ОАК (Объединенная авиастроительная корпорация)
UNAC
0.4015 ₽ -0.25% ↓История котировок UNAC
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2015-12-30 | 0.4315 | 0.475 | 0.475 | 0.4315 | +3.26% | 746 | 43,940,000 | 20,448,005 |
| 2015-12-29 | 0.47 | 0.46 | 0.477 | 0.428 | 0.00% | 1443 | 109,200,000 | 49,267,465 |
| 2015-12-28 | 0.375 | 0.46 | 0.46 | 0.359 | +26.37% | 1964 | 208,580,000 | 85,577,080 |
| 2015-12-25 | 0.3395 | 0.364 | 0.365 | 0.325 | +10.47% | 717 | 101,240,000 | 35,865,710 |
| 2015-12-24 | 0.295 | 0.3295 | 0.33 | 0.295 | +10.39% | 412 | 37,830,000 | 11,931,600 |
| 2015-12-23 | 0.306 | 0.2985 | 0.307 | 0.2925 | -1.00% | 454 | 54,950,000 | 16,399,395 |
| 2015-12-22 | 0.299 | 0.3015 | 0.319 | 0.287 | +1.69% | 482 | 25,490,000 | 7,688,475 |
| 2015-12-21 | 0.287 | 0.2965 | 0.31 | 0.2825 | +6.08% | 902 | 60,150,000 | 17,785,390 |
| 2015-12-18 | 0.2635 | 0.2795 | 0.282 | 0.2605 | +5.27% | 229 | 27,800,000 | 7,485,440 |
| 2015-12-17 | 0.2635 | 0.2655 | 0.2665 | 0.262 | +0.57% | 104 | 6,090,000 | 1,611,290 |
| 2015-12-16 | 0.265 | 0.264 | 0.266 | 0.2635 | -1.12% | 51 | 2,700,000 | 714,790 |
| 2015-12-15 | 0.2685 | 0.267 | 0.269 | 0.2645 | -0.56% | 65 | 3,930,000 | 1,050,870 |
| 2015-12-14 | 0.2625 | 0.2685 | 0.2685 | 0.2625 | +1.90% | 74 | 3,860,000 | 1,020,050 |
| 2015-12-11 | 0.262 | 0.2635 | 0.271 | 0.2605 | +0.96% | 160 | 14,030,000 | 3,722,835 |
| 2015-12-10 | 0.2645 | 0.261 | 0.2645 | 0.2595 | -0.95% | 104 | 8,940,000 | 2,333,135 |
| 2015-12-09 | 0.2625 | 0.2635 | 0.266 | 0.261 | +0.76% | 49 | 3,550,000 | 936,110 |
| 2015-12-08 | 0.2615 | 0.2615 | 0.264 | 0.26 | -0.76% | 76 | 3,130,000 | 817,120 |
| 2015-12-07 | 0.2635 | 0.2635 | 0.265 | 0.2615 | -0.19% | 73 | 2,410,000 | 633,430 |
| 2015-12-04 | 0.2675 | 0.264 | 0.268 | 0.2625 | -1.31% | 140 | 12,180,000 | 3,221,545 |
| 2015-12-03 | 0.2665 | 0.2675 | 0.27 | 0.2625 | +0.19% | 64 | 4,610,000 | 1,230,560 |
| 2015-12-02 | 0.269 | 0.267 | 0.269 | 0.2645 | -0.56% | 64 | 4,190,000 | 1,116,305 |
| 2015-12-01 | 0.268 | 0.2685 | 0.27 | 0.267 | +0.56% | 39 | 1,860,000 | 498,995 |
| 2015-11-30 | 0.267 | 0.267 | 0.271 | 0.2665 | 0.00% | 71 | 11,940,000 | 3,205,255 |
| 2015-11-27 | 0.268 | 0.267 | 0.268 | 0.265 | -0.37% | 82 | 6,080,000 | 1,617,575 |
| 2015-11-26 | 0.2705 | 0.268 | 0.2705 | 0.267 | 0.00% | 46 | 3,200,000 | 858,025 |
| 2015-11-25 | 0.2665 | 0.268 | 0.271 | 0.264 | +0.37% | 95 | 7,740,000 | 2,077,190 |
| 2015-11-24 | 0.272 | 0.267 | 0.274 | 0.264 | -1.66% | 91 | 5,840,000 | 1,554,545 |
| 2015-11-23 | 0.264 | 0.2715 | 0.273 | 0.264 | +1.69% | 147 | 14,050,000 | 3,786,625 |
| 2015-11-20 | 0.263 | 0.267 | 0.269 | 0.2625 | +0.56% | 142 | 11,700,000 | 3,114,155 |
| 2015-11-19 | 0.267 | 0.2655 | 0.279 | 0.261 | +1.72% | 371 | 27,880,000 | 7,475,135 |
