ЦМТ (Центр международной торговли)
WTCM
15.62 ₽ -1.39% ↓История котировок WTCM
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2017-12-28 | 7.25 | 7.25 | 7.25 | 7.25 | +1.40% | 4 | 400 | 2,900 |
| 2017-12-26 | 7.25 | 7.15 | 7.3 | 7.15 | 0.00% | 7 | 2,400 | 17,185 |
| 2017-12-25 | 7.15 | 7.15 | 7.15 | 7.15 | 0.00% | 2 | 200 | 1,430 |
| 2017-12-22 | 7.3 | 7.15 | 7.3 | 7.15 | -0.69% | 9 | 900 | 6,475 |
| 2017-12-21 | 7.2 | 7.2 | 7.2 | 7.2 | -0.69% | 4 | 500 | 3,600 |
| 2017-12-20 | 7.4 | 7.25 | 7.4 | 7.25 | -2.03% | 5 | 900 | 6,560 |
| 2017-12-19 | 7.35 | 7.4 | 7.4 | 7.35 | +2.07% | 3 | 400 | 2,950 |
| 2017-12-18 | 7.35 | 7.25 | 7.4 | 7.25 | -0.68% | 7 | 700 | 5,135 |
| 2017-12-15 | 7.35 | 7.3 | 7.35 | 7.2 | -1.35% | 5 | 500 | 3,640 |
| 2017-12-14 | 7.4 | 7.4 | 7.4 | 7.4 | 0.00% | 2 | 700 | 5,180 |
| 2017-12-13 | 7.1 | 7.4 | 7.45 | 7.1 | +0.68% | 5 | 500 | 3,650 |
| 2017-12-12 | 7.1 | 7.35 | 7.35 | 7.1 | +0.68% | 13 | 1,800 | 13,120 |
| 2017-12-11 | 7.1 | 7.3 | 7.3 | 7.1 | +2.82% | 5 | 500 | 3,600 |
| 2017-12-08 | 7.1 | 7.1 | 7.15 | 7.1 | 0.00% | 7 | 699,700 | 4,967,875 |
| 2017-12-07 | 7.15 | 7.1 | 7.15 | 7 | -1.39% | 29 | 4,400 | 31,145 |
| 2017-12-06 | 7.25 | 7.2 | 7.25 | 7.2 | 0.00% | 3 | 300 | 2,170 |
| 2017-12-05 | 7.3 | 7.2 | 7.35 | 7.2 | -0.69% | 10 | 1,700 | 12,305 |
| 2017-12-04 | 7.25 | 7.25 | 7.25 | 7.25 | 0.00% | 2 | 1,100 | 7,975 |
| 2017-12-01 | 7.25 | 7.25 | 7.3 | 7.25 | +0.69% | 3 | 300 | 2,180 |
| 2017-11-30 | 7.25 | 7.2 | 7.25 | 7.2 | -1.37% | 5 | 500 | 3,610 |
| 2017-11-27 | 7.3 | 7.3 | 7.3 | 7.3 | 0.00% | 6 | 41,300 | 301,490 |
| 2017-11-24 | 7.3 | 7.3 | 7.3 | 7.3 | -2.01% | 2 | 300 | 2,190 |
| 2017-11-23 | 7.5 | 7.45 | 7.55 | 7.35 | +0.68% | 22 | 5,600 | 41,925 |
| 2017-11-22 | 7.3 | 7.4 | 7.5 | 7.3 | +1.37% | 25 | 8,100 | 60,550 |
| 2017-11-21 | 7.2 | 7.3 | 7.35 | 7.2 | +1.39% | 30 | 7,500 | 54,465 |
| 2017-11-20 | 6.8 | 7.2 | 7.2 | 6.8 | +4.35% | 23 | 4,100 | 28,785 |
| 2017-11-17 | 7.05 | 6.9 | 7.05 | 6.7 | -2.82% | 58 | 63,300 | 436,565 |
| 2017-11-16 | 6.95 | 7.1 | 7.1 | 6.95 | +1.43% | 17 | 2,200 | 15,445 |
| 2017-11-15 | 7.1 | 7 | 7.1 | 6.95 | -1.41% | 31 | 4,500 | 31,740 |
| 2017-11-14 | 7.1 | 7.1 | 7.15 | 7.1 | -2.07% | 34 | 3,600 | 25,615 |
