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) |
|---|---|---|---|---|---|---|---|---|
| 2018-12-29 | 0.767 | 0.788 | 0.795 | 0.767 | +1.03% | 83 | 4,080,000 | 3,214,710 |
| 2018-12-28 | 0.797 | 0.78 | 0.813 | 0.77 | -1.14% | 109 | 3,790,000 | 2,967,020 |
| 2018-12-27 | 0.761 | 0.789 | 0.857 | 0.76 | +3.68% | 398 | 12,760,000 | 10,181,410 |
| 2018-12-26 | 0.755 | 0.761 | 0.768 | 0.754 | +0.79% | 91 | 3,880,000 | 2,949,890 |
| 2018-12-25 | 0.755 | 0.755 | 0.765 | 0.755 | -1.31% | 88 | 7,790,000 | 5,887,760 |
| 2018-12-24 | 0.762 | 0.765 | 0.768 | 0.76 | +0.66% | 69 | 7,840,000 | 5,989,950 |
| 2018-12-21 | 0.757 | 0.76 | 0.769 | 0.75 | +0.66% | 109 | 4,300,000 | 3,263,810 |
| 2018-12-20 | 0.754 | 0.755 | 0.758 | 0.732 | -0.26% | 102 | 10,890,000 | 8,201,490 |
| 2018-12-19 | 0.754 | 0.757 | 0.765 | 0.75 | -0.39% | 68 | 1,720,000 | 1,302,340 |
| 2018-12-18 | 0.77 | 0.76 | 0.791 | 0.753 | -0.39% | 117 | 13,830,000 | 10,545,950 |
| 2018-12-17 | 0.742 | 0.763 | 0.764 | 0.742 | +1.60% | 58 | 1,150,000 | 870,400 |
| 2018-12-14 | 0.758 | 0.751 | 0.758 | 0.74 | -0.27% | 108 | 8,780,000 | 6,566,990 |
| 2018-12-13 | 0.752 | 0.753 | 0.763 | 0.75 | +0.27% | 26 | 420,000 | 316,550 |
| 2018-12-12 | 0.753 | 0.751 | 0.76 | 0.743 | -0.92% | 68 | 2,690,000 | 2,019,190 |
| 2018-12-11 | 0.747 | 0.758 | 0.78 | 0.735 | +0.80% | 161 | 13,140,000 | 9,917,860 |
| 2018-12-10 | 0.75 | 0.752 | 0.76 | 0.743 | -1.05% | 74 | 2,810,000 | 2,109,620 |
| 2018-12-07 | 0.758 | 0.76 | 0.768 | 0.743 | +1.33% | 160 | 9,450,000 | 7,129,730 |
| 2018-12-06 | 0.761 | 0.75 | 0.765 | 0.74 | -2.34% | 294 | 24,220,000 | 18,075,820 |
| 2018-12-05 | 0.765 | 0.768 | 0.772 | 0.76 | -0.13% | 116 | 3,540,000 | 2,706,370 |
| 2018-12-04 | 0.768 | 0.769 | 0.774 | 0.763 | -0.39% | 48 | 820,000 | 630,080 |
| 2018-12-03 | 0.78 | 0.772 | 0.792 | 0.76 | -0.52% | 164 | 5,430,000 | 4,209,900 |
| 2018-11-30 | 0.777 | 0.776 | 0.781 | 0.77 | -0.26% | 74 | 1,970,000 | 1,526,860 |
| 2018-11-29 | 0.776 | 0.778 | 0.781 | 0.773 | -0.26% | 71 | 1,500,000 | 1,165,300 |
| 2018-11-28 | 0.76 | 0.78 | 0.78 | 0.76 | +1.30% | 120 | 3,170,000 | 2,439,940 |
| 2018-11-27 | 0.765 | 0.77 | 0.77 | 0.758 | +0.65% | 97 | 2,310,000 | 1,767,260 |
| 2018-11-26 | 0.77 | 0.765 | 0.783 | 0.754 | -1.92% | 147 | 6,650,000 | 5,059,320 |
| 2018-11-23 | 0.777 | 0.78 | 0.801 | 0.768 | +0.78% | 236 | 6,060,000 | 4,773,360 |
| 2018-11-22 | 0.783 | 0.774 | 0.804 | 0.77 | -0.51% | 265 | 7,230,000 | 5,681,050 |
| 2018-11-21 | 0.784 | 0.778 | 0.786 | 0.772 | -0.51% | 45 | 1,150,000 | 895,880 |
| 2018-11-20 | 0.78 | 0.782 | 0.786 | 0.774 | +0.26% | 38 | 780,000 | 609,170 |
| 2018-11-19 | 0.776 | 0.78 | 0.794 | 0.776 | +1.04% | 68 | 1,280,000 | 1,005,790 |
