ТГК-1 (Территориальная генерирующая компания №1)
TGKA
0.006518 ₽ -1.48% ↓История котировок TGKA
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2017-12-29 | 0.01197 | 0.01198 | 0.011995 | 0.011705 | +1.96% | 1465 | 1,698,400,000 | 20,093,512 |
| 2017-12-28 | 0.01167 | 0.01175 | 0.011995 | 0.01159 | +2.09% | 1062 | 1,138,300,000 | 13,451,148 |
| 2017-12-27 | 0.011705 | 0.01151 | 0.0118 | 0.011455 | -1.88% | 1152 | 2,772,300,000 | 32,260,351 |
| 2017-12-26 | 0.01185 | 0.01173 | 0.01192 | 0.0117 | -1.01% | 462 | 747,500,000 | 8,785,322 |
| 2017-12-25 | 0.01168 | 0.01185 | 0.011925 | 0.01168 | +0.98% | 612 | 2,080,700,000 | 24,551,660 |
| 2017-12-22 | 0.01163 | 0.011735 | 0.011915 | 0.01163 | -0.72% | 968 | 1,599,500,000 | 18,793,301 |
| 2017-12-21 | 0.01168 | 0.01182 | 0.0122 | 0.01157 | +0.17% | 1003 | 1,929,600,000 | 22,914,918 |
| 2017-12-20 | 0.0119 | 0.0118 | 0.0119 | 0.011405 | -0.13% | 1279 | 2,270,800,000 | 26,345,121 |
| 2017-12-19 | 0.012115 | 0.011815 | 0.012225 | 0.011735 | -2.40% | 934 | 1,593,500,000 | 19,019,919 |
| 2017-12-18 | 0.01219 | 0.012105 | 0.01249 | 0.01204 | +0.04% | 901 | 2,490,700,000 | 30,618,267 |
| 2017-12-15 | 0.012095 | 0.0121 | 0.01219 | 0.012025 | +0.83% | 434 | 1,496,800,000 | 18,128,943 |
| 2017-12-14 | 0.01205 | 0.012 | 0.01217 | 0.01195 | -0.41% | 505 | 1,077,100,000 | 12,958,268 |
| 2017-12-13 | 0.012215 | 0.01205 | 0.01227 | 0.012005 | -0.90% | 998 | 1,080,700,000 | 13,110,502 |
| 2017-12-12 | 0.01226 | 0.01216 | 0.012535 | 0.012 | -0.82% | 1375 | 1,920,000,000 | 23,460,714 |
| 2017-12-11 | 0.011865 | 0.01226 | 0.012385 | 0.011865 | +3.46% | 2361 | 2,813,400,000 | 34,041,430 |
| 2017-12-08 | 0.012 | 0.01185 | 0.01224 | 0.0118 | -0.50% | 1105 | 1,940,500,000 | 23,249,272 |
| 2017-12-07 | 0.012475 | 0.01191 | 0.0126 | 0.011775 | -3.01% | 1610 | 2,910,100,000 | 35,360,694 |
| 2017-12-06 | 0.011995 | 0.01228 | 0.0125 | 0.011915 | +2.38% | 5221 | 7,659,100,000 | 93,430,975 |
| 2017-12-05 | 0.0115 | 0.011995 | 0.011995 | 0.01128 | +4.21% | 3165 | 6,368,600,000 | 74,235,075 |
| 2017-12-04 | 0.011845 | 0.01151 | 0.011865 | 0.01151 | -1.46% | 1358 | 1,286,600,000 | 15,000,709 |
| 2017-12-01 | 0.01199 | 0.01168 | 0.012205 | 0.01167 | -2.14% | 1209 | 2,719,900,000 | 32,378,113 |
| 2017-11-30 | 0.01222 | 0.011935 | 0.01239 | 0.01192 | -2.97% | 977 | 1,523,600,000 | 18,421,855 |
| 2017-11-29 | 0.012475 | 0.0123 | 0.012495 | 0.012215 | -0.97% | 747 | 1,954,200,000 | 24,053,375 |
| 2017-11-28 | 0.012525 | 0.01242 | 0.012525 | 0.01225 | -0.20% | 683 | 1,257,300,000 | 15,526,937 |
| 2017-11-27 | 0.0125 | 0.012445 | 0.01269 | 0.0123 | -0.44% | 2669 | 3,439,900,000 | 42,817,663 |
| 2017-11-24 | 0.0122 | 0.0125 | 0.0125 | 0.012 | +4.17% | 817 | 1,326,300,000 | 16,358,633 |
| 2017-11-23 | 0.012295 | 0.012 | 0.012295 | 0.01163 | -1.64% | 749 | 1,407,400,000 | 16,949,348 |
| 2017-11-22 | 0.012595 | 0.0122 | 0.0127 | 0.01216 | -1.61% | 1044 | 2,126,800,000 | 26,268,585 |
| 2017-11-21 | 0.01268 | 0.0124 | 0.012835 | 0.01236 | -1.04% | 706 | 1,517,800,000 | 19,020,998 |
| 2017-11-20 | 0.01244 | 0.01253 | 0.01276 | 0.012435 | +0.80% | 1205 | 1,800,900,000 | 22,701,865 |
