CTCP Nhựa và Khoáng sản An Phát - Yên Bái
An Phat - Yen Bai Mineral and Plastic JSC
Mã CK: HII 6.16 ▲ +0.03 (+0.49%) (cập nhật 15:30 29/03/2024)
Đang giao dịch
An Phat - Yen Bai Mineral and Plastic JSC
Mã CK: HII 6.16 ▲ +0.03 (+0.49%) (cập nhật 15:30 29/03/2024)
Đang giao dịch
HII » Lịch sử giao dịch
Ngày | Đóng cửa | +/- | % | Mở cửa | Cao nhất | Thấp nhất | Tổng KLGD | Tổng GTGD |
---|---|---|---|---|---|---|---|---|
29/03/2024 | 6,160 | 0.03 ▲ | 0.49 | 6,130 | 6,190 | 6,110 | 8,550 | 52,668,000 |
28/03/2024 | 6,130 | 0.00 ■■ | 0.00 | 6,130 | 6,150 | 6,090 | 13,630 | 83,551,900 |
27/03/2024 | 6,130 | 0.01 ▲ | 0.16 | 6,120 | 6,160 | 6,110 | 12,240 | 75,031,200 |
26/03/2024 | 6,120 | 0.01 ▲ | 0.16 | 6,110 | 6,120 | 6,080 | 8,220 | 50,306,400 |
25/03/2024 | 6,110 | -0.05 ▼ | -0.82 | 6,160 | 6,180 | 6,090 | 15,160 | 92,627,600 |
22/03/2024 | 6,160 | 0.01 ▲ | 0.16 | 6,150 | 6,180 | 6,140 | 11,210 | 69,053,600 |
21/03/2024 | 6,150 | 0.09 ▲ | 1.46 | 6,060 | 6,190 | 6,070 | 13,670 | 84,070,500 |
20/03/2024 | 6,060 | 0.02 ▲ | 0.33 | 6,040 | 6,070 | 6,000 | 6,600 | 39,996,000 |
19/03/2024 | 6,040 | 0.00 ■■ | 0.00 | 6,040 | 6,080 | 5,970 | 9,450 | 57,078,000 |
18/03/2024 | 6,040 | -0.08 ▼ | -1.32 | 6,120 | 6,140 | 5,900 | 24,620 | 148,704,800 |
15/03/2024 | 6,120 | 0.00 ■■ | 0.00 | 6,120 | 6,170 | 6,090 | 10,990 | 67,258,800 |
14/03/2024 | 6,120 | -0.02 ▼ | -0.33 | 6,140 | 6,140 | 6,070 | 28,980 | 177,357,600 |
13/03/2024 | 6,140 | 0.05 ▲ | 0.81 | 6,090 | 6,140 | 6,000 | 19,520 | 119,852,800 |
12/03/2024 | 6,090 | -0.07 ▼ | -1.15 | 6,160 | 6,180 | 6,070 | 20,350 | 123,931,500 |
11/03/2024 | 6,160 | 0.00 ■■ | 0.00 | 6,160 | 6,200 | 6,110 | 7,600 | 46,816,000 |
08/03/2024 | 6,160 | -0.05 ▼ | -0.81 | 6,210 | 6,250 | 6,160 | 32,120 | 197,859,200 |
07/03/2024 | 6,210 | 0.17 ▲ | 2.74 | 6,040 | 6,240 | 6,160 | 40,610 | 252,188,100 |
06/03/2024 | 6,180 | -0.01 ▼ | -0.16 | 6,190 | 6,220 | 6,160 | 7,950 | 49,131,000 |
05/03/2024 | 6,190 | 0.02 ▲ | 0.32 | 6,170 | 6,210 | 6,160 | 13,660 | 84,555,400 |
04/03/2024 | 6,170 | 0.02 ▲ | 0.32 | 6,150 | 6,250 | 6,150 | 10,340 | 63,797,800 |
01/03/2024 | 6,150 | 0.03 ▲ | 0.49 | 6,120 | 6,160 | 6,070 | 11,850 | 72,877,500 |
29/02/2024 | 6,120 | -0.06 ▼ | -0.98 | 6,180 | 6,200 | 6,070 | 27,350 | 167,382,000 |
28/02/2024 | 6,180 | -0.01 ▼ | -0.16 | 6,190 | 6,220 | 6,160 | 13,570 | 83,862,600 |
27/02/2024 | 6,190 | -0.01 ▼ | -0.16 | 6,200 | 6,240 | 6,150 | 12,540 | 77,622,600 |
26/02/2024 | 6,200 | 0.03 ▲ | 0.48 | 6,170 | 6,230 | 6,100 | 20,800 | 128,960,000 |
23/02/2024 | 6,170 | -0.20 ▼ | -3.24 | 6,370 | 6,430 | 6,140 | 43,560 | 268,765,200 |
22/02/2024 | 6,370 | -0.03 ▼ | -0.47 | 6,400 | 6,430 | 6,350 | 33,250 | 211,802,500 |
21/02/2024 | 6,400 | 0.13 ▲ | 2.03 | 6,270 | 6,450 | 6,250 | 43,150 | 276,160,000 |
20/02/2024 | 6,270 | -0.09 ▼ | -1.44 | 6,360 | 6,370 | 6,210 | 26,180 | 164,148,600 |
19/02/2024 | 6,360 | 0.05 ▲ | 0.79 | 6,310 | 6,450 | 6,250 | 29,280 | 186,220,800 |
16/02/2024 | 6,310 | 0.21 ▲ | 3.33 | 6,100 | 6,310 | 6,120 | 51,610 | 325,659,100 |
15/02/2024 | 6,100 | 0.06 ▲ | 0.98 | 6,040 | 6,140 | 6,040 | 34,870 | 212,707,000 |
07/02/2024 | 6,040 | 0.00 ■■ | 0.00 | 6,040 | 6,060 | 6,020 | 9,200 | 55,568,000 |
06/02/2024 | 6,040 | 0.00 ■■ | 0.00 | 6,040 | 6,080 | 6,010 | 16,070 | 97,062,800 |
05/02/2024 | 6,040 | -0.02 ▼ | -0.33 | 6,060 | 6,140 | 6,010 | 14,190 | 85,707,600 |
02/02/2024 | 6,060 | -0.12 ▼ | -1.98 | 6,180 | 6,190 | 6,030 | 28,180 | 170,770,800 |
01/02/2024 | 6,180 | 0.26 ▲ | 4.21 | 5,920 | 6,330 | 5,900 | 76,310 | 471,595,800 |
31/01/2024 | 5,920 | -0.02 ▼ | -0.34 | 5,940 | 6,120 | 5,890 | 26,640 | 157,708,800 |
30/01/2024 | 5,940 | 0.38 ▲ | 6.40 | 5,560 | 5,940 | 5,780 | 83,590 | 496,524,600 |
29/01/2024 | 5,560 | 0.07 ▲ | 1.26 | 5,490 | 5,620 | 5,490 | 16,050 | 89,238,000 |
19/01/2024 | 5,350 | 0.00 ■■ | 0.00 | 5,350 | 5,360 | 5,260 | 4,690 | 25,091,500 |
18/01/2024 | 5,350 | -0.02 ▼ | -0.37 | 5,370 | 5,370 | 5,260 | 1,830 | 9,790,500 |
17/01/2024 | 5,370 | -0.01 ▼ | -0.19 | 5,380 | 5,390 | 5,330 | 580 | 3,114,600 |
16/01/2024 | 5,380 | 0.00 ■■ | 0.00 | 5,380 | 5,390 | 5,260 | 1,210 | 6,509,800 |
15/01/2024 | 5,380 | 0.11 ▲ | 2.04 | 5,270 | 5,440 | 5,290 | 8,700 | 46,806,000 |
12/01/2024 | 5,270 | -0.05 ▼ | -0.95 | 5,320 | 5,320 | 5,240 | 12,290 | 64,768,300 |
11/01/2024 | 5,320 | -0.01 ▼ | -0.19 | 5,330 | 5,360 | 5,300 | 11,760 | 62,563,200 |
10/01/2024 | 5,330 | -0.01 ▼ | -0.19 | 5,340 | 5,380 | 5,290 | 4,820 | 25,690,600 |
09/01/2024 | 5,340 | -0.01 ▼ | -0.19 | 5,350 | 5,370 | 5,060 | 8,090 | 43,200,600 |
08/01/2024 | 5,350 | -0.05 ▼ | -0.93 | 5,400 | 5,390 | 5,300 | 5,600 | 29,960,000 |
05/01/2024 | 5,400 | -0.05 ▼ | -0.93 | 5,450 | 5,440 | 5,310 | 2,870 | 15,498,000 |
04/01/2024 | 5,450 | -0.03 ▼ | -0.55 | 5,480 | 5,480 | 5,390 | 3,380 | 18,421,000 |
03/01/2024 | 5,480 | 0.12 ▲ | 2.19 | 5,360 | 5,480 | 5,300 | 18,600 | 101,928,000 |
02/01/2024 | 5,360 | 0.00 ■■ | 0.00 | 5,360 | 5,360 | 5,320 | 2,860 | 15,329,600 |
29/12/2023 | 5,360 | 0.01 ▲ | 0.19 | 5,350 | 5,360 | 5,300 | 6,150 | 32,964,000 |
28/12/2023 | 5,350 | 0.01 ▲ | 0.19 | 5,340 | 5,390 | 5,330 | 3,440 | 18,404,000 |
27/12/2023 | 5,340 | 0.04 ▲ | 0.75 | 5,300 | 5,500 | 5,300 | 2,970 | 15,859,800 |
26/12/2023 | 5,300 | 0.01 ▲ | 0.19 | 5,290 | 5,330 | 5,290 | 4,390 | 23,267,000 |
25/12/2023 | 5,290 | 0.00 ■■ | 0.00 | 5,290 | 5,300 | 5,280 | 3,560 | 18,832,400 |
22/12/2023 | 5,290 | 0.00 ■■ | 0.00 | 5,290 | 5,300 | 5,250 | 8,830 | 46,710,700 |
21/12/2023 | 5,290 | -0.02 ▼ | -0.38 | 5,310 | 5,310 | 5,250 | 5,010 | 26,502,900 |
20/12/2023 | 5,310 | 0.00 ■■ | 0.00 | 5,310 | 5,320 | 5,280 | 6,000 | 31,860,000 |
19/12/2023 | 5,310 | 0.01 ▲ | 0.19 | 5,300 | 5,320 | 5,270 | 4,220 | 22,408,200 |
18/12/2023 | 5,300 | -0.01 ▼ | -0.19 | 5,310 | 5,350 | 5,300 | 1,240 | 6,572,000 |
15/12/2023 | 5,310 | -0.03 ▼ | -0.56 | 5,340 | 5,340 | 5,260 | 5,050 | 26,815,500 |
14/12/2023 | 5,340 | 0.00 ■■ | 0.00 | 5,340 | 5,350 | 5,300 | 4,630 | 24,724,200 |
13/12/2023 | 5,340 | 0.00 ■■ | 0.00 | 5,340 | 0 | 0 | 15,550 | 83,037,000 |
12/12/2023 | 5,340 | 0.00 ■■ | 0.00 | 5,340 | 5,360 | 5,300 | 6,930 | 37,006,200 |
11/12/2023 | 5,340 | 0.00 ■■ | 0.00 | 5,340 | 5,370 | 5,310 | 7,120 | 38,020,800 |
08/12/2023 | 5,340 | -0.06 ▼ | -1.12 | 5,400 | 5,400 | 5,330 | 9,640 | 51,477,600 |
07/12/2023 | 5,400 | -0.01 ▼ | -0.19 | 5,410 | 5,490 | 5,350 | 17,350 | 93,690,000 |
06/12/2023 | 5,410 | 0.15 ▲ | 2.77 | 5,260 | 5,420 | 5,240 | 40,710 | 220,241,100 |
05/12/2023 | 5,260 | 0.02 ▲ | 0.38 | 5,240 | 5,260 | 5,210 | 7,210 | 37,924,600 |
04/12/2023 | 5,240 | 0.04 ▲ | 0.76 | 5,200 | 5,270 | 5,160 | 21,860 | 114,546,400 |
02/12/2023 | 5,200 | -0.05 ▼ | -0.96 | 5,250 | 5,290 | 5,230 | 7,680 | 39,936,000 |
01/12/2023 | 5,200 | -0.05 ▼ | -0.96 | 5,250 | 5,290 | 5,230 | 7,680 | 39,936,000 |
30/11/2023 | 5,250 | 0.00 ■■ | 0.00 | 5,250 | 5,290 | 5,230 | 2,750 | 14,437,500 |
29/11/2023 | 5,250 | -0.01 ▼ | -0.19 | 5,260 | 5,270 | 5,200 | 9,470 | 49,717,500 |
28/11/2023 | 5,260 | -0.01 ▼ | -0.19 | 5,270 | 5,260 | 5,180 | 3,150 | 16,569,000 |
27/11/2023 | 5,270 | -0.03 ▼ | -0.57 | 5,300 | 5,300 | 5,250 | 2,770 | 14,597,900 |
24/11/2023 | 5,300 | -0.06 ▼ | -1.13 | 5,360 | 5,340 | 5,220 | 7,030 | 37,259,000 |
23/11/2023 | 5,360 | -0.02 ▼ | -0.37 | 5,380 | 5,390 | 5,300 | 5,090 | 27,282,400 |
22/11/2023 | 5,380 | 0.00 ■■ | 0.00 | 5,380 | 5,390 | 5,330 | 3,180 | 17,108,400 |
21/11/2023 | 5,380 | 0.03 ▲ | 0.56 | 5,350 | 5,410 | 5,340 | 1,910 | 10,275,800 |
20/11/2023 | 5,350 | -0.05 ▼ | -0.93 | 5,400 | 5,370 | 5,300 | 3,680 | 19,688,000 |
17/11/2023 | 5,400 | 0.01 ▲ | 0.19 | 5,390 | 5,460 | 5,330 | 21,000 | 113,400,000 |
16/11/2023 | 5,390 | -0.01 ▼ | -0.19 | 5,400 | 5,420 | 5,330 | 4,250 | 22,907,500 |
15/11/2023 | 5,400 | 0.05 ▲ | 0.93 | 5,350 | 5,440 | 5,360 | 7,510 | 40,554,000 |
14/11/2023 | 5,350 | 0.10 ▲ | 1.87 | 5,250 | 5,370 | 5,250 | 26,980 | 144,343,000 |
13/11/2023 | 5,250 | 0.00 ■■ | 0.00 | 5,250 | 5,330 | 5,210 | 6,950 | 36,487,500 |
10/11/2023 | 5,250 | -0.09 ▼ | -1.71 | 5,340 | 5,330 | 5,200 | 4,520 | 23,730,000 |
09/11/2023 | 5,340 | 0.07 ▲ | 1.31 | 5,270 | 5,350 | 5,240 | 18,750 | 100,125,000 |
08/11/2023 | 5,270 | 0.09 ▲ | 1.71 | 5,180 | 5,330 | 5,000 | 21,250 | 111,987,500 |
07/11/2023 | 5,180 | 0.04 ▲ | 0.77 | 5,140 | 5,180 | 5,110 | 5,060 | 26,210,800 |
06/11/2023 | 5,140 | 0.02 ▲ | 0.39 | 5,120 | 5,200 | 5,060 | 4,840 | 24,877,600 |
03/11/2023 | 5,120 | -0.06 ▼ | -1.17 | 5,180 | 5,220 | 5,120 | 4,770 | 24,422,400 |
02/11/2023 | 5,180 | 0.18 ▲ | 3.47 | 5,000 | 5,180 | 4,960 | 10,240 | 53,043,200 |
01/11/2023 | 5,000 | 0.00 ■■ | 0.00 | 5,000 | 5,070 | 4,650 | 7,200 | 36,000,000 |
31/10/2023 | 5,000 | -0.10 ▼ | -2.00 | 5,100 | 5,140 | 4,980 | 7,270 | 36,350,000 |
30/10/2023 | 5,100 | 0.19 ▲ | 3.73 | 4,910 | 5,180 | 4,900 | 15,240 | 77,724,000 |
27/10/2023 | 4,910 | 0.06 ▲ | 1.22 | 4,850 | 5,000 | 4,850 | 18,080 | 88,772,800 |
26/10/2023 | 4,850 | -0.24 ▼ | -4.95 | 5,090 | 5,090 | 4,830 | 16,890 | 81,916,500 |
25/10/2023 | 5,090 | 0.04 ▲ | 0.79 | 5,050 | 5,150 | 5,010 | 3,120 | 15,880,800 |
24/10/2023 | 5,050 | 0.01 ▲ | 0.20 | 5,040 | 5,050 | 4,930 | 5,570 | 28,128,500 |
23/10/2023 | 5,040 | 0.04 ▲ | 0.79 | 5,000 | 5,100 | 5,000 | 3,090 | 15,573,600 |
20/10/2023 | 5,000 | 0.03 ▲ | 0.60 | 4,970 | 5,030 | 4,650 | 9,950 | 49,750,000 |
19/10/2023 | 4,970 | -0.02 ▼ | -0.40 | 4,990 | 5,000 | 4,910 | 6,870 | 34,143,900 |
18/10/2023 | 4,990 | -0.06 ▼ | -1.20 | 5,050 | 5,080 | 4,700 | 6,780 | 33,832,200 |
17/10/2023 | 5,050 | 0.01 ▲ | 0.20 | 5,040 | 5,130 | 5,040 | 2,840 | 14,342,000 |
16/10/2023 | 5,040 | -0.03 ▼ | -0.60 | 5,070 | 5,160 | 5,040 | 1,970 | 9,928,800 |
13/10/2023 | 5,070 | -0.05 ▼ | -0.99 | 5,120 | 5,120 | 5,010 | 7,740 | 39,241,800 |
12/10/2023 | 5,120 | 0.05 ▲ | 0.98 | 5,070 | 5,170 | 5,060 | 3,790 | 19,404,800 |
11/10/2023 | 5,070 | 0.02 ▲ | 0.39 | 5,050 | 5,200 | 5,030 | 8,610 | 43,652,700 |
10/10/2023 | 5,050 | 0.05 ▲ | 0.99 | 5,000 | 5,100 | 5,010 | 10,350 | 52,267,500 |
09/10/2023 | 5,000 | 0.03 ▲ | 0.60 | 4,970 | 5,090 | 4,960 | 2,830 | 14,150,000 |
06/10/2023 | 4,970 | 0.02 ▲ | 0.40 | 4,950 | 4,990 | 4,900 | 4,830 | 24,005,100 |
05/10/2023 | 4,950 | -0.14 ▼ | -2.83 | 5,090 | 5,090 | 4,950 | 1,980 | 9,801,000 |
04/10/2023 | 5,090 | 0.14 ▲ | 2.75 | 4,950 | 5,090 | 4,940 | 5,390 | 27,435,100 |
03/10/2023 | 4,950 | -0.27 ▼ | -5.45 | 5,220 | 5,220 | 4,900 | 13,540 | 67,023,000 |
02/10/2023 | 5,220 | 0.02 ▲ | 0.38 | 5,200 | 5,280 | 5,210 | 1,910 | 9,970,200 |
29/09/2023 | 5,200 | 0.00 ■■ | 0.00 | 5,200 | 5,260 | 5,170 | 1,960 | 10,192,000 |
28/09/2023 | 5,200 | -0.05 ▼ | -0.96 | 5,250 | 5,290 | 5,140 | 8,740 | 45,448,000 |
27/09/2023 | 5,250 | -0.02 ▼ | -0.38 | 5,270 | 5,310 | 5,060 | 4,400 | 23,100,000 |
26/09/2023 | 5,270 | -0.12 ▼ | -2.28 | 5,390 | 5,390 | 5,100 | 9,290 | 48,958,300 |
22/09/2023 | 5,490 | -0.09 ▼ | -1.64 | 5,580 | 5,600 | 5,410 | 10,290 | 56,492,100 |
21/09/2023 | 5,580 | -0.02 ▼ | -0.36 | 5,600 | 5,690 | 5,500 | 7,400 | 41,292,000 |
20/09/2023 | 5,600 | 0.04 ▲ | 0.71 | 5,560 | 5,680 | 5,490 | 28,580 | 160,048,000 |
19/09/2023 | 5,560 | -0.04 ▼ | -0.72 | 5,600 | 5,640 | 5,500 | 9,140 | 50,818,400 |
18/09/2023 | 5,600 | -0.04 ▼ | -0.71 | 5,640 | 5,670 | 5,570 | 9,910 | 55,496,000 |
15/09/2023 | 5,640 | 0.00 ■■ | 0.00 | 5,640 | 5,700 | 5,570 | 22,990 | 129,663,600 |
14/09/2023 | 5,640 | -0.02 ▼ | -0.35 | 5,660 | 5,710 | 5,550 | 15,270 | 86,122,800 |
13/09/2023 | 5,660 | 0.01 ▲ | 0.18 | 5,650 | 5,760 | 5,640 | 17,760 | 100,521,600 |
12/09/2023 | 5,650 | 0.05 ▲ | 0.88 | 5,600 | 5,670 | 5,590 | 13,880 | 78,422,000 |
11/09/2023 | 5,600 | -0.17 ▼ | -3.04 | 5,770 | 5,850 | 5,580 | 15,800 | 88,480,000 |
08/09/2023 | 5,770 | -0.05 ▼ | -0.87 | 5,820 | 5,860 | 5,750 | 13,340 | 76,971,800 |
07/09/2023 | 5,820 | 0.01 ▲ | 0.17 | 5,810 | 5,890 | 5,790 | 12,160 | 70,771,200 |
06/09/2023 | 5,810 | 0.06 ▲ | 1.03 | 5,750 | 5,870 | 5,770 | 28,180 | 163,725,800 |
05/09/2023 | 5,750 | 0.08 ▲ | 1.39 | 5,670 | 5,780 | 5,700 | 16,300 | 93,725,000 |
31/08/2023 | 5,670 | 0.10 ▲ | 1.76 | 5,570 | 5,700 | 5,500 | 25,360 | 143,791,200 |
30/08/2023 | 5,570 | 0.00 ■■ | 0.00 | 5,570 | 5,640 | 5,520 | 12,650 | 70,460,500 |
29/08/2023 | 5,570 | 0.03 ▲ | 0.54 | 5,540 | 5,600 | 5,510 | 6,120 | 34,088,400 |
28/08/2023 | 5,540 | 0.02 ▲ | 0.36 | 5,520 | 5,600 | 5,500 | 8,800 | 48,752,000 |
25/08/2023 | 5,520 | 0.02 ▲ | 0.36 | 5,500 | 5,600 | 5,470 | 17,420 | 96,158,400 |
24/08/2023 | 5,500 | 0.04 ▲ | 0.73 | 5,460 | 5,510 | 5,450 | 10,210 | 56,155,000 |
23/08/2023 | 5,460 | 0.07 ▲ | 1.28 | 5,390 | 5,500 | 5,390 | 8,700 | 47,502,000 |
22/08/2023 | 5,390 | 0.04 ▲ | 0.74 | 5,350 | 5,500 | 5,250 | 12,130 | 65,380,700 |
21/08/2023 | 5,350 | -0.01 ▼ | -0.19 | 5,360 | 5,500 | 5,200 | 15,000 | 80,250,000 |
18/08/2023 | 5,360 | -0.40 ▼ | -7.46 | 5,760 | 5,790 | 5,360 | 56,110 | 300,749,600 |
17/08/2023 | 5,760 | -0.16 ▼ | -2.78 | 5,920 | 5,900 | 5,750 | 30,380 | 174,988,800 |
16/08/2023 | 5,920 | -0.03 ▼ | -0.51 | 5,950 | 5,980 | 5,870 | 16,550 | 97,976,000 |
15/08/2023 | 5,950 | 0.09 ▲ | 1.51 | 5,860 | 6,020 | 5,860 | 18,950 | 112,752,500 |
14/08/2023 | 5,860 | 0.00 ■■ | 0.00 | 5,860 | 5,990 | 5,830 | 33,960 | 199,005,600 |
11/08/2023 | 5,860 | -0.20 ▼ | -3.41 | 6,060 | 6,100 | 5,820 | 37,350 | 218,871,000 |
10/08/2023 | 6,060 | -0.02 ▼ | -0.33 | 6,080 | 6,300 | 6,000 | 30,600 | 185,436,000 |
09/08/2023 | 6,080 | 0.36 ▲ | 5.92 | 5,720 | 6,080 | 5,680 | 66,970 | 407,177,600 |
08/08/2023 | 5,720 | 0.03 ▲ | 0.52 | 5,690 | 5,780 | 5,690 | 20,600 | 117,832,000 |
07/08/2023 | 5,690 | 0.07 ▲ | 1.23 | 5,620 | 5,740 | 5,630 | 33,150 | 188,623,500 |
04/08/2023 | 5,620 | 0.07 ▲ | 1.25 | 5,550 | 5,650 | 5,540 | 16,560 | 93,067,200 |
03/08/2023 | 5,550 | -0.09 ▼ | -1.62 | 5,640 | 5,640 | 5,540 | 27,360 | 151,848,000 |
02/08/2023 | 5,640 | -0.01 ▼ | -0.18 | 5,650 | 5,700 | 5,570 | 18,240 | 102,873,600 |
01/08/2023 | 5,650 | -0.01 ▼ | -0.18 | 5,660 | 5,750 | 5,650 | 37,640 | 212,666,000 |
31/07/2023 | 5,660 | 0.01 ▲ | 0.18 | 5,650 | 5,900 | 5,520 | 36,480 | 206,476,800 |
28/07/2023 | 5,650 | 0.05 ▲ | 0.88 | 5,600 | 5,660 | 5,510 | 20,050 | 113,282,500 |
27/07/2023 | 5,600 | -0.06 ▼ | -1.07 | 5,660 | 5,760 | 5,550 | 22,160 | 124,096,000 |
26/07/2023 | 5,660 | 0.02 ▲ | 0.35 | 5,640 | 5,770 | 5,660 | 45,040 | 254,926,400 |
25/07/2023 | 5,640 | 0.06 ▲ | 1.06 | 5,580 | 5,790 | 5,300 | 57,710 | 325,484,400 |
24/07/2023 | 5,580 | 0.20 ▲ | 3.58 | 5,380 | 5,600 | 5,380 | 45,330 | 252,941,400 |
21/07/2023 | 5,380 | 0.00 ■■ | 0.00 | 5,380 | 5,460 | 5,330 | 15,990 | 86,026,200 |
20/07/2023 | 5,380 | 0.02 ▲ | 0.37 | 5,360 | 5,380 | 5,260 | 4,770 | 25,662,600 |
19/07/2023 | 5,360 | 0.01 ▲ | 0.19 | 5,350 | 5,400 | 5,210 | 11,010 | 59,013,600 |
18/07/2023 | 5,350 | -0.08 ▼ | -1.50 | 5,430 | 5,440 | 5,300 | 17,820 | 95,337,000 |
17/07/2023 | 5,430 | 0.03 ▲ | 0.55 | 5,400 | 5,480 | 5,400 | 19,690 | 106,916,700 |
14/07/2023 | 5,400 | -0.05 ▼ | -0.93 | 5,450 | 5,530 | 5,370 | 10,810 | 58,374,000 |
13/07/2023 | 5,450 | 0.09 ▲ | 1.65 | 5,360 | 5,490 | 5,350 | 34,990 | 190,695,500 |
12/07/2023 | 5,360 | -0.02 ▼ | -0.37 | 5,380 | 5,390 | 5,350 | 5,270 | 28,247,200 |
11/07/2023 | 5,380 | 0.02 ▲ | 0.37 | 5,360 | 5,430 | 5,330 | 9,700 | 52,186,000 |
10/07/2023 | 5,360 | 0.01 ▲ | 0.19 | 5,350 | 5,440 | 5,340 | 5,780 | 30,980,800 |
07/07/2023 | 5,350 | 0.01 ▲ | 0.19 | 5,340 | 5,390 | 4,990 | 5,270 | 28,194,500 |
06/07/2023 | 5,340 | -0.03 ▼ | -0.56 | 5,370 | 5,480 | 5,330 | 18,200 | 97,188,000 |
05/07/2023 | 5,370 | 0.07 ▲ | 1.30 | 5,300 | 5,420 | 5,310 | 17,190 | 92,310,300 |
04/07/2023 | 5,300 | 0.02 ▲ | 0.38 | 5,280 | 5,300 | 5,250 | 13,040 | 69,112,000 |
03/07/2023 | 5,280 | 0.11 ▲ | 2.08 | 5,170 | 5,300 | 5,190 | 12,500 | 66,000,000 |
30/06/2023 | 5,170 | -0.08 ▼ | -1.55 | 5,250 | 5,270 | 5,170 | 13,660 | 70,622,200 |
29/06/2023 | 5,250 | -0.03 ▼ | -0.57 | 5,280 | 5,280 | 5,210 | 8,690 | 45,622,500 |
28/06/2023 | 5,280 | -0.02 ▼ | -0.38 | 5,300 | 5,360 | 5,210 | 21,700 | 114,576,000 |
27/06/2023 | 5,300 | 0.00 ■■ | 0.00 | 5,300 | 5,330 | 5,230 | 9,500 | 50,350,000 |
26/06/2023 | 5,300 | -0.07 ▼ | -1.32 | 5,370 | 5,400 | 5,200 | 13,560 | 71,868,000 |
23/06/2023 | 5,370 | 0.04 ▲ | 0.74 | 5,330 | 5,400 | 5,220 | 9,200 | 49,404,000 |
22/06/2023 | 5,330 | 0.04 ▲ | 0.75 | 5,290 | 5,380 | 5,260 | 18,010 | 95,993,300 |
21/06/2023 | 5,290 | 0.05 ▲ | 0.95 | 5,240 | 5,340 | 5,230 | 10,050 | 53,164,500 |
20/06/2023 | 5,240 | 0.03 ▲ | 0.57 | 5,210 | 5,250 | 5,130 | 16,580 | 86,879,200 |
19/06/2023 | 5,210 | -0.15 ▼ | -2.88 | 5,360 | 5,370 | 5,190 | 24,370 | 126,967,700 |
16/06/2023 | 5,420 | -0.01 ▼ | -0.18 | 5,430 | 5,530 | 5,420 | 11,710 | 63,468,200 |
15/06/2023 | 5,430 | -0.13 ▼ | -2.39 | 5,560 | 5,670 | 5,380 | 26,500 | 143,895,000 |
14/06/2023 | 5,560 | -0.19 ▼ | -3.42 | 5,750 | 5,860 | 5,560 | 37,550 | 208,778,000 |
13/06/2023 | 5,750 | 0.16 ▲ | 2.78 | 5,590 | 5,790 | 5,650 | 52,340 | 300,955,000 |
12/06/2023 | 5,590 | 0.15 ▲ | 2.68 | 5,440 | 5,630 | 5,440 | 35,990 | 201,184,100 |
09/06/2023 | 5,440 | -0.06 ▼ | -1.10 | 5,500 | 5,500 | 5,350 | 23,020 | 125,228,800 |
08/06/2023 | 5,500 | 0.06 ▲ | 1.09 | 5,440 | 5,640 | 5,440 | 42,710 | 234,905,000 |
07/06/2023 | 5,440 | 0.02 ▲ | 0.37 | 5,420 | 5,520 | 5,400 | 24,890 | 135,401,600 |
06/06/2023 | 5,420 | 0.10 ▲ | 1.85 | 5,320 | 5,470 | 5,300 | 18,200 | 98,644,000 |
05/06/2023 | 5,320 | -0.08 ▼ | -1.50 | 5,400 | 5,500 | 5,250 | 29,890 | 159,014,800 |
02/06/2023 | 5,400 | -0.31 ▼ | -5.74 | 5,710 | 5,780 | 5,400 | 43,160 | 233,064,000 |
01/06/2023 | 5,710 | 0.16 ▲ | 2.80 | 5,550 | 5,740 | 5,550 | 44,780 | 255,693,800 |
31/05/2023 | 5,550 | 0.23 ▲ | 4.14 | 5,320 | 5,600 | 5,320 | 57,750 | 320,512,500 |
30/05/2023 | 5,320 | 0.03 ▲ | 0.56 | 5,290 | 5,380 | 5,250 | 25,210 | 134,117,200 |
29/05/2023 | 5,290 | 0.11 ▲ | 2.08 | 5,180 | 5,380 | 5,210 | 36,970 | 195,571,300 |
26/05/2023 | 5,180 | 0.04 ▲ | 0.77 | 5,140 | 5,290 | 5,160 | 21,220 | 109,919,600 |
25/05/2023 | 5,140 | 0.02 ▲ | 0.39 | 5,120 | 5,170 | 5,100 | 22,040 | 113,285,600 |
24/05/2023 | 5,120 | 0.04 ▲ | 0.78 | 5,080 | 5,170 | 5,060 | 24,690 | 126,412,800 |
23/05/2023 | 5,080 | 0.00 ■■ | 0.00 | 5,080 | 5,180 | 5,040 | 9,710 | 49,326,800 |
22/05/2023 | 5,080 | -0.04 ▼ | -0.79 | 5,120 | 5,150 | 5,000 | 28,590 | 145,237,200 |
19/05/2023 | 5,120 | -0.10 ▼ | -1.95 | 5,220 | 5,340 | 5,070 | 26,720 | 136,806,400 |
18/05/2023 | 5,220 | -0.13 ▼ | -2.49 | 5,350 | 5,350 | 5,220 | 22,250 | 116,145,000 |
17/05/2023 | 5,350 | 0.15 ▲ | 2.80 | 5,200 | 5,500 | 5,130 | 32,770 | 175,319,500 |
16/05/2023 | 5,200 | -0.03 ▼ | -0.58 | 5,230 | 5,300 | 5,150 | 17,060 | 88,712,000 |
15/05/2023 | 5,230 | 0.03 ▲ | 0.57 | 5,200 | 5,350 | 5,200 | 28,480 | 148,950,400 |
12/05/2023 | 5,200 | 0.02 ▲ | 0.38 | 5,180 | 5,270 | 5,120 | 23,180 | 120,536,000 |
11/05/2023 | 5,180 | -0.15 ▼ | -2.90 | 5,330 | 5,460 | 5,100 | 50,020 | 259,103,600 |
10/05/2023 | 5,330 | 0.22 ▲ | 4.13 | 5,110 | 5,410 | 5,150 | 46,530 | 248,004,900 |
09/05/2023 | 5,110 | 0.08 ▲ | 1.57 | 5,030 | 5,150 | 4,950 | 27,680 | 141,444,800 |
08/05/2023 | 5,030 | 0.13 ▲ | 2.58 | 4,900 | 5,060 | 4,900 | 36,970 | 185,959,100 |
05/05/2023 | 4,900 | -0.15 ▼ | -3.06 | 5,050 | 5,060 | 4,850 | 51,140 | 250,586,000 |
04/05/2023 | 5,050 | 0.18 ▲ | 3.56 | 4,870 | 5,140 | 4,800 | 45,860 | 231,593,000 |
28/04/2023 | 4,870 | -0.05 ▼ | -1.03 | 4,920 | 4,990 | 4,700 | 62,240 | 303,108,800 |
27/04/2023 | 4,920 | 0.31 ▲ | 6.30 | 4,610 | 4,930 | 4,600 | 148,290 | 729,586,800 |
26/04/2023 | 4,610 | 0.30 ▲ | 6.51 | 4,310 | 4,610 | 4,220 | 74,190 | 342,015,900 |
25/04/2023 | 4,310 | 0.01 ▲ | 0.23 | 4,300 | 4,310 | 4,160 | 16,970 | 73,140,700 |
24/04/2023 | 4,300 | 0.22 ▲ | 5.12 | 4,080 | 4,300 | 4,050 | 10,680 | 45,924,000 |
21/04/2023 | 4,080 | -0.01 ▼ | -0.25 | 4,090 | 4,120 | 4,060 | 7,030 | 28,682,400 |
