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) |
|---|---|---|---|---|---|---|---|---|
| 2017-12-29 | 0.38 | 0.375 | 0.38 | 0.375 | +1.63% | 2 | 30,000 | 11,350 |
| 2017-12-28 | 0.369 | 0.369 | 0.369 | 0.363 | 0.00% | 10 | 190,000 | 69,770 |
| 2017-12-27 | 0.377 | 0.369 | 0.377 | 0.369 | -0.27% | 10 | 180,000 | 66,640 |
| 2017-12-26 | 0.37 | 0.37 | 0.376 | 0.37 | -0.54% | 5 | 1,050,000 | 388,560 |
| 2017-12-25 | 0.372 | 0.372 | 0.372 | 0.365 | +0.81% | 17 | 450,000 | 165,060 |
| 2017-12-22 | 0.371 | 0.369 | 0.375 | 0.369 | -0.81% | 22 | 680,000 | 251,810 |
| 2017-12-21 | 0.385 | 0.372 | 0.385 | 0.371 | -1.06% | 19 | 960,000 | 358,610 |
| 2017-12-20 | 0.379 | 0.376 | 0.38 | 0.376 | -0.79% | 14 | 730,000 | 276,530 |
| 2017-12-19 | 0.385 | 0.379 | 0.388 | 0.379 | -0.52% | 31 | 610,000 | 232,840 |
| 2017-12-18 | 0.38 | 0.381 | 0.382 | 0.38 | -1.80% | 6 | 160,000 | 61,060 |
| 2017-12-15 | 0.38 | 0.388 | 0.389 | 0.38 | +2.11% | 25 | 1,680,000 | 641,680 |
| 2017-12-14 | 0.383 | 0.38 | 0.384 | 0.38 | -1.30% | 10 | 930,000 | 354,180 |
| 2017-12-13 | 0.385 | 0.385 | 0.387 | 0.384 | -0.77% | 11 | 930,000 | 357,690 |
| 2017-12-12 | 0.386 | 0.388 | 0.392 | 0.384 | -0.77% | 22 | 600,000 | 231,380 |
| 2017-12-11 | 0.387 | 0.391 | 0.391 | 0.385 | +0.51% | 4 | 130,000 | 50,160 |
| 2017-12-08 | 0.381 | 0.389 | 0.389 | 0.376 | +2.10% | 16 | 220,000 | 84,230 |
| 2017-12-07 | 0.394 | 0.381 | 0.396 | 0.381 | -2.31% | 18 | 800,000 | 310,870 |
| 2017-12-06 | 0.39 | 0.39 | 0.39 | 0.389 | 0.00% | 6 | 430,000 | 167,320 |
| 2017-12-05 | 0.392 | 0.39 | 0.392 | 0.39 | +0.26% | 3 | 30,000 | 11,720 |
| 2017-12-04 | 0.385 | 0.389 | 0.397 | 0.384 | -0.26% | 15 | 190,000 | 74,570 |
| 2017-12-01 | 0.39 | 0.39 | 0.391 | 0.39 | +2.36% | 4 | 40,000 | 15,610 |
| 2017-11-30 | 0.383 | 0.381 | 0.389 | 0.38 | -1.04% | 26 | 930,000 | 357,750 |
| 2017-11-29 | 0.384 | 0.385 | 0.394 | 0.384 | -1.28% | 18 | 500,000 | 193,140 |
| 2017-11-28 | 0.398 | 0.39 | 0.409 | 0.374 | -2.50% | 93 | 2,660,000 | 1,019,020 |
| 2017-11-27 | 0.411 | 0.4 | 0.411 | 0.399 | -4.76% | 14 | 830,000 | 333,310 |
| 2017-11-24 | 0.412 | 0.42 | 0.426 | 0.408 | +0.72% | 36 | 890,000 | 368,970 |
| 2017-11-23 | 0.399 | 0.417 | 0.455 | 0.398 | +6.92% | 185 | 8,570,000 | 3,698,260 |
| 2017-11-21 | 0.395 | 0.39 | 0.405 | 0.387 | +1.30% | 38 | 1,250,000 | 499,580 |
| 2017-11-17 | 0.385 | 0.385 | 0.385 | 0.385 | 0.00% | 7 | 230,000 | 88,550 |