| 2018-11-16 | 0.785 | 0.772 | 0.787 | 0.768 | -1.78% | 104 | 4,230,000 | 3,290,330 |
| 2018-11-15 | 0.79 | 0.786 | 0.808 | 0.779 | -0.51% | 139 | 4,690,000 | 3,689,620 |
| 2018-11-14 | 0.792 | 0.79 | 0.793 | 0.76 | -0.88% | 267 | 12,200,000 | 9,469,340 |
| 2018-11-13 | 0.813 | 0.797 | 0.815 | 0.781 | -1.73% | 182 | 6,470,000 | 5,155,540 |
| 2018-11-12 | 0.814 | 0.811 | 0.822 | 0.804 | +0.75% | 116 | 3,460,000 | 2,811,620 |
| 2018-11-09 | 0.828 | 0.805 | 0.84 | 0.801 | -3.94% | 204 | 4,260,000 | 3,479,040 |
| 2018-11-08 | 0.847 | 0.838 | 0.855 | 0.829 | -1.99% | 225 | 6,660,000 | 5,554,110 |
| 2018-11-07 | 0.854 | 0.855 | 0.871 | 0.841 | +0.83% | 232 | 3,810,000 | 3,265,090 |
| 2018-11-06 | 0.824 | 0.848 | 0.885 | 0.808 | +2.54% | 398 | 11,550,000 | 9,864,230 |
| 2018-11-02 | 0.83 | 0.827 | 0.836 | 0.815 | +0.49% | 94 | 2,070,000 | 1,709,570 |
| 2018-11-01 | 0.809 | 0.823 | 0.84 | 0.806 | +1.73% | 186 | 4,470,000 | 3,646,600 |
| 2018-10-31 | 0.815 | 0.809 | 0.826 | 0.802 | +0.12% | 124 | 4,110,000 | 3,339,950 |
| 2018-10-30 | 0.791 | 0.808 | 0.836 | 0.791 | +1.51% | 243 | 6,170,000 | 5,009,330 |
| 2018-10-29 | 0.783 | 0.796 | 0.809 | 0.775 | +0.89% | 151 | 2,720,000 | 2,159,760 |
| 2018-10-26 | 0.822 | 0.789 | 0.822 | 0.78 | -2.59% | 218 | 5,740,000 | 4,548,090 |
| 2018-10-25 | 0.84 | 0.81 | 0.863 | 0.8 | -2.99% | 470 | 12,840,000 | 10,551,920 |
| 2018-10-24 | 0.775 | 0.835 | 0.84 | 0.763 | +8.16% | 466 | 14,030,000 | 11,262,660 |
| 2018-10-23 | 0.769 | 0.772 | 0.793 | 0.76 | +1.31% | 248 | 8,200,000 | 6,341,830 |
| 2018-10-22 | 0.854 | 0.762 | 0.869 | 0.762 | -10.67% | 473 | 18,650,000 | 14,954,700 |
| 2018-10-19 | 0.876 | 0.853 | 0.9 | 0.846 | -2.51% | 523 | 36,300,000 | 31,956,570 |
| 2018-10-18 | 0.895 | 0.875 | 0.895 | 0.86 | -5.41% | 742 | 29,800,000 | 26,260,050 |
| 2018-10-17 | 0.744 | 0.925 | 0.925 | 0.738 | +25.00% | 1977 | 315,290,000 | 261,681,530 |
| 2018-10-16 | 0.715 | 0.74 | 0.76 | 0.711 | +4.08% | 306 | 64,020,000 | 47,733,390 |
| 2018-10-15 | 0.695 | 0.711 | 0.727 | 0.69 | +1.57% | 100 | 5,430,000 | 3,854,810 |
| 2018-10-12 | 0.702 | 0.7 | 0.733 | 0.654 | +0.86% | 181 | 16,790,000 | 11,979,440 |
| 2018-10-11 | 0.696 | 0.694 | 0.698 | 0.685 | -1.14% | 84 | 6,530,000 | 4,507,880 |
| 2018-10-10 | 0.702 | 0.702 | 0.706 | 0.695 | +0.14% | 41 | 3,970,000 | 2,780,360 |
| 2018-10-09 | 0.692 | 0.701 | 0.708 | 0.691 | +1.30% | 92 | 7,300,000 | 5,104,500 |
| 2018-10-08 | 0.727 | 0.692 | 0.727 | 0.692 | -1.28% | 85 | 3,160,000 | 2,224,960 |
| 2018-10-05 | 0.711 | 0.701 | 0.729 | 0.689 | -0.99% | 108 | 9,220,000 | 6,472,690 |
| 2018-10-04 | 0.727 | 0.708 | 0.75 | 0.7 | -2.61% | 268 | 12,680,000 | 9,194,120 |