20/04/2023 | 4,090 | 0.01 ▲ | 0.24 | 4,080 | 4,130 | 4,060 | 6,680 | 27,321,200 |
19/04/2023 | 4,080 | -0.03 ▼ | -0.74 | 4,110 | 4,120 | 4,070 | 3,130 | 12,770,400 |
18/04/2023 | 4,110 | 0.04 ▲ | 0.97 | 4,070 | 4,150 | 4,050 | 3,550 | 14,590,500 |
17/04/2023 | 4,070 | -0.01 ▼ | -0.25 | 4,080 | 4,110 | 4,020 | 6,740 | 27,431,800 |
14/04/2023 | 4,080 | -0.03 ▼ | -0.74 | 4,110 | 4,170 | 4,030 | 7,700 | 31,416,000 |
13/04/2023 | 4,110 | -0.08 ▼ | -1.95 | 4,190 | 4,180 | 4,110 | 9,830 | 40,401,300 |
12/04/2023 | 4,190 | -0.01 ▼ | -0.24 | 4,200 | 4,210 | 4,130 | 10,720 | 44,916,800 |
11/04/2023 | 4,200 | 0.04 ▲ | 0.95 | 4,160 | 4,200 | 4,140 | 3,970 | 16,674,000 |
10/04/2023 | 4,160 | 0.01 ▲ | 0.24 | 4,150 | 4,240 | 4,150 | 18,390 | 76,502,400 |
07/04/2023 | 4,150 | -0.10 ▼ | -2.41 | 4,250 | 4,300 | 4,150 | 6,720 | 27,888,000 |
06/04/2023 | 4,250 | 0.13 ▲ | 3.06 | 4,120 | 4,400 | 4,190 | 44,980 | 191,165,000 |
05/04/2023 | 4,120 | 0.08 ▲ | 1.94 | 4,040 | 4,210 | 4,050 | 12,930 | 53,271,600 |
04/04/2023 | 4,040 | 0.00 ■■ | 0.00 | 4,040 | 4,090 | 4,020 | 14,350 | 57,974,000 |
03/04/2023 | 4,040 | -0.01 ▼ | -0.25 | 4,050 | 4,070 | 4,010 | 23,770 | 96,030,800 |
31/03/2023 | 4,050 | -0.07 ▼ | -1.73 | 4,120 | 4,140 | 4,050 | 8,330 | 33,736,500 |
30/03/2023 | 4,120 | 0.00 ■■ | 0.00 | 4,120 | 4,160 | 4,110 | 14,360 | 59,163,200 |
29/03/2023 | 4,120 | 0.01 ▲ | 0.24 | 4,110 | 4,130 | 4,080 | 3,470 | 14,296,400 |
28/03/2023 | 4,110 | -0.01 ▼ | -0.24 | 4,120 | 4,150 | 4,100 | 4,090 | 16,809,900 |
27/03/2023 | 4,120 | -1.38 ▼ | -33.50 | 5,500 | 4,140 | 4,070 | 3,660 | 15,079,200 |
24/03/2023 | 4,070 | -1.12 ▼ | -27.52 | 5,190 | 4,090 | 4,050 | 5,230 | 21,286,100 |
22/03/2023 | 4,070 | -0.03 ▼ | -0.74 | 4,100 | 4,100 | 4,020 | 6,280 | 25,559,600 |
21/03/2023 | 4,100 | -0.01 ▼ | -0.24 | 4,110 | 4,130 | 4,050 | 4,280 | 17,548,000 |
20/03/2023 | 4,110 | -0.03 ▼ | -0.73 | 4,140 | 4,150 | 4,080 | 7,500 | 30,825,000 |
17/03/2023 | 4,140 | -0.01 ▼ | -0.24 | 4,150 | 4,150 | 4,100 | 980 | 4,057,200 |
16/03/2023 | 4,150 | -0.03 ▼ | -0.72 | 4,180 | 4,170 | 4,070 | 5,010 | 20,791,500 |
15/03/2023 | 4,180 | 0.11 ▲ | 2.63 | 4,070 | 4,180 | 4,070 | 8,140 | 34,025,200 |
14/03/2023 | 4,070 | -0.09 ▼ | -2.21 | 4,160 | 4,170 | 4,050 | 13,360 | 54,375,200 |
13/03/2023 | 4,160 | -0.03 ▼ | -0.72 | 4,190 | 4,190 | 4,060 | 8,260 | 34,361,600 |
10/03/2023 | 4,190 | 0.01 ▲ | 0.24 | 4,180 | 4,240 | 4,160 | 14,040 | 58,827,600 |
09/03/2023 | 4,180 | 0.01 ▲ | 0.24 | 4,170 | 4,200 | 4,100 | 7,590 | 31,726,200 |
08/03/2023 | 4,170 | -0.01 ▼ | -0.24 | 4,180 | 4,180 | 4,100 | 5,830 | 24,311,100 |
07/03/2023 | 4,180 | -0.02 ▼ | -0.48 | 4,200 | 4,220 | 4,100 | 7,840 | 32,771,200 |
06/03/2023 | 4,200 | 0.05 ▲ | 1.19 | 4,150 | 4,230 | 4,130 | 6,600 | 27,720,000 |
03/03/2023 | 4,150 | -0.04 ▼ | -0.96 | 4,190 | 4,220 | 4,140 | 6,850 | 28,427,500 |
02/03/2023 | 4,190 | -0.01 ▼ | -0.24 | 4,200 | 4,290 | 4,190 | 8,010 | 33,561,900 |
01/03/2023 | 4,200 | 0.00 ■■ | 0.00 | 4,200 | 4,260 | 4,010 | 19,570 | 82,194,000 |
28/02/2023 | 4,200 | -0.02 ▼ | -0.48 | 4,220 | 4,290 | 4,140 | 8,330 | 34,986,000 |
27/02/2023 | 4,220 | -0.05 ▼ | -1.18 | 4,270 | 4,300 | 4,120 | 5,610 | 23,674,200 |
24/02/2023 | 4,270 | -0.06 ▼ | -1.41 | 4,330 | 4,350 | 4,150 | 10,680 | 45,603,600 |
23/02/2023 | 4,330 | -0.01 ▼ | -0.23 | 4,340 | 4,450 | 4,150 | 12,220 | 52,912,600 |
22/02/2023 | 4,340 | -0.02 ▼ | -0.46 | 4,360 | 4,390 | 4,250 | 10,720 | 46,524,800 |
21/02/2023 | 4,360 | -0.01 ▼ | -0.23 | 4,370 | 4,460 | 4,360 | 21,340 | 93,042,400 |
20/02/2023 | 4,370 | 0.20 ▲ | 4.58 | 4,170 | 4,370 | 4,200 | 21,020 | 91,857,400 |
17/02/2023 | 4,170 | -0.01 ▼ | -0.24 | 4,180 | 4,220 | 4,110 | 11,220 | 46,787,400 |
16/02/2023 | 4,180 | 0.05 ▲ | 1.20 | 4,130 | 4,260 | 4,100 | 18,310 | 76,535,800 |
15/02/2023 | 4,130 | -0.02 ▼ | -0.48 | 4,150 | 4,260 | 4,120 | 24,610 | 101,639,300 |
14/02/2023 | 4,150 | -0.03 ▼ | -0.72 | 4,180 | 4,250 | 4,100 | 4,120 | 17,098,000 |
13/02/2023 | 4,180 | -0.19 ▼ | -4.55 | 4,370 | 4,390 | 4,150 | 5,860 | 24,494,800 |
10/02/2023 | 4,370 | 0.06 ▲ | 1.37 | 4,310 | 4,480 | 4,320 | 31,360 | 137,043,200 |
09/02/2023 | 4,310 | 0.10 ▲ | 2.32 | 4,210 | 4,330 | 4,200 | 19,580 | 84,389,800 |
08/02/2023 | 4,210 | -0.09 ▼ | -2.14 | 4,300 | 4,370 | 4,200 | 23,460 | 98,766,600 |
07/02/2023 | 4,300 | -0.09 ▼ | -2.09 | 4,390 | 4,460 | 4,300 | 6,990 | 30,057,000 |
06/02/2023 | 4,390 | -0.02 ▼ | -0.46 | 4,410 | 4,420 | 4,350 | 9,900 | 43,461,000 |
03/02/2023 | 4,410 | 0.01 ▲ | 0.23 | 4,400 | 4,450 | 4,340 | 10,180 | 44,893,800 |
02/02/2023 | 4,400 | -0.12 ▼ | -2.73 | 4,520 | 4,550 | 4,350 | 9,880 | 43,472,000 |
01/02/2023 | 4,520 | 0.07 ▲ | 1.55 | 4,450 | 4,700 | 4,460 | 44,110 | 199,377,200 |
31/01/2023 | 4,450 | -0.12 ▼ | -2.70 | 4,570 | 4,600 | 4,380 | 18,170 | 80,856,500 |
30/01/2023 | 4,570 | 0.29 ▲ | 6.35 | 4,280 | 4,570 | 4,260 | 35,160 | 160,681,200 |
27/01/2023 | 4,280 | 0.05 ▲ | 1.17 | 4,230 | 4,300 | 4,230 | 10,660 | 45,624,800 |
19/01/2023 | 4,230 | 0.03 ▲ | 0.71 | 4,200 | 4,260 | 4,150 | 3,820 | 16,158,600 |
18/01/2023 | 4,200 | 0.09 ▲ | 2.14 | 4,110 | 4,220 | 4,100 | 7,730 | 32,466,000 |
17/01/2023 | 4,110 | 0.09 ▲ | 2.19 | 4,020 | 4,140 | 4,050 | 4,430 | 18,207,300 |
16/01/2023 | 4,020 | -0.07 ▼ | -1.74 | 4,090 | 4,120 | 4,000 | 9,990 | 40,159,800 |
13/01/2023 | 4,090 | 0.01 ▲ | 0.24 | 4,080 | 4,140 | 4,070 | 2,330 | 9,529,700 |
12/01/2023 | 4,080 | -0.02 ▼ | -0.49 | 4,100 | 4,150 | 4,050 | 2,450 | 9,996,000 |
11/01/2023 | 4,100 | 0.01 ▲ | 0.24 | 4,090 | 4,170 | 4,100 | 4,400 | 18,040,000 |
10/01/2023 | 4,090 | 0.02 ▲ | 0.49 | 4,070 | 4,090 | 4,020 | 3,650 | 14,928,500 |
09/01/2023 | 4,070 | 0.02 ▲ | 0.49 | 4,050 | 4,200 | 4,060 | 5,370 | 21,855,900 |
06/01/2023 | 4,050 | -0.09 ▼ | -2.22 | 4,140 | 4,260 | 4,050 | 8,060 | 32,643,000 |
05/01/2023 | 4,140 | -0.05 ▼ | -1.21 | 4,190 | 4,210 | 4,120 | 3,220 | 13,330,800 |
04/01/2023 | 4,190 | -0.03 ▼ | -0.72 | 4,220 | 4,300 | 4,150 | 9,310 | 39,008,900 |
03/01/2023 | 4,220 | 0.09 ▲ | 2.13 | 4,130 | 4,240 | 4,130 | 5,720 | 24,138,400 |
30/12/2022 | 4,130 | 0.05 ▲ | 1.21 | 4,080 | 4,160 | 4,090 | 2,110 | 8,714,300 |
29/12/2022 | 4,080 | 0.08 ▲ | 1.96 | 4,000 | 4,140 | 4,000 | 18,740 | 76,459,200 |
28/12/2022 | 4,000 | -0.06 ▼ | -1.50 | 4,060 | 4,120 | 4,000 | 10,330 | 41,320,000 |
27/12/2022 | 4,060 | 0.00 ■■ | 0.00 | 4,060 | 4,130 | 4,050 | 10,710 | 43,482,600 |
26/12/2022 | 4,060 | -0.30 ▼ | -7.39 | 4,360 | 4,470 | 4,060 | 11,910 | 48,354,600 |
23/12/2022 | 4,360 | -0.08 ▼ | -1.83 | 4,440 | 4,440 | 4,240 | 2,350 | 10,246,000 |
22/12/2022 | 4,440 | -0.01 ▼ | -0.23 | 4,450 | 4,500 | 4,300 | 1,880 | 8,347,200 |
21/12/2022 | 4,450 | -0.03 ▼ | -0.67 | 4,480 | 4,500 | 4,230 | 11,370 | 50,596,500 |
20/12/2022 | 4,480 | -0.13 ▼ | -2.90 | 4,610 | 4,680 | 4,300 | 12,620 | 56,537,600 |
19/12/2022 | 4,610 | 0.03 ▲ | 0.65 | 4,580 | 4,660 | 4,580 | 14,640 | 67,490,400 |
15/12/2022 | 4,700 | 0.10 ▲ | 2.13 | 4,600 | 4,730 | 4,600 | 13,720 | 64,484,000 |
14/12/2022 | 4,600 | 0.05 ▲ | 1.09 | 4,550 | 4,640 | 4,550 | 14,270 | 65,642,000 |
13/12/2022 | 4,550 | 0.04 ▲ | 0.88 | 4,510 | 4,610 | 4,500 | 7,690 | 34,989,500 |
12/12/2022 | 4,510 | -0.12 ▼ | -2.66 | 4,630 | 4,780 | 4,510 | 15,470 | 69,769,700 |
10/12/2022 | 4,630 | 0.03 ▲ | 0.65 | 4,600 | 4,700 | 4,540 | 10,890 | 50,420,700 |
09/12/2022 | 4,630 | 0.03 ▲ | 0.65 | 4,600 | 4,700 | 4,540 | 10,890 | 50,420,700 |
08/12/2022 | 4,600 | 0.08 ▲ | 1.74 | 4,520 | 4,790 | 4,580 | 16,380 | 75,348,000 |
07/12/2022 | 4,520 | -0.18 ▼ | -3.98 | 4,700 | 4,800 | 4,520 | 24,280 | 109,745,600 |
06/12/2022 | 4,700 | -0.23 ▼ | -4.89 | 4,930 | 4,940 | 4,700 | 29,020 | 136,394,000 |
05/12/2022 | 4,930 | 0.21 ▲ | 4.26 | 4,720 | 4,930 | 4,800 | 32,640 | 160,915,200 |
04/12/2022 | 4,720 | 0.01 ▲ | 0.21 | 4,710 | 4,780 | 4,480 | 29,600 | 139,712,000 |
02/12/2022 | 4,720 | 0.01 ▲ | 0.21 | 4,710 | 4,780 | 4,480 | 29,600 | 139,712,000 |
01/12/2022 | 4,710 | 0.09 ▲ | 1.91 | 4,620 | 4,920 | 4,640 | 36,970 | 174,128,700 |
30/11/2022 | 4,620 | 0.08 ▲ | 1.73 | 4,540 | 4,640 | 4,460 | 22,480 | 103,857,600 |
29/11/2022 | 4,540 | 0.07 ▲ | 1.54 | 4,470 | 4,580 | 4,400 | 17,250 | 78,315,000 |
28/11/2022 | 4,470 | 0.20 ▲ | 4.47 | 4,270 | 4,470 | 4,290 | 26,380 | 117,918,600 |
27/11/2022 | 4,270 | 0.17 ▲ | 3.98 | 4,100 | 4,290 | 4,130 | 7,810 | 33,348,700 |
25/11/2022 | 4,270 | 0.17 ▲ | 3.98 | 4,100 | 4,290 | 4,130 | 7,810 | 33,348,700 |
24/11/2022 | 4,100 | -0.20 ▼ | -4.88 | 4,300 | 4,350 | 4,100 | 7,660 | 31,406,000 |
23/11/2022 | 4,300 | -0.04 ▼ | -0.93 | 4,340 | 4,430 | 4,240 | 6,540 | 28,122,000 |
22/11/2022 | 4,340 | 0.04 ▲ | 0.92 | 4,300 | 4,490 | 4,210 | 19,490 | 84,586,600 |
21/11/2022 | 4,300 | 0.01 ▲ | 0.23 | 4,290 | 4,390 | 4,290 | 13,990 | 60,157,000 |
20/11/2022 | 4,290 | 0.04 ▲ | 0.93 | 4,250 | 4,300 | 4,140 | 10,750 | 46,117,500 |
18/11/2022 | 4,290 | 0.04 ▲ | 0.93 | 4,250 | 4,300 | 4,140 | 10,750 | 46,117,500 |
17/11/2022 | 4,250 | 0.04 ▲ | 0.94 | 4,210 | 4,390 | 4,190 | 10,460 | 44,455,000 |
16/11/2022 | 4,210 | 0.27 ▲ | 6.41 | 3,940 | 4,210 | 3,670 | 76,660 | 322,738,600 |
15/11/2022 | 3,940 | -0.29 ▼ | -7.36 | 4,230 | 4,290 | 3,940 | 5,030 | 19,818,200 |
14/11/2022 | 4,230 | -0.27 ▼ | -6.38 | 4,500 | 4,500 | 4,190 | 37,890 | 160,274,700 |
13/11/2022 | 4,500 | -0.20 ▼ | -4.44 | 4,700 | 4,720 | 4,380 | 11,000 | 49,500,000 |
11/11/2022 | 4,500 | -0.20 ▼ | -4.44 | 4,700 | 4,720 | 4,380 | 11,000 | 49,500,000 |
10/11/2022 | 4,700 | -0.29 ▼ | -6.17 | 4,990 | 5,000 | 4,650 | 18,540 | 87,138,000 |
09/11/2022 | 4,990 | -0.01 ▼ | -0.20 | 5,000 | 5,000 | 4,920 | 6,210 | 30,987,900 |
08/11/2022 | 5,000 | 0.01 ▲ | 0.20 | 4,990 | 5,000 | 4,800 | 7,840 | 39,200,000 |
07/11/2022 | 4,990 | -0.19 ▼ | -3.81 | 5,180 | 5,280 | 4,820 | 18,410 | 91,865,900 |
06/11/2022 | 5,180 | -0.32 ▼ | -6.18 | 5,500 | 5,490 | 5,120 | 6,640 | 34,395,200 |
04/11/2022 | 5,180 | -0.32 ▼ | -6.18 | 5,500 | 5,490 | 5,120 | 6,640 | 34,395,200 |
03/11/2022 | 5,500 | 0.00 ■■ | 0.00 | 5,500 | 5,570 | 5,380 | 3,720 | 20,460,000 |
02/11/2022 | 5,500 | -0.08 ▼ | -1.45 | 5,580 | 5,680 | 5,450 | 6,220 | 34,210,000 |
01/11/2022 | 5,580 | 0.08 ▲ | 1.43 | 5,500 | 5,620 | 5,420 | 13,310 | 74,269,800 |
31/10/2022 | 5,500 | -0.17 ▼ | -3.09 | 5,670 | 5,900 | 5,330 | 23,990 | 131,945,000 |
28/10/2022 | 5,670 | 0.09 ▲ | 1.59 | 5,580 | 5,680 | 5,440 | 11,980 | 67,926,600 |
27/10/2022 | 5,580 | 0.08 ▲ | 1.43 | 5,500 | 5,690 | 5,270 | 11,510 | 64,225,800 |
26/10/2022 | 5,500 | 0.10 ▲ | 1.82 | 5,400 | 5,690 | 5,150 | 6,550 | 36,025,000 |
25/10/2022 | 5,400 | 0.21 ▲ | 3.89 | 5,190 | 5,550 | 5,110 | 20,540 | 110,916,000 |
24/10/2022 | 5,190 | -0.29 ▼ | -5.59 | 5,480 | 5,670 | 5,100 | 17,140 | 88,956,600 |
21/10/2022 | 5,480 | -0.39 ▼ | -7.12 | 5,870 | 5,900 | 5,480 | 15,140 | 82,967,200 |
20/10/2022 | 5,870 | 0.04 ▲ | 0.68 | 5,830 | 6,000 | 5,770 | 7,230 | 42,440,100 |
19/10/2022 | 5,830 | -0.06 ▼ | -1.03 | 5,890 | 6,000 | 5,830 | 5,890 | 34,338,700 |
18/10/2022 | 5,890 | 0.09 ▲ | 1.53 | 5,800 | 6,000 | 5,790 | 12,210 | 71,916,900 |
17/10/2022 | 5,800 | -0.01 ▼ | -0.17 | 5,810 | 5,900 | 5,550 | 8,360 | 48,488,000 |
16/10/2022 | 5,810 | 0.19 ▲ | 3.27 | 5,620 | 5,900 | 5,690 | 16,920 | 98,305,200 |
14/10/2022 | 5,810 | 0.19 ▲ | 3.27 | 5,620 | 5,900 | 5,690 | 16,920 | 98,305,200 |
13/10/2022 | 5,620 | 0.07 ▲ | 1.25 | 5,550 | 5,700 | 5,400 | 7,490 | 42,093,800 |
12/10/2022 | 5,550 | 0.04 ▲ | 0.72 | 5,510 | 5,700 | 5,230 | 41,080 | 227,994,000 |
11/10/2022 | 5,510 | -0.39 ▼ | -7.08 | 5,900 | 5,760 | 5,510 | 8,550 | 47,110,500 |
07/10/2022 | 5,940 | -0.36 ▼ | -6.06 | 6,300 | 6,120 | 5,860 | 17,420 | 103,474,800 |
06/10/2022 | 6,300 | -0.06 ▼ | -0.95 | 6,360 | 6,360 | 6,110 | 10,130 | 63,819,000 |
05/10/2022 | 6,360 | 0.11 ▲ | 1.73 | 6,250 | 6,500 | 6,300 | 10,730 | 68,242,800 |
04/10/2022 | 6,250 | -0.05 ▼ | -0.80 | 6,300 | 6,520 | 6,220 | 7,370 | 46,062,500 |
03/10/2022 | 6,300 | -0.30 ▼ | -4.76 | 6,600 | 6,620 | 6,300 | 13,300 | 83,790,000 |
02/10/2022 | 6,600 | -0.03 ▼ | -0.45 | 6,630 | 6,650 | 6,300 | 14,020 | 92,532,000 |
30/09/2022 | 6,600 | -0.03 ▼ | -0.45 | 6,630 | 6,650 | 6,300 | 14,020 | 92,532,000 |
29/09/2022 | 6,630 | -0.11 ▼ | -1.66 | 6,740 | 6,790 | 6,630 | 15,870 | 105,218,100 |
28/09/2022 | 6,740 | -0.06 ▼ | -0.89 | 6,800 | 6,850 | 6,630 | 10,290 | 69,354,600 |
27/09/2022 | 6,800 | 0.09 ▲ | 1.32 | 6,710 | 6,970 | 6,750 | 12,920 | 87,856,000 |
26/09/2022 | 6,710 | -0.36 ▼ | -5.37 | 7,070 | 7,060 | 6,600 | 12,450 | 83,539,500 |
23/09/2022 | 7,070 | -0.06 ▼ | -0.85 | 7,130 | 7,190 | 7,050 | 13,480 | 95,303,600 |
22/09/2022 | 7,130 | 0.13 ▲ | 1.82 | 7,000 | 7,150 | 6,960 | 9,540 | 68,020,200 |
21/09/2022 | 7,000 | 0.01 ▲ | 0.14 | 6,990 | 7,040 | 6,880 | 6,800 | 47,600,000 |
20/09/2022 | 6,990 | 0.09 ▲ | 1.29 | 6,900 | 7,200 | 6,820 | 12,310 | 86,046,900 |
19/09/2022 | 6,900 | -0.22 ▼ | -3.19 | 7,120 | 7,120 | 6,630 | 29,650 | 204,585,000 |
16/09/2022 | 7,120 | -0.09 ▼ | -1.26 | 7,210 | 7,270 | 7,110 | 11,880 | 84,585,600 |
15/09/2022 | 7,210 | -0.05 ▼ | -0.69 | 7,260 | 7,300 | 7,200 | 7,690 | 55,444,900 |
14/09/2022 | 7,260 | 0.14 ▲ | 1.93 | 7,120 | 7,270 | 7,020 | 14,140 | 102,656,400 |
13/09/2022 | 7,120 | -0.17 ▼ | -2.39 | 7,290 | 7,320 | 7,100 | 22,090 | 157,280,800 |
12/09/2022 | 7,290 | -0.16 ▼ | -2.19 | 7,450 | 7,480 | 7,100 | 8,780 | 64,006,200 |
09/09/2022 | 7,310 | -0.14 ▼ | -1.92 | 7,450 | 7,500 | 7,150 | 20,740 | 151,609,400 |
08/09/2022 | 7,450 | -0.15 ▼ | -2.01 | 7,600 | 7,780 | 7,450 | 18,630 | 138,793,500 |
07/09/2022 | 7,600 | -0.25 ▼ | -3.29 | 7,850 | 7,850 | 7,600 | 20,210 | 153,596,000 |
06/09/2022 | 7,850 | 0.15 ▲ | 1.91 | 7,700 | 7,850 | 7,700 | 25,730 | 201,980,500 |
05/09/2022 | 7,700 | -0.08 ▼ | -1.04 | 7,780 | 7,850 | 7,590 | 7,020 | 54,054,000 |
04/09/2022 | 7,780 | 0.09 ▲ | 1.16 | 7,690 | 7,790 | 7,690 | 22,070 | 171,704,600 |
02/09/2022 | 7,780 | 0.09 ▲ | 1.16 | 7,690 | 7,790 | 7,690 | 22,070 | 171,704,600 |
01/09/2022 | 7,780 | 0.09 ▲ | 1.16 | 7,690 | 7,790 | 7,690 | 22,070 | 171,704,600 |
31/08/2022 | 7,780 | 0.09 ▲ | 1.16 | 7,690 | 7,790 | 7,690 | 22,070 | 171,704,600 |
30/08/2022 | 7,690 | 0.04 ▲ | 0.52 | 7,650 | 7,950 | 7,670 | 13,040 | 100,277,600 |
29/08/2022 | 7,650 | -0.29 ▼ | -3.79 | 7,940 | 7,830 | 7,500 | 24,400 | 186,660,000 |
28/08/2022 | 7,940 | -0.08 ▼ | -1.01 | 8,020 | 8,100 | 7,860 | 31,730 | 251,936,200 |
26/08/2022 | 7,940 | -0.08 ▼ | -1.01 | 8,020 | 8,100 | 7,860 | 31,730 | 251,936,200 |
25/08/2022 | 8,020 | 0.01 ▲ | 0.12 | 8,010 | 8,060 | 8,000 | 19,000 | 152,380,000 |
24/08/2022 | 8,010 | 0.06 ▲ | 0.75 | 7,950 | 8,150 | 7,950 | 18,430 | 147,624,300 |
23/08/2022 | 7,950 | 0.03 ▲ | 0.38 | 7,920 | 7,950 | 7,530 | 23,560 | 187,302,000 |
22/08/2022 | 7,920 | -0.21 ▼ | -2.65 | 8,130 | 8,150 | 7,880 | 29,030 | 229,917,600 |
21/08/2022 | 8,130 | -0.19 ▼ | -2.34 | 8,320 | 8,370 | 8,100 | 21,990 | 178,778,700 |
19/08/2022 | 8,130 | -0.19 ▼ | -2.34 | 8,320 | 8,370 | 8,100 | 21,990 | 178,778,700 |
18/08/2022 | 8,320 | -0.12 ▼ | -1.44 | 8,440 | 8,470 | 8,300 | 34,540 | 287,372,800 |
17/08/2022 | 8,440 | -0.05 ▼ | -0.59 | 8,490 | 8,540 | 8,350 | 26,650 | 224,926,000 |
16/08/2022 | 8,490 | 0.05 ▲ | 0.59 | 8,440 | 8,500 | 8,390 | 43,890 | 372,626,100 |
15/08/2022 | 8,440 | -0.05 ▼ | -0.59 | 8,490 | 8,550 | 8,430 | 42,320 | 357,180,800 |
12/08/2022 | 8,490 | -0.05 ▼ | -0.59 | 8,540 | 8,550 | 8,420 | 26,840 | 227,871,600 |
11/08/2022 | 8,540 | 0.07 ▲ | 0.82 | 8,470 | 8,800 | 8,480 | 100,760 | 860,490,400 |
10/08/2022 | 8,470 | -0.02 ▼ | -0.24 | 8,490 | 8,560 | 8,400 | 25,060 | 212,258,200 |
09/08/2022 | 8,490 | 0.09 ▲ | 1.06 | 8,400 | 8,580 | 8,390 | 56,790 | 482,147,100 |
08/08/2022 | 8,400 | 0.17 ▲ | 2.02 | 8,230 | 8,420 | 8,250 | 70,690 | 593,796,000 |
07/08/2022 | 8,230 | 0.01 ▲ | 0.12 | 8,220 | 8,240 | 8,120 | 21,260 | 174,969,800 |
05/08/2022 | 8,230 | 0.01 ▲ | 0.12 | 8,220 | 8,240 | 8,120 | 21,260 | 174,969,800 |
04/08/2022 | 8,220 | 0.02 ▲ | 0.24 | 8,200 | 8,350 | 8,170 | 27,950 | 229,749,000 |
03/08/2022 | 8,200 | 0.15 ▲ | 1.83 | 8,050 | 8,250 | 8,000 | 57,920 | 474,944,000 |
02/08/2022 | 8,050 | 0.06 ▲ | 0.75 | 7,990 | 8,300 | 7,800 | 94,230 | 758,551,500 |
01/08/2022 | 7,990 | -0.01 ▼ | -0.13 | 8,000 | 8,090 | 7,970 | 22,290 | 178,097,100 |
31/07/2022 | 8,000 | -0.13 ▼ | -1.63 | 8,130 | 8,180 | 7,980 | 21,760 | 174,080,000 |
29/07/2022 | 8,000 | -0.13 ▼ | -1.63 | 8,130 | 8,180 | 7,980 | 21,760 | 174,080,000 |
28/07/2022 | 8,130 | -0.04 ▼ | -0.49 | 8,170 | 8,390 | 8,100 | 17,320 | 140,811,600 |
27/07/2022 | 8,170 | 0.16 ▲ | 1.96 | 8,010 | 8,500 | 7,890 | 29,860 | 243,956,200 |
26/07/2022 | 8,010 | 0.09 ▲ | 1.12 | 7,920 | 8,050 | 7,850 | 25,340 | 202,973,400 |
25/07/2022 | 7,920 | 0.07 ▲ | 0.88 | 7,850 | 7,990 | 7,700 | 36,170 | 286,466,400 |
24/07/2022 | 7,850 | 0.06 ▲ | 0.76 | 7,790 | 8,100 | 7,800 | 29,110 | 228,513,500 |
22/07/2022 | 7,850 | 0.06 ▲ | 0.76 | 7,790 | 8,100 | 7,800 | 29,110 | 228,513,500 |
21/07/2022 | 7,790 | 0.00 ■■ | 0.00 | 7,790 | 7,920 | 7,710 | 24,490 | 190,777,100 |
20/07/2022 | 7,790 | -0.02 ▼ | -0.26 | 7,810 | 7,950 | 7,750 | 50,360 | 392,304,400 |
19/07/2022 | 7,810 | 0.01 ▲ | 0.13 | 7,800 | 7,850 | 7,650 | 30,220 | 236,018,200 |
18/07/2022 | 7,800 | 0.05 ▲ | 0.64 | 7,750 | 7,970 | 7,700 | 52,600 | 410,280,000 |
17/07/2022 | 7,750 | 0.50 ▲ | 6.45 | 7,250 | 7,750 | 7,250 | 83,450 | 646,737,500 |
15/07/2022 | 7,750 | 0.50 ▲ | 6.45 | 7,250 | 7,750 | 7,250 | 83,450 | 646,737,500 |
14/07/2022 | 7,250 | -0.04 ▼ | -0.55 | 7,290 | 7,280 | 7,110 | 20,590 | 149,277,500 |
13/07/2022 | 7,290 | 0.19 ▲ | 2.61 | 7,100 | 7,380 | 7,100 | 24,460 | 178,313,400 |
12/07/2022 | 7,100 | 0.18 ▲ | 2.54 | 6,920 | 7,200 | 6,940 | 28,230 | 200,433,000 |
11/07/2022 | 6,920 | -0.08 ▼ | -1.16 | 7,000 | 7,120 | 6,910 | 10,740 | 74,320,800 |
10/07/2022 | 7,000 | 0.11 ▲ | 1.57 | 6,890 | 7,200 | 6,900 | 21,740 | 152,180,000 |
08/07/2022 | 7,000 | 0.11 ▲ | 1.57 | 6,890 | 7,200 | 6,900 | 21,740 | 152,180,000 |
07/07/2022 | 6,890 | 0.09 ▲ | 1.31 | 6,800 | 6,940 | 6,710 | 11,070 | 76,272,300 |
06/07/2022 | 6,800 | -0.12 ▼ | -1.76 | 6,920 | 6,950 | 6,700 | 9,620 | 65,416,000 |
05/07/2022 | 6,920 | -0.02 ▼ | -0.29 | 6,940 | 6,960 | 6,810 | 8,850 | 61,242,000 |
04/07/2022 | 6,940 | 0.08 ▲ | 1.15 | 6,860 | 7,070 | 6,860 | 11,240 | 78,005,600 |
01/07/2022 | 6,860 | 0.04 ▲ | 0.58 | 6,820 | 6,930 | 6,540 | 16,970 | 116,414,200 |
30/06/2022 | 6,820 | -0.47 ▼ | -6.89 | 7,290 | 7,320 | 6,800 | 11,890 | 81,089,800 |
29/06/2022 | 7,290 | -0.06 ▼ | -0.82 | 7,350 | 7,350 | 7,130 | 10,430 | 76,034,700 |
28/06/2022 | 7,350 | 0.10 ▲ | 1.36 | 7,250 | 7,550 | 7,110 | 18,330 | 134,725,500 |
27/06/2022 | 7,250 | 0.17 ▲ | 2.34 | 7,080 | 7,540 | 7,080 | 9,360 | 67,860,000 |
24/06/2022 | 7,080 | 0.20 ▲ | 2.82 | 6,880 | 7,300 | 6,900 | 20,920 | 148,113,600 |
23/06/2022 | 6,880 | 0.07 ▲ | 1.02 | 6,810 | 6,890 | 6,650 | 11,890 | 81,803,200 |
22/06/2022 | 6,810 | 0.25 ▲ | 3.67 | 6,560 | 6,890 | 6,700 | 25,390 | 172,905,900 |
21/06/2022 | 6,560 | -0.01 ▼ | -0.15 | 6,570 | 6,770 | 6,200 | 38,260 | 250,985,600 |
20/06/2022 | 6,570 | -0.49 ▼ | -7.46 | 7,060 | 7,150 | 6,570 | 43,250 | 284,152,500 |
17/06/2022 | 7,060 | -0.53 ▼ | -7.51 | 7,590 | 7,500 | 7,060 | 47,450 | 334,997,000 |
16/06/2022 | 7,590 | 0.02 ▲ | 0.26 | 7,570 | 7,800 | 7,500 | 28,620 | 217,225,800 |
15/06/2022 | 7,570 | -0.56 ▼ | -7.40 | 8,130 | 8,260 | 7,570 | 61,310 | 464,116,700 |
14/06/2022 | 8,130 | -0.32 ▼ | -3.94 | 8,450 | 8,330 | 8,000 | 27,070 | 220,079,100 |
13/06/2022 | 8,450 | -0.63 ▼ | -7.46 | 9,080 | 8,790 | 8,450 | 43,250 | 365,462,500 |
10/06/2022 | 9,080 | -0.22 ▼ | -2.42 | 9,300 | 9,300 | 9,010 | 48,120 | 436,929,600 |
09/06/2022 | 9,300 | 0.49 ▲ | 5.27 | 8,810 | 9,300 | 8,810 | 60,240 | 560,232,000 |
08/06/2022 | 8,810 | 0.12 ▲ | 1.36 | 8,690 | 8,990 | 8,660 | 24,650 | 217,166,500 |