| 2017-11-17 | 0.01247 | 0.01243 | 0.0129 | 0.01233 | -0.20% | 1480 | 2,084,500,000 | 26,223,063 |
| 2017-11-16 | 0.012745 | 0.012455 | 0.012935 | 0.01225 | -2.50% | 1290 | 2,794,400,000 | 34,838,149 |
| 2017-11-15 | 0.01318 | 0.012775 | 0.01322 | 0.01255 | -3.07% | 1013 | 2,292,500,000 | 29,553,193 |
| 2017-11-14 | 0.013315 | 0.01318 | 0.013515 | 0.01314 | -1.09% | 500 | 1,012,100,000 | 13,483,190 |
| 2017-11-13 | 0.013565 | 0.013325 | 0.013665 | 0.013315 | -1.41% | 563 | 654,800,000 | 8,797,652 |
| 2017-11-10 | 0.01369 | 0.013515 | 0.01369 | 0.013475 | -0.55% | 447 | 705,200,000 | 9,533,950 |
| 2017-11-09 | 0.013985 | 0.01359 | 0.014 | 0.01352 | -0.84% | 557 | 979,300,000 | 13,361,377 |
| 2017-11-08 | 0.01378 | 0.013705 | 0.013995 | 0.01348 | -0.51% | 1092 | 1,766,100,000 | 24,239,433 |
| 2017-11-07 | 0.0137 | 0.013775 | 0.014 | 0.01346 | +1.03% | 713 | 840,700,000 | 11,503,864 |
| 2017-11-03 | 0.01341 | 0.013635 | 0.013725 | 0.013265 | +1.91% | 964 | 770,300,000 | 10,484,361 |
| 2017-11-02 | 0.013725 | 0.01338 | 0.013895 | 0.01325 | -3.22% | 1109 | 1,928,000,000 | 25,943,135 |
| 2017-11-01 | 0.01373 | 0.013825 | 0.0141 | 0.013675 | -1.57% | 449 | 614,300,000 | 8,494,090 |
| 2017-10-31 | 0.01394 | 0.014045 | 0.014045 | 0.013825 | +0.75% | 447 | 1,267,900,000 | 17,685,665 |
| 2017-10-30 | 0.014145 | 0.01394 | 0.014285 | 0.013885 | -1.03% | 753 | 829,900,000 | 11,668,509 |
| 2017-10-27 | 0.01419 | 0.014085 | 0.014385 | 0.013755 | +0.75% | 651 | 863,500,000 | 12,125,174 |
| 2017-10-26 | 0.013505 | 0.01398 | 0.014365 | 0.0135 | +3.44% | 1409 | 1,374,700,000 | 19,065,801 |
| 2017-10-25 | 0.013715 | 0.013515 | 0.013985 | 0.0135 | -1.21% | 610 | 895,000,000 | 12,289,152 |
| 2017-10-24 | 0.01386 | 0.01368 | 0.014195 | 0.013575 | -0.44% | 850 | 1,030,900,000 | 14,183,200 |
| 2017-10-23 | 0.013915 | 0.01374 | 0.0142 | 0.0136 | -1.15% | 782 | 809,100,000 | 11,155,111 |
| 2017-10-20 | 0.014195 | 0.0139 | 0.01433 | 0.01371 | -1.73% | 900 | 978,100,000 | 13,673,555 |
| 2017-10-19 | 0.014605 | 0.014145 | 0.01479 | 0.01359 | -1.08% | 586 | 912,600,000 | 13,008,036 |
| 2017-10-18 | 0.01458 | 0.0143 | 0.01458 | 0.01393 | -1.38% | 870 | 1,133,100,000 | 16,166,599 |
| 2017-10-17 | 0.0147 | 0.0145 | 0.01479 | 0.0145 | -1.36% | 384 | 571,400,000 | 8,396,646 |
| 2017-10-16 | 0.01443 | 0.0147 | 0.014895 | 0.014415 | +1.52% | 1021 | 837,500,000 | 12,296,128 |
| 2017-10-13 | 0.01439 | 0.01448 | 0.01448 | 0.014275 | +0.59% | 557 | 876,500,000 | 12,614,054 |
| 2017-10-12 | 0.01441 | 0.014395 | 0.01446 | 0.0143 | +0.66% | 455 | 667,800,000 | 9,631,526 |
| 2017-10-11 | 0.014305 | 0.0143 | 0.0144 | 0.01425 | +0.14% | 378 | 599,900,000 | 8,597,171 |
| 2017-10-10 | 0.01445 | 0.01428 | 0.014595 | 0.01424 | -1.18% | 515 | 655,400,000 | 9,433,029 |
| 2017-10-09 | 0.01447 | 0.01445 | 0.014595 | 0.014395 | +0.21% | 390 | 587,800,000 | 8,513,474 |
| 2017-10-06 | 0.01446 | 0.01442 | 0.01447 | 0.014205 | +0.21% | 407 | 671,700,000 | 9,681,962 |
| 2017-10-05 | 0.014455 | 0.01439 | 0.0145 | 0.01412 | -0.76% | 556 | 826,300,000 | 11,855,251 |
| 2017-10-04 | 0.01448 | 0.0145 | 0.014595 | 0.014385 | +0.21% | 566 | 854,800,000 | 12,382,578 |
