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) |
|---|---|---|---|---|---|---|---|---|
| 2016-12-30 | 0.5805 | 0.5795 | 0.5805 | 0.5735 | 0.00% | 97 | 4,340,000 | 2,501,205 |
| 2016-12-29 | 0.579 | 0.5795 | 0.5885 | 0.57 | +0.09% | 146 | 7,740,000 | 4,482,805 |
| 2016-12-28 | 0.562 | 0.579 | 0.5825 | 0.5615 | +3.86% | 207 | 24,080,000 | 13,906,705 |
| 2016-12-27 | 0.5545 | 0.5575 | 0.56 | 0.5545 | +0.81% | 75 | 3,320,000 | 1,852,055 |
| 2016-12-26 | 0.5585 | 0.553 | 0.566 | 0.5505 | -0.36% | 102 | 5,640,000 | 3,147,900 |
| 2016-12-23 | 0.554 | 0.555 | 0.599 | 0.545 | -0.36% | 436 | 22,670,000 | 12,853,570 |
| 2016-12-22 | 0.5615 | 0.557 | 0.564 | 0.55 | -0.62% | 191 | 8,830,000 | 4,924,370 |
| 2016-12-21 | 0.567 | 0.5605 | 0.5725 | 0.552 | -1.23% | 157 | 9,530,000 | 5,359,730 |
| 2016-12-20 | 0.5665 | 0.5675 | 0.572 | 0.55 | -0.35% | 274 | 12,020,000 | 6,754,265 |
| 2016-12-19 | 0.5905 | 0.5695 | 0.5995 | 0.564 | -2.65% | 302 | 14,810,000 | 8,628,605 |
| 2016-12-16 | 0.578 | 0.585 | 0.598 | 0.578 | +1.21% | 281 | 16,770,000 | 9,784,570 |
| 2016-12-15 | 0.592 | 0.578 | 0.592 | 0.57 | -2.45% | 210 | 11,930,000 | 6,936,790 |
| 2016-12-14 | 0.607 | 0.5925 | 0.6105 | 0.581 | -2.87% | 269 | 10,570,000 | 6,275,465 |
| 2016-12-13 | 0.608 | 0.61 | 0.6255 | 0.6065 | 0.00% | 249 | 12,660,000 | 7,796,005 |
| 2016-12-12 | 0.611 | 0.61 | 0.6205 | 0.592 | +0.91% | 297 | 19,140,000 | 11,788,865 |
| 2016-12-09 | 0.637 | 0.6045 | 0.637 | 0.598 | -3.90% | 300 | 13,760,000 | 8,376,700 |
| 2016-12-08 | 0.58 | 0.629 | 0.6295 | 0.58 | +8.73% | 553 | 123,980,000 | 75,584,785 |
| 2016-12-07 | 0.548 | 0.5785 | 0.582 | 0.548 | +4.80% | 417 | 40,300,000 | 22,970,265 |
| 2016-12-06 | 0.5395 | 0.552 | 0.59 | 0.535 | +2.22% | 432 | 50,260,000 | 27,528,610 |
| 2016-12-05 | 0.533 | 0.54 | 0.5455 | 0.523 | +0.09% | 253 | 27,820,000 | 15,017,850 |
| 2016-12-02 | 0.5365 | 0.5395 | 0.5395 | 0.52 | +0.37% | 253 | 10,200,000 | 5,380,440 |
| 2016-12-01 | 0.5405 | 0.5375 | 0.5485 | 0.526 | -1.01% | 219 | 11,350,000 | 6,083,230 |
| 2016-11-30 | 0.537 | 0.543 | 0.547 | 0.5305 | +1.88% | 211 | 28,170,000 | 15,186,800 |
| 2016-11-29 | 0.5255 | 0.533 | 0.5405 | 0.5175 | +1.52% | 283 | 12,060,000 | 6,415,820 |
| 2016-11-28 | 0.529 | 0.525 | 0.53 | 0.51 | -0.94% | 566 | 78,190,000 | 40,532,400 |
| 2016-11-25 | 0.539 | 0.53 | 0.5415 | 0.5245 | -1.21% | 353 | 16,070,000 | 8,536,900 |
| 2016-11-24 | 0.5685 | 0.5365 | 0.569 | 0.5355 | -5.46% | 419 | 21,520,000 | 11,755,720 |
| 2016-11-23 | 0.583 | 0.5675 | 0.584 | 0.555 | -2.16% | 327 | 16,390,000 | 9,306,040 |
| 2016-11-22 | 0.628 | 0.58 | 0.638 | 0.569 | -7.20% | 773 | 80,160,000 | 47,108,810 |
| 2016-11-21 | 0.6375 | 0.625 | 0.6575 | 0.6155 | -2.87% | 356 | 16,480,000 | 10,406,000 |
