
Saigon Port Join Stock Company
Mã CK: SGP 9 ■■ 0 (0%) (cập nhật 23:45 15/02/2019)
Đang giao dịch
Sàn giao dịch: UPCOM
Nhóm ngành: Du lịch, giải trí & vận tải dân dụng
Website: http://www.csg.com.vn
Nhóm ngành: Du lịch, giải trí & vận tải dân dụng
Website: http://www.csg.com.vn
SGP » Lịch sử giao dịch
Ngày | Đóng cửa | +/- | % | Mở cửa | Cao nhất | Thấp nhất | Tổng KLGD | Tổng GTGD |
---|---|---|---|---|---|---|---|---|
15/02/2019 | 9,000 | 0.00 ■■ | 0.00 | 9,000 | 9,300 | 9,000 | 60 | 540,000 |
14/02/2019 | 9,000 | -0.30 ▼ | -3.33 | 9,300 | 9,000 | 9,000 | 110 | 990,000 |
11/02/2019 | 9,400 | 0.50 ▲ | 5.32 | 8,900 | 9,400 | 9,300 | 110 | 1,034,000 |
01/02/2019 | 8,900 | -0.20 ▼ | -2.25 | 9,100 | 8,900 | 8,900 | 10 | 89,000 |
31/01/2019 | 9,000 | 0.00 ■■ | 0.00 | 9,000 | 9,400 | 9,000 | 230 | 2,070,000 |
29/01/2019 | 8,900 | -0.10 ▼ | -1.12 | 9,000 | 9,000 | 8,900 | 100 | 890,000 |
28/01/2019 | 9,000 | -0.40 ▼ | -4.44 | 9,400 | 9,000 | 9,000 | 20 | 180,000 |
22/01/2019 | 9,400 | 0.80 ▲ | 8.51 | 8,600 | 9,400 | 9,400 | 50,000 | 470,000,000 |
21/01/2019 | 8,600 | -0.70 ▼ | -8.14 | 9,300 | 8,600 | 8,600 | 1,280,000 | 11,008,000,000 |
02/01/2019 | 8,700 | -9.20 ▼ | -105.75 | 9,200 | 0 | 0 | 0 | 0 |
28/12/2018 | 8,700 | -1.40 ▼ | -16.09 | 10,100 | 11,500 | 8,600 | 5,800 | 50,460,000 |
27/12/2018 | 10,100 | 1.30 ▲ | 12.87 | 8,800 | 10,100 | 10,100 | 500 | 5,050,000 |
26/12/2018 | 8,700 | 0.00 ■■ | 0.00 | 8,700 | 10,000 | 8,700 | 5,600 | 48,720,000 |
25/12/2018 | 8,400 | -0.60 ▼ | -7.14 | 9,000 | 10,100 | 8,400 | 7,900 | 66,360,000 |
24/12/2018 | 9,000 | 0.20 ▲ | 2.22 | 8,800 | 9,000 | 9,000 | 2,600 | 23,400,000 |
21/12/2018 | 9,000 | -8.80 ▼ | -97.78 | 8,800 | 0 | 0 | 0 | 0 |
20/12/2018 | 9,000 | -8.80 ▼ | -97.78 | 8,800 | 0 | 0 | 0 | 0 |
19/12/2018 | 9,000 | 0.60 ▲ | 6.67 | 8,400 | 9,000 | 8,400 | 2,400 | 21,600,000 |
18/12/2018 | 8,400 | -8.40 ▼ | -100.00 | 8,400 | 0 | 0 | 0 | 0 |
17/12/2018 | 8,400 | -8.40 ▼ | -100.00 | 8,400 | 0 | 0 | 0 | 0 |
14/12/2018 | 8,400 | -0.10 ▼ | -1.19 | 8,500 | 8,400 | 8,400 | 1,000 | 8,400,000 |
13/12/2018 | 8,800 | -0.40 ▼ | -4.55 | 9,200 | 9,000 | 8,400 | 1,800 | 15,840,000 |