| 2017-10-03 | 0.0144 | 0.01447 | 0.0145 | 0.01436 | +0.52% | 607 | 909,400,000 | 13,154,694 |
| 2017-10-02 | 0.01434 | 0.014395 | 0.01469 | 0.01413 | +1.02% | 494 | 664,900,000 | 9,586,206 |
| 2017-09-29 | 0.01435 | 0.01425 | 0.014385 | 0.01408 | +0.64% | 1348 | 2,464,200,000 | 35,204,038 |
| 2017-09-28 | 0.014355 | 0.01416 | 0.0144 | 0.014125 | -1.32% | 648 | 1,685,500,000 | 23,949,053 |
| 2017-09-27 | 0.01471 | 0.01435 | 0.01471 | 0.01411 | -1.24% | 1046 | 1,615,900,000 | 23,205,846 |
| 2017-09-26 | 0.01476 | 0.01453 | 0.0149 | 0.014525 | +0.21% | 939 | 1,625,300,000 | 23,887,012 |
| 2017-09-25 | 0.014375 | 0.0145 | 0.015125 | 0.014215 | +2.62% | 5261 | 8,008,300,000 | 117,180,190 |
| 2017-09-22 | 0.013485 | 0.01413 | 0.01436 | 0.013255 | +5.68% | 3434 | 4,815,900,000 | 67,475,329 |
| 2017-09-21 | 0.01315 | 0.01337 | 0.013645 | 0.01315 | +0.15% | 999 | 1,274,300,000 | 17,172,003 |
| 2017-09-20 | 0.0133 | 0.01335 | 0.013545 | 0.013055 | +0.15% | 2192 | 2,221,100,000 | 29,519,290 |
| 2017-09-19 | 0.013455 | 0.01333 | 0.01358 | 0.013265 | -0.49% | 903 | 967,600,000 | 12,963,395 |
| 2017-09-18 | 0.01343 | 0.013395 | 0.01382 | 0.01328 | +0.71% | 2405 | 2,351,600,000 | 31,613,364 |
| 2017-09-15 | 0.013205 | 0.0133 | 0.01356 | 0.0132 | -1.95% | 1177 | 1,306,400,000 | 17,412,832 |
| 2017-09-14 | 0.0132 | 0.013565 | 0.01363 | 0.012805 | +3.51% | 1821 | 3,338,700,000 | 43,738,562 |
| 2017-09-13 | 0.01371 | 0.013105 | 0.013875 | 0.013035 | -2.85% | 1714 | 2,706,100,000 | 36,220,293 |
| 2017-09-12 | 0.013465 | 0.01349 | 0.01385 | 0.013315 | +0.75% | 912 | 1,411,900,000 | 19,259,426 |
| 2017-09-11 | 0.01335 | 0.01339 | 0.013675 | 0.01325 | +0.53% | 624 | 648,100,000 | 8,691,282 |
| 2017-09-08 | 0.0138 | 0.01332 | 0.0138 | 0.013215 | -2.99% | 823 | 1,171,100,000 | 15,738,178 |
| 2017-09-07 | 0.01421 | 0.01373 | 0.014485 | 0.013565 | -3.04% | 1118 | 1,932,700,000 | 26,957,021 |
| 2017-09-06 | 0.014005 | 0.01416 | 0.01447 | 0.013715 | +0.18% | 777 | 1,040,000,000 | 14,685,639 |
| 2017-09-05 | 0.01465 | 0.014135 | 0.0149 | 0.014015 | -2.42% | 655 | 954,500,000 | 13,589,176 |
| 2017-09-04 | 0.01485 | 0.014485 | 0.015175 | 0.014455 | -1.90% | 457 | 444,700,000 | 6,502,009 |
| 2017-09-01 | 0.0154 | 0.014765 | 0.0154 | 0.014715 | -1.57% | 1257 | 1,544,900,000 | 23,117,472 |
| 2017-08-31 | 0.014585 | 0.015 | 0.0155 | 0.01443 | +4.60% | 5368 | 4,550,700,000 | 68,632,467 |
| 2017-08-30 | 0.0147 | 0.01434 | 0.0147 | 0.014305 | -1.10% | 387 | 513,200,000 | 7,412,134 |
| 2017-08-29 | 0.0144 | 0.0145 | 0.0145 | 0.014115 | +2.11% | 926 | 1,627,700,000 | 23,351,277 |
| 2017-08-28 | 0.01349 | 0.0142 | 0.01449 | 0.01349 | +3.05% | 1719 | 1,665,300,000 | 23,520,710 |
| 2017-08-25 | 0.01369 | 0.01378 | 0.0138 | 0.013405 | +2.30% | 794 | 564,800,000 | 7,752,780 |
| 2017-08-24 | 0.0135 | 0.01347 | 0.013795 | 0.013355 | 0.00% | 356 | 287,200,000 | 3,895,299 |
| 2017-08-23 | 0.013895 | 0.01347 | 0.01403 | 0.01344 | -2.39% | 425 | 356,400,000 | 4,888,794 |
| 2017-08-22 | 0.013545 | 0.0138 | 0.0139 | 0.01343 | +1.51% | 1032 | 985,500,000 | 13,545,728 |
