ЮТэйр (Utair)
UTAR
10.83 ₽ +1.12% ↑История котировок UTAR
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2015-12-30 | 11.25 | 11.15 | 11.4 | 11.05 | 0.00% | 57 | 24,000 | 268,140 |
| 2015-12-29 | 11.1 | 11.15 | 11.35 | 10.9 | -0.89% | 19 | 11,900 | 133,505 |
| 2015-12-28 | 11.05 | 11.25 | 12 | 10 | +0.90% | 168 | 155,100 | 1,724,625 |
| 2015-12-25 | 11.1 | 11.15 | 11.25 | 11 | -0.45% | 60 | 52,400 | 581,860 |
| 2015-12-24 | 11.1 | 11.2 | 11.3 | 11 | -0.88% | 98 | 94,000 | 1,048,770 |
| 2015-12-23 | 11.35 | 11.3 | 11.55 | 11 | -1.31% | 111 | 85,400 | 963,835 |
| 2015-12-22 | 11.35 | 11.45 | 12 | 11.1 | +0.88% | 147 | 125,000 | 1,449,370 |
| 2015-12-21 | 11.8 | 11.35 | 12.15 | 11.1 | -3.40% | 171 | 224,500 | 2,594,090 |
| 2015-12-18 | 11.8 | 11.75 | 12.45 | 11 | +2.62% | 585 | 730,200 | 8,568,590 |
| 2015-12-17 | 10.65 | 11.45 | 11.7 | 10.65 | +6.02% | 151 | 137,600 | 1,516,570 |
| 2015-12-16 | 10.65 | 10.8 | 10.95 | 9.7 | +0.47% | 376 | 548,600 | 5,738,180 |
| 2015-12-15 | 10.5 | 10.75 | 11.5 | 10.2 | +5.39% | 565 | 664,400 | 7,246,565 |
| 2015-12-14 | 11 | 10.2 | 11.35 | 10.2 | -7.69% | 600 | 585,700 | 6,294,590 |
| 2015-12-11 | 11.75 | 11.05 | 12.35 | 11 | -6.75% | 421 | 406,200 | 4,692,235 |
| 2015-12-10 | 12.65 | 11.85 | 12.75 | 11.7 | -4.82% | 197 | 199,900 | 2,433,085 |
| 2015-12-09 | 12.75 | 12.45 | 13.1 | 12 | -3.11% | 296 | 304,600 | 3,763,825 |
| 2015-12-08 | 13.4 | 12.85 | 13.5 | 12.05 | -6.55% | 261 | 256,000 | 3,277,105 |
| 2015-12-07 | 14.2 | 13.75 | 14.2 | 13.35 | -1.43% | 99 | 41,200 | 564,555 |
| 2015-12-04 | 13.5 | 13.95 | 14.25 | 13.1 | +2.57% | 187 | 101,900 | 1,397,480 |
| 2015-12-03 | 13.7 | 13.6 | 13.75 | 13.2 | -0.73% | 129 | 111,400 | 1,497,020 |
| 2015-12-02 | 13.85 | 13.7 | 14.35 | 13.65 | -2.84% | 113 | 96,000 | 1,326,005 |
| 2015-12-01 | 13.8 | 14.1 | 15.7 | 13.65 | -0.35% | 518 | 351,500 | 5,087,910 |
| 2015-11-30 | 14.3 | 14.15 | 14.4 | 13.5 | 0.00% | 245 | 191,300 | 2,653,075 |
| 2015-11-27 | 16 | 14.15 | 16.9 | 13.85 | -9.58% | 1071 | 823,300 | 12,398,705 |
| 2015-11-26 | 16 | 15.65 | 16.4 | 15.05 | +1.29% | 508 | 364,900 | 5,723,590 |
| 2015-11-25 | 16.45 | 15.45 | 16.55 | 14.05 | -5.79% | 984 | 701,900 | 10,884,725 |
| 2015-11-24 | 18.75 | 16.4 | 18.8 | 16 | -8.89% | 704 | 641,000 | 10,749,510 |
| 2015-11-23 | 16.5 | 18 | 18.55 | 15.6 | +20.00% | 1590 | 1,752,800 | 29,462,855 |
| 2015-11-20 | 12.25 | 15 | 15.55 | 12.25 | +34.53% | 2093 | 2,430,800 | 34,538,355 |