| 2016-11-18 | 0.648 | 0.6435 | 0.649 | 0.601 | -0.08% | 610 | 28,740,000 | 17,956,300 |
| 2016-11-17 | 0.5545 | 0.644 | 0.653 | 0.5545 | +15.52% | 1191 | 82,180,000 | 51,031,945 |
| 2016-11-16 | 0.529 | 0.5575 | 0.565 | 0.529 | +5.59% | 517 | 30,410,000 | 16,778,675 |
| 2016-11-15 | 0.521 | 0.528 | 0.533 | 0.518 | +1.05% | 159 | 10,380,000 | 5,417,905 |
| 2016-11-14 | 0.523 | 0.5225 | 0.5245 | 0.5095 | +0.29% | 151 | 7,450,000 | 3,859,995 |
| 2016-11-11 | 0.5265 | 0.521 | 0.5265 | 0.5 | -0.76% | 128 | 8,460,000 | 4,372,750 |
| 2016-11-10 | 0.514 | 0.525 | 0.526 | 0.511 | +2.34% | 167 | 10,110,000 | 5,282,630 |
| 2016-11-09 | 0.4985 | 0.513 | 0.5155 | 0.4985 | +2.50% | 149 | 7,520,000 | 3,829,530 |
| 2016-11-08 | 0.4905 | 0.5005 | 0.501 | 0.482 | +1.42% | 215 | 14,980,000 | 7,299,140 |
| 2016-11-07 | 0.5055 | 0.4935 | 0.5055 | 0.4895 | -2.47% | 152 | 8,040,000 | 3,966,110 |
| 2016-11-03 | 0.4985 | 0.506 | 0.51 | 0.487 | +1.71% | 214 | 7,410,000 | 3,679,115 |
| 2016-11-02 | 0.508 | 0.4975 | 0.508 | 0.4975 | -2.16% | 127 | 6,390,000 | 3,203,435 |
| 2016-11-01 | 0.514 | 0.5085 | 0.515 | 0.5045 | -1.36% | 85 | 2,030,000 | 1,029,690 |
| 2016-10-31 | 0.5185 | 0.5155 | 0.5195 | 0.5025 | -0.39% | 117 | 5,450,000 | 2,777,295 |
| 2016-10-28 | 0.526 | 0.5175 | 0.5265 | 0.511 | -1.80% | 171 | 6,340,000 | 3,276,305 |
| 2016-10-27 | 0.53 | 0.527 | 0.531 | 0.527 | -0.19% | 37 | 770,000 | 406,875 |
| 2016-10-26 | 0.522 | 0.528 | 0.5305 | 0.521 | +1.25% | 99 | 1,930,000 | 1,016,220 |
| 2016-10-25 | 0.5305 | 0.5215 | 0.5305 | 0.5135 | -1.60% | 109 | 3,040,000 | 1,588,640 |
| 2016-10-24 | 0.5325 | 0.53 | 0.546 | 0.527 | -0.38% | 244 | 21,470,000 | 11,518,860 |
| 2016-10-21 | 0.5225 | 0.532 | 0.5445 | 0.5225 | +1.43% | 131 | 6,830,000 | 3,644,390 |
| 2016-10-20 | 0.5195 | 0.5245 | 0.5485 | 0.5195 | +1.45% | 121 | 9,780,000 | 5,177,655 |
| 2016-10-19 | 0.5195 | 0.517 | 0.5235 | 0.5125 | -1.43% | 76 | 3,980,000 | 2,055,000 |
| 2016-10-18 | 0.5165 | 0.5245 | 0.5255 | 0.508 | +1.84% | 94 | 4,770,000 | 2,468,275 |
| 2016-10-17 | 0.505 | 0.515 | 0.53 | 0.5045 | +2.08% | 156 | 8,130,000 | 4,165,195 |
| 2016-10-14 | 0.5055 | 0.5045 | 0.508 | 0.497 | -0.20% | 139 | 9,920,000 | 4,981,485 |
| 2016-10-13 | 0.507 | 0.5055 | 0.507 | 0.502 | -0.39% | 40 | 2,650,000 | 1,337,030 |
| 2016-10-12 | 0.5105 | 0.5075 | 0.5105 | 0.504 | -0.49% | 43 | 2,130,000 | 1,078,835 |
| 2016-10-11 | 0.514 | 0.51 | 0.514 | 0.504 | -1.64% | 87 | 4,460,000 | 2,272,945 |
| 2016-10-10 | 0.5215 | 0.5185 | 0.535 | 0.505 | -0.19% | 188 | 8,720,000 | 4,553,805 |
| 2016-10-07 | 0.521 | 0.5195 | 0.5315 | 0.514 | -0.38% | 135 | 7,070,000 | 3,718,750 |
| 2016-10-06 | 0.522 | 0.5215 | 0.525 | 0.5155 | -0.48% | 72 | 6,230,000 | 3,239,710 |
| 2016-10-05 | 0.511 | 0.524 | 0.536 | 0.4685 | +2.14% | 338 | 13,800,000 | 7,111,485 |
