Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 966.18 -1.99 (-0.21%)
  • HNX-Index 102.94 +0.23 (+0.22%)
  • UPCOM-Index 55.73 +0.21 (+0.39%)
CTCP XNK Thủy sản Cửu Long An Giang
Cuu Long Fish Joint Stock Company
Mã CK:      ACL      23.60      ▲ +0.90 (+3.81%)      (cập nhật 05:00 13/12/2019)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Nông sản- Thủy, hải sản & CBTP
Website: http://www.clfish.com
ACL » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
13/12/2019 23,600 0.90 ▲ 3.81 22,750 23,600 22,200 1,854 43,754,400
12/12/2019 22,750 0.60 ▲ 2.64 22,100 22,750 22,100 346 7,871,500
11/12/2019 22,100 -0.10 ▼ -0.45 22,200 22,400 22,000 1,302 28,774,200
10/12/2019 22,200 0.20 ▲ 0.90 22,000 22,500 22,000 203 4,506,600
09/12/2019 22,000 0.50 ▲ 2.27 21,500 22,400 21,700 1,066 23,452,000
06/12/2019 21,500 -0.30 ▼ -1.40 21,800 21,800 20,900 761 16,361,500
05/12/2019 21,800 -0.10 ▼ -0.46 21,900 21,900 21,500 132 2,877,600
04/12/2019 21,900 -0.10 ▼ -0.46 22,000 0 0 4,031 88,278,900
03/12/2019 22,000 0.50 ▲ 2.27 21,500 22,000 20,100 5,335 117,370,000
02/12/2019 21,500 -1.00 ▼ -4.65 22,500 22,500 21,500 2,993 64,349,500
29/11/2019 22,500 -0.30 ▼ -1.33 22,800 22,800 21,850 630 14,175,000
28/11/2019 22,800 1.40 ▲ 6.14 21,450 22,900 22,200 2,277 51,915,600
27/11/2019 21,450 1.40 ▲ 6.53 20,050 21,450 20,000 2,709 58,108,050
26/11/2019 20,050 -0.80 ▼ -3.99 20,900 20,900 19,900 2,297 46,054,850
25/11/2019 20,900 -0.90 ▼ -4.31 21,800 21,850 20,500 1,942 40,587,800
23/11/2019 21,800 -1.60 ▼ -7.34 23,400 23,400 21,800 4,701 102,481,800
22/11/2019 21,800 -1.60 ▼ -7.34 23,400 23,400 21,800 4,701 102,481,800
21/11/2019 23,400 -0.50 ▼ -2.14 23,900 23,750 23,200 562 13,150,800
20/11/2019 23,900 -0.60 ▼ -2.51 24,450 24,450 23,500 1,803 43,091,700
19/11/2019 24,450 -0.40 ▼ -1.64 24,800 24,800 23,800 3,883 94,939,350
18/11/2019 24,800 0.00 ■■ 0.00 24,800 24,900 24,000 3,628 89,974,400
15/11/2019 24,800 -0.10 ▼ -0.40 24,900 24,950 24,300 924 22,915,200
14/11/2019 24,900 0.00 ■■ 0.00 24,900 24,950 24,500 190 4,731,000
13/11/2019 24,900 0.10 ▲ 0.40 24,750 25,000 24,250 781 19,446,900
12/11/2019 24,750 -0.30 ▼ -1.21 25,000 25,000 24,750 522 12,919,500
11/11/2019 25,000 0.00 ■■ 0.00 25,000 25,300 24,550 881 22,025,000
08/11/2019 25,000 0.10 ▲ 0.40 24,900 25,000 24,700 861 21,525,000
07/11/2019 24,900 0.00 ■■ 0.00 24,900 25,200 24,800 254 6,324,600
06/11/2019 24,900 0.00 ■■ 0.00 24,900 25,300 24,200 584 14,541,600
05/11/2019 24,900 -0.10 ▼ -0.40 25,000 25,000 24,000 763 18,998,700
04/11/2019 25,000 0.00 ■■ 0.00 25,000 25,900 24,000 4,967 124,175,000
03/11/2019 25,000 -1.30 ▼ -5.20 26,300 25,800 24,600 596 14,900,000
01/11/2019 25,000 -1.30 ▼ -5.20 26,300 25,800 24,600 596 14,900,000
31/10/2019 26,300 -1.20 ▼ -4.56 27,500 27,000 26,000 818 21,513,400
30/10/2019 27,500 -0.30 ▼ -1.09 27,800 27,800 27,000 893 24,557,500
29/10/2019 27,800 0.10 ▲ 0.36 27,700 28,250 27,500 4,048 112,534,400
28/10/2019 27,700 0.60 ▲ 2.17 27,050 28,350 27,050 1,070 29,639,000
25/10/2019 27,050 1.80 ▲ 6.65 25,300 27,050 25,700 3,175 85,883,750
24/10/2019 25,300 -0.20 ▼ -0.79 25,500 25,500 24,950 3,968 100,390,400
23/10/2019 25,500 -0.50 ▼ -1.96 26,000 25,850 25,000 3,108 79,254,000
22/10/2019 26,000 -0.90 ▼ -3.46 26,900 26,900 25,800 5,012 130,312,000
21/10/2019 26,900 -0.90 ▼ -3.35 27,800 27,600 26,700 4,369 117,526,100
18/10/2019 27,800 -1.40 ▼ -5.04 29,150 28,000 27,150 3,826 106,362,800
17/10/2019 29,150 -2.20 ▼ -7.55 31,300 29,600 29,150 3,733 108,816,950
16/10/2019 31,300 -1.50 ▼ -4.79 32,800 32,800 31,200 5,335 166,985,500
15/10/2019 32,800 0.10 ▲ 0.30 32,700 32,800 32,350 427 14,005,600
14/10/2019 32,700 0.60 ▲ 1.83 32,150 32,800 32,150 1,767 57,780,900
11/10/2019 32,150 0.10 ▲ 0.31 32,000 32,600 32,000 1,761 56,616,150
10/10/2019 32,000 -1.70 ▼ -5.31 33,700 33,700 32,000 2,807 89,824,000
09/10/2019 33,700 -0.30 ▼ -0.89 34,000 34,300 33,400 664 22,376,800
08/10/2019 34,000 0.30 ▲ 0.88 33,700 34,000 33,200 1,437 48,858,000
07/10/2019 33,700 -0.10 ▼ -0.30 33,800 34,700 33,500 2,022 68,141,400
04/10/2019 33,800 0.80 ▲ 2.37 33,000 33,950 33,200 2,055 69,459,000
03/10/2019 33,000 2.00 ▲ 6.06 31,000 33,000 30,500 3,179 104,907,000
02/10/2019 31,000 -1.60 ▼ -5.16 32,600 32,600 31,000 5,094 157,914,000
01/10/2019 32,600 -0.80 ▼ -2.45 33,400 34,200 32,600 944 30,774,400
30/09/2019 33,400 0.00 ■■ 0.00 33,400 34,400 33,350 1,621 54,141,400
27/09/2019 33,400 -1.00 ▼ -2.99 34,400 34,900 33,350 2,062 68,870,800
26/09/2019 34,400 0.20 ▲ 0.58 34,200 34,600 34,000 638 21,947,200
25/09/2019 34,200 0.00 ■■ 0.00 34,200 34,550 33,600 309 10,567,800
24/09/2019 34,200 0.60 ▲ 1.75 33,600 34,800 33,600 718 24,555,600
23/09/2019 33,600 -0.90 ▼ -2.68 34,500 34,500 33,600 2,555 85,848,000
20/09/2019 34,500 -0.10 ▼ -0.29 34,600 34,700 34,050 274 9,453,000
19/09/2019 34,600 0.60 ▲ 1.73 34,000 34,900 34,000 253 8,753,800
18/09/2019 34,000 -0.50 ▼ -1.47 34,500 34,900 33,700 407 13,838,000
17/09/2019 34,500 0.00 ■■ 0.00 34,500 35,000 33,100 145 5,002,500
16/09/2019 34,500 0.00 ■■ 0.00 34,500 34,500 33,000 1,182 40,779,000
13/09/2019 34,500 -0.30 ▼ -0.87 34,800 34,900 34,000 2,066 71,277,000
12/09/2019 34,800 -0.50 ▼ -1.44 35,300 35,600 34,600 534 18,583,200
11/09/2019 35,300 0.30 ▲ 0.85 35,000 35,300 34,800 1,017 35,900,100
10/09/2019 35,700 0.20 ▲ 0.56 35,500 35,700 34,500 4,170 148,869,000
09/09/2019 35,500 -0.10 ▼ -0.28 35,600 35,600 34,700 303 10,756,500
06/09/2019 35,600 0.00 ■■ 0.00 35,600 35,600 34,800 278 9,896,800
05/09/2019 35,600 0.10 ▲ 0.28 35,500 36,000 35,500 841 29,939,600
04/09/2019 35,500 1.70 ▲ 4.79 33,800 35,500 33,650 7,546 267,883,000
03/09/2019 33,800 0.00 ■■ 0.00 33,800 34,000 33,400 897 30,318,600
30/08/2019 33,800 0.60 ▲ 1.78 33,200 34,000 33,450 2,548 86,122,400
29/08/2019 33,200 -0.10 ▼ -0.30 33,350 33,300 32,600 465 15,438,000
28/08/2019 33,350 0.00 ■■ 0.00 33,400 33,500 33,000 842 28,080,700
27/08/2019 33,400 -0.30 ▼ -0.90 33,700 33,900 33,200 527 17,601,800
26/08/2019 33,700 0.00 ■■ 0.00 33,700 34,000 33,100 920 31,004,000
23/08/2019 33,700 0.00 ■■ 0.00 33,700 33,700 33,400 153 5,156,100
22/08/2019 33,700 -0.30 ▼ -0.89 34,000 34,000 33,000 1,994 67,197,800
21/08/2019 34,000 -0.80 ▼ -2.35 34,800 34,900 33,900 1,671 56,814,000
20/08/2019 34,800 0.00 ■■ 0.00 34,800 34,900 34,300 1,422 49,485,600
19/08/2019 34,800 0.50 ▲ 1.44 34,300 34,800 33,900 1,031 35,878,800
16/08/2019 34,300 0.10 ▲ 0.29 34,200 34,800 34,000 348 11,936,400
15/08/2019 34,200 -0.40 ▼ -1.17 34,600 34,600 33,700 1,297 44,357,400
14/08/2019 34,600 0.10 ▲ 0.29 34,500 35,800 34,500 2,186 75,635,600
13/08/2019 34,500 -0.40 ▼ -1.16 34,900 35,000 33,900 2,260 77,970,000
12/08/2019 34,900 -0.30 ▼ -0.86 35,200 35,300 34,000 1,148 40,065,200
09/08/2019 35,200 -0.10 ▼ -0.28 35,300 35,200 34,500 1,266 44,563,200
08/08/2019 35,300 1.80 ▲ 5.10 33,500 35,600 33,500 5,329 188,113,700
07/08/2019 33,500 1.50 ▲ 4.48 32,000 34,000 31,800 3,675 123,112,500
06/08/2019 32,000 -2.30 ▼ -7.19 34,300 34,300 31,900 7,769 248,608,000
05/08/2019 34,300 -0.90 ▼ -2.62 35,200 35,200 33,600 3,621 124,200,300
02/08/2019 35,200 -0.90 ▼ -2.56 36,150 36,000 34,000 3,774 132,844,800
01/08/2019 36,150 -0.40 ▼ -1.11 36,500 36,500 35,500 1,640 59,286,000
31/07/2019 36,500 -0.40 ▼ -1.10 36,850 37,000 36,000 1,324 48,326,000
30/07/2019 36,850 -0.30 ▼ -0.81 37,100 37,600 36,500 523 19,272,550
29/07/2019 37,100 -0.40 ▼ -1.08 37,450 37,450 36,600 558 20,701,800
26/07/2019 37,450 0.90 ▲ 2.40 36,600 37,550 36,500 321 12,021,450
25/07/2019 36,600 0.10 ▲ 0.27 36,500 37,500 36,200 12,229 447,581,400
24/07/2019 36,500 -1.00 ▼ -2.74 37,500 38,100 36,500 7,244 264,406,000
23/07/2019 37,500 0.20 ▲ 0.53 37,300 39,200 37,400 3,398 127,425,000
22/07/2019 37,300 -1.50 ▼ -4.02 38,750 38,750 37,250 4,174 155,690,200
19/07/2019 38,750 -0.60 ▼ -1.55 39,400 39,800 38,000 4,406 170,732,500
18/07/2019 39,400 -0.40 ▼ -1.02 39,800 40,200 38,800 1,600 63,040,000
17/07/2019 39,800 0.20 ▲ 0.50 39,600 40,800 39,600 8,146 324,210,800
16/07/2019 39,600 0.70 ▲ 1.77 38,900 40,000 37,800 6,948 275,140,800
15/07/2019 38,900 1.10 ▲ 2.83 37,800 40,000 38,500 7,983 310,538,700
12/07/2019 37,800 1.10 ▲ 2.91 36,700 38,000 36,800 3,187 120,468,600
11/07/2019 36,700 0.20 ▲ 0.54 36,500 37,000 36,500 357 13,101,900
10/07/2019 36,500 -0.90 ▼ -2.47 37,400 37,200 36,400 4,637 169,250,500
09/07/2019 37,400 0.40 ▲ 1.07 36,950 37,400 36,400 1,284 48,021,600
08/07/2019 36,950 0.40 ▲ 1.08 36,600 37,100 36,600 1,369 50,584,550
05/07/2019 36,600 0.20 ▲ 0.55 36,400 37,200 36,300 2,594 94,940,400
04/07/2019 36,400 0.00 ■■ 0.00 36,400 36,400 36,150 1,112 40,476,800
03/07/2019 36,400 -0.20 ▼ -0.55 36,600 36,700 36,000 3,783 137,701,200
02/07/2019 36,600 -0.40 ▼ -1.09 37,000 37,000 36,500 2,092 76,567,200
01/07/2019 37,000 -1.20 ▼ -3.24 38,150 39,000 37,000 5,505 203,685,000
28/06/2019 38,150 0.20 ▲ 0.52 37,950 38,450 37,300 971 37,043,650
27/06/2019 37,950 -0.50 ▼ -1.32 38,500 39,750 37,500 2,080 78,936,000
26/06/2019 38,500 2.10 ▲ 5.45 36,400 38,900 36,600 5,839 224,801,500
25/06/2019 36,400 -0.10 ▼ -0.27 36,500 37,400 36,100 684 24,897,600
24/06/2019 36,500 -0.40 ▼ -1.10 36,900 36,900 36,500 1,631 59,531,500
21/06/2019 36,900 0.40 ▲ 1.08 36,550 37,400 36,000 3,706 136,751,400
20/06/2019 36,550 0.80 ▲ 2.19 35,700 36,800 35,900 2,172 79,386,600
19/06/2019 35,700 0.10 ▲ 0.28 35,600 37,000 35,650 1,800 64,260,000
18/06/2019 35,600 -0.80 ▼ -2.25 36,350 36,350 35,400 2,309 82,200,400
17/06/2019 36,350 -0.60 ▼ -1.65 37,000 37,000 36,300 1,574 57,214,900
16/06/2019 37,000 0.00 ■■ 0.00 37,000 37,300 37,000 1,029 38,073,000
14/06/2019 37,000 0.00 ■■ 0.00 37,000 37,300 37,000 1,029 38,073,000
13/06/2019 37,000 -0.50 ▼ -1.35 37,500 37,500 37,000 464 17,168,000
11/06/2019 37,800 0.40 ▲ 1.06 37,350 38,000 37,000 1,797 67,926,600
10/06/2019 37,350 -0.80 ▼ -2.14 38,100 38,250 37,350 4,549 169,905,150
09/06/2019 38,100 0.90 ▲ 2.36 37,200 38,150 37,000 2,044 77,876,400
07/06/2019 38,100 0.90 ▲ 2.36 37,200 38,150 37,000 2,044 77,876,400
06/06/2019 37,200 0.00 ■■ 0.00 37,200 37,500 37,150 986 36,679,200
05/06/2019 37,200 -0.30 ▼ -0.81 37,500 38,300 37,100 1,995 74,214,000
04/06/2019 37,500 1.00 ▲ 2.67 36,550 37,900 36,100 4,463 167,362,500
03/06/2019 36,550 -2.00 ▼ -5.47 38,500 38,500 36,550 8,419 307,714,450
02/06/2019 38,500 -1.30 ▼ -3.38 39,800 39,800 38,200 5,106 196,581,000
31/05/2019 38,500 -1.30 ▼ -3.38 39,800 39,800 38,200 5,106 196,581,000
30/05/2019 39,800 -0.60 ▼ -1.51 40,400 40,200 39,750 4,898 194,940,400
29/05/2019 40,400 -0.10 ▼ -0.25 40,550 40,950 40,200 14,034 566,973,600
28/05/2019 40,550 0.00 ■■ 0.00 40,500 41,000 40,250 10,163 412,109,650
27/05/2019 40,500 0.50 ▲ 1.23 40,000 41,200 40,000 17,651 714,865,500
26/05/2019 40,000 -1.00 ▼ -2.50 40,950 41,000 40,000 5,921 236,840,000
24/05/2019 40,000 -1.00 ▼ -2.50 40,950 41,000 40,000 5,921 236,840,000
23/05/2019 40,950 2.00 ▲ 4.88 39,000 40,950 38,800 6,560 268,632,000
22/05/2019 39,000 0.00 ■■ 0.00 39,000 39,400 38,900 1,521 59,319,000
21/05/2019 39,000 0.00 ■■ 0.00 39,000 39,500 38,700 2,261 88,179,000
20/05/2019 39,000 -0.40 ▼ -1.03 39,400 39,600 38,850 5,025 195,975,000
19/05/2019 39,400 -0.30 ▼ -0.76 39,700 40,300 39,000 4,207 165,755,800
17/05/2019 39,400 -0.30 ▼ -0.76 39,700 40,300 39,000 4,207 165,755,800
16/05/2019 39,700 0.00 ■■ 0.00 39,700 40,300 39,700 2,857 113,422,900
15/05/2019 39,700 -0.30 ▼ -0.76 40,050 40,950 39,700 4,519 179,404,300
14/05/2019 40,050 -1.20 ▼ -3.00 41,200 40,950 40,000 4,229 169,371,450
13/05/2019 41,200 0.50 ▲ 1.21 40,750 41,500 40,500 3,186 131,263,200
12/05/2019 40,750 0.80 ▲ 1.96 39,950 41,400 39,800 8,114 330,645,500
10/05/2019 40,750 0.80 ▲ 1.96 39,950 41,400 39,800 8,114 330,645,500
09/05/2019 39,950 0.00 ■■ 0.00 39,950 40,250 39,000 8,472 338,456,400
08/05/2019 39,950 -0.90 ▼ -2.25 40,850 40,800 39,250 4,108 164,114,600
07/05/2019 40,850 -0.60 ▼ -1.47 41,500 42,000 40,000 8,790 359,071,500
06/05/2019 41,500 1.50 ▲ 3.61 40,000 41,500 39,000 6,994 290,251,000
05/05/2019 40,000 -1.00 ▼ -2.50 41,000 41,000 40,000 4,152 166,080,000
03/05/2019 40,000 -1.00 ▼ -2.50 41,000 41,000 40,000 4,152 166,080,000
02/05/2019 41,000 -1.00 ▼ -2.44 42,000 42,950 40,550 5,726 234,766,000
01/05/2019 42,000 0.40 ▲ 0.95 41,600 43,000 41,100 6,171 259,182,000
30/04/2019 42,000 0.40 ▲ 0.95 41,600 43,000 41,100 6,171 259,182,000
29/04/2019 42,000 0.40 ▲ 0.95 41,600 43,000 41,100 6,171 259,182,000
28/04/2019 42,000 0.40 ▲ 0.95 41,600 43,000 41,100 6,171 259,182,000
26/04/2019 42,000 0.40 ▲ 0.95 41,600 43,000 41,100 6,171 259,182,000
25/04/2019 41,600 -0.40 ▼ -0.96 42,000 42,850 41,350 2,765 115,024,000
24/04/2019 42,000 1.00 ▲ 2.38 41,000 42,400 41,000 3,790 159,180,000