| 2018-10-03 | 0.677 | 0.727 | 0.74 | 0.676 | +6.60% | 711 | 89,450,000 | 63,858,950 |
| 2018-10-02 | 0.674 | 0.682 | 0.685 | 0.674 | +0.29% | 43 | 2,410,000 | 1,639,220 |
| 2018-10-01 | 0.676 | 0.68 | 0.695 | 0.666 | +2.10% | 140 | 6,870,000 | 4,733,280 |
| 2018-09-28 | 0.673 | 0.666 | 0.674 | 0.65 | -1.48% | 64 | 2,770,000 | 1,842,770 |
| 2018-09-27 | 0.69 | 0.676 | 0.69 | 0.675 | -1.02% | 96 | 3,650,000 | 2,480,960 |
| 2018-09-26 | 0.68 | 0.683 | 0.695 | 0.68 | +0.29% | 143 | 14,320,000 | 9,867,570 |
| 2018-09-25 | 0.688 | 0.681 | 0.69 | 0.677 | -0.73% | 98 | 5,460,000 | 3,735,470 |
| 2018-09-24 | 0.678 | 0.686 | 0.69 | 0.678 | +1.63% | 74 | 3,890,000 | 2,663,970 |
| 2018-09-21 | 0.673 | 0.675 | 0.687 | 0.669 | +0.30% | 66 | 1,940,000 | 1,312,570 |
| 2018-09-20 | 0.649 | 0.673 | 0.687 | 0.647 | +3.06% | 150 | 9,320,000 | 6,244,900 |
| 2018-09-19 | 0.648 | 0.653 | 0.658 | 0.637 | +0.31% | 70 | 4,970,000 | 3,232,260 |
| 2018-09-18 | 0.646 | 0.651 | 0.654 | 0.64 | +0.15% | 111 | 5,870,000 | 3,780,260 |
| 2018-09-17 | 0.68 | 0.65 | 0.68 | 0.642 | -1.81% | 90 | 3,510,000 | 2,295,590 |
| 2018-09-14 | 0.643 | 0.662 | 0.683 | 0.643 | +1.85% | 123 | 3,410,000 | 2,283,600 |
| 2018-09-13 | 0.643 | 0.65 | 0.664 | 0.64 | 0.00% | 134 | 5,250,000 | 3,402,900 |
| 2018-09-12 | 0.664 | 0.65 | 0.665 | 0.642 | -1.37% | 97 | 2,960,000 | 1,923,930 |
| 2018-09-11 | 0.677 | 0.659 | 0.68 | 0.655 | -1.64% | 198 | 8,780,000 | 5,869,940 |
| 2018-09-10 | 0.678 | 0.67 | 0.678 | 0.65 | +0.60% | 233 | 9,670,000 | 6,405,820 |
| 2018-09-07 | 0.69 | 0.666 | 0.694 | 0.66 | -4.58% | 323 | 16,870,000 | 11,417,220 |
| 2018-09-06 | 0.641 | 0.698 | 0.7 | 0.639 | +9.23% | 989 | 67,710,000 | 46,433,850 |
| 2018-09-05 | 0.644 | 0.639 | 0.644 | 0.632 | +0.47% | 56 | 1,390,000 | 885,390 |
| 2018-09-04 | 0.636 | 0.636 | 0.642 | 0.635 | +0.79% | 58 | 8,290,000 | 5,267,910 |
| 2018-09-03 | 0.634 | 0.631 | 0.638 | 0.628 | -2.32% | 45 | 1,440,000 | 910,590 |
| 2018-08-31 | 0.633 | 0.646 | 0.646 | 0.623 | +1.10% | 45 | 2,270,000 | 1,432,020 |
| 2018-08-30 | 0.636 | 0.639 | 0.64 | 0.631 | 0.00% | 24 | 640,000 | 406,090 |
| 2018-08-29 | 0.625 | 0.639 | 0.64 | 0.623 | +1.43% | 55 | 7,390,000 | 4,692,010 |
| 2018-08-28 | 0.629 | 0.63 | 0.63 | 0.622 | +0.48% | 43 | 4,130,000 | 2,582,870 |
| 2018-08-27 | 0.636 | 0.627 | 0.642 | 0.623 | -1.42% | 67 | 9,380,000 | 5,914,150 |
| 2018-08-24 | 0.626 | 0.636 | 0.636 | 0.615 | +0.79% | 79 | 11,950,000 | 7,482,890 |
| 2018-08-23 | 0.626 | 0.631 | 0.635 | 0.623 | -0.94% | 61 | 2,590,000 | 1,623,880 |
| 2018-08-22 | 0.638 | 0.637 | 0.638 | 0.625 | -0.31% | 42 | 3,100,000 | 1,953,510 |
| 2018-08-21 | 0.644 | 0.639 | 0.645 | 0.628 | -0.62% | 98 | 5,550,000 | 3,524,210 |