| 2016-10-04 | 0.499 | 0.513 | 0.54 | 0.499 | +2.70% | 419 | 17,940,000 | 9,320,950 |
| 2016-10-03 | 0.5 | 0.4995 | 0.5005 | 0.4915 | -0.40% | 66 | 1,880,000 | 936,800 |
| 2016-09-30 | 0.5025 | 0.5015 | 0.5075 | 0.5 | -0.10% | 54 | 2,320,000 | 1,166,855 |
| 2016-09-29 | 0.503 | 0.502 | 0.5085 | 0.5 | -0.20% | 81 | 2,450,000 | 1,232,930 |
| 2016-09-28 | 0.504 | 0.503 | 0.5045 | 0.498 | +0.20% | 56 | 2,620,000 | 1,315,225 |
| 2016-09-27 | 0.493 | 0.502 | 0.51 | 0.493 | +1.41% | 157 | 6,530,000 | 3,287,245 |
| 2016-09-26 | 0.498 | 0.495 | 0.5015 | 0.485 | -0.60% | 160 | 5,270,000 | 2,597,440 |
| 2016-09-23 | 0.494 | 0.498 | 0.501 | 0.49 | +0.20% | 96 | 4,430,000 | 2,198,130 |
| 2016-09-22 | 0.5055 | 0.497 | 0.5065 | 0.494 | -0.90% | 141 | 4,750,000 | 2,369,885 |
| 2016-09-21 | 0.486 | 0.5015 | 0.5145 | 0.485 | +3.40% | 197 | 5,630,000 | 2,811,090 |
| 2016-09-20 | 0.4855 | 0.485 | 0.488 | 0.481 | -0.31% | 100 | 3,770,000 | 1,827,610 |
| 2016-09-19 | 0.4905 | 0.4865 | 0.493 | 0.485 | -1.42% | 114 | 3,410,000 | 1,666,360 |
| 2016-09-16 | 0.4985 | 0.4935 | 0.4985 | 0.49 | -0.70% | 125 | 3,010,000 | 1,489,040 |
| 2016-09-15 | 0.4935 | 0.497 | 0.497 | 0.49 | +0.40% | 62 | 1,530,000 | 756,205 |
| 2016-09-14 | 0.5015 | 0.495 | 0.505 | 0.4905 | -1.20% | 113 | 4,970,000 | 2,482,210 |
| 2016-09-13 | 0.505 | 0.501 | 0.5125 | 0.5 | -0.89% | 122 | 4,620,000 | 2,342,165 |
| 2016-09-12 | 0.5065 | 0.5055 | 0.511 | 0.4865 | -1.27% | 304 | 13,790,000 | 6,916,030 |
| 2016-09-09 | 0.498 | 0.512 | 0.515 | 0.4965 | +2.40% | 164 | 6,610,000 | 3,366,735 |
| 2016-09-08 | 0.5315 | 0.5 | 0.536 | 0.4705 | -7.06% | 645 | 34,000,000 | 17,022,730 |
| 2016-09-07 | 0.5385 | 0.538 | 0.5385 | 0.521 | -0.28% | 190 | 5,590,000 | 2,968,455 |
| 2016-09-06 | 0.543 | 0.5395 | 0.5475 | 0.5285 | -0.74% | 166 | 6,680,000 | 3,617,820 |
| 2016-09-05 | 0.543 | 0.5435 | 0.547 | 0.5415 | +0.09% | 104 | 3,100,000 | 1,684,980 |
| 2016-09-02 | 0.5385 | 0.543 | 0.5465 | 0.5365 | +0.74% | 106 | 4,970,000 | 2,694,015 |
| 2016-09-01 | 0.5165 | 0.539 | 0.549 | 0.5115 | +4.36% | 360 | 18,950,000 | 10,146,385 |
| 2016-08-31 | 0.52 | 0.5165 | 0.5285 | 0.511 | +0.19% | 133 | 3,250,000 | 1,687,575 |
| 2016-08-30 | 0.53 | 0.5155 | 0.54 | 0.5085 | -2.74% | 171 | 7,210,000 | 3,746,625 |
| 2016-08-29 | 0.509 | 0.53 | 0.5395 | 0.504 | +3.72% | 284 | 14,420,000 | 7,535,810 |
| 2016-08-26 | 0.505 | 0.511 | 0.5195 | 0.49 | +0.99% | 132 | 5,860,000 | 2,953,115 |
| 2016-08-25 | 0.505 | 0.506 | 0.518 | 0.4995 | -0.59% | 116 | 3,600,000 | 1,830,645 |
| 2016-08-24 | 0.5105 | 0.509 | 0.5285 | 0.5045 | +0.10% | 156 | 5,000,000 | 2,573,660 |
| 2016-08-23 | 0.5055 | 0.5085 | 0.51 | 0.5005 | +0.69% | 101 | 4,520,000 | 2,283,115 |
| 2016-08-22 | 0.5 | 0.505 | 0.505 | 0.4955 | +1.10% | 75 | 3,230,000 | 1,614,620 |
