.27 | 5.01 | +3.14% | 47 | 17,000 | 87,640 |
| 2017-09-26 | 5.03 | 5.09 | 5.16 | 5 | +1.80% | 28 | 9,800 | 49,901 |
| 2017-09-25 | 5 | 5 | 5 | 4.98 | 0.00% | 33 | 54,000 | 269,994 |
| 2017-09-22 | 5.08 | 5 | 5.08 | 4.95 | -2.91% | 63 | 22,300 | 111,617 |
| 2017-09-21 | 5.19 | 5.15 | 5.2 | 5.05 | -0.39% | 28 | 6,600 | 33,755 |
| 2017-09-20 | 5.1 | 5.17 | 5.17 | 5.02 | +1.37% | 16 | 9,300 | 47,417 |
| 2017-09-19 | 5.49 | 5.1 | 5.49 | 4.96 | -1.35% | 69 | 27,300 | 138,419 |
| 2017-09-18 | 5.1 | 5.17 | 5.49 | 5.06 | -0.19% | 99 | 70,100 | 364,911 |
| 2017-09-15 | 5.15 | 5.18 | 5.23 | 5.1 | 0.00% | 55 | 34,900 | 178,184 |
| 2017-09-14 | 5.15 | 5.18 | 5.19 | 5.01 | -0.77% | 23 | 5,100 | 26,070 |
| 2017-09-13 | 5.28 | 5.22 | 5.28 | 5.03 | +0.38% | 44 | 10,400 | 53,367 |
| 2017-09-12 | 5.21 | 5.2 | 5.22 | 4.98 | 0.00% | 54 | 23,900 | 123,765 |
| 2017-09-11 | 5.12 | 5.2 | 5.24 | 4.97 | +4.21% | 56 | 10,600 | 54,415 |
| 2017-09-08 | 5.41 | 4.99 | 5.49 | 4.7 | 0.00% | 228 | 80,700 | 388,256 |
| 2017-09-07 | 5.03 | 4.99 | 5.03 | 4.87 | -4.04% | 134 | 140,400 | 699,166 |
| 2017-09-06 | 5.01 | 5.2 | 5.29 | 5.01 | +1.96% | 60 | 13,800 | 71,020 |
| 2017-09-05 | 5.34 | 5.1 | 5.48 | 4.92 | -6.93% | 204 | 107,600 | 548,813 |
| 2017-09-04 | 5.48 | 5.48 | 5.5 | 5.4 | +0.74% | 34 | 22,700 | 124,554 |
| 2017-09-01 | 5.59 | 5.44 | 5.59 | 5.33 | -5.56% | 127 | 52,500 | 286,769 |
| 2017-08-31 | 5.69 | 5.76 | 5.76 | 5.56 | +2.13% | 60 | 18,400 | 103,680 |
| 2017-08-30 | 5.9 | 5.64 | 5.9 | 5.5 | -5.84% | 214 | 146,700 | 813,612 |
| 2017-08-29 | 6 | 5.99 | 6 | 5.91 | -0.83% | 11 | 2,500 | 14,858 |
| 2017-08-28 | 5.95 | 6.04 | 6.04 | 5.95 | +0.67% | 7 | 2,600 | 15,576 |
| 2017-08-25 | 5.98 | 6 | 6.5 | 5.5 | -1.32% | 194 | 87,000 | 525,921 |
| 2017-08-24 | 5.95 | 6.08 | 6.08 | 5.72 | +2.18% | 27 | 6,100 | 36,307 |
| 2017-08-23 | 6 | 5.95 | 6.13 | 5.95 | -0.50% | 19 | 2,700 | 16,323 |
| 2017-08-22 | 6 | 5.98 | 6.07 | 5.95 | -1.16% | 15 | 13,300 | 79,201 |
| 2017-08-21 | 6.13 | 6.05 | 6.14 | 6.04 | -1.47% | 5 | 500 | 3,041 |
| 2017-08-18 | 5.96 | 6.14 | 6.19 | 5.96 | +2.33% | 31 | 5,500 | 33,180 |
| 2017-08-16 | 6.04 | 6 | 6.05 | 5.92 | 0.00% | 15 | 3,000 | 18,060 |
| 2017-08-15 | 5.87 | 6 | 6.05 | 5.87 | +0.33% | 27 | 15,100 | 89,880 |
| 2017-08-14 | 5.9 | 5.98 | 5.99 | 5.84 | +0.17% | 20 | 14,400 | 84,849 |
| 2017-08-11 | 5.96 | 5.97 | 6.08 | 5.89 | -0.50% | 31 | 19,300 | 114,246 |