| 2015-11-18 | 0.2605 | 0.261 | 0.262 | 0.2585 | -0.19% | 119 | 10,880,000 | 2,829,735 |
| 2015-11-17 | 0.2625 | 0.2615 | 0.263 | 0.2595 | -1.51% | 200 | 20,230,000 | 5,276,295 |
| 2015-11-16 | 0.267 | 0.2655 | 0.2685 | 0.262 | 0.00% | 168 | 13,300,000 | 3,506,290 |
| 2015-11-13 | 0.269 | 0.2655 | 0.269 | 0.26 | -1.12% | 226 | 22,430,000 | 5,921,970 |
| 2015-11-12 | 0.269 | 0.2685 | 0.2725 | 0.266 | +0.19% | 83 | 9,680,000 | 2,607,090 |
| 2015-11-11 | 0.272 | 0.268 | 0.272 | 0.267 | -1.11% | 87 | 6,050,000 | 1,622,840 |
| 2015-11-10 | 0.2745 | 0.271 | 0.2745 | 0.2675 | -1.09% | 84 | 4,450,000 | 1,201,945 |
| 2015-11-09 | 0.2685 | 0.274 | 0.279 | 0.265 | +2.24% | 209 | 30,390,000 | 8,285,035 |
| 2015-11-06 | 0.267 | 0.268 | 0.2775 | 0.263 | +0.37% | 217 | 32,050,000 | 8,679,280 |
| 2015-11-05 | 0.27 | 0.267 | 0.271 | 0.2555 | -0.93% | 282 | 20,430,000 | 5,425,725 |
| 2015-11-03 | 0.2735 | 0.2695 | 0.2735 | 0.2695 | -1.28% | 88 | 7,770,000 | 2,110,175 |
| 2015-11-02 | 0.2705 | 0.273 | 0.274 | 0.269 | +0.37% | 97 | 10,640,000 | 2,896,360 |
| 2015-10-30 | 0.2705 | 0.272 | 0.2725 | 0.2695 | -0.37% | 71 | 4,280,000 | 1,158,725 |
| 2015-10-29 | 0.2715 | 0.273 | 0.273 | 0.2675 | +0.18% | 77 | 10,300,000 | 2,799,105 |
| 2015-10-28 | 0.2725 | 0.2725 | 0.273 | 0.266 | 0.00% | 101 | 5,980,000 | 1,610,100 |
| 2015-10-27 | 0.2825 | 0.2725 | 0.2835 | 0.2705 | -2.68% | 98 | 18,550,000 | 5,081,505 |
| 2015-10-26 | 0.2715 | 0.28 | 0.28 | 0.269 | +3.32% | 129 | 9,690,000 | 2,644,635 |
| 2015-10-23 | 0.268 | 0.271 | 0.273 | 0.267 | +0.74% | 113 | 7,130,000 | 1,925,430 |
| 2015-10-22 | 0.2695 | 0.269 | 0.27 | 0.2675 | -1.28% | 72 | 7,400,000 | 1,988,625 |
| 2015-10-21 | 0.2655 | 0.2725 | 0.2785 | 0.264 | 0.00% | 258 | 22,170,000 | 5,956,025 |
| 2015-10-20 | 0.2615 | 0.2725 | 0.2815 | 0.259 | +4.21% | 334 | 29,380,000 | 8,024,220 |
| 2015-10-19 | 0.2685 | 0.2615 | 0.27 | 0.258 | -1.88% | 134 | 9,900,000 | 2,601,010 |
| 2015-10-16 | 0.27 | 0.2665 | 0.273 | 0.2605 | -0.93% | 192 | 12,920,000 | 3,462,210 |
| 2015-10-15 | 0.266 | 0.269 | 0.2835 | 0.265 | +0.37% | 340 | 41,440,000 | 11,399,020 |
| 2015-10-14 | 0.258 | 0.268 | 0.2895 | 0.254 | +4.48% | 565 | 51,520,000 | 14,004,875 |
| 2015-10-13 | 0.2515 | 0.2565 | 0.257 | 0.251 | +0.98% | 92 | 8,060,000 | 2,053,240 |
| 2015-10-12 | 0.2435 | 0.254 | 0.2575 | 0.2405 | +4.10% | 166 | 12,810,000 | 3,196,875 |
| 2015-10-09 | 0.2475 | 0.244 | 0.248 | 0.2425 | -1.21% | 142 | 18,120,000 | 4,436,515 |
| 2015-10-08 | 0.2505 | 0.247 | 0.2505 | 0.243 | -1.59% | 203 | 22,950,000 | 5,665,130 |
| 2015-10-07 | 0.259 | 0.251 | 0.26 | 0.247 | -2.14% | 118 | 7,460,000 | 1,881,900 |
| 2015-10-06 | 0.2585 | 0.2565 | 0.2595 | 0.2555 | -0.77% | 61 | 5,650,000 | 1,451,220 |