23/04/2019 41,000 0.00 ■■ 0.00 41,050 41,000 40,050 2,920 119,720,000
22/04/2019 41,050 -1.10 ▼ -2.68 42,100 42,700 41,000 5,217 214,157,850
21/04/2019 42,100 0.00 ■■ 0.00 42,100 43,000 40,000 7,756 326,527,600
19/04/2019 42,100 0.00 ■■ 0.00 42,100 43,000 40,000 7,756 326,527,600
18/04/2019 42,100 -0.70 ▼ -1.66 42,800 43,900 41,500 5,328 224,308,800
17/04/2019 42,800 -3.20 ▼ -7.48 46,000 46,400 42,800 14,802 633,525,600
16/04/2019 46,000 1.50 ▲ 3.26 44,500 47,300 43,300 14,635 673,210,000
15/04/2019 44,500 2.70 ▲ 6.07 41,800 44,600 40,600 14,926 664,207,000
12/04/2019 44,500 2.70 ▲ 6.07 41,800 44,600 40,600 14,926 664,207,000
11/04/2019 41,800 2.30 ▲ 5.50 39,550 42,300 41,500 27,319 1,141,934,200
10/04/2019 39,550 2.60 ▲ 6.57 37,000 39,550 39,400 10,956 433,309,800
09/04/2019 37,000 -0.90 ▼ -2.43 37,900 38,500 37,000 3,259 120,583,000
08/04/2019 37,900 -0.30 ▼ -0.79 38,200 39,000 37,350 1,606 60,867,400
05/04/2019 38,200 -0.50 ▼ -1.31 38,700 39,200 37,500 1,519 58,025,800
04/04/2019 38,700 2.40 ▲ 6.20 36,300 38,700 36,300 5,413 209,483,100
03/04/2019 36,300 0.00 ■■ 0.00 36,300 36,500 35,500 698 25,337,400
02/04/2019 36,300 0.80 ▲ 2.20 35,500 37,000 35,500 1,658 60,185,400
01/04/2019 35,500 -0.80 ▼ -2.25 36,300 36,700 35,500 1,663 59,036,500
31/03/2019 30,000 -1.85 ▼ -6.17 31,850 32,000 30,000 81,490 2,444,700,000
29/03/2019 36,300 -0.20 ▼ -0.55 36,500 36,950 36,300 1,175 42,652,500
28/03/2019 36,500 -0.30 ▼ -0.82 36,800 36,800 36,100 588 21,462,000
27/03/2019 36,800 -0.20 ▼ -0.54 36,950 36,950 36,000 2,104 77,427,200
26/03/2019 36,950 -0.30 ▼ -0.81 37,200 37,750 36,400 429 15,851,550
25/03/2019 37,200 -0.60 ▼ -1.61 37,800 37,700 36,500 2,053 76,371,600
22/03/2019 37,800 0.30 ▲ 0.79 37,550 38,400 37,600 769 29,068,200
21/03/2019 37,550 -1.20 ▼ -3.20 38,750 38,950 37,550 1,787 67,101,850
20/03/2019 38,750 -0.30 ▼ -0.77 39,000 39,000 37,600 1,928 74,710,000
19/03/2019 39,000 -0.30 ▼ -0.77 39,300 39,600 38,300 3,476 135,564,000
18/03/2019 39,300 2.20 ▲ 5.60 37,100 39,450 37,500 11,366 446,683,800
15/03/2019 37,100 0.10 ▲ 0.27 37,000 37,300 36,000 3,757 139,384,700
14/03/2019 37,000 -0.40 ▼ -1.08 37,350 37,800 36,600 1,403 51,911,000
13/03/2019 37,350 0.10 ▲ 0.27 37,200 37,900 37,300 809 30,216,150
12/03/2019 37,200 0.50 ▲ 1.34 36,700 38,900 36,700 2,596 96,571,200
11/03/2019 36,700 -1.40 ▼ -3.81 38,100 38,900 36,700 4,409 161,810,300
08/03/2019 38,100 -1.10 ▼ -2.89 39,200 39,200 38,100 2,300 87,630,000
07/03/2019 39,200 0.20 ▲ 0.51 39,050 39,700 38,800 3,052 119,638,400
06/03/2019 39,050 -0.20 ▼ -0.51 39,200 39,500 39,050 1,166 45,532,300
05/03/2019 39,200 -0.30 ▼ -0.77 39,500 39,900 39,200 7,543 295,685,600
04/03/2019 39,500 0.00 ■■ 0.00 39,450 40,400 39,000 6,817 269,271,500
01/03/2019 39,450 0.20 ▲ 0.51 39,300 40,900 38,800 2,158 85,133,100
28/02/2019 39,300 -0.40 ▼ -1.02 39,700 40,000 38,600 2,152 84,573,600
27/02/2019 39,700 1.20 ▲ 3.02 38,500 40,400 38,500 2,192 87,022,400
26/02/2019 38,500 -1.70 ▼ -4.42 40,200 40,650 38,500 4,164 160,314,000
25/02/2019 40,200 1.50 ▲ 3.73 38,750 40,450 38,400 1,174 47,194,800
22/02/2019 38,750 0.00 ■■ 0.00 38,800 38,800 37,500 2,078 80,522,500
21/02/2019 38,800 -1.70 ▼ -4.38 40,500 40,900 38,500 12,385 480,538,000
20/02/2019 40,500 -0.60 ▼ -1.48 41,100 41,100 40,300 2,055 83,227,500
19/02/2019 41,100 0.30 ▲ 0.73 40,800 41,800 40,300 2,630 108,093,000
18/02/2019 40,800 -0.60 ▼ -1.47 41,400 41,800 40,500 4,952 202,041,600
15/02/2019 41,400 -0.10 ▼ -0.24 41,500 41,900 40,900 3,244 134,301,600
14/02/2019 41,500 -1.80 ▼ -4.34 43,300 42,700 41,500 4,826 200,279,000
13/02/2019 43,300 2.60 ▲ 6.00 40,700 43,300 40,000 11,267 487,861,100
12/02/2019 40,700 -1.30 ▼ -3.19 42,000 42,000 40,600 6,482 263,817,400
11/02/2019 42,000 0.50 ▲ 1.19 41,500 42,200 41,000 4,594 192,948,000
01/02/2019 41,500 0.40 ▲ 0.96 41,150 42,400 41,150 6,610 274,315,000
31/01/2019 41,150 -0.70 ▼ -1.70 41,850 42,400 41,000 5,275 217,066,250
30/01/2019 41,850 0.60 ▲ 1.43 41,300 43,900 41,200 8,720 364,932,000
29/01/2019 41,300 2.70 ▲ 6.54 38,600 41,300 38,600 5,184 214,099,200
28/01/2019 38,600 -2.60 ▼ -6.74 41,200 41,800 38,500 5,714 220,560,400
25/01/2019 41,200 0.60 ▲ 1.46 40,650 43,450 41,000 22,450 924,940,000
24/01/2019 40,650 2.70 ▲ 6.64 38,000 40,650 40,650 699,000 28,414,350,000
23/01/2019 38,000 2.50 ▲ 6.58 35,550 38,000 38,000 1,709,000 64,942,000,000
22/01/2019 35,550 2.30 ▲ 6.47 33,250 35,550 33,000 6,018,000 213,939,900,000
21/01/2019 33,250 0.15 ▲ 0.45 33,100 33,450 32,500 44,750 1,487,937,500
18/01/2019 33,100 1.20 ▲ 3.63 31,900 33,100 31,850 106,340 3,519,854,000
17/01/2019 31,900 0.45 ▲ 1.41 31,450 32,000 31,550 22,970 732,743,000
16/01/2019 31,450 -1.05 ▼ -3.34 32,500 32,750 31,400 63,920 2,010,284,000
15/01/2019 32,500 0.90 ▲ 2.77 31,600 32,600 31,600 42,650 1,386,125,000
14/01/2019 31,600 -0.65 ▼ -2.06 32,250 33,900 31,200 12,290 388,364,000
11/01/2019 32,250 -0.15 ▼ -0.47 32,400 33,900 32,200 35,690 1,151,002,500
10/01/2019 32,400 -1.60 ▼ -4.94 34,000 34,150 32,150 19,510 632,124,000
09/01/2019 34,000 1.00 ▲ 2.94 33,000 34,950 33,000 39,970 1,358,980,000
08/01/2019 33,000 1.30 ▲ 3.94 31,700 33,000 31,700 37,730 1,245,090,000
07/01/2019 31,700 2.00 ▲ 6.31 29,700 31,700 30,000 54,250 1,719,725,000
04/01/2019 29,700 1.10 ▲ 3.70 28,600 29,950 27,000 21,850 648,945,000
03/01/2019 28,600 -1.60 ▼ -5.59 30,200 31,100 28,250 39,320 1,124,552,000
02/01/2019 30,200 0.20 ▲ 0.66 30,000 30,900 30,100 21,380 645,676,000
30/12/2018 30,000 0.05 ▲ 0.17 30,000 30,950 30,000 7,570 227,100,000
28/12/2018 30,000 0.05 ▲ 0.17 30,000 30,950 30,000 7,570 227,100,000
27/12/2018 30,000 1.00 ▲ 3.33 29,000 30,950 29,000 21,670 650,100,000
26/12/2018 29,000 0.15 ▲ 0.52 28,850 29,200 28,500 26,690 774,010,000
25/12/2018 28,850 -1.95 ▼ -6.76 30,800 30,000 28,700 65,330 1,884,770,500
24/12/2018 30,800 -1.70 ▼ -5.52 32,500 32,300 30,500 62,300 1,918,840,000
23/12/2018 32,500 -0.35 ▼ -1.08 32,850 32,800 31,700 73,860 2,400,450,000
21/12/2018 32,500 -0.35 ▼ -1.08 32,850 32,800 31,700 73,860 2,400,450,000
20/12/2018 32,850 -0.25 ▼ -0.76 33,100 33,900 32,850 37,010 1,215,778,500
19/12/2018 33,100 0.10 ▲ 0.30 33,100 34,000 32,900 28,650 948,315,000
18/12/2018 33,100 -0.20 ▼ -0.60 33,300 33,600 32,500 73,120 2,420,272,000
17/12/2018 33,300 0.80 ▲ 2.40 32,500 33,400 32,200 93,580 3,116,214,000
16/12/2018 32,500 -0.50 ▼ -1.54 33,000 33,500 32,300 62,940 2,045,550,000
14/12/2018 32,500 -0.50 ▼ -1.54 33,000 33,500 32,300 62,940 2,045,550,000
13/12/2018 33,000 -0.10 ▼ -0.30 33,100 34,000 32,500 26,580 877,140,000
12/12/2018 33,100 0.30 ▲ 0.91 33,100 33,900 33,000 24,120 798,372,000
11/12/2018 33,100 1.50 ▲ 4.53 31,600 33,400 31,950 54,990 1,820,169,000
10/12/2018 31,600 0.80 ▲ 2.53 30,800 31,900 30,900 37,030 1,170,148,000
09/12/2018 30,800 -0.10 ▼ -0.32 30,900 32,000 30,050 79,500 2,448,600,000
07/12/2018 30,800 -0.10 ▼ -0.32 30,900 32,000 30,050 79,500 2,448,600,000
06/12/2018 30,900 -0.50 ▼ -1.62 31,400 31,900 30,100 22,050 681,345,000
05/12/2018 31,400 0.70 ▲ 2.23 30,700 31,800 30,400 33,580 1,054,412,000
04/12/2018 30,700 1.20 ▲ 3.91 29,500 30,800 29,500 23,010 706,407,000
03/12/2018 29,500 -0.50 ▼ -1.69 30,000 30,900 29,050 129,180 3,810,810,000
30/11/2018 30,000 -1.85 ▼ -6.17 31,850 32,000 30,000 81,490 2,444,700,000
29/11/2018 31,850 -1.15 ▼ -3.61 33,000 33,400 31,600 49,980 1,591,863,000
28/11/2018 33,000 -0.60 ▼ -1.82 33,600 34,000 31,350 90,180 2,975,940,000
27/11/2018 33,600 -1.40 ▼ -4.17 35,000 36,500 33,600 77,150 2,592,240,000
26/11/2018 37,000 0.60 ▲ 1.62 36,400 37,400 36,400 165,520 6,124,240,000
24/11/2018 36,400 0.40 ▲ 1.10 36,000 37,600 35,200 83,160 3,027,024,000
23/11/2018 36,400 0.40 ▲ 1.10 36,000 37,600 35,200 83,160 3,027,024,000
22/11/2018 36,000 0.10 ▲ 0.28 35,900 37,000 35,000 27,950 1,006,200,000
21/11/2018 35,900 0.30 ▲ 0.84 35,600 36,000 34,500 80,340 2,884,206,000
20/11/2018 35,600 -1.90 ▼ -5.34 37,500 37,500 35,600 104,190 3,709,164,000
19/11/2018 37,500 -0.50 ▼ -1.33 37,500 40,000 36,900 107,600 4,035,000,000
16/11/2018 37,500 0.80 ▲ 2.13 36,700 38,500 36,300 69,210 2,595,375,000
15/11/2018 36,700 -0.50 ▼ -1.36 37,200 38,200 34,600 127,780 4,689,526,000
14/11/2018 37,200 -2.00 ▼ -5.38 39,200 41,400 37,200 73,490 2,733,828,000
13/11/2018 39,200 2.30 ▲ 5.87 36,900 39,400 36,100 88,330 3,462,536,000
12/11/2018 36,900 2.40 ▲ 6.50 34,500 36,900 32,100 141,600 5,225,040,000
09/11/2018 34,500 2.25 ▲ 6.52 32,250 34,500 33,100 80,990 2,794,155,000
08/11/2018 32,250 2.10 ▲ 6.51 30,150 32,250 31,950 39,370 1,269,682,500
07/11/2018 30,150 1.95 ▲ 6.47 28,200 30,150 28,400 107,570 3,243,235,500
06/11/2018 28,200 1.15 ▲ 4.08 27,050 28,400 27,050 33,950 957,390,000
05/11/2018 27,050 -1.95 ▼ -7.21 29,000 28,900 27,050 45,970 1,243,488,500
02/11/2018 29,000 1.70 ▲ 5.86 27,300 29,100 26,100 65,970 1,913,130,000
01/11/2018 27,300 1.65 ▲ 6.04 25,650 27,400 25,650 112,580 3,073,434,000
31/10/2018 25,650 1.65 ▲ 6.43 24,000 25,650 25,650 126,750 3,251,137,500
30/10/2018 24,000 1.55 ▲ 6.46 22,450 24,000 24,000 135,420 3,250,080,000
29/10/2018 22,450 1.45 ▲ 6.46 21,000 22,450 22,000 81,500 1,829,675,000
28/10/2018 21,000 1.05 ▲ 5.00 19,950 21,200 19,500 56,980 1,196,580,000
26/10/2018 21,000 1.05 ▲ 5.00 19,950 21,200 19,500 56,980 1,196,580,000
25/10/2018 19,950 -0.25 ▼ -1.25 20,200 19,950 19,700 2,020 40,299,000
24/10/2018 20,200 0.70 ▲ 3.47 19,500 20,200 19,400 32,470 655,894,000
23/10/2018 19,500 0.50 ▲ 2.56 19,000 19,800 19,000 26,020 507,390,000
22/10/2018 19,000 0.50 ▲ 2.63 18,500 19,000 18,500 19,810 376,390,000
21/10/2018 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 6,510 120,435,000
19/10/2018 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 6,510 120,435,000
18/10/2018 18,500 0.40 ▲ 2.16 18,100 18,500 16,900 11,290 208,865,000
17/10/2018 18,100 -0.70 ▼ -3.87 18,800 18,100 18,000 3,050 55,205,000
16/10/2018 18,800 -0.10 ▼ -0.53 18,900 19,200 17,600 15,180 285,384,000
15/10/2018 18,900 0.15 ▲ 0.79 18,750 19,700 17,500 2,660 50,274,000
12/10/2018 18,750 1.05 ▲ 5.60 17,700 18,750 16,600 14,810 277,687,500
11/10/2018 17,700 -1.10 ▼ -6.21 18,800 18,000 17,600 28,690 507,813,000
10/10/2018 18,800 -0.10 ▼ -0.53 18,900 19,100 18,000 4,930 92,684,000
09/10/2018 18,900 0.60 ▲ 3.17 18,300 18,900 18,200 4,210 79,569,000
08/10/2018 18,300 -1.10 ▼ -6.01 19,400 19,400 18,300 5,160 94,428,000
05/10/2018 19,400 -0.05 ▼ -0.26 19,450 19,450 18,600 18,910 366,854,000
04/10/2018 19,450 1.05 ▲ 5.40 18,400 19,650 18,000 33,810 657,604,500
03/10/2018 18,400 0.50 ▲ 2.72 17,900 18,400 17,550 5,310 97,704,000
02/10/2018 17,900 -0.90 ▼ -5.03 18,800 19,700 17,900 16,170 289,443,000
01/10/2018 18,800 1.00 ▲ 5.32 17,800 19,000 17,900 42,310 795,428,000
28/09/2018 17,800 1.15 ▲ 6.46 16,650 17,800 17,800 53,650 954,970,000
27/09/2018 16,650 1.05 ▲ 6.31 15,600 16,650 15,700 6,160 102,564,000
26/09/2018 15,600 1.00 ▲ 6.41 14,600 15,600 14,200 22,820 355,992,000
25/09/2018 14,600 -0.20 ▼ -1.37 14,800 15,000 14,500 1,190 17,374,000
24/09/2018 14,800 0.70 ▲ 4.73 14,100 15,050 14,100 3,710 54,908,000
21/09/2018 14,100 -0.75 ▼ -5.32 14,850 15,350 14,000 3,610 50,901,000
20/09/2018 14,850 0.85 ▲ 5.72 14,000 14,850 13,050 1,530 22,720,500
19/09/2018 14,000 0.10 ▲ 0.71 13,900 14,850 13,600 30,450 426,300,000
18/09/2018 13,900 0.90 ▲ 6.47 13,000 13,900 12,700 1,150 15,985,000
17/09/2018 13,000 0.50 ▲ 3.85 12,500 13,000 12,500 2,650 34,450,000
14/09/2018 12,500 0.50 ▲ 4.00 12,000 12,500 12,000 8,330 104,125,000
13/09/2018 12,000 -0.30 ▼ -2.50 12,000 12,100 11,700 1,240 14,880,000
12/09/2018 12,000 0.35 ▲ 2.92 11,650 12,000 11,650 7,000 84,000,000
11/09/2018 11,650 0.55 ▲ 4.72 11,650 12,200 11,650 110 1,281,500
10/09/2018 11,650 0.30 ▲ 2.58 11,650 11,950 11,650 100 1,165,000
07/09/2018 11,650 -0.85 ▼ -7.30 12,500 12,500 11,650 5,790 67,453,500
06/09/2018 12,500 0.60 ▲ 4.80 11,900 12,500 11,500 1,100 13,750,000
05/09/2018 11,900 0.40 ▲ 3.36 11,500 11,900 11,900 10 119,000
04/09/2018 11,500 -0.50 ▼ -4.35 12,000 12,000 11,300 1,030 11,845,000
31/08/2018 12,000 -0.20 ▼ -1.67 12,200 12,200 11,500 10,030 120,360,000
30/08/2018 12,200 0.00 ■■ 0.00 12,200 12,200 12,200 10 122,000
28/08/2018 12,200 0.20 ▲ 1.64 12,000 12,200 12,200 20 244,000
27/08/2018 12,000 0.20 ▲ 1.67 11,800 12,000 11,450 5,840 70,080,000
24/08/2018 11,800 0.70 ▲ 5.93 11,100 11,850 11,800 6,730 79,414,000
23/08/2018 11,100 0.70 ▲ 6.31 10,400 11,100 10,400 9,740 108,114,000
22/08/2018 10,400 -0.20 ▼ -1.92 10,600 10,600 10,000 560 5,824,000
21/08/2018 10,600 -0.55 ▼ -5.19 11,150 10,600 10,600 90 954,000
20/08/2018 11,150 -0.05 ▼ -0.45 11,200 11,150 11,150 20 223,000