| 2017-11-13 | 7 | 7.25 | 7.4 | 6.9 | +3.57% | 89 | 914,100 | 6,502,605 |
| 2017-11-10 | 6.75 | 7 | 7.35 | 6.65 | +3.70% | 172 | 100,700 | 677,420 |
| 2017-11-09 | 6.8 | 6.75 | 6.85 | 6.75 | -0.74% | 33 | 3,600 | 24,450 |
| 2017-11-08 | 6.85 | 6.8 | 7 | 6.8 | -0.73% | 60 | 120,000 | 839,390 |
| 2017-11-07 | 6.75 | 6.85 | 7 | 6.7 | +2.24% | 63 | 21,800 | 151,495 |
| 2017-11-03 | 6.8 | 6.7 | 6.8 | 6.65 | -1.47% | 27 | 3,100 | 20,840 |
| 2017-11-02 | 6.85 | 6.8 | 6.9 | 6.6 | -1.45% | 50 | 8,800 | 60,145 |
| 2017-11-01 | 6.7 | 6.9 | 7 | 6.7 | 0.00% | 44 | 5,000 | 34,390 |
| 2017-10-31 | 6.85 | 6.9 | 7 | 6.75 | +0.73% | 46 | 10,900 | 75,615 |
| 2017-10-30 | 7.2 | 6.85 | 7.25 | 6 | -4.86% | 75 | 63,600 | 430,675 |
| 2017-10-27 | 7.2 | 7.2 | 7.3 | 7.15 | 0.00% | 32 | 3,400 | 24,445 |
| 2017-10-26 | 7.3 | 7.2 | 7.35 | 7.2 | -2.04% | 36 | 4,500 | 32,635 |
| 2017-10-25 | 7.45 | 7.35 | 7.45 | 7.35 | -2.65% | 27 | 2,700 | 19,975 |
| 2017-10-24 | 7.55 | 7.55 | 7.6 | 7.5 | -0.66% | 35 | 4,200 | 31,585 |
| 2017-10-23 | 7.65 | 7.6 | 7.75 | 7.6 | -2.56% | 31 | 3,400 | 25,895 |
| 2017-10-20 | 7.7 | 7.8 | 7.8 | 7.65 | +1.30% | 7 | 700 | 5,425 |
| 2017-10-19 | 7.75 | 7.7 | 7.75 | 7.7 | -1.91% | 5 | 700 | 5,415 |
| 2017-10-18 | 7.8 | 7.85 | 7.85 | 7.8 | -0.63% | 6 | 600 | 4,690 |
| 2017-10-17 | 7.85 | 7.9 | 8.2 | 7.85 | -1.25% | 11 | 1,100 | 8,765 |
| 2017-10-16 | 7.95 | 8 | 8 | 7.95 | +1.27% | 2 | 200 | 1,595 |
| 2017-10-13 | 8 | 7.9 | 8.25 | 7.4 | -1.25% | 25 | 3,000 | 24,050 |
| 2017-10-12 | 7.95 | 8 | 8 | 7.95 | 0.00% | 4 | 1,100 | 8,795 |
| 2017-10-11 | 7.95 | 8 | 8 | 7.95 | +2.56% | 2 | 300 | 2,395 |
| 2017-10-10 | 7.65 | 7.8 | 8 | 7.65 | +3.31% | 24 | 10,400 | 81,485 |
| 2017-10-09 | 7.6 | 7.55 | 7.7 | 7.35 | -0.66% | 37 | 8,900 | 67,395 |
| 2017-10-06 | 7.6 | 7.6 | 7.6 | 7.6 | +0.66% | 1 | 3,000 | 22,800 |
| 2017-10-05 | 7.55 | 7.55 | 7.55 | 7.55 | 0.00% | 1 | 100 | 755 |
| 2017-10-04 | 7.6 | 7.55 | 7.6 | 7.15 | -0.66% | 9 | 1,400 | 10,320 |
| 2017-10-03 | 7.4 | 7.6 | 7.6 | 7.35 | 0.00% | 12 | 6,000 | 44,940 |
| 2017-10-02 | 7.65 | 7.6 | 7.65 | 7.3 | -1.30% | 31 | 82,000 | 604,575 |
| 2017-09-29 | 7.7 | 7.7 | 7.7 | 7.7 | -1.28% | 1 | 100 | 770 |