| 2015-11-19 | 11.45 | 11.15 | 11.45 | 10.8 | -1.76% | 54 | 36,500 | 402,105 |
| 2015-11-18 | 11 | 11.35 | 11.45 | 10.95 | +1.79% | 64 | 35,600 | 401,930 |
| 2015-11-17 | 10.7 | 11.15 | 11.25 | 10.7 | +1.83% | 43 | 71,500 | 786,930 |
| 2015-11-16 | 10.75 | 10.95 | 10.95 | 10.55 | +2.34% | 41 | 29,000 | 312,225 |
| 2015-11-13 | 11.05 | 10.7 | 11.05 | 10.55 | -1.38% | 46 | 28,100 | 299,735 |
| 2015-11-12 | 11.5 | 10.85 | 11.55 | 10.65 | -3.98% | 109 | 80,100 | 867,035 |
| 2015-11-11 | 11.3 | 11.3 | 11.3 | 11 | -1.31% | 37 | 19,900 | 220,700 |
| 2015-11-10 | 11.75 | 11.45 | 11.75 | 11 | -3.38% | 212 | 191,100 | 2,140,470 |
| 2015-11-09 | 12.25 | 11.85 | 12.5 | 11.55 | -5.58% | 225 | 123,500 | 1,465,395 |
| 2015-11-06 | 11.7 | 12.55 | 12.75 | 11.2 | +5.02% | 426 | 266,000 | 3,208,200 |
| 2015-11-05 | 10.9 | 11.95 | 14.5 | 10.85 | +12.74% | 1034 | 862,600 | 11,246,765 |
| 2015-11-03 | 10.3 | 10.6 | 10.7 | 10.3 | +1.92% | 59 | 44,900 | 472,705 |
| 2015-11-02 | 10.15 | 10.4 | 10.7 | 10.1 | +1.46% | 40 | 28,200 | 293,220 |
| 2015-10-30 | 10.2 | 10.25 | 10.25 | 10.05 | +0.49% | 34 | 32,300 | 328,275 |
| 2015-10-29 | 10.2 | 10.2 | 10.4 | 10 | -2.39% | 109 | 58,600 | 595,315 |
| 2015-10-28 | 10.55 | 10.45 | 10.55 | 10.2 | +1.95% | 52 | 66,200 | 685,225 |
| 2015-10-27 | 10.4 | 10.25 | 10.5 | 10.25 | -2.84% | 31 | 24,700 | 257,825 |
| 2015-10-26 | 10.5 | 10.55 | 11.1 | 10.25 | +0.48% | 69 | 42,400 | 447,770 |
| 2015-10-23 | 10.9 | 10.5 | 10.9 | 10.35 | +1.94% | 87 | 67,200 | 714,125 |
| 2015-10-22 | 10.55 | 10.3 | 11.2 | 10.05 | -2.83% | 70 | 34,400 | 360,165 |
| 2015-10-21 | 10.5 | 10.6 | 10.75 | 10 | +0.95% | 225 | 138,300 | 1,413,665 |
| 2015-10-20 | 10.45 | 10.5 | 10.8 | 10 | -1.41% | 161 | 83,600 | 865,025 |
| 2015-10-19 | 10.4 | 10.65 | 11.35 | 10 | +4.93% | 360 | 208,500 | 2,227,520 |
| 2015-10-16 | 10.1 | 10.15 | 10.15 | 10.05 | +1.00% | 28 | 20,400 | 205,765 |
| 2015-10-15 | 9.95 | 10.05 | 10.1 | 9.75 | +2.55% | 68 | 46,000 | 459,840 |
| 2015-10-14 | 10 | 9.8 | 10.05 | 9.75 | -2.00% | 65 | 46,000 | 453,870 |
| 2015-10-13 | 9.7 | 10 | 10 | 9.6 | +2.04% | 77 | 46,200 | 455,445 |
| 2015-10-12 | 9.7 | 9.8 | 9.95 | 9.65 | +1.03% | 32 | 19,100 | 186,915 |
| 2015-10-09 | 9.9 | 9.7 | 10.05 | 9.6 | -1.02% | 85 | 44,000 | 433,300 |
| 2015-10-08 | 9.8 | 9.8 | 9.9 | 9.65 | 0.00% | 27 | 7,500 | 73,085 |
| 2015-10-07 | 9.85 | 9.8 | 9.95 | 9.7 | 0.00% | 30 | 9,100 | 89,155 |