| 2015-10-05 | 0.2615 | 0.2585 | 0.2615 | 0.254 | -0.39% | 180 | 12,250,000 | 3,152,520 |
| 2015-10-02 | 0.262 | 0.2595 | 0.2645 | 0.256 | -2.08% | 149 | 8,740,000 | 2,263,715 |
| 2015-10-01 | 0.267 | 0.265 | 0.268 | 0.2615 | +0.57% | 82 | 4,670,000 | 1,234,105 |
| 2015-09-30 | 0.264 | 0.2635 | 0.2655 | 0.227 | -0.38% | 147 | 8,040,000 | 2,080,115 |
| 2015-09-29 | 0.2645 | 0.2645 | 0.267 | 0.263 | -0.75% | 91 | 4,810,000 | 1,274,105 |
| 2015-09-28 | 0.2675 | 0.2665 | 0.2685 | 0.264 | -0.19% | 73 | 3,180,000 | 844,060 |
| 2015-09-25 | 0.268 | 0.267 | 0.2715 | 0.2645 | +0.38% | 95 | 7,570,000 | 2,031,445 |
| 2015-09-24 | 0.2665 | 0.266 | 0.269 | 0.265 | -0.56% | 60 | 6,380,000 | 1,699,405 |
| 2015-09-23 | 0.2655 | 0.2675 | 0.27 | 0.2655 | +0.19% | 113 | 10,230,000 | 2,744,485 |
| 2015-09-22 | 0.2695 | 0.267 | 0.2715 | 0.264 | -1.11% | 110 | 10,380,000 | 2,777,130 |
| 2015-09-21 | 0.271 | 0.27 | 0.2745 | 0.2665 | -0.37% | 41 | 2,190,000 | 589,090 |
| 2015-09-18 | 0.2655 | 0.271 | 0.271 | 0.2625 | +1.50% | 102 | 8,690,000 | 2,336,265 |
| 2015-09-17 | 0.2715 | 0.267 | 0.2715 | 0.2635 | -2.91% | 119 | 10,620,000 | 2,832,850 |
| 2015-09-16 | 0.274 | 0.275 | 0.2775 | 0.2715 | +0.73% | 41 | 1,150,000 | 314,905 |
| 2015-09-15 | 0.2745 | 0.273 | 0.2775 | 0.271 | -0.18% | 128 | 5,980,000 | 1,631,445 |
| 2015-09-14 | 0.27 | 0.2735 | 0.276 | 0.27 | +1.11% | 113 | 7,300,000 | 2,003,305 |
| 2015-09-11 | 0.2665 | 0.2705 | 0.2705 | 0.265 | +0.74% | 109 | 12,890,000 | 3,452,610 |
| 2015-09-10 | 0.2685 | 0.2685 | 0.272 | 0.265 | 0.00% | 131 | 11,480,000 | 3,059,345 |
| 2015-09-09 | 0.27 | 0.2685 | 0.273 | 0.268 | -0.19% | 49 | 4,260,000 | 1,146,255 |
| 2015-09-08 | 0.2715 | 0.269 | 0.2715 | 0.2655 | +0.19% | 83 | 8,690,000 | 2,336,540 |
| 2015-09-07 | 0.277 | 0.2685 | 0.279 | 0.267 | -2.36% | 112 | 4,960,000 | 1,336,775 |
| 2015-09-04 | 0.2705 | 0.275 | 0.275 | 0.27 | +1.66% | 76 | 3,650,000 | 997,575 |
| 2015-09-03 | 0.267 | 0.2705 | 0.2735 | 0.267 | +1.69% | 107 | 5,430,000 | 1,467,720 |
| 2015-09-02 | 0.267 | 0.266 | 0.272 | 0.263 | -1.48% | 180 | 9,770,000 | 2,609,765 |
| 2015-09-01 | 0.274 | 0.27 | 0.276 | 0.2655 | -2.53% | 247 | 13,240,000 | 3,573,930 |
| 2015-08-31 | 0.2735 | 0.277 | 0.2795 | 0.27 | +0.73% | 186 | 15,500,000 | 4,265,470 |
| 2015-08-28 | 0.28 | 0.275 | 0.2835 | 0.27 | -1.61% | 137 | 8,900,000 | 2,449,435 |
| 2015-08-27 | 0.271 | 0.2795 | 0.281 | 0.271 | +2.76% | 100 | 10,810,000 | 3,007,585 |
| 2015-08-26 | 0.2715 | 0.272 | 0.276 | 0.265 | +0.74% | 70 | 3,200,000 | 870,060 |
| 2015-08-25 | 0.2585 | 0.27 | 0.2715 | 0.2585 | +4.65% | 188 | 19,150,000 | 5,118,910 |
| 2015-08-24 | 0.27 | 0.258 | 0.27 | 0.252 | -6.18% | 523 | 52,080,000 | 13,458,915 |
| 2015-08-21 | 0.2705 | 0.275 | 0.279 | 0.262 | -1.08% | 288 | 37,430,000 | 10,082,710 |