12/12/2018 | 9,200 | -9.20 ▼ | -100.00 | 9,200 | 0 | 0 | 0 | 0 |
11/12/2018 | 9,200 | 0.30 ▲ | 3.26 | 8,900 | 9,200 | 9,200 | 100 | 920,000 |
10/12/2018 | 8,900 | -0.10 ▼ | -1.12 | 9,000 | 8,900 | 8,900 | 500 | 4,450,000 |
07/12/2018 | 9,000 | -9.00 ▼ | -100.00 | 9,000 | 0 | 0 | 0 | 0 |
06/12/2018 | 9,000 | -9.00 ▼ | -100.00 | 9,000 | 0 | 0 | 0 | 0 |
05/12/2018 | 9,000 | -0.90 ▼ | -10.00 | 9,900 | 9,000 | 9,000 | 200 | 1,800,000 |
04/12/2018 | 9,900 | 1.20 ▲ | 12.12 | 8,700 | 9,900 | 9,900 | 1,100 | 10,890,000 |
03/12/2018 | 8,600 | -0.90 ▼ | -10.47 | 9,500 | 10,200 | 8,600 | 21,100 | 181,460,000 |
30/11/2018 | 10,000 | 0.20 ▲ | 2.00 | 9,800 | 11,200 | 8,400 | 3,700 | 37,000,000 |
29/11/2018 | 9,800 | -9.80 ▼ | -100.00 | 9,800 | 0 | 0 | 0 | 0 |
28/11/2018 | 9,800 | 1.20 ▲ | 12.24 | 8,600 | 9,800 | 9,800 | 500 | 4,900,000 |
27/11/2018 | 8,500 | -8.60 ▼ | -101.18 | 8,600 | 0 | 0 | 0 | 0 |
26/11/2018 | 8,500 | -8.60 ▼ | -101.18 | 8,600 | 0 | 0 | 0 | 0 |
23/11/2018 | 8,500 | -0.50 ▼ | -5.88 | 9,000 | 9,000 | 8,500 | 4,300 | 36,550,000 |
22/11/2018 | 9,000 | -9.00 ▼ | -100.00 | 9,000 | 0 | 0 | 0 | 0 |
21/11/2018 | 9,000 | -9.00 ▼ | -100.00 | 9,000 | 0 | 0 | 0 | 0 |
20/11/2018 | 9,000 | -9.00 ▼ | -100.00 | 9,000 | 0 | 0 | 0 | 0 |
19/11/2018 | 9,000 | 0.10 ▲ | 1.11 | 8,900 | 9,000 | 8,900 | 700 | 6,300,000 |
16/11/2018 | 8,900 | -0.10 ▼ | -1.12 | 9,000 | 8,900 | 8,900 | 100 | 890,000 |
15/11/2018 | 9,000 | -9.00 ▼ | -100.00 | 9,000 | 0 | 0 | 0 | 0 |
14/11/2018 | 9,000 | 0.60 ▲ | 6.67 | 8,400 | 9,000 | 9,000 | 700 | 6,300,000 |
13/11/2018 | 8,400 | 0.00 ■■ | 0.00 | 8,400 | 8,400 | 8,400 | 400 | 3,360,000 |
12/11/2018 | 8,500 | -0.20 ▼ | -2.35 | 8,700 | 8,500 | 8,300 | 6,300 | 53,550,000 |
09/11/2018 | 8,600 | 0.00 ■■ | 0.00 | 8,600 | 8,700 | 8,600 | 5,900 | 50,740,000 |
08/11/2018 | 8,600 | -0.10 ▼ | -1.16 | 8,700 | 8,600 | 8,600 | 500 | 4,300,000 |
07/11/2018 | 8,700 | -0.50 ▼ | -5.75 | 9,200 | 8,800 | 8,700 | 1,100 | 9,570,000 |
06/11/2018 | 9,200 | 0.60 ▲ | 6.52 | 8,600 | 9,200 | 9,200 | 1,000 | 9,200,000 |
05/11/2018 | 8,700 | 0.00 ■■ | 0.00 | 8,700 | 8,700 | 7,500 | 36,200 | 314,940,000 |