| 2017-08-10 | 6.05 | 6 | 6.29 | 5.93 | +0.17% | 55 | 15,900 | 97,087 |
| 2017-08-09 | 5.9 | 5.99 | 6.03 | 5.89 | -0.66% | 14 | 2,500 | 14,774 |
| 2017-08-08 | 5.91 | 6.03 | 6.04 | 5.87 | +1.17% | 23 | 4,300 | 25,548 |
| 2017-08-07 | 6.04 | 5.96 | 6.05 | 5.96 | -1.32% | 10 | 3,100 | 18,570 |
| 2017-08-04 | 5.96 | 6.04 | 6.04 | 5.93 | +0.17% | 7 | 1,600 | 9,530 |
| 2017-08-03 | 6.01 | 6.03 | 6.03 | 5.87 | +0.33% | 38 | 16,100 | 95,314 |
| 2017-08-02 | 6.18 | 6.01 | 6.18 | 5.91 | +0.17% | 52 | 22,500 | 136,037 |
| 2017-08-01 | 6.1 | 6 | 6.99 | 5.98 | -1.64% | 153 | 101,000 | 652,824 |
| 2017-07-31 | 6.1 | 6.1 | 6.1 | 5.96 | +0.16% | 3 | 2,500 | 14,970 |
| 2017-07-28 | 5.89 | 6.09 | 6.1 | 5.76 | +4.10% | 42 | 22,200 | 129,392 |
| 2017-07-27 | 5.91 | 5.85 | 6.02 | 5.8 | 0.00% | 29 | 7,700 | 45,439 |
| 2017-07-26 | 5.97 | 5.85 | 6 | 5.77 | -2.01% | 126 | 79,500 | 462,066 |
| 2017-07-25 | 5.96 | 5.97 | 6.09 | 5.95 | -0.17% | 17 | 8,100 | 48,420 |
| 2017-07-24 | 6.15 | 5.98 | 6.18 | 5.98 | 0.00% | 20 | 16,200 | 97,718 |
| 2017-07-21 | 6.09 | 5.98 | 6.09 | 5.62 | -3.08% | 77 | 33,800 | 199,746 |
| 2017-07-20 | 6.23 | 6.17 | 6.23 | 6 | +1.65% | 31 | 11,500 | 69,380 |
| 2017-07-19 | 6.05 | 6.07 | 6.27 | 6.05 | -0.16% | 17 | 18,700 | 114,067 |
| 2017-07-18 | 6.08 | 6.08 | 6.2 | 6.08 | -0.33% | 9 | 1,800 | 11,022 |
| 2017-07-17 | 6.1 | 6.1 | 6.1 | 6.02 | -3.02% | 14 | 17,000 | 103,626 |
| 2017-07-14 | 6.29 | 6.29 | 6.29 | 6.29 | +2.95% | 5 | 600 | 3,774 |
| 2017-07-13 | 6.1 | 6.11 | 6.3 | 6.1 | +0.16% | 11 | 1,600 | 9,938 |
| 2017-07-12 | 6.27 | 6.1 | 6.36 | 6 | -0.97% | 28 | 15,700 | 95,447 |
| 2017-07-11 | 6 | 6.16 | 6.7 | 5.94 | +2.84% | 61 | 29,600 | 182,679 |
| 2017-07-10 | 6.08 | 5.99 | 6.12 | 5.99 | -1.64% | 47 | 16,600 | 99,817 |
| 2017-07-07 | 6.2 | 6.09 | 6.45 | 6.05 | -0.81% | 54 | 59,200 | 361,913 |
| 2017-07-06 | 6.02 | 6.14 | 6.2 | 6 | +0.16% | 29 | 7,000 | 42,362 |
| 2017-07-05 | 6.29 | 6.13 | 6.7 | 6 | -1.45% | 70 | 21,700 | 133,038 |
| 2017-07-04 | 6.11 | 6.22 | 6.28 | 6 | +2.47% | 30 | 23,400 | 142,399 |
| 2017-07-03 | 6.07 | 6.07 | 6.2 | 6.07 | -0.49% | 6 | 2,200 | 13,477 |
| 2017-06-30 | 6.25 | 6.1 | 6.25 | 6 | -1.61% | 24 | 9,400 | 56,843 |
| 2017-06-29 | 6.21 | 6.2 | 6.22 | 6.1 | -2.97% | 8 | 1,900 | 11,765 |
| 2017-06-28 | 6.34 | 6.39 | 6.5 | 6.17 | +2.40% | 25 | 7,700 | 49,173 |
| 2017-06-27 | 6.03 | 6.24 | 6.57 | 6.03 | +3.14% | 72 | 28,700 | 176,615 |