| 2015-08-20 | 0.272 | 0.278 | 0.28 | 0.268 | +2.77% | 110 | 4,570,000 | 1,248,855 |
| 2015-08-19 | 0.273 | 0.2705 | 0.2745 | 0.2645 | -1.46% | 180 | 7,870,000 | 2,121,065 |
| 2015-08-18 | 0.274 | 0.2745 | 0.2755 | 0.27 | -0.36% | 55 | 4,040,000 | 1,101,950 |
| 2015-08-17 | 0.277 | 0.2755 | 0.2775 | 0.273 | -0.72% | 67 | 7,550,000 | 2,078,700 |
| 2015-08-14 | 0.277 | 0.2775 | 0.2855 | 0.275 | -0.54% | 148 | 16,240,000 | 4,530,230 |
| 2015-08-13 | 0.2805 | 0.279 | 0.287 | 0.277 | -0.36% | 88 | 7,710,000 | 2,157,370 |
| 2015-08-12 | 0.2745 | 0.28 | 0.284 | 0.274 | +2.38% | 104 | 8,440,000 | 2,355,965 |
| 2015-08-11 | 0.275 | 0.2735 | 0.2925 | 0.27 | -0.73% | 361 | 44,080,000 | 12,390,340 |
| 2015-08-10 | 0.268 | 0.2755 | 0.2755 | 0.2665 | +2.42% | 79 | 9,330,000 | 2,540,935 |
| 2015-08-07 | 0.269 | 0.269 | 0.27 | 0.2645 | -0.37% | 130 | 5,950,000 | 1,589,715 |
| 2015-08-06 | 0.27 | 0.27 | 0.272 | 0.2625 | -0.55% | 220 | 17,750,000 | 4,732,080 |
| 2015-08-05 | 0.2735 | 0.2715 | 0.274 | 0.27 | -0.55% | 50 | 5,740,000 | 1,551,160 |
| 2015-08-04 | 0.269 | 0.273 | 0.273 | 0.269 | +1.49% | 62 | 2,440,000 | 661,055 |
| 2015-08-03 | 0.279 | 0.269 | 0.279 | 0.268 | -2.18% | 92 | 5,350,000 | 1,449,995 |
| 2015-07-31 | 0.2745 | 0.275 | 0.276 | 0.27 | +0.36% | 79 | 3,210,000 | 874,300 |
| 2015-07-30 | 0.2725 | 0.274 | 0.278 | 0.2715 | -0.36% | 53 | 1,920,000 | 526,635 |
| 2015-07-29 | 0.276 | 0.275 | 0.279 | 0.271 | 0.00% | 72 | 5,330,000 | 1,470,295 |
| 2015-07-28 | 0.264 | 0.275 | 0.276 | 0.2625 | +2.80% | 130 | 6,390,000 | 1,726,500 |
| 2015-07-27 | 0.271 | 0.2675 | 0.271 | 0.2645 | -0.93% | 105 | 10,820,000 | 2,884,725 |
| 2015-07-24 | 0.2715 | 0.27 | 0.2735 | 0.265 | -0.74% | 133 | 11,840,000 | 3,167,960 |
| 2015-07-23 | 0.2755 | 0.272 | 0.276 | 0.271 | -0.55% | 38 | 1,530,000 | 416,545 |
| 2015-07-22 | 0.269 | 0.2735 | 0.277 | 0.269 | -0.18% | 105 | 6,000,000 | 1,633,610 |
| 2015-07-21 | 0.2755 | 0.274 | 0.278 | 0.256 | -0.54% | 361 | 38,420,000 | 10,199,785 |
| 2015-07-20 | 0.278 | 0.2755 | 0.2835 | 0.2715 | +0.36% | 128 | 14,470,000 | 4,009,355 |
| 2015-07-17 | 0.2705 | 0.2745 | 0.275 | 0.268 | +0.55% | 100 | 4,870,000 | 1,325,645 |
| 2015-07-16 | 0.2755 | 0.273 | 0.278 | 0.27 | -1.44% | 119 | 8,150,000 | 2,220,815 |
| 2015-07-15 | 0.279 | 0.277 | 0.2835 | 0.2715 | -0.18% | 99 | 2,860,000 | 793,430 |
| 2015-07-14 | 0.279 | 0.2775 | 0.2875 | 0.2745 | 0.00% | 86 | 2,740,000 | 761,005 |
| 2015-07-13 | 0.27 | 0.2775 | 0.2785 | 0.265 | +3.74% | 162 | 15,260,000 | 4,156,095 |
| 2015-07-10 | 0.273 | 0.2675 | 0.279 | 0.2615 | -0.93% | 227 | 13,450,000 | 3,616,745 |
| 2015-07-09 | 0.283 | 0.27 | 0.286 | 0.268 | -3.40% | 251 | 18,050,000 | 4,895,695 |