02/11/2018 | 8,700 | -0.10 ▼ | -1.15 | 8,800 | 8,700 | 8,700 | 400 | 3,480,000 |
01/11/2018 | 8,700 | 0.00 ■■ | 0.00 | 8,700 | 8,800 | 8,700 | 9,400 | 81,780,000 |
31/10/2018 | 8,700 | 0.30 ▲ | 3.45 | 8,400 | 8,800 | 8,700 | 13,000 | 113,100,000 |
30/10/2018 | 8,600 | 0.00 ■■ | 0.00 | 8,600 | 9,600 | 8,100 | 3,600 | 30,960,000 |
29/10/2018 | 9,000 | -0.50 ▼ | -5.56 | 9,500 | 9,000 | 8,600 | 4,100 | 36,900,000 |
26/10/2018 | 9,500 | 1.10 ▲ | 11.58 | 8,400 | 9,500 | 9,500 | 100 | 950,000 |
25/10/2018 | 9,000 | -0.10 ▼ | -1.11 | 9,100 | 9,000 | 8,200 | 3,500 | 31,500,000 |
24/10/2018 | 9,100 | -9.10 ▼ | -100.00 | 9,100 | 0 | 0 | 0 | 0 |
23/10/2018 | 9,100 | 0.10 ▲ | 1.10 | 9,000 | 9,100 | 9,000 | 2,000 | 18,200,000 |
22/10/2018 | 9,700 | 0.80 ▲ | 8.25 | 8,900 | 9,700 | 9,000 | 9,200 | 89,240,000 |
19/10/2018 | 8,900 | -0.50 ▼ | -5.62 | 9,400 | 8,900 | 8,900 | 400 | 3,560,000 |
18/10/2018 | 9,400 | 0.10 ▲ | 1.06 | 9,300 | 9,400 | 9,400 | 100 | 940,000 |
17/10/2018 | 9,300 | -9.30 ▼ | -100.00 | 9,300 | 0 | 0 | 0 | 0 |
16/10/2018 | 9,300 | -9.30 ▼ | -100.00 | 9,300 | 0 | 0 | 0 | 0 |
15/10/2018 | 9,300 | 0.30 ▲ | 3.23 | 9,000 | 9,500 | 8,900 | 9,300 | 86,490,000 |
12/10/2018 | 9,200 | 0.20 ▲ | 2.17 | 9,000 | 9,300 | 8,700 | 22,700 | 208,840,000 |
11/10/2018 | 9,500 | 0.10 ▲ | 1.05 | 9,400 | 9,500 | 9,000 | 7,100 | 67,450,000 |
10/10/2018 | 9,800 | -9.40 ▼ | -95.92 | 9,400 | 0 | 0 | 0 | 0 |
09/10/2018 | 9,800 | -9.40 ▼ | -95.92 | 9,400 | 0 | 0 | 0 | 0 |
08/10/2018 | 9,800 | -9.40 ▼ | -95.92 | 9,400 | 0 | 0 | 0 | 0 |
05/10/2018 | 9,800 | 0.60 ▲ | 6.12 | 9,200 | 9,800 | 9,300 | 11,100 | 108,780,000 |
04/10/2018 | 8,900 | 0.60 ▲ | 6.74 | 8,300 | 9,500 | 8,900 | 8,800 | 78,320,000 |
03/10/2018 | 8,300 | -0.70 ▼ | -8.43 | 9,000 | 8,300 | 8,300 | 2,000 | 16,600,000 |
02/10/2018 | 9,000 | 0.10 ▲ | 1.11 | 8,900 | 9,000 | 9,000 | 2,500 | 22,500,000 |
01/10/2018 | 8,900 | -0.40 ▼ | -4.49 | 9,300 | 9,000 | 8,900 | 3,300 | 29,370,000 |
28/09/2018 | 9,900 | 0.00 ■■ | 0.00 | 9,900 | 11,200 | 8,900 | 7,100 | 70,290,000 |
27/09/2018 | 9,800 | -0.10 ▼ | -1.02 | 9,900 | 9,900 | 9,800 | 200 | 1,960,000 |