| 2018-08-20 | 0.633 | 0.643 | 0.647 | 0.63 | +1.26% | 118 | 3,550,000 | 2,268,940 |
| 2018-08-17 | 0.637 | 0.635 | 0.638 | 0.618 | +0.47% | 137 | 8,330,000 | 5,203,880 |
| 2018-08-16 | 0.629 | 0.632 | 0.64 | 0.622 | +0.32% | 82 | 4,210,000 | 2,653,720 |
| 2018-08-15 | 0.63 | 0.63 | 0.644 | 0.623 | -0.16% | 96 | 2,930,000 | 1,851,390 |
| 2018-08-14 | 0.625 | 0.631 | 0.636 | 0.621 | +0.32% | 82 | 2,260,000 | 1,417,520 |
| 2018-08-13 | 0.632 | 0.629 | 0.643 | 0.624 | -1.87% | 90 | 4,120,000 | 2,606,770 |
| 2018-08-10 | 0.641 | 0.641 | 0.655 | 0.621 | -1.84% | 170 | 8,440,000 | 5,373,630 |
| 2018-08-09 | 0.657 | 0.653 | 0.657 | 0.63 | -2.54% | 193 | 9,120,000 | 5,870,520 |
| 2018-08-08 | 0.677 | 0.67 | 0.695 | 0.666 | +0.15% | 320 | 15,060,000 | 10,334,170 |
| 2018-08-07 | 0.666 | 0.669 | 0.69 | 0.65 | +1.06% | 429 | 22,580,000 | 15,280,670 |
| 2018-08-06 | 0.634 | 0.662 | 0.667 | 0.633 | +4.09% | 122 | 5,170,000 | 3,344,980 |
| 2018-08-03 | 0.633 | 0.636 | 0.646 | 0.62 | +0.16% | 94 | 6,330,000 | 4,002,990 |
| 2018-08-02 | 0.642 | 0.635 | 0.648 | 0.635 | -2.01% | 31 | 1,140,000 | 732,590 |
| 2018-08-01 | 0.66 | 0.648 | 0.66 | 0.64 | -1.82% | 67 | 3,010,000 | 1,935,100 |
| 2018-07-31 | 0.654 | 0.66 | 0.66 | 0.633 | +0.15% | 106 | 6,030,000 | 3,900,230 |
| 2018-07-30 | 0.651 | 0.659 | 0.664 | 0.651 | +0.15% | 68 | 3,230,000 | 2,124,390 |
| 2018-07-27 | 0.657 | 0.658 | 0.66 | 0.647 | +0.15% | 41 | 1,470,000 | 955,750 |
| 2018-07-26 | 0.643 | 0.657 | 0.657 | 0.639 | +2.18% | 50 | 4,180,000 | 2,714,910 |
| 2018-07-25 | 0.647 | 0.643 | 0.655 | 0.635 | -1.53% | 62 | 4,850,000 | 3,136,470 |
| 2018-07-24 | 0.653 | 0.653 | 0.653 | 0.637 | 0.00% | 89 | 5,000,000 | 3,221,940 |
| 2018-07-23 | 0.663 | 0.653 | 0.667 | 0.647 | -2.39% | 79 | 4,520,000 | 2,948,160 |
| 2018-07-20 | 0.663 | 0.669 | 0.672 | 0.651 | +0.90% | 84 | 2,350,000 | 1,552,520 |
| 2018-07-19 | 0.679 | 0.663 | 0.679 | 0.659 | -1.19% | 70 | 2,010,000 | 1,338,820 |
| 2018-07-18 | 0.686 | 0.671 | 0.697 | 0.67 | -3.17% | 117 | 6,510,000 | 4,396,270 |
| 2018-07-17 | 0.704 | 0.693 | 0.71 | 0.657 | -2.26% | 127 | 3,550,000 | 2,480,060 |
| 2018-07-16 | 0.685 | 0.709 | 0.731 | 0.685 | +4.42% | 262 | 22,880,000 | 16,197,510 |
| 2018-07-13 | 0.673 | 0.679 | 0.697 | 0.661 | -0.15% | 113 | 7,380,000 | 4,961,810 |
| 2018-07-12 | 0.695 | 0.68 | 0.705 | 0.668 | -2.30% | 205 | 10,420,000 | 7,230,950 |
| 2018-07-11 | 0.657 | 0.696 | 0.7 | 0.65 | +7.08% | 462 | 39,170,000 | 26,735,350 |
| 2018-07-10 | 0.645 | 0.65 | 0.657 | 0.635 | +0.62% | 118 | 8,460,000 | 5,470,610 |
| 2018-07-09 | 0.648 | 0.646 | 0.655 | 0.639 | +0.47% | 109 | 7,280,000 | 4,693,780 |
| 2018-07-06 | 0.636 | 0.643 | 0.645 | 0.635 | +1.26% | 24 | 3,060,000 | 1,956,170 |