| 2017-08-21 | 0.012995 | 0.013595 | 0.013695 | 0.012975 | +4.62% | 1615 | 1,389,200,000 | 18,530,303 |
| 2017-08-18 | 0.012975 | 0.012995 | 0.013125 | 0.012855 | -0.04% | 215 | 229,600,000 | 2,977,130 |
| 2017-08-17 | 0.01317 | 0.013 | 0.013175 | 0.01295 | -0.84% | 299 | 401,900,000 | 5,242,723 |
| 2017-08-16 | 0.013245 | 0.01311 | 0.013265 | 0.01302 | +0.50% | 257 | 183,400,000 | 2,408,085 |
| 2017-08-15 | 0.01324 | 0.013045 | 0.013245 | 0.013005 | -0.23% | 190 | 204,500,000 | 2,688,508 |
| 2017-08-14 | 0.01294 | 0.013075 | 0.013215 | 0.012915 | +0.73% | 192 | 210,300,000 | 2,756,811 |
| 2017-08-11 | 0.01301 | 0.01298 | 0.01312 | 0.01253 | -0.92% | 441 | 621,800,000 | 7,998,715 |
| 2017-08-10 | 0.01317 | 0.0131 | 0.013325 | 0.01305 | -0.11% | 242 | 211,100,000 | 2,775,960 |
| 2017-08-09 | 0.01313 | 0.013115 | 0.01317 | 0.01304 | +0.31% | 109 | 164,400,000 | 2,153,783 |
| 2017-08-08 | 0.01314 | 0.013075 | 0.013245 | 0.013005 | -0.61% | 285 | 252,900,000 | 3,310,013 |
| 2017-08-07 | 0.012855 | 0.013155 | 0.013355 | 0.012855 | +1.90% | 512 | 598,800,000 | 7,914,943 |
| 2017-08-04 | 0.013165 | 0.01291 | 0.01318 | 0.01286 | -1.64% | 222 | 511,400,000 | 6,620,423 |
| 2017-08-03 | 0.013135 | 0.013125 | 0.01328 | 0.013005 | +0.96% | 370 | 325,300,000 | 4,272,786 |
| 2017-08-02 | 0.01335 | 0.013 | 0.0134 | 0.013 | -2.26% | 162 | 202,200,000 | 2,670,792 |
| 2017-08-01 | 0.013305 | 0.0133 | 0.01339 | 0.013125 | +1.80% | 301 | 448,900,000 | 5,965,260 |
| 2017-07-31 | 0.01318 | 0.013065 | 0.013255 | 0.012715 | +0.42% | 461 | 685,300,000 | 8,871,381 |
| 2017-07-28 | 0.013685 | 0.01301 | 0.013685 | 0.01262 | -4.79% | 789 | 1,570,600,000 | 20,445,195 |
| 2017-07-27 | 0.01375 | 0.013665 | 0.014 | 0.01354 | -0.44% | 478 | 881,300,000 | 12,199,666 |
| 2017-07-26 | 0.0134 | 0.013725 | 0.01373 | 0.013255 | +3.23% | 466 | 1,829,100,000 | 24,756,234 |
| 2017-07-25 | 0.013435 | 0.013295 | 0.01345 | 0.013215 | -1.04% | 120 | 110,300,000 | 1,468,751 |
| 2017-07-24 | 0.013505 | 0.013435 | 0.013595 | 0.01334 | -0.85% | 173 | 134,400,000 | 1,802,065 |
| 2017-07-21 | 0.013485 | 0.01355 | 0.013695 | 0.013485 | -0.33% | 99 | 93,700,000 | 1,274,019 |
| 2017-07-20 | 0.01338 | 0.013595 | 0.0138 | 0.01338 | +1.23% | 256 | 307,200,000 | 4,207,315 |
| 2017-07-19 | 0.0135 | 0.01343 | 0.013675 | 0.0134 | +0.83% | 259 | 309,000,000 | 4,177,924 |
| 2017-07-18 | 0.013565 | 0.01332 | 0.01367 | 0.01319 | -0.60% | 198 | 589,600,000 | 7,868,605 |
| 2017-07-17 | 0.0133 | 0.0134 | 0.013575 | 0.0132 | -0.63% | 138 | 282,200,000 | 3,775,616 |
| 2017-07-14 | 0.01328 | 0.013485 | 0.013685 | 0.01328 | -1.71% | 164 | 167,000,000 | 2,240,818 |
| 2017-07-13 | 0.01346 | 0.01372 | 0.01376 | 0.01345 | +2.05% | 503 | 576,900,000 | 7,831,326 |
| 2017-07-12 | 0.013395 | 0.013445 | 0.0135 | 0.013305 | +2.20% | 423 | 836,300,000 | 11,236,438 |
| 2017-07-11 | 0.01322 | 0.013155 | 0.013395 | 0.013045 | -0.49% | 262 | 886,200,000 | 11,775,988 |
| 2017-07-10 | 0.01301 | 0.01322 | 0.01322 | 0.012985 | +1.07% | 180 | 389,400,000 | 5,116,772 |
| 2017-07-07 | 0.012815 | 0.01308 | 0.013085 | 0.012815 | +0.50% | 207 | 515,900,000 | 6,703,521 |
