ТРК (Томская распределительная компания)
TORSP
0.509 ₽ +1.8% ↑История котировок TORSP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2015-12-30 | 0.28 | 0.284 | 0.297 | 0.273 | +1.43% | 20 | 310,000 | 87,560 |
| 2015-12-29 | 0.28 | 0.28 | 0.28 | 0.28 | +3.32% | 2 | 20,000 | 5,600 |
| 2015-12-28 | 0.272 | 0.271 | 0.272 | 0.271 | -1.45% | 4 | 260,000 | 70,710 |
| 2015-12-25 | 0.281 | 0.275 | 0.281 | 0.275 | -1.79% | 2 | 20,000 | 5,560 |
| 2015-12-24 | 0.277 | 0.28 | 0.28 | 0.277 | +1.82% | 9 | 230,000 | 64,100 |
| 2015-12-23 | 0.27 | 0.275 | 0.275 | 0.27 | +1.48% | 9 | 370,000 | 99,950 |
| 2015-12-22 | 0.275 | 0.271 | 0.275 | 0.271 | -3.21% | 9 | 550,000 | 149,670 |
| 2015-12-18 | 0.28 | 0.28 | 0.28 | 0.28 | -2.10% | 1 | 20,000 | 5,600 |
| 2015-12-17 | 0.275 | 0.286 | 0.286 | 0.27 | +0.35% | 8 | 320,000 | 87,050 |
| 2015-12-16 | 0.272 | 0.285 | 0.285 | 0.272 | -1.04% | 5 | 350,000 | 95,330 |
| 2015-12-15 | 0.272 | 0.288 | 0.288 | 0.272 | +5.88% | 3 | 820,000 | 223,200 |
| 2015-12-14 | 0.275 | 0.272 | 0.275 | 0.272 | -6.53% | 7 | 400,000 | 109,050 |
| 2015-12-11 | 0.272 | 0.291 | 0.291 | 0.272 | +6.20% | 6 | 270,000 | 73,630 |
| 2015-12-10 | 0.272 | 0.274 | 0.274 | 0.267 | +0.37% | 26 | 1,450,000 | 393,670 |
| 2015-12-09 | 0.273 | 0.273 | 0.273 | 0.272 | +0.37% | 8 | 270,000 | 73,480 |
| 2015-12-08 | 0.275 | 0.272 | 0.275 | 0.272 | -0.73% | 9 | 600,000 | 163,630 |
| 2015-12-07 | 0.279 | 0.274 | 0.28 | 0.274 | +0.37% | 9 | 290,000 | 80,080 |
| 2015-12-04 | 0.273 | 0.273 | 0.273 | 0.272 | +0.37% | 7 | 250,000 | 68,050 |
| 2015-12-03 | 0.29 | 0.272 | 0.296 | 0.272 | -0.73% | 35 | 1,070,000 | 294,500 |
| 2015-12-02 | 0.274 | 0.274 | 0.288 | 0.274 | -4.86% | 4 | 120,000 | 33,020 |
| 2015-12-01 | 0.275 | 0.288 | 0.289 | 0.272 | -0.35% | 10 | 490,000 | 136,810 |
| 2015-11-30 | 0.289 | 0.289 | 0.29 | 0.282 | +3.21% | 23 | 970,000 | 280,120 |
| 2015-11-27 | 0.276 | 0.28 | 0.281 | 0.276 | 0.00% | 3 | 30,000 | 8,370 |
| 2015-11-26 | 0.281 | 0.28 | 0.281 | 0.274 | +2.56% | 8 | 80,000 | 22,180 |
| 2015-11-25 | 0.27 | 0.273 | 0.28 | 0.269 | +5.00% | 15 | 410,000 | 113,520 |
