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) |
|---|---|---|---|---|---|---|---|---|
| 2016-12-30 | 0.391 | 0.39 | 0.392 | 0.39 | 0.00% | 16 | 1,360,000 | 530,530 |
| 2016-12-29 | 0.387 | 0.39 | 0.39 | 0.387 | +1.30% | 25 | 720,000 | 279,110 |
| 2016-12-28 | 0.38 | 0.385 | 0.385 | 0.38 | +0.26% | 22 | 800,000 | 306,950 |
| 2016-12-27 | 0.382 | 0.384 | 0.384 | 0.381 | +1.05% | 16 | 210,000 | 80,230 |
| 2016-12-26 | 0.382 | 0.38 | 0.385 | 0.38 | -0.78% | 19 | 490,000 | 186,590 |
| 2016-12-23 | 0.384 | 0.383 | 0.389 | 0.375 | 0.00% | 28 | 880,000 | 338,490 |
| 2016-12-22 | 0.38 | 0.383 | 0.386 | 0.379 | -0.52% | 18 | 330,000 | 126,220 |
| 2016-12-21 | 0.38 | 0.385 | 0.385 | 0.37 | +0.79% | 60 | 3,530,000 | 1,335,070 |
| 2016-12-20 | 0.379 | 0.382 | 0.386 | 0.379 | -0.26% | 14 | 470,000 | 180,430 |
| 2016-12-19 | 0.38 | 0.383 | 0.383 | 0.38 | +0.79% | 17 | 1,000,000 | 381,200 |
| 2016-12-16 | 0.377 | 0.38 | 0.383 | 0.376 | +1.06% | 21 | 1,070,000 | 405,390 |
| 2016-12-15 | 0.382 | 0.376 | 0.382 | 0.37 | -0.79% | 56 | 1,780,000 | 664,190 |
| 2016-12-14 | 0.381 | 0.379 | 0.381 | 0.375 | -0.52% | 44 | 1,040,000 | 392,600 |
| 2016-12-13 | 0.38 | 0.381 | 0.384 | 0.378 | -0.26% | 16 | 390,000 | 148,600 |
| 2016-12-12 | 0.383 | 0.382 | 0.385 | 0.373 | +0.26% | 20 | 340,000 | 129,870 |
| 2016-12-09 | 0.38 | 0.381 | 0.385 | 0.373 | +0.79% | 47 | 1,890,000 | 715,780 |
| 2016-12-08 | 0.381 | 0.378 | 0.388 | 0.378 | +0.80% | 58 | 1,550,000 | 591,810 |
| 2016-12-07 | 0.387 | 0.375 | 0.388 | 0.375 | -3.10% | 55 | 1,640,000 | 629,320 |
| 2016-12-06 | 0.384 | 0.387 | 0.389 | 0.382 | -0.26% | 15 | 450,000 | 174,460 |
| 2016-12-05 | 0.389 | 0.388 | 0.389 | 0.385 | +0.52% | 14 | 810,000 | 312,570 |
| 2016-12-02 | 0.386 | 0.386 | 0.39 | 0.385 | -0.77% | 12 | 700,000 | 270,500 |
| 2016-12-01 | 0.39 | 0.389 | 0.39 | 0.382 | 0.00% | 25 | 790,000 | 305,290 |
| 2016-11-30 | 0.39 | 0.389 | 0.39 | 0.388 | -0.26% | 9 | 460,000 | 179,220 |
| 2016-11-29 | 0.386 | 0.39 | 0.39 | 0.386 | +1.30% | 12 | 820,000 | 319,420 |
| 2016-11-28 | 0.387 | 0.385 | 0.387 | 0.38 | -0.77% | 25 | 1,850,000 | 706,970 |
| 2016-11-25 | 0.383 | 0.388 | 0.389 | 0.38 | +0.26% | 17 | 1,110,000 | 427,150 |
| 2016-11-24 | 0.383 | 0.387 | 0.387 | 0.382 | +0.52% | 13 | 1,600,000 | 616,000 |
| 2016-11-23 | 0.385 | 0.385 | 0.386 | 0.383 | -0.26% | 11 | 320,000 | 123,120 |
| 2016-11-22 | 0.393 | 0.386 | 0.393 | 0.38 | -0.52% | 23 | 760,000 | 293,890 |