| 2018-07-05 | 0.632 | 0.635 | 0.645 | 0.632 | +0.16% | 74 | 5,220,000 | 3,340,600 |
| 2018-07-04 | 0.632 | 0.634 | 0.639 | 0.622 | 0.00% | 48 | 2,410,000 | 1,519,920 |
| 2018-07-03 | 0.635 | 0.634 | 0.642 | 0.63 | +0.32% | 37 | 2,330,000 | 1,471,740 |
| 2018-07-02 | 0.626 | 0.632 | 0.647 | 0.626 | -0.32% | 78 | 3,960,000 | 2,520,190 |
| 2018-06-29 | 0.639 | 0.634 | 0.655 | 0.628 | -0.47% | 56 | 1,120,000 | 713,170 |
| 2018-06-28 | 0.639 | 0.637 | 0.639 | 0.633 | +0.31% | 24 | 1,290,000 | 820,190 |
| 2018-06-27 | 0.63 | 0.635 | 0.637 | 0.63 | +0.47% | 20 | 560,000 | 353,960 |
| 2018-06-26 | 0.64 | 0.632 | 0.64 | 0.63 | +0.16% | 61 | 15,430,000 | 9,731,870 |
| 2018-06-25 | 0.639 | 0.631 | 0.639 | 0.626 | -0.47% | 24 | 1,080,000 | 679,990 |
| 2018-06-22 | 0.638 | 0.634 | 0.638 | 0.629 | +0.48% | 29 | 1,790,000 | 1,135,440 |
| 2018-06-21 | 0.632 | 0.631 | 0.638 | 0.629 | -0.79% | 13 | 280,000 | 177,370 |
| 2018-06-20 | 0.637 | 0.636 | 0.655 | 0.633 | +0.32% | 45 | 1,930,000 | 1,231,540 |
| 2018-06-19 | 0.625 | 0.634 | 0.642 | 0.623 | 0.00% | 79 | 23,300,000 | 14,783,780 |
| 2018-06-18 | 0.638 | 0.634 | 0.638 | 0.626 | -1.40% | 46 | 1,600,000 | 1,011,160 |
| 2018-06-15 | 0.644 | 0.643 | 0.65 | 0.64 | -0.31% | 38 | 2,760,000 | 1,780,110 |
| 2018-06-14 | 0.642 | 0.645 | 0.645 | 0.639 | +0.16% | 33 | 1,660,000 | 1,066,100 |
| 2018-06-13 | 0.633 | 0.644 | 0.645 | 0.632 | +0.94% | 44 | 2,790,000 | 1,788,880 |
| 2018-06-11 | 0.634 | 0.638 | 0.642 | 0.631 | -0.93% | 4 | 70,000 | 44,590 |
| 2018-06-09 | 0.635 | 0.644 | 0.645 | 0.634 | +0.47% | 20 | 1,480,000 | 945,770 |
| 2018-06-08 | 0.641 | 0.641 | 0.643 | 0.621 | -0.31% | 112 | 4,460,000 | 2,827,380 |
| 2018-06-07 | 0.644 | 0.643 | 0.645 | 0.637 | -0.92% | 56 | 3,290,000 | 2,106,990 |
| 2018-06-06 | 0.647 | 0.649 | 0.65 | 0.641 | +0.62% | 37 | 5,240,000 | 3,374,340 |
| 2018-06-05 | 0.641 | 0.645 | 0.647 | 0.625 | -0.15% | 51 | 5,170,000 | 3,304,020 |
| 2018-06-04 | 0.646 | 0.646 | 0.646 | 0.634 | +0.62% | 28 | 1,100,000 | 707,860 |
| 2018-06-01 | 0.647 | 0.642 | 0.647 | 0.565 | +0.47% | 78 | 2,360,000 | 1,491,760 |
| 2018-05-31 | 0.644 | 0.639 | 0.645 | 0.639 | -1.99% | 20 | 470,000 | 301,260 |
| 2018-05-30 | 0.644 | 0.652 | 0.652 | 0.64 | +1.24% | 30 | 530,000 | 340,770 |
| 2018-05-29 | 0.651 | 0.644 | 0.651 | 0.64 | -1.08% | 36 | 890,000 | 574,700 |
| 2018-05-28 | 0.663 | 0.651 | 0.672 | 0.65 | -1.81% | 34 | 900,000 | 591,770 |
| 2018-05-25 | 0.657 | 0.663 | 0.669 | 0.644 | +2.31% | 72 | 6,880,000 | 4,547,010 |
| 2018-05-24 | 0.651 | 0.648 | 0.659 | 0.634 | -0.92% | 75 | 4,800,000 | 3,091,990 |
| 2018-05-23 | 0.651 | 0.654 | 0.654 | 0.64 | 0.00% | 35 | 1,310,000 | 845,320 |