| 2016-08-19 | 0.5005 | 0.4995 | 0.5005 | 0.4955 | +0.60% | 35 | 1,870,000 | 933,820 |
| 2016-08-18 | 0.4935 | 0.4965 | 0.5025 | 0.492 | +0.61% | 82 | 3,020,000 | 1,500,745 |
| 2016-08-17 | 0.5025 | 0.4935 | 0.5025 | 0.492 | -1.30% | 101 | 2,440,000 | 1,210,335 |
| 2016-08-16 | 0.505 | 0.5 | 0.508 | 0.4975 | -0.10% | 47 | 1,130,000 | 567,300 |
| 2016-08-15 | 0.5025 | 0.5005 | 0.5155 | 0.492 | +0.81% | 155 | 5,560,000 | 2,795,825 |
| 2016-08-12 | 0.501 | 0.4965 | 0.5045 | 0.494 | -1.19% | 96 | 2,690,000 | 1,341,255 |
| 2016-08-11 | 0.494 | 0.5025 | 0.511 | 0.4915 | +0.80% | 154 | 7,000,000 | 3,519,550 |
| 2016-08-10 | 0.5015 | 0.4985 | 0.5015 | 0.49 | +0.20% | 75 | 3,290,000 | 1,628,155 |
| 2016-08-09 | 0.485 | 0.4975 | 0.507 | 0.485 | +2.37% | 215 | 7,410,000 | 3,686,130 |
| 2016-08-08 | 0.488 | 0.486 | 0.494 | 0.485 | -0.31% | 103 | 4,390,000 | 2,145,875 |
| 2016-08-05 | 0.481 | 0.4875 | 0.493 | 0.481 | -0.61% | 68 | 1,510,000 | 736,930 |
| 2016-08-04 | 0.4935 | 0.4905 | 0.503 | 0.48 | +0.31% | 178 | 4,780,000 | 2,345,055 |
| 2016-08-03 | 0.49 | 0.489 | 0.4925 | 0.48 | -0.31% | 208 | 7,610,000 | 3,676,605 |
| 2016-08-02 | 0.5015 | 0.4905 | 0.5015 | 0.486 | -1.31% | 120 | 4,120,000 | 2,019,980 |
| 2016-08-01 | 0.502 | 0.497 | 0.502 | 0.492 | +0.10% | 92 | 2,740,000 | 1,364,545 |
| 2016-07-29 | 0.49 | 0.4965 | 0.5035 | 0.49 | +0.81% | 200 | 5,160,000 | 2,566,915 |
| 2016-07-28 | 0.501 | 0.4925 | 0.504 | 0.4855 | -1.99% | 248 | 10,670,000 | 5,269,495 |
| 2016-07-27 | 0.5065 | 0.5025 | 0.5165 | 0.5 | -0.79% | 176 | 6,160,000 | 3,119,045 |
| 2016-07-26 | 0.5075 | 0.5065 | 0.5095 | 0.497 | -0.78% | 162 | 7,210,000 | 3,619,125 |
| 2016-07-25 | 0.5145 | 0.5105 | 0.5155 | 0.502 | -0.87% | 124 | 4,160,000 | 2,117,610 |
| 2016-07-22 | 0.5115 | 0.515 | 0.516 | 0.5085 | +0.78% | 87 | 2,330,000 | 1,192,870 |
| 2016-07-21 | 0.517 | 0.511 | 0.518 | 0.4965 | 0.00% | 256 | 10,460,000 | 5,269,810 |
| 2016-07-20 | 0.534 | 0.511 | 0.5455 | 0.502 | -4.04% | 242 | 9,530,000 | 4,913,025 |
| 2016-07-19 | 0.5265 | 0.5325 | 0.5385 | 0.504 | +2.11% | 174 | 4,590,000 | 2,419,475 |
| 2016-07-18 | 0.5145 | 0.5215 | 0.5245 | 0.5145 | +1.66% | 71 | 1,450,000 | 753,895 |
| 2016-07-15 | 0.521 | 0.513 | 0.5245 | 0.5105 | -0.48% | 71 | 2,040,000 | 1,058,320 |
| 2016-07-14 | 0.5065 | 0.5155 | 0.5155 | 0.503 | +2.08% | 71 | 1,910,000 | 975,090 |
| 2016-07-13 | 0.5185 | 0.505 | 0.5275 | 0.505 | -2.13% | 148 | 4,910,000 | 2,523,790 |
| 2016-07-12 | 0.515 | 0.516 | 0.5495 | 0.5005 | -0.10% | 209 | 6,880,000 | 3,547,025 |
| 2016-07-11 | 0.527 | 0.5165 | 0.529 | 0.51 | -1.99% | 104 | 3,090,000 | 1,605,330 |
| 2016-07-08 | 0.519 | 0.527 | 0.5325 | 0.515 | -0.57% | 70 | 3,340,000 | 1,739,555 |
| 2016-07-07 | 0.5335 | 0.53 | 0.535 | 0.521 | +1.73% | 64 | 2,720,000 | 1,437,995 |