| 2016-11-21 | 0.387 | 0.388 | 0.392 | 0.387 | 0.00% | 12 | 310,000 | 120,600 |
| 2016-11-18 | 0.392 | 0.388 | 0.392 | 0.385 | 0.00% | 16 | 830,000 | 319,860 |
| 2016-11-17 | 0.388 | 0.388 | 0.388 | 0.387 | -0.51% | 6 | 100,000 | 38,750 |
| 2016-11-16 | 0.389 | 0.39 | 0.39 | 0.388 | +0.26% | 10 | 720,000 | 280,160 |
| 2016-11-15 | 0.389 | 0.389 | 0.395 | 0.389 | +0.26% | 14 | 390,000 | 152,740 |
| 2016-11-14 | 0.399 | 0.388 | 0.399 | 0.382 | +0.26% | 36 | 1,000,000 | 385,380 |
| 2016-11-11 | 0.386 | 0.387 | 0.39 | 0.386 | -0.51% | 4 | 90,000 | 34,950 |
| 2016-11-10 | 0.39 | 0.389 | 0.39 | 0.385 | 0.00% | 20 | 1,140,000 | 444,070 |
| 2016-11-09 | 0.391 | 0.389 | 0.391 | 0.387 | -0.26% | 21 | 370,000 | 143,930 |
| 2016-11-08 | 0.39 | 0.39 | 0.392 | 0.387 | +0.52% | 7 | 70,000 | 27,260 |
| 2016-11-07 | 0.393 | 0.388 | 0.393 | 0.388 | -0.77% | 4 | 50,000 | 19,520 |
| 2016-11-02 | 0.394 | 0.391 | 0.394 | 0.391 | 0.00% | 12 | 300,000 | 117,740 |
| 2016-11-01 | 0.394 | 0.391 | 0.394 | 0.388 | +0.26% | 6 | 60,000 | 23,430 |
| 2016-10-31 | 0.393 | 0.39 | 0.395 | 0.39 | +0.52% | 14 | 600,000 | 234,950 |
| 2016-10-28 | 0.392 | 0.388 | 0.393 | 0.386 | +0.26% | 15 | 510,000 | 198,830 |
| 2016-10-27 | 0.384 | 0.387 | 0.393 | 0.383 | -0.77% | 27 | 1,540,000 | 602,360 |
| 2016-10-26 | 0.384 | 0.39 | 0.39 | 0.379 | +0.78% | 41 | 990,000 | 378,050 |
| 2016-10-25 | 0.387 | 0.387 | 0.388 | 0.385 | -0.51% | 11 | 190,000 | 73,310 |
| 2016-10-24 | 0.39 | 0.389 | 0.39 | 0.386 | +0.26% | 14 | 240,000 | 93,170 |
| 2016-10-21 | 0.388 | 0.388 | 0.393 | 0.386 | -1.02% | 28 | 680,000 | 265,110 |
| 2016-10-20 | 0.392 | 0.392 | 0.393 | 0.39 | +0.51% | 9 | 210,000 | 82,020 |
| 2016-10-19 | 0.39 | 0.39 | 0.391 | 0.387 | +0.78% | 6 | 60,000 | 23,370 |
| 2016-10-18 | 0.391 | 0.387 | 0.391 | 0.387 | -1.53% | 9 | 240,000 | 93,410 |
| 2016-10-17 | 0.39 | 0.393 | 0.393 | 0.39 | +2.08% | 10 | 250,000 | 98,050 |
| 2016-10-14 | 0.386 | 0.385 | 0.39 | 0.385 | -1.28% | 8 | 90,000 | 34,800 |
| 2016-10-13 | 0.389 | 0.39 | 0.39 | 0.389 | -0.51% | 7 | 2,110,000 | 822,850 |
| 2016-10-12 | 0.389 | 0.392 | 0.392 | 0.389 | +2.08% | 7 | 140,000 | 54,720 |
| 2016-10-11 | 0.392 | 0.384 | 0.392 | 0.384 | -1.79% | 11 | 280,000 | 107,990 |
| 2016-10-10 | 0.387 | 0.391 | 0.391 | 0.387 | +0.26% | 6 | 110,000 | 42,760 |
| 2016-10-07 | 0.389 | 0.39 | 0.39 | 0.384 | 0.00% | 17 | 950,000 | 368,310 |