| 2015-10-06 | 9.95 | 9.8 | 9.95 | 9.6 | 0.00% | 34 | 25,000 | 242,415 |
| 2015-10-05 | 9.95 | 9.8 | 9.95 | 9.65 | -0.51% | 40 | 22,500 | 219,545 |
| 2015-10-02 | 9.85 | 9.85 | 10 | 9.55 | -1.01% | 73 | 46,000 | 448,130 |
| 2015-10-01 | 9.9 | 9.95 | 10.05 | 9.8 | +0.51% | 25 | 12,600 | 124,525 |
| 2015-09-30 | 10.05 | 9.9 | 10.15 | 9.85 | -1.00% | 56 | 29,100 | 291,035 |
| 2015-09-29 | 9.7 | 10 | 10.1 | 9.45 | +2.56% | 167 | 96,900 | 952,315 |
| 2015-09-28 | 9.9 | 9.75 | 9.95 | 9.65 | -1.52% | 44 | 12,800 | 124,740 |
| 2015-09-25 | 9.9 | 9.9 | 9.9 | 9.6 | -0.50% | 55 | 30,600 | 299,755 |
| 2015-09-24 | 9.95 | 9.95 | 10 | 9.65 | -0.50% | 61 | 44,100 | 430,755 |
| 2015-09-23 | 10.4 | 10 | 10.4 | 9.9 | -2.91% | 47 | 44,700 | 448,985 |
| 2015-09-22 | 10 | 10.3 | 10.45 | 9.75 | +1.48% | 93 | 70,800 | 722,835 |
| 2015-09-21 | 10.05 | 10.15 | 10.4 | 9.75 | +2.53% | 86 | 98,200 | 986,365 |
| 2015-09-18 | 9.9 | 9.9 | 9.95 | 9.75 | 0.00% | 36 | 44,100 | 437,440 |
| 2015-09-17 | 9.85 | 9.9 | 9.9 | 9.8 | +0.51% | 28 | 23,300 | 229,145 |
| 2015-09-16 | 9.95 | 9.85 | 10.05 | 9.7 | -0.51% | 35 | 28,800 | 284,130 |
| 2015-09-15 | 10.05 | 9.9 | 10.05 | 9.9 | -0.50% | 9 | 1,300 | 12,935 |
| 2015-09-14 | 9.85 | 9.95 | 10.2 | 9.85 | +1.02% | 23 | 31,400 | 314,235 |
| 2015-09-11 | 9.85 | 9.85 | 9.85 | 9.65 | +1.55% | 10 | 10,500 | 102,925 |
| 2015-09-10 | 9.65 | 9.7 | 9.9 | 9.55 | -1.52% | 60 | 41,100 | 397,610 |
| 2015-09-09 | 9.5 | 9.85 | 9.95 | 9.5 | -0.51% | 39 | 25,800 | 252,755 |
| 2015-09-08 | 9.9 | 9.9 | 9.95 | 9.9 | +1.02% | 4 | 400 | 3,970 |
| 2015-09-07 | 9.85 | 9.8 | 9.95 | 9.75 | -1.51% | 16 | 4,000 | 39,305 |
| 2015-09-04 | 9.95 | 9.95 | 10.1 | 9.45 | -1.00% | 83 | 57,800 | 556,380 |
| 2015-09-03 | 9.8 | 10.05 | 10.15 | 9.7 | +1.01% | 40 | 25,000 | 250,405 |
| 2015-09-02 | 10.5 | 9.95 | 10.75 | 9.6 | -4.33% | 167 | 118,600 | 1,196,125 |
| 2015-09-01 | 10.15 | 10.4 | 11.85 | 9.3 | +4.00% | 446 | 514,000 | 5,357,520 |
| 2015-08-31 | 9.85 | 10 | 10.05 | 9.6 | +2.04% | 36 | 35,800 | 354,720 |
| 2015-08-28 | 10.05 | 9.8 | 10.05 | 9.5 | -2.49% | 89 | 95,500 | 930,215 |
| 2015-08-27 | 10.05 | 10.05 | 10.45 | 9.85 | +1.01% | 47 | 26,700 | 266,920 |
| 2015-08-26 | 10.05 | 9.95 | 10.15 | 9.85 | 0.00% | 26 | 13,600 | 135,945 |
| 2015-08-25 | 10 | 9.95 | 10 | 9.45 | -0.50% | 38 | 19,400 | 191,185 |
| 2015-08-24 | 10.05 | 10 | 10.25 | 9.8 | -1.48% | 49 | 24,300 | 239,880 |