| 2015-07-08 | 0.285 | 0.2795 | 0.29 | 0.267 | -3.62% | 254 | 18,620,000 | 5,180,935 |
| 2015-07-07 | 0.2825 | 0.29 | 0.291 | 0.282 | +1.75% | 170 | 32,770,000 | 9,354,580 |
| 2015-07-06 | 0.275 | 0.285 | 0.286 | 0.2745 | +4.01% | 164 | 47,240,000 | 13,386,735 |
| 2015-07-03 | 0.2785 | 0.274 | 0.28 | 0.274 | -0.90% | 32 | 650,000 | 180,385 |
| 2015-07-02 | 0.2815 | 0.2765 | 0.2815 | 0.272 | -1.95% | 70 | 2,500,000 | 688,585 |
| 2015-07-01 | 0.278 | 0.282 | 0.285 | 0.27 | +2.17% | 180 | 46,570,000 | 12,976,130 |
| 2015-06-30 | 0.269 | 0.276 | 0.2775 | 0.26 | +2.99% | 224 | 17,360,000 | 4,655,930 |
| 2015-06-29 | 0.255 | 0.268 | 0.2725 | 0.2545 | +7.20% | 321 | 45,580,000 | 12,168,285 |
| 2015-06-26 | 0.2855 | 0.25 | 0.2855 | 0.25 | -12.28% | 287 | 42,810,000 | 11,073,660 |
| 2015-06-25 | 0.2705 | 0.285 | 0.286 | 0.27 | +2.89% | 224 | 25,200,000 | 7,078,890 |
| 2015-06-24 | 0.2525 | 0.277 | 0.2815 | 0.2525 | +11.24% | 402 | 34,880,000 | 9,457,475 |
| 2015-06-23 | 0.281 | 0.249 | 0.282 | 0.2455 | -11.07% | 548 | 48,130,000 | 12,663,800 |
| 2015-06-22 | 0.2915 | 0.28 | 0.2965 | 0.265 | -3.61% | 469 | 40,990,000 | 11,389,965 |
| 2015-06-19 | 0.2865 | 0.2905 | 0.295 | 0.286 | +1.22% | 288 | 48,030,000 | 13,968,780 |
| 2015-06-18 | 0.2795 | 0.287 | 0.287 | 0.2785 | +2.14% | 156 | 31,640,000 | 8,973,060 |
| 2015-06-17 | 0.277 | 0.281 | 0.285 | 0.276 | +1.26% | 274 | 43,610,000 | 12,252,925 |
| 2015-06-16 | 0.2705 | 0.2775 | 0.2795 | 0.269 | +1.28% | 112 | 10,280,000 | 2,803,730 |
| 2015-06-15 | 0.2725 | 0.274 | 0.2765 | 0.26 | +0.74% | 122 | 53,610,000 | 14,627,360 |
| 2015-06-11 | 0.2685 | 0.272 | 0.274 | 0.2665 | +1.30% | 131 | 12,120,000 | 3,280,535 |
| 2015-06-10 | 0.265 | 0.2685 | 0.274 | 0.265 | +0.94% | 136 | 9,560,000 | 2,557,030 |
| 2015-06-09 | 0.262 | 0.266 | 0.27 | 0.2615 | 0.00% | 106 | 5,510,000 | 1,463,275 |
| 2015-06-08 | 0.267 | 0.266 | 0.269 | 0.259 | +1.53% | 148 | 11,650,000 | 3,054,915 |
| 2015-06-05 | 0.257 | 0.262 | 0.27 | 0.2515 | +0.38% | 184 | 15,140,000 | 3,944,055 |
| 2015-06-04 | 0.247 | 0.261 | 0.267 | 0.2445 | +3.98% | 286 | 42,650,000 | 11,045,715 |
| 2015-06-03 | 0.253 | 0.251 | 0.2585 | 0.243 | -0.40% | 279 | 14,670,000 | 3,657,920 |
| 2015-06-02 | 0.245 | 0.252 | 0.252 | 0.235 | +3.07% | 371 | 23,330,000 | 5,637,395 |
| 2015-06-01 | 0.257 | 0.2445 | 0.2595 | 0.2415 | -5.42% | 501 | 32,720,000 | 8,147,125 |
| 2015-05-29 | 0.263 | 0.2585 | 0.266 | 0.252 | -2.08% | 410 | 40,260,000 | 10,406,475 |
| 2015-05-28 | 0.268 | 0.264 | 0.28 | 0.2615 | -1.12% | 357 | 21,530,000 | 5,841,890 |
| 2015-05-27 | 0.267 | 0.267 | 0.2705 | 0.2605 | -0.19% | 233 | 11,150,000 | 2,951,920 |
| 2015-05-26 | 0.274 | 0.2675 | 0.282 | 0.262 | -4.12% | 341 | 19,850,000 | 5,392,165 |
| 2015-05-25 | 0.278 | 0.279 | 0.319 | 0.274 | +0.54% | 966 | 106,660,000 | 30,996,670 |