| 2016-10-06 | 0.387 | 0.39 | 0.39 | 0.384 | +0.26% | 15 | 310,000 | 120,050 |
| 2016-10-05 | 0.39 | 0.389 | 0.39 | 0.384 | +0.52% | 16 | 250,000 | 96,800 |
| 2016-10-04 | 0.39 | 0.387 | 0.39 | 0.384 | +0.78% | 10 | 320,000 | 123,390 |
| 2016-10-03 | 0.392 | 0.384 | 0.392 | 0.384 | -1.54% | 10 | 730,000 | 281,060 |
| 2016-09-30 | 0.383 | 0.39 | 0.39 | 0.383 | +0.78% | 27 | 1,490,000 | 575,340 |
| 2016-09-29 | 0.384 | 0.387 | 0.387 | 0.382 | +1.31% | 8 | 220,000 | 84,370 |
| 2016-09-28 | 0.389 | 0.382 | 0.389 | 0.382 | -1.29% | 6 | 90,000 | 34,650 |
| 2016-09-27 | 0.389 | 0.387 | 0.389 | 0.385 | +0.52% | 18 | 290,000 | 112,060 |
| 2016-09-26 | 0.381 | 0.385 | 0.398 | 0.381 | +1.05% | 39 | 1,070,000 | 413,990 |
| 2016-09-23 | 0.379 | 0.381 | 0.381 | 0.379 | +0.26% | 5 | 70,000 | 26,610 |
| 2016-09-22 | 0.385 | 0.38 | 0.385 | 0.38 | -1.30% | 13 | 380,000 | 144,780 |
| 2016-09-21 | 0.379 | 0.385 | 0.385 | 0.379 | +2.12% | 44 | 1,200,000 | 458,780 |
| 2016-09-20 | 0.376 | 0.377 | 0.38 | 0.376 | 0.00% | 14 | 680,000 | 256,040 |
| 2016-09-19 | 0.379 | 0.377 | 0.379 | 0.377 | 0.00% | 5 | 220,000 | 83,030 |
| 2016-09-16 | 0.379 | 0.377 | 0.384 | 0.377 | -0.79% | 34 | 1,890,000 | 715,450 |
| 2016-09-15 | 0.378 | 0.38 | 0.381 | 0.376 | +0.26% | 19 | 850,000 | 322,020 |
| 2016-09-14 | 0.378 | 0.379 | 0.379 | 0.377 | +0.53% | 12 | 310,000 | 117,110 |
| 2016-09-13 | 0.38 | 0.377 | 0.38 | 0.377 | -0.26% | 13 | 340,000 | 128,260 |
| 2016-09-12 | 0.377 | 0.378 | 0.382 | 0.376 | -0.53% | 21 | 420,000 | 159,090 |
| 2016-09-09 | 0.375 | 0.38 | 0.38 | 0.375 | +0.26% | 16 | 540,000 | 204,320 |
| 2016-09-08 | 0.372 | 0.379 | 0.379 | 0.371 | +1.07% | 42 | 1,110,000 | 418,080 |
| 2016-09-07 | 0.363 | 0.375 | 0.375 | 0.36 | +5.04% | 73 | 2,910,000 | 1,074,740 |
| 2016-09-06 | 0.371 | 0.357 | 0.371 | 0.352 | -4.29% | 124 | 3,530,000 | 1,267,280 |
| 2016-09-05 | 0.375 | 0.373 | 0.385 | 0.369 | -0.53% | 83 | 2,190,000 | 818,500 |
| 2016-09-02 | 0.374 | 0.375 | 0.377 | 0.369 | -1.06% | 35 | 1,140,000 | 423,930 |
| 2016-09-01 | 0.378 | 0.379 | 0.379 | 0.373 | +1.07% | 17 | 570,000 | 215,450 |
| 2016-08-31 | 0.372 | 0.375 | 0.375 | 0.37 | 0.00% | 19 | 320,000 | 119,230 |
| 2016-08-30 | 0.373 | 0.375 | 0.375 | 0.37 | 0.00% | 24 | 680,000 | 252,420 |
| 2016-08-29 | 0.38 | 0.375 | 0.383 | 0.37 | -1.32% | 37 | 1,930,000 | 722,250 |
| 2016-08-26 | 0.37 | 0.38 | 0.38 | 0.37 | +1.33% | 20 | 600,000 | 225,450 |