| 2017-09-27 | 7.8 | 7.8 | 7.8 | 7.8 | 0.00% | 3 | 500 | 3,900 |
| 2017-09-26 | 8 | 7.8 | 8 | 7.8 | -1.89% | 2 | 600 | 4,780 |
| 2017-09-25 | 7.95 | 7.95 | 8 | 7.95 | +1.92% | 3 | 700 | 5,570 |
| 2017-09-22 | 7.8 | 7.8 | 7.8 | 7.8 | -0.64% | 1 | 100 | 780 |
| 2017-09-21 | 7.95 | 7.85 | 7.95 | 7.85 | -1.26% | 2 | 200 | 1,580 |
| 2017-09-20 | 7.85 | 7.95 | 7.95 | 7.8 | -0.62% | 3 | 400 | 3,155 |
| 2017-09-19 | 7.8 | 8 | 8 | 7.65 | +1.91% | 16 | 68,700 | 530,765 |
| 2017-09-18 | 7.75 | 7.85 | 7.85 | 7.7 | +0.64% | 10 | 55,700 | 435,440 |
| 2017-09-15 | 7.7 | 7.8 | 7.95 | 7.7 | +0.65% | 22 | 5,200 | 40,915 |
| 2017-09-14 | 7.85 | 7.75 | 7.85 | 7.75 | +0.65% | 4 | 900 | 7,020 |
| 2017-09-13 | 7.75 | 7.7 | 7.75 | 7.7 | -2.53% | 4 | 400 | 3,090 |
| 2017-09-12 | 7.7 | 7.9 | 7.9 | 7.7 | +1.28% | 9 | 1,800 | 14,150 |
| 2017-09-11 | 7.55 | 7.8 | 7.95 | 6.95 | +6.85% | 109 | 68,000 | 483,075 |
| 2017-09-08 | 7.55 | 7.3 | 7.75 | 7.3 | -4.58% | 35 | 31,300 | 234,835 |
| 2017-09-07 | 8.05 | 7.65 | 8.05 | 5.05 | -7.27% | 165 | 52,600 | 359,205 |
| 2017-09-06 | 8 | 8.25 | 8.25 | 8 | +3.77% | 8 | 10,000 | 80,450 |
| 2017-09-05 | 7.9 | 7.95 | 7.95 | 7.9 | -1.24% | 5 | 900 | 7,120 |
| 2017-09-04 | 7.85 | 8.05 | 8.05 | 7.85 | +1.90% | 2 | 200 | 1,590 |
| 2017-09-01 | 7.9 | 7.9 | 8.05 | 7.9 | -0.63% | 4 | 400 | 3,190 |
| 2017-08-31 | 7.85 | 7.95 | 8.1 | 7.2 | 0.00% | 25 | 5,200 | 40,285 |
| 2017-08-30 | 8 | 7.95 | 8 | 7.9 | +1.27% | 7 | 1,500 | 11,875 |
| 2017-08-29 | 7.85 | 7.85 | 7.85 | 7.85 | -1.26% | 3 | 800 | 6,280 |
| 2017-08-25 | 8.05 | 7.95 | 8.05 | 7.95 | 0.00% | 6 | 1,400 | 11,170 |
| 2017-08-24 | 8.45 | 7.95 | 8.45 | 7.6 | -4.22% | 16 | 2,900 | 23,570 |
| 2017-08-23 | 8.85 | 8.3 | 8.85 | 8.15 | -6.74% | 3 | 400 | 3,415 |
| 2017-08-22 | 8.9 | 8.9 | 8.9 | 8.9 | +0.56% | 2 | 400 | 3,560 |
| 2017-08-21 | 8.85 | 8.85 | 8.9 | 8.85 | 0.00% | 3 | 900 | 7,990 |
| 2017-08-18 | 8.9 | 8.85 | 8.9 | 8.8 | -1.67% | 4 | 700 | 6,175 |
| 2017-08-17 | 8.4 | 9 | 9 | 8.05 | +6.51% | 28 | 6,900 | 59,140 |
| 2017-08-16 | 7.6 | 8.45 | 8.5 | 7.6 | +10.46% | 24 | 12,200 | 100,495 |
| 2017-08-15 | 7.65 | 7.65 | 7.65 | 7.65 | -2.55% | 1 | 100 | 765 |
| 2017-08-14 | 7.75 | 7.85 | 7.85 | 7.5 | +3.29% | 8 | 800 | 6,175 |