| 2016-07-06 | 0.533 | 0.521 | 0.533 | 0.502 | -2.43% | 137 | 6,130,000 | 3,211,125 |
| 2016-07-05 | 0.536 | 0.534 | 0.5475 | 0.52 | -0.56% | 81 | 2,000,000 | 1,061,110 |
| 2016-07-04 | 0.534 | 0.537 | 0.5475 | 0.522 | +1.13% | 78 | 1,950,000 | 1,046,455 |
| 2016-07-01 | 0.522 | 0.531 | 0.5395 | 0.514 | +1.14% | 155 | 4,880,000 | 2,555,680 |
| 2016-06-30 | 0.542 | 0.525 | 0.558 | 0.5125 | -1.87% | 291 | 12,190,000 | 6,391,570 |
| 2016-06-29 | 0.5905 | 0.535 | 0.611 | 0.5335 | -8.08% | 716 | 35,400,000 | 20,148,980 |
| 2016-06-28 | 0.5075 | 0.582 | 0.5995 | 0.5 | +17.10% | 1139 | 78,720,000 | 43,926,770 |
| 2016-06-27 | 0.4835 | 0.497 | 0.52 | 0.48 | +2.90% | 190 | 7,420,000 | 3,674,095 |
| 2016-06-24 | 0.4795 | 0.483 | 0.4875 | 0.472 | -1.13% | 60 | 2,540,000 | 1,218,860 |
| 2016-06-23 | 0.496 | 0.4885 | 0.498 | 0.48 | -0.71% | 54 | 1,340,000 | 649,845 |
| 2016-06-22 | 0.4975 | 0.492 | 0.4985 | 0.485 | -0.51% | 39 | 820,000 | 401,545 |
| 2016-06-21 | 0.4905 | 0.4945 | 0.4975 | 0.489 | +0.92% | 57 | 1,060,000 | 521,540 |
| 2016-06-20 | 0.492 | 0.49 | 0.5 | 0.4805 | -0.61% | 131 | 8,850,000 | 4,356,630 |
| 2016-06-17 | 0.488 | 0.493 | 0.5 | 0.486 | +1.54% | 139 | 6,450,000 | 3,190,435 |
| 2016-06-16 | 0.485 | 0.4855 | 0.493 | 0.471 | +1.57% | 149 | 4,030,000 | 1,943,075 |
| 2016-06-15 | 0.478 | 0.478 | 0.479 | 0.4705 | -1.14% | 82 | 2,560,000 | 1,216,980 |
| 2016-06-14 | 0.5025 | 0.4835 | 0.5025 | 0.4705 | -1.53% | 154 | 4,010,000 | 1,920,425 |
| 2016-06-10 | 0.4935 | 0.491 | 0.498 | 0.49 | -0.71% | 69 | 2,860,000 | 1,413,170 |
| 2016-06-09 | 0.508 | 0.4945 | 0.5155 | 0.491 | -3.42% | 143 | 4,390,000 | 2,194,240 |
| 2016-06-08 | 0.5045 | 0.512 | 0.523 | 0.5 | +2.40% | 374 | 18,120,000 | 9,294,635 |
| 2016-06-07 | 0.488 | 0.5 | 0.508 | 0.48 | +2.46% | 180 | 8,580,000 | 4,255,055 |
| 2016-06-06 | 0.4735 | 0.488 | 0.51 | 0.4735 | +3.39% | 180 | 6,180,000 | 3,041,515 |
| 2016-06-03 | 0.478 | 0.472 | 0.4845 | 0.47 | -0.63% | 98 | 3,110,000 | 1,479,120 |
| 2016-06-02 | 0.488 | 0.475 | 0.488 | 0.465 | -1.66% | 120 | 3,270,000 | 1,550,765 |
| 2016-06-01 | 0.48 | 0.483 | 0.4865 | 0.4625 | +0.84% | 128 | 4,660,000 | 2,192,260 |
| 2016-05-31 | 0.498 | 0.479 | 0.498 | 0.47 | -2.74% | 228 | 8,140,000 | 3,898,230 |
| 2016-05-30 | 0.524 | 0.4925 | 0.528 | 0.476 | -4.92% | 354 | 14,740,000 | 7,305,930 |
| 2016-05-27 | 0.495 | 0.518 | 0.5205 | 0.491 | +4.54% | 244 | 8,000,000 | 4,096,170 |
| 2016-05-26 | 0.463 | 0.4955 | 0.505 | 0.463 | +6.67% | 367 | 13,660,000 | 6,659,085 |
| 2016-05-25 | 0.4525 | 0.4645 | 0.483 | 0.452 | +1.53% | 293 | 7,220,000 | 3,355,575 |
| 2016-05-24 | 0.452 | 0.4575 | 0.4595 | 0.452 | -0.33% | 118 | 2,570,000 | 1,170,545 |
| 2016-05-23 | 0.475 | 0.459 | 0.478 | 0.451 | -3.27% | 202 | 5,310,000 | 2,460,650 |