| 2016-08-25 | 0.374 | 0.375 | 0.375 | 0.37 | +1.35% | 26 | 780,000 | 291,030 |
| 2016-08-24 | 0.368 | 0.37 | 0.373 | 0.365 | +0.27% | 36 | 1,680,000 | 621,720 |
| 2016-08-23 | 0.373 | 0.369 | 0.375 | 0.365 | +0.27% | 63 | 1,780,000 | 654,930 |
| 2016-08-22 | 0.37 | 0.368 | 0.37 | 0.368 | -1.87% | 8 | 160,000 | 59,120 |
| 2016-08-19 | 0.372 | 0.375 | 0.376 | 0.369 | +1.35% | 35 | 770,000 | 287,390 |
| 2016-08-18 | 0.363 | 0.37 | 0.372 | 0.359 | +1.65% | 50 | 1,450,000 | 528,160 |
| 2016-08-17 | 0.369 | 0.364 | 0.37 | 0.364 | -1.62% | 58 | 1,540,000 | 565,410 |
| 2016-08-16 | 0.373 | 0.37 | 0.373 | 0.37 | -2.12% | 45 | 1,530,000 | 566,620 |
| 2016-08-15 | 0.377 | 0.378 | 0.38 | 0.37 | +0.80% | 56 | 1,310,000 | 492,430 |
| 2016-08-12 | 0.378 | 0.375 | 0.379 | 0.375 | -0.53% | 14 | 430,000 | 162,350 |
| 2016-08-11 | 0.382 | 0.377 | 0.382 | 0.371 | -0.53% | 42 | 820,000 | 307,030 |
| 2016-08-10 | 0.376 | 0.379 | 0.38 | 0.373 | +2.43% | 23 | 440,000 | 166,340 |
| 2016-08-09 | 0.377 | 0.37 | 0.379 | 0.37 | -1.33% | 45 | 1,560,000 | 580,760 |
| 2016-08-08 | 0.377 | 0.375 | 0.38 | 0.371 | -0.53% | 58 | 2,040,000 | 764,680 |
| 2016-08-05 | 0.381 | 0.377 | 0.384 | 0.377 | -2.08% | 16 | 190,000 | 72,150 |
| 2016-08-04 | 0.394 | 0.385 | 0.394 | 0.37 | -0.52% | 61 | 2,300,000 | 867,700 |
| 2016-08-03 | 0.383 | 0.387 | 0.387 | 0.375 | +3.20% | 32 | 1,010,000 | 384,680 |
| 2016-08-02 | 0.386 | 0.375 | 0.386 | 0.371 | -2.09% | 63 | 1,470,000 | 559,680 |
| 2016-08-01 | 0.386 | 0.383 | 0.386 | 0.38 | -0.78% | 10 | 140,000 | 53,530 |
| 2016-07-29 | 0.381 | 0.386 | 0.39 | 0.379 | 0.00% | 31 | 1,810,000 | 690,830 |
| 2016-07-28 | 0.386 | 0.386 | 0.39 | 0.38 | +1.05% | 36 | 1,170,000 | 448,980 |
| 2016-07-27 | 0.389 | 0.382 | 0.4 | 0.382 | -2.05% | 34 | 990,000 | 386,920 |
| 2016-07-26 | 0.387 | 0.39 | 0.399 | 0.379 | +2.63% | 87 | 2,150,000 | 837,230 |
| 2016-07-25 | 0.381 | 0.38 | 0.387 | 0.379 | 0.00% | 27 | 920,000 | 350,810 |
| 2016-07-22 | 0.378 | 0.38 | 0.385 | 0.375 | +0.53% | 32 | 980,000 | 372,630 |
| 2016-07-21 | 0.371 | 0.378 | 0.383 | 0.371 | -0.26% | 16 | 340,000 | 128,450 |
| 2016-07-20 | 0.379 | 0.379 | 0.38 | 0.37 | -0.26% | 31 | 1,030,000 | 388,510 |
| 2016-07-19 | 0.387 | 0.38 | 0.387 | 0.373 | -2.81% | 45 | 1,640,000 | 616,930 |
| 2016-07-18 | 0.404 | 0.391 | 0.404 | 0.39 | -1.76% | 47 | 1,440,000 | 565,250 |
| 2016-07-15 | 0.399 | 0.398 | 0.404 | 0.391 | +1.02% | 56 | 1,450,000 | 578,930 |