| 2015-11-24 | 0.27 | 0.26 | 0.27 | 0.26 | -3.70% | 2 | 40,000 | 10,600 |
| 2015-11-23 | 0.271 | 0.27 | 0.272 | 0.27 | +3.45% | 4 | 140,000 | 37,980 |
| 2015-11-20 | 0.26 | 0.261 | 0.272 | 0.26 | -3.69% | 5 | 450,000 | 117,140 |
| 2015-11-19 | 0.255 | 0.271 | 0.276 | 0.255 | +6.27% | 16 | 480,000 | 126,820 |
| 2015-11-18 | 0.242 | 0.255 | 0.255 | 0.24 | +2.00% | 7 | 280,000 | 67,540 |
| 2015-11-17 | 0.262 | 0.25 | 0.275 | 0.25 | -4.58% | 23 | 1,110,000 | 286,440 |
| 2015-11-16 | 0.23 | 0.262 | 0.275 | 0.23 | +12.93% | 71 | 1,460,000 | 362,810 |
| 2015-11-13 | 0.219 | 0.232 | 0.238 | 0.219 | +8.92% | 40 | 1,770,000 | 403,850 |
| 2015-11-12 | 0.204 | 0.213 | 0.218 | 0.203 | 0.00% | 8 | 3,380,000 | 711,030 |
| 2015-11-10 | 0.217 | 0.213 | 0.22 | 0.213 | -1.84% | 7 | 1,010,000 | 217,930 |
| 2015-11-09 | 0.213 | 0.217 | 0.217 | 0.213 | +1.88% | 2 | 30,000 | 6,470 |
| 2015-11-06 | 0.212 | 0.213 | 0.213 | 0.203 | 0.00% | 12 | 270,000 | 56,700 |
| 2015-11-05 | 0.213 | 0.213 | 0.213 | 0.213 | -2.29% | 1 | 10,000 | 2,130 |
| 2015-11-02 | 0.218 | 0.218 | 0.218 | 0.218 | -3.54% | 1 | 10,000 | 2,180 |
| 2015-10-30 | 0.2115 | 0.226 | 0.2265 | 0.207 | -1.31% | 15 | 7,850,000 | 1,704,235 |
| 2015-10-29 | 0.2055 | 0.229 | 0.229 | 0.2055 | +1.10% | 2 | 1,140,000 | 247,665 |
| 2015-10-28 | 0.204 | 0.2265 | 0.2265 | 0.204 | +3.66% | 3 | 1,140,000 | 245,385 |
| 2015-10-27 | 0.211 | 0.2185 | 0.2185 | 0.2105 | -0.91% | 5 | 50,000 | 10,685 |
| 2015-10-23 | 0.224 | 0.2205 | 0.224 | 0.2205 | -3.71% | 2 | 20,000 | 4,445 |
| 2015-10-22 | 0.222 | 0.229 | 0.229 | 0.217 | +6.76% | 9 | 170,000 | 37,670 |
| 2015-10-21 | 0.2135 | 0.2145 | 0.2145 | 0.2135 | +0.70% | 4 | 120,000 | 25,695 |
| 2015-10-20 | 0.212 | 0.213 | 0.217 | 0.212 | +1.43% | 4 | 40,000 | 8,590 |
| 2015-10-19 | 0.2045 | 0.21 | 0.21 | 0.203 | 0.00% | 7 | 260,000 | 54,340 |
| 2015-10-16 | 0.204 | 0.21 | 0.21 | 0.204 | +3.19% | 15 | 1,450,000 | 302,880 |
| 2015-10-15 | 0.2035 | 0.2035 | 0.2035 | 0.2035 | 0.00% | 2 | 20,000 | 4,070 |
| 2015-10-13 | 0.2035 | 0.2035 | 0.2035 | 0.2035 | +0.25% | 1 | 10,000 | 2,035 |
| 2015-10-12 | 0.2015 | 0.203 | 0.203 | 0.2015 | -0.73% | 2 | 30,000 | 6,075 |