| 2016-05-20 | 0.468 | 0.4745 | 0.4775 | 0.467 | +0.21% | 83 | 2,100,000 | 989,505 |
| 2016-05-19 | 0.485 | 0.4735 | 0.485 | 0.466 | -0.63% | 74 | 2,010,000 | 949,225 |
| 2016-05-18 | 0.4765 | 0.4765 | 0.485 | 0.4605 | -0.10% | 266 | 8,030,000 | 3,757,755 |
| 2016-05-17 | 0.482 | 0.477 | 0.49 | 0.45 | -1.24% | 305 | 9,250,000 | 4,351,400 |
| 2016-05-16 | 0.5045 | 0.483 | 0.509 | 0.4825 | -2.91% | 270 | 9,260,000 | 4,565,325 |
| 2016-05-13 | 0.52 | 0.4975 | 0.526 | 0.488 | -3.40% | 286 | 12,590,000 | 6,278,920 |
| 2016-05-12 | 0.518 | 0.515 | 0.534 | 0.5005 | +0.19% | 288 | 8,640,000 | 4,440,115 |
| 2016-05-11 | 0.489 | 0.514 | 0.52 | 0.477 | +5.11% | 349 | 17,250,000 | 8,658,505 |
| 2016-05-10 | 0.485 | 0.489 | 0.495 | 0.47 | +2.73% | 248 | 8,410,000 | 4,081,435 |
| 2016-05-06 | 0.444 | 0.476 | 0.48 | 0.4255 | +6.01% | 404 | 13,730,000 | 6,354,180 |
| 2016-05-05 | 0.4505 | 0.449 | 0.468 | 0.432 | 0.00% | 159 | 4,300,000 | 1,941,570 |
| 2016-05-04 | 0.4125 | 0.449 | 0.45 | 0.41 | +6.27% | 283 | 9,300,000 | 3,955,990 |
| 2016-04-29 | 0.4455 | 0.4225 | 0.4465 | 0.4155 | -3.76% | 352 | 20,020,000 | 8,492,890 |
| 2016-04-28 | 0.452 | 0.439 | 0.452 | 0.433 | -2.66% | 205 | 11,380,000 | 4,978,660 |
| 2016-04-27 | 0.46 | 0.451 | 0.462 | 0.4395 | -1.53% | 335 | 13,070,000 | 5,828,920 |
| 2016-04-26 | 0.4715 | 0.458 | 0.476 | 0.45 | -2.14% | 289 | 10,890,000 | 5,015,030 |
| 2016-04-25 | 0.471 | 0.468 | 0.477 | 0.451 | -0.53% | 242 | 8,260,000 | 3,839,975 |
| 2016-04-22 | 0.472 | 0.4705 | 0.475 | 0.4635 | +0.43% | 166 | 5,010,000 | 2,353,445 |
| 2016-04-21 | 0.4665 | 0.4685 | 0.4865 | 0.453 | +2.52% | 518 | 24,020,000 | 11,333,655 |
| 2016-04-20 | 0.4695 | 0.457 | 0.4695 | 0.439 | -2.77% | 756 | 49,830,000 | 22,328,915 |
| 2016-04-19 | 0.519 | 0.47 | 0.519 | 0.469 | -10.48% | 1569 | 110,120,000 | 53,084,600 |
| 2016-04-18 | 0.555 | 0.525 | 0.555 | 0.52 | -5.06% | 336 | 12,460,000 | 6,622,550 |
| 2016-04-15 | 0.554 | 0.553 | 0.5545 | 0.53 | -0.09% | 222 | 10,770,000 | 5,860,420 |
| 2016-04-14 | 0.5495 | 0.5535 | 0.558 | 0.5325 | +1.56% | 258 | 14,270,000 | 7,704,575 |
| 2016-04-13 | 0.53 | 0.545 | 0.556 | 0.5125 | +4.91% | 474 | 17,270,000 | 9,299,515 |
| 2016-04-12 | 0.5655 | 0.5195 | 0.57 | 0.4985 | -8.46% | 612 | 29,770,000 | 16,198,040 |
| 2016-04-11 | 0.5655 | 0.5675 | 0.5875 | 0.56 | -0.53% | 291 | 8,850,000 | 5,019,860 |
| 2016-04-08 | 0.5525 | 0.5705 | 0.585 | 0.5525 | +0.09% | 324 | 10,950,000 | 6,263,620 |
| 2016-04-07 | 0.568 | 0.57 | 0.578 | 0.552 | +0.26% | 289 | 11,160,000 | 6,304,680 |
| 2016-04-06 | 0.5605 | 0.5685 | 0.58 | 0.54 | +1.52% | 455 | 16,690,000 | 9,321,005 |
| 2016-04-05 | 0.577 | 0.56 | 0.577 | 0.557 | -2.95% | 297 | 11,990,000 | 6,740,885 |