| 2016-07-14 | 0.45 | 0.394 | 0.45 | 0.39 | -21.20% | 312 | 16,090,000 | 6,443,980 |
| 2016-07-13 | 0.5 | 0.5 | 0.502 | 0.471 | +0.81% | 352 | 13,250,000 | 6,544,400 |
| 2016-07-12 | 0.503 | 0.496 | 0.513 | 0.496 | -0.80% | 253 | 9,770,000 | 4,943,210 |
| 2016-07-11 | 0.494 | 0.5 | 0.507 | 0.492 | +1.63% | 152 | 5,470,000 | 2,737,110 |
| 2016-07-08 | 0.485 | 0.492 | 0.494 | 0.485 | +1.44% | 81 | 2,980,000 | 1,458,560 |
| 2016-07-07 | 0.483 | 0.485 | 0.493 | 0.482 | -0.41% | 167 | 6,350,000 | 3,082,100 |
| 2016-07-06 | 0.483 | 0.487 | 0.488 | 0.48 | +1.04% | 185 | 17,190,000 | 8,284,340 |
| 2016-07-05 | 0.482 | 0.482 | 0.482 | 0.48 | -0.21% | 53 | 11,230,000 | 5,401,690 |
| 2016-07-04 | 0.481 | 0.483 | 0.487 | 0.48 | +0.63% | 36 | 16,120,000 | 7,741,830 |
| 2016-07-01 | 0.48 | 0.48 | 0.492 | 0.475 | -0.62% | 26 | 1,730,000 | 832,520 |
| 2016-06-30 | 0.482 | 0.483 | 0.483 | 0.473 | +0.42% | 20 | 390,000 | 187,610 |
| 2016-06-29 | 0.479 | 0.481 | 0.487 | 0.474 | +1.26% | 44 | 2,060,000 | 995,800 |
| 2016-06-28 | 0.474 | 0.475 | 0.478 | 0.474 | +0.21% | 13 | 290,000 | 137,900 |
| 2016-06-27 | 0.472 | 0.474 | 0.478 | 0.47 | +0.64% | 18 | 290,000 | 137,210 |
| 2016-06-24 | 0.461 | 0.471 | 0.473 | 0.461 | +1.07% | 7 | 80,000 | 37,120 |
| 2016-06-23 | 0.474 | 0.466 | 0.474 | 0.466 | +0.22% | 18 | 420,000 | 197,860 |
| 2016-06-22 | 0.47 | 0.465 | 0.471 | 0.465 | -1.27% | 21 | 1,080,000 | 505,490 |
| 2016-06-21 | 0.474 | 0.471 | 0.475 | 0.47 | -0.42% | 12 | 130,000 | 61,310 |
| 2016-06-20 | 0.48 | 0.473 | 0.481 | 0.465 | -0.42% | 38 | 1,090,000 | 516,690 |
| 2016-06-17 | 0.47 | 0.475 | 0.483 | 0.459 | +1.71% | 27 | 600,000 | 285,570 |
| 2016-06-16 | 0.468 | 0.467 | 0.469 | 0.46 | -0.64% | 12 | 150,000 | 69,920 |
| 2016-06-15 | 0.462 | 0.47 | 0.47 | 0.458 | 0.00% | 26 | 650,000 | 300,280 |
| 2016-06-14 | 0.47 | 0.47 | 0.477 | 0.465 | -0.42% | 29 | 500,000 | 235,740 |
| 2016-06-10 | 0.471 | 0.472 | 0.472 | 0.46 | +0.43% | 8 | 130,000 | 60,660 |
| 2016-06-09 | 0.477 | 0.47 | 0.477 | 0.45 | -0.21% | 55 | 3,190,000 | 1,461,510 |
| 2016-06-08 | 0.48 | 0.471 | 0.484 | 0.461 | -3.09% | 37 | 1,200,000 | 562,540 |
| 2016-06-07 | 0.484 | 0.486 | 0.486 | 0.482 | +1.25% | 7 | 170,000 | 82,420 |
| 2016-06-06 | 0.488 | 0.48 | 0.499 | 0.463 | -0.21% | 46 | 1,830,000 | 869,010 |
| 2016-06-03 | 0.486 | 0.481 | 0.509 | 0.465 | -1.03% | 84 | 2,920,000 | 1,406,870 |