| 2017-11-16 | 0.384 | 0.385 | 0.388 | 0.384 | -1.03% | 14 | 1,440,000 | 554,520 |
| 2017-11-15 | 0.389 | 0.389 | 0.389 | 0.389 | +0.52% | 1 | 10,000 | 3,890 |
| 2017-11-14 | 0.394 | 0.387 | 0.396 | 0.387 | -0.77% | 8 | 120,000 | 47,030 |
| 2017-11-13 | 0.385 | 0.39 | 0.39 | 0.385 | +1.30% | 4 | 280,000 | 108,800 |
| 2017-11-10 | 0.389 | 0.385 | 0.39 | 0.385 | -0.52% | 7 | 170,000 | 65,560 |
| 2017-11-09 | 0.387 | 0.387 | 0.387 | 0.387 | +0.78% | 3 | 50,000 | 19,350 |
| 2017-11-08 | 0.384 | 0.384 | 0.384 | 0.383 | -1.03% | 5 | 70,000 | 26,870 |
| 2017-11-07 | 0.387 | 0.388 | 0.388 | 0.387 | 0.00% | 7 | 90,000 | 34,870 |
| 2017-11-03 | 0.387 | 0.388 | 0.39 | 0.387 | 0.00% | 6 | 90,000 | 34,870 |
| 2017-11-02 | 0.387 | 0.388 | 0.388 | 0.387 | +0.26% | 4 | 50,000 | 19,360 |
| 2017-10-31 | 0.388 | 0.387 | 0.388 | 0.384 | 0.00% | 9 | 110,000 | 42,530 |
| 2017-10-30 | 0.383 | 0.387 | 0.387 | 0.383 | 0.00% | 8 | 140,000 | 53,920 |
| 2017-10-27 | 0.386 | 0.387 | 0.389 | 0.385 | 0.00% | 15 | 210,000 | 81,300 |
| 2017-10-26 | 0.385 | 0.387 | 0.387 | 0.385 | +0.26% | 3 | 40,000 | 15,430 |
| 2017-10-25 | 0.389 | 0.386 | 0.389 | 0.361 | -1.03% | 33 | 590,000 | 219,830 |
| 2017-10-24 | 0.382 | 0.39 | 0.39 | 0.382 | +1.04% | 10 | 130,000 | 50,170 |
| 2017-10-23 | 0.393 | 0.386 | 0.395 | 0.384 | -0.52% | 12 | 130,000 | 50,370 |
| 2017-10-20 | 0.396 | 0.388 | 0.396 | 0.387 | -0.77% | 9 | 90,000 | 35,040 |
| 2017-10-19 | 0.39 | 0.391 | 0.391 | 0.39 | +0.77% | 2 | 20,000 | 7,810 |
| 2017-10-18 | 0.387 | 0.388 | 0.391 | 0.385 | -0.26% | 11 | 130,000 | 50,300 |
| 2017-10-17 | 0.386 | 0.389 | 0.389 | 0.386 | -1.02% | 2 | 20,000 | 7,750 |
| 2017-10-16 | 0.391 | 0.393 | 0.393 | 0.391 | +0.77% | 5 | 90,000 | 35,250 |
| 2017-10-13 | 0.39 | 0.39 | 0.39 | 0.39 | 0.00% | 1 | 10,000 | 3,900 |
| 2017-10-12 | 0.39 | 0.39 | 0.39 | 0.39 | +1.04% | 1 | 10,000 | 3,900 |
| 2017-10-11 | 0.386 | 0.386 | 0.393 | 0.385 | -0.52% | 7 | 90,000 | 34,880 |
| 2017-10-10 | 0.388 | 0.388 | 0.388 | 0.388 | -0.77% | 4 | 70,000 | 27,160 |
| 2017-10-09 | 0.388 | 0.391 | 0.391 | 0.388 | +1.56% | 3 | 30,000 | 11,700 |
| 2017-10-06 | 0.386 | 0.385 | 0.386 | 0.385 | -1.53% | 2 | 20,000 | 7,710 |
| 2017-10-05 | 0.386 | 0.391 | 0.391 | 0.386 | +0.51% | 2 | 20,000 | 7,770 |
| 2017-10-04 | 0.387 | 0.389 | 0.395 | 0.385 | -0.77% | 16 | 530,000 | 205,920 |
| 2017-10-03 | 0.393 | 0.392 | 0.394 | 0.387 | -0.51% | 9 | 100,000 | 38,930 |