| 2015-08-21 | 10.15 | 10.15 | 10.15 | 9.95 | -0.49% | 45 | 66,500 | 669,175 |
| 2015-08-20 | 10.35 | 10.2 | 10.8 | 10 | -2.39% | 57 | 40,900 | 415,385 |
| 2015-08-19 | 10.4 | 10.45 | 10.5 | 10.35 | 0.00% | 13 | 7,700 | 80,035 |
| 2015-08-18 | 10.55 | 10.45 | 10.55 | 10.3 | +0.48% | 9 | 7,600 | 79,120 |
| 2015-08-17 | 10.6 | 10.4 | 10.6 | 10.15 | -1.42% | 21 | 18,300 | 187,955 |
| 2015-08-14 | 10.3 | 10.55 | 10.55 | 10.3 | +0.48% | 12 | 6,100 | 63,370 |
| 2015-08-13 | 10.45 | 10.5 | 10.5 | 10.3 | 0.00% | 28 | 40,300 | 418,790 |
| 2015-08-12 | 10.5 | 10.5 | 10.5 | 10.35 | -0.47% | 17 | 29,600 | 309,420 |
| 2015-08-11 | 10.55 | 10.55 | 10.8 | 10.4 | +0.48% | 29 | 26,400 | 278,700 |
| 2015-08-10 | 10.55 | 10.5 | 11.15 | 10.5 | 0.00% | 23 | 11,100 | 117,300 |
| 2015-08-07 | 10.25 | 10.5 | 10.5 | 10.25 | +0.48% | 13 | 24,100 | 250,790 |
| 2015-08-06 | 10.65 | 10.45 | 10.65 | 10 | -1.88% | 72 | 118,100 | 1,202,280 |
| 2015-08-05 | 10.4 | 10.65 | 11 | 10.3 | +4.41% | 88 | 74,700 | 797,775 |
| 2015-08-04 | 10.3 | 10.2 | 10.5 | 10.2 | -0.49% | 19 | 30,800 | 321,420 |
| 2015-08-03 | 10.2 | 10.25 | 10.25 | 10.1 | 0.00% | 20 | 22,200 | 225,595 |
| 2015-07-31 | 10.15 | 10.25 | 10.25 | 10.05 | 0.00% | 23 | 27,700 | 281,150 |
| 2015-07-30 | 10.2 | 10.25 | 10.5 | 10.05 | 0.00% | 31 | 17,600 | 179,585 |
| 2015-07-29 | 10.05 | 10.25 | 10.25 | 9.9 | +1.99% | 37 | 29,100 | 293,675 |
| 2015-07-28 | 10.5 | 10.05 | 10.55 | 9.95 | 0.00% | 56 | 35,100 | 356,140 |
| 2015-07-27 | 10.35 | 10.05 | 10.4 | 9.9 | -4.74% | 61 | 37,300 | 376,955 |
| 2015-07-24 | 10.65 | 10.55 | 10.7 | 10.25 | +0.96% | 21 | 9,000 | 94,235 |
| 2015-07-23 | 10.55 | 10.45 | 10.75 | 10.25 | -2.34% | 28 | 22,300 | 234,500 |
| 2015-07-22 | 10.5 | 10.7 | 10.9 | 10.5 | +2.88% | 20 | 22,600 | 240,775 |
| 2015-07-21 | 10.55 | 10.4 | 11.1 | 10.4 | +0.97% | 31 | 24,600 | 262,805 |
| 2015-07-20 | 10.65 | 10.3 | 10.75 | 10.3 | -3.29% | 46 | 40,400 | 423,620 |
| 2015-07-17 | 10.55 | 10.65 | 10.75 | 10.55 | +1.43% | 31 | 24,300 | 258,410 |
| 2015-07-16 | 10.4 | 10.5 | 10.75 | 10.35 | -2.33% | 39 | 33,600 | 350,725 |
| 2015-07-15 | 10.25 | 10.75 | 10.8 | 10.1 | +4.88% | 92 | 47,600 | 491,810 |
| 2015-07-14 | 11 | 10.25 | 11 | 10.2 | -5.96% | 77 | 92,000 | 958,010 |
| 2015-07-13 | 10.8 | 10.9 | 11.35 | 10.5 | 0.00% | 24 | 13,800 | 149,255 |
| 2015-07-10 | 10.95 | 10.9 | 11.35 | 10.45 | -1.80% | 22 | 5,400 | 59,070 |
| 2015-07-09 | 10.95 | 11.1 | 11.3 | 10.8 | +1.83% | 9 | 1,300 | 14,370 |