07/06/2022 | 8,690 | -0.24 ▼ | -2.76 | 8,930 | 8,930 | 8,650 | 26,860 | 233,413,400 |
06/06/2022 | 8,930 | 0.00 ■■ | 0.00 | 8,930 | 9,070 | 8,900 | 27,110 | 242,092,300 |
04/06/2022 | 9,000 | -0.15 ▼ | -1.67 | 9,150 | 9,250 | 8,910 | 600 | 5,400,000 |
03/06/2022 | 8,930 | -0.22 ▼ | -2.46 | 9,150 | 9,250 | 8,910 | 35,430 | 316,389,900 |
02/06/2022 | 9,150 | -0.16 ▼ | -1.75 | 9,310 | 9,380 | 9,150 | 19,620 | 179,523,000 |
01/06/2022 | 9,310 | -0.18 ▼ | -1.93 | 9,490 | 9,490 | 9,250 | 34,290 | 319,239,900 |
31/05/2022 | 9,490 | -0.11 ▼ | -1.16 | 9,600 | 9,640 | 9,440 | 34,010 | 322,754,900 |
30/05/2022 | 9,600 | -0.05 ▼ | -0.52 | 9,650 | 9,760 | 9,460 | 38,110 | 365,856,000 |
28/05/2022 | 9,650 | 0.01 ▲ | 0.10 | 9,640 | 9,730 | 9,570 | 30,000 | 289,500,000 |
27/05/2022 | 9,650 | 0.01 ▲ | 0.10 | 9,640 | 9,730 | 9,570 | 30,000 | 289,500,000 |
26/05/2022 | 9,640 | 0.16 ▲ | 1.66 | 9,480 | 9,800 | 9,470 | 31,450 | 303,178,000 |
25/05/2022 | 9,480 | 0.32 ▲ | 3.38 | 9,160 | 9,570 | 9,160 | 51,230 | 485,660,400 |
24/05/2022 | 9,160 | -0.11 ▼ | -1.20 | 9,270 | 9,390 | 9,000 | 22,990 | 210,588,400 |
23/05/2022 | 9,270 | -0.16 ▼ | -1.73 | 9,430 | 9,500 | 9,210 | 30,850 | 285,979,500 |
22/05/2022 | 9,430 | 0.09 ▲ | 0.95 | 9,340 | 9,560 | 9,200 | 23,860 | 224,999,800 |
20/05/2022 | 9,430 | 0.09 ▲ | 0.95 | 9,340 | 9,560 | 9,200 | 23,860 | 224,999,800 |
19/05/2022 | 9,340 | -0.16 ▼ | -1.71 | 9,500 | 9,400 | 9,090 | 32,880 | 307,099,200 |
18/05/2022 | 9,500 | 0.00 ■■ | 0.00 | 9,500 | 9,720 | 9,400 | 41,870 | 397,765,000 |
17/05/2022 | 9,500 | 0.60 ▲ | 6.32 | 8,900 | 9,500 | 8,500 | 66,590 | 632,605,000 |
16/05/2022 | 8,900 | -0.22 ▼ | -2.47 | 9,120 | 9,750 | 8,900 | 25,550 | 227,395,000 |
13/05/2022 | 9,120 | -0.68 ▼ | -7.46 | 9,800 | 10,000 | 9,120 | 21,290 | 194,164,800 |
12/05/2022 | 9,800 | -0.70 ▼ | -7.14 | 10,500 | 10,450 | 9,770 | 27,720 | 271,656,000 |
11/05/2022 | 10,500 | 0.20 ▲ | 1.90 | 10,300 | 10,600 | 10,250 | 21,450 | 225,225,000 |
10/05/2022 | 10,300 | -0.15 ▼ | -1.46 | 10,450 | 10,400 | 9,800 | 24,510 | 252,453,000 |
09/05/2022 | 10,450 | -0.75 ▼ | -7.18 | 11,200 | 11,400 | 10,450 | 25,000 | 261,250,000 |
29/04/2022 | 11,750 | 0.20 ▲ | 1.70 | 11,550 | 11,850 | 11,400 | 39,540 | 464,595,000 |
28/04/2022 | 11,550 | -0.05 ▼ | -0.43 | 11,600 | 11,900 | 11,400 | 23,380 | 270,039,000 |
27/04/2022 | 11,600 | 0.40 ▲ | 3.45 | 11,200 | 11,800 | 11,000 | 38,360 | 444,976,000 |
26/04/2022 | 11,200 | 0.20 ▲ | 1.79 | 11,000 | 11,450 | 10,550 | 28,890 | 323,568,000 |
25/04/2022 | 11,000 | -0.50 ▼ | -4.55 | 11,500 | 11,800 | 10,700 | 29,830 | 328,130,000 |
23/04/2022 | 11,500 | 0.35 ▲ | 3.04 | 11,150 | 11,750 | 10,900 | 35,720 | 410,780,000 |
22/04/2022 | 11,500 | 0.35 ▲ | 3.04 | 11,150 | 11,750 | 10,900 | 35,720 | 410,780,000 |
21/04/2022 | 11,150 | -0.80 ▼ | -7.17 | 11,950 | 11,700 | 11,150 | 54,090 | 603,103,500 |
20/04/2022 | 11,950 | -0.75 ▼ | -6.28 | 12,700 | 12,650 | 11,850 | 38,490 | 459,955,500 |
19/04/2022 | 12,700 | -0.40 ▼ | -3.15 | 13,100 | 13,300 | 12,400 | 39,910 | 506,857,000 |
18/04/2022 | 13,100 | -0.45 ▼ | -3.44 | 13,550 | 13,500 | 12,650 | 38,930 | 509,983,000 |
16/04/2022 | 13,550 | -0.45 ▼ | -3.32 | 14,000 | 14,300 | 13,500 | 35,910 | 486,580,500 |
15/04/2022 | 13,550 | -0.45 ▼ | -3.32 | 14,000 | 14,300 | 13,500 | 35,910 | 486,580,500 |
14/04/2022 | 14,000 | 0.90 ▲ | 6.43 | 13,100 | 14,000 | 13,100 | 103,470 | 1,448,580,000 |
13/04/2022 | 13,100 | 0.30 ▲ | 2.29 | 12,800 | 13,100 | 12,650 | 30,940 | 405,314,000 |
12/04/2022 | 12,800 | -0.65 ▼ | -5.08 | 13,450 | 13,500 | 12,600 | 74,120 | 948,736,000 |
08/04/2022 | 13,450 | -0.10 ▼ | -0.74 | 13,550 | 13,750 | 13,400 | 66,500 | 894,425,000 |
07/04/2022 | 13,550 | -0.50 ▼ | -3.69 | 14,050 | 14,250 | 13,550 | 55,000 | 745,250,000 |
06/04/2022 | 14,050 | -0.35 ▼ | -2.49 | 14,400 | 14,500 | 14,050 | 65,530 | 920,696,500 |
05/04/2022 | 14,400 | -0.10 ▼ | -0.69 | 14,500 | 14,650 | 14,300 | 45,050 | 648,720,000 |
04/04/2022 | 14,500 | -0.15 ▼ | -1.03 | 14,650 | 14,900 | 14,500 | 45,680 | 662,360,000 |
01/04/2022 | 14,650 | 0.05 ▲ | 0.34 | 14,600 | 14,700 | 14,250 | 51,740 | 757,991,000 |
31/03/2022 | 14,600 | 0.15 ▲ | 1.03 | 14,450 | 14,700 | 14,400 | 37,140 | 542,244,000 |
30/03/2022 | 14,450 | -0.55 ▼ | -3.81 | 15,000 | 14,950 | 14,250 | 73,760 | 1,065,832,000 |
29/03/2022 | 15,000 | 0.20 ▲ | 1.33 | 14,800 | 15,200 | 14,600 | 68,150 | 1,022,250,000 |
28/03/2022 | 14,800 | -0.45 ▼ | -3.04 | 15,250 | 15,150 | 14,500 | 52,680 | 779,664,000 |
25/03/2022 | 15,250 | 0.05 ▲ | 0.33 | 15,200 | 15,650 | 15,200 | 106,350 | 1,621,837,500 |
24/03/2022 | 15,200 | 0.95 ▲ | 6.25 | 14,250 | 15,200 | 14,200 | 230,010 | 3,496,152,000 |
23/03/2022 | 14,250 | 0.25 ▲ | 1.75 | 14,000 | 14,450 | 14,000 | 54,500 | 776,625,000 |
22/03/2022 | 14,000 | -0.10 ▼ | -0.71 | 14,100 | 14,200 | 14,000 | 40,450 | 566,300,000 |
21/03/2022 | 14,100 | 0.00 ■■ | 0.00 | 14,100 | 14,150 | 14,000 | 40,530 | 571,473,000 |
18/03/2022 | 14,100 | -0.05 ▼ | -0.35 | 14,150 | 14,300 | 14,100 | 27,790 | 391,839,000 |
17/03/2022 | 14,150 | 0.10 ▲ | 0.71 | 14,050 | 14,400 | 14,050 | 36,930 | 522,559,500 |
16/03/2022 | 14,050 | 0.30 ▲ | 2.14 | 13,750 | 14,350 | 13,700 | 64,920 | 912,126,000 |
15/03/2022 | 13,750 | 0.00 ■■ | 0.00 | 13,750 | 14,000 | 13,600 | 31,630 | 434,912,500 |
14/03/2022 | 13,750 | -0.45 ▼ | -3.27 | 14,200 | 14,200 | 13,600 | 31,520 | 433,400,000 |
11/03/2022 | 14,200 | 0.70 ▲ | 4.93 | 13,500 | 14,450 | 13,950 | 119,270 | 1,693,634,000 |
10/03/2022 | 17,050 | -0.15 ▼ | -0.88 | 17,200 | 17,450 | 17,050 | 103,850 | 1,770,642,500 |
09/03/2022 | 17,200 | -0.30 ▼ | -1.74 | 17,500 | 17,500 | 16,850 | 86,870 | 1,494,164,000 |
08/03/2022 | 17,500 | -0.10 ▼ | -0.57 | 17,600 | 17,900 | 17,400 | 53,460 | 935,550,000 |
07/03/2022 | 17,600 | 0.05 ▲ | 0.28 | 17,550 | 18,000 | 17,300 | 79,130 | 1,392,688,000 |
06/03/2022 | 17,550 | -0.15 ▼ | -0.85 | 17,700 | 17,700 | 17,400 | 75,690 | 1,328,359,500 |
04/03/2022 | 17,550 | -0.15 ▼ | -0.85 | 17,700 | 17,700 | 17,400 | 75,690 | 1,328,359,500 |
03/03/2022 | 17,700 | 0.15 ▲ | 0.85 | 17,550 | 17,850 | 17,450 | 55,590 | 983,943,000 |
02/03/2022 | 17,550 | -0.30 ▼ | -1.71 | 17,850 | 18,100 | 17,500 | 47,440 | 832,572,000 |
01/03/2022 | 17,850 | 0.85 ▲ | 4.76 | 17,000 | 18,150 | 17,150 | 109,610 | 1,956,538,500 |
28/02/2022 | 17,000 | 0.05 ▲ | 0.29 | 16,950 | 17,050 | 16,700 | 32,950 | 560,150,000 |
27/02/2022 | 16,950 | 0.35 ▲ | 2.06 | 16,600 | 17,000 | 16,700 | 40,050 | 678,847,500 |
25/02/2022 | 16,950 | 0.35 ▲ | 2.06 | 16,600 | 17,000 | 16,700 | 40,050 | 678,847,500 |
24/02/2022 | 16,600 | -0.60 ▼ | -3.61 | 17,200 | 17,450 | 16,300 | 76,830 | 1,275,378,000 |
23/02/2022 | 17,200 | -0.10 ▼ | -0.58 | 17,300 | 17,450 | 17,100 | 42,300 | 727,560,000 |
22/02/2022 | 17,300 | -0.25 ▼ | -1.45 | 17,550 | 17,500 | 16,950 | 51,820 | 896,486,000 |
21/02/2022 | 17,550 | 0.15 ▲ | 0.85 | 17,400 | 17,700 | 17,100 | 58,160 | 1,020,708,000 |
20/02/2022 | 17,400 | -0.10 ▼ | -0.57 | 17,500 | 17,650 | 17,250 | 43,810 | 762,294,000 |
18/02/2022 | 17,400 | -0.10 ▼ | -0.57 | 17,500 | 17,650 | 17,250 | 43,810 | 762,294,000 |
17/02/2022 | 17,500 | 0.25 ▲ | 1.43 | 17,250 | 17,550 | 17,250 | 50,650 | 886,375,000 |
16/02/2022 | 17,250 | 0.10 ▲ | 0.58 | 17,150 | 17,400 | 17,050 | 57,560 | 992,910,000 |
15/02/2022 | 17,150 | 0.25 ▲ | 1.46 | 16,900 | 17,250 | 16,800 | 45,870 | 786,670,500 |
14/02/2022 | 16,900 | -0.40 ▼ | -2.37 | 17,300 | 17,200 | 16,900 | 41,110 | 694,759,000 |
11/02/2022 | 17,300 | 0.00 ■■ | 0.00 | 17,300 | 17,500 | 17,000 | 44,120 | 763,276,000 |
10/02/2022 | 17,300 | 0.00 ■■ | 0.00 | 17,300 | 17,600 | 16,950 | 51,130 | 884,549,000 |
09/02/2022 | 17,300 | 0.30 ▲ | 1.73 | 17,000 | 17,400 | 16,900 | 44,850 | 775,905,000 |
08/02/2022 | 17,000 | 0.50 ▲ | 2.94 | 16,500 | 17,150 | 16,500 | 49,730 | 845,410,000 |
07/02/2022 | 16,500 | 0.50 ▲ | 3.03 | 16,000 | 16,800 | 16,150 | 45,320 | 747,780,000 |
01/02/2022 | 16,000 | 0.00 ■■ | 0.00 | 16,000 | 16,350 | 15,850 | 40,750 | 652,000,000 |
31/01/2022 | 16,000 | 0.00 ■■ | 0.00 | 16,000 | 16,350 | 15,850 | 40,750 | 652,000,000 |
28/01/2022 | 16,000 | 0.00 ■■ | 0.00 | 16,000 | 16,350 | 15,850 | 40,750 | 652,000,000 |
27/01/2022 | 16,000 | -0.10 ▼ | -0.63 | 16,100 | 16,500 | 15,850 | 33,250 | 532,000,000 |
26/01/2022 | 16,100 | 0.00 ■■ | 0.00 | 16,100 | 16,500 | 15,800 | 40,230 | 647,703,000 |
25/01/2022 | 16,100 | 0.05 ▲ | 0.31 | 16,050 | 16,450 | 15,400 | 59,270 | 954,247,000 |
24/01/2022 | 16,050 | -0.95 ▼ | -5.92 | 17,000 | 17,000 | 15,850 | 43,590 | 699,619,500 |
21/01/2022 | 17,000 | -0.45 ▼ | -2.65 | 17,450 | 17,700 | 16,750 | 42,810 | 727,770,000 |
20/01/2022 | 17,300 | 0.80 ▲ | 4.62 | 16,500 | 17,450 | 16,350 | 80,780 | 1,397,494,000 |
19/01/2022 | 16,350 | 0.15 ▲ | 0.92 | 16,200 | 16,900 | 16,100 | 54,820 | 896,307,000 |
18/01/2022 | 16,300 | -0.80 ▼ | -4.91 | 17,100 | 17,400 | 16,000 | 45,430 | 740,509,000 |
17/01/2022 | 17,500 | -0.85 ▼ | -4.86 | 18,350 | 18,700 | 17,100 | 73,030 | 1,278,025,000 |
16/01/2022 | 18,350 | 0.05 ▲ | 0.27 | 18,300 | 18,700 | 17,200 | 87,190 | 1,599,936,500 |
14/01/2022 | 18,350 | 0.05 ▲ | 0.27 | 18,300 | 18,700 | 17,200 | 87,190 | 1,599,936,500 |
13/01/2022 | 18,300 | -1.30 ▼ | -7.10 | 19,600 | 19,400 | 18,300 | 67,840 | 1,241,472,000 |
12/01/2022 | 19,600 | -0.05 ▼ | -0.26 | 19,650 | 20,000 | 18,300 | 176,700 | 3,463,320,000 |
11/01/2022 | 19,650 | -1.40 ▼ | -7.12 | 21,050 | 21,200 | 19,600 | 170,270 | 3,345,805,500 |
10/01/2022 | 21,050 | -0.35 ▼ | -1.66 | 21,400 | 21,750 | 21,050 | 103,160 | 2,171,518,000 |
09/01/2022 | 21,400 | 0.20 ▲ | 0.93 | 21,200 | 21,600 | 20,650 | 179,250 | 3,835,950,000 |
07/01/2022 | 21,400 | 0.20 ▲ | 0.93 | 21,200 | 21,600 | 20,650 | 179,250 | 3,835,950,000 |
06/01/2022 | 21,200 | 0.00 ■■ | 0.00 | 21,000 | 21,400 | 20,200 | 211,330 | 4,480,196,000 |
05/01/2022 | 21,000 | -0.60 ▼ | -2.86 | 21,600 | 21,900 | 21,000 | 137,130 | 2,879,730,000 |
04/01/2022 | 21,600 | 0.00 ■■ | 0.00 | 21,350 | 22,000 | 21,300 | 153,760 | 3,321,216,000 |
03/01/2022 | 19,400 | -1.10 ▼ | -5.67 | 20,500 | 20,850 | 19,400 | 89,210 | 1,730,674,000 |
31/12/2021 | 21,350 | 0.10 ▲ | 0.47 | 21,250 | 21,900 | 20,900 | 184,290 | 3,934,591,500 |
30/12/2021 | 21,250 | -0.55 ▼ | -2.59 | 21,800 | 22,200 | 21,100 | 154,100 | 3,274,625,000 |
29/12/2021 | 21,800 | -0.10 ▼ | -0.46 | 21,900 | 22,300 | 21,450 | 161,540 | 3,521,572,000 |
23/12/2021 | 20,000 | -0.25 ▼ | -1.25 | 20,250 | 20,500 | 19,650 | 94,340 | 1,886,800,000 |
22/12/2021 | 20,000 | -0.25 ▼ | -1.25 | 20,250 | 20,500 | 19,650 | 94,340 | 1,886,800,000 |
21/12/2021 | 20,250 | 1.30 ▲ | 6.42 | 18,950 | 20,250 | 18,500 | 257,510 | 5,214,577,500 |
20/12/2021 | 18,950 | -0.25 ▼ | -1.32 | 19,200 | 19,350 | 18,650 | 101,460 | 1,922,667,000 |
17/12/2021 | 19,200 | 0.15 ▲ | 0.78 | 19,050 | 19,200 | 18,900 | 85,460 | 1,640,832,000 |
16/12/2021 | 19,050 | -0.45 ▼ | -2.36 | 19,500 | 19,800 | 19,000 | 82,430 | 1,570,291,500 |
15/12/2021 | 19,500 | 0.05 ▲ | 0.26 | 19,500 | 20,100 | 19,400 | 111,600 | 2,176,200,000 |
14/12/2021 | 19,500 | 0.25 ▲ | 1.28 | 19,250 | 20,300 | 19,350 | 120,660 | 2,352,870,000 |
13/12/2021 | 19,250 | 0.15 ▲ | 0.78 | 19,100 | 19,450 | 19,100 | 119,580 | 2,301,915,000 |
12/12/2021 | 19,100 | 0.15 ▲ | 0.79 | 18,950 | 19,500 | 18,700 | 95,680 | 1,827,488,000 |
10/12/2021 | 19,100 | 0.15 ▲ | 0.79 | 18,950 | 19,500 | 18,700 | 95,680 | 1,827,488,000 |
09/12/2021 | 18,950 | 0.40 ▲ | 2.11 | 18,550 | 19,000 | 18,100 | 96,830 | 1,834,928,500 |
08/12/2021 | 18,550 | -0.05 ▼ | -0.27 | 18,600 | 19,000 | 18,500 | 52,060 | 965,713,000 |
07/12/2021 | 18,600 | 0.10 ▲ | 0.54 | 18,500 | 19,050 | 18,400 | 73,820 | 1,373,052,000 |
06/12/2021 | 18,500 | -0.90 ▼ | -4.86 | 19,400 | 19,600 | 18,300 | 51,400 | 950,900,000 |
04/12/2021 | 19,400 | -1.10 ▼ | -5.67 | 20,500 | 20,850 | 19,400 | 89,210 | 1,730,674,000 |
03/12/2021 | 19,400 | -1.10 ▼ | -5.67 | 20,500 | 20,850 | 19,400 | 89,210 | 1,730,674,000 |
02/12/2021 | 20,500 | 0.40 ▲ | 1.95 | 20,100 | 20,600 | 20,000 | 109,730 | 2,249,465,000 |
01/12/2021 | 20,100 | 0.05 ▲ | 0.25 | 20,100 | 20,500 | 19,900 | 69,770 | 1,402,377,000 |
30/11/2021 | 20,100 | 0.25 ▲ | 1.24 | 19,850 | 20,900 | 19,750 | 89,950 | 1,807,995,000 |
29/11/2021 | 19,850 | -0.35 ▼ | -1.76 | 20,200 | 20,000 | 19,000 | 58,780 | 1,166,783,000 |
28/11/2021 | 20,200 | -0.55 ▼ | -2.72 | 20,750 | 20,900 | 20,000 | 31,890 | 644,178,000 |
26/11/2021 | 20,200 | -0.55 ▼ | -2.72 | 20,750 | 20,900 | 20,000 | 31,890 | 644,178,000 |
25/11/2021 | 20,750 | -0.15 ▼ | -0.72 | 20,900 | 21,000 | 20,600 | 19,580 | 406,285,000 |
24/11/2021 | 20,900 | 0.60 ▲ | 2.87 | 20,300 | 20,900 | 19,900 | 101,850 | 2,128,665,000 |
23/11/2021 | 20,300 | 0.35 ▲ | 1.72 | 19,950 | 20,300 | 19,200 | 34,970 | 709,891,000 |
22/11/2021 | 19,950 | -1.45 ▼ | -7.27 | 21,400 | 21,500 | 19,950 | 71,330 | 1,423,033,500 |
19/11/2021 | 21,400 | -0.20 ▼ | -0.93 | 21,600 | 22,100 | 20,300 | 78,750 | 1,685,250,000 |
18/11/2021 | 21,600 | 0.10 ▲ | 0.46 | 21,500 | 21,900 | 21,200 | 39,480 | 852,768,000 |
17/11/2021 | 21,500 | 0.20 ▲ | 0.93 | 21,300 | 21,600 | 21,100 | 39,980 | 859,570,000 |
16/11/2021 | 21,300 | -0.30 ▼ | -1.41 | 21,600 | 22,000 | 21,000 | 46,990 | 1,000,887,000 |
15/11/2021 | 21,600 | -0.30 ▼ | -1.39 | 21,900 | 22,000 | 21,200 | 85,810 | 1,853,496,000 |
14/11/2021 | 21,900 | -0.45 ▼ | -2.05 | 22,350 | 22,750 | 21,600 | 49,920 | 1,093,248,000 |
12/11/2021 | 21,900 | -0.45 ▼ | -2.05 | 22,350 | 22,750 | 21,600 | 49,920 | 1,093,248,000 |
11/11/2021 | 22,350 | 0.95 ▲ | 4.25 | 21,400 | 22,700 | 21,400 | 83,850 | 1,874,047,500 |
10/11/2021 | 21,400 | 0.95 ▲ | 4.44 | 20,450 | 21,500 | 20,350 | 84,740 | 1,813,436,000 |
09/11/2021 | 20,450 | -0.05 ▼ | -0.24 | 20,450 | 20,550 | 20,300 | 41,970 | 858,286,500 |
08/11/2021 | 20,450 | 0.05 ▲ | 0.24 | 20,400 | 20,900 | 20,300 | 72,850 | 1,489,782,500 |
07/11/2021 | 20,400 | 0.30 ▲ | 1.47 | 20,100 | 20,600 | 19,900 | 43,870 | 894,948,000 |
05/11/2021 | 20,400 | 0.30 ▲ | 1.47 | 20,100 | 20,600 | 19,900 | 43,870 | 894,948,000 |
04/11/2021 | 20,000 | -1.25 ▼ | -6.25 | 21,250 | 21,300 | 20,000 | 101,100 | 2,022,000,000 |
03/11/2021 | 20,000 | -1.25 ▼ | -6.25 | 21,250 | 21,300 | 20,000 | 101,100 | 2,022,000,000 |
02/11/2021 | 21,250 | 0.30 ▲ | 1.41 | 20,950 | 21,800 | 20,500 | 83,550 | 1,775,437,500 |
01/11/2021 | 20,950 | -0.55 ▼ | -2.63 | 21,500 | 21,800 | 20,600 | 136,750 | 2,864,912,500 |
31/10/2021 | 21,500 | 1.40 ▲ | 6.51 | 20,100 | 21,500 | 20,900 | 188,380 | 4,050,170,000 |
29/10/2021 | 21,500 | 1.40 ▲ | 6.51 | 20,100 | 21,500 | 20,900 | 188,380 | 4,050,170,000 |
28/10/2021 | 20,100 | 1.30 ▲ | 6.47 | 18,800 | 20,100 | 20,000 | 77,820 | 1,564,182,000 |
27/10/2021 | 18,800 | 0.40 ▲ | 2.13 | 18,400 | 18,950 | 18,150 | 56,900 | 1,069,720,000 |
26/10/2021 | 18,400 | -0.15 ▼ | -0.82 | 18,550 | 18,550 | 18,150 | 24,550 | 451,720,000 |
25/10/2021 | 18,550 | 0.40 ▲ | 2.16 | 18,150 | 19,100 | 18,500 | 62,520 | 1,159,746,000 |
23/10/2021 | 18,150 | 0.20 ▲ | 1.10 | 17,950 | 18,300 | 17,950 | 38,930 | 706,579,500 |
22/10/2021 | 18,150 | 0.20 ▲ | 1.10 | 17,950 | 18,300 | 17,950 | 38,930 | 706,579,500 |
21/10/2021 | 17,950 | -0.10 ▼ | -0.56 | 18,050 | 18,150 | 17,900 | 26,700 | 479,265,000 |
20/10/2021 | 18,050 | 0.15 ▲ | 0.83 | 17,900 | 18,200 | 17,800 | 34,780 | 627,779,000 |
19/10/2021 | 17,900 | -0.15 ▼ | -0.84 | 18,050 | 18,300 | 17,800 | 35,610 | 637,419,000 |
18/10/2021 | 18,050 | -0.30 ▼ | -1.66 | 18,350 | 18,350 | 18,000 | 48,100 | 868,205,000 |
16/10/2021 | 18,350 | -0.10 ▼ | -0.54 | 18,450 | 18,600 | 18,000 | 36,200 | 664,270,000 |
15/10/2021 | 18,350 | -0.10 ▼ | -0.54 | 18,450 | 18,600 | 18,000 | 36,200 | 664,270,000 |
14/10/2021 | 18,450 | 0.25 ▲ | 1.36 | 18,200 | 18,700 | 18,200 | 44,340 | 818,073,000 |
13/10/2021 | 18,200 | 0.10 ▲ | 0.55 | 18,100 | 18,300 | 18,000 | 49,790 | 906,178,000 |
12/10/2021 | 18,100 | -0.15 ▼ | -0.83 | 18,250 | 18,200 | 17,850 | 67,800 | 1,227,180,000 |
11/10/2021 | 18,250 | -0.25 ▼ | -1.37 | 18,500 | 18,450 | 18,150 | 72,130 | 1,316,372,500 |
08/10/2021 | 18,500 | -0.50 ▼ | -2.70 | 19,000 | 19,200 | 18,500 | 57,620 | 1,065,970,000 |
07/10/2021 | 19,000 | 0.65 ▲ | 3.42 | 18,350 | 19,450 | 17,950 | 111,530 | 2,119,070,000 |
06/10/2021 | 18,350 | 0.65 ▲ | 3.54 | 17,700 | 18,600 | 17,800 | 90,150 | 1,654,252,500 |
05/10/2021 | 17,700 | 0.30 ▲ | 1.69 | 17,400 | 17,900 | 17,400 | 54,450 | 963,765,000 |
04/10/2021 | 17,400 | -0.20 ▼ | -1.15 | 17,600 | 17,650 | 17,150 | 52,990 | 922,026,000 |
01/10/2021 | 17,600 | -0.25 ▼ | -1.42 | 17,850 | 18,100 | 17,550 | 53,380 | 939,488,000 |
30/09/2021 | 17,850 | 0.15 ▲ | 0.84 | 17,700 | 18,100 | 17,700 | 57,170 | 1,020,484,500 |
29/09/2021 | 17,700 | 0.10 ▲ | 0.56 | 17,600 | 17,850 | 17,350 | 43,460 | 769,242,000 |
28/09/2021 | 17,600 | 0.40 ▲ | 2.27 | 17,200 | 17,800 | 16,800 | 91,270 | 1,606,352,000 |
27/09/2021 | 17,200 | -0.80 ▼ | -4.65 | 18,000 | 18,200 | 17,200 | 107,920 | 1,856,224,000 |
26/09/2021 | 18,000 | -0.30 ▼ | -1.67 | 18,300 | 18,400 | 17,850 | 52,320 | 941,760,000 |
24/09/2021 | 18,000 | -0.30 ▼ | -1.67 | 18,300 | 18,400 | 17,850 | 52,320 | 941,760,000 |
23/09/2021 | 18,300 | -0.10 ▼ | -0.55 | 18,300 | 18,850 | 18,050 | 143,820 | 2,631,906,000 |
22/09/2021 | 18,300 | 0.30 ▲ | 1.64 | 18,000 | 18,950 | 17,900 | 167,630 | 3,067,629,000 |
21/09/2021 | 18,000 | -0.40 ▼ | -2.22 | 18,400 | 18,050 | 17,400 | 99,420 | 1,789,560,000 |
20/09/2021 | 18,400 | 0.35 ▲ | 1.90 | 18,050 | 19,250 | 18,000 | 150,770 | 2,774,168,000 |
17/09/2021 | 18,050 | 1.15 ▲ | 6.37 | 16,900 | 18,050 | 17,000 | 203,670 | 3,676,243,500 |
16/09/2021 | 16,900 | -0.05 ▼ | -0.30 | 16,900 | 17,000 | 16,700 | 85,890 | 1,451,541,000 |
15/09/2021 | 16,900 | 0.20 ▲ | 1.18 | 16,700 | 17,100 | 16,500 | 113,620 | 1,920,178,000 |
14/09/2021 | 16,700 | -0.35 ▼ | -2.10 | 17,050 | 17,050 | 16,500 | 96,510 | 1,611,717,000 |
13/09/2021 | 17,050 | -0.15 ▼ | -0.88 | 17,200 | 17,450 | 16,800 | 73,670 | 1,256,073,500 |
11/09/2021 | 17,200 | -0.05 ▼ | -0.29 | 17,200 | 17,450 | 16,900 | 106,320 | 1,828,704,000 |
10/09/2021 | 17,200 | -0.05 ▼ | -0.29 | 17,200 | 17,450 | 16,900 | 106,320 | 1,828,704,000 |
09/09/2021 | 17,200 | 0.15 ▲ | 0.87 | 17,050 | 17,500 | 17,000 | 93,690 | 1,611,468,000 |
08/09/2021 | 17,050 | 0.30 ▲ | 1.76 | 16,750 | 17,400 | 16,300 | 100,720 | 1,717,276,000 |
07/09/2021 | 16,750 | -0.75 ▼ | -4.48 | 17,500 | 17,450 | 16,750 | 77,990 | 1,306,332,500 |
06/09/2021 | 17,500 | 0.15 ▲ | 0.86 | 17,350 | 17,900 | 17,400 | 37,300 | 652,750,000 |
05/09/2021 | 15,700 | 0.10 ▲ | 0.64 | 15,600 | 16,200 | 15,500 | 61,610 | 967,277,000 |
03/09/2021 | 15,850 | 0.25 ▲ | 1.58 | 15,600 | 16,200 | 15,500 | 90,340 | 1,431,889,000 |
01/09/2021 | 17,350 | 0.15 ▲ | 0.86 | 17,200 | 17,750 | 17,200 | 63,690 | 1,105,021,500 |
31/08/2021 | 17,200 | 0.80 ▲ | 4.65 | 16,400 | 17,400 | 16,450 | 147,300 | 2,533,560,000 |
30/08/2021 | 16,400 | 0.65 ▲ | 3.96 | 15,750 | 16,400 | 15,800 | 58,740 | 963,336,000 |
27/08/2021 | 15,750 | 0.25 ▲ | 1.59 | 15,500 | 15,750 | 15,400 | 33,150 | 522,112,500 |
26/08/2021 | 15,500 | -0.15 ▼ | -0.97 | 15,500 | 15,600 | 15,300 | 34,670 | 537,385,000 |
25/08/2021 | 15,500 | 0.25 ▲ | 1.61 | 15,250 | 15,500 | 15,000 | 34,510 | 534,905,000 |
24/08/2021 | 15,250 | -0.25 ▼ | -1.64 | 15,500 | 15,800 | 15,150 | 43,750 | 667,187,500 |
23/08/2021 | 15,500 | -0.30 ▼ | -1.94 | 15,800 | 16,000 | 15,300 | 50,660 | 785,230,000 |
20/08/2021 | 15,800 | -0.50 ▼ | -3.16 | 16,300 | 16,450 | 15,400 | 85,990 | 1,358,642,000 |
19/08/2021 | 16,300 | -0.05 ▼ | -0.31 | 16,350 | 16,450 | 16,050 | 63,580 | 1,036,354,000 |
18/08/2021 | 16,350 | -0.05 ▼ | -0.31 | 16,400 | 16,800 | 16,250 | 49,580 | 810,633,000 |
17/08/2021 | 16,400 | 0.30 ▲ | 1.83 | 16,100 | 16,500 | 16,000 | 81,860 | 1,342,504,000 |
16/08/2021 | 16,100 | 0.05 ▲ | 0.31 | 16,050 | 16,350 | 15,600 | 72,680 | 1,170,148,000 |
