
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
ACL » Lịch sử giao dịch
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 |