26/09/2018 | 9,900 | 0.40 ▲ | 4.04 | 9,500 | 9,900 | 9,900 | 100 | 990,000 |
25/09/2018 | 9,500 | 0.00 ■■ | 0.00 | 9,500 | 9,500 | 9,500 | 2,000 | 19,000,000 |
24/09/2018 | 9,300 | 0.20 ▲ | 2.15 | 9,100 | 10,200 | 9,300 | 1,200 | 11,160,000 |
21/09/2018 | 9,300 | -0.60 ▼ | -6.45 | 9,900 | 9,300 | 9,000 | 3,400 | 31,620,000 |
20/09/2018 | 10,000 | 0.60 ▲ | 6.00 | 9,400 | 10,000 | 9,800 | 400 | 4,000,000 |
19/09/2018 | 9,500 | 0.90 ▲ | 9.47 | 8,600 | 9,500 | 8,900 | 1,600 | 15,200,000 |
18/09/2018 | 8,600 | -0.80 ▼ | -9.30 | 9,400 | 8,600 | 8,600 | 1,700 | 14,620,000 |
17/09/2018 | 9,600 | -9.40 ▼ | -97.92 | 9,400 | 0 | 0 | 0 | 0 |
14/09/2018 | 9,600 | 1.20 ▲ | 12.50 | 8,400 | 9,600 | 9,000 | 2,100 | 20,160,000 |
13/09/2018 | 9,500 | 0.30 ▲ | 3.16 | 9,200 | 9,500 | 8,000 | 6,900 | 65,550,000 |
12/09/2018 | 9,200 | 0.30 ▲ | 3.26 | 8,900 | 9,200 | 9,000 | 2,300 | 21,160,000 |
11/09/2018 | 9,000 | 0.20 ▲ | 2.22 | 8,800 | 9,000 | 8,700 | 3,000 | 27,000,000 |
10/09/2018 | 8,800 | -1.00 ▼ | -11.36 | 9,800 | 8,800 | 8,800 | 1,200 | 10,560,000 |
07/09/2018 | 9,800 | -9.80 ▼ | -100.00 | 9,800 | 0 | 0 | 0 | 0 |
06/09/2018 | 9,800 | 0.20 ▲ | 2.04 | 9,600 | 9,800 | 9,800 | 200 | 1,960,000 |
05/09/2018 | 10,000 | 0.10 ▲ | 1.00 | 9,900 | 10,000 | 9,600 | 1,100 | 11,000,000 |
04/09/2018 | 9,900 | -9.90 ▼ | -100.00 | 9,900 | 0 | 0 | 0 | 0 |
31/08/2018 | 9,900 | 0.00 ■■ | 0.00 | 9,900 | 9,900 | 9,700 | 2,200 | 21,780,000 |
30/08/2018 | 9,900 | -0.10 ▼ | -1.01 | 10,000 | 9,900 | 9,900 | 300 | 2,970,000 |
29/08/2018 | 10,400 | -10.00 ▼ | -96.15 | 10,000 | 0 | 0 | 0 | 0 |
28/08/2018 | 10,400 | 0.50 ▲ | 4.81 | 10,000 | 10,400 | 9,600 | 200 | 2,080,000 |
27/08/2018 | 9,900 | -0.10 ▼ | -1.01 | 10,000 | 9,900 | 9,900 | 1,000 | 9,900,000 |
24/08/2018 | 9,900 | -0.10 ▼ | -1.01 | 10,000 | 10,000 | 9,900 | 3,900 | 38,610,000 |
23/08/2018 | 10,000 | -0.50 ▼ | -5.00 | 10,500 | 10,100 | 10,000 | 8,300 | 83,000,000 |
22/08/2018 | 10,400 | 0.10 ▲ | 0.96 | 10,300 | 10,600 | 10,400 | 5,800 | 60,320,000 |
21/08/2018 | 10,500 | 1.00 ▲ | 9.52 | 9,500 | 10,500 | 9,800 | 9,000 | 94,500,000 |