| 2017-06-26 | 6.01 | 6.05 | 6.21 | 6 | -1.63% | 25 | 18,300 | 110,463 |
| 2017-06-23 | 6.3 | 6.15 | 6.38 | 6.02 | -3.15% | 65 | 18,600 | 114,367 |
| 2017-06-22 | 6.17 | 6.35 | 6.44 | 6.17 | -0.63% | 8 | 1,300 | 8,117 |
| 2017-06-21 | 6.31 | 6.39 | 6.39 | 6.31 | -0.16% | 15 | 3,100 | 19,660 |
| 2017-06-20 | 6.3 | 6.4 | 6.44 | 6.21 | +2.40% | 16 | 5,300 | 33,635 |
| 2017-06-19 | 6.37 | 6.25 | 6.59 | 6.11 | -3.70% | 52 | 31,000 | 195,227 |
| 2017-06-16 | 6.44 | 6.49 | 6.54 | 6.16 | +1.56% | 75 | 34,100 | 216,679 |
| 2017-06-15 | 6.1 | 6.39 | 6.59 | 6.01 | +1.11% | 40 | 17,500 | 110,583 |
| 2017-06-14 | 6.43 | 6.32 | 6.65 | 6 | -3.51% | 137 | 53,300 | 334,000 |
| 2017-06-13 | 6.44 | 6.55 | 6.7 | 6.35 | -1.50% | 44 | 43,200 | 280,358 |
| 2017-06-09 | 6.6 | 6.65 | 7.14 | 6.47 | -1.77% | 111 | 40,000 | 268,762 |
| 2017-06-08 | 6.65 | 6.77 | 6.78 | 6.5 | +1.65% | 36 | 20,600 | 134,820 |
| 2017-06-07 | 6.75 | 6.66 | 6.87 | 6.16 | -0.60% | 74 | 34,100 | 219,840 |
| 2017-06-06 | 6.6 | 6.7 | 6.9 | 6.55 | -0.74% | 35 | 9,100 | 60,387 |
| 2017-06-05 | 6.54 | 6.75 | 6.98 | 6.54 | +0.60% | 72 | 17,300 | 116,759 |
| 2017-06-02 | 6.79 | 6.71 | 6.79 | 6.47 | +0.30% | 24 | 5,400 | 35,379 |
| 2017-06-01 | 6.66 | 6.69 | 6.8 | 6.5 | -3.04% | 112 | 52,100 | 341,720 |
| 2017-05-31 | 6.95 | 6.9 | 7.28 | 6.6 | -3.90% | 84 | 45,800 | 308,657 |
| 2017-05-30 | 7.23 | 7.18 | 7.28 | 7.15 | +1.13% | 32 | 5,400 | 38,985 |
| 2017-05-29 | 7.49 | 7.1 | 7.5 | 6.45 | -2.74% | 107 | 42,200 | 290,509 |
| 2017-05-26 | 7.25 | 7.3 | 7.55 | 6.98 | -3.95% | 96 | 67,500 | 477,659 |
| 2017-05-25 | 7.46 | 7.6 | 7.71 | 7 | +0.40% | 69 | 27,300 | 202,490 |
| 2017-05-24 | 7.74 | 7.57 | 7.96 | 7.36 | -4.18% | 92 | 39,400 | 299,680 |
| 2017-05-23 | 8.21 | 7.9 | 8.21 | 7.53 | +2.73% | 85 | 43,700 | 339,785 |
| 2017-05-22 | 6.97 | 7.69 | 8 | 6.91 | +8.31% | 174 | 110,000 | 833,814 |
| 2017-05-19 | 7.22 | 7.1 | 8.88 | 7 | +0.57% | 483 | 405,700 | 3,227,187 |
| 2017-05-18 | 6.7 | 7.06 | 7.3 | 6.68 | +0.43% | 101 | 48,900 | 346,412 |
| 2017-05-17 | 6.71 | 7.03 | 7.04 | 6.37 | +4.93% | 116 | 43,900 | 301,023 |
| 2017-05-16 | 6.83 | 6.7 | 7.08 | 6.5 | -2.05% | 42 | 12,600 | 84,697 |
| 2017-05-15 | 7.16 | 6.84 | 7.16 | 6.51 | -3.53% | 82 | 31,700 | 213,268 |
| 2017-05-12 | 6.88 | 7.09 | 7.15 | 6.72 | -0.28% | 40 | 11,800 | 82,496 |