| 2018-05-22 | 0.66 | 0.654 | 0.662 | 0.637 | +0.31% | 35 | 1,340,000 | 866,380 |
| 2018-05-21 | 0.651 | 0.652 | 0.659 | 0.644 | -0.15% | 32 | 880,000 | 573,660 |
| 2018-05-18 | 0.654 | 0.653 | 0.655 | 0.648 | -0.91% | 44 | 1,210,000 | 788,760 |
| 2018-05-17 | 0.659 | 0.659 | 0.664 | 0.654 | -1.49% | 27 | 580,000 | 380,560 |
| 2018-05-16 | 0.66 | 0.669 | 0.671 | 0.656 | +0.45% | 66 | 2,710,000 | 1,804,840 |
| 2018-05-15 | 0.666 | 0.666 | 0.666 | 0.66 | 0.00% | 15 | 520,000 | 345,120 |
| 2018-05-14 | 0.65 | 0.666 | 0.666 | 0.65 | 0.00% | 28 | 830,000 | 547,210 |
| 2018-05-11 | 0.659 | 0.666 | 0.667 | 0.655 | +1.22% | 30 | 640,000 | 423,740 |
| 2018-05-10 | 0.668 | 0.658 | 0.669 | 0.656 | -1.35% | 31 | 890,000 | 589,640 |
| 2018-05-08 | 0.669 | 0.667 | 0.669 | 0.661 | -0.45% | 22 | 390,000 | 259,350 |
| 2018-05-07 | 0.662 | 0.67 | 0.67 | 0.66 | -0.30% | 37 | 1,170,000 | 776,330 |
| 2018-05-04 | 0.675 | 0.672 | 0.675 | 0.655 | +2.44% | 44 | 1,250,000 | 824,850 |
| 2018-05-03 | 0.672 | 0.656 | 0.677 | 0.651 | -3.95% | 94 | 4,750,000 | 3,155,920 |
| 2018-05-02 | 0.686 | 0.683 | 0.687 | 0.666 | +0.59% | 38 | 610,000 | 411,940 |
| 2018-04-30 | 0.669 | 0.679 | 0.687 | 0.665 | -0.59% | 31 | 540,000 | 363,660 |
| 2018-04-28 | 0.673 | 0.683 | 0.684 | 0.671 | +1.64% | 37 | 630,000 | 427,490 |
| 2018-04-27 | 0.657 | 0.672 | 0.69 | 0.65 | +2.75% | 96 | 2,820,000 | 1,878,000 |
| 2018-04-26 | 0.635 | 0.654 | 0.668 | 0.622 | +3.97% | 107 | 2,830,000 | 1,821,460 |
| 2018-04-25 | 0.635 | 0.629 | 0.637 | 0.62 | -0.94% | 58 | 1,560,000 | 978,110 |
| 2018-04-24 | 0.629 | 0.635 | 0.637 | 0.626 | +1.11% | 38 | 1,170,000 | 739,600 |
| 2018-04-23 | 0.643 | 0.628 | 0.644 | 0.62 | -1.26% | 67 | 2,090,000 | 1,311,100 |
| 2018-04-20 | 0.645 | 0.636 | 0.645 | 0.633 | -0.78% | 23 | 660,000 | 421,540 |
| 2018-04-19 | 0.63 | 0.641 | 0.645 | 0.626 | 0.00% | 25 | 570,000 | 364,640 |
| 2018-04-18 | 0.627 | 0.641 | 0.641 | 0.625 | +2.56% | 59 | 1,420,000 | 899,730 |
| 2018-04-17 | 0.637 | 0.625 | 0.637 | 0.612 | +1.13% | 60 | 3,600,000 | 2,260,540 |
| 2018-04-16 | 0.626 | 0.618 | 0.627 | 0.614 | -0.32% | 18 | 440,000 | 273,670 |
| 2018-04-13 | 0.635 | 0.62 | 0.635 | 0.604 | -1.90% | 55 | 2,350,000 | 1,453,050 |
| 2018-04-12 | 0.637 | 0.632 | 0.637 | 0.626 | +1.28% | 25 | 720,000 | 453,680 |
| 2018-04-11 | 0.639 | 0.624 | 0.645 | 0.612 | -2.95% | 144 | 3,690,000 | 2,320,860 |
| 2018-04-10 | 0.59 | 0.643 | 0.648 | 0.581 | +6.63% | 183 | 12,510,000 | 7,821,610 |
| 2018-04-09 | 0.654 | 0.603 | 0.655 | 0.59 | -6.22% | 378 | 14,180,000 | 8,681,850 |
| 2018-04-06 | 0.654 | 0.643 | 0.655 | 0.643 | -2.58% | 124 | 3,120,000 | 2,027,190 |