20/08/2018 | 9,500 | -9.50 ▼ | -100.00 | 9,500 | 0 | 0 | 0 | 0 |
17/08/2018 | 9,500 | -0.20 ▼ | -2.11 | 9,700 | 9,500 | 9,500 | 2,500 | 23,750,000 |
16/08/2018 | 10,400 | 0.00 ■■ | 0.00 | 10,400 | 11,300 | 8,900 | 16,200 | 168,480,000 |
15/08/2018 | 10,500 | 1.10 ▲ | 10.48 | 9,400 | 10,500 | 10,300 | 500 | 5,250,000 |
14/08/2018 | 9,400 | -0.60 ▼ | -6.38 | 10,000 | 9,400 | 9,400 | 700 | 6,580,000 |
13/08/2018 | 10,000 | 0.30 ▲ | 3.00 | 9,700 | 10,000 | 10,000 | 200 | 2,000,000 |
10/08/2018 | 9,700 | 0.00 ■■ | 0.00 | 9,700 | 9,700 | 9,400 | 5,300 | 51,410,000 |
09/08/2018 | 9,400 | 0.30 ▲ | 3.19 | 9,100 | 10,200 | 9,400 | 1,700 | 15,980,000 |
08/08/2018 | 9,500 | -0.40 ▼ | -4.21 | 9,900 | 9,500 | 8,900 | 5,500 | 52,250,000 |
07/08/2018 | 9,900 | 0.60 ▲ | 6.06 | 9,300 | 9,900 | 9,900 | 200 | 1,980,000 |
06/08/2018 | 9,300 | -0.20 ▼ | -2.15 | 9,500 | 9,300 | 9,300 | 1,700 | 15,810,000 |
03/08/2018 | 9,500 | 0.40 ▲ | 4.21 | 9,100 | 9,700 | 9,500 | 7,100 | 67,450,000 |
02/08/2018 | 9,000 | -0.20 ▼ | -2.22 | 9,200 | 9,100 | 9,000 | 1,500 | 13,500,000 |
01/08/2018 | 9,200 | 0.00 ■■ | 0.00 | 9,200 | 9,200 | 9,200 | 1,000 | 9,200,000 |
31/07/2018 | 9,200 | -0.30 ▼ | -3.26 | 9,500 | 9,300 | 9,100 | 31,800 | 292,560,000 |
30/07/2018 | 9,500 | 0.00 ■■ | 0.00 | 9,500 | 9,500 | 9,500 | 5,100 | 48,450,000 |
27/07/2018 | 10,000 | 0.80 ▲ | 8.00 | 9,200 | 10,400 | 8,200 | 19,900 | 199,000,000 |
26/07/2018 | 8,700 | -0.60 ▼ | -6.90 | 9,300 | 9,900 | 8,700 | 9,000 | 78,300,000 |
25/07/2018 | 9,900 | 1.10 ▲ | 11.11 | 8,800 | 10,100 | 7,800 | 14,000 | 138,600,000 |
24/07/2018 | 8,600 | -1.20 ▼ | -13.95 | 9,800 | 9,000 | 8,500 | 38,000 | 326,800,000 |
23/07/2018 | 9,900 | -0.30 ▼ | -3.03 | 10,200 | 9,900 | 9,600 | 18,000 | 178,200,000 |
20/07/2018 | 10,200 | 0.10 ▲ | 0.98 | 10,100 | 10,200 | 10,200 | 4,600 | 46,920,000 |
19/07/2018 | 10,000 | 0.10 ▲ | 1.00 | 9,900 | 10,900 | 10,000 | 6,200 | 62,000,000 |
18/07/2018 | 9,900 | 0.30 ▲ | 3.03 | 9,600 | 9,900 | 9,900 | 3,000 | 29,700,000 |
17/07/2018 | 9,800 | 0.10 ▲ | 1.02 | 9,700 | 9,900 | 9,400 | 8,200 | 80,360,000 |