| 2015-10-09 | 0.2025 | 0.2045 | 0.2045 | 0.202 | -0.49% | 4 | 110,000 | 22,450 |
| 2015-10-06 | 0.204 | 0.2055 | 0.2055 | 0.204 | +0.49% | 3 | 30,000 | 6,135 |
| 2015-10-05 | 0.2045 | 0.2045 | 0.2045 | 0.2045 | +0.49% | 1 | 10,000 | 2,045 |
| 2015-10-01 | 0.205 | 0.2035 | 0.205 | 0.2035 | -1.69% | 3 | 30,000 | 6,120 |
| 2015-09-30 | 0.206 | 0.207 | 0.207 | 0.1905 | -0.96% | 24 | 1,020,000 | 205,040 |
| 2015-09-29 | 0.206 | 0.209 | 0.209 | 0.206 | +1.21% | 14 | 1,920,000 | 395,985 |
| 2015-09-28 | 0.202 | 0.2065 | 0.2065 | 0.202 | +2.48% | 7 | 90,000 | 18,295 |
| 2015-09-24 | 0.202 | 0.2015 | 0.204 | 0.2015 | -3.12% | 7 | 310,000 | 63,000 |
| 2015-09-23 | 0.2085 | 0.208 | 0.2085 | 0.208 | +0.24% | 3 | 150,000 | 31,250 |
| 2015-09-22 | 0.2035 | 0.2075 | 0.2075 | 0.203 | +1.22% | 4 | 40,000 | 8,215 |
| 2015-09-21 | 0.205 | 0.205 | 0.205 | 0.205 | +0.99% | 1 | 10,000 | 2,050 |
| 2015-09-18 | 0.207 | 0.203 | 0.2085 | 0.203 | -0.25% | 7 | 90,000 | 18,460 |
| 2015-09-16 | 0.2035 | 0.2035 | 0.2035 | 0.2035 | +0.99% | 2 | 20,000 | 4,070 |
| 2015-09-15 | 0.2015 | 0.2015 | 0.2015 | 0.2015 | 0.00% | 1 | 10,000 | 2,015 |
| 2015-09-14 | 0.2025 | 0.2015 | 0.208 | 0.2 | -3.36% | 9 | 320,000 | 64,445 |
| 2015-09-11 | 0.2085 | 0.2085 | 0.2085 | 0.2085 | -0.24% | 1 | 10,000 | 2,085 |
| 2015-09-10 | 0.209 | 0.209 | 0.209 | 0.209 | +0.48% | 1 | 10,000 | 2,090 |
| 2015-09-09 | 0.205 | 0.208 | 0.2095 | 0.203 | +4.00% | 15 | 430,000 | 89,215 |
| 2015-09-08 | 0.2 | 0.2 | 0.201 | 0.2 | -2.44% | 5 | 50,000 | 10,015 |
| 2015-09-07 | 0.201 | 0.205 | 0.205 | 0.1925 | -2.38% | 11 | 250,000 | 49,815 |
| 2015-09-04 | 0.208 | 0.21 | 0.21 | 0.208 | +3.45% | 10 | 320,000 | 66,985 |
| 2015-09-02 | 0.203 | 0.203 | 0.2045 | 0.1915 | -2.64% | 26 | 560,000 | 112,220 |
| 2015-09-01 | 0.2085 | 0.2085 | 0.2085 | 0.2085 | +2.21% | 1 | 10,000 | 2,085 |
| 2015-08-31 | 0.2055 | 0.204 | 0.2055 | 0.204 | -0.73% | 3 | 30,000 | 6,145 |
| 2015-08-28 | 0.2055 | 0.2055 | 0.2055 | 0.2055 | -1.67% | 1 | 50,000 | 10,275 |
| 2015-08-27 | 0.208 | 0.209 | 0.209 | 0.208 | +1.95% | 4 | 50,000 | 10,435 |