| 2017-08-11 | 7.6 | 7.6 | 7.6 | 7.6 | -1.30% | 1 | 100 | 760 |
| 2017-08-10 | 7.5 | 7.7 | 7.7 | 7.5 | +1.99% | 3 | 300 | 2,285 |
| 2017-08-09 | 7.5 | 7.55 | 7.75 | 7.5 | 0.00% | 6 | 600 | 4,590 |
| 2017-08-08 | 7.65 | 7.55 | 7.65 | 7.5 | -0.66% | 5 | 25,500 | 192,580 |
| 2017-08-07 | 7.45 | 7.6 | 8 | 7.3 | +1.33% | 43 | 40,900 | 301,325 |
| 2017-08-04 | 7.55 | 7.5 | 7.55 | 7.4 | -1.32% | 12 | 17,100 | 128,245 |
| 2017-08-03 | 7.6 | 7.6 | 7.6 | 7.55 | 0.00% | 3 | 500 | 3,795 |
| 2017-08-02 | 7.6 | 7.6 | 7.65 | 7.55 | -0.65% | 7 | 1,300 | 9,885 |
| 2017-08-01 | 7.7 | 7.65 | 7.7 | 7.65 | 0.00% | 4 | 600 | 4,600 |
| 2017-07-31 | 7.7 | 7.65 | 7.7 | 7.65 | -2.55% | 4 | 400 | 3,075 |
| 2017-07-28 | 7.95 | 7.85 | 8 | 7.7 | -0.63% | 35 | 6,700 | 52,020 |
| 2017-07-27 | 8 | 7.9 | 8 | 7.9 | -2.47% | 5 | 500 | 3,965 |
| 2017-07-26 | 8.1 | 8.1 | 8.1 | 8.1 | +1.25% | 1 | 100 | 810 |
| 2017-07-25 | 8.15 | 8 | 8.15 | 8 | -0.62% | 13 | 17,000 | 136,455 |
| 2017-07-24 | 8.2 | 8.05 | 8.2 | 8.05 | -1.83% | 5 | 1,400 | 11,315 |
| 2017-07-21 | 8.2 | 8.2 | 8.2 | 8.2 | 0.00% | 1 | 100 | 820 |
| 2017-07-20 | 8.25 | 8.2 | 8.25 | 8.2 | -0.61% | 5 | 500 | 4,105 |
| 2017-07-19 | 8.25 | 8.25 | 8.25 | 8.25 | -2.37% | 1 | 100 | 825 |
| 2017-07-18 | 8.2 | 8.45 | 8.45 | 8.2 | +1.81% | 5 | 600 | 4,985 |
| 2017-07-17 | 8.35 | 8.3 | 8.5 | 8.3 | +2.47% | 6 | 600 | 5,050 |
| 2017-07-13 | 8.15 | 8.1 | 8.35 | 8.1 | -1.82% | 14 | 7,000 | 57,020 |
| 2017-07-12 | 8.1 | 8.25 | 8.95 | 8.05 | +2.48% | 141 | 114,400 | 969,355 |
| 2017-07-11 | 8.35 | 8.05 | 8.95 | 8 | -2.42% | 112 | 152,400 | 1,279,495 |
| 2017-07-06 | 8.05 | 8.25 | 8.25 | 8.05 | -0.60% | 2 | 200 | 1,630 |
| 2017-07-05 | 8.3 | 8.3 | 8.3 | 8.3 | +3.75% | 3 | 400 | 3,320 |
| 2017-07-04 | 8 | 8 | 8.05 | 8 | -3.61% | 5 | 2,100 | 16,840 |
| 2017-07-03 | 8.15 | 8.3 | 8.3 | 8 | +1.22% | 5 | 3,400 | 27,255 |
| 2017-06-30 | 8.3 | 8.2 | 8.3 | 8.2 | -1.80% | 4 | 400 | 3,300 |
| 2017-06-29 | 8.6 | 8.35 | 9 | 8.2 | -1.76% | 28 | 3,000 | 25,470 |
| 2017-06-28 | 8.4 | 8.5 | 8.7 | 8.4 | +2.41% | 7 | 1,700 | 14,460 |
| 2017-06-27 | 8.4 | 8.3 | 8.7 | 8.1 | -2.35% | 19 | 2,000 | 16,765 |
| 2017-06-26 | 8.15 | 8.5 | 8.5 | 7.95 | +7.59% | 23 | 2,800 | 23,135 |