| 2018-04-05 | 0.659 | 0.66 | 0.662 | 0.65 | -0.45% | 73 | 1,920,000 | 1,257,910 |
| 2018-04-04 | 0.657 | 0.663 | 0.672 | 0.65 | +0.30% | 92 | 3,030,000 | 1,999,140 |
| 2018-04-03 | 0.673 | 0.661 | 0.673 | 0.659 | -2.36% | 53 | 2,070,000 | 1,369,550 |
| 2018-04-02 | 0.703 | 0.677 | 0.71 | 0.671 | -2.31% | 99 | 2,980,000 | 2,044,160 |
| 2018-03-30 | 0.661 | 0.693 | 0.7 | 0.653 | +5.48% | 229 | 7,160,000 | 4,890,020 |
| 2018-03-29 | 0.66 | 0.657 | 0.669 | 0.65 | -0.45% | 103 | 2,560,000 | 1,677,650 |
| 2018-03-28 | 0.682 | 0.66 | 0.682 | 0.655 | -2.94% | 56 | 1,540,000 | 1,025,390 |
| 2018-03-27 | 0.679 | 0.68 | 0.681 | 0.66 | +0.74% | 83 | 3,380,000 | 2,260,030 |
| 2018-03-26 | 0.682 | 0.675 | 0.686 | 0.666 | -0.74% | 96 | 3,540,000 | 2,387,590 |
| 2018-03-23 | 0.68 | 0.68 | 0.685 | 0.669 | -0.29% | 101 | 2,650,000 | 1,791,530 |
| 2018-03-22 | 0.699 | 0.682 | 0.711 | 0.672 | -2.29% | 169 | 11,530,000 | 8,092,120 |
| 2018-03-21 | 0.696 | 0.698 | 0.7 | 0.695 | -0.14% | 43 | 2,120,000 | 1,478,010 |
| 2018-03-20 | 0.7 | 0.699 | 0.714 | 0.692 | -0.71% | 99 | 4,390,000 | 3,065,580 |
| 2018-03-19 | 0.704 | 0.704 | 0.704 | 0.696 | 0.00% | 37 | 1,560,000 | 1,092,920 |
| 2018-03-16 | 0.701 | 0.704 | 0.705 | 0.691 | +0.86% | 94 | 3,440,000 | 2,404,500 |
| 2018-03-15 | 0.704 | 0.698 | 0.708 | 0.695 | -0.71% | 160 | 21,980,000 | 15,389,230 |
| 2018-03-14 | 0.734 | 0.703 | 0.734 | 0.69 | -4.35% | 430 | 29,060,000 | 20,901,470 |
| 2018-03-13 | 0.736 | 0.735 | 0.738 | 0.731 | +0.68% | 24 | 670,000 | 492,910 |
| 2018-03-12 | 0.738 | 0.73 | 0.743 | 0.727 | -0.82% | 74 | 6,730,000 | 4,935,010 |
| 2018-03-09 | 0.733 | 0.736 | 0.736 | 0.732 | +0.68% | 7 | 130,000 | 95,270 |
| 2018-03-07 | 0.729 | 0.731 | 0.738 | 0.729 | -0.54% | 63 | 2,550,000 | 1,867,300 |
| 2018-03-06 | 0.738 | 0.735 | 0.738 | 0.724 | -1.08% | 55 | 2,540,000 | 1,851,700 |
| 2018-03-05 | 0.734 | 0.743 | 0.743 | 0.732 | +1.50% | 42 | 1,320,000 | 974,770 |
| 2018-03-02 | 0.74 | 0.732 | 0.74 | 0.731 | -1.08% | 39 | 660,000 | 484,840 |
| 2018-03-01 | 0.735 | 0.74 | 0.74 | 0.73 | +1.37% | 48 | 2,090,000 | 1,537,930 |
| 2018-02-28 | 0.735 | 0.73 | 0.738 | 0.727 | -0.82% | 50 | 1,410,000 | 1,032,960 |
| 2018-02-27 | 0.745 | 0.736 | 0.745 | 0.728 | -0.81% | 58 | 8,260,000 | 6,040,780 |
| 2018-02-26 | 0.737 | 0.742 | 0.76 | 0.733 | +0.82% | 135 | 6,590,000 | 4,919,210 |
| 2018-02-22 | 0.739 | 0.736 | 0.745 | 0.73 | -0.94% | 90 | 2,970,000 | 2,182,440 |
| 2018-02-21 | 0.737 | 0.743 | 0.748 | 0.725 | +0.68% | 88 | 2,150,000 | 1,585,620 |
| 2018-02-20 | 0.739 | 0.738 | 0.74 | 0.72 | -0.81% | 92 | 3,880,000 | 2,832,540 |
| 2018-02-19 | 0.748 | 0.744 | 0.762 | 0.735 | +0.13% | 111 | 3,460,000 | 2,577,440 |