| 2015-05-22 | 0.2475 | 0.2775 | 0.2835 | 0.2475 | +10.78% | 673 | 84,910,000 | 23,233,940 |
| 2015-05-21 | 0.241 | 0.2505 | 0.2515 | 0.233 | +2.66% | 116 | 8,390,000 | 2,054,435 |
| 2015-05-20 | 0.245 | 0.244 | 0.256 | 0.237 | -0.41% | 252 | 16,160,000 | 3,913,435 |
| 2015-05-19 | 0.25 | 0.245 | 0.253 | 0.2385 | -2.97% | 198 | 8,690,000 | 2,131,675 |
| 2015-05-18 | 0.2595 | 0.2525 | 0.26 | 0.2435 | -2.51% | 322 | 19,870,000 | 5,012,180 |
| 2015-05-15 | 0.2585 | 0.259 | 0.2645 | 0.258 | -0.19% | 142 | 8,020,000 | 2,092,550 |
| 2015-05-14 | 0.265 | 0.2595 | 0.265 | 0.251 | -0.76% | 176 | 7,140,000 | 1,853,645 |
| 2015-05-13 | 0.2595 | 0.2615 | 0.2615 | 0.255 | +1.95% | 149 | 12,100,000 | 3,145,405 |
| 2015-05-12 | 0.26 | 0.2565 | 0.262 | 0.254 | -0.77% | 92 | 4,660,000 | 1,205,145 |
| 2015-05-08 | 0.255 | 0.2585 | 0.262 | 0.2545 | +2.78% | 307 | 20,580,000 | 5,300,620 |
| 2015-05-07 | 0.253 | 0.2515 | 0.26 | 0.2515 | -1.76% | 91 | 10,240,000 | 2,592,955 |
| 2015-05-06 | 0.26 | 0.256 | 0.261 | 0.2465 | -1.73% | 222 | 17,830,000 | 4,491,775 |
| 2015-05-05 | 0.2655 | 0.2605 | 0.269 | 0.26 | -1.51% | 169 | 14,520,000 | 3,797,630 |
| 2015-04-30 | 0.2525 | 0.2645 | 0.2695 | 0.2495 | +6.44% | 360 | 27,980,000 | 7,286,800 |
| 2015-04-29 | 0.2425 | 0.2485 | 0.2515 | 0.2305 | +1.22% | 372 | 35,750,000 | 8,716,495 |
| 2015-04-28 | 0.248 | 0.2455 | 0.254 | 0.242 | -1.01% | 210 | 11,790,000 | 2,917,235 |
| 2015-04-27 | 0.2445 | 0.248 | 0.256 | 0.24 | +2.90% | 441 | 30,320,000 | 7,498,555 |
| 2015-04-24 | 0.248 | 0.241 | 0.258 | 0.236 | -3.79% | 399 | 30,100,000 | 7,280,040 |
| 2015-04-23 | 0.2595 | 0.2505 | 0.2615 | 0.241 | -2.91% | 392 | 22,030,000 | 5,514,265 |
| 2015-04-22 | 0.258 | 0.258 | 0.2725 | 0.255 | -0.96% | 312 | 22,700,000 | 5,926,760 |
| 2015-04-21 | 0.2665 | 0.2605 | 0.2665 | 0.256 | -0.76% | 250 | 13,060,000 | 3,378,660 |
| 2015-04-20 | 0.2615 | 0.2625 | 0.28 | 0.255 | +1.55% | 701 | 48,690,000 | 13,088,115 |
| 2015-04-17 | 0.261 | 0.2585 | 0.274 | 0.257 | -3.90% | 279 | 22,800,000 | 6,051,985 |
| 2015-04-16 | 0.264 | 0.269 | 0.28 | 0.2535 | +3.07% | 777 | 75,750,000 | 20,212,840 |
| 2015-04-15 | 0.255 | 0.261 | 0.268 | 0.2525 | +0.77% | 285 | 25,170,000 | 6,564,705 |
| 2015-04-14 | 0.261 | 0.259 | 0.269 | 0.2525 | -0.77% | 349 | 24,640,000 | 6,421,470 |
| 2015-04-13 | 0.236 | 0.261 | 0.268 | 0.226 | +7.41% | 625 | 70,530,000 | 17,576,775 |
| 2015-04-10 | 0.2535 | 0.243 | 0.2535 | 0.2355 | -4.71% | 400 | 26,800,000 | 6,506,225 |
| 2015-04-09 | 0.269 | 0.255 | 0.271 | 0.247 | -1.92% | 436 | 52,440,000 | 13,496,650 |
| 2015-04-08 | 0.2665 | 0.26 | 0.268 | 0.2415 | -0.38% | 655 | 57,240,000 | 14,387,850 |
| 2015-04-07 | 0.275 | 0.261 | 0.2805 | 0.2335 | -2.97% | 957 | 87,870,000 | 22,417,910 |