| 2017-07-06 | 0.012515 | 0.013015 | 0.01306 | 0.012505 | +0.39% | 545 | 925,900,000 | 11,981,820 |
| 2017-07-05 | 0.0132 | 0.012965 | 0.013245 | 0.01296 | -1.03% | 369 | 1,512,000,000 | 19,775,803 |
| 2017-07-04 | 0.013205 | 0.0131 | 0.013295 | 0.01306 | -0.38% | 186 | 384,700,000 | 5,050,247 |
| 2017-07-03 | 0.013125 | 0.01315 | 0.013195 | 0.01279 | +1.15% | 202 | 233,000,000 | 3,032,869 |
| 2017-06-30 | 0.01297 | 0.013 | 0.01311 | 0.01279 | +2.20% | 204 | 582,300,000 | 7,566,581 |
| 2017-06-29 | 0.0127 | 0.01272 | 0.0131 | 0.0126 | -0.70% | 339 | 501,000,000 | 6,476,979 |
| 2017-06-28 | 0.012575 | 0.01281 | 0.012925 | 0.012575 | +2.11% | 207 | 325,000,000 | 4,167,779 |
| 2017-06-27 | 0.01267 | 0.012545 | 0.01267 | 0.012435 | -0.83% | 167 | 244,400,000 | 3,067,500 |
| 2017-06-26 | 0.012485 | 0.01265 | 0.01295 | 0.01247 | +2.14% | 430 | 584,100,000 | 7,465,388 |
| 2017-06-23 | 0.012325 | 0.012385 | 0.01265 | 0.01199 | +1.31% | 277 | 379,700,000 | 4,698,979 |
| 2017-06-22 | 0.012205 | 0.012225 | 0.01246 | 0.012055 | +1.45% | 235 | 389,200,000 | 4,777,222 |
| 2017-06-21 | 0.01209 | 0.01205 | 0.0125 | 0.012 | +0.37% | 1066 | 1,585,000,000 | 19,361,042 |
| 2017-06-20 | 0.011895 | 0.012005 | 0.0121 | 0.011895 | +0.88% | 235 | 648,800,000 | 7,818,996 |
| 2017-06-19 | 0.01204 | 0.0119 | 0.012205 | 0.011715 | -2.54% | 463 | 570,400,000 | 6,806,740 |
| 2017-06-16 | 0.011785 | 0.01221 | 0.01221 | 0.011785 | +4.00% | 461 | 905,000,000 | 10,886,747 |
| 2017-06-15 | 0.01203 | 0.01174 | 0.012205 | 0.01124 | -1.84% | 1421 | 1,723,800,000 | 19,815,556 |
| 2017-06-14 | 0.01201 | 0.01196 | 0.012245 | 0.011955 | -1.56% | 386 | 429,700,000 | 5,181,104 |
| 2017-06-13 | 0.0122 | 0.01215 | 0.01235 | 0.01151 | -0.37% | 372 | 547,100,000 | 6,631,497 |
| 2017-06-09 | 0.01205 | 0.012195 | 0.012225 | 0.01193 | +1.67% | 221 | 375,100,000 | 4,555,674 |
| 2017-06-08 | 0.012055 | 0.011995 | 0.01218 | 0.0118 | -0.08% | 329 | 954,700,000 | 11,419,959 |
| 2017-06-07 | 0.01215 | 0.012005 | 0.01222 | 0.011915 | -1.36% | 258 | 375,300,000 | 4,521,550 |
| 2017-06-06 | 0.01215 | 0.01217 | 0.01224 | 0.0121 | +0.58% | 132 | 203,300,000 | 2,473,934 |
| 2017-06-05 | 0.011715 | 0.0121 | 0.01235 | 0.01171 | +2.54% | 534 | 814,600,000 | 9,851,731 |
| 2017-06-02 | 0.01162 | 0.0118 | 0.01189 | 0.0111 | +1.72% | 905 | 1,454,700,000 | 16,658,202 |
| 2017-06-01 | 0.01171 | 0.0116 | 0.01177 | 0.0114 | +0.43% | 467 | 495,400,000 | 5,737,700 |
| 2017-05-31 | 0.01246 | 0.01155 | 0.012475 | 0.01126 | -6.85% | 886 | 1,619,800,000 | 18,911,356 |
| 2017-05-30 | 0.012225 | 0.0124 | 0.0125 | 0.012065 | +0.65% | 284 | 627,000,000 | 7,783,867 |
| 2017-05-29 | 0.01207 | 0.01232 | 0.0125 | 0.011805 | +2.07% | 343 | 429,700,000 | 5,270,835 |
| 2017-05-26 | 0.012255 | 0.01207 | 0.012295 | 0.01188 | -1.59% | 302 | 409,200,000 | 4,919,354 |
| 2017-05-25 | 0.01226 | 0.012265 | 0.012365 | 0.012155 | -0.28% | 213 | 273,900,000 | 3,355,882 |
| 2017-05-24 | 0.0122 | 0.0123 | 0.0125 | 0.01185 | +0.82% | 525 | 958,700,000 | 11,752,770 |
| 2017-05-23 | 0.011785 | 0.0122 | 0.0122 | 0.01152 | +4.50% | 1217 | 983,400,000 | 11,628,939 |