| 2016-04-04 | 0.608 | 0.577 | 0.6095 | 0.56 | -4.47% | 842 | 36,740,000 | 21,183,840 |
| 2016-04-01 | 0.613 | 0.604 | 0.615 | 0.585 | -1.47% | 259 | 11,320,000 | 6,760,960 |
| 2016-03-31 | 0.579 | 0.613 | 0.614 | 0.57 | +5.69% | 415 | 14,620,000 | 8,768,100 |
| 2016-03-30 | 0.597 | 0.58 | 0.5975 | 0.5595 | -1.86% | 586 | 23,510,000 | 13,613,500 |
| 2016-03-29 | 0.6035 | 0.591 | 0.612 | 0.582 | -2.31% | 581 | 20,990,000 | 12,517,360 |
| 2016-03-28 | 0.613 | 0.605 | 0.62 | 0.6 | -2.10% | 417 | 24,300,000 | 14,784,065 |
| 2016-03-25 | 0.6165 | 0.618 | 0.625 | 0.61 | +0.49% | 305 | 10,430,000 | 6,418,305 |
| 2016-03-24 | 0.6265 | 0.615 | 0.6275 | 0.61 | -0.97% | 236 | 9,690,000 | 5,967,750 |
| 2016-03-23 | 0.6095 | 0.621 | 0.628 | 0.609 | +1.80% | 357 | 14,810,000 | 9,186,030 |
| 2016-03-22 | 0.61 | 0.61 | 0.6295 | 0.602 | -1.61% | 390 | 16,250,000 | 9,960,295 |
| 2016-03-21 | 0.6275 | 0.62 | 0.63 | 0.591 | 0.00% | 433 | 16,520,000 | 10,172,325 |
| 2016-03-18 | 0.6045 | 0.62 | 0.625 | 0.59 | +0.32% | 589 | 21,900,000 | 13,355,370 |
| 2016-03-17 | 0.6305 | 0.618 | 0.6305 | 0.564 | -1.36% | 577 | 31,140,000 | 18,924,940 |
| 2016-03-16 | 0.614 | 0.6265 | 0.6325 | 0.601 | +1.21% | 456 | 31,210,000 | 19,434,635 |
| 2016-03-15 | 0.623 | 0.619 | 0.6295 | 0.6175 | -0.56% | 223 | 9,350,000 | 5,841,120 |
| 2016-03-14 | 0.6125 | 0.6225 | 0.63 | 0.61 | +2.30% | 647 | 45,910,000 | 28,538,795 |
| 2016-03-11 | 0.606 | 0.6085 | 0.6125 | 0.598 | +1.16% | 279 | 9,290,000 | 5,647,310 |
| 2016-03-10 | 0.6145 | 0.6015 | 0.6145 | 0.5895 | -1.55% | 339 | 14,450,000 | 8,729,790 |
| 2016-03-09 | 0.6175 | 0.611 | 0.6175 | 0.6005 | -2.00% | 212 | 7,430,000 | 4,521,160 |
| 2016-03-07 | 0.587 | 0.6235 | 0.6295 | 0.587 | +4.79% | 408 | 20,910,000 | 12,966,395 |
| 2016-03-04 | 0.595 | 0.595 | 0.61 | 0.591 | -1.00% | 187 | 8,020,000 | 4,796,715 |
| 2016-03-03 | 0.605 | 0.601 | 0.6075 | 0.595 | -0.33% | 195 | 7,640,000 | 4,597,510 |
| 2016-03-02 | 0.575 | 0.603 | 0.6085 | 0.562 | +4.78% | 495 | 18,540,000 | 10,925,190 |
| 2016-03-01 | 0.5935 | 0.5755 | 0.598 | 0.5725 | -3.36% | 354 | 13,700,000 | 7,986,490 |
| 2016-02-29 | 0.607 | 0.5955 | 0.61 | 0.5915 | -1.73% | 252 | 8,010,000 | 4,789,170 |
| 2016-02-26 | 0.614 | 0.606 | 0.614 | 0.585 | -0.33% | 296 | 10,040,000 | 6,049,800 |
| 2016-02-25 | 0.604 | 0.608 | 0.6145 | 0.6025 | +1.59% | 171 | 5,940,000 | 3,619,805 |
| 2016-02-24 | 0.6055 | 0.5985 | 0.6165 | 0.5895 | -2.05% | 348 | 15,270,000 | 9,222,765 |
| 2016-02-22 | 0.5905 | 0.611 | 0.6285 | 0.53 | +2.86% | 483 | 15,440,000 | 9,322,890 |
| 2016-02-20 | 0.596 | 0.594 | 0.598 | 0.5895 | +0.25% | 143 | 5,140,000 | 3,047,975 |
| 2016-02-19 | 0.592 | 0.5925 | 0.607 | 0.5885 | -1.00% | 258 | 9,880,000 | 5,865,535 |
| 2016-02-18 | 0.59 | 0.5985 | 0.608 | 0.5805 | +2.84% | 413 | 16,810,000 | 9,949,145 |