19/08/2018 11,200 -0.75 ▼ -6.70 11,200 11,200 10,450 180 2,016,000
17/08/2018 11,200 -0.75 ▼ -6.70 11,200 11,200 10,450 180 2,016,000
16/08/2018 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 100 1,120,000
15/08/2018 11,200 -0.55 ▼ -4.91 11,750 11,400 11,200 40 448,000
14/08/2018 11,200 -0.55 ▼ -4.91 11,750 11,400 11,200 40 448,000
13/08/2018 11,750 -0.15 ▼ -1.28 11,900 11,750 11,200 1,010 11,867,500
10/08/2018 11,900 0.40 ▲ 3.36 11,500 11,900 11,500 160 1,904,000
09/08/2018 11,500 0.10 ▲ 0.87 11,400 11,500 10,800 2,020 23,230,000
08/08/2018 11,400 0.70 ▲ 6.14 10,700 11,400 11,000 1,210 13,794,000
07/08/2018 10,700 -0.65 ▼ -6.07 11,350 11,400 10,700 2,300 24,610,000
06/08/2018 11,350 -0.75 ▼ -6.61 12,100 11,600 11,350 130 1,475,500
03/08/2018 12,100 -0.10 ▼ -0.83 12,200 12,100 11,400 1,960 23,716,000
02/08/2018 12,200 0.05 ▲ 0.41 12,150 12,200 12,150 1,120 13,664,000
01/08/2018 12,150 0.75 ▲ 6.17 11,400 12,150 12,050 6,400 77,760,000
31/07/2018 11,400 0.70 ▲ 6.14 10,700 11,400 11,300 5,510 62,814,000
30/07/2018 10,700 0.70 ▲ 6.54 10,000 10,700 10,700 13,690 146,483,000
27/07/2018 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 64,760 647,600,000
26/07/2018 10,000 0.59 ▲ 5.90 9,410 10,000 10,000 220,000 2,200,000,000
25/07/2018 9,410 0.01 ▲ 0.11 9,400 10,000 9,410 99,820 939,306,200
24/07/2018 9,400 -0.60 ▼ -6.38 10,000 9,400 9,400 70 658,000
19/07/2018 10,000 -0.66 ▼ -6.60 10,000 10,000 9,330 2,850 28,500,000
18/07/2018 10,000 -0.10 ▼ -1.00 10,100 10,000 10,000 35,200 352,000,000
17/07/2018 10,000 -0.10 ▼ -1.00 10,100 10,000 10,000 35,200 352,000,000
16/07/2018 10,100 0.10 ▲ 0.99 10,000 10,700 10,100 3,710 37,471,000
15/07/2018 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 280,200 2,802,000,000
13/07/2018 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 280,200 2,802,000,000
12/07/2018 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 137,540 1,375,400,000
11/07/2018 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 100,850 1,008,500,000
10/07/2018 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 84,280 842,800,000
09/07/2018 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 30,020 300,200,000
07/07/2018 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 70,430 704,300,000
06/07/2018 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 70,430 704,300,000
05/07/2018 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 53,900 539,000,000
04/07/2018 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 99,950 999,500,000
03/07/2018 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 42,700 427,000,000
02/07/2018 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 2,200 22,000,000
28/06/2018 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 35,000 350,000,000
27/06/2018 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 30,000 300,000,000
26/06/2018 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 5,100 51,000,000
25/06/2018 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 5,010 50,100,000
22/06/2018 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 28,010 280,100,000
21/06/2018 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 67,110 671,100,000
20/06/2018 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 96,180 961,800,000
19/06/2018 10,000 0.20 ▲ 2.00 10,000 10,200 10,000 128,130 1,281,300,000
18/06/2018 10,000 0.30 ▲ 3.00 10,000 10,600 9,900 45,110 451,100,000
15/06/2018 10,000 0.45 ▲ 4.50 10,000 10,500 10,000 24,110 241,100,000
14/06/2018 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 26,550 265,500,000
13/06/2018 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 4,950 49,500,000
12/06/2018 10,000 0.70 ▲ 7.00 10,000 10,700 10,000 32,140 321,400,000
11/06/2018 10,000 -0.35 ▼ -3.50 10,350 10,350 10,000 12,680 126,800,000
08/06/2018 10,350 0.05 ▲ 0.48 10,300 10,400 10,000 15,000 155,250,000
07/06/2018 10,300 0.48 ▲ 4.66 9,820 10,300 9,820 26,260 270,478,000
06/06/2018 9,820 0.48 ▲ 4.89 9,820 10,450 9,820 10,010 98,298,200
05/06/2018 9,820 -0.48 ▼ -4.89 10,300 9,820 9,820 20 196,400
04/06/2018 10,300 -0.25 ▼ -2.43 10,550 10,450 9,820 16,450 169,435,000
02/06/2018 10,550 0.60 ▲ 5.69 9,950 10,550 10,550 10 105,500
01/06/2018 10,550 0.60 ▲ 5.69 9,950 10,550 10,550 10 105,500
31/05/2018 9,950 -0.03 ▼ -0.30 9,980 9,950 9,320 50 497,500
30/05/2018 9,980 -0.01 ▼ -0.10 9,990 9,980 9,310 80 798,400
29/05/2018 9,990 0.64 ▲ 6.41 9,350 9,990 9,990 10 99,900
28/05/2018 9,350 -0.64 ▼ -6.84 9,990 10,400 9,350 40 374,000
25/05/2018 9,990 0.29 ▲ 2.90 9,700 9,990 9,030 30 299,700
24/05/2018 9,700 0.07 ▲ 0.72 9,630 9,700 9,630 3,010 29,197,000
23/05/2018 9,630 -0.72 ▼ -7.48 10,350 10,350 9,630 120 1,155,600
22/05/2018 10,350 0.05 ▲ 0.48 10,300 10,350 9,640 920 9,522,000
21/05/2018 10,300 0.60 ▲ 5.83 9,700 10,350 10,200 3,480 35,844,000
18/05/2018 9,700 0.10 ▲ 1.03 9,600 10,150 9,700 20 194,000
17/05/2018 9,600 -0.20 ▼ -2.08 9,600 10,150 9,400 12,070 115,872,000
16/05/2018 9,600 0.20 ▲ 2.08 9,400 9,600 9,400 20,060 192,576,000
15/05/2018 9,400 -0.15 ▼ -1.60 9,550 9,510 9,400 140 1,316,000
14/05/2018 9,550 0.05 ▲ 0.52 9,500 9,550 9,400 8,020 76,591,000
11/05/2018 9,500 0.01 ▲ 0.11 9,490 9,500 9,400 11,500 109,250,000
10/05/2018 9,490 0.09 ▲ 0.95 9,400 9,600 9,010 14,720 139,692,800
08/05/2018 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 530 4,982,000
07/05/2018 9,400 0.05 ▲ 0.53 9,350 9,490 9,200 23,290 218,926,000
04/05/2018 9,350 -0.05 ▼ -0.53 9,400 9,600 9,200 20,650 193,077,500
03/05/2018 9,400 -0.40 ▼ -4.26 9,800 9,400 9,200 9,440 88,736,000
02/05/2018 9,800 0.40 ▲ 4.08 9,400 9,900 9,400 360 3,528,000
27/04/2018 9,400 0.20 ▲ 2.13 9,200 9,400 9,400 10 94,000
26/04/2018 9,200 -0.10 ▼ -1.09 9,300 9,200 9,000 54,850 504,620,000
24/04/2018 9,300 0.10 ▲ 1.08 9,300 9,400 9,300 50 465,000
20/04/2018 9,300 -0.10 ▼ -1.08 9,400 9,300 9,300 20 186,000
19/04/2018 9,300 -0.10 ▼ -1.08 9,400 9,300 9,300 20 186,000
18/04/2018 9,400 0.20 ▲ 2.13 9,200 9,400 9,400 10 94,000
15/04/2018 8,770 0.27 ▲ 3.08 8,500 8,800 8,500 4,140 36,307,800
13/04/2018 8,770 0.27 ▲ 3.08 8,500 8,800 8,500 4,140 36,307,800
12/04/2018 8,500 -0.01 ▼ -0.12 8,510 8,500 8,500 300 2,550,000
11/04/2018 8,510 0.01 ▲ 0.12 8,500 8,900 8,500 580 4,935,800
10/04/2018 8,500 -0.40 ▼ -4.71 8,900 8,500 8,300 80 680,000
09/04/2018 8,900 0.12 ▲ 1.35 8,780 8,900 8,500 32,250 287,025,000
06/04/2018 8,780 0.28 ▲ 3.19 8,500 8,780 8,500 27,440 240,923,200
05/04/2018 8,500 -0.38 ▼ -4.47 8,880 8,500 8,500 3,000 25,500,000
04/04/2018 8,880 -0.01 ▼ -0.11 8,890 8,880 8,400 30 266,400
03/04/2018 8,890 0.49 ▲ 5.51 8,400 8,960 8,450 2,090 18,580,100
02/04/2018 8,400 0.50 ▲ 5.95 8,400 8,900 8,400 21,060 176,904,000
30/03/2018 8,400 -8.40 ▼ -100.00 8,400 8,700 8,400 35,660 299,544,000
29/03/2018 8,400 -0.20 ▼ -2.38 8,600 8,450 8,250 18,490 155,316,000
27/03/2018 8,600 0.40 ▲ 4.65 8,200 8,600 8,300 2,780 23,908,000
26/03/2018 8,200 -0.25 ▼ -3.05 8,450 8,200 8,200 10,030 82,246,000
23/03/2018 8,450 0.07 ▲ 0.83 8,380 8,450 8,450 10 84,500
22/03/2018 8,450 0.07 ▲ 0.83 8,380 8,450 8,450 10 84,500
21/03/2018 8,380 0.00 ■■ 0.00 8,380 8,380 8,380 300 2,514,000
20/03/2018 8,380 0.00 ■■ 0.00 8,380 8,380 8,380 300 2,514,000
19/03/2018 8,380 0.08 ▲ 0.95 8,300 8,500 8,200 37,030 310,311,400
17/03/2018 8,300 -0.01 ▼ -0.12 8,310 8,300 8,300 1,900 15,770,000
16/03/2018 8,300 -0.01 ▼ -0.12 8,310 8,300 8,300 1,900 15,770,000
15/03/2018 8,310 0.01 ▲ 0.12 8,300 8,500 8,300 37,610 312,539,100
14/03/2018 8,300 0.01 ▲ 0.12 8,290 8,350 8,100 43,630 362,129,000
13/03/2018 8,290 0.19 ▲ 2.29 8,100 8,290 8,000 3,410 28,268,900
12/03/2018 8,100 -0.20 ▼ -2.47 8,300 8,290 8,050 35,430 286,983,000
09/03/2018 8,050 -0.25 ▼ -3.11 8,300 8,290 8,050 18,020 145,061,000
08/03/2018 8,300 -0.25 ▼ -3.01 8,300 8,400 8,050 16,430 136,369,000
07/03/2018 8,300 0.10 ▲ 1.20 8,200 8,300 8,000 25,550 212,065,000
06/03/2018 8,200 -0.10 ▼ -1.22 8,300 8,350 7,720 75,020 615,164,000
05/03/2018 8,300 -0.05 ▼ -0.60 8,350 8,300 8,300 37,900 314,570,000
02/03/2018 8,350 0.05 ▲ 0.60 8,300 8,350 8,300 27,960 233,466,000
01/03/2018 8,300 0.10 ▲ 1.20 8,300 8,400 8,280 22,030 182,849,000
28/02/2018 8,300 0.10 ▲ 1.20 8,200 8,300 8,000 9,630 79,929,000
27/02/2018 8,200 0.01 ▲ 0.12 8,190 8,200 8,000 5,580 45,756,000
26/02/2018 8,190 0.18 ▲ 2.20 8,010 8,190 8,000 7,250 59,377,500
23/02/2018 8,010 -0.19 ▼ -2.37 8,200 8,200 7,630 60,090 481,320,900
22/02/2018 8,200 -0.08 ▼ -0.98 8,200 8,200 8,120 5,040 41,328,000
21/02/2018 8,200 0.09 ▲ 1.10 8,110 8,200 8,000 3,950 32,390,000
13/02/2018 8,110 -0.10 ▼ -1.23 8,210 8,220 8,110 90 729,900
12/02/2018 8,210 0.02 ▲ 0.24 8,190 8,300 8,190 2,170 17,815,700
09/02/2018 8,190 0.29 ▲ 3.54 7,900 8,190 7,800 5,230 42,833,700
08/02/2018 7,900 -0.08 ▼ -1.01 7,980 7,900 7,860 5,020 39,658,000
07/02/2018 7,980 0.18 ▲ 2.26 7,800 7,990 7,800 27,450 219,051,000
06/02/2018 7,260 -0.01 ▼ -0.14 7,800 0 0 1,150 8,349,000
05/02/2018 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 5,020 39,156,000
04/02/2018 7,800 -0.20 ▼ -2.56 8,000 7,900 7,600 14,170 110,526,000
02/02/2018 7,800 -0.20 ▼ -2.56 8,000 7,900 7,600 14,170 110,526,000
01/02/2018 8,000 0.20 ▲ 2.50 7,800 8,000 7,700 12,380 99,040,000
31/01/2018 7,980 -0.18 ▼ -2.26 7,980 7,980 7,800 2,280 18,194,400
30/01/2018 7,980 -0.01 ▼ -0.13 7,990 7,990 7,780 21,890 174,682,200
29/01/2018 8,000 -0.30 ▼ -3.75 8,300 8,200 7,740 12,280 98,240,000
28/01/2018 8,300 0.10 ▲ 1.20 8,200 8,500 8,200 1,400 11,620,000
26/01/2018 8,300 0.10 ▲ 1.20 8,200 8,500 8,200 1,400 11,620,000
25/01/2018 8,200 0.07 ▲ 0.85 8,130 8,450 8,200 1,140 9,348,000
24/01/2018 8,680 0.48 ▲ 5.53 8,200 8,500 8,130 130 1,128,400
22/01/2018 8,130 -0.07 ▼ -0.86 8,200 8,500 8,130 8,160 66,340,800
19/01/2018 8,200 -0.35 ▼ -4.27 8,550 8,450 8,200 1,360 11,152,000
18/01/2018 8,550 -0.03 ▼ -0.35 8,580 8,570 8,210 10,210 87,295,500
17/01/2018 8,580 -0.01 ▼ -0.12 8,590 8,590 8,210 1,670 14,328,600
16/01/2018 8,590 0.09 ▲ 1.05 8,500 8,600 7,990 6,540 56,178,600
15/01/2018 8,500 -0.20 ▼ -2.35 8,700 8,700 8,500 2,420 20,570,000
13/01/2018 8,700 0.20 ▲ 2.30 8,700 8,900 8,500 72,920 634,404,000
12/01/2018 8,700 0.20 ▲ 2.30 8,700 8,900 8,500 72,920 634,404,000
11/01/2018 8,700 0.55 ▲ 6.32 8,150 8,700 8,150 30,370 264,219,000
10/01/2018 8,150 0.53 ▲ 6.50 7,620 8,150 8,100 15,710 128,036,500
09/01/2018 7,620 -0.18 ▼ -2.36 7,800 8,340 7,620 3,240 24,688,800
08/01/2018 7,800 -0.55 ▼ -7.05 8,350 8,490 7,800 25,010 195,078,000
05/01/2018 8,350 -0.05 ▼ -0.60 8,400 8,400 8,350 330 2,755,500
04/01/2018 8,150 0.25 ▲ 3.07 8,150 8,490 8,120 17,030 138,794,500
03/01/2018 8,150 -0.30 ▼ -3.68 8,450 8,800 8,120 630 5,134,500
02/01/2018 8,450 0.35 ▲ 4.14 8,100 8,500 8,110 330 2,788,500
29/12/2017 8,100 -0.02 ▼ -0.25 8,120 8,550 8,100 5,440 44,064,000
28/12/2017 8,120 0.37 ▲ 4.56 8,120 8,650 8,100 7,350 59,682,000
27/12/2017 8,120 0.02 ▲ 0.25 8,100 8,660 8,100 18,120 147,134,400
26/12/2017 8,100 -0.55 ▼ -6.79 8,650 8,590 8,100 50,540 409,374,000
24/12/2017 8,650 0.34 ▲ 3.93 8,310 8,650 8,310 30 259,500
22/12/2017 8,650 0.34 ▲ 3.93 8,310 8,650 8,310 30 259,500
21/12/2017 8,310 -0.49 ▼ -5.90 8,800 9,250 8,300 60 498,600
20/12/2017 8,800 0.15 ▲ 1.70 8,650 8,800 8,300 100 880,000
19/12/2017 8,750 0.05 ▲ 0.57 8,700 8,750 8,650 34,590 302,662,500
18/12/2017 8,650 -0.05 ▼ -0.58 8,700 8,650 8,650 10 86,500
14/12/2017 8,700 0.40 ▲ 4.60 8,300 8,700 8,000 10,030 87,261,000
13/12/2017 8,490 0.19 ▲ 2.24 8,300 8,490 8,490 10 84,900
12/12/2017 8,260 0.01 ▲ 0.12 8,250 8,820 8,260 60 495,600
11/12/2017 8,820 0.57 ▲ 6.46 8,250 8,820 8,600 30 264,600
10/12/2017 8,250 -0.24 ▼ -2.91 8,490 8,250 8,250 40 330,000
08/12/2017 8,250 -0.24 ▼ -2.91 8,490 8,250 8,250 40 330,000
07/12/2017 8,100 0.05 ▲ 0.62 8,490 8,540 8,540 10 81,000
05/12/2017 8,300 0.05 ▲ 0.61 8,300 8,600 8,300 1,270 10,541,000
04/12/2017 8,250 -0.42 ▼ -4.84 8,200 8,670 8,200 7,830 64,597,500
01/12/2017 8,670 0.00 ■■ 0.00 8,670 8,670 8,670 0 0
30/11/2017 8,670 0.00 ■■ 0.00 8,670 8,670 8,670 20 173,400
29/11/2017 8,670 0.00 ■■ 0.00 8,670 8,670 8,670 0 0
28/11/2017 8,670 0.00 ■■ 0.00 8,670 8,670 8,670 0 0
27/11/2017 8,670 -0.01 ▼ -0.12 8,100 8,670 8,100 50 433,500
24/11/2017 8,680 0.01 ▲ 0.12 8,070 8,680 8,070 130 1,128,400
23/11/2017 8,670 0.00 ■■ 0.00 8,670 8,670 8,670 0 0
22/11/2017 8,670 -0.03 ▼ -0.34 8,300 8,670 8,300 8,750 75,862,500
21/11/2017 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 0 0
20/11/2017 8,700 0.12 ▲ 1.40 8,700 8,700 8,700 20 174,000
17/11/2017 8,580 0.00 ■■ 0.00 8,580 8,580 8,580 0 0
16/11/2017 8,580 0.00 ■■ 0.00 8,580 8,580 8,580 1,630 13,985,400
15/11/2017 8,580 0.00 ■■ 0.00 8,570 8,580 8,570 850 7,293,000