| 2016-06-02 | 0.486 | 0.486 | 0.488 | 0.478 | +0.21% | 27 | 660,000 | 320,050 |
| 2016-06-01 | 0.486 | 0.485 | 0.487 | 0.485 | -0.21% | 6 | 60,000 | 29,150 |
| 2016-05-31 | 0.504 | 0.486 | 0.508 | 0.46 | -2.21% | 54 | 1,620,000 | 766,980 |
| 2016-05-30 | 0.495 | 0.497 | 0.498 | 0.492 | 0.00% | 20 | 610,000 | 301,250 |
| 2016-05-27 | 0.494 | 0.497 | 0.497 | 0.485 | +0.40% | 26 | 870,000 | 429,630 |
| 2016-05-26 | 0.49 | 0.495 | 0.496 | 0.481 | +3.13% | 37 | 790,000 | 387,430 |
| 2016-05-25 | 0.483 | 0.48 | 0.51 | 0.461 | -2.04% | 172 | 5,990,000 | 2,887,610 |
| 2016-05-24 | 0.52 | 0.49 | 0.52 | 0.489 | -4.67% | 122 | 3,780,000 | 1,891,900 |
| 2016-05-23 | 0.499 | 0.514 | 0.55 | 0.481 | +4.05% | 301 | 12,300,000 | 6,348,240 |
| 2016-05-20 | 0.484 | 0.494 | 0.494 | 0.484 | +2.92% | 16 | 740,000 | 364,640 |
| 2016-05-19 | 0.47 | 0.48 | 0.48 | 0.47 | +1.27% | 16 | 2,650,000 | 1,271,620 |
| 2016-05-18 | 0.47 | 0.474 | 0.475 | 0.467 | +0.85% | 12 | 2,110,000 | 1,001,480 |
| 2016-05-17 | 0.488 | 0.47 | 0.488 | 0.459 | +1.08% | 17 | 280,000 | 130,460 |
| 2016-05-16 | 0.46 | 0.465 | 0.483 | 0.46 | -0.21% | 9 | 150,000 | 70,320 |
| 2016-05-13 | 0.477 | 0.466 | 0.492 | 0.457 | -0.21% | 35 | 780,000 | 368,340 |
| 2016-05-12 | 0.477 | 0.467 | 0.485 | 0.467 | +0.86% | 17 | 390,000 | 187,220 |
| 2016-05-11 | 0.499 | 0.463 | 0.499 | 0.452 | -7.03% | 36 | 610,000 | 283,260 |
| 2016-05-10 | 0.499 | 0.498 | 0.499 | 0.491 | +1.01% | 10 | 350,000 | 174,340 |
| 2016-05-06 | 0.497 | 0.493 | 0.499 | 0.493 | -1.00% | 11 | 560,000 | 278,040 |
| 2016-05-05 | 0.498 | 0.498 | 0.499 | 0.487 | +1.22% | 18 | 620,000 | 308,100 |
| 2016-05-04 | 0.499 | 0.492 | 0.499 | 0.477 | -1.20% | 20 | 680,000 | 337,360 |
| 2016-04-29 | 0.449 | 0.498 | 0.498 | 0.447 | +11.16% | 56 | 3,270,000 | 1,514,000 |
| 2016-04-28 | 0.45 | 0.448 | 0.451 | 0.445 | -0.44% | 20 | 430,000 | 192,260 |
| 2016-04-27 | 0.438 | 0.45 | 0.454 | 0.438 | +1.35% | 43 | 1,550,000 | 689,650 |
| 2016-04-26 | 0.434 | 0.444 | 0.444 | 0.427 | +0.91% | 32 | 820,000 | 360,710 |
| 2016-04-25 | 0.432 | 0.44 | 0.444 | 0.432 | +1.62% | 11 | 1,250,000 | 545,570 |
| 2016-04-22 | 0.443 | 0.433 | 0.444 | 0.433 | -1.59% | 30 | 1,620,000 | 711,880 |
| 2016-04-21 | 0.441 | 0.44 | 0.441 | 0.439 | -0.90% | 10 | 350,000 | 153,980 |
| 2016-04-20 | 0.438 | 0.444 | 0.444 | 0.436 | +0.91% | 24 | 1,310,000 | 577,440 |
| 2016-04-19 | 0.443 | 0.44 | 0.444 | 0.437 | +1.38% | 31 | 640,000 | 282,030 |