| 2017-06-23 | 8.1 | 7.9 | 8.1 | 7.9 | 0.00% | 2 | 200 | 1,600 |
| 2017-06-21 | 7.9 | 7.9 | 7.9 | 7.9 | -3.66% | 2 | 200 | 1,580 |
| 2017-06-19 | 8.2 | 8.2 | 8.2 | 8.2 | -0.61% | 1 | 100 | 820 |
| 2017-06-16 | 8.25 | 8.25 | 8.3 | 8.25 | +5.77% | 5 | 500 | 4,130 |
| 2017-06-15 | 8.15 | 7.8 | 8.45 | 7.6 | -7.69% | 22 | 3,700 | 28,705 |
| 2017-06-14 | 8.45 | 8.45 | 8.45 | 8.45 | +0.60% | 1 | 100 | 845 |
| 2017-06-13 | 8.4 | 8.4 | 8.4 | 8.4 | +1.20% | 1 | 100 | 840 |
| 2017-06-09 | 8.3 | 8.3 | 8.3 | 8.3 | -2.35% | 1 | 100 | 830 |
| 2017-06-08 | 8.5 | 8.5 | 8.5 | 8.5 | +1.19% | 2 | 5,700 | 48,450 |
| 2017-06-07 | 8.5 | 8.4 | 8.5 | 8.4 | -1.18% | 3 | 300 | 2,535 |
| 2017-06-05 | 8.5 | 8.5 | 8.5 | 8.5 | +1.80% | 1 | 400 | 3,400 |
| 2017-06-02 | 8.35 | 8.35 | 8.35 | 8.35 | 0.00% | 1 | 100 | 835 |
| 2017-06-01 | 8.45 | 8.35 | 8.45 | 8.35 | -1.76% | 3 | 300 | 2,520 |
| 2017-05-30 | 8.45 | 8.5 | 8.5 | 8.05 | -1.16% | 13 | 15,400 | 124,615 |
| 2017-05-29 | 8.65 | 8.6 | 8.85 | 8.1 | +5.52% | 41 | 12,200 | 103,565 |
| 2017-05-26 | 7.85 | 8.15 | 8.5 | 7.85 | +1.24% | 24 | 10,700 | 89,980 |
| 2017-05-25 | 7.55 | 8.05 | 8.5 | 7.55 | +7.33% | 30 | 11,800 | 93,265 |
| 2017-05-24 | 7.45 | 7.5 | 7.5 | 7.45 | +1.35% | 3 | 300 | 2,245 |
| 2017-05-22 | 7.4 | 7.4 | 7.4 | 7.4 | -1.99% | 1 | 100 | 740 |
| 2017-05-18 | 7.5 | 7.55 | 7.55 | 7.5 | 0.00% | 5 | 500 | 3,755 |
| 2017-05-17 | 7.55 | 7.55 | 7.55 | 7.55 | -0.66% | 1 | 200 | 1,510 |
| 2017-05-16 | 7.55 | 7.6 | 7.6 | 7.55 | 0.00% | 2 | 200 | 1,515 |
| 2017-05-15 | 7.55 | 7.6 | 7.6 | 7.55 | +1.33% | 2 | 200 | 1,515 |
| 2017-05-12 | 7.6 | 7.5 | 7.6 | 7.5 | -1.32% | 2 | 200 | 1,510 |
| 2017-05-05 | 7.55 | 7.6 | 7.6 | 7.1 | 0.00% | 16 | 39,600 | 281,965 |
| 2017-05-04 | 7.65 | 7.6 | 7.65 | 7.6 | -1.94% | 3 | 500 | 3,820 |
| 2017-05-03 | 7.75 | 7.75 | 7.75 | 7.75 | +0.65% | 1 | 100 | 775 |
| 2017-05-02 | 7.75 | 7.7 | 7.75 | 7.7 | -0.65% | 2 | 400 | 3,085 |
| 2017-04-28 | 7.85 | 7.75 | 7.85 | 7.75 | 0.00% | 8 | 1,500 | 11,675 |
| 2017-04-27 | 7.75 | 7.75 | 7.75 | 7.75 | 0.00% | 1 | 500 | 3,875 |
| 2017-04-26 | 7.65 | 7.75 | 7.75 | 7.65 | 0.00% | 3 | 300 | 2,310 |
| 2017-04-21 | 7.6 | 7.75 | 7.75 | 7.05 | +0.65% | 23 | 3,700 | 26,905 |