| 2015-08-26 | 0.2045 | 0.205 | 0.205 | 0.2045 | +0.49% | 7 | 600,000 | 122,745 |
| 2015-08-25 | 0.197 | 0.204 | 0.204 | 0.197 | +9.09% | 8 | 100,000 | 20,280 |
| 2015-08-24 | 0.2075 | 0.187 | 0.2075 | 0.181 | -7.43% | 18 | 770,000 | 143,530 |
| 2015-08-21 | 0.205 | 0.202 | 0.205 | 0.202 | -1.46% | 7 | 220,000 | 44,800 |
| 2015-08-19 | 0.205 | 0.205 | 0.205 | 0.205 | +0.74% | 1 | 100,000 | 20,500 |
| 2015-08-17 | 0.2035 | 0.2035 | 0.2035 | 0.2035 | -1.93% | 1 | 20,000 | 4,070 |
| 2015-08-14 | 0.2075 | 0.2075 | 0.2075 | 0.2075 | +2.22% | 3 | 30,000 | 6,225 |
| 2015-08-13 | 0.205 | 0.203 | 0.208 | 0.203 | +1.00% | 5 | 110,000 | 22,605 |
| 2015-08-12 | 0.201 | 0.201 | 0.201 | 0.201 | -3.60% | 3 | 40,000 | 8,040 |
| 2015-08-11 | 0.209 | 0.2085 | 0.209 | 0.205 | +2.46% | 5 | 120,000 | 24,795 |
| 2015-08-10 | 0.203 | 0.2035 | 0.2045 | 0.203 | -0.25% | 6 | 1,250,000 | 253,910 |
| 2015-08-06 | 0.2025 | 0.204 | 0.204 | 0.2 | +0.49% | 15 | 3,090,000 | 618,225 |
| 2015-08-05 | 0.206 | 0.203 | 0.2065 | 0.203 | -1.69% | 6 | 190,000 | 38,945 |
| 2015-08-03 | 0.2065 | 0.2065 | 0.2065 | 0.2065 | +1.23% | 2 | 20,000 | 4,130 |
| 2015-07-31 | 0.2045 | 0.204 | 0.2045 | 0.204 | +0.25% | 3 | 100,000 | 20,405 |
| 2015-07-29 | 0.2035 | 0.2035 | 0.2035 | 0.2035 | -1.45% | 1 | 10,000 | 2,035 |
| 2015-07-28 | 0.205 | 0.2065 | 0.2065 | 0.205 | -0.24% | 9 | 150,000 | 30,870 |
| 2015-07-27 | 0.2065 | 0.207 | 0.207 | 0.2065 | +2.22% | 2 | 50,000 | 10,340 |
| 2015-07-24 | 0.2025 | 0.2025 | 0.2025 | 0.2025 | +2.27% | 3 | 70,000 | 14,175 |
| 2015-07-23 | 0.2085 | 0.198 | 0.2085 | 0.198 | -5.71% | 13 | 990,000 | 196,245 |
| 2015-07-21 | 0.2095 | 0.21 | 0.21 | 0.2095 | +0.48% | 2 | 20,000 | 4,195 |
| 2015-07-17 | 0.2085 | 0.209 | 0.209 | 0.2085 | -0.24% | 3 | 30,000 | 6,260 |
| 2015-07-16 | 0.2015 | 0.2095 | 0.2095 | 0.2015 | +3.71% | 13 | 1,000,000 | 208,730 |
| 2015-07-15 | 0.1995 | 0.202 | 0.202 | 0.1995 | +0.50% | 6 | 70,000 | 14,060 |
| 2015-07-14 | 0.2 | 0.201 | 0.201 | 0.2 | +0.50% | 3 | 110,000 | 22,010 |
| 2015-07-10 | 0.2035 | 0.2 | 0.2035 | 0.2 | -1.96% | 13 | 200,000 | 40,425 |