| 2016-04-18 | 0.439 | 0.434 | 0.441 | 0.423 | -1.14% | 19 | 280,000 | 121,260 |
| 2016-04-15 | 0.437 | 0.439 | 0.439 | 0.437 | +0.46% | 13 | 240,000 | 105,180 |
| 2016-04-14 | 0.435 | 0.437 | 0.438 | 0.434 | +0.92% | 23 | 940,000 | 410,680 |
| 2016-04-13 | 0.434 | 0.433 | 0.438 | 0.423 | -1.14% | 35 | 740,000 | 318,230 |
| 2016-04-12 | 0.435 | 0.438 | 0.438 | 0.434 | +0.46% | 5 | 110,000 | 47,830 |
| 2016-04-11 | 0.433 | 0.436 | 0.436 | 0.433 | 0.00% | 4 | 40,000 | 17,360 |
| 2016-04-08 | 0.437 | 0.436 | 0.439 | 0.433 | +0.23% | 19 | 540,000 | 235,660 |
| 2016-04-07 | 0.437 | 0.435 | 0.438 | 0.435 | -0.23% | 7 | 80,000 | 34,930 |
| 2016-04-06 | 0.433 | 0.436 | 0.439 | 0.431 | +1.40% | 20 | 630,000 | 274,370 |
| 2016-04-05 | 0.439 | 0.43 | 0.439 | 0.42 | -0.69% | 30 | 450,000 | 193,460 |
| 2016-04-04 | 0.429 | 0.433 | 0.44 | 0.427 | -0.92% | 51 | 1,270,000 | 550,000 |
| 2016-04-01 | 0.439 | 0.437 | 0.441 | 0.42 | +1.39% | 19 | 920,000 | 392,900 |
| 2016-03-31 | 0.421 | 0.431 | 0.44 | 0.405 | -1.82% | 28 | 520,000 | 220,120 |
| 2016-03-30 | 0.425 | 0.439 | 0.439 | 0.424 | +0.92% | 16 | 530,000 | 227,570 |
| 2016-03-29 | 0.439 | 0.435 | 0.444 | 0.435 | -0.46% | 11 | 1,550,000 | 684,980 |
| 2016-03-28 | 0.439 | 0.437 | 0.442 | 0.429 | +0.92% | 32 | 660,000 | 285,910 |
| 2016-03-25 | 0.423 | 0.433 | 0.433 | 0.423 | 0.00% | 2 | 20,000 | 8,560 |
| 2016-03-24 | 0.421 | 0.433 | 0.434 | 0.42 | 0.00% | 13 | 340,000 | 146,660 |
| 2016-03-22 | 0.422 | 0.433 | 0.433 | 0.41 | +0.70% | 12 | 200,000 | 83,290 |
| 2016-03-21 | 0.437 | 0.43 | 0.437 | 0.42 | -0.92% | 4 | 130,000 | 55,170 |
| 2016-03-18 | 0.439 | 0.434 | 0.439 | 0.412 | +1.40% | 8 | 100,000 | 42,150 |
| 2016-03-17 | 0.438 | 0.428 | 0.441 | 0.427 | -1.61% | 11 | 190,000 | 83,170 |
| 2016-03-16 | 0.427 | 0.435 | 0.435 | 0.427 | -0.46% | 6 | 230,000 | 99,470 |
| 2016-03-15 | 0.44 | 0.437 | 0.44 | 0.43 | +0.92% | 16 | 660,000 | 287,180 |
| 2016-03-14 | 0.43 | 0.433 | 0.443 | 0.426 | +0.70% | 13 | 540,000 | 233,070 |
| 2016-03-11 | 0.424 | 0.43 | 0.431 | 0.415 | +2.38% | 18 | 230,000 | 97,820 |
| 2016-03-10 | 0.415 | 0.42 | 0.42 | 0.401 | +0.72% | 19 | 400,000 | 165,750 |
| 2016-03-09 | 0.43 | 0.417 | 0.43 | 0.401 | -3.47% | 25 | 580,000 | 236,730 |
| 2016-03-07 | 0.429 | 0.432 | 0.435 | 0.408 | +0.70% | 22 | 880,000 | 369,030 |
| 2016-03-04 | 0.355 | 0.429 | 0.45 | 0.355 | +26.18% | 123 | 7,490,000 | 3,227,100 |