| 2017-10-02 | 0.386 | 0.394 | 0.394 | 0.385 | -0.76% | 8 | 240,000 | 93,010 |
| 2017-09-29 | 0.395 | 0.397 | 0.397 | 0.395 | +1.28% | 3 | 50,000 | 19,770 |
| 2017-09-27 | 0.389 | 0.392 | 0.392 | 0.387 | -1.01% | 10 | 510,000 | 198,360 |
| 2017-09-26 | 0.392 | 0.396 | 0.396 | 0.392 | +1.54% | 6 | 240,000 | 94,890 |
| 2017-09-25 | 0.388 | 0.39 | 0.391 | 0.386 | +1.30% | 13 | 900,000 | 350,790 |
| 2017-09-22 | 0.389 | 0.385 | 0.391 | 0.385 | +0.26% | 15 | 920,000 | 358,710 |
| 2017-09-20 | 0.384 | 0.384 | 0.384 | 0.384 | -0.78% | 1 | 10,000 | 3,840 |
| 2017-09-19 | 0.387 | 0.387 | 0.387 | 0.385 | -0.51% | 16 | 270,000 | 104,200 |
| 2017-09-18 | 0.386 | 0.389 | 0.39 | 0.385 | +0.26% | 8 | 130,000 | 50,190 |
| 2017-09-15 | 0.387 | 0.388 | 0.388 | 0.385 | +0.52% | 6 | 100,000 | 38,650 |
| 2017-09-14 | 0.382 | 0.386 | 0.387 | 0.382 | -0.52% | 8 | 80,000 | 30,820 |
| 2017-09-13 | 0.394 | 0.388 | 0.394 | 0.385 | 0.00% | 16 | 430,000 | 166,400 |
| 2017-09-12 | 0.392 | 0.388 | 0.393 | 0.388 | -2.02% | 4 | 50,000 | 19,590 |
| 2017-09-11 | 0.383 | 0.396 | 0.396 | 0.383 | +2.86% | 9 | 120,000 | 46,880 |
| 2017-09-08 | 0.385 | 0.385 | 0.385 | 0.385 | -0.52% | 1 | 30,000 | 11,550 |
| 2017-09-07 | 0.386 | 0.387 | 0.387 | 0.386 | +0.26% | 8 | 210,000 | 81,190 |
| 2017-09-06 | 0.389 | 0.386 | 0.393 | 0.386 | +0.52% | 22 | 500,000 | 195,520 |
| 2017-09-05 | 0.38 | 0.384 | 0.384 | 0.368 | +0.79% | 7 | 130,000 | 49,710 |
| 2017-09-04 | 0.389 | 0.381 | 0.39 | 0.381 | -1.80% | 13 | 960,000 | 369,740 |
| 2017-09-01 | 0.381 | 0.388 | 0.388 | 0.36 | +0.52% | 22 | 640,000 | 236,800 |
| 2017-08-31 | 0.385 | 0.386 | 0.389 | 0.381 | -0.26% | 11 | 230,000 | 88,570 |
| 2017-08-30 | 0.388 | 0.387 | 0.39 | 0.386 | -0.26% | 13 | 1,870,000 | 724,370 |
| 2017-08-29 | 0.388 | 0.388 | 0.388 | 0.386 | 0.00% | 10 | 180,000 | 69,760 |
| 2017-08-28 | 0.389 | 0.388 | 0.392 | 0.385 | 0.00% | 17 | 1,050,000 | 407,730 |
| 2017-08-25 | 0.39 | 0.388 | 0.399 | 0.386 | +0.52% | 14 | 2,140,000 | 830,070 |
| 2017-08-24 | 0.375 | 0.386 | 0.4 | 0.373 | +4.32% | 73 | 3,460,000 | 1,341,460 |
| 2017-08-22 | 0.37 | 0.37 | 0.37 | 0.37 | +1.09% | 5 | 680,000 | 251,600 |
| 2017-08-21 | 0.367 | 0.366 | 0.37 | 0.366 | -1.08% | 9 | 320,000 | 118,010 |
| 2017-08-18 | 0.375 | 0.37 | 0.376 | 0.37 | 0.00% | 3 | 40,000 | 14,910 |
| 2017-08-17 | 0.36 | 0.37 | 0.375 | 0.36 | 0.00% | 14 | 410,000 | 152,470 |