14/11/2017 8,580 0.00 ■■ 0.00 8,010 8,580 8,010 30 257,400
13/11/2017 8,580 0.00 ■■ 0.00 8,580 8,580 8,580 0 0
10/11/2017 8,580 0.00 ■■ 0.00 8,530 8,580 8,530 50 429,000
09/11/2017 8,580 0.00 ■■ 0.00 8,580 8,580 8,580 0 0
08/11/2017 8,580 0.00 ■■ 0.00 8,580 8,580 8,580 0 0
07/11/2017 8,580 -0.02 ▼ -0.23 8,110 8,580 8,110 20 171,600
06/11/2017 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 0 0
03/11/2017 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 0 0
02/11/2017 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 0 0
01/11/2017 8,600 0.00 ■■ 0.00 8,110 8,600 8,110 40 344,000
31/10/2017 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 0 0
30/10/2017 8,600 -0.05 ▼ -0.58 8,500 8,600 8,500 310 2,666,000
27/10/2017 8,650 0.05 ▲ 0.58 8,650 8,650 8,650 30 259,500
26/10/2017 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 0 0
25/10/2017 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 0 0
24/10/2017 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 0 0
23/10/2017 8,600 -0.10 ▼ -1.15 8,600 8,600 8,600 100 860,000
20/10/2017 8,700 0.00 ■■ 0.00 8,690 8,700 8,690 2,020 17,574,000
19/10/2017 8,700 -0.04 ▼ -0.46 8,690 8,700 8,690 3,010 26,187,000
18/10/2017 8,740 -0.01 ▼ -0.11 8,510 8,740 8,300 8,220 71,842,800
17/10/2017 8,750 -0.09 ▼ -1.02 8,500 8,750 8,500 980 8,575,000
16/10/2017 8,840 0.04 ▲ 0.45 8,880 8,880 8,500 40 353,600
13/10/2017 8,800 0.10 ▲ 1.15 8,700 8,800 8,500 13,510 118,888,000
12/10/2017 8,700 -0.08 ▼ -0.91 8,550 8,700 8,550 80 696,000
11/10/2017 8,780 0.08 ▲ 0.92 8,700 8,780 8,500 9,220 80,951,600
10/10/2017 8,700 0.10 ▲ 1.16 8,400 8,780 8,010 7,710 67,077,000
09/10/2017 8,600 0.10 ▲ 1.18 8,600 8,600 8,400 240 2,064,000
06/10/2017 8,500 0.10 ▲ 1.19 8,400 8,500 8,400 1,110 9,435,000
05/10/2017 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 0 0
04/10/2017 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 0 0
03/10/2017 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 0 0
02/10/2017 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 70 588,000
29/09/2017 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 0 0
28/09/2017 8,400 0.00 ■■ 0.00 8,350 8,400 8,350 200 1,680,000
27/09/2017 8,400 -0.05 ▼ -0.59 8,400 8,400 8,400 1,000 8,400,000
26/09/2017 8,450 0.00 ■■ 0.00 8,450 8,450 8,450 0 0
25/09/2017 8,450 0.00 ■■ 0.00 8,400 8,450 8,400 13,010 109,934,500
22/09/2017 8,450 0.40 ▲ 4.97 8,610 8,610 8,300 270 2,281,500
21/09/2017 8,050 -0.45 ▼ -5.29 8,110 8,450 8,000 3,710 29,865,500
20/09/2017 8,500 0.10 ▲ 1.19 8,400 8,500 8,400 14,770 125,545,000
19/09/2017 8,400 0.00 ■■ 0.00 8,600 8,600 8,150 600 5,040,000
18/09/2017 8,400 -0.15 ▼ -1.75 8,500 8,500 8,300 10,160 85,344,000
15/09/2017 8,550 0.00 ■■ 0.00 8,550 8,550 8,550 0 0
14/09/2017 8,550 0.00 ■■ 0.00 8,150 8,550 8,150 210 1,795,500
13/09/2017 8,550 0.25 ▲ 3.01 8,500 8,550 8,500 30 256,500
12/09/2017 8,300 -0.05 ▼ -0.60 8,300 8,300 8,300 11,600 96,280,000
11/09/2017 8,350 0.00 ■■ 0.00 8,350 8,350 8,300 300 2,505,000
08/09/2017 8,350 -0.03 ▼ -0.36 8,350 8,350 8,350 400 3,340,000
07/09/2017 8,380 0.02 ▲ 0.24 8,360 8,380 8,300 2,900 24,302,000
06/09/2017 8,360 -0.04 ▼ -0.48 8,380 8,390 8,010 210 1,755,600
05/09/2017 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 0 0
01/09/2017 8,400 -0.14 ▼ -1.64 8,500 8,500 8,380 3,340 28,056,000
31/08/2017 8,540 -0.04 ▼ -0.47 8,550 8,550 8,000 2,680 22,887,200
30/08/2017 8,580 0.00 ■■ 0.00 8,580 8,580 8,580 0 0
29/08/2017 8,580 -0.02 ▼ -0.23 8,400 8,580 8,000 12,100 103,818,000
28/08/2017 8,600 0.10 ▲ 1.18 8,500 8,600 8,400 4,880 41,968,000
25/08/2017 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 3,000 25,500,000
24/08/2017 8,500 -0.10 ▼ -1.16 8,500 8,500 8,300 1,540 13,090,000
23/08/2017 8,600 0.10 ▲ 1.18 8,400 8,600 8,300 12,480 107,328,000
22/08/2017 8,500 0.10 ▲ 1.19 8,400 8,540 8,250 720 6,120,000
21/08/2017 8,400 -0.20 ▼ -2.33 8,400 8,560 8,400 180 1,512,000
18/08/2017 8,600 0.03 ▲ 0.35 8,780 8,800 8,600 560 4,816,000
17/08/2017 8,570 0.07 ▲ 0.82 7,950 8,570 7,950 1,500 12,855,000
16/08/2017 8,500 -0.10 ▼ -1.16 8,500 8,690 8,300 2,910 24,735,000
15/08/2017 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 160 1,376,000
14/08/2017 8,600 0.00 ■■ 0.00 8,400 8,670 8,400 1,540 13,244,000
11/08/2017 8,600 0.20 ▲ 2.38 8,790 8,790 8,300 2,350 20,210,000
10/08/2017 8,400 -0.39 ▼ -4.44 8,780 8,780 8,400 300 2,520,000
09/08/2017 8,790 -0.01 ▼ -0.11 8,610 8,800 8,500 1,520 13,360,800
08/08/2017 8,800 0.01 ▲ 0.11 8,600 8,800 8,300 930 8,184,000
07/08/2017 8,790 -0.06 ▼ -0.68 8,270 8,790 8,270 5,180 45,532,200
04/08/2017 8,850 -0.04 ▼ -0.45 8,900 8,900 8,300 5,260 46,551,000
03/08/2017 8,890 0.04 ▲ 0.45 8,850 8,890 8,700 8,440 75,031,600
02/08/2017 8,850 0.29 ▲ 3.39 8,850 8,850 8,500 260 2,301,000
01/08/2017 8,560 0.00 ■■ 0.00 9,000 9,000 8,200 8,460 72,417,600
31/07/2017 8,560 0.56 ▲ 7.00 8,560 8,560 8,560 9,880 84,572,800
28/07/2017 8,000 0.00 ■■ 0.00 8,270 8,270 7,930 440 3,520,000
27/07/2017 8,000 0.00 ■■ 0.00 8,100 8,200 8,000 1,290 10,320,000
26/07/2017 8,000 0.00 ■■ 0.00 7,670 8,000 7,670 4,790 38,320,000
25/07/2017 8,000 -0.23 ▼ -2.79 8,000 8,000 7,660 31,000 248,000,000
24/07/2017 8,230 -0.16 ▼ -1.91 8,250 8,390 8,230 16,010 131,762,300
21/07/2017 8,390 0.00 ■■ 0.00 8,200 8,390 8,200 20 167,800
20/07/2017 8,390 -0.01 ▼ -0.12 8,000 8,480 8,000 4,020 33,727,800
19/07/2017 8,400 -0.05 ▼ -0.59 8,250 8,400 8,250 620 5,208,000
18/07/2017 8,450 -0.05 ▼ -0.59 8,450 8,450 8,400 210 1,774,500
17/07/2017 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 10 85,000
14/07/2017 8,500 0.00 ■■ 0.00 8,250 8,500 8,250 1,030 8,755,000
13/07/2017 8,500 0.00 ■■ 0.00 8,350 8,500 8,060 4,090 34,765,000
12/07/2017 8,500 0.01 ▲ 0.12 8,500 8,500 8,500 510 4,335,000
11/07/2017 8,490 0.00 ■■ 0.00 8,490 8,490 8,200 2,120 17,998,800
10/07/2017 8,490 0.00 ■■ 0.00 8,490 8,490 8,300 6,480 55,015,200
07/07/2017 8,490 -0.01 ▼ -0.12 8,490 8,490 8,490 100 849,000
06/07/2017 8,500 0.00 ■■ 0.00 8,310 8,850 8,280 2,800 23,800,000
05/07/2017 8,500 0.02 ▲ 0.24 8,480 8,500 8,480 30 255,000
04/07/2017 8,480 0.02 ▲ 0.24 8,460 8,500 8,380 4,910 41,636,800
03/07/2017 8,460 -0.02 ▼ -0.24 8,450 8,500 8,450 2,690 22,757,400
30/06/2017 8,480 0.00 ■■ 0.00 8,590 8,590 8,230 1,860 15,772,800
29/06/2017 8,480 0.00 ■■ 0.00 8,480 8,480 8,480 0 0
28/06/2017 8,480 0.10 ▲ 1.19 8,380 8,480 8,380 900 7,632,000
27/06/2017 8,380 -0.06 ▼ -0.71 8,380 8,390 8,380 10,660 89,330,800
26/06/2017 8,440 -0.16 ▼ -1.86 8,440 8,440 8,440 10 84,400
23/06/2017 8,600 0.22 ▲ 2.63 8,600 8,600 8,600 10 86,000
22/06/2017 8,380 0.04 ▲ 0.48 8,340 8,380 8,340 60 502,800
21/06/2017 8,340 0.19 ▲ 2.33 8,000 8,350 8,000 2,310 19,265,400
20/06/2017 8,150 -0.40 ▼ -4.68 8,550 8,550 8,150 110 896,500
19/06/2017 8,550 0.00 ■■ 0.00 8,550 8,550 8,550 0 0
16/06/2017 8,550 0.05 ▲ 0.59 8,550 8,550 8,550 10 85,500
15/06/2017 8,500 -0.10 ▼ -1.16 8,110 8,550 8,000 14,890 126,565,000
14/06/2017 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 0 0
13/06/2017 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 0 0
12/06/2017 8,600 0.10 ▲ 1.18 8,200 8,600 8,100 15,010 129,086,000
09/06/2017 8,500 -0.10 ▼ -1.16 8,400 8,500 8,400 600 5,100,000
08/06/2017 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 20 172,000
07/06/2017 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 0 0
06/06/2017 8,600 0.00 ■■ 0.00 8,550 8,600 8,550 3,300 28,380,000
05/06/2017 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 0 0
02/06/2017 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 0 0
01/06/2017 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 10 86,000
31/05/2017 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 0 0
30/05/2017 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 1,110 9,546,000
29/05/2017 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 0 0
26/05/2017 8,600 0.00 ■■ 0.00 8,890 8,890 8,500 6,720 57,792,000
25/05/2017 8,600 0.00 ■■ 0.00 8,110 8,600 8,100 2,610 22,446,000
24/05/2017 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 260 2,236,000
23/05/2017 8,600 0.00 ■■ 0.00 8,650 8,700 8,200 3,810 32,766,000
22/05/2017 8,600 0.10 ▲ 1.18 8,100 8,600 8,100 230 1,978,000
19/05/2017 8,500 0.30 ▲ 3.66 8,100 8,500 8,100 5,810 49,385,000
18/05/2017 8,200 -0.30 ▼ -3.53 8,200 8,450 8,200 780 6,396,000
17/05/2017 8,500 0.00 ■■ 0.00 8,150 8,500 8,150 2,780 23,630,000
16/05/2017 8,500 0.35 ▲ 4.29 8,450 8,550 8,450 5,300 45,050,000
15/05/2017 8,150 0.00 ■■ 0.00 8,480 8,480 8,150 1,400 11,410,000
09/05/2017 8,100 0.00 ■■ 0.00 8,100 8,300 8,100 1,620 13,122,000
08/05/2017 8,100 -0.05 ▼ -0.61 8,400 8,400 7,580 7,170 58,077,000
05/05/2017 8,150 -0.35 ▼ -4.12 8,020 8,400 8,000 1,530 12,469,500
04/05/2017 8,500 0.21 ▲ 2.53 8,200 8,500 8,200 140 1,190,000
03/05/2017 8,290 -0.11 ▼ -1.31 8,000 8,290 8,000 4,360 36,144,400
28/04/2017 8,400 -0.05 ▼ -0.59 7,860 8,450 7,860 5,030 42,252,000
27/04/2017 8,450 0.00 ■■ 0.00 8,450 8,450 8,450 0 0
26/04/2017 8,450 -0.10 ▼ -1.17 8,500 8,500 7,960 2,050 17,322,500
25/04/2017 8,550 0.20 ▲ 2.40 8,200 8,550 8,200 590 5,044,500
24/04/2017 8,350 0.00 ■■ 0.00 8,350 8,350 8,350 0 0
21/04/2017 8,350 0.15 ▲ 1.83 7,650 8,350 7,650 90 751,500
20/04/2017 8,200 0.00 ■■ 0.00 8,200 8,400 8,200 1,070 8,774,000
19/04/2017 8,200 -0.29 ▼ -3.42 8,200 8,200 8,200 50 410,000
18/04/2017 8,490 0.00 ■■ 0.00 8,490 8,490 8,490 10 84,900
17/04/2017 8,490 0.24 ▲ 2.91 8,490 8,490 8,490 10 84,900
14/04/2017 8,250 -0.04 ▼ -0.48 8,290 8,590 7,710 3,390 27,967,500
13/04/2017 8,290 0.09 ▲ 1.10 8,200 8,290 8,200 10,100 83,729,000
12/04/2017 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 10 82,000
11/04/2017 8,200 0.10 ▲ 1.23 8,100 8,200 8,100 3,130 25,666,000
10/04/2017 8,100 0.10 ▲ 1.25 8,000 8,100 8,000 2,400 19,440,000
07/04/2017 8,000 -0.10 ▼ -1.23 8,000 8,100 7,610 11,320 90,560,000
05/04/2017 8,100 0.10 ▲ 1.25 8,000 8,100 8,000 34,890 282,609,000
04/04/2017 8,000 -0.30 ▼ -3.61 8,000 8,280 8,000 1,660 13,280,000
03/04/2017 8,300 0.30 ▲ 3.75 8,000 8,300 7,900 18,030 149,649,000
31/03/2017 8,000 -0.10 ▼ -1.23 8,000 8,200 8,000 4,290 34,320,000
30/03/2017 8,100 -0.20 ▼ -2.41 7,730 8,390 7,730 13,170 106,677,000
29/03/2017 8,300 -0.14 ▼ -1.66 8,200 8,300 7,850 10,490 87,067,000
28/03/2017 8,440 0.04 ▲ 0.48 8,400 8,500 8,220 3,110 26,248,400
27/03/2017 8,400 -0.10 ▼ -1.18 8,500 8,500 8,400 21,850 183,540,000
24/03/2017 8,500 -0.25 ▼ -2.86 8,500 8,500 8,500 1,550 13,175,000
23/03/2017 8,750 0.00 ■■ 0.00 8,990 8,990 8,140 6,320 55,300,000
22/03/2017 8,750 -0.01 ▼ -0.11 8,750 8,750 8,750 1,500 13,125,000
21/03/2017 8,760 -0.01 ▼ -0.11 8,420 8,760 8,420 100 876,000
20/03/2017 8,770 -0.03 ▼ -0.34 8,300 8,780 8,300 40 350,800
17/03/2017 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 0 0
16/03/2017 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 0 0
15/03/2017 8,800 -0.10 ▼ -1.12 8,480 8,800 8,470 1,570 13,816,000
14/03/2017 8,900 0.30 ▲ 3.49 8,550 8,900 8,550 3,660 32,574,000
13/03/2017 8,600 -0.16 ▼ -1.83 8,800 8,800 8,600 260 2,236,000
10/03/2017 8,760 0.03 ▲ 0.34 8,760 8,760 8,760 1,420 12,439,200
09/03/2017 8,730 0.00 ■■ 0.00 8,600 8,730 8,550 20,540 179,314,200
08/03/2017 8,730 0.00 ■■ 0.00 8,680 8,900 8,600 4,710 41,118,300
07/03/2017 8,730 0.04 ▲ 0.46 8,770 8,770 8,490 6,460 56,395,800
06/03/2017 8,690 -0.11 ▼ -1.25 8,690 8,690 8,690 20 173,800
03/03/2017 8,800 0.00 ■■ 0.00 8,500 8,800 8,350 6,590 57,992,000
02/03/2017 8,800 0.25 ▲ 2.92 8,800 8,800 8,800 60 528,000
01/03/2017 8,550 -0.64 ▼ -6.96 8,710 8,710 8,550 4,200 35,910,000
28/02/2017 9,190 -0.17 ▼ -1.82 9,300 9,300 8,710 8,700 79,953,000
27/02/2017 9,360 0.61 ▲ 6.97 8,150 9,360 8,150 6,800 63,648,000
24/02/2017 8,750 0.00 ■■ 0.00 8,310 8,750 8,300 1,880 16,450,000
23/02/2017 8,750 0.00 ■■ 0.00 8,700 8,750 8,700 40 350,000
22/02/2017 8,750 0.10 ▲ 1.16 8,750 8,750 8,750 1,300 11,375,000
21/02/2017 8,650 0.37 ▲ 4.47 8,650 8,650 8,000 3,620 31,313,000
20/02/2017 8,280 -0.62 ▼ -6.97 8,290 8,290 8,280 2,250 18,630,000
17/02/2017 8,900 0.10 ▲ 1.14 8,900 8,900 8,900 20 178,000
16/02/2017 8,800 0.00 ■■ 0.00 8,510 8,850 8,500 2,050 18,040,000
15/02/2017 8,800 -0.10 ▼ -1.12 8,900 8,900 8,500 2,040 17,952,000
14/02/2017 8,900 0.10 ▲ 1.14 8,900 8,900 8,900 30 267,000
13/02/2017 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 0 0
10/02/2017 8,800 0.00 ■■ 0.00 8,770 8,800 8,770 1,010 8,888,000
09/02/2017 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 0 0
08/02/2017 8,800 0.10 ▲ 1.15 8,800 8,800 8,800 10 88,000
07/02/2017 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 0 0
06/02/2017 8,700 0.20 ▲ 2.35 8,800 8,800 8,500 3,150 27,405,000
03/02/2017 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 6,500 55,250,000