| 2016-03-03 | 0.331 | 0.34 | 0.34 | 0.33 | +6.25% | 14 | 210,000 | 70,490 |
| 2016-03-02 | 0.322 | 0.32 | 0.326 | 0.316 | -4.48% | 9 | 230,000 | 73,900 |
| 2016-03-01 | 0.332 | 0.335 | 0.335 | 0.323 | -1.18% | 8 | 100,000 | 33,100 |
| 2016-02-29 | 0.338 | 0.339 | 0.339 | 0.338 | +4.63% | 2 | 20,000 | 6,770 |
| 2016-02-25 | 0.312 | 0.324 | 0.324 | 0.312 | +5.54% | 4 | 90,000 | 28,510 |
| 2016-02-24 | 0.3 | 0.307 | 0.307 | 0.3 | 0.00% | 2 | 20,000 | 6,070 |
| 2016-02-20 | 0.302 | 0.307 | 0.307 | 0.302 | +2.33% | 3 | 90,000 | 27,290 |
| 2016-02-17 | 0.299 | 0.3 | 0.3 | 0.299 | +1.01% | 5 | 110,000 | 32,990 |
| 2016-02-16 | 0.3 | 0.297 | 0.3 | 0.297 | +0.68% | 6 | 110,000 | 32,970 |
| 2016-02-15 | 0.295 | 0.295 | 0.295 | 0.295 | +0.34% | 2 | 20,000 | 5,900 |
| 2016-02-12 | 0.295 | 0.294 | 0.295 | 0.294 | -2.00% | 2 | 20,000 | 5,890 |
| 2016-02-11 | 0.301 | 0.3 | 0.301 | 0.3 | -0.33% | 4 | 50,000 | 15,010 |
| 2016-02-10 | 0.301 | 0.301 | 0.301 | 0.301 | -2.59% | 1 | 10,000 | 3,010 |
| 2016-02-09 | 0.302 | 0.309 | 0.311 | 0.3 | -0.96% | 15 | 490,000 | 147,770 |
| 2016-02-05 | 0.312 | 0.312 | 0.312 | 0.312 | 0.00% | 2 | 20,000 | 6,240 |
| 2016-02-03 | 0.308 | 0.312 | 0.312 | 0.307 | +3.31% | 12 | 120,000 | 37,100 |
| 2016-02-02 | 0.303 | 0.302 | 0.304 | 0.302 | +0.33% | 4 | 60,000 | 18,190 |
| 2016-01-29 | 0.301 | 0.301 | 0.301 | 0.301 | -1.63% | 1 | 10,000 | 3,010 |
| 2016-01-28 | 0.296 | 0.306 | 0.306 | 0.296 | 0.00% | 4 | 60,000 | 18,140 |
| 2016-01-27 | 0.294 | 0.306 | 0.306 | 0.294 | +7.37% | 11 | 1,010,000 | 301,400 |
| 2016-01-25 | 0.295 | 0.285 | 0.295 | 0.285 | -3.06% | 2 | 20,000 | 5,800 |
| 2016-01-21 | 0.28 | 0.294 | 0.294 | 0.28 | +6.91% | 11 | 150,000 | 43,070 |
| 2016-01-20 | 0.275 | 0.275 | 0.275 | 0.275 | +0.73% | 1 | 50,000 | 13,750 |
| 2016-01-19 | 0.273 | 0.273 | 0.273 | 0.273 | 0.00% | 1 | 10,000 | 2,730 |
| 2016-01-15 | 0.283 | 0.273 | 0.283 | 0.273 | -3.53% | 14 | 200,000 | 55,170 |
| 2016-01-14 | 0.287 | 0.283 | 0.287 | 0.275 | +0.35% | 17 | 1,380,000 | 383,510 |
| 2016-01-13 | 0.277 | 0.282 | 0.282 | 0.277 | +0.71% | 7 | 1,500,000 | 415,780 |
| 2016-01-12 | 0.276 | 0.28 | 0.28 | 0.276 | -0.36% | 2 | 20,000 | 5,560 |
| 2016-01-11 | 0.276 | 0.281 | 0.287 | 0.269 | +2.93% | 14 | 210,000 | 58,510 |
| 2016-01-05 | 0.273 | 0.273 | 0.273 | 0.273 | +2.25% | 1 | 20,000 | 5,460 |
| 2016-01-04 | 0.274 | 0.267 | 0.274 | 0.267 | 0.00% | 7 | 300,000 | 81,470 |