| 2017-08-16 | 0.369 | 0.37 | 0.373 | 0.369 | -0.54% | 7 | 290,000 | 107,480 |
| 2017-08-15 | 0.37 | 0.372 | 0.372 | 0.37 | +0.54% | 3 | 150,000 | 55,670 |
| 2017-08-14 | 0.37 | 0.37 | 0.37 | 0.37 | -0.27% | 2 | 20,000 | 7,400 |
| 2017-08-11 | 0.371 | 0.371 | 0.371 | 0.371 | +0.27% | 2 | 30,000 | 11,130 |
| 2017-08-10 | 0.371 | 0.37 | 0.371 | 0.37 | -0.27% | 3 | 100,000 | 37,040 |
| 2017-08-09 | 0.374 | 0.371 | 0.374 | 0.371 | -0.27% | 4 | 50,000 | 18,620 |
| 2017-08-08 | 0.372 | 0.372 | 0.372 | 0.372 | 0.00% | 1 | 10,000 | 3,720 |
| 2017-08-07 | 0.372 | 0.372 | 0.372 | 0.372 | +0.27% | 2 | 30,000 | 11,160 |
| 2017-08-04 | 0.366 | 0.371 | 0.377 | 0.364 | -1.59% | 15 | 530,000 | 195,440 |
| 2017-08-03 | 0.366 | 0.377 | 0.377 | 0.366 | +1.62% | 13 | 640,000 | 239,370 |
| 2017-08-02 | 0.365 | 0.371 | 0.372 | 0.365 | +1.09% | 8 | 420,000 | 155,710 |
| 2017-08-01 | 0.37 | 0.367 | 0.375 | 0.367 | -0.54% | 13 | 320,000 | 118,470 |
| 2017-07-31 | 0.364 | 0.369 | 0.369 | 0.362 | +1.37% | 14 | 330,000 | 120,830 |
| 2017-07-27 | 0.36 | 0.364 | 0.376 | 0.359 | -1.89% | 13 | 520,000 | 190,600 |
| 2017-07-26 | 0.359 | 0.371 | 0.371 | 0.359 | +5.10% | 32 | 1,360,000 | 501,160 |
| 2017-07-25 | 0.353 | 0.353 | 0.353 | 0.353 | +0.28% | 1 | 30,000 | 10,590 |
| 2017-07-24 | 0.356 | 0.352 | 0.356 | 0.352 | -0.28% | 2 | 30,000 | 10,640 |
| 2017-07-20 | 0.352 | 0.353 | 0.353 | 0.352 | +0.86% | 2 | 30,000 | 10,580 |
| 2017-07-19 | 0.35 | 0.35 | 0.354 | 0.35 | 0.00% | 7 | 420,000 | 147,060 |
| 2017-07-18 | 0.354 | 0.35 | 0.36 | 0.345 | +6.06% | 15 | 290,000 | 101,820 |
| 2017-07-17 | 0.358 | 0.33 | 0.358 | 0.31 | -7.04% | 30 | 600,000 | 204,930 |
| 2017-07-14 | 0.356 | 0.355 | 0.356 | 0.355 | +0.28% | 2 | 240,000 | 85,240 |
| 2017-07-13 | 0.354 | 0.354 | 0.354 | 0.354 | +1.14% | 1 | 10,000 | 3,540 |
| 2017-07-12 | 0.346 | 0.35 | 0.35 | 0.345 | 0.00% | 17 | 2,380,000 | 832,350 |
| 2017-07-11 | 0.351 | 0.35 | 0.352 | 0.35 | 0.00% | 6 | 340,000 | 119,070 |
| 2017-07-10 | 0.345 | 0.35 | 0.351 | 0.343 | 0.00% | 15 | 490,000 | 171,110 |
| 2017-07-07 | 0.348 | 0.35 | 0.351 | 0.346 | +0.29% | 9 | 110,000 | 38,260 |
| 2017-07-06 | 0.349 | 0.349 | 0.349 | 0.345 | -1.13% | 6 | 100,000 | 34,760 |
| 2017-07-05 | 0.352 | 0.353 | 0.353 | 0.352 | +2.32% | 7 | 170,000 | 59,910 |
| 2017-07-04 | 0.351 | 0.345 | 0.353 | 0.345 | 0.00% | 7 | 140,000 | 48,770 |
| 2017-07-03 | 0.351 | 0.345 | 0.351 | 0.345 | -0.58% | 2 | 20,000 | 6,960 |