16/07/2018 | 9,900 | 0.40 ▲ | 4.04 | 9,500 | 9,900 | 9,300 | 6,700 | 66,330,000 |
13/07/2018 | 10,200 | 1.10 ▲ | 10.78 | 9,100 | 10,200 | 9,200 | 3,400 | 34,680,000 |
12/07/2018 | 10,200 | 0.00 ■■ | 0.00 | 10,200 | 10,200 | 9,000 | 3,200 | 32,640,000 |
11/07/2018 | 10,200 | -10.20 ▼ | -100.00 | 10,200 | 0 | 0 | 0 | 0 |
10/07/2018 | 10,200 | -0.90 ▼ | -8.82 | 11,100 | 10,300 | 10,200 | 9,800 | 99,960,000 |
09/07/2018 | 11,100 | -0.40 ▼ | -3.60 | 11,500 | 11,100 | 11,100 | 1,000 | 11,100,000 |
06/07/2018 | 11,200 | -11.50 ▼ | -102.68 | 11,500 | 0 | 0 | 0 | 0 |
05/07/2018 | 11,200 | 0.10 ▲ | 0.89 | 11,100 | 11,800 | 11,200 | 200 | 2,240,000 |
04/07/2018 | 11,000 | -0.40 ▼ | -3.64 | 11,400 | 11,700 | 10,100 | 5,300 | 58,300,000 |
03/07/2018 | 11,700 | 0.60 ▲ | 5.13 | 11,100 | 11,800 | 9,500 | 15,500 | 181,350,000 |
02/07/2018 | 11,400 | -0.40 ▼ | -3.51 | 11,800 | 11,400 | 11,400 | 100 | 1,140,000 |
29/06/2018 | 11,800 | 0.40 ▲ | 3.39 | 11,400 | 11,800 | 11,400 | 1,100 | 12,980,000 |
28/06/2018 | 11,400 | 0.40 ▲ | 3.51 | 11,000 | 11,400 | 11,400 | 100 | 1,140,000 |
27/06/2018 | 11,000 | -0.40 ▼ | -3.64 | 11,400 | 11,000 | 11,000 | 300 | 3,300,000 |
26/06/2018 | 11,400 | -2.00 ▼ | -17.54 | 13,400 | 11,400 | 11,400 | 2,300 | 26,220,000 |
25/06/2018 | 12,300 | -13.40 ▼ | -108.94 | 13,400 | 0 | 0 | 0 | 0 |
22/06/2018 | 12,300 | 0.40 ▲ | 3.25 | 11,900 | 13,500 | 12,300 | 3,100 | 38,130,000 |
21/06/2018 | 11,700 | -11.90 ▼ | -101.71 | 11,900 | 0 | 0 | 0 | 0 |
20/06/2018 | 11,700 | -11.90 ▼ | -101.71 | 11,900 | 0 | 0 | 0 | 0 |
19/06/2018 | 11,700 | 0.70 ▲ | 5.98 | 11,000 | 11,900 | 11,700 | 3,100 | 36,270,000 |
18/06/2018 | 11,000 | -0.80 ▼ | -7.27 | 11,800 | 11,000 | 11,000 | 1,400 | 15,400,000 |
15/06/2018 | 11,800 | 0.70 ▲ | 5.93 | 11,100 | 11,900 | 11,700 | 6,900 | 81,420,000 |
14/06/2018 | 11,100 | -1.80 ▼ | -16.22 | 12,900 | 11,100 | 11,100 | 300 | 3,330,000 |
13/06/2018 | 12,900 | -12.90 ▼ | -100.00 | 12,900 | 0 | 0 | 0 | 0 |
12/06/2018 | 12,900 | 1.10 ▲ | 8.53 | 11,800 | 12,900 | 12,900 | 1,100 | 14,190,000 |
11/06/2018 | 11,800 | -11.80 ▼ | -100.00 | 11,800 | 0 | 0 | 0 | 0 |
08/06/2018 | 11,800 | -11.80 ▼ | -100.00 | 11,800 | 0 | 0 | 0 | 0 |