| 2017-05-22 | 0.0121 | 0.011675 | 0.01233 | 0.01167 | -4.54% | 516 | 805,000,000 | 9,548,602 |
| 2017-05-19 | 0.01236 | 0.01223 | 0.0127 | 0.01218 | -0.53% | 291 | 400,200,000 | 4,929,876 |
| 2017-05-18 | 0.0125 | 0.012295 | 0.012615 | 0.01225 | -0.93% | 285 | 491,200,000 | 6,083,569 |
| 2017-05-17 | 0.012345 | 0.01241 | 0.01256 | 0.01232 | +0.89% | 450 | 986,600,000 | 12,245,613 |
| 2017-05-16 | 0.01263 | 0.0123 | 0.01263 | 0.01212 | -1.40% | 435 | 2,102,300,000 | 25,809,229 |
| 2017-05-15 | 0.012765 | 0.012475 | 0.01297 | 0.01236 | -1.81% | 381 | 483,900,000 | 6,077,199 |
| 2017-05-12 | 0.01332 | 0.012705 | 0.01341 | 0.012705 | -4.47% | 391 | 305,300,000 | 3,949,869 |
| 2017-05-11 | 0.01305 | 0.0133 | 0.0133 | 0.0129 | +1.95% | 840 | 862,800,000 | 11,264,691 |
| 2017-05-10 | 0.013025 | 0.013045 | 0.013105 | 0.01271 | +0.15% | 571 | 351,400,000 | 4,518,659 |
| 2017-05-05 | 0.012935 | 0.013025 | 0.01315 | 0.01286 | -1.33% | 263 | 346,300,000 | 4,496,750 |
| 2017-05-04 | 0.013195 | 0.0132 | 0.01338 | 0.013035 | +0.04% | 283 | 490,800,000 | 6,464,712 |
| 2017-05-03 | 0.01303 | 0.013195 | 0.013275 | 0.01281 | +1.31% | 417 | 717,200,000 | 9,406,225 |
| 2017-05-02 | 0.012505 | 0.013025 | 0.01344 | 0.012425 | +3.78% | 790 | 1,074,500,000 | 13,830,264 |
| 2017-04-28 | 0.0125 | 0.01255 | 0.01265 | 0.012225 | +1.54% | 627 | 2,221,900,000 | 27,564,572 |
| 2017-04-27 | 0.01257 | 0.01236 | 0.01257 | 0.0123 | -1.79% | 304 | 358,000,000 | 4,438,005 |
| 2017-04-26 | 0.01279 | 0.012585 | 0.01279 | 0.0125 | -1.37% | 319 | 834,400,000 | 10,520,203 |
| 2017-04-25 | 0.01293 | 0.01276 | 0.01293 | 0.012565 | +0.79% | 562 | 714,400,000 | 9,136,456 |
| 2017-04-24 | 0.012 | 0.01266 | 0.0128 | 0.012 | +4.67% | 797 | 1,745,700,000 | 21,667,477 |
| 2017-04-21 | 0.011925 | 0.012095 | 0.01225 | 0.011845 | +1.47% | 836 | 1,792,200,000 | 21,596,910 |
| 2017-04-20 | 0.0127 | 0.01192 | 0.0127 | 0.01177 | -6.22% | 2439 | 3,877,400,000 | 46,831,298 |
| 2017-04-19 | 0.01295 | 0.01271 | 0.01299 | 0.012625 | -1.70% | 287 | 309,100,000 | 3,943,595 |
| 2017-04-18 | 0.01315 | 0.01293 | 0.01315 | 0.012815 | -1.22% | 248 | 338,200,000 | 4,378,771 |
| 2017-04-17 | 0.013145 | 0.01309 | 0.01316 | 0.012725 | -0.11% | 487 | 712,700,000 | 9,223,073 |
| 2017-04-14 | 0.013405 | 0.013105 | 0.013455 | 0.012985 | -1.21% | 346 | 431,700,000 | 5,721,824 |
| 2017-04-13 | 0.013165 | 0.013265 | 0.01366 | 0.01282 | -1.01% | 1419 | 1,296,400,000 | 17,074,641 |
| 2017-04-12 | 0.013115 | 0.0134 | 0.01352 | 0.012805 | +3.72% | 1443 | 2,269,400,000 | 29,845,520 |
| 2017-04-11 | 0.01281 | 0.01292 | 0.01329 | 0.0128 | +0.94% | 1119 | 1,064,400,000 | 13,923,770 |
| 2017-04-10 | 0.013495 | 0.0128 | 0.013565 | 0.012605 | -5.71% | 1344 | 1,816,100,000 | 23,614,614 |
| 2017-04-07 | 0.014065 | 0.013575 | 0.014065 | 0.01333 | -4.06% | 967 | 1,537,700,000 | 20,984,334 |
| 2017-04-06 | 0.0141 | 0.01415 | 0.01439 | 0.01399 | -0.07% | 569 | 900,500,000 | 12,677,617 |
| 2017-04-05 | 0.01475 | 0.01416 | 0.014785 | 0.014055 | -3.34% | 725 | 807,700,000 | 11,566,820 |
| 2017-04-04 | 0.014785 | 0.01465 | 0.015175 | 0.01401 | -1.35% | 807 | 1,398,300,000 | 20,067,129 |