| 2017-04-20 | 7.7 | 7.7 | 7.7 | 7.7 | +0.65% | 1 | 100 | 770 |
| 2017-04-18 | 7.65 | 7.65 | 7.65 | 7.65 | -6.13% | 2 | 200 | 1,530 |
| 2017-04-17 | 7.8 | 8.15 | 8.15 | 7.8 | +10.88% | 8 | 1,100 | 8,830 |
| 2017-04-14 | 7.5 | 7.35 | 7.5 | 7.35 | -2.00% | 2 | 300 | 2,235 |
| 2017-04-13 | 7.6 | 7.5 | 7.6 | 7.5 | -3.23% | 13 | 41,100 | 308,405 |
| 2017-04-12 | 7.85 | 7.75 | 7.85 | 7.75 | -1.90% | 6 | 800 | 6,230 |
| 2017-04-11 | 7.9 | 7.9 | 7.9 | 7.85 | +0.64% | 3 | 300 | 2,365 |
| 2017-04-10 | 7.9 | 7.85 | 7.9 | 7.5 | -1.88% | 11 | 2,100 | 16,040 |
| 2017-04-07 | 7.95 | 8 | 8 | 7.95 | 0.00% | 3 | 500 | 3,995 |
| 2017-04-06 | 8 | 8 | 8 | 8 | 0.00% | 2 | 200 | 1,600 |
| 2017-04-05 | 8 | 8 | 8 | 8 | 0.00% | 9 | 1,400 | 11,200 |
| 2017-04-04 | 8 | 8 | 8 | 8 | 0.00% | 8 | 900 | 7,200 |
| 2017-04-03 | 8 | 8 | 8 | 8 | 0.00% | 2 | 1,500 | 12,000 |
| 2017-03-31 | 8 | 8 | 8 | 8 | -0.62% | 3 | 300 | 2,400 |
| 2017-03-30 | 8.05 | 8.05 | 8.05 | 8.05 | -0.62% | 5 | 5,400 | 43,470 |
| 2017-03-27 | 8.25 | 8.1 | 8.3 | 8 | -0.61% | 14 | 1,800 | 14,605 |
| 2017-03-24 | 8.05 | 8.15 | 8.15 | 8 | 0.00% | 8 | 5,600 | 44,840 |
| 2017-03-23 | 8.25 | 8.15 | 8.25 | 8 | -1.21% | 6 | 1,200 | 9,700 |
| 2017-03-22 | 8.4 | 8.25 | 8.4 | 8 | -2.94% | 44 | 11,900 | 96,205 |
| 2017-03-21 | 8.45 | 8.5 | 8.5 | 8.45 | 0.00% | 3 | 1,900 | 16,105 |
| 2017-03-20 | 8.65 | 8.5 | 8.65 | 8.5 | -2.30% | 9 | 900 | 7,680 |
| 2017-03-17 | 8.8 | 8.7 | 9.15 | 8.7 | +0.58% | 8 | 1,200 | 10,555 |
| 2017-03-16 | 8.65 | 8.65 | 8.65 | 8.65 | +1.76% | 2 | 200 | 1,730 |
| 2017-03-15 | 8.7 | 8.5 | 8.7 | 8.5 | -2.30% | 4 | 800 | 6,845 |
| 2017-03-13 | 8.8 | 8.7 | 9 | 8.7 | +0.58% | 9 | 900 | 7,960 |
| 2017-03-10 | 8.75 | 8.65 | 8.75 | 8.65 | -0.57% | 5 | 1,400 | 12,125 |
| 2017-03-09 | 8.85 | 8.7 | 8.95 | 8.55 | 0.00% | 7 | 85,900 | 768,485 |
| 2017-03-07 | 8.85 | 8.7 | 9 | 8.7 | 0.00% | 9 | 900 | 7,980 |
| 2017-03-06 | 8.75 | 8.7 | 8.75 | 8.7 | -2.25% | 2 | 200 | 1,745 |
| 2017-03-03 | 8.8 | 8.9 | 9 | 8.7 | +2.30% | 14 | 2,900 | 25,485 |
| 2017-03-02 | 8.6 | 8.7 | 9 | 8.6 | +2.35% | 10 | 1,100 | 9,640 |
| 2017-03-01 | 8.5 | 8.5 | 8.85 | 8.5 | -1.16% | 13 | 2,000 | 17,195 |