| 2017-05-11 | 7.16 | 7.11 | 7.16 | 6.93 | +1.14% | 9 | 1,400 | 9,845 |
| 2017-05-10 | 7.03 | 7.03 | 7.23 | 6.66 | -0.99% | 81 | 42,900 | 299,240 |
| 2017-05-05 | 6.93 | 7.1 | 7.2 | 6.76 | -0.14% | 50 | 18,200 | 126,684 |
| 2017-05-04 | 7.28 | 7.11 | 7.28 | 6.77 | +1.72% | 51 | 9,300 | 65,424 |
| 2017-05-03 | 7.18 | 6.99 | 7.63 | 6.71 | -2.51% | 199 | 105,200 | 745,325 |
| 2017-05-02 | 8.06 | 7.17 | 8.28 | 7.1 | -12.51% | 417 | 247,800 | 1,850,024 |
| 2017-04-28 | 8 | 8.195 | 8.75 | 7.77 | +1.17% | 108 | 42,300 | 342,961 |
| 2017-04-27 | 7.45 | 8.1 | 8.475 | 7.45 | -1.44% | 177 | 95,300 | 745,105 |
| 2017-04-26 | 7.02 | 8.218 | 8.499 | 7.02 | +11.05% | 225 | 168,400 | 1,387,445 |
| 2017-04-25 | 8 | 7.4 | 8.93 | 7.25 | -7.04% | 758 | 643,900 | 5,296,550 |
| 2017-04-24 | 5.85 | 7.96 | 8.223 | 5.85 | +35.37% | 827 | 1,000,400 | 7,272,210 |
| 2017-04-21 | 5.501 | 5.88 | 5.9 | 5.401 | +7.89% | 95 | 64,800 | 362,235 |
| 2017-04-20 | 5.795 | 5.45 | 6.89 | 5.4 | -0.80% | 204 | 187,600 | 1,109,353 |
| 2017-04-19 | 5.517 | 5.494 | 6.154 | 5.403 | -4.82% | 197 | 89,300 | 506,849 |
| 2017-04-18 | 5.4 | 5.772 | 6.4 | 5.32 | +7.55% | 103 | 51,200 | 288,934 |
| 2017-04-17 | 5.151 | 5.367 | 5.894 | 5.151 | -2.40% | 81 | 51,800 | 282,832 |
| 2017-04-14 | 5.599 | 5.499 | 5.75 | 5.341 | +0.20% | 14 | 25,900 | 143,053 |
| 2017-04-13 | 5.665 | 5.488 | 5.665 | 5.311 | -0.11% | 13 | 3,100 | 16,623 |
| 2017-04-12 | 5.88 | 5.494 | 5.896 | 5.29 | -4.78% | 100 | 43,700 | 242,106 |
| 2017-04-11 | 5.899 | 5.77 | 6.184 | 5.532 | -3.03% | 94 | 41,400 | 238,140 |
| 2017-04-10 | 6.067 | 5.95 | 6.37 | 5.95 | -6.00% | 72 | 26,400 | 159,159 |
| 2017-04-07 | 6.8 | 6.33 | 7.325 | 6.21 | -6.91% | 459 | 348,200 | 2,301,268 |
| 2017-04-06 | 6.861 | 6.8 | 7.247 | 6.602 | -6.46% | 203 | 94,400 | 634,372 |
| 2017-04-05 | 6.67 | 7.27 | 7.43 | 6.104 | +9.32% | 400 | 189,000 | 1,293,815 |
| 2017-04-04 | 7.799 | 6.65 | 7.8 | 6.5 | -11.32% | 260 | 107,900 | 733,618 |
| 2017-04-03 | 7.2 | 7.499 | 7.55 | 6.152 | -5.55% | 829 | 455,600 | 3,185,602 |
| 2017-03-31 | 6.925 | 7.94 | 7.948 | 6.3 | +19.72% | 858 | 930,200 | 6,806,569 |
| 2017-03-30 | 4.79 | 6.632 | 6.632 | 4.74 | +39.92% | 951 | 363,800 | 2,228,696 |
| 2017-03-29 | 4.69 | 4.74 | 4.74 | 4.69 | +2.38% | 2 | 200 | 943 |
| 2017-03-28 | 5.02 | 4.63 | 5.02 | 4.53 | -5.91% | 37 | 16,100 | 76,107 |
| 2017-03-27 | 5.371 | 4.921 | 5.371 | 4.921 | -9.84% | 48 | 16,400 | 82,903 |