| 2017-06-30 | 0.347 | 0.347 | 0.347 | 0.343 | -1.14% | 8 | 110,000 | 38,000 |
| 2017-06-29 | 0.345 | 0.351 | 0.359 | 0.345 | +1.15% | 13 | 190,000 | 66,700 |
| 2017-06-28 | 0.339 | 0.347 | 0.347 | 0.339 | +2.66% | 14 | 190,000 | 65,140 |
| 2017-06-27 | 0.338 | 0.338 | 0.338 | 0.338 | 0.00% | 2 | 20,000 | 6,760 |
| 2017-06-26 | 0.342 | 0.338 | 0.342 | 0.338 | -0.29% | 6 | 120,000 | 40,890 |
| 2017-06-23 | 0.338 | 0.339 | 0.343 | 0.336 | +0.30% | 10 | 110,000 | 37,250 |
| 2017-06-21 | 0.335 | 0.338 | 0.338 | 0.335 | +1.20% | 5 | 50,000 | 16,800 |
| 2017-06-20 | 0.333 | 0.334 | 0.343 | 0.332 | -1.47% | 24 | 520,000 | 173,540 |
| 2017-06-19 | 0.346 | 0.339 | 0.346 | 0.331 | -3.97% | 25 | 1,060,000 | 359,610 |
| 2017-06-16 | 0.357 | 0.353 | 0.365 | 0.352 | +0.28% | 31 | 820,000 | 292,450 |
| 2017-06-15 | 0.363 | 0.352 | 0.374 | 0.349 | -1.95% | 21 | 410,000 | 144,630 |
| 2017-06-14 | 0.355 | 0.359 | 0.36 | 0.353 | -0.28% | 40 | 1,570,000 | 561,240 |
| 2017-06-13 | 0.365 | 0.36 | 0.367 | 0.359 | +0.28% | 11 | 190,000 | 68,690 |
| 2017-06-09 | 0.361 | 0.359 | 0.361 | 0.352 | -0.28% | 18 | 880,000 | 316,220 |
| 2017-06-08 | 0.369 | 0.36 | 0.378 | 0.36 | -0.28% | 12 | 220,000 | 80,150 |
| 2017-06-07 | 0.361 | 0.361 | 0.368 | 0.355 | -0.28% | 12 | 200,000 | 72,320 |
| 2017-06-05 | 0.363 | 0.362 | 0.369 | 0.353 | +0.56% | 8 | 80,000 | 28,900 |
| 2017-06-02 | 0.363 | 0.36 | 0.363 | 0.36 | -0.55% | 10 | 550,000 | 198,150 |
| 2017-06-01 | 0.367 | 0.362 | 0.373 | 0.361 | -5.24% | 7 | 100,000 | 36,350 |
| 2017-05-31 | 0.368 | 0.382 | 0.382 | 0.36 | +4.95% | 21 | 460,000 | 169,520 |
| 2017-05-30 | 0.365 | 0.364 | 0.365 | 0.364 | -0.27% | 3 | 30,000 | 10,940 |
| 2017-05-29 | 0.36 | 0.365 | 0.365 | 0.36 | +0.83% | 8 | 430,000 | 154,900 |
| 2017-05-26 | 0.362 | 0.362 | 0.362 | 0.362 | -0.82% | 2 | 30,000 | 10,860 |
| 2017-05-25 | 0.364 | 0.365 | 0.365 | 0.358 | +0.27% | 13 | 230,000 | 83,300 |
| 2017-05-24 | 0.362 | 0.364 | 0.364 | 0.362 | 0.00% | 3 | 70,000 | 25,460 |
| 2017-05-23 | 0.364 | 0.364 | 0.364 | 0.364 | +1.11% | 1 | 10,000 | 3,640 |
| 2017-05-22 | 0.361 | 0.36 | 0.361 | 0.358 | -0.55% | 7 | 600,000 | 216,000 |
| 2017-05-19 | 0.363 | 0.362 | 0.364 | 0.36 | -2.16% | 11 | 280,000 | 101,040 |
| 2017-05-18 | 0.369 | 0.37 | 0.378 | 0.356 | -0.80% | 53 | 4,720,000 | 1,725,590 |
| 2017-05-17 | 0.373 | 0.373 | 0.373 | 0.373 | 0.00% | 1 | 10,000 | 3,730 |