| 2015-07-08 | 10.75 | 10.9 | 10.9 | 10.05 | -0.91% | 50 | 18,000 | 187,205 |
| 2015-07-07 | 11.1 | 11 | 11.1 | 10.85 | -0.90% | 17 | 5,700 | 62,525 |
| 2015-07-06 | 11.15 | 11.1 | 11.3 | 10.6 | -3.06% | 32 | 14,400 | 158,270 |
| 2015-07-03 | 11.05 | 11.45 | 11.8 | 10.7 | +2.69% | 57 | 38,400 | 435,670 |
| 2015-07-02 | 11.5 | 11.15 | 11.5 | 11.1 | -2.19% | 10 | 1,100 | 12,320 |
| 2015-07-01 | 11.5 | 11.4 | 11.5 | 11.25 | +1.33% | 8 | 2,000 | 22,550 |
| 2015-06-30 | 11.65 | 11.25 | 11.7 | 11 | 0.00% | 29 | 16,800 | 186,470 |
| 2015-06-29 | 11.2 | 11.25 | 11.4 | 11.1 | 0.00% | 20 | 11,400 | 128,490 |
| 2015-06-26 | 11.3 | 11.25 | 11.3 | 11.05 | -0.44% | 26 | 30,400 | 340,685 |
| 2015-06-25 | 11.25 | 11.3 | 11.55 | 11.2 | 0.00% | 31 | 23,300 | 262,470 |
| 2015-06-24 | 11.35 | 11.3 | 11.45 | 11.2 | -0.88% | 32 | 9,300 | 105,045 |
| 2015-06-23 | 11.6 | 11.4 | 11.7 | 11.25 | -0.87% | 61 | 19,200 | 220,075 |
| 2015-06-22 | 11.5 | 11.5 | 11.65 | 11.25 | -2.13% | 36 | 10,900 | 124,830 |
| 2015-06-19 | 11.7 | 11.75 | 11.75 | 11.5 | +0.86% | 32 | 16,400 | 190,115 |
| 2015-06-18 | 11.7 | 11.65 | 12 | 11.5 | -2.10% | 65 | 61,000 | 720,010 |
| 2015-06-17 | 11.4 | 11.9 | 12.2 | 11.2 | +3.93% | 173 | 153,300 | 1,810,550 |
| 2015-06-16 | 11.5 | 11.45 | 11.65 | 11.1 | 0.00% | 54 | 44,000 | 504,035 |
| 2015-06-15 | 11.55 | 11.45 | 11.75 | 11 | -1.72% | 81 | 26,400 | 299,510 |
| 2015-06-11 | 11 | 11.65 | 13 | 10.4 | +5.91% | 438 | 395,000 | 4,427,125 |
| 2015-06-10 | 11.85 | 11 | 11.85 | 10.8 | -6.78% | 241 | 332,700 | 3,713,425 |
| 2015-06-09 | 12.1 | 11.8 | 12.1 | 11.7 | -4.07% | 193 | 374,300 | 4,424,505 |
| 2015-06-08 | 12.7 | 12.3 | 12.7 | 12 | -3.15% | 200 | 265,900 | 3,266,245 |
| 2015-06-05 | 13.15 | 12.7 | 13.2 | 12.4 | -3.05% | 106 | 71,000 | 895,240 |
| 2015-06-04 | 12.95 | 13.1 | 13.15 | 12.9 | +1.16% | 11 | 9,900 | 127,830 |
| 2015-06-03 | 13.05 | 12.95 | 13.65 | 12.9 | -3.72% | 57 | 41,500 | 549,195 |
| 2015-06-02 | 13.05 | 13.45 | 13.45 | 12.75 | +1.13% | 51 | 26,600 | 344,765 |
| 2015-06-01 | 13.45 | 13.3 | 13.7 | 12.85 | -3.27% | 114 | 50,700 | 674,420 |
| 2015-05-29 | 13.85 | 13.75 | 13.9 | 12.8 | +1.10% | 48 | 12,300 | 163,280 |
| 2015-05-28 | 14.5 | 13.6 | 14.5 | 12.6 | -6.53% | 191 | 161,400 | 2,141,550 |
| 2015-05-27 | 12.35 | 14.55 | 15.45 | 12.05 | +15.94% | 399 | 282,300 | 3,959,610 |
| 2015-05-26 | 12.5 | 12.55 | 12.6 | 12.5 | -0.79% | 13 | 3,700 | 46,390 |