13/08/2021 | 16,050 | -0.20 ▼ | -1.25 | 16,250 | 16,250 | 15,700 | 52,750 | 846,637,500 |
12/08/2021 | 16,250 | -0.05 ▼ | -0.31 | 16,300 | 16,500 | 16,100 | 56,080 | 911,300,000 |
11/08/2021 | 16,300 | 0.15 ▲ | 0.92 | 16,150 | 16,900 | 16,200 | 99,540 | 1,622,502,000 |
10/08/2021 | 16,150 | 0.15 ▲ | 0.93 | 16,000 | 16,900 | 16,050 | 94,690 | 1,529,243,500 |
09/08/2021 | 16,000 | 0.20 ▲ | 1.25 | 15,800 | 16,100 | 15,750 | 80,910 | 1,294,560,000 |
06/08/2021 | 15,800 | 0.10 ▲ | 0.63 | 15,700 | 16,100 | 15,700 | 75,130 | 1,187,054,000 |
05/08/2021 | 15,700 | -0.05 ▼ | -0.32 | 15,750 | 15,900 | 15,500 | 61,610 | 967,277,000 |
04/08/2021 | 15,750 | -0.10 ▼ | -0.63 | 15,850 | 16,000 | 15,600 | 81,720 | 1,287,090,000 |
03/08/2021 | 15,850 | 0.25 ▲ | 1.58 | 15,600 | 16,200 | 15,500 | 90,340 | 1,431,889,000 |
02/08/2021 | 15,600 | 0.30 ▲ | 1.92 | 15,300 | 16,000 | 15,400 | 98,100 | 1,530,360,000 |
30/07/2021 | 15,300 | -0.10 ▼ | -0.65 | 15,300 | 15,600 | 15,100 | 53,750 | 822,375,000 |
29/07/2021 | 15,300 | 0.10 ▲ | 0.65 | 15,200 | 15,450 | 14,800 | 41,820 | 639,846,000 |
28/07/2021 | 15,200 | -0.35 ▼ | -2.30 | 15,550 | 15,500 | 14,900 | 64,920 | 986,784,000 |
27/07/2021 | 15,550 | -0.25 ▼ | -1.61 | 15,800 | 16,250 | 15,150 | 44,560 | 692,908,000 |
26/07/2021 | 15,800 | -0.10 ▼ | -0.63 | 15,900 | 16,250 | 15,350 | 39,710 | 627,418,000 |
23/07/2021 | 15,900 | 0.50 ▲ | 3.14 | 15,400 | 16,500 | 15,700 | 68,130 | 1,083,267,000 |
21/07/2021 | 17,300 | 0.05 ▲ | 0.29 | 17,250 | 17,800 | 17,250 | 42,350 | 732,655,000 |
20/07/2021 | 17,250 | 0.15 ▲ | 0.87 | 17,100 | 17,300 | 16,700 | 39,310 | 678,097,500 |
19/07/2021 | 17,100 | -0.70 ▼ | -4.09 | 17,800 | 17,500 | 16,750 | 34,320 | 586,872,000 |
17/07/2021 | 17,800 | -0.05 ▼ | -0.28 | 17,850 | 18,350 | 17,600 | 43,410 | 772,698,000 |
16/07/2021 | 17,800 | -0.05 ▼ | -0.28 | 17,850 | 18,350 | 17,600 | 43,410 | 772,698,000 |
15/07/2021 | 17,850 | 0.55 ▲ | 3.08 | 17,300 | 17,900 | 17,100 | 54,140 | 966,399,000 |
14/07/2021 | 17,300 | -0.50 ▼ | -2.89 | 17,800 | 18,200 | 17,100 | 36,690 | 634,737,000 |
13/07/2021 | 17,800 | 0.05 ▲ | 0.28 | 17,750 | 18,200 | 17,100 | 45,070 | 802,246,000 |
12/07/2021 | 17,750 | -0.70 ▼ | -3.94 | 18,450 | 18,400 | 17,200 | 57,820 | 1,026,305,000 |
09/07/2021 | 18,450 | -0.55 ▼ | -2.98 | 19,000 | 19,000 | 18,100 | 40,330 | 744,088,500 |
08/07/2021 | 19,000 | -0.80 ▼ | -4.21 | 19,800 | 20,000 | 18,700 | 45,960 | 873,240,000 |
07/07/2021 | 19,800 | 0.10 ▲ | 0.51 | 19,700 | 20,100 | 18,700 | 36,260 | 717,948,000 |
06/07/2021 | 19,700 | -1.10 ▼ | -5.58 | 20,800 | 21,100 | 19,700 | 53,250 | 1,049,025,000 |
05/07/2021 | 20,800 | -0.10 ▼ | -0.48 | 20,900 | 21,200 | 20,100 | 53,450 | 1,111,760,000 |
02/07/2021 | 20,900 | -0.80 ▼ | -3.83 | 21,700 | 21,700 | 20,600 | 43,270 | 904,343,000 |
01/07/2021 | 21,700 | -0.10 ▼ | -0.46 | 21,700 | 22,200 | 21,400 | 48,760 | 1,058,092,000 |
30/06/2021 | 21,700 | -0.50 ▼ | -2.30 | 22,200 | 23,000 | 21,700 | 52,360 | 1,136,212,000 |
29/06/2021 | 22,200 | 0.60 ▲ | 2.70 | 21,600 | 22,900 | 21,600 | 82,800 | 1,838,160,000 |
28/06/2021 | 21,600 | -0.20 ▼ | -0.93 | 21,800 | 21,900 | 21,400 | 40,510 | 875,016,000 |
25/06/2021 | 21,800 | 0.10 ▲ | 0.46 | 21,700 | 21,900 | 21,200 | 34,830 | 759,294,000 |
24/06/2021 | 21,700 | -0.55 ▼ | -2.53 | 22,250 | 22,250 | 21,300 | 38,230 | 829,591,000 |
23/06/2021 | 22,250 | 0.45 ▲ | 2.02 | 21,800 | 22,800 | 21,800 | 69,040 | 1,536,140,000 |
22/06/2021 | 21,800 | 0.40 ▲ | 1.83 | 21,400 | 22,200 | 20,700 | 75,020 | 1,635,436,000 |
21/06/2021 | 21,400 | -0.35 ▼ | -1.64 | 21,450 | 21,450 | 20,700 | 43,960 | 940,744,000 |
18/06/2021 | 21,450 | -0.30 ▼ | -1.40 | 21,750 | 22,500 | 21,400 | 27,830 | 596,953,500 |
17/06/2021 | 21,750 | 1.25 ▲ | 5.75 | 20,500 | 21,750 | 20,400 | 50,430 | 1,096,852,500 |
16/06/2021 | 20,500 | 0.50 ▲ | 2.44 | 20,000 | 20,800 | 20,050 | 31,470 | 645,135,000 |
15/06/2021 | 20,050 | -0.05 ▼ | -0.25 | 20,050 | 20,050 | 20,000 | 4,700 | 94,235,000 |
14/06/2021 | 20,050 | -0.05 ▼ | -0.25 | 20,050 | 20,100 | 19,800 | 32,190 | 645,409,500 |
11/06/2021 | 20,050 | 0.05 ▲ | 0.25 | 20,050 | 20,200 | 20,000 | 31,470 | 630,973,500 |
10/06/2021 | 20,050 | 0.30 ▲ | 1.50 | 19,750 | 20,200 | 19,400 | 45,830 | 918,891,500 |
09/06/2021 | 19,750 | -0.20 ▼ | -1.01 | 19,950 | 19,950 | 19,600 | 24,650 | 486,837,500 |
08/06/2021 | 19,950 | -0.20 ▼ | -1.00 | 20,150 | 20,100 | 19,900 | 26,930 | 537,253,500 |
07/06/2021 | 20,150 | -0.10 ▼ | -0.50 | 20,250 | 20,300 | 20,000 | 30,560 | 615,784,000 |
04/06/2021 | 20,250 | -0.05 ▼ | -0.25 | 20,300 | 20,400 | 20,100 | 26,170 | 529,942,500 |
03/06/2021 | 20,300 | 0.30 ▲ | 1.48 | 20,000 | 20,300 | 19,900 | 37,820 | 767,746,000 |
02/06/2021 | 20,000 | 0.20 ▲ | 1.00 | 19,800 | 20,000 | 19,400 | 42,000 | 840,000,000 |
01/06/2021 | 19,800 | -0.30 ▼ | -1.52 | 20,100 | 20,000 | 19,800 | 7,900 | 156,420,000 |
31/05/2021 | 20,100 | -1.80 ▼ | -8.96 | 20,400 | 20,400 | 19,900 | 31,420 | 631,542,000 |
28/05/2021 | 20,400 | 0.35 ▲ | 1.72 | 20,050 | 20,500 | 19,600 | 43,410 | 885,564,000 |
27/05/2021 | 20,050 | -0.30 ▼ | -1.50 | 20,300 | 20,300 | 20,000 | 27,480 | 550,974,000 |
26/05/2021 | 20,300 | -0.30 ▼ | -1.48 | 20,600 | 20,500 | 20,200 | 35,170 | 713,951,000 |
25/05/2021 | 20,600 | 0.35 ▲ | 1.70 | 20,250 | 20,600 | 20,200 | 45,460 | 936,476,000 |
24/05/2021 | 20,250 | 0.05 ▲ | 0.25 | 20,200 | 20,300 | 20,050 | 39,760 | 805,140,000 |
23/05/2021 | 20,200 | 0.40 ▲ | 1.98 | 19,800 | 20,200 | 19,600 | 40,080 | 809,616,000 |
21/05/2021 | 20,200 | 0.40 ▲ | 1.98 | 19,800 | 20,200 | 19,600 | 40,080 | 809,616,000 |
20/05/2021 | 19,800 | -0.70 ▼ | -3.54 | 20,500 | 20,400 | 19,250 | 50,110 | 992,178,000 |
19/05/2021 | 20,500 | -0.80 ▼ | -3.90 | 21,300 | 21,150 | 20,450 | 33,590 | 688,595,000 |
18/05/2021 | 21,300 | 0.10 ▲ | 0.47 | 21,200 | 21,700 | 21,050 | 37,630 | 801,519,000 |
17/05/2021 | 21,200 | -0.70 ▼ | -3.30 | 21,900 | 21,800 | 20,700 | 49,270 | 1,044,524,000 |
16/05/2021 | 21,900 | -1.00 ▼ | -4.57 | 22,900 | 22,800 | 21,700 | 44,530 | 975,207,000 |
14/05/2021 | 21,900 | -1.00 ▼ | -4.57 | 22,900 | 22,800 | 21,700 | 44,530 | 975,207,000 |
13/05/2021 | 22,900 | -0.40 ▼ | -1.75 | 23,300 | 24,000 | 22,900 | 46,180 | 1,057,522,000 |
12/05/2021 | 23,300 | 0.75 ▲ | 3.22 | 22,550 | 23,450 | 22,500 | 56,470 | 1,315,751,000 |
11/05/2021 | 22,550 | 0.15 ▲ | 0.67 | 22,400 | 22,800 | 22,050 | 40,120 | 904,706,000 |
10/05/2021 | 22,400 | -0.15 ▼ | -0.67 | 22,550 | 22,400 | 22,000 | 33,120 | 741,888,000 |
09/05/2021 | 22,550 | 0.75 ▲ | 3.33 | 21,800 | 22,600 | 21,500 | 59,290 | 1,336,989,500 |
07/05/2021 | 22,550 | 0.75 ▲ | 3.33 | 21,800 | 22,600 | 21,500 | 59,290 | 1,336,989,500 |
06/05/2021 | 21,800 | -0.15 ▼ | -0.69 | 21,950 | 21,800 | 21,350 | 39,330 | 857,394,000 |
05/05/2021 | 21,950 | -0.85 ▼ | -3.87 | 22,800 | 23,100 | 21,700 | 42,260 | 927,607,000 |
04/05/2021 | 22,800 | -0.20 ▼ | -0.88 | 23,000 | 23,300 | 22,300 | 57,840 | 1,318,752,000 |
03/05/2021 | 22,800 | 1.45 ▲ | 6.36 | 21,350 | 22,800 | 19,900 | 130 | 2,964,000 |
30/04/2021 | 23,000 | -1.00 ▼ | -4.35 | 24,000 | 24,500 | 23,000 | 72,400 | 1,665,200,000 |
29/04/2021 | 23,000 | -1.00 ▼ | -4.35 | 24,000 | 24,500 | 23,000 | 72,400 | 1,665,200,000 |
28/04/2021 | 24,000 | 1.05 ▲ | 4.38 | 22,950 | 24,450 | 22,800 | 73,970 | 1,775,280,000 |
27/04/2021 | 22,950 | -0.25 ▼ | -1.09 | 23,200 | 23,000 | 22,550 | 51,160 | 1,174,122,000 |
26/04/2021 | 23,200 | 0.60 ▲ | 2.59 | 22,600 | 23,500 | 22,450 | 84,020 | 1,949,264,000 |
23/04/2021 | 22,600 | 0.60 ▲ | 2.65 | 22,000 | 23,000 | 21,900 | 47,350 | 1,070,110,000 |
22/04/2021 | 22,000 | 0.50 ▲ | 2.27 | 21,500 | 22,600 | 21,500 | 76,710 | 1,687,620,000 |
21/04/2021 | 21,500 | 0.70 ▲ | 3.26 | 20,800 | 21,900 | 20,600 | 69,440 | 1,492,960,000 |
20/04/2021 | 21,500 | 0.70 ▲ | 3.26 | 20,800 | 21,900 | 20,600 | 69,440 | 1,492,960,000 |
19/04/2021 | 20,800 | -0.30 ▼ | -1.44 | 21,100 | 21,200 | 20,700 | 31,490 | 654,992,000 |
16/04/2021 | 21,100 | -0.55 ▼ | -2.61 | 21,650 | 21,500 | 20,800 | 28,080 | 592,488,000 |
15/04/2021 | 21,650 | 0.10 ▲ | 0.46 | 21,550 | 21,850 | 21,300 | 32,210 | 697,346,500 |
14/04/2021 | 21,550 | 0.80 ▲ | 3.71 | 20,750 | 21,900 | 20,300 | 61,120 | 1,317,136,000 |
13/04/2021 | 20,750 | -0.15 ▼ | -0.72 | 20,900 | 20,800 | 20,500 | 37,160 | 771,070,000 |
12/04/2021 | 20,900 | -0.45 ▼ | -2.15 | 21,350 | 21,400 | 20,850 | 38,420 | 802,978,000 |
09/04/2021 | 21,350 | -0.10 ▼ | -0.47 | 21,450 | 21,450 | 21,200 | 38,450 | 820,907,500 |
08/04/2021 | 21,450 | -0.15 ▼ | -0.70 | 21,600 | 21,650 | 21,400 | 30,500 | 654,225,000 |
07/04/2021 | 21,600 | 0.40 ▲ | 1.85 | 21,200 | 21,600 | 21,000 | 41,840 | 903,744,000 |
06/04/2021 | 21,200 | 0.40 ▲ | 1.89 | 20,800 | 21,300 | 20,400 | 43,520 | 922,624,000 |
05/04/2021 | 20,800 | -0.40 ▼ | -1.92 | 21,200 | 21,200 | 20,500 | 31,310 | 651,248,000 |
02/04/2021 | 21,200 | -0.15 ▼ | -0.71 | 21,350 | 21,500 | 21,000 | 40,370 | 855,844,000 |
01/04/2021 | 21,350 | -0.20 ▼ | -0.94 | 21,550 | 21,650 | 21,200 | 31,400 | 670,390,000 |
31/03/2021 | 21,550 | -0.35 ▼ | -1.62 | 21,900 | 21,900 | 21,450 | 37,120 | 799,936,000 |
30/03/2021 | 21,900 | 0.10 ▲ | 0.46 | 21,800 | 22,300 | 21,000 | 46,540 | 1,019,226,000 |
29/03/2021 | 21,800 | 1.40 ▲ | 6.42 | 20,400 | 21,800 | 20,500 | 48,100 | 1,048,580,000 |
26/03/2021 | 20,400 | -0.55 ▼ | -2.70 | 20,950 | 20,800 | 20,100 | 48,650 | 992,460,000 |
25/03/2021 | 20,950 | 0.25 ▲ | 1.19 | 20,700 | 21,100 | 20,600 | 43,520 | 911,744,000 |
24/03/2021 | 20,700 | -0.75 ▼ | -3.62 | 21,450 | 21,200 | 20,600 | 32,850 | 679,995,000 |
23/03/2021 | 21,450 | -0.35 ▼ | -1.63 | 21,800 | 21,800 | 21,000 | 45,130 | 968,038,500 |
22/03/2021 | 21,800 | -0.20 ▼ | -0.92 | 22,000 | 22,000 | 21,500 | 35,500 | 773,900,000 |
19/03/2021 | 22,000 | -0.75 ▼ | -3.41 | 22,750 | 22,600 | 21,650 | 40,350 | 887,700,000 |
18/03/2021 | 22,750 | 0.35 ▲ | 1.54 | 22,400 | 22,800 | 22,100 | 47,980 | 1,091,545,000 |
17/03/2021 | 22,400 | -0.20 ▼ | -0.89 | 22,600 | 22,700 | 22,350 | 41,840 | 937,216,000 |
16/03/2021 | 22,600 | -0.20 ▼ | -0.88 | 22,800 | 23,000 | 22,300 | 40,690 | 919,594,000 |
15/03/2021 | 22,800 | 0.55 ▲ | 2.41 | 22,250 | 23,100 | 22,100 | 47,200 | 1,076,160,000 |
12/03/2021 | 22,250 | -0.35 ▼ | -1.57 | 22,600 | 22,600 | 22,100 | 34,230 | 761,617,500 |
11/03/2021 | 22,600 | 0.35 ▲ | 1.55 | 22,250 | 23,200 | 22,150 | 47,200 | 1,066,720,000 |
10/03/2021 | 22,250 | 1.45 ▲ | 6.52 | 20,800 | 22,250 | 20,700 | 78,250 | 1,741,062,500 |
09/03/2021 | 20,800 | -0.10 ▼ | -0.48 | 20,800 | 20,800 | 20,550 | 32,420 | 674,336,000 |
08/03/2021 | 20,800 | -0.25 ▼ | -1.20 | 21,050 | 21,300 | 20,700 | 45,660 | 949,728,000 |
05/03/2021 | 21,050 | -0.15 ▼ | -0.71 | 21,200 | 21,050 | 20,200 | 68,560 | 1,443,188,000 |
04/03/2021 | 21,200 | -0.55 ▼ | -2.59 | 21,750 | 22,150 | 20,400 | 38,190 | 809,628,000 |
03/03/2021 | 21,750 | 0.20 ▲ | 0.92 | 21,550 | 22,000 | 21,100 | 54,280 | 1,180,590,000 |
02/03/2021 | 21,550 | -0.30 ▼ | -1.39 | 21,850 | 21,700 | 21,000 | 34,320 | 739,596,000 |
01/03/2021 | 21,850 | 0.30 ▲ | 1.37 | 21,550 | 22,100 | 21,200 | 39,750 | 868,537,500 |
26/02/2021 | 21,550 | 0.55 ▲ | 2.55 | 21,000 | 21,600 | 20,800 | 44,040 | 949,062,000 |
25/02/2021 | 21,000 | 0.70 ▲ | 3.33 | 20,300 | 21,100 | 19,800 | 57,490 | 1,207,290,000 |
24/02/2021 | 20,300 | -1.05 ▼ | -5.17 | 21,350 | 21,200 | 20,150 | 50,130 | 1,017,639,000 |
23/02/2021 | 21,350 | -0.85 ▼ | -3.98 | 22,200 | 22,400 | 21,050 | 47,460 | 1,013,271,000 |
22/02/2021 | 22,200 | -0.10 ▼ | -0.45 | 22,300 | 22,550 | 21,800 | 39,430 | 875,346,000 |
19/02/2021 | 22,300 | -0.60 ▼ | -2.69 | 22,900 | 23,100 | 22,050 | 52,840 | 1,178,332,000 |
18/02/2021 | 22,900 | -0.55 ▼ | -2.40 | 23,450 | 23,400 | 22,600 | 51,130 | 1,170,877,000 |
17/02/2021 | 23,450 | -0.30 ▼ | -1.28 | 23,750 | 24,050 | 23,000 | 61,180 | 1,434,671,000 |
10/02/2021 | 23,750 | 0.40 ▲ | 1.68 | 23,350 | 23,750 | 23,100 | 57,560 | 1,367,050,000 |
09/02/2021 | 23,750 | 0.40 ▲ | 1.68 | 23,350 | 23,750 | 23,100 | 57,560 | 1,367,050,000 |
08/02/2021 | 23,350 | 0.05 ▲ | 0.21 | 23,300 | 23,350 | 21,700 | 51,420 | 1,200,657,000 |
05/02/2021 | 23,300 | 0.35 ▲ | 1.50 | 22,950 | 24,150 | 22,750 | 68,780 | 1,602,574,000 |
05/01/2021 | 17,900 | -0.70 ▼ | -3.91 | 18,600 | 18,900 | 17,700 | 25,670 | 459,493,000 |
04/01/2021 | 18,600 | 1.20 ▲ | 6.45 | 17,400 | 18,600 | 17,300 | 84,490 | 1,571,514,000 |
01/01/2021 | 17,400 | 0.20 ▲ | 1.15 | 17,200 | 18,000 | 17,200 | 568,030 | 9,883,722,000 |
31/12/2020 | 17,400 | 0.20 ▲ | 1.15 | 17,200 | 18,000 | 17,200 | 568,030 | 9,883,722,000 |
30/12/2020 | 17,200 | 1.10 ▲ | 6.40 | 16,100 | 17,200 | 16,250 | 952,940 | 16,390,568,000 |
29/12/2020 | 16,100 | 0.90 ▲ | 5.59 | 15,200 | 16,250 | 15,100 | 66,390 | 1,068,879,000 |
28/12/2020 | 15,200 | 0.10 ▲ | 0.66 | 15,100 | 15,350 | 14,900 | 21,772 | 330,934,400 |
27/12/2020 | 15,100 | 0.30 ▲ | 1.99 | 14,800 | 15,100 | 14,600 | 20,670 | 312,117,000 |
25/12/2020 | 15,100 | 0.30 ▲ | 1.99 | 14,800 | 15,100 | 14,600 | 20,670 | 312,117,000 |
24/12/2020 | 14,800 | -0.30 ▼ | -2.03 | 15,100 | 15,300 | 14,700 | 20,943 | 309,956,400 |
23/12/2020 | 15,100 | -0.10 ▼ | -0.66 | 15,200 | 15,300 | 15,000 | 18,717 | 282,626,700 |
22/12/2020 | 15,200 | 0.00 ■■ | 0.00 | 15,200 | 15,300 | 15,100 | 20,707 | 314,746,400 |
21/12/2020 | 15,200 | 0.40 ▲ | 2.63 | 14,800 | 15,300 | 14,700 | 31,174 | 473,844,800 |
20/12/2020 | 14,800 | -0.30 ▼ | -2.03 | 15,100 | 15,200 | 14,500 | 18,698 | 276,730,400 |
18/12/2020 | 14,800 | -0.30 ▼ | -2.03 | 15,100 | 15,200 | 14,500 | 18,698 | 276,730,400 |
17/12/2020 | 15,100 | -0.10 ▼ | -0.66 | 15,200 | 15,300 | 15,000 | 13,636 | 205,903,600 |
16/12/2020 | 15,200 | 0.20 ▲ | 1.32 | 15,000 | 15,200 | 14,900 | 24,319 | 369,648,800 |
15/12/2020 | 15,000 | -0.40 ▼ | -2.67 | 15,400 | 15,600 | 14,700 | 23,949 | 359,235,000 |
14/12/2020 | 15,400 | -0.10 ▼ | -0.65 | 15,500 | 15,600 | 15,300 | 17,657 | 271,917,800 |
13/12/2020 | 15,500 | 0.20 ▲ | 1.29 | 15,300 | 15,500 | 15,100 | 25,147 | 389,778,500 |
11/12/2020 | 15,500 | 0.20 ▲ | 1.29 | 15,300 | 15,500 | 15,100 | 25,147 | 389,778,500 |
10/12/2020 | 15,300 | -0.50 ▼ | -3.27 | 15,800 | 16,000 | 15,300 | 22,774 | 348,442,200 |
09/12/2020 | 15,800 | 0.30 ▲ | 1.90 | 15,550 | 16,000 | 15,400 | 26,920 | 425,336,000 |
08/12/2020 | 15,550 | 0.10 ▲ | 0.64 | 15,500 | 15,650 | 15,400 | 25,817 | 401,454,350 |
07/12/2020 | 15,500 | -0.10 ▼ | -0.65 | 15,600 | 15,700 | 15,450 | 17,724 | 274,722,000 |
04/12/2020 | 15,650 | 0.05 ▲ | 0.32 | 15,600 | 16,100 | 15,500 | 322,390 | 5,045,403,500 |
03/12/2020 | 15,600 | -0.10 ▼ | -0.64 | 15,700 | 16,000 | 15,450 | 20,926 | 326,445,600 |
02/12/2020 | 15,700 | 0.50 ▲ | 3.18 | 15,200 | 15,750 | 15,100 | 43,984 | 690,548,800 |
01/12/2020 | 15,200 | -0.10 ▼ | -0.66 | 15,300 | 15,250 | 15,000 | 18,572 | 282,294,400 |
30/11/2020 | 15,200 | 0.05 ▲ | 0.33 | 15,150 | 15,300 | 15,100 | 213,760 | 3,249,152,000 |
27/11/2020 | 15,200 | 0.05 ▲ | 0.33 | 15,150 | 15,300 | 15,100 | 213,760 | 3,249,152,000 |
26/11/2020 | 15,150 | -0.05 ▼ | -0.33 | 15,150 | 15,200 | 15,000 | 194,280 | 2,943,342,000 |
25/11/2020 | 15,150 | -0.05 ▼ | -0.33 | 15,200 | 15,600 | 15,100 | 171,180 | 2,593,377,000 |
24/11/2020 | 15,200 | -0.45 ▼ | -2.96 | 15,650 | 15,650 | 15,000 | 203,500 | 3,093,200,000 |
23/11/2020 | 15,650 | -0.50 ▼ | -3.19 | 16,150 | 16,000 | 15,500 | 154,280 | 2,414,482,000 |
20/11/2020 | 16,150 | 0.00 ■■ | 0.00 | 16,150 | 16,800 | 16,150 | 21,511 | 347,402,650 |
19/11/2020 | 16,150 | 1.10 ▲ | 6.81 | 15,100 | 16,150 | 14,900 | 42,008 | 678,429,200 |
18/11/2020 | 15,100 | 0.20 ▲ | 1.32 | 14,900 | 15,500 | 14,900 | 221,540 | 3,345,254,000 |
17/11/2020 | 14,900 | 0.10 ▲ | 0.67 | 14,800 | 14,900 | 14,500 | 14,522 | 216,377,800 |
16/11/2020 | 14,800 | -0.60 ▼ | -4.05 | 15,400 | 15,300 | 14,800 | 16,607 | 245,783,600 |
13/11/2020 | 15,400 | 0.10 ▲ | 0.65 | 15,300 | 15,500 | 15,200 | 10,685 | 164,549,000 |
12/11/2020 | 15,300 | 0.60 ▲ | 3.92 | 14,700 | 15,600 | 14,600 | 24,649 | 377,129,700 |
11/11/2020 | 14,700 | 0.10 ▲ | 0.68 | 14,550 | 14,750 | 14,500 | 19,919 | 292,809,300 |
10/11/2020 | 14,550 | 0.50 ▲ | 3.44 | 14,100 | 14,650 | 14,100 | 22,929 | 333,616,950 |
09/11/2020 | 14,100 | 0.00 ■■ | 0.00 | 14,100 | 14,300 | 14,000 | 16,158 | 227,827,800 |
08/11/2020 | 14,100 | -0.10 ▼ | -0.71 | 14,200 | 14,200 | 14,100 | 16,668 | 235,018,800 |
06/11/2020 | 14,100 | -0.10 ▼ | -0.71 | 14,200 | 14,200 | 14,100 | 16,668 | 235,018,800 |
05/11/2020 | 14,200 | 0.10 ▲ | 0.70 | 14,100 | 14,500 | 14,000 | 16,009 | 227,327,800 |
04/11/2020 | 14,100 | 0.10 ▲ | 0.71 | 14,000 | 14,100 | 13,800 | 18,891 | 266,363,100 |
03/11/2020 | 14,000 | 0.10 ▲ | 0.71 | 13,900 | 14,100 | 14,000 | 14,664 | 205,296,000 |
02/11/2020 | 13,900 | -0.20 ▼ | -1.44 | 14,100 | 14,200 | 13,900 | 11,648 | 161,907,200 |
31/10/2020 | 14,100 | 0.10 ▲ | 0.71 | 14,000 | 14,300 | 13,900 | 11,338 | 159,865,800 |
30/10/2020 | 14,100 | 0.10 ▲ | 0.71 | 14,000 | 14,300 | 13,900 | 11,338 | 159,865,800 |
29/10/2020 | 14,000 | 0.30 ▲ | 2.14 | 13,700 | 14,050 | 13,600 | 17,715 | 248,010,000 |
28/10/2020 | 13,700 | -0.40 ▼ | -2.92 | 14,100 | 14,100 | 13,700 | 12,168 | 166,701,600 |
27/10/2020 | 14,100 | -0.30 ▼ | -2.13 | 14,400 | 14,500 | 14,000 | 20,567 | 289,994,700 |
26/10/2020 | 14,400 | -0.40 ▼ | -2.78 | 14,750 | 14,750 | 14,400 | 12,571 | 181,022,400 |
23/10/2020 | 14,750 | 0.30 ▲ | 2.03 | 14,500 | 15,000 | 14,600 | 22,272 | 328,512,000 |
22/10/2020 | 14,500 | -0.10 ▼ | -0.69 | 14,600 | 14,650 | 14,200 | 14,037 | 203,536,500 |
21/10/2020 | 14,600 | -0.40 ▼ | -2.74 | 15,000 | 15,400 | 14,500 | 22,543 | 329,127,800 |
20/10/2020 | 15,000 | -0.30 ▼ | -2.00 | 15,250 | 15,300 | 14,900 | 15,691 | 235,365,000 |
19/10/2020 | 15,250 | 0.10 ▲ | 0.66 | 15,150 | 15,800 | 15,100 | 18,150 | 276,787,500 |
16/10/2020 | 15,150 | -0.30 ▼ | -1.98 | 15,400 | 15,400 | 15,100 | 18,023 | 273,048,450 |
15/10/2020 | 15,400 | -0.10 ▼ | -0.65 | 15,400 | 16,000 | 15,300 | 264,010 | 4,065,754,000 |
14/10/2020 | 15,400 | -1.50 ▼ | -9.74 | 16,900 | 15,700 | 14,600 | 42,284 | 651,173,600 |
13/10/2020 | 16,900 | -0.20 ▼ | -1.18 | 17,100 | 17,200 | 16,600 | 22,720 | 383,968,000 |
12/10/2020 | 17,100 | -0.40 ▼ | -2.34 | 17,500 | 17,600 | 17,100 | 14,674 | 250,925,400 |
09/10/2020 | 17,500 | -0.10 ▼ | -0.57 | 17,600 | 18,000 | 17,400 | 18,478 | 323,365,000 |
08/10/2020 | 17,600 | -0.10 ▼ | -0.57 | 17,700 | 18,050 | 17,400 | 15,574 | 274,102,400 |
07/10/2020 | 17,700 | 0.30 ▲ | 1.69 | 17,400 | 18,000 | 17,500 | 29,649 | 524,787,300 |
06/10/2020 | 17,400 | 0.30 ▲ | 1.72 | 17,100 | 17,500 | 17,100 | 34,102 | 593,374,800 |
05/10/2020 | 17,100 | 0.20 ▲ | 1.17 | 16,950 | 17,500 | 16,700 | 23,437 | 400,772,700 |
02/10/2020 | 16,950 | -0.20 ▼ | -1.18 | 17,100 | 17,300 | 16,900 | 17,876 | 302,998,200 |
01/10/2020 | 17,100 | 0.30 ▲ | 1.75 | 16,850 | 17,200 | 16,900 | 16,589 | 283,671,900 |
30/09/2020 | 16,850 | -0.30 ▼ | -1.78 | 17,100 | 17,200 | 16,750 | 19,059 | 321,144,150 |
29/09/2020 | 17,100 | -0.20 ▼ | -1.17 | 17,300 | 17,500 | 17,100 | 13,744 | 235,022,400 |
28/09/2020 | 17,300 | 0.10 ▲ | 0.58 | 17,200 | 17,500 | 17,200 | 23,099 | 399,612,700 |
25/09/2020 | 17,200 | -0.20 ▼ | -1.16 | 17,400 | 17,650 | 17,050 | 21,686 | 372,999,200 |
24/09/2020 | 17,400 | -0.10 ▼ | -0.57 | 17,450 | 17,500 | 17,350 | 15,539 | 270,378,600 |
23/09/2020 | 17,450 | -0.30 ▼ | -1.72 | 17,700 | 17,950 | 17,400 | 18,644 | 325,337,800 |
22/09/2020 | 17,700 | -0.10 ▼ | -0.56 | 17,800 | 18,300 | 17,600 | 22,982 | 406,781,400 |
21/09/2020 | 17,800 | 0.40 ▲ | 2.25 | 17,350 | 18,000 | 17,400 | 27,561 | 490,585,800 |
18/09/2020 | 17,350 | -0.10 ▼ | -0.58 | 17,500 | 17,500 | 16,700 | 20,870 | 362,094,500 |
17/09/2020 | 17,500 | -0.40 ▼ | -2.29 | 17,900 | 18,000 | 17,300 | 21,337 | 373,397,500 |