| 2018-02-16 | 0.742 | 0.743 | 0.748 | 0.735 | 0.00% | 51 | 1,650,000 | 1,222,570 |
| 2018-02-15 | 0.739 | 0.743 | 0.748 | 0.735 | +0.68% | 37 | 1,890,000 | 1,403,260 |
| 2018-02-14 | 0.747 | 0.738 | 0.748 | 0.729 | -0.14% | 41 | 1,270,000 | 936,550 |
| 2018-02-13 | 0.733 | 0.739 | 0.744 | 0.702 | -0.14% | 92 | 2,830,000 | 2,065,250 |
| 2018-02-12 | 0.745 | 0.74 | 0.748 | 0.727 | -0.13% | 47 | 2,250,000 | 1,654,750 |
| 2018-02-09 | 0.755 | 0.741 | 0.761 | 0.725 | -2.76% | 202 | 7,830,000 | 5,765,690 |
| 2018-02-08 | 0.758 | 0.762 | 0.765 | 0.747 | -0.52% | 25 | 610,000 | 461,890 |
| 2018-02-07 | 0.764 | 0.766 | 0.777 | 0.757 | +0.79% | 54 | 1,850,000 | 1,422,280 |
| 2018-02-06 | 0.771 | 0.76 | 0.779 | 0.732 | -2.94% | 275 | 10,440,000 | 7,885,670 |
| 2018-02-05 | 0.782 | 0.783 | 0.787 | 0.751 | -1.14% | 113 | 4,900,000 | 3,781,430 |
| 2018-02-02 | 0.807 | 0.792 | 0.822 | 0.785 | -2.22% | 128 | 3,880,000 | 3,093,930 |
| 2018-02-01 | 0.797 | 0.81 | 0.838 | 0.782 | +2.79% | 205 | 10,950,000 | 8,821,300 |
| 2018-01-31 | 0.802 | 0.788 | 0.802 | 0.779 | -2.35% | 93 | 5,540,000 | 4,356,440 |
| 2018-01-30 | 0.8 | 0.807 | 0.808 | 0.781 | +1.13% | 80 | 2,470,000 | 1,973,550 |
| 2018-01-29 | 0.78 | 0.798 | 0.809 | 0.766 | +1.79% | 162 | 8,960,000 | 7,121,360 |
| 2018-01-26 | 0.795 | 0.784 | 0.795 | 0.77 | -1.75% | 153 | 9,550,000 | 7,443,560 |
| 2018-01-25 | 0.771 | 0.798 | 0.807 | 0.77 | +2.44% | 195 | 12,390,000 | 9,850,750 |
| 2018-01-24 | 0.743 | 0.779 | 0.797 | 0.743 | +4.01% | 309 | 17,640,000 | 13,618,880 |
| 2018-01-23 | 0.735 | 0.749 | 0.764 | 0.735 | -0.40% | 62 | 1,830,000 | 1,369,060 |
| 2018-01-22 | 0.761 | 0.752 | 0.762 | 0.741 | -0.13% | 45 | 1,970,000 | 1,467,790 |
| 2018-01-19 | 0.756 | 0.753 | 0.756 | 0.732 | -0.92% | 98 | 4,020,000 | 3,003,950 |
| 2018-01-18 | 0.758 | 0.76 | 0.772 | 0.748 | +0.93% | 109 | 6,020,000 | 4,576,640 |
| 2018-01-17 | 0.742 | 0.753 | 0.755 | 0.733 | +1.62% | 64 | 2,810,000 | 2,105,000 |
| 2018-01-16 | 0.734 | 0.741 | 0.746 | 0.715 | -0.13% | 97 | 3,180,000 | 2,334,410 |
| 2018-01-15 | 0.748 | 0.742 | 0.75 | 0.723 | -0.27% | 93 | 8,800,000 | 6,467,310 |
| 2018-01-12 | 0.748 | 0.744 | 0.749 | 0.731 | -0.80% | 117 | 4,450,000 | 3,306,150 |
| 2018-01-11 | 0.761 | 0.75 | 0.761 | 0.706 | -2.34% | 215 | 13,100,000 | 9,697,100 |
| 2018-01-10 | 0.75 | 0.768 | 0.775 | 0.75 | +2.54% | 73 | 3,100,000 | 2,364,530 |
| 2018-01-09 | 0.762 | 0.749 | 0.762 | 0.748 | -1.32% | 75 | 2,780,000 | 2,091,260 |
| 2018-01-05 | 0.758 | 0.759 | 0.76 | 0.749 | -0.65% | 66 | 2,140,000 | 1,613,320 |
| 2018-01-04 | 0.766 | 0.764 | 0.783 | 0.76 | -0.26% | 73 | 4,210,000 | 3,257,080 |
| 2018-01-03 | 0.774 | 0.766 | 0.775 | 0.751 | 0.00% | 59 | 1,450,000 | 1,100,430 |