02/02/2017 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 200 1,700,000
25/01/2017 8,500 0.00 ■■ 0.00 8,300 8,500 8,300 120 1,020,000
24/01/2017 8,500 0.05 ▲ 0.59 8,500 8,500 8,500 10 85,000
23/01/2017 8,450 0.08 ▲ 0.96 7,800 8,450 7,790 510 4,309,500
20/01/2017 8,370 0.00 ■■ 0.00 8,370 8,370 8,370 0 0
19/01/2017 8,370 -0.02 ▼ -0.24 8,370 8,370 8,370 100 837,000
18/01/2017 8,390 0.48 ▲ 6.07 8,390 8,390 8,390 10 83,900
17/01/2017 7,910 0.00 ■■ 0.00 7,910 7,910 7,910 0 0
16/01/2017 7,910 -0.34 ▼ -4.12 8,000 8,400 7,910 370 2,926,700
13/01/2017 8,250 0.05 ▲ 0.61 8,450 8,450 8,200 310 2,557,500
12/01/2017 8,200 -0.20 ▼ -2.38 8,280 8,280 8,200 1,050 8,610,000
11/01/2017 8,400 0.06 ▲ 0.72 8,200 8,400 8,200 180 1,512,000
10/01/2017 8,340 0.00 ■■ 0.00 8,340 8,340 8,340 0 0
09/01/2017 8,340 0.41 ▲ 5.17 8,340 8,340 8,340 20 166,800
06/01/2017 7,930 0.00 ■■ 0.00 7,930 7,930 7,930 0 0
05/01/2017 7,930 0.00 ■■ 0.00 7,930 7,930 7,930 20 158,600
04/01/2017 7,930 0.00 ■■ 0.00 7,930 7,930 7,930 0 0
03/01/2017 7,930 -0.57 ▼ -6.71 7,910 8,740 7,910 530 4,202,900
30/12/2016 8,500 0.11 ▲ 1.31 8,400 8,500 8,400 3,200 27,200,000
29/12/2016 8,390 0.48 ▲ 6.07 7,410 8,390 7,410 850 7,131,500
28/12/2016 7,910 -0.49 ▼ -5.83 8,390 8,390 7,910 80 632,800
27/12/2016 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 20 168,000
26/12/2016 8,400 0.45 ▲ 5.66 8,480 8,480 8,400 30 252,000
23/12/2016 7,950 -0.53 ▼ -6.25 8,200 8,400 7,950 200 1,590,000
22/12/2016 8,480 0.33 ▲ 4.05 8,480 8,480 8,480 10 84,800
21/12/2016 8,150 0.18 ▲ 2.26 8,000 8,500 8,000 1,420 11,573,000
20/12/2016 7,970 0.02 ▲ 0.25 7,420 7,970 7,420 2,540 20,243,800
19/12/2016 7,950 0.25 ▲ 3.25 7,700 7,950 7,700 430 3,418,500
16/12/2016 7,700 -0.30 ▼ -3.75 7,700 7,700 7,700 1,100 8,470,000
15/12/2016 8,000 0.04 ▲ 0.50 7,990 8,000 7,990 3,020 24,160,000
14/12/2016 7,960 0.17 ▲ 2.18 7,250 7,960 7,250 310 2,467,600
13/12/2016 7,790 -0.01 ▼ -0.13 7,300 7,790 7,300 4,180 32,562,200
12/12/2016 7,800 -0.20 ▼ -2.50 7,700 7,800 7,700 1,190 9,282,000
09/12/2016 8,000 0.11 ▲ 1.39 7,600 8,000 7,600 20 160,000
08/12/2016 7,890 0.23 ▲ 3.00 7,300 7,890 7,300 1,030 8,126,700
07/12/2016 7,660 -0.34 ▼ -4.25 7,660 7,660 7,660 50 383,000
06/12/2016 8,000 0.10 ▲ 1.27 7,800 8,200 7,800 70 560,000
05/12/2016 7,900 -0.30 ▼ -3.66 7,700 7,900 7,700 40 316,000
02/12/2016 8,200 0.25 ▲ 3.14 7,800 8,200 7,800 2,110 17,302,000
01/12/2016 7,950 -0.05 ▼ -0.62 8,400 8,400 7,500 9,830 78,148,500
30/11/2016 8,000 -0.30 ▼ -3.61 8,300 8,300 8,000 5,940 47,520,000
29/11/2016 8,300 0.00 ■■ 0.00 8,000 8,300 8,000 1,010 8,383,000
28/11/2016 8,300 0.00 ■■ 0.00 7,800 8,300 7,720 510 4,233,000
25/11/2016 8,300 0.20 ▲ 2.47 8,300 8,300 8,300 20 166,000
24/11/2016 8,100 0.05 ▲ 0.62 8,100 8,400 8,100 4,520 36,612,000
23/11/2016 8,050 -0.25 ▼ -3.01 8,300 8,390 8,050 20,030 161,241,500
22/11/2016 8,300 0.02 ▲ 0.24 8,000 8,370 8,000 2,040 16,932,000
21/11/2016 8,280 -0.09 ▼ -1.08 7,900 8,280 7,900 520 4,305,600
18/11/2016 8,370 -0.01 ▼ -0.12 8,000 8,370 8,000 7,330 61,352,100
17/11/2016 8,380 -0.02 ▼ -0.24 7,850 8,380 7,850 1,010 8,463,800
16/11/2016 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 0 0
15/11/2016 8,400 -0.10 ▼ -1.18 7,940 8,400 7,920 5,370 45,108,000
14/11/2016 8,500 0.50 ▲ 6.25 8,000 8,500 8,000 8,010 68,085,000
11/11/2016 8,000 -0.20 ▼ -2.44 8,000 8,000 7,990 3,650 29,200,000
10/11/2016 8,200 0.22 ▲ 2.76 8,200 8,200 8,200 10 82,000
09/11/2016 7,980 0.08 ▲ 1.01 7,700 7,990 7,500 15,030 119,939,400
08/11/2016 7,900 -0.10 ▼ -1.25 7,810 7,990 7,700 12,800 101,120,000
07/11/2016 8,000 -0.59 ▼ -6.87 8,000 8,000 8,000 10,740 85,920,000
04/11/2016 8,590 0.00 ■■ 0.00 8,590 8,590 8,590 0 0
03/11/2016 8,590 0.28 ▲ 3.37 8,590 8,590 8,590 10 85,900
02/11/2016 8,310 0.01 ▲ 0.12 8,300 8,400 8,300 130 1,080,300
01/11/2016 8,300 -0.40 ▼ -4.60 8,700 8,700 8,300 14,110 117,113,000
31/10/2016 8,700 0.02 ▲ 0.23 8,700 8,700 8,700 10 87,000
28/10/2016 8,680 -0.01 ▼ -0.12 8,300 8,690 8,300 1,160 10,068,800
27/10/2016 8,690 0.00 ■■ 0.00 8,600 8,690 8,300 1,440 12,513,600
26/10/2016 8,690 0.00 ■■ 0.00 8,600 8,690 8,300 390 3,389,100
25/10/2016 8,690 0.00 ■■ 0.00 8,690 8,690 8,690 0 0
24/10/2016 8,690 -0.09 ▼ -1.03 8,200 8,690 8,200 700 6,083,000
21/10/2016 8,780 -0.01 ▼ -0.11 8,600 8,780 8,200 1,470 12,906,600
20/10/2016 8,790 -0.01 ▼ -0.11 8,600 8,790 8,600 7,000 61,530,000
19/10/2016 8,800 0.06 ▲ 0.69 8,700 8,800 8,690 1,530 13,464,000
18/10/2016 8,740 0.04 ▲ 0.46 8,740 8,740 8,740 10 87,400
17/10/2016 8,700 -0.09 ▼ -1.02 8,450 8,790 8,200 4,830 42,021,000
14/10/2016 8,790 0.28 ▲ 3.29 8,500 8,880 8,400 1,730 15,206,700
13/10/2016 8,510 -0.49 ▼ -5.44 8,610 8,900 8,400 2,510 21,360,100
12/10/2016 9,000 0.00 ■■ 0.00 8,800 9,000 8,400 2,020 18,180,000
11/10/2016 9,000 0.10 ▲ 1.12 8,900 9,000 8,900 710 6,390,000
10/10/2016 8,900 0.00 ■■ 0.00 8,900 9,000 8,510 1,290 11,481,000
07/10/2016 8,900 0.00 ■■ 0.00 8,800 8,900 8,500 5,430 48,327,000
06/10/2016 8,900 -0.25 ▼ -2.73 8,800 9,100 8,700 6,170 54,913,000
05/10/2016 9,150 0.00 ■■ 0.00 9,150 9,150 9,150 0 0
04/10/2016 9,150 0.00 ■■ 0.00 8,700 9,150 8,700 3,010 27,541,500
03/10/2016 9,150 0.15 ▲ 1.67 8,700 9,150 8,700 30 274,500
30/09/2016 9,000 0.10 ▲ 1.12 9,170 9,170 9,000 330 2,970,000
29/09/2016 8,900 -0.29 ▼ -3.16 9,100 9,190 8,750 10,830 96,387,000
28/09/2016 9,190 -0.06 ▼ -0.65 8,800 9,190 8,800 530 4,870,700
27/09/2016 9,250 0.00 ■■ 0.00 9,250 9,250 9,250 0 0
26/09/2016 9,250 0.00 ■■ 0.00 9,250 9,250 9,250 0 0
23/09/2016 9,250 0.15 ▲ 1.65 8,800 9,250 8,800 5,020 46,435,000
22/09/2016 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 0 0
21/09/2016 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 0 0
20/09/2016 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 0 0
19/09/2016 9,100 0.00 ■■ 0.00 9,000 9,100 9,000 260 2,366,000
16/09/2016 9,100 0.10 ▲ 1.11 8,600 9,100 8,600 1,010 9,191,000
15/09/2016 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
14/09/2016 9,000 -0.09 ▼ -0.99 9,000 9,000 9,000 160 1,440,000
13/09/2016 9,090 0.00 ■■ 0.00 9,090 9,090 9,090 0 0
12/09/2016 9,090 -0.01 ▼ -0.11 9,100 9,100 9,090 120 1,090,800
09/09/2016 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 0 0
08/09/2016 9,100 0.10 ▲ 1.11 8,400 9,100 8,400 620 5,642,000
07/09/2016 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
06/09/2016 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
05/09/2016 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
01/09/2016 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
31/08/2016 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
30/08/2016 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
29/08/2016 9,000 -0.20 ▼ -2.17 9,000 9,000 9,000 200 1,800,000
26/08/2016 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 0 0
25/08/2016 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 100 920,000
24/08/2016 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 0 0
23/08/2016 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 0 0
22/08/2016 9,200 0.20 ▲ 2.22 9,200 9,200 9,200 230 2,116,000
19/08/2016 9,000 -0.30 ▼ -3.23 8,800 9,000 8,700 3,030 27,270,000
18/08/2016 9,300 0.30 ▲ 3.33 9,300 9,300 9,300 10 93,000
17/08/2016 9,000 -0.50 ▼ -5.26 9,000 9,000 9,000 480 4,320,000
16/08/2016 9,500 0.30 ▲ 3.26 9,500 9,500 9,500 3,000 28,500,000
15/08/2016 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 0 0
12/08/2016 9,200 -0.10 ▼ -1.08 8,700 9,200 8,700 70 644,000
11/08/2016 9,300 0.00 ■■ 0.00 9,300 9,500 8,700 12,060 112,158,000
10/08/2016 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 0 0
09/08/2016 9,300 0.10 ▲ 1.09 9,300 9,300 9,100 1,440 13,392,000
08/08/2016 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 2,100 19,320,000
05/08/2016 9,200 0.10 ▲ 1.10 9,000 9,200 9,000 360 3,312,000
04/08/2016 9,100 -0.20 ▼ -2.15 9,100 9,300 9,100 12,590 114,569,000
03/08/2016 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 0 0
02/08/2016 9,300 0.00 ■■ 0.00 9,200 9,300 9,100 580 5,394,000
01/08/2016 9,300 -0.10 ▼ -1.06 9,100 9,300 9,100 16,660 154,938,000
29/07/2016 9,400 0.00 ■■ 0.00 9,100 9,400 9,100 710 6,674,000
28/07/2016 9,400 0.00 ■■ 0.00 9,100 9,400 9,100 6,810 64,014,000
27/07/2016 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 0 0
26/07/2016 9,400 0.20 ▲ 2.17 9,400 9,400 9,400 10 94,000
25/07/2016 9,200 0.10 ▲ 1.10 9,200 9,200 9,000 3,780 34,776,000
22/07/2016 9,100 -0.10 ▼ -1.09 9,000 9,300 9,000 10,940 99,554,000
21/07/2016 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 0 0
20/07/2016 9,200 0.00 ■■ 0.00 9,200 9,200 9,000 5,320 48,944,000
19/07/2016 9,200 0.40 ▲ 4.55 9,300 9,300 8,800 5,050 46,460,000
18/07/2016 8,800 -0.50 ▼ -5.38 8,800 8,800 8,800 30 264,000
15/07/2016 9,300 0.00 ■■ 0.00 8,700 9,300 8,700 4,150 38,595,000
14/07/2016 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 0 0
13/07/2016 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 0 0
12/07/2016 9,300 0.20 ▲ 2.20 9,000 9,300 9,000 1,040 9,672,000
11/07/2016 9,100 0.10 ▲ 1.11 9,200 9,200 8,400 3,320 30,212,000
08/07/2016 9,000 0.00 ■■ 0.00 9,000 9,300 9,000 40 360,000
07/07/2016 9,000 -0.30 ▼ -3.23 9,000 9,000 9,000 740 6,660,000
06/07/2016 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 200 1,860,000
05/07/2016 9,300 0.20 ▲ 2.20 9,300 9,300 9,300 10 93,000
04/07/2016 9,100 0.00 ■■ 0.00 9,200 9,200 9,100 3,240 29,484,000
01/07/2016 9,100 -0.30 ▼ -3.19 9,000 9,100 9,000 300 2,730,000
30/06/2016 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 0 0
29/06/2016 9,400 0.00 ■■ 0.00 9,300 9,400 8,800 3,850 36,190,000
28/06/2016 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 0 0
27/06/2016 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 0 0
24/06/2016 9,400 0.40 ▲ 4.44 9,400 9,400 9,400 10 94,000
23/06/2016 9,000 0.00 ■■ 0.00 9,200 9,500 9,000 80 720,000
22/06/2016 9,000 -0.10 ▼ -1.10 9,000 9,400 9,000 140 1,260,000
21/06/2016 9,100 0.10 ▲ 1.11 9,100 9,300 9,100 4,090 37,219,000
20/06/2016 9,000 -0.20 ▼ -2.17 9,000 9,000 9,000 100 900,000
17/06/2016 9,200 -0.40 ▼ -4.17 9,200 9,200 9,200 50 460,000
16/06/2016 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 0 0
15/06/2016 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 0 0
14/06/2016 9,600 0.00 ■■ 0.00 9,500 9,600 9,500 1,120 10,752,000
13/06/2016 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 0 0
10/06/2016 9,600 0.50 ▲ 5.49 9,600 9,600 9,600 10 96,000
09/06/2016 9,100 0.10 ▲ 1.11 9,300 9,300 9,100 1,250 11,375,000
08/06/2016 9,000 -0.30 ▼ -3.23 9,000 9,000 9,000 160 1,440,000
07/06/2016 9,300 -0.20 ▼ -2.11 9,100 9,500 9,100 7,210 67,053,000
06/06/2016 9,500 -0.10 ▼ -1.04 9,200 9,500 9,100 5,730 54,435,000
03/06/2016 9,600 0.10 ▲ 1.05 9,500 9,800 9,500 5,770 55,392,000
02/06/2016 9,500 0.40 ▲ 4.40 9,600 9,600 9,500 100 950,000
01/06/2016 9,100 -0.30 ▼ -3.19 9,400 9,500 9,000 1,750 15,925,000
31/05/2016 9,400 0.00 ■■ 0.00 9,500 9,600 9,400 3,060 28,764,000
30/05/2016 9,400 0.00 ■■ 0.00 9,200 9,400 9,200 6,420 60,348,000
27/05/2016 9,400 0.00 ■■ 0.00 9,300 9,400 9,300 4,310 40,514,000
26/05/2016 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 0 0
25/05/2016 9,400 0.00 ■■ 0.00 9,300 9,400 9,300 30 282,000
24/05/2016 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 0 0
23/05/2016 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 0 0
20/05/2016 9,400 0.10 ▲ 1.08 9,100 9,400 9,000 16,740 157,356,000
19/05/2016 9,300 -0.10 ▼ -1.06 9,300 9,300 9,300 9,200 85,560,000
18/05/2016 9,400 0.10 ▲ 1.08 9,500 9,800 9,300 8,040 75,576,000
17/05/2016 9,300 0.00 ■■ 0.00 9,300 9,400 9,300 7,260 67,518,000
16/05/2016 9,300 -0.20 ▼ -2.11 9,200 9,300 9,200 15,970 148,521,000
13/05/2016 9,500 0.10 ▲ 1.06 9,200 9,500 9,200 7,300 69,350,000
12/05/2016 9,400 -0.40 ▼ -4.08 9,400 9,400 9,400 2,000 18,800,000
11/05/2016 9,800 0.30 ▲ 3.16 9,800 9,800 9,800 10 98,000
10/05/2016 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 3,220 30,590,000
09/05/2016 9,500 -0.30 ▼ -3.06 9,500 9,500 9,400 6,010 57,095,000
06/05/2016 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 0 0
05/05/2016 9,800 -0.10 ▼ -1.01 9,500 9,800 9,500 2,300 22,540,000
04/05/2016 9,900 0.30 ▲ 3.12 9,900 9,900 9,700 520 5,148,000
29/04/2016 9,600 -0.40 ▼ -4.00 9,600 9,600 9,600 1,000 9,600,000
28/04/2016 10,000 0.00 ■■ 0.00 9,500 10,000 9,500 60 600,000
27/04/2016 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 330 3,300,000
26/04/2016 10,000 0.30 ▲ 3.09 9,700 10,000 9,600 1,160 11,600,000
25/04/2016 9,700 0.20 ▲ 2.11 9,800 9,800 9,700 2,040 19,788,000
22/04/2016 9,500 -0.40 ▼ -4.04 9,500 10,000 9,500 800 7,600,000
21/04/2016 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 0 0