| 2017-02-28 | 8.7 | 8.6 | 8.8 | 8.6 | +1.18% | 4 | 600 | 5,245 |
| 2017-02-27 | 8.65 | 8.5 | 8.8 | 8.1 | -1.73% | 27 | 34,900 | 302,560 |
| 2017-02-24 | 8.75 | 8.65 | 8.75 | 8.25 | -2.81% | 37 | 5,300 | 44,795 |
| 2017-02-22 | 8.85 | 8.9 | 8.9 | 8.8 | -0.56% | 20 | 17,700 | 157,465 |
| 2017-02-21 | 8.95 | 8.95 | 8.95 | 8.95 | +0.56% | 12 | 11,000 | 98,450 |
| 2017-02-20 | 8.85 | 8.9 | 8.95 | 8.75 | -1.11% | 47 | 71,600 | 639,000 |
| 2017-02-17 | 8.5 | 9 | 9 | 8.2 | +5.88% | 23 | 100,300 | 824,455 |
| 2017-02-16 | 8.6 | 8.5 | 8.6 | 8 | -2.86% | 12 | 1,200 | 9,965 |
| 2017-02-14 | 8.6 | 8.75 | 8.75 | 8.6 | 0.00% | 2 | 200 | 1,735 |
| 2017-02-13 | 8.75 | 8.75 | 8.75 | 8.75 | +2.34% | 1 | 100 | 875 |
| 2017-02-08 | 8.6 | 8.55 | 8.6 | 8.55 | -1.16% | 2 | 200 | 1,715 |
| 2017-02-06 | 8.8 | 8.65 | 9 | 8.5 | +0.58% | 25 | 5,400 | 46,475 |
| 2017-02-03 | 8.7 | 8.6 | 8.7 | 8.6 | -1.71% | 8 | 900 | 7,755 |
| 2017-02-02 | 8.75 | 8.75 | 8.75 | 8.75 | -2.23% | 1 | 100 | 875 |
| 2017-02-01 | 8.85 | 8.95 | 9 | 8.7 | -0.56% | 15 | 1,900 | 16,705 |
| 2017-01-31 | 8.8 | 9 | 9 | 8.8 | +0.56% | 11 | 2,600 | 23,355 |
| 2017-01-30 | 8.65 | 8.95 | 8.95 | 8.6 | +2.87% | 27 | 2,900 | 25,325 |
| 2017-01-27 | 8.8 | 8.7 | 8.8 | 8.7 | 0.00% | 21 | 2,400 | 21,010 |
| 2017-01-26 | 8.85 | 8.7 | 8.95 | 8.65 | -2.79% | 33 | 5,800 | 50,765 |
| 2017-01-25 | 8.95 | 8.95 | 8.95 | 8.95 | 0.00% | 1 | 300 | 2,685 |
| 2017-01-24 | 9.05 | 8.95 | 9.1 | 8.95 | +0.56% | 3 | 700 | 6,290 |
| 2017-01-23 | 8.8 | 8.9 | 8.9 | 8.5 | -2.20% | 3 | 800 | 6,870 |
| 2017-01-20 | 9.1 | 9.1 | 9.1 | 9.1 | 0.00% | 2 | 1,000 | 9,100 |
| 2017-01-19 | 9 | 9.1 | 9.1 | 9 | +2.82% | 7 | 10,600 | 95,900 |
| 2017-01-18 | 9.1 | 8.85 | 9.1 | 8.85 | -1.67% | 3 | 300 | 2,680 |
| 2017-01-17 | 9.1 | 9 | 9.1 | 8.75 | -0.55% | 14 | 5,000 | 44,740 |
| 2017-01-16 | 9.05 | 9.05 | 9.05 | 9.05 | +0.56% | 1 | 100 | 905 |
| 2017-01-13 | 9 | 9 | 9 | 9 | +1.69% | 3 | 10,200 | 91,800 |
| 2017-01-12 | 8.8 | 8.85 | 8.95 | 8.8 | 0.00% | 6 | 9,800 | 86,280 |
| 2017-01-11 | 9.2 | 8.85 | 9.2 | 8.85 | -1.67% | 8 | 8,400 | 74,445 |
| 2017-01-05 | 9.15 | 9 | 9.15 | 9 | -1.10% | 4 | 400 | 3,630 |
| 2017-01-03 | 9 | 9.1 | 9.1 | 9 | 0.00% | 4 | 1,200 | 10,830 |