16/09/2020 | 17,900 | -0.10 ▼ | -0.56 | 18,000 | 18,100 | 17,600 | 12,699 | 227,312,100 |
15/09/2020 | 18,000 | 0.30 ▲ | 1.67 | 17,700 | 18,700 | 17,600 | 36,556 | 658,008,000 |
14/09/2020 | 17,700 | 0.40 ▲ | 2.26 | 17,300 | 18,000 | 17,200 | 23,901 | 423,047,700 |
11/09/2020 | 17,300 | -0.30 ▼ | -1.73 | 17,600 | 17,900 | 17,300 | 14,884 | 257,493,200 |
10/09/2020 | 17,600 | 0.20 ▲ | 1.14 | 17,400 | 18,600 | 17,500 | 23,537 | 414,251,200 |
09/09/2020 | 17,400 | 0.40 ▲ | 2.30 | 17,000 | 17,800 | 16,900 | 343,540 | 5,977,596,000 |
08/09/2020 | 17,000 | 0.00 ■■ | 0.00 | 17,000 | 17,100 | 16,300 | 27,092 | 460,564,000 |
07/09/2020 | 17,000 | -0.80 ▼ | -4.71 | 17,800 | 18,100 | 16,700 | 22,783 | 387,311,000 |
04/09/2020 | 17,800 | 0.70 ▲ | 3.93 | 17,100 | 18,000 | 16,950 | 8,499 | 151,282,200 |
03/09/2020 | 17,100 | -0.40 ▼ | -2.34 | 17,550 | 17,550 | 17,100 | 11,485 | 196,393,500 |
02/09/2020 | 17,550 | -0.30 ▼ | -1.71 | 17,800 | 17,800 | 17,000 | 12,270 | 215,338,500 |
01/09/2020 | 17,550 | -0.30 ▼ | -1.71 | 17,800 | 17,800 | 17,000 | 12,270 | 215,338,500 |
31/08/2020 | 17,800 | 1.20 ▲ | 6.74 | 16,650 | 17,800 | 16,000 | 35,899 | 639,002,200 |
28/08/2020 | 16,650 | 0.80 ▲ | 4.80 | 15,800 | 16,900 | 15,600 | 20,802 | 346,353,300 |
27/08/2020 | 15,800 | 0.90 ▲ | 5.70 | 14,900 | 15,900 | 14,900 | 9,021 | 142,531,800 |
26/08/2020 | 14,900 | 1.00 ▲ | 6.71 | 13,950 | 14,900 | 13,950 | 26,603 | 396,384,700 |
25/08/2020 | 13,950 | 0.00 ■■ | 0.00 | 13,900 | 14,000 | 13,900 | 13,873 | 193,528,350 |
24/08/2020 | 13,900 | 0.00 ■■ | 0.00 | 13,900 | 14,500 | 13,800 | 13,286 | 184,675,400 |
21/08/2020 | 13,900 | 0.20 ▲ | 1.44 | 13,700 | 14,500 | 13,650 | 6,933 | 96,368,700 |
20/08/2020 | 13,700 | -0.20 ▼ | -1.46 | 13,900 | 14,500 | 13,100 | 6,192 | 84,830,400 |
19/08/2020 | 13,900 | 0.00 ■■ | 0.00 | 13,900 | 14,500 | 13,800 | 8,556 | 118,928,400 |
18/08/2020 | 13,900 | 0.00 ■■ | 0.00 | 13,900 | 14,000 | 13,800 | 11,444 | 159,071,600 |
17/08/2020 | 13,900 | -0.30 ▼ | -2.16 | 14,150 | 15,100 | 13,600 | 7,998 | 111,172,200 |
14/08/2020 | 14,150 | 0.00 ■■ | 0.00 | 14,150 | 14,400 | 13,900 | 6,620 | 93,673,000 |
13/08/2020 | 14,150 | 0.90 ▲ | 6.36 | 13,250 | 14,150 | 13,500 | 14,123 | 199,840,450 |
12/08/2020 | 13,250 | 0.30 ▲ | 2.26 | 12,950 | 13,250 | 12,700 | 5,926 | 78,519,500 |
11/08/2020 | 12,950 | -0.20 ▼ | -1.54 | 13,100 | 13,100 | 12,600 | 12,559 | 162,639,050 |
10/08/2020 | 13,100 | -0.60 ▼ | -4.58 | 13,700 | 13,700 | 12,900 | 10,247 | 134,235,700 |
07/08/2020 | 13,700 | 0.90 ▲ | 6.57 | 12,850 | 13,700 | 12,850 | 27,034 | 370,365,800 |
06/08/2020 | 12,850 | 0.80 ▲ | 6.23 | 12,050 | 12,850 | 12,800 | 8,950 | 115,007,500 |
05/08/2020 | 12,050 | 0.80 ▲ | 6.64 | 11,300 | 12,050 | 11,250 | 7,665 | 92,363,250 |
04/08/2020 | 11,300 | 0.00 ■■ | 0.00 | 11,300 | 12,000 | 11,300 | 3,841 | 43,403,300 |
03/08/2020 | 11,300 | 0.40 ▲ | 3.54 | 10,900 | 11,400 | 10,700 | 6,239 | 70,500,700 |
31/07/2020 | 10,900 | 0.00 ■■ | 0.00 | 10,900 | 11,000 | 10,700 | 7,954 | 86,698,600 |
30/07/2020 | 10,900 | -0.10 ▼ | -0.92 | 11,000 | 11,000 | 10,800 | 3,630 | 39,567,000 |
29/07/2020 | 11,000 | -0.30 ▼ | -2.73 | 11,300 | 11,200 | 10,900 | 3,886 | 42,746,000 |
28/07/2020 | 11,050 | 0.00 ■■ | 0.00 | 11,050 | 11,300 | 10,700 | 5,736 | 63,382,800 |
27/07/2020 | 11,050 | -0.80 ▼ | -7.24 | 11,850 | 11,400 | 11,050 | 3,935 | 43,481,750 |
26/07/2020 | 11,850 | -0.80 ▼ | -6.75 | 12,600 | 12,600 | 11,750 | 9,853 | 116,758,050 |
24/07/2020 | 11,850 | -0.80 ▼ | -6.75 | 12,600 | 12,600 | 11,750 | 9,853 | 116,758,050 |
23/07/2020 | 12,600 | 0.00 ■■ | 0.00 | 12,600 | 12,600 | 12,500 | 2,730 | 34,398,000 |
22/07/2020 | 12,600 | -0.10 ▼ | -0.79 | 12,650 | 12,650 | 12,600 | 2,820 | 35,532,000 |
21/07/2020 | 12,650 | 0.00 ■■ | 0.00 | 12,650 | 12,700 | 12,650 | 3,765 | 47,627,250 |
20/07/2020 | 12,650 | 0.10 ▲ | 0.79 | 12,600 | 12,800 | 12,600 | 5,720 | 72,358,000 |
19/07/2020 | 12,600 | -0.10 ▼ | -0.79 | 12,700 | 12,700 | 12,600 | 6,847 | 86,272,200 |
17/07/2020 | 12,600 | -0.10 ▼ | -0.79 | 12,700 | 12,700 | 12,600 | 6,847 | 86,272,200 |
16/07/2020 | 12,700 | 0.00 ■■ | 0.00 | 12,700 | 12,800 | 12,700 | 4,046 | 51,384,200 |
15/07/2020 | 12,700 | -0.20 ▼ | -1.57 | 12,850 | 12,900 | 12,700 | 3,527 | 44,792,900 |
14/07/2020 | 12,850 | 0.10 ▲ | 0.78 | 12,750 | 12,950 | 12,600 | 7,136 | 91,697,600 |
13/07/2020 | 12,750 | -0.30 ▼ | -2.35 | 13,000 | 13,050 | 12,750 | 5,604 | 71,451,000 |
12/07/2020 | 13,000 | -0.10 ▼ | -0.77 | 13,050 | 13,150 | 13,000 | 4,195 | 54,535,000 |
10/07/2020 | 13,000 | -0.10 ▼ | -0.77 | 13,050 | 13,150 | 13,000 | 4,195 | 54,535,000 |
09/07/2020 | 13,050 | 0.20 ▲ | 1.53 | 12,900 | 13,150 | 12,900 | 13,411 | 175,013,550 |
08/07/2020 | 12,900 | 0.20 ▲ | 1.55 | 12,700 | 12,950 | 12,600 | 7,094 | 91,512,600 |
07/07/2020 | 12,700 | -0.20 ▼ | -1.57 | 12,900 | 13,000 | 12,600 | 4,516 | 57,353,200 |
06/07/2020 | 12,900 | -0.10 ▼ | -0.78 | 13,000 | 13,150 | 12,600 | 6,847 | 88,326,300 |
05/07/2020 | 13,000 | 0.40 ▲ | 3.08 | 12,600 | 13,250 | 12,600 | 12,741 | 165,633,000 |
03/07/2020 | 13,000 | 0.40 ▲ | 3.08 | 12,600 | 13,250 | 12,600 | 12,741 | 165,633,000 |
02/07/2020 | 12,600 | -0.20 ▼ | -1.59 | 12,750 | 12,700 | 12,500 | 1,970 | 24,822,000 |
01/07/2020 | 12,750 | -0.20 ▼ | -1.57 | 12,900 | 13,150 | 12,700 | 4,725 | 60,243,750 |
30/06/2020 | 12,900 | 0.20 ▲ | 1.55 | 12,700 | 13,300 | 12,500 | 17,474 | 225,414,600 |
29/06/2020 | 12,700 | -0.70 ▼ | -5.51 | 13,400 | 13,600 | 12,500 | 10,041 | 127,520,700 |
28/06/2020 | 13,400 | -0.30 ▼ | -2.24 | 13,700 | 13,800 | 12,900 | 132,920 | 1,781,128,000 |
26/06/2020 | 13,400 | -0.30 ▼ | -2.24 | 13,700 | 13,800 | 12,900 | 132,920 | 1,781,128,000 |
25/06/2020 | 13,700 | 0.50 ▲ | 3.65 | 13,200 | 13,800 | 12,900 | 13,833 | 189,512,100 |
24/06/2020 | 13,200 | -0.90 ▼ | -6.82 | 14,100 | 14,250 | 13,200 | 17,939 | 236,794,800 |
23/06/2020 | 14,100 | -0.40 ▼ | -2.84 | 14,500 | 14,750 | 14,100 | 14,617 | 206,099,700 |
22/06/2020 | 14,500 | -0.30 ▼ | -2.07 | 14,800 | 14,900 | 14,000 | 20,178 | 292,581,000 |
19/06/2020 | 14,800 | 0.50 ▲ | 3.38 | 14,350 | 15,300 | 14,350 | 26,202 | 387,789,600 |
18/06/2020 | 14,350 | -0.20 ▼ | -1.39 | 14,500 | 14,500 | 14,200 | 10,254 | 147,144,900 |
17/06/2020 | 14,500 | 0.50 ▲ | 3.45 | 14,000 | 14,800 | 14,350 | 294,250 | 4,266,625,000 |
16/06/2020 | 14,000 | 0.20 ▲ | 1.43 | 13,800 | 14,200 | 13,500 | 19,362 | 271,068,000 |
15/06/2020 | 13,800 | -0.10 ▼ | -0.72 | 13,900 | 14,200 | 13,500 | 13,640 | 188,232,000 |
14/06/2020 | 13,900 | -0.70 ▼ | -5.04 | 14,600 | 14,500 | 13,600 | 14,679 | 204,038,100 |
12/06/2020 | 13,900 | -0.70 ▼ | -5.04 | 14,600 | 14,500 | 13,600 | 14,679 | 204,038,100 |
11/06/2020 | 14,600 | 0.50 ▲ | 3.42 | 14,100 | 15,050 | 14,050 | 42,104 | 614,718,400 |
10/06/2020 | 14,100 | 0.40 ▲ | 2.84 | 13,750 | 14,200 | 13,450 | 21,733 | 306,435,300 |
09/06/2020 | 13,750 | -0.20 ▼ | -1.45 | 13,900 | 13,900 | 13,650 | 10,525 | 144,718,750 |
08/06/2020 | 13,900 | -0.20 ▼ | -1.44 | 14,100 | 14,200 | 13,800 | 14,526 | 201,911,400 |
06/06/2020 | 14,100 | 0.10 ▲ | 0.71 | 14,000 | 14,300 | 13,800 | 20,663 | 291,348,300 |
05/06/2020 | 14,100 | 0.10 ▲ | 0.71 | 14,000 | 14,300 | 13,800 | 20,663 | 291,348,300 |
04/06/2020 | 14,000 | -0.20 ▼ | -1.43 | 14,150 | 14,300 | 13,800 | 10,422 | 145,908,000 |
03/06/2020 | 14,150 | 0.40 ▲ | 2.83 | 13,800 | 14,400 | 13,800 | 17,301 | 244,809,150 |
02/06/2020 | 13,800 | 0.20 ▲ | 1.45 | 13,650 | 14,600 | 13,400 | 26,794 | 369,757,200 |
01/06/2020 | 13,650 | 0.00 ■■ | 0.00 | 13,700 | 13,900 | 12,750 | 10,778 | 147,119,700 |
31/05/2020 | 13,700 | 0.30 ▲ | 2.19 | 13,450 | 14,000 | 13,000 | 17,630 | 241,531,000 |
29/05/2020 | 13,700 | 0.30 ▲ | 2.19 | 13,450 | 14,000 | 13,000 | 17,630 | 241,531,000 |
28/05/2020 | 13,450 | -0.70 ▼ | -5.20 | 14,100 | 14,000 | 13,150 | 20,623 | 277,379,350 |
27/05/2020 | 14,100 | -0.40 ▼ | -2.84 | 14,450 | 14,600 | 13,800 | 28,358 | 399,847,800 |
26/05/2020 | 14,450 | -0.40 ▼ | -2.77 | 14,850 | 15,400 | 14,400 | 20,384 | 294,548,800 |
25/05/2020 | 14,850 | 0.90 ▲ | 6.06 | 13,900 | 14,850 | 13,950 | 24,148 | 358,597,800 |
24/05/2020 | 13,900 | 0.90 ▲ | 6.47 | 13,000 | 13,900 | 13,000 | 37,772 | 525,030,800 |
22/05/2020 | 13,900 | 0.90 ▲ | 6.47 | 13,000 | 13,900 | 13,000 | 37,772 | 525,030,800 |
21/05/2020 | 13,000 | 0.00 ■■ | 0.00 | 13,000 | 13,100 | 12,900 | 11,195 | 145,535,000 |
20/05/2020 | 13,000 | 0.40 ▲ | 3.08 | 12,600 | 13,050 | 12,600 | 32,263 | 419,419,000 |
19/05/2020 | 12,600 | 0.30 ▲ | 2.38 | 12,300 | 12,950 | 12,300 | 28,546 | 359,679,600 |
18/05/2020 | 12,300 | 0.10 ▲ | 0.81 | 12,250 | 12,350 | 12,200 | 9,114 | 112,102,200 |
17/05/2020 | 12,250 | -0.10 ▼ | -0.82 | 12,300 | 12,350 | 12,100 | 6,993 | 85,664,250 |
15/05/2020 | 12,250 | -0.10 ▼ | -0.82 | 12,300 | 12,350 | 12,100 | 6,993 | 85,664,250 |
14/05/2020 | 12,300 | 0.00 ■■ | 0.00 | 12,300 | 12,300 | 12,000 | 7,048 | 86,690,400 |
13/05/2020 | 12,300 | 0.00 ■■ | 0.00 | 12,300 | 12,300 | 12,200 | 6,020 | 74,046,000 |
12/05/2020 | 12,300 | 0.00 ■■ | 0.00 | 12,300 | 12,400 | 12,200 | 7,405 | 91,081,500 |
11/05/2020 | 12,300 | 0.00 ■■ | 0.00 | 12,300 | 12,400 | 12,100 | 5,903 | 72,606,900 |
10/05/2020 | 12,300 | -0.10 ▼ | -0.81 | 12,450 | 12,500 | 12,300 | 10,240 | 125,952,000 |
08/05/2020 | 12,300 | -0.10 ▼ | -0.81 | 12,450 | 12,500 | 12,300 | 10,240 | 125,952,000 |
07/05/2020 | 12,450 | 0.10 ▲ | 0.80 | 12,300 | 12,500 | 12,100 | 11,348 | 141,282,600 |
06/05/2020 | 12,300 | 0.70 ▲ | 5.69 | 11,650 | 12,450 | 11,500 | 13,172 | 162,015,600 |
05/05/2020 | 11,650 | -0.50 ▼ | -4.29 | 12,200 | 12,250 | 11,650 | 4,337 | 50,526,050 |
04/05/2020 | 12,200 | -0.20 ▼ | -1.64 | 12,350 | 12,400 | 11,900 | 5,945 | 72,529,000 |
01/05/2020 | 12,350 | 0.00 ■■ | 0.00 | 12,350 | 12,400 | 12,000 | 3,771 | 46,571,850 |
30/04/2020 | 12,350 | 0.00 ■■ | 0.00 | 12,350 | 12,400 | 12,000 | 3,771 | 46,571,850 |
29/04/2020 | 12,350 | 0.00 ■■ | 0.00 | 12,350 | 12,400 | 12,000 | 3,771 | 46,571,850 |
28/04/2020 | 12,350 | -0.10 ▼ | -0.81 | 12,400 | 12,500 | 11,950 | 5,720 | 70,642,000 |
27/04/2020 | 12,400 | -0.10 ▼ | -0.81 | 12,500 | 12,550 | 12,000 | 3,496 | 43,350,400 |
26/04/2020 | 12,500 | 0.10 ▲ | 0.80 | 12,450 | 12,500 | 12,250 | 3,954 | 49,425,000 |
24/04/2020 | 12,500 | 0.10 ▲ | 0.80 | 12,450 | 12,500 | 12,250 | 3,954 | 49,425,000 |
23/04/2020 | 12,450 | 0.00 ■■ | 0.00 | 12,400 | 12,500 | 12,350 | 9,699 | 120,752,550 |
22/04/2020 | 12,400 | -0.10 ▼ | -0.81 | 12,500 | 12,500 | 12,100 | 2,790 | 34,596,000 |
21/04/2020 | 12,500 | -0.10 ▼ | -0.80 | 12,550 | 12,600 | 11,900 | 9,049 | 113,112,500 |
20/04/2020 | 12,550 | 0.20 ▲ | 1.59 | 12,400 | 13,200 | 12,300 | 6,823 | 85,628,650 |
19/04/2020 | 12,400 | 0.00 ■■ | 0.00 | 12,400 | 12,800 | 12,300 | 5,553 | 68,857,200 |
17/04/2020 | 12,400 | 0.00 ■■ | 0.00 | 12,400 | 12,800 | 12,300 | 5,553 | 68,857,200 |
16/04/2020 | 12,400 | -0.30 ▼ | -2.42 | 12,700 | 12,600 | 12,400 | 3,813 | 47,281,200 |
15/04/2020 | 12,700 | -0.10 ▼ | -0.79 | 12,750 | 13,000 | 12,500 | 9,037 | 114,769,900 |
14/04/2020 | 12,750 | 0.00 ■■ | 0.00 | 12,750 | 12,750 | 11,900 | 24,319 | 310,067,250 |
13/04/2020 | 12,750 | -0.20 ▼ | -1.57 | 12,950 | 12,900 | 12,400 | 11,084 | 141,321,000 |
12/04/2020 | 12,950 | -0.50 ▼ | -3.86 | 13,400 | 13,350 | 12,500 | 36,491 | 472,558,450 |
10/04/2020 | 12,950 | -0.50 ▼ | -3.86 | 13,400 | 13,350 | 12,500 | 36,491 | 472,558,450 |
09/04/2020 | 13,400 | 0.00 ■■ | 0.00 | 13,400 | 13,500 | 13,200 | 31,166 | 417,624,400 |
08/04/2020 | 13,400 | -0.10 ▼ | -0.75 | 13,500 | 13,450 | 13,000 | 46,873 | 628,098,200 |
07/04/2020 | 13,500 | 0.00 ■■ | 0.00 | 13,500 | 13,550 | 13,000 | 37,056 | 500,256,000 |
06/04/2020 | 13,500 | 0.00 ■■ | 0.00 | 13,500 | 13,700 | 13,450 | 26,335 | 355,522,500 |
05/04/2020 | 13,500 | 0.10 ▲ | 0.74 | 13,400 | 13,800 | 13,400 | 19,730 | 266,355,000 |
03/04/2020 | 13,500 | 0.10 ▲ | 0.74 | 13,400 | 13,800 | 13,400 | 19,730 | 266,355,000 |
02/04/2020 | 13,400 | 0.60 ▲ | 4.48 | 12,850 | 13,400 | 12,900 | 73,293 | 982,126,200 |
01/04/2020 | 13,400 | 0.60 ▲ | 4.48 | 12,850 | 13,400 | 12,900 | 73,293 | 982,126,200 |
31/03/2020 | 12,850 | 0.10 ▲ | 0.78 | 12,750 | 13,550 | 12,300 | 54,158 | 695,930,300 |
30/03/2020 | 12,750 | -0.40 ▼ | -3.14 | 13,100 | 12,900 | 12,200 | 21,608 | 275,502,000 |
29/03/2020 | 13,100 | 0.10 ▲ | 0.76 | 13,000 | 13,800 | 12,900 | 18,290 | 239,599,000 |
27/03/2020 | 13,100 | 0.10 ▲ | 0.76 | 13,000 | 13,800 | 12,900 | 18,290 | 239,599,000 |
26/03/2020 | 13,000 | -0.10 ▼ | -0.77 | 13,050 | 13,100 | 12,650 | 26,895 | 349,635,000 |
25/03/2020 | 13,050 | 0.50 ▲ | 3.83 | 12,600 | 13,300 | 12,550 | 21,480 | 280,314,000 |
24/03/2020 | 12,550 | 0.00 ■■ | 0.00 | 12,600 | 12,750 | 12,400 | 21,876 | 274,543,800 |
23/03/2020 | 12,600 | -0.50 ▼ | -3.97 | 13,100 | 13,050 | 12,200 | 14,194 | 178,844,400 |
22/03/2020 | 13,100 | 0.00 ■■ | 0.00 | 13,100 | 13,250 | 13,000 | 17,893 | 234,398,300 |
20/03/2020 | 13,100 | 0.00 ■■ | 0.00 | 13,100 | 13,250 | 13,000 | 17,893 | 234,398,300 |
19/03/2020 | 13,100 | -0.20 ▼ | -1.53 | 13,300 | 13,300 | 13,000 | 20,520 | 268,812,000 |
18/03/2020 | 13,300 | 0.10 ▲ | 0.75 | 13,250 | 13,950 | 13,200 | 21,850 | 290,605,000 |
17/03/2020 | 13,250 | 0.10 ▲ | 0.75 | 13,150 | 13,350 | 13,000 | 16,496 | 218,572,000 |
16/03/2020 | 13,150 | -0.40 ▼ | -3.04 | 13,550 | 13,550 | 12,950 | 134,540 | 1,769,201,000 |
13/03/2020 | 13,550 | 0.75 ▲ | 5.54 | 12,800 | 13,550 | 12,000 | 185,080 | 2,507,834,000 |
12/03/2020 | 12,800 | -0.25 ▼ | -1.95 | 13,050 | 13,250 | 12,150 | 153,050 | 1,959,040,000 |
11/03/2020 | 13,050 | 0.35 ▲ | 2.68 | 12,700 | 13,550 | 11,900 | 158,310 | 2,065,945,500 |
10/03/2020 | 12,700 | 0.40 ▲ | 3.15 | 12,350 | 12,900 | 11,700 | 17,301 | 219,722,700 |
09/03/2020 | 12,350 | -0.90 ▼ | -7.29 | 13,250 | 12,950 | 12,350 | 10,486 | 129,502,100 |
06/03/2020 | 13,250 | 0.00 ■■ | 0.00 | 13,250 | 13,400 | 13,200 | 20,611 | 273,095,750 |
05/03/2020 | 13,250 | 0.10 ▲ | 0.75 | 13,200 | 13,300 | 13,100 | 21,687 | 287,352,750 |
04/03/2020 | 13,200 | 0.00 ■■ | 0.00 | 13,150 | 13,500 | 12,500 | 21,166 | 279,391,200 |
03/03/2020 | 13,150 | -0.50 ▼ | -3.80 | 13,700 | 13,750 | 13,100 | 22,332 | 293,665,800 |
02/03/2020 | 13,700 | -0.10 ▼ | -0.73 | 13,800 | 14,000 | 13,350 | 21,403 | 293,221,100 |
28/02/2020 | 13,800 | -0.30 ▼ | -2.17 | 14,100 | 14,100 | 13,600 | 24,216 | 334,180,800 |
27/02/2020 | 14,100 | 0.20 ▲ | 1.42 | 13,900 | 14,100 | 13,750 | 32,614 | 459,857,400 |
26/02/2020 | 13,900 | 0.40 ▲ | 2.88 | 13,550 | 14,150 | 13,300 | 28,387 | 394,579,300 |
25/02/2020 | 13,550 | 0.10 ▲ | 0.74 | 13,500 | 14,100 | 13,000 | 28,108 | 380,863,400 |
24/02/2020 | 13,500 | 0.30 ▲ | 2.22 | 13,250 | 14,150 | 13,300 | 31,710 | 428,085,000 |
21/02/2020 | 13,250 | 0.90 ▲ | 6.79 | 12,400 | 13,250 | 12,450 | 22,292 | 295,369,000 |
20/02/2020 | 12,400 | 0.30 ▲ | 2.42 | 12,100 | 12,500 | 12,100 | 28,503 | 353,437,200 |
19/02/2020 | 12,100 | 0.40 ▲ | 3.31 | 11,700 | 12,450 | 11,800 | 22,416 | 271,233,600 |
18/02/2020 | 11,700 | 0.80 ▲ | 6.84 | 10,950 | 11,700 | 10,700 | 13,233 | 154,826,100 |
17/02/2020 | 10,950 | -0.10 ▼ | -0.91 | 11,000 | 11,100 | 10,800 | 15,795 | 172,955,250 |
15/02/2020 | 11,000 | 0.30 ▲ | 2.73 | 10,750 | 11,050 | 10,550 | 31,516 | 346,676,000 |
14/02/2020 | 11,000 | 0.30 ▲ | 2.73 | 10,750 | 11,050 | 10,550 | 31,516 | 346,676,000 |
13/02/2020 | 10,750 | 0.00 ■■ | 0.00 | 10,750 | 11,000 | 10,450 | 26,447 | 284,305,250 |
12/02/2020 | 10,750 | 0.10 ▲ | 0.93 | 10,700 | 10,750 | 10,250 | 25,124 | 270,083,000 |
11/02/2020 | 10,700 | -0.10 ▼ | -0.93 | 10,750 | 10,750 | 10,600 | 31,502 | 337,071,400 |
10/02/2020 | 10,750 | 0.70 ▲ | 6.51 | 10,050 | 10,750 | 9,400 | 32,574 | 350,170,500 |
09/02/2020 | 10,050 | 0.40 ▲ | 3.98 | 9,610 | 10,100 | 9,400 | 24,647 | 247,702,350 |
07/02/2020 | 10,050 | 0.40 ▲ | 3.98 | 9,610 | 10,100 | 9,400 | 24,647 | 247,702,350 |
06/02/2020 | 9,610 | 0.40 ▲ | 4.16 | 9,200 | 9,800 | 9,000 | 31,501 | 302,724,610 |
05/02/2020 | 9,200 | 0.00 ■■ | 0.00 | 9,200 | 9,400 | 9,200 | 19,523 | 179,611,600 |
04/02/2020 | 9,200 | 0.00 ■■ | 0.00 | 9,240 | 9,270 | 9,150 | 11,491 | 105,717,200 |
03/02/2020 | 9,240 | -0.40 ▼ | -4.33 | 9,640 | 9,620 | 9,000 | 12,092 | 111,730,080 |
02/02/2020 | 9,640 | -0.10 ▼ | -1.04 | 9,750 | 9,750 | 9,580 | 14,716 | 141,862,240 |
31/01/2020 | 9,640 | -0.10 ▼ | -1.04 | 9,750 | 9,750 | 9,580 | 14,716 | 141,862,240 |
30/01/2020 | 9,750 | 0.00 ■■ | 0.00 | 9,790 | 9,790 | 9,740 | 12,585 | 122,703,750 |
29/01/2020 | 9,790 | 0.00 ■■ | 0.00 | 9,790 | 9,800 | 9,700 | 12,988 | 127,152,520 |
28/01/2020 | 9,790 | 0.00 ■■ | 0.00 | 9,790 | 9,800 | 9,700 | 12,988 | 127,152,520 |
27/01/2020 | 9,790 | 0.00 ■■ | 0.00 | 9,790 | 9,800 | 9,700 | 12,988 | 127,152,520 |
26/01/2020 | 9,790 | 0.00 ■■ | 0.00 | 9,790 | 9,800 | 9,700 | 12,988 | 127,152,520 |
24/01/2020 | 9,790 | 0.00 ■■ | 0.00 | 9,790 | 9,800 | 9,700 | 12,988 | 127,152,520 |
23/01/2020 | 9,790 | 0.00 ■■ | 0.00 | 9,790 | 9,800 | 9,700 | 12,988 | 127,152,520 |
22/01/2020 | 9,790 | 0.00 ■■ | 0.00 | 9,790 | 9,800 | 9,700 | 12,988 | 127,152,520 |
21/01/2020 | 9,790 | 0.05 ▲ | 0.51 | 9,740 | 9,900 | 9,740 | 160,880 | 1,575,015,200 |
20/01/2020 | 9,740 | -0.01 ▼ | -0.10 | 9,750 | 9,790 | 9,650 | 116,830 | 1,137,924,200 |
17/01/2020 | 9,750 | 0.03 ▲ | 0.31 | 9,750 | 9,800 | 9,700 | 92,660 | 903,435,000 |
16/01/2020 | 9,750 | 0.25 ▲ | 2.56 | 9,500 | 9,800 | 9,500 | 199,350 | 1,943,662,500 |
15/01/2020 | 9,500 | 0.02 ▲ | 0.21 | 9,480 | 9,510 | 9,480 | 114,200 | 1,084,900,000 |
14/01/2020 | 9,400 | 0.11 ▲ | 1.17 | 9,290 | 9,480 | 9,270 | 111,060 | 1,043,964,000 |
13/01/2020 | 9,290 | 0.00 ■■ | 0.00 | 9,270 | 9,300 | 9,270 | 11,225 | 104,280,250 |
10/01/2020 | 9,270 | 0.00 ■■ | 0.00 | 9,220 | 9,270 | 9,210 | 12,216 | 113,242,320 |
09/01/2020 | 9,220 | 0.00 ■■ | 0.00 | 9,210 | 9,260 | 9,210 | 14,130 | 130,278,600 |
08/01/2020 | 9,210 | -0.20 ▼ | -2.17 | 9,400 | 9,400 | 9,200 | 11,134 | 102,544,140 |
07/01/2020 | 9,400 | 0.00 ■■ | 0.00 | 9,400 | 9,500 | 9,390 | 11,290 | 106,126,000 |
06/01/2020 | 9,400 | -0.30 ▼ | -3.19 | 9,660 | 9,660 | 9,200 | 10,633 | 99,950,200 |
03/01/2020 | 9,660 | 0.00 ■■ | 0.00 | 9,660 | 9,680 | 9,620 | 10,266 | 99,169,560 |
02/01/2020 | 9,660 | 0.10 ▲ | 1.04 | 9,600 | 9,720 | 9,610 | 11,550 | 111,573,000 |
31/12/2019 | 9,600 | -0.10 ▼ | -1.04 | 9,680 | 9,680 | 9,600 | 12,220 | 117,312,000 |
30/12/2019 | 9,680 | 0.00 ■■ | 0.00 | 9,680 | 9,690 | 9,630 | 15,539 | 150,417,520 |
27/12/2019 | 9,680 | 0.00 ■■ | 0.00 | 9,660 | 9,700 | 9,620 | 11,221 | 108,619,280 |
26/12/2019 | 9,660 | -0.10 ▼ | -1.04 | 9,710 | 9,750 | 9,650 | 12,039 | 116,296,740 |
25/12/2019 | 9,710 | 0.00 ■■ | 0.00 | 9,700 | 9,720 | 9,600 | 12,170 | 118,170,700 |
24/12/2019 | 9,700 | 0.00 ■■ | 0.00 | 9,700 | 9,750 | 9,600 | 10,892 | 105,652,400 |
23/12/2019 | 9,700 | -0.30 ▼ | -3.09 | 10,000 | 10,100 | 9,500 | 13,120 | 127,264,000 |
21/12/2019 | 10,000 | -0.05 ▼ | -0.50 | 10,000 | 10,050 | 9,950 | 114,660 | 1,146,600,000 |
20/12/2019 | 10,000 | -0.05 ▼ | -0.50 | 10,000 | 10,050 | 9,950 | 114,660 | 1,146,600,000 |
19/12/2019 | 10,000 | 0.10 ▲ | 1.00 | 9,940 | 10,100 | 9,920 | 22,365 | 223,650,000 |
18/12/2019 | 9,940 | -0.20 ▼ | -2.01 | 10,100 | 10,100 | 9,940 | 14,873 | 147,837,620 |
17/12/2019 | 10,100 | -0.30 ▼ | -2.97 | 10,350 | 10,400 | 10,100 | 21,740 | 219,574,000 |
16/12/2019 | 10,350 | 0.20 ▲ | 1.93 | 10,200 | 10,400 | 10,200 | 27,156 | 281,064,600 |
14/12/2019 | 10,200 | 0.40 ▲ | 3.92 | 9,840 | 10,450 | 9,840 | 41,220 | 420,444,000 |
13/12/2019 | 10,200 | 0.40 ▲ | 3.92 | 9,840 | 10,450 | 9,840 | 41,220 | 420,444,000 |
12/12/2019 | 9,840 | 0.00 ■■ | 0.00 | 9,800 | 9,850 | 9,750 | 20,558 | 202,290,720 |
11/12/2019 | 9,800 | 0.00 ■■ | 0.00 | 9,800 | 9,850 | 9,780 | 10,832 | 106,153,600 |
10/12/2019 | 9,800 | 0.00 ■■ | 0.00 | 9,850 | 9,870 | 9,710 | 11,164 | 109,407,200 |