| 2015-07-09 | 0.208 | 0.204 | 0.211 | 0.2035 | -8.93% | 12 | 220,000 | 45,175 |
| 2015-07-08 | 0.203 | 0.224 | 0.226 | 0.203 | +5.41% | 8 | 220,000 | 48,250 |
| 2015-07-06 | 0.215 | 0.2125 | 0.215 | 0.2125 | +1.43% | 3 | 140,000 | 30,050 |
| 2015-07-03 | 0.208 | 0.2095 | 0.21 | 0.208 | +1.21% | 4 | 70,000 | 14,645 |
| 2015-07-02 | 0.22 | 0.207 | 0.22 | 0.2035 | -9.41% | 8 | 160,000 | 33,695 |
| 2015-07-01 | 0.225 | 0.2285 | 0.2285 | 0.225 | +0.88% | 5 | 140,000 | 31,620 |
| 2015-06-30 | 0.2265 | 0.2265 | 0.2265 | 0.2265 | 0.00% | 1 | 10,000 | 2,265 |
| 2015-06-26 | 0.217 | 0.2265 | 0.2275 | 0.217 | +4.62% | 8 | 130,000 | 28,500 |
| 2015-06-25 | 0.2165 | 0.2165 | 0.2165 | 0.2165 | 0.00% | 1 | 30,000 | 6,495 |
| 2015-06-22 | 0.2165 | 0.2165 | 0.2165 | 0.2165 | -3.78% | 2 | 30,000 | 6,495 |
| 2015-06-16 | 0.225 | 0.225 | 0.225 | 0.225 | +1.81% | 1 | 40,000 | 9,000 |
| 2015-06-15 | 0.2205 | 0.221 | 0.221 | 0.22 | +0.45% | 3 | 550,000 | 121,055 |
| 2015-06-11 | 0.22 | 0.22 | 0.2205 | 0.22 | +0.46% | 10 | 1,210,000 | 266,345 |
| 2015-06-10 | 0.227 | 0.219 | 0.227 | 0.219 | -3.74% | 4 | 1,100,000 | 241,700 |
| 2015-06-08 | 0.222 | 0.2275 | 0.2275 | 0.222 | +2.02% | 10 | 630,000 | 139,980 |
| 2015-06-05 | 0.2225 | 0.223 | 0.223 | 0.2215 | +2.76% | 9 | 770,000 | 171,505 |
| 2015-06-04 | 0.2215 | 0.217 | 0.222 | 0.216 | -0.46% | 8 | 260,000 | 56,610 |
| 2015-06-02 | 0.218 | 0.218 | 0.218 | 0.218 | -0.91% | 2 | 180,000 | 39,240 |
| 2015-06-01 | 0.2135 | 0.22 | 0.22 | 0.2135 | +3.04% | 2 | 3,010,000 | 662,135 |
| 2015-05-28 | 0.2135 | 0.2135 | 0.2135 | 0.213 | -2.06% | 3 | 80,000 | 17,070 |
| 2015-05-27 | 0.218 | 0.218 | 0.218 | 0.218 | 0.00% | 1 | 10,000 | 2,180 |
| 2015-05-26 | 0.218 | 0.218 | 0.218 | 0.218 | +0.69% | 1 | 10,000 | 2,180 |
| 2015-05-25 | 0.22 | 0.2165 | 0.22 | 0.2165 | -1.59% | 3 | 40,000 | 8,705 |
| 2015-05-22 | 0.2165 | 0.22 | 0.22 | 0.2155 | +2.33% | 6 | 160,000 | 34,770 |
| 2015-05-20 | 0.2155 | 0.215 | 0.2155 | 0.215 | -3.37% | 4 | 110,000 | 23,675 |
| 2015-05-19 | 0.216 | 0.2225 | 0.2225 | 0.2155 | +3.49% | 6 | 500,000 | 110,780 |
| 2015-05-14 | 0.2155 | 0.215 | 0.2155 | 0.215 | -6.11% | 4 | 2,610,000 | 561,155 |