| 2016-02-17 | 0.5775 | 0.582 | 0.588 | 0.575 | +0.09% | 154 | 4,310,000 | 2,510,095 |
| 2016-02-16 | 0.5975 | 0.5815 | 0.612 | 0.56 | -2.27% | 588 | 34,340,000 | 19,858,230 |
| 2016-02-15 | 0.541 | 0.595 | 0.63 | 0.541 | +9.98% | 1054 | 70,930,000 | 42,079,005 |
| 2016-02-12 | 0.499 | 0.541 | 0.541 | 0.495 | +8.20% | 428 | 22,630,000 | 11,860,955 |
| 2016-02-11 | 0.5075 | 0.5 | 0.5125 | 0.4985 | -1.09% | 118 | 4,040,000 | 2,024,425 |
| 2016-02-10 | 0.511 | 0.5055 | 0.5215 | 0.488 | -1.17% | 366 | 13,300,000 | 6,656,820 |
| 2016-02-09 | 0.5065 | 0.5115 | 0.528 | 0.502 | +2.30% | 584 | 20,390,000 | 10,539,380 |
| 2016-02-08 | 0.4735 | 0.5 | 0.5175 | 0.463 | +6.38% | 704 | 37,310,000 | 18,575,735 |
| 2016-02-05 | 0.462 | 0.47 | 0.4745 | 0.45 | +0.86% | 296 | 7,820,000 | 3,638,630 |
| 2016-02-04 | 0.489 | 0.466 | 0.489 | 0.46 | -2.10% | 315 | 13,440,000 | 6,325,100 |
| 2016-02-03 | 0.471 | 0.476 | 0.483 | 0.471 | +0.42% | 194 | 6,220,000 | 2,971,965 |
| 2016-02-02 | 0.4735 | 0.474 | 0.479 | 0.4665 | +0.53% | 168 | 6,240,000 | 2,944,580 |
| 2016-02-01 | 0.4875 | 0.4715 | 0.4955 | 0.465 | -3.18% | 312 | 12,740,000 | 6,048,550 |
| 2016-01-29 | 0.495 | 0.487 | 0.495 | 0.4715 | -0.71% | 309 | 12,910,000 | 6,212,605 |
| 2016-01-28 | 0.4975 | 0.4905 | 0.51 | 0.4765 | +2.72% | 503 | 17,360,000 | 8,485,195 |
| 2016-01-27 | 0.4435 | 0.4775 | 0.485 | 0.4305 | +8.52% | 748 | 27,610,000 | 12,937,015 |
| 2016-01-26 | 0.431 | 0.44 | 0.444 | 0.423 | +1.15% | 329 | 10,440,000 | 4,512,445 |
| 2016-01-25 | 0.4035 | 0.435 | 0.449 | 0.4035 | +6.62% | 763 | 27,840,000 | 11,983,360 |
| 2016-01-22 | 0.408 | 0.408 | 0.422 | 0.395 | +1.62% | 685 | 26,890,000 | 10,815,475 |
| 2016-01-21 | 0.404 | 0.4015 | 0.425 | 0.399 | 0.00% | 410 | 18,500,000 | 7,561,900 |
| 2016-01-20 | 0.4305 | 0.4015 | 0.4305 | 0.391 | -7.49% | 661 | 36,820,000 | 14,840,480 |
| 2016-01-19 | 0.4385 | 0.434 | 0.4475 | 0.404 | -0.34% | 624 | 34,620,000 | 14,725,585 |
| 2016-01-18 | 0.445 | 0.4355 | 0.4495 | 0.432 | -3.11% | 340 | 12,920,000 | 5,654,040 |
| 2016-01-15 | 0.46 | 0.4495 | 0.485 | 0.44 | -5.37% | 368 | 14,400,000 | 6,632,115 |
| 2016-01-14 | 0.4435 | 0.475 | 0.489 | 0.4265 | +6.38% | 830 | 40,800,000 | 18,310,210 |
| 2016-01-13 | 0.4885 | 0.4465 | 0.4965 | 0.438 | -7.84% | 1024 | 54,230,000 | 24,916,215 |
| 2016-01-12 | 0.492 | 0.4845 | 0.5065 | 0.482 | -4.53% | 484 | 24,980,000 | 12,290,010 |
| 2016-01-11 | 0.5165 | 0.5075 | 0.5175 | 0.4825 | -4.25% | 560 | 26,230,000 | 13,227,915 |
| 2016-01-06 | 0.569 | 0.53 | 0.5695 | 0.5065 | -5.36% | 984 | 39,820,000 | 21,001,830 |
| 2016-01-05 | 0.54 | 0.56 | 0.597 | 0.536 | +3.99% | 1641 | 90,790,000 | 50,926,305 |
| 2016-01-04 | 0.469 | 0.5385 | 0.5395 | 0.469 | 0.00% | 956 | 101,360,000 | 51,880,560 |