| 2017-03-24 | 5.459 | 5.458 | 5.459 | 5.36 | +1.07% | 14 | 2,000 | 10,847 |
| 2017-03-23 | 5.501 | 5.4 | 5.501 | 5.4 | -4.05% | 6 | 1,000 | 5,462 |
| 2017-03-22 | 5.498 | 5.628 | 5.628 | 5.39 | -1.78% | 11 | 2,900 | 15,803 |
| 2017-03-21 | 5.729 | 5.73 | 5.747 | 5.479 | +4.20% | 10 | 3,000 | 16,554 |
| 2017-03-17 | 5.539 | 5.499 | 5.539 | 5.424 | -2.38% | 16 | 8,400 | 46,223 |
| 2017-03-16 | 5.798 | 5.633 | 5.798 | 5.316 | -2.00% | 13 | 3,000 | 16,579 |
| 2017-03-14 | 5.7 | 5.748 | 5.749 | 5.7 | -0.21% | 5 | 2,100 | 12,048 |
| 2017-03-13 | 5.77 | 5.76 | 5.77 | 5.76 | +1.28% | 5 | 900 | 5,188 |
| 2017-03-10 | 5.687 | 5.687 | 5.687 | 5.687 | +0.02% | 2 | 200 | 1,137 |
| 2017-03-09 | 5.798 | 5.686 | 5.799 | 5.274 | -1.93% | 39 | 10,600 | 56,803 |
| 2017-03-07 | 5.799 | 5.798 | 5.799 | 5.337 | -0.15% | 18 | 11,400 | 64,525 |
| 2017-03-06 | 5.799 | 5.807 | 5.839 | 5.799 | -0.14% | 24 | 10,100 | 58,669 |
| 2017-03-03 | 5.697 | 5.815 | 6.9 | 5.697 | +1.86% | 230 | 102,000 | 601,773 |
| 2017-03-02 | 5.698 | 5.709 | 5.709 | 5.69 | +0.25% | 32 | 12,700 | 72,389 |
| 2017-03-01 | 5.507 | 5.695 | 5.697 | 5.307 | +0.04% | 18 | 9,100 | 51,741 |
| 2017-02-28 | 5.5 | 5.693 | 6 | 5.151 | -3.44% | 40 | 6,100 | 34,728 |
| 2017-02-27 | 5.898 | 5.896 | 5.9 | 5.83 | +0.12% | 12 | 1,200 | 7,063 |
| 2017-02-24 | 5.86 | 5.889 | 5.898 | 5.523 | +3.72% | 10 | 2,300 | 13,431 |
| 2017-02-22 | 5.937 | 5.678 | 5.959 | 5.551 | -4.72% | 27 | 4,600 | 26,431 |
| 2017-02-21 | 5.947 | 5.959 | 6.06 | 5.872 | -1.36% | 72 | 11,900 | 70,247 |
| 2017-02-20 | 6.153 | 6.041 | 6.245 | 5.873 | -1.79% | 88 | 20,200 | 121,288 |
| 2017-02-17 | 6.4 | 6.151 | 6.89 | 6.111 | -2.37% | 132 | 49,700 | 315,184 |
| 2017-02-16 | 6.369 | 6.3 | 6.585 | 6.002 | -0.21% | 53 | 167,700 | 1,062,574 |
| 2017-02-15 | 6.47 | 6.313 | 6.47 | 6.15 | +1.01% | 29 | 75,000 | 474,539 |
| 2017-02-14 | 6.55 | 6.25 | 6.935 | 6.179 | -8.76% | 147 | 81,800 | 518,199 |
| 2017-02-13 | 7.742 | 6.85 | 7.742 | 6.8 | -9.62% | 244 | 89,500 | 623,432 |
| 2017-02-10 | 7.31 | 7.579 | 8 | 7.027 | -4.67% | 287 | 74,800 | 552,493 |
| 2017-02-09 | 9.71 | 7.95 | 10.45 | 6.51 | -26.31% | 399 | 240,500 | 2,024,501 |
| 2017-02-08 | 10.805 | 10.789 | 14 | 10.789 | -40.03% | 86 | 57,500 | 621,916 |
| 2017-02-07 | 30 | 17.991 | 30 | 17.991 | -64.02% | 172 | 106,100 | 1,949,258 |
| 2017-02-06 | 50 | 50 | 50 | 50 | 0.00% | 2 | 300 | 15,000 |