| 2015-04-06 | 0.28 | 0.269 | 0.2975 | 0.254 | +0.94% | 1249 | 135,440,000 | 37,504,400 |
| 2015-04-03 | 0.192 | 0.2665 | 0.2665 | 0.19 | +38.80% | 1728 | 204,930,000 | 48,136,700 |
| 2015-04-02 | 0.1865 | 0.192 | 0.192 | 0.1715 | +6.67% | 261 | 36,510,000 | 6,787,680 |
| 2015-04-01 | 0.1765 | 0.18 | 0.1825 | 0.167 | +2.86% | 222 | 20,930,000 | 3,701,920 |
| 2015-03-31 | 0.1735 | 0.175 | 0.1835 | 0.172 | -2.51% | 155 | 16,860,000 | 3,020,780 |
| 2015-03-30 | 0.1675 | 0.1795 | 0.18 | 0.167 | +8.79% | 267 | 28,850,000 | 5,059,620 |
| 2015-03-27 | 0.164 | 0.165 | 0.17 | 0.1495 | +2.17% | 243 | 16,860,000 | 2,668,840 |
| 2015-03-26 | 0.1775 | 0.1615 | 0.1775 | 0.157 | -5.28% | 111 | 19,910,000 | 3,209,375 |
| 2015-03-25 | 0.172 | 0.1705 | 0.1735 | 0.168 | -1.16% | 47 | 6,270,000 | 1,065,750 |
| 2015-03-24 | 0.171 | 0.1725 | 0.176 | 0.1705 | 0.00% | 47 | 4,490,000 | 773,255 |
| 2015-03-23 | 0.1785 | 0.1725 | 0.18 | 0.1715 | -3.09% | 67 | 9,990,000 | 1,763,820 |
| 2015-03-20 | 0.1775 | 0.178 | 0.18 | 0.1755 | 0.00% | 68 | 5,330,000 | 949,820 |
| 2015-03-19 | 0.18 | 0.178 | 0.18 | 0.1715 | -0.56% | 80 | 4,200,000 | 749,535 |
| 2015-03-18 | 0.1775 | 0.179 | 0.18 | 0.177 | +1.42% | 29 | 2,500,000 | 446,735 |
| 2015-03-17 | 0.1775 | 0.1765 | 0.179 | 0.17 | +0.86% | 76 | 3,800,000 | 663,175 |
| 2015-03-16 | 0.177 | 0.175 | 0.1805 | 0.1725 | -1.69% | 132 | 10,180,000 | 1,795,775 |
| 2015-03-13 | 0.1785 | 0.178 | 0.182 | 0.1715 | -1.66% | 108 | 4,850,000 | 859,570 |
| 2015-03-12 | 0.18 | 0.181 | 0.185 | 0.178 | +0.84% | 139 | 17,560,000 | 3,183,645 |
| 2015-03-11 | 0.161 | 0.1795 | 0.18 | 0.161 | +10.80% | 399 | 53,950,000 | 9,479,660 |
| 2015-03-10 | 0.1625 | 0.162 | 0.165 | 0.157 | -2.70% | 168 | 25,260,000 | 4,030,175 |
| 2015-03-06 | 0.1685 | 0.1665 | 0.173 | 0.16 | 0.00% | 176 | 14,550,000 | 2,412,830 |
| 2015-03-05 | 0.159 | 0.1665 | 0.1755 | 0.157 | +3.74% | 190 | 36,290,000 | 6,100,930 |
| 2015-03-04 | 0.1605 | 0.1605 | 0.162 | 0.1585 | +0.31% | 45 | 3,870,000 | 618,910 |
| 2015-03-03 | 0.161 | 0.16 | 0.163 | 0.16 | -0.31% | 53 | 6,030,000 | 967,150 |
| 2015-03-02 | 0.1615 | 0.1605 | 0.1655 | 0.16 | -1.23% | 38 | 2,030,000 | 328,735 |
| 2015-02-27 | 0.1575 | 0.1625 | 0.1635 | 0.157 | +2.20% | 53 | 3,460,000 | 556,770 |
| 2015-02-26 | 0.1575 | 0.159 | 0.165 | 0.153 | +1.27% | 137 | 10,950,000 | 1,735,655 |
| 2015-02-25 | 0.1675 | 0.157 | 0.1675 | 0.155 | -5.42% | 187 | 12,970,000 | 2,046,655 |
| 2015-02-24 | 0.159 | 0.166 | 0.168 | 0.154 | +2.47% | 139 | 9,550,000 | 1,572,195 |
| 2015-02-20 | 0.162 | 0.162 | 0.1635 | 0.16 | +0.31% | 51 | 2,060,000 | 332,590 |
| 2015-02-19 | 0.1695 | 0.1615 | 0.1695 | 0.1565 | -2.71% | 132 | 11,470,000 | 1,863,395 |