| 2017-05-16 | 0.374 | 0.373 | 0.374 | 0.368 | -0.27% | 14 | 170,000 | 63,270 |
| 2017-05-15 | 0.378 | 0.374 | 0.382 | 0.374 | -0.27% | 4 | 50,000 | 18,960 |
| 2017-05-12 | 0.381 | 0.375 | 0.381 | 0.36 | -1.57% | 22 | 810,000 | 297,400 |
| 2017-05-11 | 0.373 | 0.381 | 0.381 | 0.373 | +2.14% | 3 | 30,000 | 11,340 |
| 2017-05-10 | 0.38 | 0.373 | 0.38 | 0.373 | -2.10% | 2 | 20,000 | 7,530 |
| 2017-05-05 | 0.368 | 0.381 | 0.381 | 0.366 | +2.14% | 12 | 270,000 | 101,790 |
| 2017-05-04 | 0.372 | 0.373 | 0.373 | 0.365 | 0.00% | 19 | 310,000 | 113,970 |
| 2017-05-03 | 0.374 | 0.373 | 0.378 | 0.367 | -2.86% | 22 | 390,000 | 144,540 |
| 2017-05-02 | 0.375 | 0.384 | 0.384 | 0.374 | +3.78% | 16 | 310,000 | 117,600 |
| 2017-04-28 | 0.367 | 0.37 | 0.37 | 0.365 | +0.54% | 9 | 120,000 | 43,940 |
| 2017-04-27 | 0.371 | 0.368 | 0.371 | 0.368 | -1.60% | 6 | 80,000 | 29,490 |
| 2017-04-26 | 0.37 | 0.374 | 0.374 | 0.366 | +1.08% | 10 | 130,000 | 48,150 |
| 2017-04-25 | 0.373 | 0.37 | 0.373 | 0.37 | -1.86% | 11 | 470,000 | 174,030 |
| 2017-04-24 | 0.37 | 0.377 | 0.377 | 0.37 | +0.80% | 7 | 90,000 | 33,540 |
| 2017-04-21 | 0.374 | 0.374 | 0.374 | 0.374 | +0.54% | 2 | 20,000 | 7,480 |
| 2017-04-20 | 0.372 | 0.372 | 0.372 | 0.365 | 0.00% | 28 | 600,000 | 221,120 |
| 2017-04-19 | 0.372 | 0.372 | 0.376 | 0.352 | -1.85% | 42 | 1,110,000 | 405,950 |
| 2017-04-18 | 0.378 | 0.379 | 0.379 | 0.375 | +1.34% | 5 | 50,000 | 18,840 |
| 2017-04-17 | 0.372 | 0.374 | 0.379 | 0.372 | -0.80% | 8 | 90,000 | 33,660 |
| 2017-04-14 | 0.378 | 0.377 | 0.379 | 0.377 | 0.00% | 5 | 60,000 | 22,680 |
| 2017-04-13 | 0.38 | 0.377 | 0.381 | 0.361 | -1.05% | 46 | 870,000 | 323,750 |
| 2017-04-12 | 0.382 | 0.381 | 0.382 | 0.381 | -0.52% | 4 | 40,000 | 15,260 |
| 2017-04-11 | 0.382 | 0.383 | 0.383 | 0.382 | +1.59% | 7 | 170,000 | 65,090 |
| 2017-04-10 | 0.384 | 0.377 | 0.384 | 0.377 | -1.82% | 16 | 190,000 | 72,440 |
| 2017-04-07 | 0.387 | 0.384 | 0.387 | 0.383 | -0.52% | 14 | 340,000 | 130,840 |
| 2017-04-06 | 0.388 | 0.386 | 0.389 | 0.385 | -1.53% | 19 | 370,000 | 143,130 |
| 2017-04-05 | 0.387 | 0.392 | 0.394 | 0.383 | +0.51% | 12 | 140,000 | 54,430 |
| 2017-04-04 | 0.386 | 0.39 | 0.39 | 0.385 | +1.30% | 14 | 750,000 | 289,040 |
| 2017-04-03 | 0.385 | 0.385 | 0.387 | 0.385 | -0.77% | 9 | 500,000 | 192,600 |
| 2017-03-31 | 0.39 | 0.388 | 0.395 | 0.38 | -0.77% | 29 | 700,000 | 271,740 |
| 2017-03-30 | 0.385 | 0.391 | 0.391 | 0.385 | 0.00% | 11 | 350,000 | 135,760 |