09/12/2019 | 9,850 | 0.00 ■■ | 0.00 | 9,800 | 9,880 | 9,800 | 12,596 | 124,070,600 |
06/12/2019 | 9,800 | 0.00 ■■ | 0.00 | 9,800 | 9,890 | 9,780 | 18,889 | 185,112,200 |
05/12/2019 | 9,800 | -0.20 ▼ | -2.04 | 9,990 | 9,990 | 9,800 | 12,312 | 120,657,600 |
04/12/2019 | 9,990 | 0.00 ■■ | 0.00 | 10,000 | 0 | 0 | 9,948 | 99,380,520 |
03/12/2019 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,050 | 9,900 | 10,228 | 102,280,000 |
02/12/2019 | 10,000 | -0.20 ▼ | -2.00 | 10,200 | 10,200 | 10,000 | 11,139 | 111,390,000 |
29/11/2019 | 10,200 | 0.00 ■■ | 0.00 | 10,200 | 10,200 | 10,100 | 11,118 | 113,403,600 |
28/11/2019 | 10,200 | -0.10 ▼ | -0.98 | 10,250 | 10,350 | 10,100 | 12,271 | 125,164,200 |
27/11/2019 | 10,250 | 0.00 ■■ | 0.00 | 10,250 | 10,300 | 10,150 | 14,678 | 150,449,500 |
26/11/2019 | 10,250 | 0.10 ▲ | 0.98 | 10,150 | 10,300 | 10,150 | 14,477 | 148,389,250 |
25/11/2019 | 10,150 | 0.10 ▲ | 0.99 | 10,050 | 10,300 | 10,100 | 15,050 | 152,757,500 |
22/11/2019 | 10,050 | 0.00 ■■ | 0.00 | 10,050 | 10,200 | 10,050 | 28,647 | 287,902,350 |
21/11/2019 | 10,050 | -0.30 ▼ | -2.99 | 10,300 | 10,350 | 10,000 | 12,839 | 129,031,950 |
20/11/2019 | 10,300 | -0.10 ▼ | -0.97 | 10,400 | 10,400 | 10,250 | 13,219 | 136,155,700 |
19/11/2019 | 10,400 | -0.10 ▼ | -0.96 | 10,500 | 10,600 | 10,350 | 11,882 | 123,572,800 |
18/11/2019 | 10,500 | -0.10 ▼ | -0.95 | 10,600 | 10,700 | 10,500 | 12,657 | 132,898,500 |
15/11/2019 | 10,600 | -0.30 ▼ | -2.83 | 10,850 | 10,900 | 10,600 | 19,623 | 208,003,800 |
14/11/2019 | 10,850 | -0.20 ▼ | -1.84 | 11,050 | 11,100 | 10,800 | 27,628 | 299,763,800 |
13/11/2019 | 11,050 | -0.10 ▼ | -0.90 | 11,200 | 11,300 | 11,000 | 29,472 | 325,665,600 |
12/11/2019 | 11,200 | 0.00 ■■ | 0.00 | 11,150 | 11,250 | 11,100 | 25,408 | 284,569,600 |
11/11/2019 | 11,150 | -0.30 ▼ | -2.69 | 11,400 | 11,450 | 11,100 | 30,695 | 342,249,250 |
08/11/2019 | 11,400 | 0.00 ■■ | 0.00 | 11,450 | 11,500 | 11,200 | 38,171 | 435,149,400 |
07/11/2019 | 11,450 | -0.30 ▼ | -2.62 | 11,700 | 11,750 | 11,300 | 37,289 | 426,959,050 |
06/11/2019 | 11,700 | 0.10 ▲ | 0.85 | 11,600 | 11,800 | 11,600 | 44,406 | 519,550,200 |
05/11/2019 | 11,600 | 0.30 ▲ | 2.59 | 11,300 | 11,600 | 11,300 | 62,029 | 719,536,400 |
04/11/2019 | 11,300 | 0.10 ▲ | 0.88 | 11,250 | 11,450 | 11,150 | 58,390 | 659,807,000 |
01/11/2019 | 11,250 | -0.10 ▼ | -0.89 | 11,300 | 11,300 | 11,100 | 13,631 | 153,348,750 |
31/10/2019 | 11,300 | -0.10 ▼ | -0.88 | 11,450 | 11,500 | 11,250 | 15,174 | 171,466,200 |
30/10/2019 | 11,450 | 0.00 ■■ | 0.00 | 11,450 | 11,600 | 11,150 | 36,282 | 415,428,900 |
29/10/2019 | 11,450 | -0.10 ▼ | -0.87 | 11,500 | 11,600 | 11,300 | 41,807 | 478,690,150 |
28/10/2019 | 11,500 | 0.10 ▲ | 0.87 | 11,400 | 11,600 | 11,300 | 43,912 | 504,988,000 |
26/10/2019 | 11,400 | 0.20 ▲ | 1.75 | 11,250 | 11,450 | 11,150 | 33,150 | 377,910,000 |
25/10/2019 | 11,400 | 0.20 ▲ | 1.75 | 11,250 | 11,450 | 11,150 | 33,150 | 377,910,000 |
24/10/2019 | 11,250 | -0.10 ▼ | -0.89 | 11,300 | 11,350 | 11,250 | 10,971 | 123,423,750 |
23/10/2019 | 11,300 | 0.00 ■■ | 0.00 | 11,300 | 11,300 | 11,250 | 10,979 | 124,062,700 |
22/10/2019 | 11,300 | 0.10 ▲ | 0.88 | 11,250 | 11,350 | 11,250 | 12,184 | 137,679,200 |
21/10/2019 | 11,250 | -0.10 ▼ | -0.89 | 11,350 | 11,350 | 11,150 | 10,979 | 123,513,750 |
18/10/2019 | 11,350 | 0.00 ■■ | 0.00 | 11,350 | 11,450 | 11,300 | 11,295 | 128,198,250 |
17/10/2019 | 11,350 | 0.00 ■■ | 0.00 | 11,300 | 11,500 | 11,300 | 10,718 | 121,649,300 |
16/10/2019 | 11,300 | 0.20 ▲ | 1.77 | 11,100 | 11,400 | 11,100 | 15,322 | 173,138,600 |
15/10/2019 | 11,100 | -0.30 ▼ | -2.70 | 11,400 | 11,450 | 11,100 | 14,517 | 161,138,700 |
14/10/2019 | 11,400 | 0.10 ▲ | 0.88 | 11,350 | 11,500 | 11,300 | 10,694 | 121,911,600 |
11/10/2019 | 11,350 | -0.20 ▼ | -1.76 | 11,500 | 11,600 | 11,350 | 14,685 | 166,674,750 |
10/10/2019 | 11,500 | -0.30 ▼ | -2.61 | 11,800 | 11,900 | 11,450 | 8,518 | 97,957,000 |
09/10/2019 | 11,800 | -0.10 ▼ | -0.85 | 11,900 | 12,000 | 11,700 | 9,473 | 111,781,400 |
08/10/2019 | 11,900 | 0.10 ▲ | 0.84 | 11,850 | 11,950 | 11,800 | 10,657 | 126,818,300 |
07/10/2019 | 11,850 | -0.10 ▼ | -0.84 | 11,900 | 12,200 | 11,800 | 14,600 | 173,010,000 |
04/10/2019 | 11,900 | 0.20 ▲ | 1.68 | 11,750 | 12,300 | 11,750 | 17,129 | 203,835,100 |
03/10/2019 | 11,750 | 0.40 ▲ | 3.40 | 11,300 | 11,800 | 11,200 | 24,368 | 286,324,000 |
02/10/2019 | 11,300 | -0.40 ▼ | -3.54 | 11,700 | 11,850 | 11,300 | 22,451 | 253,696,300 |
01/10/2019 | 11,700 | -0.10 ▼ | -0.85 | 11,800 | 11,850 | 11,400 | 11,582 | 135,509,400 |
30/09/2019 | 11,800 | 0.20 ▲ | 1.69 | 11,650 | 11,900 | 11,700 | 14,532 | 171,477,600 |
27/09/2019 | 11,650 | 0.20 ▲ | 1.72 | 11,500 | 11,750 | 11,400 | 28,074 | 327,062,100 |
26/09/2019 | 11,500 | 0.00 ■■ | 0.00 | 11,500 | 11,600 | 11,400 | 12,496 | 143,704,000 |
25/09/2019 | 11,500 | -0.10 ▼ | -0.87 | 11,600 | 11,700 | 11,450 | 14,216 | 163,484,000 |
24/09/2019 | 11,600 | 0.00 ■■ | 0.00 | 11,600 | 11,650 | 11,550 | 24,018 | 278,608,800 |
23/09/2019 | 11,600 | 0.10 ▲ | 0.86 | 11,500 | 11,700 | 11,450 | 14,695 | 170,462,000 |
20/09/2019 | 11,500 | 0.20 ▲ | 1.74 | 11,350 | 11,650 | 11,300 | 18,142 | 208,633,000 |
19/09/2019 | 11,350 | -0.10 ▼ | -0.88 | 11,400 | 11,400 | 11,200 | 11,722 | 133,044,700 |
18/09/2019 | 11,400 | 0.10 ▲ | 0.88 | 11,300 | 11,400 | 11,300 | 12,221 | 139,319,400 |
17/09/2019 | 11,300 | -0.10 ▼ | -0.88 | 11,400 | 11,450 | 11,250 | 10,255 | 115,881,500 |
16/09/2019 | 11,400 | 0.20 ▲ | 1.75 | 11,200 | 11,500 | 11,200 | 23,014 | 262,359,600 |
13/09/2019 | 11,200 | 0.20 ▲ | 1.79 | 11,000 | 11,250 | 11,150 | 11,496 | 128,755,200 |
12/09/2019 | 11,000 | -0.10 ▼ | -0.91 | 11,100 | 11,450 | 11,000 | 10,462 | 115,082,000 |
11/09/2019 | 11,100 | 0.10 ▲ | 0.90 | 11,000 | 11,200 | 11,000 | 10,171 | 112,898,100 |
10/09/2019 | 11,100 | -0.10 ▼ | -0.90 | 11,100 | 11,150 | 11,000 | 56,840 | 630,924,000 |
09/09/2019 | 11,100 | 0.00 ■■ | 0.00 | 11,100 | 11,200 | 11,050 | 10,349 | 114,873,900 |
06/09/2019 | 11,100 | -0.10 ▼ | -0.90 | 11,200 | 11,300 | 11,100 | 12,271 | 136,208,100 |
05/09/2019 | 11,200 | -0.20 ▼ | -1.79 | 11,400 | 11,500 | 11,000 | 13,990 | 156,688,000 |
04/09/2019 | 11,400 | -0.40 ▼ | -3.51 | 11,800 | 11,800 | 11,250 | 10,700 | 121,980,000 |
03/09/2019 | 11,800 | 0.10 ▲ | 0.85 | 11,700 | 12,000 | 11,600 | 14,886 | 175,654,800 |
30/08/2019 | 11,700 | 0.30 ▲ | 2.56 | 11,450 | 11,700 | 11,450 | 30,112 | 352,310,400 |
29/08/2019 | 11,450 | 0.40 ▲ | 3.49 | 11,100 | 11,500 | 11,000 | 26,547 | 303,963,150 |
28/08/2019 | 11,100 | 0.00 ■■ | 0.00 | 11,050 | 11,150 | 11,000 | 12,802 | 142,102,200 |
27/08/2019 | 11,050 | 0.00 ■■ | 0.00 | 11,050 | 11,100 | 11,000 | 10,238 | 113,129,900 |
26/08/2019 | 11,050 | 0.00 ■■ | 0.00 | 11,100 | 11,100 | 11,000 | 12,779 | 141,207,950 |
23/08/2019 | 11,100 | 0.10 ▲ | 0.90 | 11,000 | 11,100 | 10,950 | 13,094 | 145,343,400 |
22/08/2019 | 11,000 | 0.00 ■■ | 0.00 | 11,000 | 11,100 | 11,000 | 13,471 | 148,181,000 |
21/08/2019 | 11,000 | 0.00 ■■ | 0.00 | 11,000 | 11,050 | 10,950 | 12,382 | 136,202,000 |
20/08/2019 | 11,000 | -0.10 ▼ | -0.91 | 11,100 | 11,150 | 11,000 | 10,540 | 115,940,000 |
19/08/2019 | 11,100 | 0.00 ■■ | 0.00 | 11,050 | 11,100 | 11,050 | 10,208 | 113,308,800 |
16/08/2019 | 11,050 | 0.00 ■■ | 0.00 | 11,100 | 11,150 | 11,000 | 11,489 | 126,953,450 |
15/08/2019 | 11,100 | -0.10 ▼ | -0.90 | 11,150 | 11,150 | 11,000 | 10,411 | 115,562,100 |
14/08/2019 | 11,150 | 0.20 ▲ | 1.79 | 11,000 | 11,150 | 11,050 | 10,269 | 114,499,350 |
13/08/2019 | 11,000 | -0.10 ▼ | -0.91 | 11,100 | 11,100 | 10,950 | 9,369 | 103,059,000 |
12/08/2019 | 11,100 | 0.10 ▲ | 0.90 | 11,000 | 11,150 | 11,050 | 11,462 | 127,228,200 |
09/08/2019 | 11,000 | -0.60 ▼ | -5.45 | 11,550 | 11,700 | 11,000 | 14,894 | 163,834,000 |
08/08/2019 | 11,550 | 0.40 ▲ | 3.46 | 11,150 | 11,700 | 11,100 | 18,935 | 218,699,250 |
07/08/2019 | 11,150 | 0.00 ■■ | 0.00 | 11,150 | 11,250 | 11,100 | 10,167 | 113,362,050 |
06/08/2019 | 11,150 | -0.20 ▼ | -1.79 | 11,300 | 11,300 | 11,050 | 12,290 | 137,033,500 |
05/08/2019 | 11,300 | -0.20 ▼ | -1.77 | 11,500 | 11,500 | 11,200 | 11,137 | 125,848,100 |
02/08/2019 | 11,500 | -0.20 ▼ | -1.74 | 11,700 | 11,700 | 11,400 | 11,179 | 128,558,500 |
01/08/2019 | 11,700 | -0.10 ▼ | -0.85 | 11,800 | 11,900 | 11,600 | 10,991 | 128,594,700 |
31/07/2019 | 11,800 | 0.70 ▲ | 5.93 | 11,100 | 11,850 | 11,000 | 27,400 | 323,320,000 |
30/07/2019 | 11,100 | 0.00 ■■ | 0.00 | 11,100 | 11,100 | 11,050 | 7,830 | 86,913,000 |
29/07/2019 | 11,100 | -0.10 ▼ | -0.90 | 11,150 | 11,150 | 10,950 | 6,564 | 72,860,400 |
26/07/2019 | 11,150 | 0.00 ■■ | 0.00 | 11,150 | 11,200 | 11,100 | 10,491 | 116,974,650 |
25/07/2019 | 11,150 | 0.00 ■■ | 0.00 | 11,150 | 11,200 | 11,100 | 10,372 | 115,647,800 |
24/07/2019 | 11,150 | -0.10 ▼ | -0.90 | 11,250 | 11,250 | 11,100 | 10,604 | 118,234,600 |
23/07/2019 | 11,250 | 0.00 ■■ | 0.00 | 11,250 | 11,300 | 11,200 | 10,180 | 114,525,000 |
22/07/2019 | 11,250 | -0.10 ▼ | -0.89 | 11,350 | 11,350 | 11,000 | 10,159 | 114,288,750 |
19/07/2019 | 11,350 | 0.20 ▲ | 1.76 | 11,200 | 11,600 | 11,200 | 10,952 | 124,305,200 |
18/07/2019 | 11,200 | -0.70 ▼ | -6.25 | 11,850 | 11,850 | 11,200 | 15,014 | 168,156,800 |
17/07/2019 | 11,850 | 0.00 ■■ | 0.00 | 11,800 | 11,950 | 11,800 | 10,163 | 120,431,550 |
16/07/2019 | 11,800 | -0.10 ▼ | -0.85 | 11,900 | 11,950 | 11,800 | 10,873 | 128,301,400 |
15/07/2019 | 11,900 | 0.00 ■■ | 0.00 | 11,900 | 12,000 | 11,800 | 10,997 | 130,864,300 |
12/07/2019 | 11,900 | 0.00 ■■ | 0.00 | 11,900 | 12,100 | 11,800 | 10,270 | 122,213,000 |
11/07/2019 | 11,900 | 0.00 ■■ | 0.00 | 11,900 | 12,000 | 11,900 | 10,849 | 129,103,100 |
10/07/2019 | 11,900 | 0.00 ■■ | 0.00 | 11,900 | 12,100 | 11,900 | 10,769 | 128,151,100 |
09/07/2019 | 11,900 | -0.10 ▼ | -0.84 | 12,000 | 12,100 | 11,850 | 11,180 | 133,042,000 |
08/07/2019 | 12,000 | -0.20 ▼ | -1.67 | 12,150 | 12,200 | 11,900 | 10,029 | 120,348,000 |
05/07/2019 | 12,150 | 0.20 ▲ | 1.65 | 12,000 | 12,150 | 11,700 | 13,404 | 162,858,600 |
04/07/2019 | 12,000 | 0.20 ▲ | 1.67 | 11,800 | 12,050 | 11,800 | 12,326 | 147,912,000 |
03/07/2019 | 11,800 | -0.20 ▼ | -1.69 | 12,000 | 12,000 | 11,800 | 11,082 | 130,767,600 |
02/07/2019 | 12,000 | -0.30 ▼ | -2.50 | 12,300 | 12,300 | 11,750 | 12,183 | 146,196,000 |
01/07/2019 | 12,300 | 0.20 ▲ | 1.63 | 12,150 | 12,300 | 12,150 | 10,214 | 125,632,200 |
28/06/2019 | 12,150 | -0.20 ▼ | -1.65 | 12,300 | 12,250 | 12,000 | 10,333 | 125,545,950 |
27/06/2019 | 12,300 | 0.00 ■■ | 0.00 | 12,300 | 12,400 | 12,200 | 10,472 | 128,805,600 |
26/06/2019 | 12,300 | -0.10 ▼ | -0.81 | 12,450 | 12,500 | 12,300 | 11,876 | 146,074,800 |
25/06/2019 | 12,450 | 0.00 ■■ | 0.00 | 12,450 | 12,500 | 12,400 | 10,171 | 126,628,950 |
24/06/2019 | 12,450 | 0.00 ■■ | 0.00 | 12,450 | 12,600 | 12,350 | 10,705 | 133,277,250 |
21/06/2019 | 12,450 | 0.00 ■■ | 0.00 | 12,400 | 12,650 | 12,350 | 10,586 | 131,795,700 |
20/06/2019 | 12,400 | 0.00 ■■ | 0.00 | 12,400 | 12,500 | 12,200 | 10,659 | 132,171,600 |
19/06/2019 | 12,400 | -0.30 ▼ | -2.42 | 12,700 | 12,950 | 12,400 | 12,567 | 155,830,800 |
18/06/2019 | 12,700 | -0.20 ▼ | -1.57 | 12,900 | 13,050 | 12,700 | 10,173 | 129,197,100 |
17/06/2019 | 12,900 | 0.00 ■■ | 0.00 | 12,950 | 13,050 | 12,800 | 10,016 | 129,206,400 |
16/06/2019 | 12,950 | 0.10 ▲ | 0.77 | 12,850 | 13,050 | 12,850 | 11,683 | 151,294,850 |
14/06/2019 | 12,950 | 0.10 ▲ | 0.77 | 12,850 | 13,050 | 12,850 | 11,683 | 151,294,850 |
13/06/2019 | 12,850 | 0.30 ▲ | 2.33 | 12,600 | 13,050 | 12,550 | 11,739 | 150,846,150 |
11/06/2019 | 12,750 | -0.10 ▼ | -0.78 | 12,850 | 12,900 | 12,700 | 11,620 | 148,155,000 |
10/06/2019 | 12,850 | 0.20 ▲ | 1.56 | 12,700 | 12,950 | 12,700 | 12,304 | 158,106,400 |
09/06/2019 | 12,700 | 0.00 ■■ | 0.00 | 12,700 | 12,800 | 12,600 | 12,522 | 159,029,400 |
07/06/2019 | 12,700 | 0.00 ■■ | 0.00 | 12,700 | 12,800 | 12,600 | 12,522 | 159,029,400 |
06/06/2019 | 12,700 | -0.20 ▼ | -1.57 | 12,850 | 12,850 | 12,550 | 10,130 | 128,651,000 |
05/06/2019 | 12,850 | 0.00 ■■ | 0.00 | 12,800 | 12,900 | 12,700 | 11,173 | 143,573,050 |
04/06/2019 | 12,800 | 0.10 ▲ | 0.78 | 12,700 | 12,850 | 12,700 | 11,253 | 144,038,400 |
03/06/2019 | 12,700 | -0.20 ▼ | -1.57 | 12,900 | 12,900 | 12,600 | 11,719 | 148,831,300 |
02/06/2019 | 12,900 | -0.50 ▼ | -3.88 | 13,400 | 13,400 | 12,900 | 11,078 | 142,906,200 |
31/05/2019 | 12,900 | -0.50 ▼ | -3.88 | 13,400 | 13,400 | 12,900 | 11,078 | 142,906,200 |
30/05/2019 | 13,400 | -0.10 ▼ | -0.75 | 13,500 | 13,500 | 13,250 | 10,695 | 143,313,000 |
29/05/2019 | 13,500 | 0.10 ▲ | 0.74 | 13,450 | 13,800 | 13,100 | 27,947 | 377,284,500 |
28/05/2019 | 13,450 | 0.80 ▲ | 5.95 | 12,700 | 13,450 | 12,700 | 27,507 | 369,969,150 |
27/05/2019 | 12,700 | 0.00 ■■ | 0.00 | 12,700 | 12,800 | 12,650 | 10,994 | 139,623,800 |
26/05/2019 | 12,700 | -0.10 ▼ | -0.79 | 12,800 | 12,850 | 12,500 | 12,586 | 159,842,200 |
24/05/2019 | 12,700 | -0.10 ▼ | -0.79 | 12,800 | 12,850 | 12,500 | 12,586 | 159,842,200 |
23/05/2019 | 12,800 | -0.40 ▼ | -3.13 | 13,150 | 13,250 | 12,750 | 11,783 | 150,822,400 |
22/05/2019 | 13,150 | -0.20 ▼ | -1.52 | 13,300 | 13,300 | 13,050 | 10,793 | 141,927,950 |
21/05/2019 | 13,300 | -0.10 ▼ | -0.75 | 13,400 | 13,800 | 12,650 | 19,807 | 263,433,100 |
20/05/2019 | 13,400 | -0.20 ▼ | -1.49 | 13,550 | 13,650 | 13,400 | 13,394 | 179,479,600 |
19/05/2019 | 13,550 | -0.10 ▼ | -0.74 | 13,650 | 13,550 | 13,400 | 12,125 | 164,293,750 |
17/05/2019 | 13,550 | -0.10 ▼ | -0.74 | 13,650 | 13,550 | 13,400 | 12,125 | 164,293,750 |
16/05/2019 | 13,650 | -0.10 ▼ | -0.73 | 13,750 | 13,900 | 13,600 | 10,892 | 148,675,800 |
15/05/2019 | 13,750 | 0.40 ▲ | 2.91 | 13,400 | 13,800 | 13,400 | 29,971 | 412,101,250 |
14/05/2019 | 13,400 | -0.10 ▼ | -0.75 | 13,500 | 13,500 | 13,300 | 10,369 | 138,944,600 |
13/05/2019 | 13,500 | 0.00 ■■ | 0.00 | 13,500 | 13,550 | 13,400 | 11,226 | 151,551,000 |
12/05/2019 | 13,500 | 0.00 ■■ | 0.00 | 13,500 | 13,700 | 13,300 | 10,454 | 141,129,000 |
10/05/2019 | 13,500 | 0.00 ■■ | 0.00 | 13,500 | 13,700 | 13,300 | 10,454 | 141,129,000 |
09/05/2019 | 13,500 | 0.00 ■■ | 0.00 | 13,500 | 13,750 | 13,500 | 10,777 | 145,489,500 |
08/05/2019 | 13,500 | -0.30 ▼ | -2.22 | 13,750 | 13,700 | 13,300 | 11,036 | 148,986,000 |
07/05/2019 | 13,750 | 0.10 ▲ | 0.73 | 13,700 | 13,800 | 13,700 | 11,135 | 153,106,250 |
06/05/2019 | 13,700 | -0.20 ▼ | -1.46 | 13,900 | 13,900 | 13,650 | 8,400 | 115,080,000 |
05/05/2019 | 13,900 | -0.10 ▼ | -0.72 | 14,000 | 14,050 | 13,800 | 10,343 | 143,767,700 |
03/05/2019 | 13,900 | -0.10 ▼ | -0.72 | 14,000 | 14,050 | 13,800 | 10,343 | 143,767,700 |
02/05/2019 | 14,000 | -0.20 ▼ | -1.43 | 14,200 | 14,250 | 14,000 | 10,135 | 141,890,000 |
01/05/2019 | 14,200 | -0.20 ▼ | -1.41 | 14,350 | 14,350 | 14,100 | 9,174 | 130,270,800 |
30/04/2019 | 14,200 | -0.20 ▼ | -1.41 | 14,350 | 14,350 | 14,100 | 9,174 | 130,270,800 |
29/04/2019 | 14,200 | -0.20 ▼ | -1.41 | 14,350 | 14,350 | 14,100 | 9,174 | 130,270,800 |
28/04/2019 | 14,200 | -0.20 ▼ | -1.41 | 14,350 | 14,350 | 14,100 | 9,174 | 130,270,800 |
26/04/2019 | 14,200 | -0.20 ▼ | -1.41 | 14,350 | 14,350 | 14,100 | 9,174 | 130,270,800 |
25/04/2019 | 14,350 | -0.10 ▼ | -0.70 | 14,400 | 14,450 | 14,300 | 11,062 | 158,739,700 |
24/04/2019 | 14,400 | -0.10 ▼ | -0.69 | 14,500 | 14,600 | 14,350 | 16,677 | 240,148,800 |
23/04/2019 | 14,500 | 0.10 ▲ | 0.69 | 14,450 | 14,500 | 14,350 | 17,187 | 249,211,500 |
22/04/2019 | 14,450 | -0.10 ▼ | -0.69 | 14,500 | 14,550 | 14,350 | 24,376 | 352,233,200 |
21/04/2019 | 14,500 | 0.10 ▲ | 0.69 | 14,400 | 14,600 | 14,400 | 17,153 | 248,718,500 |
19/04/2019 | 14,500 | 0.10 ▲ | 0.69 | 14,400 | 14,600 | 14,400 | 17,153 | 248,718,500 |
18/04/2019 | 14,400 | -0.10 ▼ | -0.69 | 14,500 | 14,650 | 14,300 | 12,416 | 178,790,400 |
17/04/2019 | 14,500 | -0.40 ▼ | -2.76 | 14,900 | 14,950 | 14,500 | 19,460 | 282,170,000 |
16/04/2019 | 14,900 | 0.10 ▲ | 0.67 | 14,800 | 14,900 | 14,450 | 21,352 | 318,144,800 |
15/04/2019 | 14,800 | -0.10 ▼ | -0.68 | 14,900 | 14,850 | 14,500 | 18,390 | 272,172,000 |
12/04/2019 | 14,800 | -0.10 ▼ | -0.68 | 14,900 | 14,850 | 14,500 | 18,390 | 272,172,000 |
11/04/2019 | 14,900 | -0.20 ▼ | -1.34 | 15,050 | 15,150 | 14,800 | 30,964 | 461,363,600 |
10/04/2019 | 15,050 | -0.20 ▼ | -1.33 | 15,250 | 15,200 | 15,000 | 24,868 | 374,263,400 |
09/04/2019 | 15,250 | -0.10 ▼ | -0.66 | 15,300 | 15,700 | 15,200 | 56,375 | 859,718,750 |
08/04/2019 | 15,300 | -0.10 ▼ | -0.65 | 15,400 | 15,600 | 15,200 | 72,735 | 1,112,845,500 |
05/04/2019 | 15,400 | 0.10 ▲ | 0.65 | 15,300 | 15,550 | 15,300 | 45,911 | 707,029,400 |
04/04/2019 | 15,300 | -0.10 ▼ | -0.65 | 15,450 | 15,550 | 15,250 | 30,644 | 468,853,200 |
03/04/2019 | 15,450 | -0.10 ▼ | -0.65 | 15,500 | 15,550 | 15,200 | 27,447 | 424,056,150 |
02/04/2019 | 15,500 | -0.20 ▼ | -1.29 | 15,650 | 16,050 | 15,500 | 46,558 | 721,649,000 |
01/04/2019 | 15,650 | 0.80 ▲ | 5.11 | 14,900 | 15,900 | 14,900 | 66,719 | 1,044,152,350 |
30/03/2019 | 14,950 | -0.10 ▼ | -0.67 | 15,050 | 15,000 | 14,600 | 136,270 | 2,037,236,500 |
29/03/2019 | 14,900 | 0.20 ▲ | 1.34 | 14,750 | 14,900 | 14,750 | 26,448 | 394,075,200 |
28/03/2019 | 14,750 | 0.10 ▲ | 0.68 | 14,700 | 14,800 | 14,700 | 25,744 | 379,724,000 |
27/03/2019 | 14,700 | 0.00 ■■ | 0.00 | 14,650 | 14,800 | 14,600 | 20,408 | 299,997,600 |
26/03/2019 | 14,650 | 0.10 ▲ | 0.68 | 14,600 | 14,750 | 14,600 | 21,307 | 312,147,550 |
25/03/2019 | 14,600 | -0.20 ▼ | -1.37 | 14,800 | 14,800 | 14,450 | 18,235 | 266,231,000 |
22/03/2019 | 14,800 | 0.00 ■■ | 0.00 | 14,800 | 14,950 | 14,800 | 23,613 | 349,472,400 |
21/03/2019 | 14,800 | 0.10 ▲ | 0.68 | 14,750 | 15,000 | 14,750 | 28,721 | 425,070,800 |
20/03/2019 | 14,750 | -0.10 ▼ | -0.68 | 14,800 | 14,900 | 14,700 | 19,504 | 287,684,000 |
19/03/2019 | 14,800 | -0.10 ▼ | -0.68 | 14,950 | 15,050 | 14,750 | 21,438 | 317,282,400 |
18/03/2019 | 14,950 | -0.10 ▼ | -0.67 | 15,000 | 15,300 | 14,950 | 25,606 | 382,809,700 |
15/03/2019 | 15,000 | -0.20 ▼ | -1.33 | 15,150 | 15,200 | 14,900 | 20,798 | 311,970,000 |
14/03/2019 | 15,150 | 0.20 ▲ | 1.32 | 14,950 | 15,250 | 14,950 | 40,119 | 607,802,850 |
13/03/2019 | 14,950 | -0.20 ▼ | -1.34 | 15,150 | 15,200 | 14,950 | 26,571 | 397,236,450 |
12/03/2019 | 15,150 | 0.30 ▲ | 1.98 | 14,900 | 15,150 | 14,950 | 41,526 | 629,118,900 |
11/03/2019 | 14,900 | 0.30 ▲ | 2.01 | 14,650 | 15,000 | 14,700 | 32,732 | 487,706,800 |
08/03/2019 | 14,650 | -0.40 ▼ | -2.73 | 15,050 | 15,100 | 14,600 | 25,087 | 367,524,550 |
07/03/2019 | 15,050 | -0.30 ▼ | -1.99 | 15,350 | 15,500 | 15,050 | 37,543 | 565,022,150 |
06/03/2019 | 15,350 | 0.20 ▲ | 1.30 | 15,200 | 15,500 | 14,900 | 38,283 | 587,644,050 |
05/03/2019 | 15,200 | 0.30 ▲ | 1.97 | 14,950 | 15,550 | 15,100 | 48,995 | 744,724,000 |
04/03/2019 | 14,950 | 0.90 ▲ | 6.02 | 14,000 | 14,950 | 14,000 | 52,529 | 785,308,550 |
01/03/2019 | 14,000 | 0.10 ▲ | 0.71 | 13,900 | 14,200 | 13,750 | 20,596 | 288,344,000 |
28/02/2019 | 13,900 | 0.00 ■■ | 0.00 | 13,950 | 13,950 | 13,700 | 11,611 | 161,392,900 |
27/02/2019 | 13,950 | 0.00 ■■ | 0.00 | 13,900 | 13,950 | 13,700 | 11,426 | 159,392,700 |
26/02/2019 | 13,900 | 0.00 ■■ | 0.00 | 13,950 | 14,000 | 13,700 | 12,583 | 174,903,700 |
25/02/2019 | 13,950 | 0.00 ■■ | 0.00 | 13,900 | 13,950 | 13,700 | 11,295 | 157,565,250 |
22/02/2019 | 13,900 | 0.10 ▲ | 0.72 | 13,800 | 13,900 | 13,700 | 12,122 | 168,495,800 |
21/02/2019 | 13,800 | -0.10 ▼ | -0.72 | 13,900 | 13,900 | 13,800 | 10,077 | 139,062,600 |
20/02/2019 | 13,900 | 0.00 ■■ | 0.00 | 13,950 | 13,950 | 13,850 | 11,998 | 166,772,200 |
19/02/2019 | 13,950 | -0.10 ▼ | -0.72 | 14,000 | 14,050 | 13,800 | 12,044 | 168,013,800 |
18/02/2019 | 14,000 | -0.20 ▼ | -1.43 | 14,150 | 14,200 | 13,900 | 13,566 | 189,924,000 |
15/02/2019 | 14,150 | 0.00 ■■ | 0.00 | 14,200 | 14,200 | 14,000 | 17,318 | 245,049,700 |