| 2017-04-03 | 0.015 | 0.01485 | 0.015 | 0.014295 | -0.20% | 562 | 521,000,000 | 7,648,217 |
| 2017-03-31 | 0.01518 | 0.01488 | 0.01523 | 0.014815 | -1.29% | 275 | 281,400,000 | 4,203,457 |
| 2017-03-30 | 0.0154 | 0.015075 | 0.0154 | 0.014975 | -0.53% | 462 | 848,700,000 | 12,805,040 |
| 2017-03-29 | 0.0153 | 0.015155 | 0.015345 | 0.01497 | +0.36% | 416 | 1,200,000,000 | 18,299,652 |
| 2017-03-28 | 0.015095 | 0.0151 | 0.01526 | 0.01477 | -1.15% | 391 | 1,145,400,000 | 17,181,558 |
| 2017-03-27 | 0.01515 | 0.015275 | 0.015435 | 0.01464 | +0.79% | 579 | 2,302,700,000 | 34,511,427 |
| 2017-03-24 | 0.0151 | 0.015155 | 0.01539 | 0.015 | +0.07% | 390 | 1,498,100,000 | 22,641,806 |
| 2017-03-23 | 0.01505 | 0.015145 | 0.015485 | 0.0148 | +1.30% | 789 | 2,527,600,000 | 38,627,833 |
| 2017-03-22 | 0.01525 | 0.01495 | 0.015335 | 0.014275 | -0.20% | 1199 | 3,541,800,000 | 52,423,050 |
| 2017-03-21 | 0.01458 | 0.01498 | 0.015465 | 0.01451 | +3.35% | 2466 | 7,277,900,000 | 110,199,976 |
| 2017-03-20 | 0.0132 | 0.014495 | 0.0145 | 0.013 | +10.65% | 1911 | 4,424,600,000 | 61,914,704 |
| 2017-03-17 | 0.0129 | 0.0131 | 0.01344 | 0.012605 | +2.66% | 2091 | 11,737,900,000 | 153,358,351 |
| 2017-03-16 | 0.01319 | 0.01276 | 0.013495 | 0.012555 | -1.92% | 2419 | 3,173,600,000 | 41,199,987 |
| 2017-03-15 | 0.01319 | 0.01301 | 0.013215 | 0.01252 | +0.23% | 2001 | 2,591,700,000 | 33,410,052 |
| 2017-03-14 | 0.012485 | 0.01298 | 0.0133 | 0.0117 | +4.09% | 3608 | 4,919,500,000 | 60,518,185 |
| 2017-03-13 | 0.01415 | 0.01247 | 0.01415 | 0.012075 | -6.52% | 3959 | 5,065,200,000 | 63,455,608 |
| 2017-03-10 | 0.0138 | 0.01334 | 0.0143 | 0.012885 | -4.71% | 3203 | 3,279,800,000 | 44,489,026 |
| 2017-03-09 | 0.014905 | 0.014 | 0.015855 | 0.014 | -8.50% | 3272 | 3,446,900,000 | 50,155,999 |
| 2017-03-07 | 0.015995 | 0.0153 | 0.016225 | 0.0151 | -4.38% | 1390 | 1,350,900,000 | 20,884,349 |
| 2017-03-06 | 0.0158 | 0.016 | 0.016365 | 0.015625 | +0.41% | 977 | 1,335,000,000 | 21,344,579 |
| 2017-03-03 | 0.01579 | 0.015935 | 0.015935 | 0.015285 | +0.54% | 961 | 1,423,900,000 | 22,518,886 |
| 2017-03-02 | 0.0155 | 0.01585 | 0.016 | 0.01541 | +3.02% | 1428 | 2,414,600,000 | 38,327,270 |
| 2017-03-01 | 0.01509 | 0.015385 | 0.01579 | 0.014635 | +4.98% | 1241 | 1,728,500,000 | 26,612,336 |
| 2017-02-28 | 0.0151 | 0.014655 | 0.0151 | 0.013505 | -1.51% | 1839 | 3,856,600,000 | 54,274,592 |
| 2017-02-27 | 0.01561 | 0.01488 | 0.0165 | 0.013625 | -4.62% | 2474 | 2,854,700,000 | 43,490,100 |
| 2017-02-24 | 0.016125 | 0.0156 | 0.01623 | 0.0156 | -3.50% | 443 | 1,009,700,000 | 16,023,349 |
| 2017-02-22 | 0.016365 | 0.016165 | 0.01663 | 0.01609 | -1.25% | 654 | 1,802,100,000 | 29,574,558 |
| 2017-02-21 | 0.015995 | 0.01637 | 0.016385 | 0.01557 | +1.99% | 608 | 1,523,400,000 | 24,648,974 |
| 2017-02-20 | 0.01547 | 0.01605 | 0.016485 | 0.015455 | +1.65% | 1392 | 3,207,900,000 | 51,640,211 |
| 2017-02-17 | 0.015585 | 0.01579 | 0.015795 | 0.015465 | +2.30% | 1139 | 954,800,000 | 14,948,040 |
| 2017-02-16 | 0.015325 | 0.015435 | 0.0156 | 0.015265 | -0.03% | 319 | 2,138,600,000 | 33,129,462 |
| 2017-02-15 | 0.01555 | 0.01544 | 0.015735 | 0.01511 | +0.10% | 631 | 436,800,000 | 6,710,207 |