07/06/2018 | 11,800 | 0.30 ▲ | 2.54 | 11,500 | 11,800 | 11,800 | 200 | 2,360,000 |
06/06/2018 | 11,000 | 0.30 ▲ | 2.73 | 10,700 | 12,000 | 11,000 | 4,100 | 45,100,000 |
05/06/2018 | 10,600 | -1.70 ▼ | -16.04 | 12,300 | 12,600 | 10,600 | 11,000 | 116,600,000 |
04/06/2018 | 12,300 | 0.90 ▲ | 7.32 | 11,400 | 12,300 | 12,300 | 1,200 | 14,760,000 |
01/06/2018 | 11,300 | 1.30 ▲ | 11.50 | 10,000 | 11,400 | 11,300 | 500 | 5,650,000 |
31/05/2018 | 10,500 | -10.00 ▼ | -95.24 | 10,000 | 0 | 0 | 0 | 0 |
30/05/2018 | 10,500 | -1.20 ▼ | -11.43 | 11,700 | 11,600 | 10,000 | 10,100 | 106,050,000 |
29/05/2018 | 11,000 | -11.70 ▼ | -106.36 | 11,700 | 0 | 0 | 0 | 0 |
28/05/2018 | 11,000 | -0.40 ▼ | -3.64 | 11,400 | 13,000 | 11,000 | 1,800 | 19,800,000 |
25/05/2018 | 11,400 | 0.40 ▲ | 3.51 | 11,000 | 11,400 | 11,400 | 2,000 | 22,800,000 |
24/05/2018 | 11,000 | -1.60 ▼ | -14.55 | 12,600 | 11,000 | 11,000 | 1,000 | 11,000,000 |
23/05/2018 | 12,600 | 1.60 ▲ | 12.70 | 11,000 | 12,600 | 12,600 | 900 | 11,340,000 |
22/05/2018 | 11,000 | -1.00 ▼ | -9.09 | 12,000 | 11,000 | 11,000 | 1,000 | 11,000,000 |
21/05/2018 | 12,000 | -12.00 ▼ | -100.00 | 12,000 | 0 | 0 | 0 | 0 |
18/05/2018 | 12,000 | -12.00 ▼ | -100.00 | 12,000 | 0 | 0 | 0 | 0 |
17/05/2018 | 12,000 | 0.50 ▲ | 4.17 | 11,500 | 12,000 | 12,000 | 900 | 10,800,000 |
16/05/2018 | 11,500 | -11.50 ▼ | -100.00 | 11,500 | 0 | 0 | 0 | 0 |
15/05/2018 | 11,500 | 0.50 ▲ | 4.35 | 11,000 | 11,500 | 11,400 | 1,800 | 20,700,000 |
14/05/2018 | 11,000 | 0.10 ▲ | 0.91 | 10,900 | 11,000 | 11,000 | 3,100 | 34,100,000 |
11/05/2018 | 10,900 | -10.90 ▼ | -100.00 | 10,900 | 0 | 0 | 0 | 0 |
10/05/2018 | 10,900 | 0.50 ▲ | 4.59 | 10,400 | 10,900 | 10,900 | 100 | 1,090,000 |
09/05/2018 | 10,400 | -1.40 ▼ | -13.46 | 11,800 | 10,400 | 10,400 | 500 | 5,200,000 |
08/05/2018 | 11,800 | -11.80 ▼ | -100.00 | 11,800 | 0 | 0 | 0 | 0 |
07/05/2018 | 11,800 | -11.80 ▼ | -100.00 | 11,800 | 0 | 0 | 0 | 0 |
04/05/2018 | 11,800 | -11.80 ▼ | -100.00 | 11,800 | 0 | 0 | 0 | 0 |
03/05/2018 | 11,800 | 0.00 ■■ | 0.00 | 11,800 | 11,800 | 11,800 | 4,300 | 50,740,000 |