14/02/2019 | 14,200 | -0.20 ▼ | -1.41 | 14,350 | 14,400 | 14,000 | 12,783 | 181,518,600 |
13/02/2019 | 14,350 | 0.00 ■■ | 0.00 | 14,300 | 14,400 | 14,200 | 15,300 | 219,555,000 |
12/02/2019 | 14,300 | 0.50 ▲ | 3.50 | 13,850 | 14,300 | 13,850 | 14,773 | 211,253,900 |
11/02/2019 | 13,850 | 0.00 ■■ | 0.00 | 13,800 | 13,900 | 13,800 | 11,897 | 164,773,450 |
01/02/2019 | 13,800 | 0.00 ■■ | 0.00 | 13,800 | 13,850 | 13,600 | 12,386 | 170,926,800 |
31/01/2019 | 13,800 | 0.20 ▲ | 1.45 | 13,650 | 13,800 | 13,400 | 12,731 | 175,687,800 |
30/01/2019 | 13,650 | 0.10 ▲ | 0.73 | 13,600 | 13,650 | 13,550 | 12,651 | 172,686,150 |
29/01/2019 | 13,600 | 0.00 ■■ | 0.00 | 13,600 | 13,650 | 13,600 | 12,240 | 166,464,000 |
28/01/2019 | 13,600 | 0.00 ■■ | 0.00 | 13,600 | 13,700 | 13,550 | 12,070 | 164,152,000 |
25/01/2019 | 13,600 | -0.20 ▼ | -1.47 | 13,750 | 13,800 | 13,400 | 11,246 | 152,945,600 |
24/01/2019 | 13,750 | -0.10 ▼ | -0.73 | 13,800 | 13,900 | 13,600 | 12,071,000 | 165,976,250,000 |
23/01/2019 | 13,800 | -0.10 ▼ | -0.72 | 13,900 | 13,950 | 13,700 | 12,702,000 | 175,287,600,000 |
22/01/2019 | 13,900 | 0.10 ▲ | 0.72 | 13,850 | 14,100 | 13,800 | 13,296,000 | 184,814,400,000 |
21/01/2019 | 13,850 | -0.10 ▼ | -0.72 | 13,950 | 13,950 | 13,100 | 161,320 | 2,234,282,000 |
19/01/2019 | 13,950 | 0.00 ■■ | 0.00 | 13,900 | 13,950 | 13,900 | 11,847,000 | 165,265,650,000 |
18/01/2019 | 13,950 | 0.05 ▲ | 0.36 | 13,900 | 13,950 | 13,900 | 118,470 | 1,652,656,500 |
17/01/2019 | 13,900 | 0.05 ▲ | 0.36 | 13,900 | 13,950 | 13,800 | 126,060 | 1,752,234,000 |
16/01/2019 | 13,900 | -0.05 ▼ | -0.36 | 13,950 | 13,950 | 13,850 | 122,440 | 1,701,916,000 |
15/01/2019 | 13,950 | 0.10 ▲ | 0.72 | 13,850 | 14,000 | 13,850 | 148,240 | 2,067,948,000 |
14/01/2019 | 13,850 | -0.05 ▼ | -0.36 | 13,900 | 13,950 | 13,700 | 120,390 | 1,667,401,500 |
11/01/2019 | 13,900 | -0.05 ▼ | -0.36 | 13,950 | 14,000 | 13,850 | 136,440 | 1,896,516,000 |
10/01/2019 | 13,950 | -0.10 ▼ | -0.72 | 14,050 | 14,050 | 13,950 | 130,940 | 1,826,613,000 |
09/01/2019 | 14,050 | 0.05 ▲ | 0.36 | 14,000 | 14,150 | 14,000 | 140,700 | 1,976,835,000 |
08/01/2019 | 14,000 | -0.05 ▼ | -0.36 | 14,050 | 14,100 | 13,900 | 126,360 | 1,769,040,000 |
07/01/2019 | 14,050 | 0.05 ▲ | 0.36 | 14,000 | 14,150 | 14,000 | 141,100 | 1,982,455,000 |
04/01/2019 | 14,000 | -0.10 ▼ | -0.71 | 14,100 | 14,150 | 13,900 | 154,050 | 2,156,700,000 |
03/01/2019 | 14,100 | 0.30 ▲ | 2.13 | 13,800 | 14,450 | 13,800 | 259,110 | 3,653,451,000 |
02/01/2019 | 13,800 | -0.60 ▼ | -4.35 | 14,400 | 14,450 | 13,750 | 144,620 | 1,995,756,000 |
28/12/2018 | 14,400 | -0.10 ▼ | -0.69 | 14,500 | 14,600 | 14,300 | 132,670 | 1,910,448,000 |
27/12/2018 | 14,500 | 0.20 ▲ | 1.38 | 14,300 | 14,750 | 14,300 | 151,200 | 2,192,400,000 |
26/12/2018 | 14,300 | -0.20 ▼ | -1.40 | 14,500 | 14,600 | 14,000 | 206,930 | 2,959,099,000 |
25/12/2018 | 14,500 | 0.20 ▲ | 1.38 | 14,300 | 14,500 | 13,900 | 146,700 | 2,127,150,000 |
24/12/2018 | 14,300 | -0.30 ▼ | -2.10 | 14,600 | 14,600 | 14,300 | 112,730 | 1,612,039,000 |
21/12/2018 | 14,600 | -0.05 ▼ | -0.34 | 14,650 | 14,700 | 14,550 | 103,350 | 1,508,910,000 |
20/12/2018 | 14,650 | -0.05 ▼ | -0.34 | 14,700 | 14,750 | 14,500 | 127,580 | 1,869,047,000 |
19/12/2018 | 14,700 | -0.05 ▼ | -0.34 | 14,750 | 14,950 | 14,600 | 132,040 | 1,940,988,000 |
18/12/2018 | 14,750 | -0.15 ▼ | -1.02 | 14,900 | 14,900 | 14,700 | 153,340 | 2,261,765,000 |
17/12/2018 | 14,900 | -0.05 ▼ | -0.34 | 14,950 | 15,050 | 14,650 | 152,700 | 2,275,230,000 |
14/12/2018 | 14,950 | -0.05 ▼ | -0.33 | 15,000 | 15,050 | 14,800 | 166,430 | 2,488,128,500 |
13/12/2018 | 15,000 | 0.05 ▲ | 0.33 | 15,000 | 15,150 | 14,800 | 287,010 | 4,305,150,000 |
12/12/2018 | 15,000 | 0.20 ▲ | 1.33 | 14,800 | 15,050 | 14,700 | 242,100 | 3,631,500,000 |
11/12/2018 | 14,800 | -0.15 ▼ | -1.01 | 14,950 | 15,200 | 14,600 | 276,120 | 4,086,576,000 |
10/12/2018 | 14,950 | 0.10 ▲ | 0.67 | 14,950 | 15,200 | 14,950 | 149,920 | 2,241,304,000 |
07/12/2018 | 14,950 | -0.05 ▼ | -0.33 | 14,950 | 15,000 | 14,900 | 143,470 | 2,144,876,500 |
06/12/2018 | 14,950 | -0.05 ▼ | -0.33 | 15,000 | 15,250 | 14,700 | 155,340 | 2,322,333,000 |
05/12/2018 | 15,000 | 0.10 ▲ | 0.67 | 14,900 | 15,000 | 14,750 | 150,700 | 2,260,500,000 |
04/12/2018 | 14,900 | -0.10 ▼ | -0.67 | 15,000 | 15,050 | 14,800 | 151,460 | 2,256,754,000 |
03/12/2018 | 15,000 | 0.05 ▲ | 0.33 | 14,950 | 15,050 | 14,900 | 156,170 | 2,342,550,000 |
30/11/2018 | 14,950 | -0.10 ▼ | -0.67 | 15,050 | 15,000 | 14,600 | 136,270 | 2,037,236,500 |
29/11/2018 | 15,050 | -0.20 ▼ | -1.33 | 15,250 | 15,300 | 15,000 | 142,620 | 2,146,431,000 |
28/11/2018 | 15,250 | -0.10 ▼ | -0.66 | 15,350 | 15,350 | 15,150 | 149,210 | 2,275,452,500 |
27/11/2018 | 15,350 | -0.05 ▼ | -0.33 | 15,350 | 15,450 | 15,100 | 140,090 | 2,150,381,500 |
26/11/2018 | 15,350 | 0.05 ▲ | 0.33 | 15,300 | 15,450 | 15,250 | 125,060 | 1,919,671,000 |
23/11/2018 | 15,300 | 0.05 ▲ | 0.33 | 15,250 | 15,500 | 15,200 | 157,530 | 2,410,209,000 |
22/11/2018 | 15,250 | 0.35 ▲ | 2.30 | 14,900 | 15,700 | 14,850 | 369,110 | 5,628,927,500 |
21/11/2018 | 14,900 | 0.05 ▲ | 0.34 | 14,900 | 14,950 | 14,700 | 119,090 | 1,774,441,000 |
20/11/2018 | 14,900 | 0.05 ▲ | 0.34 | 14,850 | 14,900 | 14,750 | 123,950 | 1,846,855,000 |
19/11/2018 | 14,850 | -0.05 ▼ | -0.34 | 14,850 | 14,900 | 14,800 | 112,980 | 1,677,753,000 |
16/11/2018 | 14,850 | 0.05 ▲ | 0.34 | 14,800 | 14,850 | 14,700 | 152,860 | 2,269,971,000 |
15/11/2018 | 14,800 | -0.15 ▼ | -1.01 | 14,950 | 14,950 | 14,400 | 110,200 | 1,630,960,000 |
14/11/2018 | 14,950 | -0.05 ▼ | -0.33 | 15,000 | 15,000 | 14,750 | 105,520 | 1,577,524,000 |
13/11/2018 | 15,000 | -0.10 ▼ | -0.67 | 15,000 | 15,000 | 14,800 | 138,730 | 2,080,950,000 |
12/11/2018 | 15,000 | -0.05 ▼ | -0.33 | 15,000 | 15,050 | 14,950 | 121,900 | 1,828,500,000 |
09/11/2018 | 15,000 | -0.20 ▼ | -1.33 | 15,200 | 15,250 | 14,900 | 105,800 | 1,587,000,000 |
08/11/2018 | 15,200 | 0.05 ▲ | 0.33 | 15,150 | 15,450 | 15,000 | 191,630 | 2,912,776,000 |
07/11/2018 | 15,150 | -0.15 ▼ | -0.99 | 15,300 | 15,400 | 15,000 | 154,120 | 2,334,918,000 |
06/11/2018 | 15,300 | -0.15 ▼ | -0.98 | 15,300 | 15,400 | 15,050 | 197,870 | 3,027,411,000 |
05/11/2018 | 15,300 | -0.10 ▼ | -0.65 | 15,400 | 15,550 | 15,250 | 125,250 | 1,916,325,000 |
02/11/2018 | 15,400 | -0.75 ▼ | -4.87 | 16,150 | 16,200 | 15,400 | 66,960 | 1,031,184,000 |
01/11/2018 | 16,150 | 1.05 ▲ | 6.50 | 15,100 | 16,150 | 15,700 | 298,690 | 4,823,843,500 |
31/10/2018 | 15,100 | 0.95 ▲ | 6.29 | 14,150 | 15,100 | 13,600 | 184,750 | 2,789,725,000 |
30/10/2018 | 14,150 | -0.10 ▼ | -0.71 | 14,250 | 14,450 | 14,000 | 160,380 | 2,269,377,000 |
29/10/2018 | 14,250 | -0.25 ▼ | -1.75 | 14,500 | 14,500 | 13,900 | 92,130 | 1,312,852,500 |
26/10/2018 | 14,500 | 0.05 ▲ | 0.34 | 14,450 | 14,750 | 14,450 | 122,530 | 1,776,685,000 |
25/10/2018 | 14,450 | -0.50 ▼ | -3.46 | 14,950 | 14,850 | 14,000 | 135,510 | 1,958,119,500 |
24/10/2018 | 14,950 | -0.75 ▼ | -5.02 | 14,950 | 15,200 | 14,200 | 103,910 | 1,553,454,500 |
23/10/2018 | 14,950 | -0.05 ▼ | -0.33 | 15,000 | 15,350 | 14,000 | 63,720 | 952,614,000 |
22/10/2018 | 15,000 | 0.05 ▲ | 0.33 | 15,000 | 15,350 | 14,050 | 121,580 | 1,823,700,000 |
19/10/2018 | 15,000 | -0.60 ▼ | -4.00 | 15,600 | 15,600 | 14,550 | 136,810 | 2,052,150,000 |
18/10/2018 | 15,600 | -0.15 ▼ | -0.96 | 15,750 | 15,900 | 15,600 | 122,790 | 1,915,524,000 |
17/10/2018 | 15,750 | 0.05 ▲ | 0.32 | 15,700 | 16,000 | 15,700 | 85,790 | 1,351,192,500 |
16/10/2018 | 15,700 | 0.05 ▲ | 0.32 | 15,650 | 16,000 | 15,500 | 143,430 | 2,251,851,000 |
15/10/2018 | 15,650 | 0.05 ▲ | 0.32 | 15,600 | 16,350 | 15,650 | 85,520 | 1,338,388,000 |
12/10/2018 | 15,600 | 0.25 ▲ | 1.60 | 15,350 | 15,800 | 14,300 | 93,260 | 1,454,856,000 |
11/10/2018 | 15,350 | -1.15 ▼ | -7.49 | 16,500 | 16,400 | 15,350 | 121,990 | 1,872,546,500 |
10/10/2018 | 16,500 | -0.10 ▼ | -0.61 | 16,600 | 16,700 | 16,300 | 117,130 | 1,932,645,000 |
09/10/2018 | 16,600 | 0.10 ▲ | 0.60 | 16,500 | 16,650 | 16,300 | 121,970 | 2,024,702,000 |
08/10/2018 | 16,500 | -0.25 ▼ | -1.52 | 16,750 | 16,750 | 16,350 | 152,400 | 2,514,600,000 |
05/10/2018 | 16,750 | 0.05 ▲ | 0.30 | 16,700 | 16,850 | 16,500 | 153,950 | 2,578,662,500 |
04/10/2018 | 16,700 | -0.10 ▼ | -0.60 | 16,800 | 16,900 | 16,500 | 144,090 | 2,406,303,000 |
03/10/2018 | 16,800 | -0.15 ▼ | -0.89 | 16,950 | 17,100 | 16,500 | 152,070 | 2,554,776,000 |
02/10/2018 | 16,950 | 0.05 ▲ | 0.29 | 16,900 | 17,150 | 16,800 | 171,120 | 2,900,484,000 |
01/10/2018 | 16,900 | -0.10 ▼ | -0.59 | 17,000 | 17,200 | 16,750 | 151,650 | 2,562,885,000 |
28/09/2018 | 17,000 | 0.20 ▲ | 1.18 | 16,800 | 17,100 | 16,900 | 156,470 | 2,659,990,000 |
27/09/2018 | 16,800 | 0.45 ▲ | 2.68 | 16,350 | 17,200 | 16,500 | 136,770 | 2,297,736,000 |
26/09/2018 | 16,350 | 0.05 ▲ | 0.31 | 16,350 | 16,500 | 16,350 | 155,070 | 2,535,394,500 |
25/09/2018 | 16,350 | -0.10 ▼ | -0.61 | 16,450 | 16,500 | 16,300 | 146,670 | 2,398,054,500 |
24/09/2018 | 16,450 | -0.15 ▼ | -0.91 | 16,450 | 16,750 | 16,300 | 37,580 | 618,191,000 |
21/09/2018 | 16,450 | -0.25 ▼ | -1.52 | 16,450 | 16,600 | 16,200 | 178,660 | 2,938,957,000 |
20/09/2018 | 16,450 | -0.15 ▼ | -0.91 | 16,600 | 16,600 | 16,300 | 188,280 | 3,097,206,000 |
19/09/2018 | 16,600 | 0.30 ▲ | 1.81 | 16,300 | 16,800 | 16,300 | 149,310 | 2,478,546,000 |
18/09/2018 | 16,300 | 0.40 ▲ | 2.45 | 15,900 | 16,450 | 16,000 | 197,500 | 3,219,250,000 |
17/09/2018 | 15,900 | -0.50 ▼ | -3.14 | 16,400 | 16,500 | 15,900 | 222,320 | 3,534,888,000 |
14/09/2018 | 16,400 | -0.10 ▼ | -0.61 | 16,500 | 16,550 | 16,300 | 151,410 | 2,483,124,000 |
13/09/2018 | 16,500 | -0.20 ▼ | -1.21 | 16,500 | 16,600 | 16,300 | 115,180 | 1,900,470,000 |
12/09/2018 | 16,500 | -0.10 ▼ | -0.61 | 16,600 | 16,950 | 16,300 | 159,430 | 2,630,595,000 |
11/09/2018 | 16,600 | -0.15 ▼ | -0.90 | 16,750 | 16,800 | 16,400 | 143,410 | 2,380,606,000 |
10/09/2018 | 16,750 | 0.25 ▲ | 1.49 | 16,500 | 16,850 | 16,300 | 68,580 | 1,148,715,000 |
07/09/2018 | 16,500 | 0.10 ▲ | 0.61 | 16,400 | 16,550 | 16,350 | 202,800 | 3,346,200,000 |
06/09/2018 | 16,400 | -0.05 ▼ | -0.30 | 16,450 | 16,650 | 16,300 | 305,840 | 5,015,776,000 |
05/09/2018 | 16,450 | -0.45 ▼ | -2.74 | 16,900 | 16,900 | 16,400 | 351,320 | 5,779,214,000 |
04/09/2018 | 16,900 | -0.30 ▼ | -1.78 | 17,200 | 17,300 | 16,900 | 344,120 | 5,815,628,000 |
02/09/2018 | 17,200 | -0.05 ▼ | -0.29 | 17,250 | 17,450 | 17,000 | 324,500 | 5,581,400,000 |
31/08/2018 | 17,200 | -0.05 ▼ | -0.29 | 17,250 | 17,450 | 17,000 | 324,500 | 5,581,400,000 |
30/08/2018 | 17,250 | 0.50 ▲ | 2.90 | 16,750 | 17,300 | 16,750 | 399,970 | 6,899,482,500 |
29/08/2018 | 16,750 | 0.05 ▲ | 0.30 | 16,700 | 16,900 | 16,500 | 315,160 | 5,278,930,000 |
28/08/2018 | 16,700 | 0.05 ▲ | 0.30 | 16,650 | 16,900 | 16,500 | 366,960 | 6,128,232,000 |
27/08/2018 | 16,650 | 0.10 ▲ | 0.60 | 16,550 | 17,150 | 15,900 | 266,400 | 4,435,560,000 |
24/08/2018 | 16,550 | -0.10 ▼ | -0.60 | 16,650 | 17,200 | 16,400 | 357,340 | 5,913,977,000 |
23/08/2018 | 16,650 | -0.05 ▼ | -0.30 | 16,700 | 16,950 | 16,400 | 342,180 | 5,697,297,000 |
22/08/2018 | 16,700 | 0.10 ▲ | 0.60 | 16,600 | 16,950 | 16,600 | 327,190 | 5,464,073,000 |
21/08/2018 | 16,600 | -0.20 ▼ | -1.20 | 16,800 | 16,850 | 16,050 | 364,750 | 6,054,850,000 |
20/08/2018 | 16,800 | -0.10 ▼ | -0.60 | 16,800 | 17,300 | 16,500 | 250,570 | 4,209,576,000 |
19/08/2018 | 16,800 | -0.10 ▼ | -0.60 | 16,900 | 17,000 | 16,050 | 406,050 | 6,821,640,000 |
17/08/2018 | 16,800 | -0.10 ▼ | -0.60 | 16,900 | 17,000 | 16,050 | 406,050 | 6,821,640,000 |
16/08/2018 | 16,900 | -0.10 ▼ | -0.59 | 17,000 | 17,000 | 16,700 | 431,730 | 7,296,237,000 |
15/08/2018 | 17,000 | -0.10 ▼ | -0.59 | 17,100 | 17,100 | 16,650 | 444,630 | 7,558,710,000 |
14/08/2018 | 17,100 | -0.15 ▼ | -0.88 | 17,250 | 17,300 | 16,900 | 459,760 | 7,861,896,000 |
13/08/2018 | 17,250 | -0.05 ▼ | -0.29 | 17,300 | 17,450 | 16,900 | 463,330 | 7,992,442,500 |
10/08/2018 | 17,300 | -0.05 ▼ | -0.29 | 17,350 | 17,400 | 16,900 | 435,100 | 7,527,230,000 |
09/08/2018 | 17,350 | 0.05 ▲ | 0.29 | 17,300 | 17,450 | 16,900 | 503,410 | 8,734,163,500 |
08/08/2018 | 17,300 | -0.10 ▼ | -0.58 | 17,400 | 17,500 | 16,950 | 497,340 | 8,603,982,000 |
07/08/2018 | 17,400 | -0.10 ▼ | -0.57 | 17,500 | 17,600 | 16,900 | 204,340 | 3,555,516,000 |
06/08/2018 | 17,500 | 0.05 ▲ | 0.29 | 17,450 | 17,950 | 17,000 | 218,280 | 3,819,900,000 |
03/08/2018 | 17,450 | 0.85 ▲ | 4.87 | 16,600 | 17,700 | 17,000 | 284,060 | 4,956,847,000 |
02/08/2018 | 16,600 | -1.20 ▼ | -7.23 | 17,800 | 17,800 | 16,600 | 285,070 | 4,732,162,000 |
01/08/2018 | 17,800 | 0.05 ▲ | 0.28 | 17,750 | 17,800 | 17,000 | 247,910 | 4,412,798,000 |
31/07/2018 | 17,750 | 0.75 ▲ | 4.23 | 17,000 | 17,750 | 16,500 | 274,780 | 4,877,345,000 |
30/07/2018 | 17,000 | 1.05 ▲ | 6.18 | 15,900 | 17,000 | 16,000 | 293,470 | 4,988,990,000 |
27/07/2018 | 15,900 | 0.95 ▲ | 5.97 | 14,950 | 15,900 | 15,200 | 293,750 | 4,670,625,000 |
26/07/2018 | 14,950 | 0.10 ▲ | 0.67 | 14,850 | 15,200 | 14,600 | 222,370 | 3,324,431,500 |
25/07/2018 | 14,850 | -0.25 ▼ | -1.68 | 15,100 | 15,100 | 14,750 | 223,260 | 3,315,411,000 |
24/07/2018 | 15,100 | 0.10 ▲ | 0.66 | 15,000 | 15,300 | 14,900 | 214,090 | 3,232,759,000 |
23/07/2018 | 15,000 | -0.20 ▼ | -1.33 | 15,200 | 15,300 | 15,000 | 233,560 | 3,503,400,000 |
22/07/2018 | 15,200 | -0.05 ▼ | -0.33 | 15,200 | 15,450 | 15,100 | 222,910 | 3,388,232,000 |
20/07/2018 | 15,200 | -0.05 ▼ | -0.33 | 15,200 | 15,450 | 15,100 | 222,910 | 3,388,232,000 |
19/07/2018 | 15,200 | 0.20 ▲ | 1.32 | 15,000 | 15,450 | 15,000 | 207,630 | 3,155,976,000 |
18/07/2018 | 15,000 | 0.20 ▲ | 1.33 | 15,000 | 15,500 | 15,000 | 253,900 | 3,808,500,000 |
17/07/2018 | 15,000 | 0.15 ▲ | 1.00 | 14,850 | 15,100 | 14,000 | 224,700 | 3,370,500,000 |
16/07/2018 | 14,850 | -0.15 ▼ | -1.01 | 15,000 | 15,150 | 14,500 | 227,230 | 3,374,365,500 |
14/07/2018 | 15,000 | -0.10 ▼ | -0.67 | 15,100 | 15,300 | 14,800 | 209,220 | 3,138,300,000 |
13/07/2018 | 15,000 | -0.10 ▼ | -0.67 | 15,100 | 15,300 | 14,800 | 209,220 | 3,138,300,000 |
12/07/2018 | 15,100 | -0.20 ▼ | -1.32 | 15,300 | 15,300 | 15,050 | 205,880 | 3,108,788,000 |
11/07/2018 | 15,300 | -0.45 ▼ | -2.94 | 15,750 | 15,800 | 14,700 | 212,260 | 3,247,578,000 |
10/07/2018 | 15,750 | -0.10 ▼ | -0.63 | 15,850 | 16,000 | 15,600 | 209,080 | 3,293,010,000 |
09/07/2018 | 15,850 | 0.10 ▲ | 0.63 | 15,750 | 16,700 | 15,500 | 211,420 | 3,351,007,000 |
08/07/2018 | 15,750 | 0.05 ▲ | 0.32 | 15,700 | 16,000 | 15,600 | 206,810 | 3,257,257,500 |
06/07/2018 | 15,750 | 0.05 ▲ | 0.32 | 15,700 | 16,000 | 15,600 | 206,810 | 3,257,257,500 |
05/07/2018 | 15,700 | -0.50 ▼ | -3.18 | 16,200 | 16,400 | 15,100 | 238,080 | 3,737,856,000 |
04/07/2018 | 16,200 | -0.20 ▼ | -1.23 | 16,200 | 17,000 | 15,400 | 261,940 | 4,243,428,000 |
03/07/2018 | 16,200 | -0.40 ▼ | -2.47 | 16,600 | 16,700 | 16,000 | 214,800 | 3,479,760,000 |
02/07/2018 | 16,600 | -0.20 ▼ | -1.20 | 16,800 | 17,100 | 16,000 | 228,490 | 3,792,934,000 |
29/06/2018 | 16,800 | -0.10 ▼ | -0.60 | 16,900 | 0 | 0 | 230,540 | 3,873,072,000 |
28/06/2018 | 16,900 | -0.10 ▼ | -0.59 | 17,000 | 16,950 | 16,700 | 120,460 | 2,035,774,000 |
27/06/2018 | 17,000 | 0.40 ▲ | 2.35 | 16,600 | 17,300 | 16,400 | 225,350 | 3,830,950,000 |
26/06/2018 | 16,600 | -0.40 ▼ | -2.41 | 17,000 | 17,300 | 16,400 | 225,240 | 3,738,984,000 |
25/06/2018 | 17,000 | 0.20 ▲ | 1.18 | 17,000 | 17,500 | 16,050 | 211,050 | 3,587,850,000 |
22/06/2018 | 17,000 | 0.05 ▲ | 0.29 | 16,950 | 17,550 | 17,000 | 205,400 | 3,491,800,000 |
21/06/2018 | 16,950 | -0.05 ▼ | -0.29 | 16,950 | 17,600 | 16,700 | 215,040 | 3,644,928,000 |
20/06/2018 | 16,950 | -0.05 ▼ | -0.29 | 17,000 | 17,300 | 16,900 | 204,400 | 3,464,580,000 |
19/06/2018 | 17,000 | -0.60 ▼ | -3.53 | 17,600 | 17,700 | 16,600 | 167,310 | 2,844,270,000 |
18/06/2018 | 17,600 | 0.40 ▲ | 2.27 | 17,200 | 18,000 | 16,550 | 220,950 | 3,888,720,000 |
17/06/2018 | 17,200 | -0.50 ▼ | -2.91 | 17,700 | 17,600 | 16,500 | 148,720 | 2,557,984,000 |
15/06/2018 | 17,200 | -0.50 ▼ | -2.91 | 17,700 | 17,600 | 16,500 | 148,720 | 2,557,984,000 |
14/06/2018 | 17,700 | -0.50 ▼ | -2.82 | 17,700 | 17,800 | 17,100 | 11,190 | 198,063,000 |
13/06/2018 | 17,700 | 0.60 ▲ | 3.39 | 17,100 | 17,700 | 17,000 | 67,290 | 1,191,033,000 |
12/06/2018 | 17,100 | -0.20 ▼ | -1.17 | 17,300 | 17,700 | 17,000 | 74,550 | 1,274,805,000 |
11/06/2018 | 17,300 | -0.30 ▼ | -1.73 | 17,600 | 17,850 | 17,200 | 13,660 | 236,318,000 |
10/06/2018 | 17,600 | -0.70 ▼ | -3.98 | 18,300 | 18,000 | 17,050 | 57,270 | 1,007,952,000 |
08/06/2018 | 17,600 | -0.70 ▼ | -3.98 | 18,300 | 18,000 | 17,050 | 57,270 | 1,007,952,000 |
07/06/2018 | 18,300 | -0.20 ▼ | -1.09 | 18,500 | 18,800 | 17,500 | 29,430 | 538,569,000 |
06/06/2018 | 18,500 | 0.60 ▲ | 3.24 | 17,900 | 18,800 | 17,900 | 61,140 | 1,131,090,000 |
05/06/2018 | 17,900 | 0.05 ▲ | 0.28 | 17,850 | 18,950 | 17,800 | 151,420 | 2,710,418,000 |
04/06/2018 | 17,850 | 1.15 ▲ | 6.44 | 16,700 | 17,850 | 17,000 | 47,280 | 843,948,000 |
02/06/2018 | 16,700 | 0.95 ▲ | 5.69 | 15,750 | 16,700 | 15,500 | 38,320 | 639,944,000 |
01/06/2018 | 16,700 | 0.95 ▲ | 5.69 | 15,750 | 16,700 | 15,500 | 38,320 | 639,944,000 |
31/05/2018 | 15,750 | -0.05 ▼ | -0.32 | 15,800 | 16,200 | 15,550 | 135,410 | 2,132,707,500 |
30/05/2018 | 15,800 | -0.60 ▼ | -3.80 | 16,400 | 16,900 | 15,800 | 106,620 | 1,684,596,000 |
29/05/2018 | 16,400 | 0.40 ▲ | 2.44 | 16,000 | 17,100 | 15,850 | 145,940 | 2,393,416,000 |
28/05/2018 | 16,000 | -0.70 ▼ | -4.38 | 16,700 | 16,800 | 15,800 | 36,220 | 579,520,000 |
27/05/2018 | 16,700 | 0.20 ▲ | 1.20 | 16,500 | 17,100 | 16,350 | 34,340 | 573,478,000 |
25/05/2018 | 16,700 | 0.20 ▲ | 1.20 | 16,500 | 17,100 | 16,350 | 34,340 | 573,478,000 |
24/05/2018 | 16,500 | -0.30 ▼ | -1.82 | 16,800 | 16,750 | 16,300 | 42,440 | 700,260,000 |
23/05/2018 | 16,800 | -0.10 ▼ | -0.60 | 16,900 | 16,800 | 16,000 | 40,300 | 677,040,000 |
22/05/2018 | 16,900 | -0.10 ▼ | -0.59 | 17,000 | 17,000 | 16,500 | 17,910 | 302,679,000 |
21/05/2018 | 17,000 | -0.40 ▼ | -2.35 | 17,400 | 17,500 | 17,000 | 24,840 | 422,280,000 |
19/05/2018 | 17,400 | 0.10 ▲ | 0.57 | 17,300 | 17,900 | 17,000 | 18,790 | 326,946,000 |
18/05/2018 | 17,400 | 0.10 ▲ | 0.57 | 17,300 | 17,900 | 17,000 | 18,790 | 326,946,000 |
17/05/2018 | 17,300 | -0.10 ▼ | -0.58 | 17,400 | 17,300 | 17,000 | 15,920 | 275,416,000 |
16/05/2018 | 17,400 | -0.20 ▼ | -1.15 | 17,600 | 17,800 | 17,200 | 22,970 | 399,678,000 |
15/05/2018 | 17,600 | 0.70 ▲ | 3.98 | 16,900 | 17,800 | 16,800 | 46,880 | 825,088,000 |
14/05/2018 | 16,900 | -0.10 ▼ | -0.59 | 17,000 | 16,900 | 16,800 | 12,530 | 211,757,000 |
11/05/2018 | 17,000 | 0.10 ▲ | 0.59 | 16,900 | 17,000 | 16,300 | 3,310 | 56,270,000 |
10/05/2018 | 16,900 | -0.30 ▼ | -1.78 | 16,900 | 17,000 | 16,050 | 23,450 | 396,305,000 |
09/05/2018 | 16,900 | -0.80 ▼ | -4.73 | 17,700 | 18,000 | 16,900 | 14,370 | 242,853,000 |
08/05/2018 | 17,700 | 1.10 ▲ | 6.21 | 16,600 | 17,750 | 16,200 | 35,100 | 621,270,000 |
07/05/2018 | 16,600 | -0.90 ▼ | -5.42 | 17,500 | 17,500 | 16,600 | 26,270 | 436,082,000 |
04/05/2018 | 17,500 | -0.15 ▼ | -0.86 | 17,650 | 18,000 | 16,450 | 39,610 | 693,175,000 |
03/05/2018 | 17,650 | -1.35 ▼ | -7.65 | 19,000 | 20,100 | 17,650 | 46,950 | 828,667,500 |
02/05/2018 | 23,950 | -1.75 ▼ | -7.31 | 25,700 | 25,500 | 23,950 | 78,600 | 1,882,470,000 |
27/04/2018 | 25,700 | 0.90 ▲ | 3.50 | 24,800 | 25,700 | 24,800 | 11,660 | 299,662,000 |
26/04/2018 | 24,800 | -1.10 ▼ | -4.44 | 25,900 | 25,500 | 24,500 | 51,690 | 1,281,912,000 |
25/04/2018 | 25,900 | -0.10 ▼ | -0.39 | 26,000 | 26,000 | 25,150 | 8,360 | 216,524,000 |
24/04/2018 | 25,900 | -0.10 ▼ | -0.39 | 26,000 | 26,000 | 25,150 | 8,360 | 216,524,000 |
23/04/2018 | 26,000 | -0.45 ▼ | -1.73 | 26,000 | 26,100 | 25,550 | 26,040 | 677,040,000 |