| 2015-05-13 | 0.226 | 0.229 | 0.2295 | 0.226 | +9.05% | 22 | 840,000 | 192,525 |
| 2015-05-08 | 0.21 | 0.21 | 0.21 | 0.21 | -6.67% | 16 | 2,260,000 | 474,600 |
| 2015-05-07 | 0.218 | 0.225 | 0.225 | 0.218 | +7.14% | 10 | 500,000 | 109,855 |
| 2015-05-06 | 0.218 | 0.21 | 0.2185 | 0.21 | -0.94% | 9 | 440,000 | 92,870 |
| 2015-04-30 | 0.212 | 0.212 | 0.212 | 0.212 | +0.95% | 4 | 60,000 | 12,720 |
| 2015-04-29 | 0.21 | 0.21 | 0.21 | 0.21 | 0.00% | 1 | 50,000 | 10,500 |
| 2015-04-28 | 0.211 | 0.21 | 0.2115 | 0.2075 | -0.47% | 15 | 1,470,000 | 306,650 |
| 2015-04-27 | 0.203 | 0.211 | 0.211 | 0.203 | +3.69% | 3 | 40,000 | 8,350 |
| 2015-04-24 | 0.2055 | 0.2035 | 0.2055 | 0.202 | -0.97% | 5 | 100,000 | 20,325 |
| 2015-04-23 | 0.209 | 0.2055 | 0.2095 | 0.202 | +0.74% | 12 | 430,000 | 87,630 |
| 2015-04-22 | 0.2055 | 0.204 | 0.2055 | 0.204 | +0.25% | 5 | 100,000 | 20,455 |
| 2015-04-21 | 0.205 | 0.2035 | 0.205 | 0.2035 | -4.91% | 11 | 510,000 | 104,365 |
| 2015-04-20 | 0.252 | 0.214 | 0.252 | 0.203 | +1.90% | 3 | 60,000 | 13,870 |
| 2015-04-17 | 0.21 | 0.21 | 0.213 | 0.205 | -1.64% | 18 | 1,190,000 | 248,740 |
| 2015-04-16 | 0.2135 | 0.2135 | 0.2135 | 0.2135 | 0.00% | 1 | 10,000 | 2,135 |
| 2015-04-15 | 0.2135 | 0.2135 | 0.2135 | 0.2135 | +1.67% | 1 | 40,000 | 8,540 |
| 2015-04-14 | 0.2155 | 0.21 | 0.2155 | 0.21 | -1.41% | 3 | 260,000 | 54,925 |
| 2015-04-13 | 0.2115 | 0.213 | 0.213 | 0.2115 | +1.43% | 3 | 200,000 | 42,555 |
| 2015-04-10 | 0.21 | 0.21 | 0.21 | 0.21 | -1.64% | 1 | 20,000 | 4,200 |
| 2015-04-09 | 0.219 | 0.2135 | 0.219 | 0.2105 | -0.70% | 10 | 300,000 | 64,170 |
| 2015-04-08 | 0.215 | 0.215 | 0.215 | 0.215 | +0.94% | 6 | 130,000 | 27,950 |
| 2015-04-07 | 0.2115 | 0.213 | 0.213 | 0.21 | +1.43% | 9 | 340,000 | 72,095 |
| 2015-04-06 | 0.2085 | 0.21 | 0.21 | 0.2085 | +2.94% | 5 | 270,000 | 56,585 |
| 2015-04-03 | 0.202 | 0.204 | 0.206 | 0.202 | -0.49% | 10 | 240,000 | 48,955 |
| 2015-04-02 | 0.2 | 0.205 | 0.209 | 0.2 | +2.50% | 29 | 1,650,000 | 337,990 |
| 2015-03-31 | 0.1985 | 0.2 | 0.2 | 0.1985 | 0.00% | 8 | 450,000 | 89,940 |