| 2017-02-14 | 0.01515 | 0.015425 | 0.01575 | 0.01515 | +1.45% | 800 | 4,314,200,000 | 66,782,529 |
| 2017-02-13 | 0.01519 | 0.015205 | 0.01549 | 0.015105 | -0.30% | 457 | 618,400,000 | 9,502,003 |
| 2017-02-10 | 0.01512 | 0.01525 | 0.0153 | 0.0149 | -0.33% | 511 | 1,136,400,000 | 17,176,855 |
| 2017-02-09 | 0.01537 | 0.0153 | 0.01543 | 0.01476 | -0.94% | 2226 | 3,882,600,000 | 58,331,280 |
| 2017-02-08 | 0.01575 | 0.015445 | 0.01596 | 0.01529 | -1.56% | 697 | 824,800,000 | 12,762,551 |
| 2017-02-07 | 0.015865 | 0.01569 | 0.016175 | 0.01551 | -1.32% | 806 | 1,102,700,000 | 17,265,386 |
| 2017-02-06 | 0.016 | 0.0159 | 0.01625 | 0.01559 | +0.16% | 810 | 2,324,800,000 | 37,000,041 |
| 2017-02-03 | 0.01554 | 0.015875 | 0.01588 | 0.015305 | +2.75% | 1284 | 1,219,700,000 | 19,162,599 |
| 2017-02-02 | 0.015485 | 0.01545 | 0.0156 | 0.01525 | -0.03% | 720 | 1,158,400,000 | 17,792,454 |
| 2017-02-01 | 0.01581 | 0.015455 | 0.015815 | 0.015255 | -2.31% | 748 | 1,319,800,000 | 20,469,516 |
| 2017-01-31 | 0.015885 | 0.01582 | 0.016045 | 0.01568 | -0.16% | 653 | 738,400,000 | 11,685,645 |
| 2017-01-30 | 0.01605 | 0.015845 | 0.01608 | 0.01579 | -0.28% | 433 | 765,300,000 | 12,143,463 |
| 2017-01-27 | 0.01611 | 0.01589 | 0.016145 | 0.015865 | -1.61% | 752 | 1,048,100,000 | 16,732,184 |
| 2017-01-26 | 0.016245 | 0.01615 | 0.0164 | 0.01595 | +0.03% | 1829 | 1,708,600,000 | 27,591,644 |
| 2017-01-25 | 0.016175 | 0.016145 | 0.01629 | 0.01605 | -0.19% | 2584 | 3,538,300,000 | 57,429,967 |
| 2017-01-24 | 0.01551 | 0.016175 | 0.0164 | 0.015505 | +3.42% | 2295 | 4,443,000,000 | 71,779,903 |
| 2017-01-23 | 0.015715 | 0.01564 | 0.015985 | 0.01555 | -1.26% | 619 | 664,900,000 | 10,434,605 |
| 2017-01-20 | 0.015865 | 0.01584 | 0.01609 | 0.01564 | -1.00% | 1598 | 1,102,700,000 | 17,488,986 |
| 2017-01-19 | 0.015805 | 0.016 | 0.01637 | 0.015805 | +0.57% | 2220 | 2,086,900,000 | 33,474,042 |
| 2017-01-18 | 0.0155 | 0.01591 | 0.01625 | 0.015315 | +2.91% | 2386 | 2,861,200,000 | 45,294,625 |
| 2017-01-17 | 0.015555 | 0.01546 | 0.015885 | 0.015415 | -1.84% | 1129 | 2,791,800,000 | 43,501,893 |
| 2017-01-16 | 0.0162 | 0.01575 | 0.0165 | 0.01575 | -2.39% | 1256 | 1,673,500,000 | 26,506,594 |
| 2017-01-13 | 0.01579 | 0.016135 | 0.0165 | 0.01528 | +3.16% | 6192 | 5,444,500,000 | 85,941,825 |
| 2017-01-12 | 0.01649 | 0.01564 | 0.01649 | 0.01523 | -3.61% | 3180 | 4,239,800,000 | 66,561,333 |
| 2017-01-11 | 0.016215 | 0.016225 | 0.0169 | 0.016105 | -0.58% | 3130 | 3,253,800,000 | 53,853,524 |
| 2017-01-10 | 0.01495 | 0.01632 | 0.017 | 0.01495 | +9.20% | 3191 | 10,736,800,000 | 176,608,423 |
| 2017-01-09 | 0.01413 | 0.014945 | 0.015 | 0.01413 | +5.81% | 1215 | 2,399,300,000 | 35,654,212 |
| 2017-01-06 | 0.014275 | 0.014125 | 0.01464 | 0.014015 | -2.22% | 1025 | 1,360,500,000 | 19,366,961 |
| 2017-01-05 | 0.01466 | 0.014445 | 0.01503 | 0.01432 | -3.18% | 676 | 803,300,000 | 11,777,560 |
| 2017-01-04 | 0.01503 | 0.01492 | 0.01529 | 0.0148 | +0.57% | 499 | 707,200,000 | 10,578,469 |
| 2017-01-03 | 0.014765 | 0.014835 | 0.0152 | 0.0145 | 0.00% | 1183 | 1,493,300,000 | 22,144,088 |