20/04/2016 9,900 -0.10 ▼ -1.00 9,900 9,900 9,500 4,010 39,699,000
19/04/2016 10,000 0.50 ▲ 5.26 9,900 10,100 9,900 5,350 53,500,000
15/04/2016 9,500 0.00 ■■ 0.00 10,000 10,000 9,500 1,340 12,730,000
14/04/2016 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 4,970 47,215,000
13/04/2016 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 150 1,425,000
12/04/2016 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
11/04/2016 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
08/04/2016 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
07/04/2016 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
06/04/2016 9,500 0.50 ▲ 5.56 9,500 9,500 9,500 410 3,895,000
05/04/2016 9,000 -0.40 ▼ -4.26 9,000 9,400 9,000 3,880 34,920,000
04/04/2016 9,400 0.00 ■■ 0.00 9,000 9,400 9,000 8,020 75,388,000
01/04/2016 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 0 0
31/03/2016 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 0 0
30/03/2016 9,400 -0.10 ▼ -1.05 9,400 9,400 9,400 30 282,000
29/03/2016 9,500 0.10 ▲ 1.06 9,000 9,500 9,000 110 1,045,000
28/03/2016 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 0 0
25/03/2016 9,400 0.20 ▲ 2.17 9,400 9,400 9,200 560 5,264,000
24/03/2016 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 2,000 18,400,000
23/03/2016 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 0 0
22/03/2016 9,200 -0.10 ▼ -1.08 9,200 9,200 9,200 690 6,348,000
21/03/2016 9,300 0.10 ▲ 1.09 9,300 9,300 9,000 2,340 21,762,000
18/03/2016 9,200 -0.10 ▼ -1.08 9,200 9,200 9,200 1,420 13,064,000
17/03/2016 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 0 0
16/03/2016 9,300 0.20 ▲ 2.20 9,100 9,300 9,100 4,000 37,200,000
15/03/2016 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 0 0
14/03/2016 9,100 -0.10 ▼ -1.09 9,000 9,200 9,000 1,030 9,373,000
11/03/2016 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 0 0
10/03/2016 9,200 -0.10 ▼ -1.08 9,200 9,200 9,200 50 460,000
09/03/2016 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 0 0
08/03/2016 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 0 0
07/03/2016 9,300 0.00 ■■ 0.00 8,900 9,300 8,900 2,020 18,786,000
04/03/2016 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 0 0
03/03/2016 9,300 0.10 ▲ 1.09 8,800 9,300 8,800 60 558,000
02/03/2016 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 0 0
01/03/2016 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 0 0
29/02/2016 9,200 0.00 ■■ 0.00 9,100 9,200 9,000 8,000 73,600,000
26/02/2016 9,200 0.10 ▲ 1.10 9,200 9,200 9,000 2,320 21,344,000
25/02/2016 9,100 -0.20 ▼ -2.15 8,800 9,200 8,700 1,160 10,556,000
24/02/2016 9,300 -0.30 ▼ -3.12 9,000 9,300 9,000 110 1,023,000
23/02/2016 9,600 0.60 ▲ 6.67 9,200 9,600 9,200 200 1,920,000
22/02/2016 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 1,000 9,000,000
19/02/2016 9,000 0.10 ▲ 1.12 9,000 9,000 8,700 2,790 25,110,000
18/02/2016 8,900 -0.60 ▼ -6.32 8,900 9,500 8,900 1,740 15,486,000
17/02/2016 9,500 -0.10 ▼ -1.04 9,000 9,600 9,000 8,360 79,420,000
16/02/2016 9,600 0.00 ■■ 0.00 9,200 9,600 9,200 70 672,000
15/02/2016 9,600 -0.20 ▼ -2.04 9,600 9,600 9,200 410 3,936,000
05/02/2016 9,800 0.60 ▲ 6.52 9,800 9,800 9,800 30 294,000
04/02/2016 9,200 0.30 ▲ 3.37 9,000 9,200 9,000 60 552,000
03/02/2016 8,900 -0.30 ▼ -3.26 9,000 9,000 8,900 200 1,780,000
02/02/2016 9,200 0.30 ▲ 3.37 9,200 9,200 9,200 10 92,000
01/02/2016 8,900 -0.20 ▼ -2.20 9,000 9,000 8,900 1,990 17,711,000
29/01/2016 9,100 -0.10 ▼ -1.09 9,200 9,200 9,100 1,860 16,926,000
28/01/2016 9,200 -0.10 ▼ -1.08 9,200 9,200 9,200 20 184,000
27/01/2016 9,300 0.00 ■■ 0.00 9,000 9,300 9,000 30 279,000
26/01/2016 9,300 0.10 ▲ 1.09 9,200 9,300 9,200 110 1,023,000
25/01/2016 9,200 -0.30 ▼ -3.16 9,200 9,200 9,200 13,700 126,040,000
22/01/2016 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 15,000 142,500,000
21/01/2016 9,500 0.00 ■■ 0.00 9,400 9,500 9,400 1,810 17,195,000
20/01/2016 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 140 1,330,000
19/01/2016 9,500 0.20 ▲ 2.15 9,900 9,900 9,500 210 1,995,000
18/01/2016 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 0 0
15/01/2016 9,300 -0.30 ▼ -3.12 9,200 9,300 9,200 3,100 28,830,000
14/01/2016 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 0 0
13/01/2016 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 0 0
12/01/2016 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 0 0
11/01/2016 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 0 0
08/01/2016 9,600 0.00 ■■ 0.00 9,000 9,600 9,000 980 9,408,000
07/01/2016 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 0 0
06/01/2016 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 150 1,440,000
05/01/2016 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 1,000 9,600,000
04/01/2016 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 0 0
31/12/2015 9,600 0.10 ▲ 1.05 9,600 9,600 9,600 10 96,000
30/12/2015 9,500 0.00 ■■ 0.00 9,100 9,500 9,000 320 3,040,000
29/12/2015 9,500 -0.10 ▼ -1.04 9,300 9,500 9,300 110 1,045,000
28/12/2015 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 0 0
25/12/2015 9,600 0.00 ■■ 0.00 9,100 9,600 9,100 70 672,000
24/12/2015 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 0 0
23/12/2015 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 60 576,000
22/12/2015 9,600 0.20 ▲ 2.13 9,600 9,600 9,600 70 672,000
21/12/2015 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 690 6,486,000
18/12/2015 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 600 5,640,000
17/12/2015 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 380 3,572,000
16/12/2015 9,400 -0.20 ▼ -2.08 9,100 9,400 9,100 270 2,538,000
15/12/2015 9,600 0.10 ▲ 1.05 8,900 9,600 8,900 380 3,648,000
14/12/2015 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 10,000 95,000,000
11/12/2015 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 5,000 47,500,000
10/12/2015 9,500 0.40 ▲ 4.40 9,400 9,500 9,400 8,010 76,095,000
09/12/2015 9,100 -0.30 ▼ -3.19 9,100 9,100 9,100 2,000 18,200,000
08/12/2015 9,400 0.00 ■■ 0.00 9,000 9,500 9,000 3,630 34,122,000
07/12/2015 9,400 -0.10 ▼ -1.05 9,400 9,400 9,400 1,460 13,724,000
04/12/2015 9,500 0.60 ▲ 6.74 9,500 9,500 9,500 10 95,000
03/12/2015 8,900 -0.60 ▼ -6.32 9,300 9,300 8,900 10,050 89,445,000
02/12/2015 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
01/12/2015 9,500 -0.10 ▼ -1.04 9,400 9,500 9,400 1,000 9,500,000
30/11/2015 9,600 0.00 ■■ 0.00 9,300 9,600 9,300 3,830 36,768,000
27/11/2015 9,600 0.20 ▲ 2.13 9,600 9,600 9,600 70 672,000
26/11/2015 9,400 -0.40 ▼ -4.08 9,600 9,600 9,400 2,020 18,988,000
25/11/2015 9,800 0.30 ▲ 3.16 9,800 9,800 9,100 1,020 9,996,000
24/11/2015 9,500 -0.10 ▼ -1.04 9,400 9,500 9,300 4,100 38,950,000
23/11/2015 9,600 0.20 ▲ 2.13 9,500 9,600 9,500 120 1,152,000
20/11/2015 9,400 -0.30 ▼ -3.09 9,400 9,400 9,400 20 188,000
19/11/2015 9,700 -0.10 ▼ -1.02 9,700 9,700 9,700 10 97,000
18/11/2015 9,800 0.30 ▲ 3.16 9,500 9,800 9,500 470 4,606,000
17/11/2015 9,500 0.20 ▲ 2.15 9,500 9,800 9,300 9,420 89,490,000
16/11/2015 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 0 0
13/11/2015 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 3,350 31,155,000
12/11/2015 9,300 0.00 ■■ 0.00 9,300 9,500 9,300 17,100 159,030,000
11/11/2015 9,300 -0.10 ▼ -1.06 8,800 9,300 8,800 4,810 44,733,000
10/11/2015 9,400 0.00 ■■ 0.00 9,000 9,400 9,000 370 3,478,000
09/11/2015 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 0 0
06/11/2015 9,400 -0.10 ▼ -1.05 8,900 9,400 8,900 190 1,786,000
05/11/2015 9,500 0.40 ▲ 4.40 9,500 9,500 9,500 10 95,000
04/11/2015 9,100 -0.50 ▼ -5.21 9,100 9,100 9,100 100 910,000
03/11/2015 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 0 0
02/11/2015 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 0 0
30/10/2015 9,600 0.50 ▲ 5.49 9,600 9,600 9,600 30 288,000
29/10/2015 9,100 -0.10 ▼ -1.09 9,100 9,100 9,100 4,730 43,043,000
28/10/2015 9,200 -0.30 ▼ -3.16 9,300 9,300 9,200 22,570 207,644,000
27/10/2015 9,500 -0.10 ▼ -1.04 9,300 9,500 9,300 10,010 95,095,000
26/10/2015 9,600 0.20 ▲ 2.13 9,400 9,600 9,400 20,060 192,576,000
23/10/2015 9,400 0.10 ▲ 1.08 9,400 9,400 9,400 10 94,000
22/10/2015 9,300 0.20 ▲ 2.20 9,300 9,300 9,300 10 93,000
21/10/2015 9,100 -0.40 ▼ -4.21 9,100 9,100 9,100 2,120 19,292,000
20/10/2015 9,500 0.00 ■■ 0.00 9,400 9,500 9,400 20 190,000
19/10/2015 9,500 0.00 ■■ 0.00 9,500 9,500 9,000 28,410 269,895,000
16/10/2015 9,500 0.00 ■■ 0.00 9,700 9,700 9,500 10,010 95,095,000
15/10/2015 9,500 -0.30 ▼ -3.06 9,500 9,500 9,500 2,200 20,900,000
14/10/2015 9,800 -0.10 ▼ -1.01 9,800 9,800 9,500 350 3,430,000
13/10/2015 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 0 0
12/10/2015 9,900 0.00 ■■ 0.00 9,800 9,900 9,400 4,010 39,699,000
09/10/2015 9,900 0.00 ■■ 0.00 9,500 9,900 9,500 30 297,000
08/10/2015 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 20 198,000
07/10/2015 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 0 0
06/10/2015 9,900 0.00 ■■ 0.00 9,600 9,900 9,600 2,280 22,572,000
05/10/2015 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 0 0
02/10/2015 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 0 0
01/10/2015 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 0 0
30/09/2015 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 0 0
29/09/2015 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 0 0
28/09/2015 9,900 0.30 ▲ 3.12 9,900 10,000 9,700 1,030 10,197,000
25/09/2015 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 28,380 272,448,000
24/09/2015 9,600 0.00 ■■ 0.00 9,600 9,700 9,600 20,020 192,192,000
23/09/2015 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 0 0
22/09/2015 9,600 -0.10 ▼ -1.03 9,700 9,700 9,600 1,200 11,520,000
21/09/2015 9,700 0.10 ▲ 1.04 9,700 9,700 9,500 220 2,134,000
18/09/2015 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 0 0
17/09/2015 9,600 0.10 ▲ 1.05 9,600 9,600 9,600 110 1,056,000
16/09/2015 9,500 0.00 ■■ 0.00 9,600 9,600 9,500 3,250 30,875,000
15/09/2015 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 5,350 50,825,000
14/09/2015 9,500 -0.10 ▼ -1.04 9,500 9,500 9,500 20,980 199,310,000
11/09/2015 9,600 0.10 ▲ 1.05 9,600 9,600 9,500 1,540 14,784,000
10/09/2015 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 40,400 383,800,000
09/09/2015 9,500 0.20 ▲ 2.15 9,100 9,500 9,100 3,620 34,390,000
08/09/2015 9,300 0.00 ■■ 0.00 9,100 9,300 9,100 3,480 32,364,000
07/09/2015 9,300 -0.10 ▼ -1.06 9,100 9,300 9,100 3,100 28,830,000
04/09/2015 9,400 0.10 ▲ 1.08 9,400 9,400 9,200 2,730 25,662,000
03/09/2015 9,300 -0.10 ▼ -1.06 9,200 9,300 9,100 12,570 116,901,000
01/09/2015 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 0 0
31/08/2015 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 0 0
28/08/2015 9,400 0.20 ▲ 2.17 9,100 9,400 9,100 10,720 100,768,000
27/08/2015 9,200 0.00 ■■ 0.00 9,100 9,200 9,100 2,070 19,044,000
26/08/2015 9,200 0.00 ■■ 0.00 9,000 9,200 9,000 2,030 18,676,000
25/08/2015 9,200 0.20 ▲ 2.22 9,000 9,200 9,000 25,160 231,472,000
24/08/2015 9,000 -0.20 ▼ -2.17 8,700 9,100 8,700 41,590 374,310,000
21/08/2015 9,200 0.10 ▲ 1.10 9,300 9,300 9,100 31,320 288,144,000
20/08/2015 9,100 -0.30 ▼ -3.19 9,100 9,100 9,100 490 4,459,000
19/08/2015 9,400 0.00 ■■ 0.00 9,500 9,600 9,200 4,050 38,070,000
18/08/2015 9,400 0.00 ■■ 0.00 9,400 9,500 9,400 6,530 61,382,000
17/08/2015 9,400 0.20 ▲ 2.17 9,200 9,400 9,200 6,460 60,724,000
14/08/2015 9,200 0.20 ▲ 2.22 9,000 9,200 9,000 7,350 67,620,000
13/08/2015 9,000 0.10 ▲ 1.12 9,000 9,100 9,000 12,300 110,700,000
12/08/2015 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 5,100 45,390,000
11/08/2015 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 0 0
10/08/2015 8,900 0.00 ■■ 0.00 9,000 9,000 8,900 550 4,895,000
07/08/2015 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 38,620 343,718,000
06/08/2015 8,900 0.00 ■■ 0.00 8,800 8,900 8,800 81,140 722,146,000
05/08/2015 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 1,350 12,015,000
04/08/2015 8,900 0.00 ■■ 0.00 8,500 8,900 8,500 36,080 321,112,000
03/08/2015 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 47,690 424,441,000
31/07/2015 8,900 0.00 ■■ 0.00 8,900 9,000 8,900 29,050 258,545,000
30/07/2015 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 38,890 346,121,000
29/07/2015 8,900 -0.20 ▼ -2.20 9,000 9,100 8,900 35,040 311,856,000
28/07/2015 9,100 0.20 ▲ 2.25 9,000 9,200 8,900 16,220 147,602,000
27/07/2015 8,900 0.10 ▲ 1.14 8,900 9,000 8,800 11,810 105,109,000
24/07/2015 8,800 0.10 ▲ 1.15 8,700 9,000 8,700 55,630 489,544,000
23/07/2015 8,700 0.00 ■■ 0.00 8,900 8,900 8,700 33,270 289,449,000
22/07/2015 8,700 0.10 ▲ 1.16 8,600 8,700 8,600 2,290 19,923,000