| 2015-03-30 | 0.2 | 0.2 | 0.2 | 0.198 | 0.00% | 10 | 160,000 | 31,975 |
| 2015-03-27 | 0.2 | 0.2 | 0.2 | 0.2 | -0.99% | 2 | 20,000 | 4,000 |
| 2015-03-26 | 0.2035 | 0.202 | 0.2055 | 0.202 | -0.74% | 13 | 870,000 | 175,975 |
| 2015-03-25 | 0.207 | 0.2035 | 0.207 | 0.203 | -0.49% | 20 | 1,650,000 | 336,800 |
| 2015-03-24 | 0.205 | 0.2045 | 0.205 | 0.2 | +2.25% | 7 | 190,000 | 38,890 |
| 2015-03-23 | 0.203 | 0.2 | 0.203 | 0.2 | -1.23% | 15 | 1,100,000 | 220,440 |
| 2015-03-20 | 0.203 | 0.2025 | 0.203 | 0.202 | -5.15% | 5 | 80,000 | 16,195 |
| 2015-03-19 | 0.2135 | 0.2135 | 0.2135 | 0.2135 | +5.96% | 2 | 20,000 | 4,270 |
| 2015-03-18 | 0.202 | 0.2015 | 0.2035 | 0.2005 | -1.71% | 28 | 980,000 | 197,490 |
| 2015-03-17 | 0.2145 | 0.205 | 0.222 | 0.203 | -2.15% | 43 | 1,650,000 | 351,800 |
| 2015-03-16 | 0.211 | 0.2095 | 0.212 | 0.2095 | +0.24% | 6 | 90,000 | 18,985 |
| 2015-03-13 | 0.2145 | 0.209 | 0.2145 | 0.202 | -5.00% | 18 | 480,000 | 99,950 |
| 2015-03-12 | 0.2145 | 0.22 | 0.22 | 0.2145 | +3.29% | 4 | 60,000 | 12,925 |
| 2015-03-11 | 0.2195 | 0.213 | 0.2215 | 0.2105 | +0.71% | 36 | 1,830,000 | 398,200 |
| 2015-03-10 | 0.222 | 0.2115 | 0.222 | 0.2115 | -5.58% | 23 | 480,000 | 103,475 |
| 2015-03-06 | 0.223 | 0.224 | 0.2255 | 0.21 | -1.54% | 50 | 4,710,000 | 1,010,495 |
| 2015-03-05 | 0.241 | 0.2275 | 0.245 | 0.22 | -8.45% | 105 | 6,540,000 | 1,470,270 |
| 2015-03-04 | 0.2725 | 0.2485 | 0.2725 | 0.244 | -4.79% | 41 | 1,390,000 | 348,085 |
| 2015-03-03 | 0.261 | 0.261 | 0.261 | 0.261 | +1.16% | 3 | 50,000 | 13,050 |
| 2015-03-02 | 0.258 | 0.258 | 0.258 | 0.258 | +1.18% | 1 | 10,000 | 2,580 |
| 2015-02-27 | 0.255 | 0.255 | 0.255 | 0.255 | +2.00% | 2 | 20,000 | 5,100 |
| 2015-02-26 | 0.264 | 0.25 | 0.264 | 0.25 | 0.00% | 11 | 170,000 | 43,595 |
| 2015-02-25 | 0.2635 | 0.25 | 0.2635 | 0.25 | -5.66% | 12 | 380,000 | 97,195 |
| 2015-02-19 | 0.2755 | 0.265 | 0.2755 | 0.26 | -3.64% | 10 | 2,020,000 | 536,415 |
| 2015-02-18 | 0.2685 | 0.275 | 0.2755 | 0.2645 | +3.77% | 21 | 6,110,000 | 1,645,815 |
| 2015-02-17 | 0.2665 | 0.265 | 0.2785 | 0.2645 | -5.02% | 12 | 1,220,000 | 323,510 |