| 2017-03-29 | 0.387 | 0.391 | 0.391 | 0.387 | +0.26% | 11 | 320,000 | 124,670 |
| 2017-03-28 | 0.381 | 0.39 | 0.39 | 0.381 | +1.30% | 9 | 160,000 | 61,440 |
| 2017-03-27 | 0.383 | 0.385 | 0.385 | 0.38 | +1.05% | 18 | 410,000 | 156,700 |
| 2017-03-24 | 0.382 | 0.381 | 0.382 | 0.381 | -2.06% | 5 | 50,000 | 19,060 |
| 2017-03-23 | 0.387 | 0.389 | 0.389 | 0.387 | +1.30% | 5 | 180,000 | 69,890 |
| 2017-03-22 | 0.387 | 0.384 | 0.388 | 0.381 | +1.05% | 8 | 100,000 | 38,430 |
| 2017-03-21 | 0.378 | 0.38 | 0.381 | 0.377 | 0.00% | 14 | 390,000 | 147,600 |
| 2017-03-20 | 0.384 | 0.38 | 0.384 | 0.38 | -0.26% | 18 | 370,000 | 141,070 |
| 2017-03-17 | 0.383 | 0.381 | 0.383 | 0.379 | -0.78% | 14 | 420,000 | 159,370 |
| 2017-03-16 | 0.385 | 0.384 | 0.385 | 0.377 | +1.32% | 19 | 380,000 | 144,860 |
| 2017-03-15 | 0.382 | 0.379 | 0.385 | 0.379 | +0.53% | 11 | 420,000 | 160,110 |
| 2017-03-14 | 0.386 | 0.377 | 0.386 | 0.377 | -2.58% | 5 | 60,000 | 22,790 |
| 2017-03-13 | 0.375 | 0.387 | 0.387 | 0.375 | +1.84% | 4 | 40,000 | 15,300 |
| 2017-03-10 | 0.386 | 0.38 | 0.386 | 0.377 | -1.04% | 22 | 340,000 | 129,130 |
| 2017-03-09 | 0.387 | 0.384 | 0.387 | 0.371 | -1.54% | 60 | 4,530,000 | 1,721,600 |
| 2017-03-07 | 0.387 | 0.39 | 0.39 | 0.385 | -0.51% | 30 | 970,000 | 375,240 |
| 2017-03-06 | 0.392 | 0.392 | 0.393 | 0.389 | -1.26% | 11 | 730,000 | 284,900 |
| 2017-03-03 | 0.393 | 0.397 | 0.398 | 0.39 | -0.25% | 29 | 1,030,000 | 403,430 |
| 2017-03-02 | 0.402 | 0.398 | 0.402 | 0.39 | -0.50% | 40 | 1,490,000 | 587,720 |
| 2017-03-01 | 0.395 | 0.4 | 0.4 | 0.393 | +1.52% | 35 | 1,240,000 | 490,710 |
| 2017-02-28 | 0.395 | 0.394 | 0.398 | 0.394 | 0.00% | 23 | 1,130,000 | 446,850 |
| 2017-02-27 | 0.404 | 0.394 | 0.414 | 0.39 | -2.48% | 70 | 3,040,000 | 1,209,710 |
| 2017-02-24 | 0.41 | 0.404 | 0.41 | 0.403 | -0.49% | 13 | 330,000 | 133,730 |
| 2017-02-22 | 0.408 | 0.406 | 0.41 | 0.406 | -0.73% | 16 | 560,000 | 229,190 |
| 2017-02-21 | 0.414 | 0.409 | 0.414 | 0.409 | -0.24% | 14 | 540,000 | 221,640 |
| 2017-02-20 | 0.416 | 0.41 | 0.418 | 0.407 | -0.24% | 28 | 1,120,000 | 460,200 |
| 2017-02-17 | 0.412 | 0.411 | 0.426 | 0.41 | -0.24% | 23 | 690,000 | 285,870 |
| 2017-02-16 | 0.412 | 0.412 | 0.416 | 0.411 | -0.96% | 8 | 120,000 | 49,450 |
| 2017-02-15 | 0.412 | 0.416 | 0.416 | 0.409 | +0.48% | 10 | 370,000 | 151,940 |
| 2017-02-14 | 0.412 | 0.414 | 0.419 | 0.41 | -0.24% | 20 | 460,000 | 190,210 |