21/07/2015 8,600 0.00 ■■ 0.00 8,800 8,800 8,600 44,310 381,066,000
20/07/2015 8,600 -0.10 ▼ -1.15 8,500 8,700 8,500 5,320 45,752,000
17/07/2015 8,700 0.20 ▲ 2.35 8,600 8,700 8,600 9,730 84,651,000
16/07/2015 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 10,000 85,000,000
15/07/2015 8,500 0.00 ■■ 0.00 8,500 8,600 8,500 4,720 40,120,000
14/07/2015 8,500 -0.10 ▼ -1.16 8,200 8,700 8,200 21,340 181,390,000
13/07/2015 8,600 0.00 ■■ 0.00 8,600 8,600 8,500 1,060 9,116,000
10/07/2015 8,600 0.10 ▲ 1.18 8,300 8,600 8,300 7,420 63,812,000
09/07/2015 8,500 0.00 ■■ 0.00 8,500 8,800 8,500 42,000 357,000,000
08/07/2015 8,500 0.00 ■■ 0.00 8,300 8,500 8,300 12,210 103,785,000
07/07/2015 8,500 0.00 ■■ 0.00 8,600 8,600 8,500 3,020 25,670,000
06/07/2015 8,500 -0.10 ▼ -1.16 8,400 8,600 8,400 5,270 44,795,000
03/07/2015 8,600 -0.10 ▼ -1.15 8,500 8,700 8,500 5,040 43,344,000
02/07/2015 8,700 0.00 ■■ 0.00 8,700 8,700 8,500 4,080 35,496,000
01/07/2015 8,700 0.40 ▲ 4.82 8,300 8,800 8,300 25,790 224,373,000
30/06/2015 8,300 -0.50 ▼ -5.68 8,600 8,600 8,300 4,710 39,093,000
29/06/2015 8,800 0.10 ▲ 1.15 8,400 8,800 8,400 9,190 80,872,000
26/06/2015 8,700 -0.20 ▼ -2.25 8,700 8,800 8,500 5,650 49,155,000
25/06/2015 8,900 -0.10 ▼ -1.11 8,500 8,900 8,500 3,510 31,239,000
24/06/2015 9,000 0.10 ▲ 1.12 8,900 9,000 8,900 300 2,700,000
23/06/2015 8,900 0.00 ■■ 0.00 8,700 8,900 8,700 6,330 56,337,000
22/06/2015 8,900 0.00 ■■ 0.00 8,900 9,000 8,500 103,920 924,888,000
19/06/2015 8,900 -0.10 ▼ -1.11 9,100 9,100 8,700 38,860 345,854,000
18/06/2015 9,000 0.40 ▲ 4.65 9,100 9,200 9,000 12,540 112,860,000
17/06/2015 8,600 -0.50 ▼ -5.49 9,000 9,000 8,500 61,860 531,996,000
16/06/2015 9,100 0.00 ■■ 0.00 8,800 9,100 8,500 69,690 634,179,000
15/06/2015 9,100 0.00 ■■ 0.00 8,700 9,100 8,600 10,690 97,279,000
12/06/2015 9,100 0.00 ■■ 0.00 8,700 9,200 8,700 12,360 112,476,000
11/06/2015 9,100 0.10 ▲ 1.11 9,000 9,200 8,700 5,910 53,781,000
10/06/2015 9,000 -0.30 ▼ -3.23 8,900 9,200 8,700 1,820 16,380,000
09/06/2015 9,300 0.00 ■■ 0.00 9,300 9,300 9,200 580 5,394,000
08/06/2015 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 0 0
05/06/2015 9,300 0.30 ▲ 3.33 9,300 9,300 9,300 20 186,000
04/06/2015 9,000 -0.30 ▼ -3.23 9,100 9,100 8,900 7,060 63,540,000
03/06/2015 9,300 0.00 ■■ 0.00 9,000 9,300 8,900 1,530 14,229,000
02/06/2015 9,300 0.00 ■■ 0.00 9,400 9,400 9,300 1,000 9,300,000
01/06/2015 9,300 0.20 ▲ 2.20 9,300 9,300 8,900 7,310 67,983,000
29/05/2015 9,100 -0.30 ▼ -3.19 8,900 9,300 8,900 1,110 10,101,000
28/05/2015 9,400 0.00 ■■ 0.00 9,100 9,400 8,900 13,420 126,148,000
27/05/2015 9,400 0.00 ■■ 0.00 8,900 9,400 8,800 690 6,486,000
26/05/2015 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 40 376,000
25/05/2015 9,400 0.10 ▲ 1.08 9,400 9,400 9,400 220 2,068,000
22/05/2015 9,300 -0.10 ▼ -1.06 9,400 9,400 9,300 1,030 9,579,000
21/05/2015 9,400 0.10 ▲ 1.08 9,400 9,400 9,400 10 94,000
20/05/2015 9,300 0.10 ▲ 1.09 8,800 9,300 8,600 6,860 63,798,000
19/05/2015 9,200 0.30 ▲ 3.37 9,200 9,200 9,200 20 184,000
18/05/2015 8,900 0.00 ■■ 0.00 9,000 9,000 8,900 60 534,000
15/05/2015 8,900 -0.30 ▼ -3.26 9,000 9,000 8,900 2,050 18,245,000
14/05/2015 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 510 4,692,000
13/05/2015 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 0 0
12/05/2015 9,200 -0.20 ▼ -2.13 9,200 9,200 9,200 20 184,000
11/05/2015 9,400 0.00 ■■ 0.00 8,900 9,400 8,900 12,260 115,244,000
08/05/2015 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 0 0
07/05/2015 9,400 0.20 ▲ 2.17 9,000 9,400 9,000 2,300 21,620,000
06/05/2015 9,200 0.20 ▲ 2.22 8,600 9,200 8,600 6,010 55,292,000
05/05/2015 9,000 0.20 ▲ 2.27 9,000 9,000 9,000 20 180,000
04/05/2015 8,800 -0.50 ▼ -5.38 9,100 9,100 8,800 680 5,984,000
27/04/2015 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 0 0
24/04/2015 9,300 0.00 ■■ 0.00 9,100 9,300 8,700 2,100 19,530,000
23/04/2015 9,300 -0.10 ▼ -1.06 8,900 9,300 8,900 2,040 18,972,000
22/04/2015 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 0 0
21/04/2015 9,400 0.10 ▲ 1.08 9,300 9,400 9,300 30 282,000
20/04/2015 9,300 0.40 ▲ 4.49 9,300 9,300 9,000 800 7,440,000
17/04/2015 8,900 -0.40 ▼ -4.30 9,300 9,400 8,900 10,210 90,869,000
16/04/2015 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 300 2,790,000
15/04/2015 9,300 0.00 ■■ 0.00 9,000 9,300 9,000 2,010 18,693,000
14/04/2015 9,300 0.00 ■■ 0.00 9,100 9,300 9,000 2,460 22,878,000
13/04/2015 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 400 3,720,000
10/04/2015 9,300 -0.10 ▼ -1.06 9,300 9,300 9,300 20 186,000
09/04/2015 9,400 0.00 ■■ 0.00 9,000 9,400 9,000 890 8,366,000
08/04/2015 9,400 -0.10 ▼ -1.05 9,100 9,500 9,000 1,880 17,672,000
07/04/2015 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 30 285,000
06/04/2015 9,500 -0.10 ▼ -1.04 9,400 9,500 9,400 110 1,045,000
03/04/2015 9,600 0.10 ▲ 1.05 9,700 9,700 9,600 70 672,000
02/04/2015 9,500 -0.30 ▼ -3.06 9,200 9,500 9,200 4,160 39,520,000
01/04/2015 9,800 0.00 ■■ 0.00 9,400 9,800 9,200 4,540 44,492,000
31/03/2015 9,800 0.40 ▲ 4.26 9,800 9,800 9,800 60 588,000
30/03/2015 9,400 -0.70 ▼ -6.93 9,800 9,800 9,400 11,750 110,450,000
27/03/2015 10,100 0.50 ▲ 5.21 9,600 10,100 9,600 1,240 12,524,000
26/03/2015 9,600 0.20 ▲ 2.13 9,600 9,600 9,500 30 288,000
25/03/2015 9,400 -0.20 ▼ -2.08 9,400 9,400 9,200 3,880 36,472,000
24/03/2015 9,600 0.10 ▲ 1.05 9,500 9,600 9,500 810 7,776,000
23/03/2015 9,500 -0.10 ▼ -1.04 9,600 9,600 9,500 2,140 20,330,000
20/03/2015 9,600 0.10 ▲ 1.05 9,200 9,600 9,200 110 1,056,000
19/03/2015 9,500 -0.10 ▼ -1.04 9,600 9,600 9,300 1,150 10,925,000
18/03/2015 9,600 -0.10 ▼ -1.03 9,800 9,800 9,400 1,940 18,624,000
17/03/2015 9,700 0.00 ■■ 0.00 9,600 9,700 9,600 60 582,000
16/03/2015 9,700 -0.10 ▼ -1.02 9,700 9,800 9,600 170 1,649,000
13/03/2015 9,800 0.00 ■■ 0.00 9,400 9,800 9,400 2,640 25,872,000
12/03/2015 9,800 0.10 ▲ 1.03 9,300 9,800 9,300 970 9,506,000
11/03/2015 9,700 0.10 ▲ 1.04 9,600 9,700 9,600 110 1,067,000
10/03/2015 9,600 -0.20 ▼ -2.04 9,400 9,600 9,400 3,020 28,992,000
09/03/2015 9,800 0.20 ▲ 2.08 9,800 9,900 9,400 5,080 49,784,000
06/03/2015 9,600 -0.10 ▼ -1.03 9,300 9,600 9,300 2,510 24,096,000
05/03/2015 9,700 0.10 ▲ 1.04 9,500 9,700 9,400 5,980 58,006,000
04/03/2015 9,600 0.10 ▲ 1.05 9,600 9,700 9,600 5,640 54,144,000
03/03/2015 9,500 -0.30 ▼ -3.06 9,600 9,600 9,500 3,360 31,920,000
02/03/2015 9,800 0.10 ▲ 1.03 9,800 9,800 9,500 6,420 62,916,000
27/02/2015 9,700 0.00 ■■ 0.00 9,800 9,800 9,700 20 194,000
26/02/2015 9,700 0.10 ▲ 1.04 9,700 9,900 9,700 2,050 19,885,000
25/02/2015 9,600 -0.20 ▼ -2.04 9,600 9,600 9,500 4,000 38,400,000
24/02/2015 9,800 0.30 ▲ 3.16 9,800 9,800 9,800 10 98,000
13/02/2015 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 1,990 18,905,000
12/02/2015 9,500 0.10 ▲ 1.06 9,400 9,500 9,100 7,400 70,300,000
11/02/2015 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 0 0
10/02/2015 9,400 -0.10 ▼ -1.05 9,400 9,400 9,000 1,010 9,494,000
09/02/2015 9,500 0.00 ■■ 0.00 9,400 9,500 8,900 1,870 17,765,000
06/02/2015 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 150 1,425,000
05/02/2015 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
04/02/2015 9,500 -0.20 ▼ -2.06 9,600 9,600 9,100 48,840 463,980,000
03/02/2015 9,700 -0.20 ▼ -2.02 9,700 9,700 9,700 50 485,000
02/02/2015 9,900 -0.50 ▼ -4.81 10,000 10,300 9,900 1,100 10,890,000
30/01/2015 10,400 0.30 ▲ 2.97 10,000 10,500 10,000 1,710 17,784,000
29/01/2015 10,100 -0.70 ▼ -6.48 10,200 10,200 10,100 780 7,878,000
28/01/2015 10,800 0.00 ■■ 0.00 10,100 10,800 10,100 57,470 620,676,000
27/01/2015 10,800 0.50 ▲ 4.85 9,900 10,800 9,600 7,530 81,324,000
26/01/2015 10,800 -0.50 ▼ -4.42 11,300 11,300 10,600 8,510 91,908,000
23/01/2015 11,300 -0.10 ▼ -0.88 11,300 11,300 11,300 1,000 11,300,000
22/01/2015 11,400 0.00 ■■ 0.00 11,400 11,400 11,400 0 0
21/01/2015 11,400 -0.40 ▼ -3.39 11,500 11,500 11,000 20,860 237,804,000
20/01/2015 11,800 0.00 ■■ 0.00 11,800 11,800 11,800 0 0
19/01/2015 11,800 0.20 ▲ 1.72 11,800 11,800 11,800 10 118,000
16/01/2015 11,600 0.10 ▲ 0.87 11,500 11,600 10,800 12,960 150,336,000
15/01/2015 11,500 -0.20 ▼ -1.71 11,500 12,000 11,500 2,520 28,980,000
14/01/2015 11,700 -0.30 ▼ -2.50 11,700 11,700 11,300 4,000 46,800,000
13/01/2015 12,000 0.20 ▲ 1.69 12,200 12,300 12,000 5,060 60,720,000
12/01/2015 11,800 -0.10 ▼ -0.84 11,500 11,800 11,500 4,230 49,914,000
09/01/2015 11,900 -0.10 ▼ -0.83 11,600 11,900 11,600 5,030 59,857,000
08/01/2015 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
07/01/2015 12,000 0.50 ▲ 4.35 12,200 12,300 12,000 8,060 96,720,000
06/01/2015 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 5,500 63,250,000
05/01/2015 11,500 0.10 ▲ 0.88 11,500 11,500 11,500 10 115,000
31/12/2014 11,400 0.70 ▲ 6.54 11,000 11,400 11,000 7,190 81,966,000
30/12/2014 10,700 -0.80 ▼ -6.96 10,700 11,500 10,700 18,710 200,197,000
29/12/2014 11,500 -0.10 ▼ -0.86 11,500 11,500 11,500 400 4,600,000
26/12/2014 11,600 0.00 ■■ 0.00 10,800 11,600 10,800 2,090 24,244,000
25/12/2014 11,600 0.00 ■■ 0.00 11,000 11,700 11,000 250 2,900,000
24/12/2014 11,600 0.00 ■■ 0.00 11,700 11,700 11,600 500 5,800,000
23/12/2014 11,600 0.50 ▲ 4.50 11,500 11,600 11,500 130 1,508,000
22/12/2014 11,100 -0.80 ▼ -6.72 11,100 11,700 11,100 3,540 39,294,000
19/12/2014 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 4,200 49,980,000
18/12/2014 11,900 0.30 ▲ 2.59 11,900 11,900 11,500 5,220 62,118,000
17/12/2014 11,600 -0.30 ▼ -2.52 11,200 11,900 11,200 2,770 32,132,000
16/12/2014 11,900 -0.10 ▼ -0.83 11,600 11,900 11,200 4,210 50,099,000
15/12/2014 12,000 0.00 ■■ 0.00 11,600 12,100 11,600 960 11,520,000
12/12/2014 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
11/12/2014 12,000 0.00 ■■ 0.00 12,000 12,000 11,400 2,020 24,240,000
10/12/2014 12,000 0.50 ▲ 4.35 11,200 12,000 11,200 6,110 73,320,000
09/12/2014 11,500 -0.50 ▼ -4.17 11,500 12,000 11,500 12,020 138,230,000
08/12/2014 12,000 0.00 ■■ 0.00 12,100 12,100 12,000 420 5,040,000
05/12/2014 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
04/12/2014 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 13,590 163,080,000
03/12/2014 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 11,650 139,800,000
02/12/2014 12,000 0.20 ▲ 1.69 12,000 12,000 11,800 20,020 240,240,000
01/12/2014 11,800 0.20 ▲ 1.72 11,900 11,900 11,600 1,030 12,154,000
28/11/2014 11,600 0.00 ■■ 0.00 12,000 12,000 11,600 1,330 15,428,000
27/11/2014 11,600 0.00 ■■ 0.00 11,500 12,000 11,500 12,890 149,524,000
26/11/2014 11,600 -0.40 ▼ -3.33 12,000 12,000 11,600 5,900 68,440,000
25/11/2014 12,000 0.00 ■■ 0.00 11,500 12,000 11,500 17,200 206,400,000
24/11/2014 12,000 0.50 ▲ 4.35 11,600 12,100 11,600 8,010 96,120,000
21/11/2014 11,500 -0.40 ▼ -3.36 12,100 12,200 11,500 31,570 363,055,000
20/11/2014 11,900 0.00 ■■ 0.00 12,000 12,000 11,900 4,170 49,623,000
19/11/2014 11,900 -0.10 ▼ -0.83 12,000 12,000 11,900 33,610 399,959,000
18/11/2014 12,000 -0.10 ▼ -0.83 12,100 12,200 12,000 23,130 277,560,000
17/11/2014 12,100 -0.10 ▼ -0.82 12,000 12,100 12,000 17,880 216,348,000
14/11/2014 12,200 0.00 ■■ 0.00 12,200 12,300 11,900 7,940 96,868,000
13/11/2014 12,200 -0.10 ▼ -0.81 12,100 12,200 12,000 6,040 73,688,000
12/11/2014 12,300 -0.10 ▼ -0.81 12,400 12,400 12,000 8,770 107,871,000
11/11/2014 12,400 0.20 ▲ 1.64 12,200 12,800 12,100 20,890 259,036,000
10/11/2014 12,200 0.00 ■■ 0.00 12,400 12,400 12,200 20 244,000
07/11/2014 12,200 0.20 ▲ 1.67 12,000 12,200 12,000 13,520 164,944,000
06/11/2014 12,000 -0.10 ▼ -0.83 12,000 12,100 11,700 5,220 62,640,000
05/11/2014 12,100 0.10 ▲ 0.83 12,100 12,100 12,100 20 242,000
04/11/2014 12,000 -0.20 ▼ -1.64 12,200 12,500 12,000 5,920 71,040,000
03/11/2014 12,200 0.40 ▲ 3.39 11,800 12,600 11,800 43,860 535,092,000
31/10/2014 11,800 -0.10 ▼ -0.84 11,400 11,900 11,400 3,690 43,542,000
30/10/2014 11,900 -0.10 ▼ -0.83 11,400 11,900 11,400 560 6,664,000
29/10/2014 12,000 0.30 ▲ 2.56 11,900 12,000 11,900 3,700 44,400,000
28/10/2014 11,700 0.00 ■■ 0.00 11,600 11,700 11,500 16,180 189,306,000
27/10/2014 11,700 -0.30 ▼ -2.50 11,600 12,000 11,600 30,480 356,616,000
24/10/2014 12,000 0.00 ■■ 0.00 12,000 12,000 11,600 1,130 13,560,000
23/10/2014 12,000 0.00 ■■ 0.00 11,900 12,000 11,700 10,000 120,000,000
22/10/2014 12,000 0.10 ▲ 0.84 12,000 12,000 11,600 79,980 959,760,000
21/10/2014 11,900 0.00 ■■ 0.00 12,000 12,000 11,500 8,170 97,223,000
20/10/2014 11,900 0.10 ▲ 0.85 11,500 12,000 11,500 80 952,000
17/10/2014 11,800 0.00 ■■ 0.00 11,800 11,800 11,500 5,740 67,732,000
16/10/2014 11,800 -0.40 ▼ -3.28 11,700 11,900 11,500 11,870 140,066,000
15/10/2014 12,200 0.00 ■■ 0.00 12,200 12,200 12,200 400 4,880,000