20/04/2018 | 26,000 | -1.35 ▼ | -5.19 | 27,350 | 26,750 | 25,950 | 52,050 | 1,353,300,000 |
19/04/2018 | 27,350 | -0.15 ▼ | -0.55 | 27,500 | 28,000 | 26,600 | 6,870 | 187,894,500 |
18/04/2018 | 27,500 | 0.50 ▲ | 1.82 | 27,000 | 28,850 | 26,800 | 36,770 | 1,011,175,000 |
13/04/2018 | 27,000 | -0.30 ▼ | -1.11 | 27,300 | 27,500 | 25,950 | 16,410 | 443,070,000 |
12/04/2018 | 27,300 | 1.20 ▲ | 4.40 | 26,100 | 27,900 | 26,100 | 122,280 | 3,338,244,000 |
11/04/2018 | 26,100 | -0.10 ▼ | -0.38 | 26,100 | 27,000 | 26,000 | 105,560 | 2,755,116,000 |
10/04/2018 | 26,100 | -1.60 ▼ | -6.13 | 27,700 | 27,700 | 26,000 | 106,110 | 2,769,471,000 |
09/04/2018 | 27,700 | -0.30 ▼ | -1.08 | 28,000 | 28,000 | 26,200 | 66,580 | 1,844,266,000 |
07/04/2018 | 28,000 | -0.60 ▼ | -2.14 | 28,600 | 28,050 | 27,400 | 1,720 | 48,160,000 |
06/04/2018 | 28,000 | -0.60 ▼ | -2.14 | 28,600 | 28,050 | 27,400 | 1,720 | 48,160,000 |
05/04/2018 | 28,600 | -1.85 ▼ | -6.47 | 30,450 | 30,450 | 28,350 | 52,820 | 1,510,652,000 |
04/04/2018 | 30,450 | 1.95 ▲ | 6.40 | 28,500 | 30,450 | 28,450 | 580,840 | 17,686,578,000 |
03/04/2018 | 28,500 | 1.05 ▲ | 3.68 | 27,450 | 29,200 | 27,450 | 184,530 | 5,259,105,000 |
02/04/2018 | 27,450 | 1.75 ▲ | 6.38 | 25,700 | 27,450 | 26,850 | 265,230 | 7,280,563,500 |
31/03/2018 | 25,700 | 1.65 ▲ | 6.42 | 24,050 | 25,700 | 24,050 | 329,930 | 8,479,201,000 |
30/03/2018 | 25,700 | 1.65 ▲ | 6.42 | 24,050 | 25,700 | 24,050 | 329,930 | 8,479,201,000 |
29/03/2018 | 24,050 | 0.45 ▲ | 1.87 | 23,600 | 25,250 | 23,100 | 262,660 | 6,316,973,000 |
28/03/2018 | 23,600 | -0.80 ▼ | -3.39 | 24,400 | 24,400 | 23,100 | 20,710 | 488,756,000 |
27/03/2018 | 25,400 | -0.10 ▼ | -0.39 | 25,500 | 25,500 | 23,750 | 16,820 | 427,228,000 |
26/03/2018 | 25,500 | -0.40 ▼ | -1.57 | 25,500 | 25,500 | 25,100 | 8,730 | 222,615,000 |
25/03/2018 | 25,500 | -0.05 ▼ | -0.20 | 25,550 | 25,700 | 25,000 | 29,150 | 743,325,000 |
23/03/2018 | 25,500 | -0.05 ▼ | -0.20 | 25,550 | 25,700 | 25,000 | 29,150 | 743,325,000 |
22/03/2018 | 25,550 | -0.75 ▼ | -2.94 | 26,300 | 26,100 | 25,550 | 28,690 | 733,029,500 |
21/03/2018 | 26,300 | 0.90 ▲ | 3.42 | 25,300 | 26,500 | 25,400 | 299,060 | 7,865,278,000 |
20/03/2018 | 25,300 | -0.10 ▼ | -0.40 | 25,400 | 25,900 | 25,300 | 23,730 | 600,369,000 |
19/03/2018 | 25,400 | 0.20 ▲ | 0.79 | 25,200 | 26,200 | 25,000 | 194,140 | 4,931,156,000 |
16/03/2018 | 25,200 | 0.10 ▲ | 0.40 | 25,100 | 25,700 | 25,200 | 19,590 | 493,668,000 |
15/03/2018 | 25,100 | 0.60 ▲ | 2.39 | 24,500 | 26,200 | 24,800 | 492,600 | 12,364,260,000 |
14/03/2018 | 24,500 | 0.20 ▲ | 0.82 | 24,300 | 26,000 | 24,500 | 298,480 | 7,312,760,000 |
13/03/2018 | 24,300 | -1.20 ▼ | -4.94 | 25,500 | 26,600 | 24,300 | 182,170 | 4,426,731,000 |
12/03/2018 | 25,500 | -0.90 ▼ | -3.53 | 26,400 | 26,800 | 25,150 | 230,060 | 5,866,530,000 |
09/03/2018 | 26,000 | -0.40 ▼ | -1.54 | 26,400 | 26,800 | 25,150 | 36,130 | 939,380,000 |
08/03/2018 | 26,400 | 0.40 ▲ | 1.52 | 26,000 | 27,200 | 26,000 | 385,680 | 10,181,952,000 |
07/03/2018 | 26,000 | -0.20 ▼ | -0.77 | 26,200 | 26,200 | 25,000 | 42,980 | 1,117,480,000 |
06/03/2018 | 26,200 | 0.70 ▲ | 2.67 | 25,500 | 26,900 | 25,050 | 93,610 | 2,452,582,000 |
05/03/2018 | 25,500 | -0.80 ▼ | -3.14 | 26,300 | 26,300 | 25,500 | 67,030 | 1,709,265,000 |
02/03/2018 | 26,300 | -0.70 ▼ | -2.66 | 27,000 | 27,000 | 26,050 | 20,980 | 551,774,000 |
01/03/2018 | 27,000 | 1.00 ▲ | 3.70 | 26,000 | 27,600 | 26,300 | 137,400 | 3,709,800,000 |
28/02/2018 | 26,000 | -1.00 ▼ | -3.85 | 27,000 | 27,000 | 26,000 | 18,620 | 484,120,000 |
27/02/2018 | 27,000 | 1.00 ▲ | 3.70 | 26,000 | 27,500 | 25,000 | 107,890 | 2,913,030,000 |
26/02/2018 | 26,000 | -1.60 ▼ | -6.15 | 27,600 | 28,400 | 26,000 | 45,980 | 1,195,480,000 |
25/02/2018 | 27,600 | 0.20 ▲ | 0.72 | 27,600 | 27,800 | 27,000 | 44,470 | 1,227,372,000 |
23/02/2018 | 27,600 | 0.20 ▲ | 0.72 | 27,600 | 27,800 | 27,000 | 44,470 | 1,227,372,000 |
22/02/2018 | 27,600 | -1.40 ▼ | -5.07 | 29,000 | 28,800 | 27,400 | 45,240 | 1,248,624,000 |
21/02/2018 | 29,000 | 1.80 ▲ | 6.21 | 27,200 | 29,000 | 27,900 | 131,960 | 3,826,840,000 |
13/02/2018 | 27,200 | 1.75 ▲ | 6.43 | 25,450 | 27,200 | 25,900 | 176,400 | 4,798,080,000 |
12/02/2018 | 25,450 | 1.65 ▲ | 6.48 | 23,800 | 25,450 | 24,200 | 178,670 | 4,547,151,500 |
09/02/2018 | 23,800 | 0.15 ▲ | 0.63 | 23,650 | 23,800 | 22,000 | 42,960 | 1,022,448,000 |
08/02/2018 | 23,650 | 0.25 ▲ | 1.06 | 23,400 | 24,100 | 23,000 | 20,300 | 480,095,000 |
07/02/2018 | 23,400 | -0.95 ▼ | -4.06 | 24,350 | 24,200 | 22,650 | 88,630 | 2,073,942,000 |
06/02/2018 | 22,650 | -1.70 ▼ | -7.51 | 24,350 | 23,700 | 22,650 | 186,890 | 4,233,058,500 |
05/02/2018 | 24,350 | -1.80 ▼ | -7.39 | 26,150 | 25,900 | 24,350 | 180,480 | 4,394,688,000 |
02/02/2018 | 26,150 | -0.05 ▼ | -0.19 | 26,200 | 26,250 | 25,800 | 18,740 | 490,051,000 |
01/02/2018 | 26,200 | -0.20 ▼ | -0.76 | 26,200 | 26,300 | 25,050 | 66,820 | 1,750,684,000 |
31/01/2018 | 26,200 | 0.80 ▲ | 3.05 | 25,400 | 26,500 | 25,700 | 56,110 | 1,470,082,000 |
30/01/2018 | 25,400 | -0.90 ▼ | -3.54 | 26,300 | 26,400 | 25,300 | 132,320 | 3,360,928,000 |
29/01/2018 | 26,300 | -0.75 ▼ | -2.85 | 27,050 | 27,500 | 26,200 | 227,660 | 5,987,458,000 |
26/01/2018 | 27,050 | -0.05 ▼ | -0.18 | 27,100 | 27,700 | 27,000 | 100,080 | 2,707,164,000 |
25/01/2018 | 27,100 | -1.70 ▼ | -6.27 | 28,800 | 28,600 | 27,000 | 267,770 | 7,256,567,000 |
24/01/2018 | 29,200 | -0.40 ▼ | -1.37 | 29,200 | 29,450 | 28,250 | 72,030 | 2,103,276,000 |
22/01/2018 | 28,900 | -0.40 ▼ | -1.38 | 29,200 | 29,450 | 28,250 | 171,760 | 4,963,864,000 |
19/01/2018 | 29,200 | 0.20 ▲ | 0.68 | 29,000 | 29,950 | 29,000 | 84,640 | 2,471,488,000 |
18/01/2018 | 29,000 | 0.10 ▲ | 0.34 | 28,900 | 29,400 | 28,500 | 58,290 | 1,690,410,000 |
17/01/2018 | 28,900 | -0.50 ▼ | -1.73 | 29,400 | 30,500 | 28,900 | 127,650 | 3,689,085,000 |
16/01/2018 | 29,400 | -1.45 ▼ | -4.93 | 30,850 | 30,850 | 28,700 | 482,540 | 14,186,676,000 |
15/01/2018 | 30,850 | -0.60 ▼ | -1.94 | 31,450 | 31,400 | 30,100 | 71,890 | 2,217,806,500 |
12/01/2018 | 31,450 | -0.25 ▼ | -0.79 | 31,700 | 32,000 | 31,150 | 101,880 | 3,204,126,000 |
11/01/2018 | 31,700 | 0.65 ▲ | 2.05 | 31,050 | 32,000 | 30,700 | 132,160 | 4,189,472,000 |
10/01/2018 | 31,050 | -0.10 ▼ | -0.32 | 31,150 | 31,500 | 30,600 | 101,180 | 3,141,639,000 |
09/01/2018 | 31,150 | 2.00 ▲ | 6.42 | 29,150 | 31,150 | 29,150 | 221,730 | 6,906,889,500 |
08/01/2018 | 29,150 | 0.35 ▲ | 1.20 | 28,800 | 29,300 | 28,100 | 70,050 | 2,041,957,500 |
07/01/2018 | 28,800 | -0.50 ▼ | -1.74 | 29,300 | 29,200 | 28,800 | 68,560 | 1,974,528,000 |
05/01/2018 | 28,800 | -0.50 ▼ | -1.74 | 29,300 | 29,200 | 28,800 | 68,560 | 1,974,528,000 |
04/01/2018 | 29,300 | 0.20 ▲ | 0.68 | 29,100 | 29,300 | 28,800 | 34,530 | 1,011,729,000 |
03/01/2018 | 29,100 | 0.10 ▲ | 0.34 | 29,100 | 29,400 | 28,800 | 51,130 | 1,487,883,000 |
02/01/2018 | 29,100 | 0.10 ▲ | 0.34 | 29,000 | 29,500 | 28,600 | 52,340 | 1,523,094,000 |
31/12/2017 | 29,000 | -0.60 ▼ | -2.07 | 29,600 | 29,900 | 28,900 | 87,810 | 2,546,490,000 |
29/12/2017 | 29,000 | -0.60 ▼ | -2.07 | 29,600 | 29,900 | 28,900 | 87,810 | 2,546,490,000 |
28/12/2017 | 29,600 | 0.30 ▲ | 1.01 | 29,300 | 29,900 | 29,200 | 37,820 | 1,119,472,000 |
27/12/2017 | 29,300 | -0.90 ▼ | -3.07 | 30,200 | 30,000 | 29,000 | 113,580 | 3,327,894,000 |
26/12/2017 | 30,200 | 0.10 ▲ | 0.33 | 30,100 | 30,500 | 29,700 | 47,930 | 1,447,486,000 |
25/12/2017 | 30,100 | 0.20 ▲ | 0.66 | 29,900 | 30,400 | 29,950 | 19,590 | 589,659,000 |
23/12/2017 | 29,900 | -0.55 ▼ | -1.84 | 30,450 | 30,600 | 29,900 | 44,080 | 1,317,992,000 |
22/12/2017 | 29,900 | -0.55 ▼ | -1.84 | 30,450 | 30,600 | 29,900 | 44,080 | 1,317,992,000 |
21/12/2017 | 30,450 | 0.25 ▲ | 0.82 | 30,200 | 31,200 | 30,300 | 89,300 | 2,719,185,000 |
20/12/2017 | 30,200 | 0.20 ▲ | 0.66 | 30,000 | 30,600 | 29,600 | 49,010 | 1,480,102,000 |
19/12/2017 | 30,500 | 0.05 ▲ | 0.16 | 30,450 | 30,950 | 30,200 | 87,180 | 2,658,990,000 |
18/12/2017 | 30,800 | 0.35 ▲ | 1.14 | 30,450 | 30,950 | 30,500 | 2,340 | 72,072,000 |
16/12/2017 | 30,450 | 0.25 ▲ | 0.82 | 30,200 | 30,650 | 29,500 | 78,620 | 2,393,979,000 |
15/12/2017 | 29,850 | -0.35 ▼ | -1.17 | 30,200 | 29,850 | 29,800 | 60 | 1,791,000 |
14/12/2017 | 29,800 | -0.60 ▼ | -2.01 | 30,400 | 30,500 | 29,800 | 32,200 | 959,560,000 |
13/12/2017 | 30,400 | -0.10 ▼ | -0.33 | 30,500 | 30,500 | 29,000 | 33,010 | 1,003,504,000 |
12/12/2017 | 30,500 | -0.50 ▼ | -1.64 | 31,000 | 30,800 | 29,800 | 36,890 | 1,125,145,000 |
11/12/2017 | 30,700 | -0.30 ▼ | -0.98 | 31,000 | 30,700 | 29,800 | 1,590 | 48,813,000 |
10/12/2017 | 31,000 | 0.40 ▲ | 1.29 | 30,600 | 31,500 | 30,500 | 58,920 | 1,826,520,000 |
08/12/2017 | 30,700 | 0.10 ▲ | 0.33 | 30,600 | 31,000 | 30,700 | 420 | 12,894,000 |
07/12/2017 | 30,600 | 0.40 ▲ | 1.31 | 30,200 | 30,600 | 29,800 | 69,110 | 2,114,766,000 |
05/12/2017 | 30,500 | -0.80 ▼ | -2.56 | 31,300 | 31,300 | 30,500 | 93,770 | 2,859,985,000 |
04/12/2017 | 31,300 | 0.00 ■■ | 0.00 | 31,300 | 31,700 | 30,700 | 90,650 | 2,837,345,000 |
01/12/2017 | 31,300 | 0.00 ■■ | 0.00 | 31,400 | 31,400 | 30,700 | 78,680 | 2,462,684,000 |
30/11/2017 | 31,300 | -1.00 ▼ | -3.10 | 32,700 | 32,700 | 31,000 | 118,160 | 3,698,408,000 |
29/11/2017 | 32,300 | 1.10 ▲ | 3.53 | 31,500 | 32,400 | 30,800 | 187,230 | 6,047,529,000 |
28/11/2017 | 31,200 | 1.50 ▲ | 5.05 | 30,000 | 31,450 | 29,800 | 406,630 | 12,686,856,000 |
27/11/2017 | 29,700 | 0.50 ▲ | 1.71 | 29,200 | 30,100 | 29,100 | 83,700 | 2,485,890,000 |
24/11/2017 | 29,200 | 0.60 ▲ | 2.10 | 28,600 | 29,300 | 28,100 | 72,030 | 2,103,276,000 |
23/11/2017 | 28,600 | -0.70 ▼ | -2.39 | 29,100 | 29,850 | 28,400 | 89,870 | 2,570,282,000 |
22/11/2017 | 29,300 | -0.95 ▼ | -3.14 | 30,200 | 30,200 | 28,900 | 188,500 | 5,523,050,000 |
21/11/2017 | 30,250 | -0.50 ▼ | -1.63 | 31,000 | 31,000 | 30,000 | 87,380 | 2,643,245,000 |
20/11/2017 | 30,750 | 0.35 ▲ | 1.15 | 30,500 | 30,800 | 30,000 | 102,360 | 3,147,570,000 |
17/11/2017 | 30,400 | -0.40 ▼ | -1.30 | 30,700 | 30,850 | 29,800 | 104,810 | 3,186,224,000 |
16/11/2017 | 30,800 | 0.70 ▲ | 2.33 | 30,100 | 30,900 | 30,100 | 69,690 | 2,146,452,000 |
15/11/2017 | 30,100 | 0.80 ▲ | 2.73 | 29,900 | 30,500 | 29,400 | 104,540 | 3,146,654,000 |
14/11/2017 | 29,300 | 1.20 ▲ | 4.27 | 28,300 | 29,700 | 28,000 | 183,140 | 5,366,002,000 |
13/11/2017 | 28,100 | -1.90 ▼ | -6.33 | 29,350 | 30,000 | 28,000 | 245,240 | 6,891,244,000 |
10/11/2017 | 30,000 | 0.10 ▲ | 0.33 | 29,900 | 30,700 | 29,000 | 117,060 | 3,511,800,000 |
09/11/2017 | 29,900 | -0.10 ▼ | -0.33 | 29,500 | 30,900 | 29,500 | 103,050 | 3,081,195,000 |
08/11/2017 | 30,000 | -1.75 ▼ | -5.51 | 31,100 | 31,500 | 30,000 | 261,410 | 7,842,300,000 |
07/11/2017 | 31,750 | 0.10 ▲ | 0.32 | 31,650 | 33,000 | 31,650 | 106,320 | 3,375,660,000 |
06/11/2017 | 31,650 | 2.05 ▲ | 6.93 | 29,750 | 31,650 | 29,750 | 145,080 | 4,591,782,000 |
03/11/2017 | 29,600 | -0.30 ▼ | -1.00 | 29,600 | 30,000 | 27,850 | 588,030 | 17,405,688,000 |
02/11/2017 | 29,900 | -1.40 ▼ | -4.47 | 32,000 | 32,000 | 29,800 | 190,400 | 5,692,960,000 |
01/11/2017 | 31,300 | -0.50 ▼ | -1.57 | 32,900 | 33,500 | 31,300 | 76,990 | 2,409,787,000 |
31/10/2017 | 31,800 | -1.40 ▼ | -4.22 | 33,800 | 33,900 | 30,900 | 266,880 | 8,486,784,000 |
30/10/2017 | 33,200 | -2.45 ▼ | -6.87 | 35,500 | 35,800 | 33,200 | 559,220 | 18,566,104,000 |
27/10/2017 | 35,650 | -0.50 ▼ | -1.38 | 36,150 | 36,500 | 35,600 | 86,450 | 3,081,942,500 |
26/10/2017 | 36,150 | -0.85 ▼ | -2.30 | 37,400 | 37,400 | 36,000 | 163,860 | 5,923,539,000 |
25/10/2017 | 37,000 | 0.60 ▲ | 1.65 | 36,400 | 37,500 | 36,400 | 181,520 | 6,716,240,000 |
24/10/2017 | 36,400 | 2.35 ▲ | 6.90 | 34,050 | 36,400 | 34,050 | 215,550 | 7,846,020,000 |
23/10/2017 | 34,050 | -2.55 ▼ | -6.97 | 36,400 | 36,700 | 34,050 | 470,900 | 16,034,145,000 |
20/10/2017 | 36,600 | -0.80 ▼ | -2.14 | 37,500 | 37,700 | 36,500 | 233,780 | 8,556,348,000 |
19/10/2017 | 37,400 | -0.40 ▼ | -1.06 | 37,500 | 38,400 | 37,400 | 184,760 | 6,910,024,000 |
18/10/2017 | 37,800 | -1.20 ▼ | -3.08 | 39,000 | 39,000 | 37,500 | 278,930 | 10,543,554,000 |
17/10/2017 | 39,000 | -0.20 ▼ | -0.51 | 39,550 | 39,600 | 38,600 | 203,170 | 7,923,630,000 |
16/10/2017 | 39,200 | -0.50 ▼ | -1.26 | 39,700 | 40,000 | 39,000 | 257,390 | 10,089,688,000 |
13/10/2017 | 39,700 | 0.55 ▲ | 1.40 | 39,150 | 39,900 | 38,950 | 218,980 | 8,693,506,000 |
12/10/2017 | 39,150 | -0.15 ▼ | -0.38 | 39,800 | 39,800 | 38,300 | 269,090 | 10,534,873,500 |
11/10/2017 | 39,300 | -0.20 ▼ | -0.51 | 39,600 | 39,950 | 39,100 | 238,060 | 9,355,758,000 |
10/10/2017 | 39,500 | 0.75 ▲ | 1.94 | 38,500 | 40,000 | 38,500 | 237,610 | 9,385,595,000 |
09/10/2017 | 38,750 | 0.65 ▲ | 1.71 | 38,900 | 39,000 | 38,200 | 173,290 | 6,714,987,500 |
06/10/2017 | 38,100 | 0.00 ■■ | 0.00 | 38,100 | 38,750 | 38,100 | 147,430 | 5,617,083,000 |
05/10/2017 | 38,100 | 0.40 ▲ | 1.06 | 38,300 | 39,200 | 38,100 | 86,190 | 3,283,839,000 |
04/10/2017 | 37,700 | 0.10 ▲ | 0.27 | 37,800 | 38,000 | 37,500 | 89,350 | 3,368,495,000 |
03/10/2017 | 37,600 | -0.30 ▼ | -0.79 | 38,300 | 38,300 | 37,400 | 170,280 | 6,402,528,000 |
02/10/2017 | 37,900 | -0.40 ▼ | -1.04 | 38,500 | 38,500 | 37,900 | 98,160 | 3,720,264,000 |
29/09/2017 | 38,300 | 0.45 ▲ | 1.19 | 37,850 | 38,300 | 37,700 | 227,480 | 8,712,484,000 |
28/09/2017 | 37,850 | 0.15 ▲ | 0.40 | 37,900 | 38,300 | 37,300 | 256,670 | 9,714,959,500 |
27/09/2017 | 37,700 | 0.50 ▲ | 1.34 | 37,300 | 37,900 | 37,300 | 286,650 | 10,806,705,000 |
26/09/2017 | 37,200 | 0.00 ■■ | 0.00 | 37,100 | 37,700 | 37,100 | 225,380 | 8,384,136,000 |
25/09/2017 | 37,200 | -0.80 ▼ | -2.11 | 38,000 | 38,000 | 36,500 | 302,070 | 11,237,004,000 |
22/09/2017 | 38,000 | -0.40 ▼ | -1.04 | 38,300 | 38,600 | 37,650 | 155,320 | 5,902,160,000 |
21/09/2017 | 38,400 | 0.60 ▲ | 1.59 | 38,000 | 39,200 | 38,000 | 501,970 | 19,275,648,000 |
20/09/2017 | 37,800 | 1.30 ▲ | 3.56 | 36,100 | 37,900 | 35,800 | 717,660 | 27,127,548,000 |
19/09/2017 | 36,500 | -0.60 ▼ | -1.62 | 37,350 | 37,350 | 36,050 | 439,390 | 16,037,735,000 |
18/09/2017 | 37,100 | 1.80 ▲ | 5.10 | 36,950 | 37,750 | 36,300 | 670,730 | 24,884,083,000 |
15/09/2017 | 35,300 | 2.30 ▲ | 6.97 | 33,100 | 35,300 | 32,900 | 762,520 | 26,916,956,000 |
14/09/2017 | 33,000 | 0.60 ▲ | 1.85 | 32,400 | 33,750 | 32,400 | 563,210 | 18,585,930,000 |
13/09/2017 | 32,400 | 0.10 ▲ | 0.31 | 32,300 | 32,400 | 31,900 | 390,360 | 12,647,664,000 |
12/09/2017 | 32,300 | 2.00 ▲ | 6.60 | 30,400 | 32,300 | 30,300 | 493,950 | 15,954,585,000 |
11/09/2017 | 30,300 | 0.30 ▲ | 1.00 | 30,500 | 30,500 | 29,900 | 311,900 | 9,450,570,000 |
08/09/2017 | 30,000 | 0.00 ■■ | 0.00 | 30,000 | 30,200 | 29,900 | 264,030 | 7,920,900,000 |
07/09/2017 | 30,000 | 0.10 ▲ | 0.33 | 30,000 | 30,300 | 29,800 | 232,790 | 6,983,700,000 |
06/09/2017 | 29,900 | -0.50 ▼ | -1.64 | 30,500 | 30,500 | 29,900 | 369,920 | 11,060,608,000 |
05/09/2017 | 30,400 | 0.00 ■■ | 0.00 | 30,300 | 30,500 | 30,000 | 511,130 | 15,538,352,000 |
01/09/2017 | 30,400 | 0.40 ▲ | 1.33 | 30,550 | 30,550 | 30,000 | 595,700 | 18,109,280,000 |
31/08/2017 | 30,000 | -0.50 ▼ | -1.64 | 30,600 | 30,700 | 29,800 | 145,570 | 4,367,100,000 |
30/08/2017 | 30,500 | -0.30 ▼ | -0.97 | 30,800 | 30,800 | 30,200 | 108,560 | 3,311,080,000 |
29/08/2017 | 30,800 | 0.00 ■■ | 0.00 | 30,700 | 31,000 | 30,300 | 149,380 | 4,600,904,000 |
28/08/2017 | 30,800 | 0.00 ■■ | 0.00 | 30,900 | 30,900 | 30,600 | 243,370 | 7,495,796,000 |
25/08/2017 | 30,800 | -0.10 ▼ | -0.32 | 30,950 | 31,000 | 30,600 | 199,080 | 6,131,664,000 |
24/08/2017 | 30,900 | 0.00 ■■ | 0.00 | 31,000 | 31,000 | 30,600 | 252,100 | 7,789,890,000 |
23/08/2017 | 30,900 | 0.00 ■■ | 0.00 | 31,500 | 31,500 | 30,600 | 196,980 | 6,086,682,000 |
22/08/2017 | 30,900 | 0.50 ▲ | 1.64 | 30,400 | 31,300 | 30,300 | 264,800 | 8,182,320,000 |
21/08/2017 | 30,400 | 1.40 ▲ | 4.83 | 29,000 | 30,900 | 28,800 | 598,260 | 18,187,104,000 |
18/08/2017 | 29,000 | 0.00 ■■ | 0.00 | 29,000 | 29,000 | 28,500 | 203,250 | 5,894,250,000 |
17/08/2017 | 29,000 | -0.15 ▼ | -0.51 | 29,150 | 29,150 | 28,900 | 274,300 | 7,954,700,000 |
16/08/2017 | 29,150 | 0.05 ▲ | 0.17 | 29,000 | 29,150 | 28,500 | 330,480 | 9,633,492,000 |
15/08/2017 | 29,100 | -0.10 ▼ | -0.34 | 29,100 | 29,350 | 28,800 | 301,600 | 8,776,560,000 |
14/08/2017 | 29,200 | 0.50 ▲ | 1.74 | 28,850 | 29,400 | 28,850 | 312,730 | 9,131,716,000 |
11/08/2017 | 28,700 | -1.10 ▼ | -3.69 | 28,950 | 28,950 | 28,400 | 237,720 | 6,822,564,000 |
10/08/2017 | 29,800 | 0.20 ▲ | 0.68 | 29,600 | 30,200 | 29,500 | 225,670 | 6,724,966,000 |
09/08/2017 | 29,600 | -0.50 ▼ | -1.66 | 30,200 | 30,200 | 29,200 | 217,460 | 6,436,816,000 |
08/08/2017 | 30,100 | 1.20 ▲ | 4.15 | 28,800 | 30,400 | 28,800 | 492,620 | 14,827,862,000 |
07/08/2017 | 28,900 | -0.90 ▼ | -3.02 | 29,900 | 29,900 | 28,900 | 336,310 | 9,719,359,000 |
04/08/2017 | 29,800 | -0.45 ▼ | -1.49 | 30,600 | 30,600 | 29,500 | 210,970 | 6,286,906,000 |
03/08/2017 | 30,250 | 0.05 ▲ | 0.17 | 30,400 | 30,500 | 30,100 | 273,590 | 8,276,097,500 |
02/08/2017 | 30,200 | 0.00 ■■ | 0.00 | 30,200 | 30,300 | 29,400 | 279,880 | 8,452,376,000 |
01/08/2017 | 30,200 | 0.00 ■■ | 0.00 | 30,200 | 30,450 | 30,100 | 228,960 | 6,914,592,000 |
31/07/2017 | 30,200 | 0.45 ▲ | 1.51 | 29,750 | 30,400 | 29,750 | 286,910 | 8,664,682,000 |
28/07/2017 | 29,750 | 0.75 ▲ | 2.59 | 29,000 | 30,400 | 29,000 | 393,290 | 11,700,377,500 |
27/07/2017 | 29,000 | 0.50 ▲ | 1.75 | 28,600 | 29,150 | 28,300 | 342,130 | 9,921,770,000 |
26/07/2017 | 28,500 | 0.10 ▲ | 0.35 | 28,800 | 28,800 | 28,050 | 313,080 | 8,922,780,000 |
25/07/2017 | 28,400 | 0.10 ▲ | 0.35 | 27,600 | 29,000 | 27,600 | 333,870 | 9,481,908,000 |
24/07/2017 | 28,300 | -0.40 ▼ | -1.39 | 28,600 | 28,600 | 28,000 | 222,900 | 6,308,070,000 |
21/07/2017 | 28,700 | 0.80 ▲ | 2.87 | 28,000 | 28,800 | 26,700 | 538,020 | 15,441,174,000 |
20/07/2017 | 27,900 | 1.30 ▲ | 4.89 | 27,000 | 27,900 | 26,600 | 354,920 | 9,902,268,000 |
19/07/2017 | 26,600 | 0.50 ▲ | 1.92 | 26,100 | 26,900 | 26,000 | 269,890 | 7,179,074,000 |
18/07/2017 | 26,100 | -0.65 ▼ | -2.43 | 27,300 | 27,300 | 26,100 | 250,250 | 6,531,525,000 |
17/07/2017 | 26,750 | 1.75 ▲ | 7.00 | 26,200 | 26,750 | 26,200 | 502,100 | 13,431,175,000 |
14/07/2017 | 25,000 | -1.85 ▼ | -6.89 | 28,700 | 28,700 | 25,000 | 768,850 | 19,221,250,000 |
13/07/2017 | 26,850 | 1.75 ▲ | 6.97 | 25,100 | 26,850 | 24,800 | 537,250 | 14,425,162,500 |
12/07/2017 | 25,100 | 0.80 ▲ | 3.29 | 24,800 | 25,100 | 24,300 | 338,380 | 8,493,338,000 |
11/07/2017 | 24,300 | 1.30 ▲ | 5.65 | 23,600 | 24,300 | 22,500 | 251,850 | 6,119,955,000 |
10/07/2017 | 23,000 | 0.80 ▲ | 3.60 | 22,200 | 23,650 | 21,000 | 253,850 | 5,838,550,000 |
07/07/2017 | 22,200 | -1.30 ▼ | -5.53 | 22,300 | 23,500 | 21,900 | 413,280 | 9,174,816,000 |
06/07/2017 | 23,500 | -1.15 ▼ | -4.67 | 23,800 | 24,400 | 23,500 | 298,690 | 7,019,215,000 |
05/07/2017 | 24,650 | 0.50 ▲ | 2.07 | 25,600 | 25,800 | 23,500 | 451,610 | 11,132,186,500 |
04/07/2017 | 24,150 | 1.55 ▲ | 6.86 | 24,150 | 24,150 | 24,000 | 1,607,600 | 38,823,540,000 |
03/07/2017 | 22,600 | 1.45 ▲ | 6.86 | 22,600 | 22,600 | 22,600 | 34,000 | 768,400,000 |
30/06/2017 | 21,150 | 1.35 ▲ | 6.82 | 21,150 | 21,150 | 21,150 | 120,000 | 2,538,000,000 |
29/06/2017 | 19,800 | 1.25 ▲ | 6.74 | 19,800 | 19,800 | 19,800 | 1,000 | 19,800,000 |
28/06/2017 | 18,550 | 1.20 ▲ | 6.92 | 18,550 | 18,550 | 18,550 | 1,000 | 18,550,000 |
27/06/2017 | 17,350 | 1.10 ▲ | 6.77 | 17,350 | 17,350 | 17,350 | 5,900 | 102,365,000 |
26/06/2017 | 16,250 | 1.05 ▲ | 6.91 | 16,250 | 16,250 | 16,250 | 2,900 | 47,125,000 |
23/06/2017 | 15,200 | 0.95 ▲ | 6.67 | 15,200 | 15,200 | 15,200 | 1,000 | 15,200,000 |
22/06/2017 | 14,250 | 0.00 ■■ | 0.00 | 14,250 | 14,250 | 14,250 | 1,900 | 27,075,000 |
01/01/1970 | 6,130 | 0.00 ■■ | 0.00 | 6,130 | 0 | 0 | 0 | 0 |