| 2015-02-16 | 0.2635 | 0.279 | 0.279 | 0.263 | +3.33% | 8 | 550,000 | 145,650 |
| 2015-02-13 | 0.26 | 0.27 | 0.27 | 0.26 | 0.00% | 10 | 910,000 | 237,580 |
| 2015-02-12 | 0.26 | 0.27 | 0.27 | 0.26 | +3.85% | 4 | 370,000 | 97,395 |
| 2015-02-11 | 0.2635 | 0.26 | 0.2635 | 0.26 | -3.70% | 8 | 2,000,000 | 520,935 |
| 2015-02-10 | 0.26 | 0.27 | 0.27 | 0.26 | +1.89% | 7 | 1,080,000 | 281,600 |
| 2015-02-09 | 0.26 | 0.265 | 0.269 | 0.26 | 0.00% | 4 | 40,000 | 10,630 |
| 2015-02-06 | 0.2595 | 0.265 | 0.265 | 0.2595 | +6.00% | 4 | 1,000,000 | 264,445 |
| 2015-02-05 | 0.2575 | 0.25 | 0.2575 | 0.25 | -1.96% | 6 | 750,000 | 189,540 |
| 2015-02-04 | 0.256 | 0.255 | 0.256 | 0.255 | -3.77% | 3 | 120,000 | 30,620 |
| 2015-02-03 | 0.258 | 0.265 | 0.265 | 0.2505 | +2.71% | 5 | 450,000 | 116,020 |
| 2015-02-02 | 0.26 | 0.258 | 0.26 | 0.25 | 0.00% | 14 | 3,440,000 | 885,180 |
| 2015-01-30 | 0.258 | 0.258 | 0.258 | 0.255 | +0.78% | 8 | 1,440,000 | 371,100 |
| 2015-01-28 | 0.255 | 0.256 | 0.26 | 0.255 | -0.78% | 11 | 1,220,000 | 312,080 |
| 2015-01-27 | 0.258 | 0.258 | 0.26 | 0.258 | 0.00% | 4 | 270,000 | 69,680 |
| 2015-01-26 | 0.2595 | 0.258 | 0.2595 | 0.2575 | -6.69% | 10 | 1,220,000 | 315,025 |
| 2015-01-23 | 0.2605 | 0.2765 | 0.2955 | 0.255 | +2.41% | 18 | 1,280,000 | 333,525 |
| 2015-01-22 | 0.27 | 0.27 | 0.309 | 0.26 | 0.00% | 23 | 1,530,000 | 432,260 |
| 2015-01-21 | 0.26 | 0.27 | 0.27 | 0.25 | +6.09% | 15 | 570,000 | 148,945 |
| 2015-01-20 | 0.25 | 0.2545 | 0.2545 | 0.244 | -0.20% | 7 | 320,000 | 78,515 |
| 2015-01-16 | 0.25 | 0.255 | 0.26 | 0.25 | -0.78% | 8 | 450,000 | 114,565 |
| 2015-01-15 | 0.257 | 0.257 | 0.257 | 0.257 | +2.80% | 2 | 20,000 | 5,140 |
| 2015-01-14 | 0.259 | 0.25 | 0.26 | 0.25 | -3.47% | 4 | 40,000 | 10,280 |
| 2015-01-13 | 0.255 | 0.259 | 0.259 | 0.255 | +7.92% | 3 | 60,000 | 15,380 |
| 2015-01-09 | 0.236 | 0.24 | 0.24 | 0.235 | +0.42% | 11 | 990,000 | 237,185 |
| 2015-01-08 | 0.231 | 0.239 | 0.24 | 0.231 | 0.00% | 10 | 370,000 | 88,195 |
| 2015-01-06 | 0.239 | 0.239 | 0.239 | 0.239 | 0.00% | 2 | 30,000 | 7,170 |
| 2015-01-05 | 0.231 | 0.239 | 0.239 | 0.23 | 0.00% | 5 | 70,000 | 16,205 |