14/10/2014 12,200 0.10 ▲ 0.83 12,000 12,400 12,000 2,180 26,596,000
13/10/2014 12,100 0.00 ■■ 0.00 12,700 12,700 11,300 14,690 177,749,000
10/10/2014 12,100 0.10 ▲ 0.83 12,000 12,200 12,000 8,240 99,704,000
09/10/2014 12,000 -0.10 ▼ -0.83 12,100 12,500 12,000 27,080 324,960,000
08/10/2014 12,100 -0.30 ▼ -2.42 12,400 12,400 12,100 6,470 78,287,000
07/10/2014 12,400 -0.10 ▼ -0.80 12,500 12,500 12,300 19,300 239,320,000
06/10/2014 12,500 0.30 ▲ 2.46 12,400 12,700 12,300 18,880 236,000,000
03/10/2014 12,200 -0.20 ▼ -1.61 12,300 12,400 12,000 29,340 357,948,000
02/10/2014 12,400 -0.10 ▼ -0.80 12,400 12,500 12,000 62,380 773,512,000
01/10/2014 12,500 0.00 ■■ 0.00 12,600 12,600 12,200 24,220 302,750,000
30/09/2014 12,500 0.70 ▲ 5.93 12,000 12,600 11,700 60,140 751,750,000
29/09/2014 11,800 -0.70 ▼ -5.60 12,500 12,500 11,800 30,380 358,484,000
26/09/2014 12,500 0.30 ▲ 2.46 12,600 12,600 11,700 26,410 330,125,000
25/09/2014 12,200 0.10 ▲ 0.83 11,700 12,800 11,500 21,860 266,692,000
24/09/2014 12,100 -0.30 ▼ -2.42 12,600 12,600 12,100 18,690 226,149,000
23/09/2014 12,400 -0.40 ▼ -3.12 12,800 12,800 12,300 24,000 297,600,000
22/09/2014 12,800 0.10 ▲ 0.79 13,200 13,200 12,500 15,210 194,688,000
19/09/2014 12,700 0.70 ▲ 5.83 11,500 12,800 11,500 49,110 623,697,000
18/09/2014 12,000 -0.90 ▼ -6.98 12,400 12,900 12,000 85,570 1,026,840,000
17/09/2014 12,900 -0.50 ▼ -3.73 12,600 13,400 12,500 220,700 2,847,030,000
16/09/2014 13,400 -0.20 ▼ -1.47 13,600 13,600 12,700 126,470 1,694,698,000
15/09/2014 13,600 0.80 ▲ 6.25 13,200 13,600 13,100 381,010 5,181,736,000
12/09/2014 12,800 0.80 ▲ 6.67 12,500 12,800 12,100 204,680 2,619,904,000
11/09/2014 12,000 0.70 ▲ 6.19 11,400 12,000 11,400 185,340 2,224,080,000
10/09/2014 11,300 0.70 ▲ 6.60 10,700 11,300 10,500 63,190 714,047,000
09/09/2014 10,600 -0.60 ▼ -5.36 11,300 11,300 10,600 57,340 607,804,000
08/09/2014 11,200 0.70 ▲ 6.67 11,000 11,200 10,900 67,660 757,792,000
05/09/2014 10,500 0.30 ▲ 2.94 10,300 10,800 10,000 49,350 518,175,000
04/09/2014 10,200 0.20 ▲ 2.00 10,000 10,300 10,000 19,060 194,412,000
03/09/2014 10,000 0.20 ▲ 2.04 9,900 10,200 9,900 55,420 554,200,000
29/08/2014 9,800 0.10 ▲ 1.03 9,800 9,800 9,700 2,830 27,734,000
28/08/2014 9,700 -0.10 ▼ -1.02 9,600 9,800 9,600 12,920 125,324,000
27/08/2014 9,800 -0.10 ▼ -1.01 9,900 9,900 9,600 3,060 29,988,000
26/08/2014 9,900 0.00 ■■ 0.00 10,100 10,100 9,600 4,650 46,035,000
25/08/2014 9,900 -0.10 ▼ -1.00 10,300 10,300 9,600 2,810 27,819,000
22/08/2014 10,000 0.40 ▲ 4.17 9,900 10,000 9,900 1,120 11,200,000
21/08/2014 9,600 -0.50 ▼ -4.95 10,300 10,300 9,600 8,540 81,984,000
20/08/2014 10,100 0.00 ■■ 0.00 9,600 10,100 9,500 1,900 19,190,000
19/08/2014 10,100 0.10 ▲ 1.00 9,600 10,200 9,600 25,340 255,934,000
18/08/2014 10,000 0.10 ▲ 1.01 9,500 10,200 9,500 1,510 15,100,000
15/08/2014 9,900 0.50 ▲ 5.32 10,000 10,000 9,800 5,270 52,173,000
14/08/2014 9,400 0.00 ■■ 0.00 9,500 9,900 9,400 8,360 78,584,000
13/08/2014 9,400 0.10 ▲ 1.08 9,300 9,900 9,300 11,600 109,040,000
12/08/2014 9,300 -0.30 ▼ -3.12 9,300 9,500 9,300 2,520 23,436,000
11/08/2014 9,600 0.10 ▲ 1.05 9,300 9,600 9,300 370 3,552,000
08/08/2014 9,500 -0.10 ▼ -1.04 9,500 9,500 9,500 840 7,980,000
07/08/2014 9,600 -0.20 ▼ -2.04 9,700 9,700 9,400 2,330 22,368,000
06/08/2014 9,800 0.30 ▲ 3.16 9,600 9,800 9,600 140 1,372,000
05/08/2014 9,500 0.10 ▲ 1.06 9,500 9,600 9,500 12,600 119,700,000
04/08/2014 9,400 0.00 ■■ 0.00 9,500 9,500 9,400 5,100 47,940,000
01/08/2014 9,400 -0.10 ▼ -1.05 9,300 9,500 9,300 9,840 92,496,000
31/07/2014 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 420 3,990,000
30/07/2014 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 10,970 104,215,000
29/07/2014 9,500 0.00 ■■ 0.00 9,900 9,900 9,500 14,440 137,180,000
28/07/2014 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 3,500 33,250,000
25/07/2014 9,500 -0.10 ▼ -1.04 9,600 9,600 9,500 2,070 19,665,000
24/07/2014 9,600 0.00 ■■ 0.00 9,600 9,600 9,500 5,030 48,288,000
23/07/2014 9,600 0.10 ▲ 1.05 9,100 9,600 9,100 7,350 70,560,000
22/07/2014 9,500 -0.10 ▼ -1.04 9,400 9,500 9,100 6,390 60,705,000
21/07/2014 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 0 0
18/07/2014 9,600 0.20 ▲ 2.13 9,500 9,600 9,500 1,510 14,496,000
17/07/2014 9,400 0.00 ■■ 0.00 9,200 9,500 9,200 12,000 112,800,000
16/07/2014 9,400 0.00 ■■ 0.00 9,500 9,700 9,400 18,630 175,122,000
15/07/2014 9,400 0.20 ▲ 2.17 9,200 9,400 9,200 960 9,024,000
14/07/2014 9,200 -0.30 ▼ -3.16 9,500 9,500 9,200 4,320 39,744,000
11/07/2014 9,500 0.20 ▲ 2.15 9,300 9,500 9,300 30 285,000
10/07/2014 9,300 -0.20 ▼ -2.11 9,400 9,400 9,300 2,940 27,342,000
09/07/2014 9,500 0.00 ■■ 0.00 9,500 9,500 9,300 1,520 14,440,000
08/07/2014 9,500 0.00 ■■ 0.00 9,400 9,500 9,200 12,150 115,425,000
07/07/2014 9,500 0.00 ■■ 0.00 9,500 9,500 9,400 8,560 81,320,000
04/07/2014 9,500 -0.10 ▼ -1.04 9,300 9,600 9,300 4,520 42,940,000
03/07/2014 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 200 1,920,000
02/07/2014 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 0 0
01/07/2014 9,600 0.30 ▲ 3.23 9,400 9,600 9,300 10,060 96,576,000
30/06/2014 9,300 -0.30 ▼ -3.12 9,300 9,300 9,200 3,380 31,434,000
27/06/2014 9,600 -0.10 ▼ -1.03 9,700 9,700 9,200 980 9,408,000
26/06/2014 9,700 0.00 ■■ 0.00 9,700 9,700 9,500 11,920 115,624,000
25/06/2014 9,700 0.20 ▲ 2.11 9,700 9,700 9,300 40 388,000
24/06/2014 9,500 0.00 ■■ 0.00 9,200 9,500 9,200 730 6,935,000
23/06/2014 9,500 -0.30 ▼ -3.06 9,200 9,500 9,200 1,670 15,865,000
20/06/2014 9,800 -0.10 ▼ -1.01 9,300 9,800 9,300 5,910 57,918,000
19/06/2014 9,900 0.50 ▲ 5.32 9,200 9,900 9,200 760 7,524,000
18/06/2014 9,400 -0.10 ▼ -1.05 9,700 9,700 9,400 260 2,444,000
17/06/2014 9,500 -0.20 ▼ -2.06 9,500 9,500 9,500 3,930 37,335,000
16/06/2014 9,700 0.50 ▲ 5.43 9,200 9,700 9,200 1,720 16,684,000
13/06/2014 9,200 -0.50 ▼ -5.15 9,700 9,700 9,200 1,850 17,020,000
12/06/2014 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 100 970,000
11/06/2014 9,700 0.60 ▲ 6.59 9,100 9,700 9,100 60 582,000
10/06/2014 9,100 -0.50 ▼ -5.21 9,000 9,800 9,000 6,350 57,785,000
09/06/2014 9,600 -0.10 ▼ -1.03 9,600 9,600 9,600 500 4,800,000
06/06/2014 9,700 0.10 ▲ 1.04 9,700 9,700 9,700 10 97,000
05/06/2014 9,600 0.40 ▲ 4.35 9,600 9,600 9,600 10 96,000
04/06/2014 9,200 -0.40 ▼ -4.17 9,500 9,500 9,000 4,320 39,744,000
03/06/2014 9,600 0.30 ▲ 3.23 9,900 9,900 9,600 20 192,000
02/06/2014 9,300 -0.40 ▼ -4.12 9,400 9,600 9,300 60 558,000
30/05/2014 9,700 0.20 ▲ 2.11 9,700 9,700 9,700 50 485,000
29/05/2014 9,500 -0.20 ▼ -2.06 9,600 10,200 9,500 860 8,170,000
28/05/2014 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 0 0
27/05/2014 9,700 0.10 ▲ 1.04 9,400 9,700 9,400 8,100 78,570,000
26/05/2014 9,600 -0.20 ▼ -2.04 9,600 9,600 9,600 890 8,544,000
23/05/2014 9,800 -0.10 ▼ -1.01 9,400 9,800 9,400 2,810 27,538,000
22/05/2014 9,900 0.00 ■■ 0.00 9,500 10,000 9,400 2,900 28,710,000
21/05/2014 9,900 0.20 ▲ 2.06 9,900 9,900 9,900 10 99,000
20/05/2014 9,700 0.20 ▲ 2.11 9,900 10,000 9,700 2,810 27,257,000
19/05/2014 9,500 0.00 ■■ 0.00 9,800 9,800 9,400 1,720 16,340,000
16/05/2014 9,500 0.00 ■■ 0.00 9,500 9,800 9,500 30 285,000
15/05/2014 9,500 0.00 ■■ 0.00 9,100 9,500 9,100 390 3,705,000
14/05/2014 9,500 0.20 ▲ 2.15 9,600 9,600 9,500 350 3,325,000
13/05/2014 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 0 0
12/05/2014 9,300 -0.60 ▼ -6.06 9,400 9,400 9,300 3,130 29,109,000
09/05/2014 9,900 -0.10 ▼ -1.00 9,400 9,900 9,400 20 198,000
08/05/2014 10,000 -0.30 ▼ -2.91 9,600 10,200 9,600 870 8,700,000
07/05/2014 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 0 0
06/05/2014 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 520 5,356,000
05/05/2014 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 0 0
29/04/2014 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 0 0
28/04/2014 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 0 0
25/04/2014 10,300 0.50 ▲ 5.10 10,200 10,300 10,200 40 412,000
24/04/2014 9,800 0.00 ■■ 0.00 10,200 10,200 9,800 2,350 23,030,000
23/04/2014 9,800 -0.20 ▼ -2.00 10,500 10,500 9,800 210 2,058,000
22/04/2014 10,000 0.30 ▲ 3.09 9,700 10,000 9,700 7,400 74,000,000
21/04/2014 9,700 -0.10 ▼ -1.02 9,900 9,900 9,700 4,140 40,158,000
18/04/2014 9,800 -0.40 ▼ -3.92 9,900 10,300 9,800 84,010 823,298,000
17/04/2014 10,200 0.10 ▲ 0.99 10,000 10,200 10,000 1,480 15,096,000
16/04/2014 10,100 0.00 ■■ 0.00 10,200 10,200 10,000 8,880 89,688,000
15/04/2014 10,100 -0.20 ▼ -1.94 10,000 10,200 10,000 21,420 216,342,000
14/04/2014 10,300 0.00 ■■ 0.00 10,000 10,400 10,000 8,620 88,786,000
11/04/2014 10,300 0.10 ▲ 0.98 10,200 10,600 10,200 17,510 180,353,000
10/04/2014 10,200 -0.30 ▼ -2.86 10,200 10,400 10,100 54,920 560,184,000
08/04/2014 10,500 0.00 ■■ 0.00 10,500 10,800 10,100 32,260 338,730,000
07/04/2014 10,500 -0.50 ▼ -4.55 11,000 11,000 10,300 29,600 310,800,000
04/04/2014 11,000 0.50 ▲ 4.76 10,400 11,000 10,100 16,070 176,770,000
03/04/2014 10,500 0.50 ▲ 5.00 10,000 10,700 10,000 16,930 177,765,000
02/04/2014 10,000 -0.20 ▼ -1.96 10,000 10,000 9,500 26,600 266,000,000
01/04/2014 10,200 -0.30 ▼ -2.86 10,500 10,500 9,900 23,110 235,722,000
31/03/2014 10,500 -0.20 ▼ -1.87 10,300 11,000 10,300 27,620 290,010,000
28/03/2014 10,700 -0.20 ▼ -1.83 10,600 11,200 10,500 21,480 229,836,000
27/03/2014 10,900 -0.50 ▼ -4.39 11,000 11,000 10,900 31,930 348,037,000
26/03/2014 11,400 -0.10 ▼ -0.87 11,600 11,600 10,900 69,530 792,642,000
25/03/2014 11,500 -0.30 ▼ -2.54 11,500 11,800 11,500 34,230 393,645,000
24/03/2014 11,800 0.10 ▲ 0.85 11,200 11,900 11,100 17,600 207,680,000
21/03/2014 11,700 0.00 ■■ 0.00 11,700 11,900 11,500 3,310 38,727,000
20/03/2014 11,700 0.00 ■■ 0.00 11,200 12,000 10,900 18,330 214,461,000
19/03/2014 11,700 -0.10 ▼ -0.85 11,600 11,900 11,300 40,520 474,084,000
18/03/2014 11,800 0.60 ▲ 5.36 10,800 11,900 10,800 31,920 376,656,000
17/03/2014 11,200 0.60 ▲ 5.66 10,900 11,200 10,000 26,520 297,024,000
14/03/2014 10,600 0.20 ▲ 1.92 10,500 10,600 10,300 14,670 155,502,000
13/03/2014 10,400 0.50 ▲ 5.05 9,800 10,400 9,800 43,090 448,136,000
12/03/2014 9,900 0.00 ■■ 0.00 9,900 10,000 9,800 12,930 128,007,000
11/03/2014 9,900 -0.20 ▼ -1.98 10,000 10,000 9,900 12,100 119,790,000
10/03/2014 10,100 0.10 ▲ 1.00 10,000 10,100 9,700 29,340 296,334,000
07/03/2014 10,000 0.00 ■■ 0.00 9,800 10,000 9,800 7,300 73,000,000
06/03/2014 10,000 0.10 ▲ 1.01 9,600 10,000 9,600 3,810 38,100,000
05/03/2014 9,900 0.00 ■■ 0.00 9,600 9,900 9,500 6,660 65,934,000
04/03/2014 9,900 -0.10 ▼ -1.00 10,000 10,000 9,800 6,120 60,588,000
03/03/2014 10,000 0.10 ▲ 1.01 10,000 10,000 9,700 6,750 67,500,000
28/02/2014 9,900 0.10 ▲ 1.02 10,000 10,000 9,800 1,550 15,345,000
27/02/2014 9,800 -0.20 ▼ -2.00 10,000 10,100 9,600 15,380 150,724,000
26/02/2014 10,000 0.00 ■■ 0.00 9,900 10,100 9,900 13,580 135,800,000
25/02/2014 10,000 0.00 ■■ 0.00 9,800 10,200 9,800 21,270 212,700,000
24/02/2014 10,000 0.00 ■■ 0.00 10,000 10,300 9,800 55,160 551,600,000
21/02/2014 10,000 0.20 ▲ 2.04 10,000 10,000 9,500 5,560 55,600,000
20/02/2014 9,800 -0.20 ▼ -2.00 9,700 10,000 9,700 42,620 417,676,000
19/02/2014 10,000 0.20 ▲ 2.04 9,800 10,300 9,800 41,170 411,700,000
18/02/2014 9,800 0.20 ▲ 2.08 10,000 10,000 9,600 12,110 118,678,000
17/02/2014 9,600 0.20 ▲ 2.13 9,400 9,600 9,400 21,340 204,864,000
14/02/2014 9,400 0.00 ■■ 0.00 10,000 10,000 9,400 14,210 133,574,000
13/02/2014 9,400 -0.20 ▼ -2.08 9,600 9,600 9,300 26,900 252,860,000
12/02/2014 9,600 0.10 ▲ 1.05 9,500 9,600 9,300 9,620 92,352,000
11/02/2014 9,500 0.10 ▲ 1.06 9,500 9,500 9,400 2,320 22,040,000
10/02/2014 9,400 0.10 ▲ 1.08 9,300 9,400 9,300 23,020 216,388,000
07/02/2014 9,300 -0.60 ▼ -6.06 9,500 9,500 9,300 61,050 567,765,000
06/02/2014 9,900 0.50 ▲ 5.32 9,500 9,900 9,500 510 5,049,000
27/01/2014 9,400 -0.20 ▼ -2.08 9,700 9,700 9,400 7,110 66,834,000
24/01/2014 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 5,500 52,800,000
23/01/2014 9,600 -0.10 ▼ -1.03 9,600 9,600 9,600 400 3,840,000
22/01/2014 9,700 0.00 ■■ 0.00 9,700 9,800 9,700 6,500 63,050,000
21/01/2014 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 1,000 9,700,000
20/01/2014 9,700 0.00 ■■ 0.00 9,700 9,700 9,200 9,830 95,351,000
17/01/2014 9,700 0.00 ■■ 0.00 9,800 10,000 9,700 6,130 59,461,000
16/01/2014 9,700 0.20 ▲ 2.11 9,700 9,700 9,700 10 97,000
15/01/2014 9,500 -0.20 ▼ -2.06 9,700 9,900 9,500 380 3,610,000
14/01/2014 9,700 0.40 ▲ 4.30 9,700 9,700 9,700 10 97,000
13/01/2014 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 0 0
10/01/2014 9,300 -0.50 ▼ -5.10 9,300 9,300 9,300 15,430 143,499,000
09/01/2014 9,800 0.30 ▲ 3.16 9,400 9,800 9,300 5,460