| 2015-05-25 | 13 | 12.65 | 13.1 | 12.4 | -0.39% | 26 | 16,600 | 209,685 |
| 2015-05-22 | 12.4 | 12.7 | 13.15 | 12.35 | +1.60% | 29 | 24,500 | 311,765 |
| 2015-05-21 | 12.65 | 12.5 | 12.9 | 12.5 | -1.96% | 47 | 51,400 | 650,810 |
| 2015-05-20 | 13.25 | 12.75 | 13.25 | 12.75 | -4.14% | 17 | 11,300 | 146,650 |
| 2015-05-19 | 13.65 | 13.3 | 13.75 | 13 | -2.56% | 45 | 28,700 | 379,100 |
| 2015-05-18 | 14.15 | 13.65 | 14.2 | 13.5 | -2.50% | 24 | 18,000 | 245,760 |
| 2015-05-15 | 14.5 | 14 | 14.5 | 13.8 | -1.75% | 26 | 6,200 | 87,325 |
| 2015-05-14 | 14.6 | 14.25 | 14.75 | 13.85 | +0.71% | 77 | 48,500 | 695,330 |
| 2015-05-13 | 13.5 | 14.15 | 14.4 | 13.35 | +2.91% | 38 | 20,100 | 279,275 |
| 2015-05-12 | 13.8 | 13.75 | 14.8 | 13.6 | -0.36% | 108 | 99,300 | 1,406,340 |
| 2015-05-08 | 14.05 | 13.8 | 14.5 | 13.3 | -3.16% | 158 | 66,500 | 910,425 |
| 2015-05-07 | 16 | 14.25 | 16 | 13.5 | -10.66% | 367 | 320,000 | 4,624,030 |
| 2015-05-06 | 12.35 | 15.95 | 16.9 | 12.15 | +31.82% | 384 | 280,900 | 4,038,350 |
| 2015-05-05 | 11.9 | 12.1 | 12.55 | 11.9 | 0.00% | 34 | 9,700 | 119,440 |
| 2015-04-30 | 12 | 12.1 | 12.2 | 11.7 | +0.83% | 44 | 18,000 | 214,745 |
| 2015-04-29 | 12.05 | 12 | 12.25 | 12 | -1.64% | 41 | 12,100 | 145,840 |
| 2015-04-28 | 12.5 | 12.2 | 12.6 | 12 | -2.79% | 77 | 45,700 | 552,295 |
| 2015-04-27 | 13.15 | 12.55 | 13.2 | 12.35 | -3.09% | 42 | 18,400 | 235,100 |
| 2015-04-24 | 12.3 | 12.95 | 13 | 12 | +4.86% | 84 | 57,100 | 702,620 |
| 2015-04-23 | 13.15 | 12.35 | 13.15 | 11.95 | -7.14% | 153 | 115,000 | 1,393,345 |
| 2015-04-22 | 13.5 | 13.3 | 13.9 | 13.2 | -5.00% | 15 | 5,900 | 78,940 |
| 2015-04-21 | 13.75 | 14 | 14 | 13.7 | +0.36% | 19 | 7,600 | 105,045 |
| 2015-04-20 | 14.7 | 13.95 | 14.7 | 13.05 | -4.45% | 102 | 126,500 | 1,786,255 |
| 2015-04-17 | 13 | 14.6 | 14.9 | 12.55 | +8.96% | 87 | 57,500 | 802,680 |
| 2015-04-16 | 12.45 | 13.4 | 14.9 | 12.1 | +5.51% | 124 | 75,000 | 1,002,905 |
| 2015-04-15 | 12.3 | 12.7 | 12.7 | 12.25 | +1.60% | 15 | 4,800 | 59,745 |
| 2015-04-14 | 12.5 | 12.5 | 12.85 | 12.5 | -2.72% | 12 | 13,500 | 170,605 |
| 2015-04-13 | 12.85 | 12.85 | 13.25 | 12.7 | +1.58% | 23 | 7,200 | 93,990 |
| 2015-04-10 | 12.25 | 12.65 | 13.4 | 12.25 | +0.40% | 26 | 12,900 | 161,735 |
| 2015-04-09 | 12.75 | 12.6 | 12.85 | 12.35 | 0.00% | 36 | 14,000 | 177,255 |
| 2015-04-08 | 12.85 | 12.6 | 12.9 | 12.3 | -3.08% | 28 | 9,200 | 117,280 |