| 2015-02-18 | 0.1585 | 0.166 | 0.166 | 0.1585 | +1.53% | 88 | 5,530,000 | 909,575 |
| 2015-02-17 | 0.1675 | 0.1635 | 0.1675 | 0.156 | -1.51% | 175 | 13,720,000 | 2,220,675 |
| 2015-02-16 | 0.165 | 0.166 | 0.167 | 0.159 | +1.53% | 108 | 15,870,000 | 2,610,710 |
| 2015-02-13 | 0.1635 | 0.1635 | 0.167 | 0.157 | +2.83% | 105 | 8,860,000 | 1,424,385 |
| 2015-02-12 | 0.156 | 0.159 | 0.1615 | 0.156 | +1.92% | 104 | 7,670,000 | 1,222,540 |
| 2015-02-11 | 0.149 | 0.156 | 0.16 | 0.149 | +2.63% | 136 | 8,740,000 | 1,362,340 |
| 2015-02-10 | 0.1505 | 0.152 | 0.1535 | 0.1475 | +1.33% | 104 | 7,910,000 | 1,187,825 |
| 2015-02-09 | 0.1485 | 0.15 | 0.155 | 0.143 | +4.17% | 198 | 19,930,000 | 3,009,015 |
| 2015-02-06 | 0.145 | 0.144 | 0.16 | 0.1385 | 0.00% | 341 | 29,090,000 | 4,253,770 |
| 2015-02-05 | 0.16 | 0.144 | 0.165 | 0.1325 | -9.43% | 718 | 77,240,000 | 10,948,130 |
| 2015-02-04 | 0.1605 | 0.159 | 0.177 | 0.1545 | -3.34% | 403 | 36,870,000 | 6,025,545 |
| 2015-02-03 | 0.143 | 0.1645 | 0.186 | 0.143 | +15.85% | 977 | 94,640,000 | 15,650,350 |
| 2015-02-02 | 0.125 | 0.142 | 0.142 | 0.119 | +17.36% | 450 | 45,440,000 | 6,086,125 |
| 2015-01-30 | 0.113 | 0.121 | 0.124 | 0.111 | +8.52% | 147 | 12,570,000 | 1,481,285 |
| 2015-01-29 | 0.1075 | 0.1115 | 0.112 | 0.105 | +1.83% | 43 | 3,160,000 | 339,905 |
| 2015-01-28 | 0.113 | 0.1095 | 0.114 | 0.1075 | +0.92% | 54 | 3,480,000 | 382,840 |
| 2015-01-27 | 0.1025 | 0.1085 | 0.114 | 0.101 | +4.33% | 86 | 9,780,000 | 1,052,640 |
| 2015-01-26 | 0.1045 | 0.104 | 0.108 | 0.103 | -0.48% | 73 | 5,480,000 | 573,045 |
| 2015-01-23 | 0.106 | 0.1045 | 0.106 | 0.103 | -0.95% | 51 | 5,710,000 | 599,250 |
| 2015-01-22 | 0.1075 | 0.1055 | 0.1145 | 0.099 | -1.86% | 169 | 29,350,000 | 3,053,225 |
| 2015-01-21 | 0.109 | 0.1075 | 0.109 | 0.105 | 0.00% | 39 | 2,190,000 | 233,580 |
| 2015-01-20 | 0.109 | 0.1075 | 0.111 | 0.106 | 0.00% | 66 | 5,950,000 | 653,040 |
| 2015-01-19 | 0.102 | 0.1075 | 0.108 | 0.1015 | +1.42% | 78 | 4,360,000 | 456,285 |
| 2015-01-16 | 0.1035 | 0.106 | 0.1065 | 0.1035 | -0.93% | 54 | 4,440,000 | 466,485 |
| 2015-01-15 | 0.107 | 0.107 | 0.108 | 0.1055 | -1.38% | 34 | 1,460,000 | 155,260 |
| 2015-01-14 | 0.1045 | 0.1085 | 0.112 | 0.1035 | +3.83% | 151 | 10,980,000 | 1,184,995 |
| 2015-01-13 | 0.0965 | 0.1045 | 0.1185 | 0.0945 | +7.73% | 414 | 49,960,000 | 5,280,830 |
| 2015-01-12 | 0.098 | 0.097 | 0.0985 | 0.095 | -2.02% | 54 | 1,690,000 | 163,555 |
| 2015-01-09 | 0.0975 | 0.099 | 0.099 | 0.0965 | +1.54% | 60 | 7,130,000 | 701,815 |
| 2015-01-08 | 0.0975 | 0.0975 | 0.0995 | 0.096 | 0.00% | 150 | 17,920,000 | 1,758,210 |
| 2015-01-06 | 0.092 | 0.0975 | 0.0975 | 0.0915 | +6.56% | 86 | 5,060,000 | 478,200 |
| 2015-01-05 | 0.0905 | 0.0915 | 0.093 | 0.09 | 0.00% | 38 | 3,070,000 | 282,035 |