| 2017-02-13 | 0.414 | 0.415 | 0.419 | 0.413 | 0.00% | 12 | 190,000 | 78,870 |
| 2017-02-10 | 0.413 | 0.415 | 0.417 | 0.411 | 0.00% | 6 | 120,000 | 49,720 |
| 2017-02-09 | 0.421 | 0.415 | 0.421 | 0.41 | -0.72% | 47 | 1,180,000 | 486,390 |
| 2017-02-08 | 0.418 | 0.418 | 0.423 | 0.418 | -1.42% | 6 | 70,000 | 29,310 |
| 2017-02-07 | 0.421 | 0.424 | 0.429 | 0.415 | +1.68% | 19 | 720,000 | 300,820 |
| 2017-02-06 | 0.418 | 0.417 | 0.433 | 0.416 | +0.48% | 38 | 680,000 | 286,130 |
| 2017-02-03 | 0.43 | 0.415 | 0.437 | 0.415 | -3.26% | 42 | 990,000 | 421,350 |
| 2017-02-02 | 0.423 | 0.429 | 0.429 | 0.422 | +0.47% | 31 | 470,000 | 199,650 |
| 2017-02-01 | 0.42 | 0.427 | 0.433 | 0.419 | 0.00% | 16 | 450,000 | 190,550 |
| 2017-01-31 | 0.423 | 0.427 | 0.435 | 0.412 | +1.67% | 25 | 340,000 | 144,090 |
| 2017-01-30 | 0.42 | 0.42 | 0.43 | 0.416 | -0.47% | 20 | 250,000 | 106,260 |
| 2017-01-27 | 0.424 | 0.422 | 0.436 | 0.422 | 0.00% | 20 | 300,000 | 127,840 |
| 2017-01-26 | 0.438 | 0.422 | 0.438 | 0.42 | -1.86% | 33 | 400,000 | 171,550 |
| 2017-01-25 | 0.428 | 0.43 | 0.437 | 0.409 | +1.42% | 50 | 870,000 | 373,280 |
| 2017-01-24 | 0.408 | 0.424 | 0.424 | 0.408 | +2.66% | 17 | 340,000 | 142,670 |
| 2017-01-23 | 0.404 | 0.413 | 0.413 | 0.403 | +3.25% | 41 | 4,770,000 | 1,951,630 |
| 2017-01-20 | 0.4 | 0.4 | 0.404 | 0.399 | 0.00% | 14 | 160,000 | 64,070 |
| 2017-01-19 | 0.401 | 0.4 | 0.404 | 0.399 | +1.01% | 13 | 350,000 | 140,290 |
| 2017-01-18 | 0.401 | 0.396 | 0.401 | 0.396 | -1.49% | 17 | 170,000 | 67,760 |
| 2017-01-17 | 0.403 | 0.402 | 0.403 | 0.4 | -0.99% | 17 | 510,000 | 204,390 |
| 2017-01-16 | 0.404 | 0.406 | 0.407 | 0.401 | -0.25% | 14 | 160,000 | 64,700 |
| 2017-01-13 | 0.4 | 0.407 | 0.407 | 0.4 | +0.99% | 31 | 820,000 | 331,360 |
| 2017-01-12 | 0.395 | 0.403 | 0.404 | 0.395 | +3.07% | 30 | 850,000 | 341,710 |
| 2017-01-11 | 0.4 | 0.391 | 0.404 | 0.391 | -2.01% | 35 | 1,090,000 | 434,430 |
| 2017-01-10 | 0.393 | 0.399 | 0.4 | 0.388 | +1.79% | 85 | 2,070,000 | 814,520 |
| 2017-01-09 | 0.401 | 0.392 | 0.401 | 0.391 | -2.00% | 22 | 370,000 | 145,700 |
| 2017-01-06 | 0.394 | 0.4 | 0.4 | 0.393 | 0.00% | 9 | 110,000 | 43,500 |
| 2017-01-05 | 0.398 | 0.4 | 0.401 | 0.397 | +1.27% | 17 | 250,000 | 99,810 |
| 2017-01-04 | 0.397 | 0.395 | 0.398 | 0.39 | 0.00% | 19 | 560,000 | 220,700 |
| 2017-01-03 | 0.388 | 0.395 | 0.4 | 0.388 | 0.00% | 37 | 2,950,000 | 1,161,630 |