| 2015-04-07 | 12.95 | 13 | 13.2 | 12.8 | -1.52% | 42 | 23,100 | 299,025 |
| 2015-04-06 | 13.7 | 13.2 | 14.15 | 12.7 | -2.58% | 120 | 64,300 | 847,185 |
| 2015-04-03 | 14.1 | 13.55 | 15.75 | 12.95 | -3.90% | 184 | 102,900 | 1,429,405 |
| 2015-04-02 | 13.7 | 14.1 | 16.5 | 13.5 | +4.06% | 683 | 548,300 | 8,381,935 |
| 2015-04-01 | 10.4 | 13.55 | 15.1 | 10.1 | +25.46% | 782 | 589,400 | 8,093,070 |
| 2015-03-31 | 9.65 | 10.8 | 10.8 | 9.65 | +5.37% | 29 | 21,300 | 214,160 |
| 2015-03-30 | 10.05 | 10.25 | 10.25 | 10 | -0.49% | 32 | 17,400 | 176,625 |
| 2015-03-27 | 10.35 | 10.3 | 10.4 | 10.3 | -0.96% | 7 | 1,600 | 16,500 |
| 2015-03-26 | 10.85 | 10.4 | 10.9 | 10.4 | -5.45% | 13 | 2,400 | 25,660 |
| 2015-03-25 | 10.85 | 11 | 11.05 | 10.85 | 0.00% | 27 | 8,900 | 97,665 |
| 2015-03-24 | 11.85 | 11 | 12.35 | 10.05 | -3.08% | 41 | 14,500 | 156,360 |
| 2015-03-23 | 11.55 | 11.35 | 12.5 | 10.3 | +0.44% | 56 | 13,100 | 150,875 |
| 2015-03-20 | 13.15 | 11.3 | 13.15 | 10.05 | -11.37% | 78 | 33,700 | 387,180 |
| 2015-03-19 | 13 | 12.75 | 13.15 | 12.75 | -3.77% | 12 | 37,700 | 490,425 |
| 2015-03-18 | 13.25 | 13.25 | 13.25 | 13.2 | +1.53% | 6 | 2,300 | 30,450 |
| 2015-03-17 | 12.8 | 13.05 | 13.4 | 12.3 | -1.14% | 39 | 19,100 | 247,315 |
| 2015-03-16 | 14.1 | 13.2 | 14.1 | 12.75 | +0.76% | 37 | 18,800 | 246,325 |
| 2015-03-13 | 14 | 13.1 | 14.15 | 13.05 | -6.43% | 31 | 14,500 | 196,035 |
| 2015-03-12 | 14 | 14 | 16 | 13 | 0.00% | 132 | 55,900 | 786,915 |
| 2015-03-11 | 14.1 | 14 | 17.2 | 12.8 | +8.11% | 167 | 133,400 | 1,956,255 |
| 2015-03-10 | 13.05 | 12.95 | 13.2 | 12.95 | -1.15% | 14 | 10,800 | 140,635 |
| 2015-03-06 | 13.25 | 13.1 | 13.55 | 12.6 | -3.32% | 51 | 30,900 | 398,030 |
| 2015-03-05 | 13.7 | 13.55 | 13.7 | 13.45 | -0.73% | 12 | 3,900 | 52,875 |
| 2015-03-04 | 14.5 | 13.65 | 14.8 | 12.85 | -5.86% | 70 | 62,900 | 889,265 |
| 2015-03-03 | 14.25 | 14.5 | 14.8 | 14.25 | +1.75% | 34 | 16,500 | 241,130 |
| 2015-03-02 | 14.4 | 14.25 | 15 | 13.85 | +2.15% | 45 | 29,300 | 423,975 |
| 2015-02-27 | 14.2 | 13.95 | 14.25 | 13.6 | -1.06% | 34 | 15,500 | 216,180 |
| 2015-02-26 | 13.5 | 14.1 | 14.8 | 13.5 | +4.06% | 69 | 60,500 | 846,690 |
| 2015-02-25 | 13.25 | 13.55 | 13.75 | 13.15 | +3.83% | 28 | 14,100 | 189,655 |
| 2015-02-24 | 13.2 | 13.05 | 13.25 | 12.5 | -1.14% | 37 | 12,700 | 165,135 |
| 2015-02-20 | 13.15 | 13.2 | 13.45 | 13.1 | +1.54% | 16 | 2,600 | 34,375 |
| 2015-02-19 | 13.5 | 13 | 13.55 | 13 | -2.26% | 17 | 7,600 | 101,455 |
| 2015-02-18 | 13.7 | 13.3 | 13.7 | 12.15 | -4.32% | 84 | 47,200 | 609,110 |
| 2015-02-17 | 13.75 | 13.9 | 14.2 | 11 | -2.80% | 105 | 105,600 | 1,373,120 |
| 2015-02-16 | 14.6 | 14.3 | 15.7 | 13.6 | -2.39% | 55 | 16,400 | 238,505 |
| 2015-02-13 | 14.35 | 14.65 | 15 | 11.95 | -1.01% | 167 | 98,600 | 1,318,075 |
| 2015-02-12 | 15.3 | 14.8 | 15.6 | 14.2 | -3.58% | 107 | 47,100 | 715,340 |
| 2015-02-11 | 17.5 | 15.35 | 18.65 | 14 | -12.29% | 334 | 209,900 | 3,508,645 |
| 2015-02-10 | 14.05 | 17.5 | 17.75 | 12.3 | +33.59% | 706 | 571,900 | 9,232,100 |
| 2015-02-09 | 10 | 13.1 | 13.1 | 10 | +39.36% | 337 | 288,900 | 3,644,980 |
| 2015-02-06 | 9.95 | 9.4 | 10.05 | 9.35 | -3.09% | 31 | 14,300 | 136,405 |
| 2015-02-05 | 9.7 | 9.7 | 10.25 | 9.5 | +4.86% | 75 | 50,400 | 488,145 |
| 2015-02-04 | 9.85 | 9.25 | 9.9 | 9 | -3.14% | 56 | 56,300 | 518,225 |
| 2015-02-03 | 9.1 | 9.55 | 10.65 | 9 | +11.70% | 202 | 131,700 | 1,248,700 |
| 2015-02-02 | 8.7 | 8.55 | 8.7 | 8.35 | +0.59% | 15 | 6,500 | 54,935 |
| 2015-01-30 | 8.45 | 8.5 | 9 | 8.45 | -0.58% | 70 | 47,400 | 415,420 |
| 2015-01-29 | 8.2 | 8.55 | 8.55 | 8 | +4.91% | 27 | 17,100 | 143,335 |
| 2015-01-28 | 7.9 | 8.15 | 8.25 | 7.85 | -0.61% | 26 | 21,600 | 173,430 |
| 2015-01-27 | 8.05 | 8.2 | 8.25 | 7.75 | +1.86% | 28 | 18,500 | 148,635 |
| 2015-01-26 | 8.2 | 8.05 | 8.2 | 8 | -3.01% | 15 | 13,000 | 104,485 |
| 2015-01-23 | 8.1 | 8.3 | 8.3 | 8 | +3.75% | 30 | 43,500 | 356,215 |
| 2015-01-22 | 8.25 | 8 | 8.35 | 8 | 0.00% | 42 | 25,700 | 206,900 |
| 2015-01-21 | 8.15 | 8 | 8.3 | 8 | -1.23% | 30 | 23,500 | 193,010 |
| 2015-01-20 | 8.2 | 8.1 | 8.2 | 7.95 | -0.61% | 27 | 11,100 | 90,040 |
| 2015-01-19 | 8 | 8.15 | 8.45 | 7.95 | -0.61% | 46 | 45,900 | 369,140 |
| 2015-01-16 | 8.6 | 8.2 | 9.05 | 7.5 | -4.09% | 67 | 47,000 | 387,330 |
| 2015-01-15 | 8.75 | 8.55 | 8.95 | 8.55 | -0.58% | 60 | 25,800 | 222,760 |
| 2015-01-14 | 9.05 | 8.6 | 9.1 | 8.6 | -4.97% | 29 | 24,400 | 217,730 |
| 2015-01-13 | 9.05 | 9.05 | 9.2 | 8.55 | -3.72% | 61 | 10,400 | 92,710 |
| 2015-01-12 | 9.2 | 9.4 | 9.7 | 8.7 | +1.62% | 32 | 12,900 | 120,310 |
| 2015-01-09 | 9.05 | 9.25 | 9.7 | 8.6 | -3.65% | 46 | 15,800 | 143,510 |
| 2015-01-08 | 9.65 | 9.6 | 9.75 | 8.9 | +3.78% | 51 | 20,400 | 189,835 |
| 2015-01-06 | 8.45 | 9.25 | 9.35 | 8 | +10.12% | 49 | 15,800 | 139,610 |
| 2015-01-05 | 7.55 | 8.4 | 9.55 | 7 | 0.00% | 118 | 35,100 | 280,965 |