02/05/2018 | 11,800 | 0.30 ▲ | 2.54 | 11,500 | 11,800 | 11,500 | 10,400 | 122,720,000 |
27/04/2018 | 11,500 | 0.30 ▲ | 2.61 | 11,200 | 12,000 | 11,500 | 7,000 | 80,500,000 |
26/04/2018 | 11,200 | -0.50 ▼ | -4.46 | 11,700 | 11,300 | 11,200 | 3,500 | 39,200,000 |
24/04/2018 | 11,700 | 0.00 ■■ | 0.00 | 11,700 | 11,800 | 11,700 | 1,700 | 19,890,000 |
23/04/2018 | 11,600 | -0.20 ▼ | -1.72 | 11,800 | 11,900 | 11,600 | 8,900 | 103,240,000 |
20/04/2018 | 11,900 | 0.30 ▲ | 2.52 | 11,600 | 11,900 | 11,800 | 12,400 | 147,560,000 |
19/04/2018 | 11,600 | -0.20 ▼ | -1.72 | 11,800 | 11,600 | 11,600 | 12,000 | 139,200,000 |
18/04/2018 | 11,700 | -0.20 ▼ | -1.71 | 11,900 | 11,800 | 11,700 | 1,600 | 18,720,000 |
13/04/2018 | 12,000 | -0.40 ▼ | -3.33 | 12,400 | 12,400 | 12,000 | 4,800 | 57,600,000 |
12/04/2018 | 12,200 | 0.10 ▲ | 0.82 | 12,100 | 12,500 | 12,200 | 5,200 | 63,440,000 |
11/04/2018 | 12,000 | 0.20 ▲ | 1.67 | 11,800 | 12,400 | 12,000 | 11,600 | 139,200,000 |
10/04/2018 | 11,700 | -1.00 ▼ | -8.55 | 12,700 | 12,000 | 11,700 | 1,400 | 16,380,000 |
09/04/2018 | 12,000 | -1.60 ▼ | -13.33 | 13,600 | 13,000 | 12,000 | 1,300 | 15,600,000 |
06/04/2018 | 13,000 | 0.80 ▲ | 6.15 | 12,200 | 13,900 | 13,000 | 300 | 3,900,000 |
05/04/2018 | 12,300 | -12.20 ▼ | -99.19 | 12,200 | 0 | 0 | 0 | 0 |
04/04/2018 | 12,300 | 0.30 ▲ | 2.44 | 12,000 | 12,500 | 11,500 | 5,100 | 62,730,000 |
03/04/2018 | 12,000 | -0.50 ▼ | -4.17 | 12,500 | 12,000 | 12,000 | 2,000 | 24,000,000 |
02/04/2018 | 12,200 | -12.50 ▼ | -102.46 | 12,500 | 0 | 0 | 0 | 0 |
30/03/2018 | 12,200 | -0.30 ▼ | -2.46 | 12,500 | 12,500 | 12,200 | 18,600 | 226,920,000 |
29/03/2018 | 12,500 | 0.00 ■■ | 0.00 | 12,500 | 12,500 | 12,500 | 30,600 | 382,500,000 |
28/03/2018 | 12,400 | 0.40 ▲ | 3.23 | 12,000 | 13,000 | 12,000 | 37,600 | 466,240,000 |
27/03/2018 | 12,000 | -0.40 ▼ | -3.33 | 12,400 | 12,000 | 11,500 | 15,300 | 183,600,000 |
26/03/2018 | 12,400 | 0.50 ▲ | 4.03 | 11,900 | 12,500 | 11,700 | 13,100 | 162,440,000 |
23/03/2018 | 12,000 | 0.90 ▲ | 7.50 | 11,100 | 12,000 | 11,100 | 34,800 | 417,600,000 |
22/03/2018 | 11,100 | -0.80 ▼ | -7.21 | 11,900 | 11,200 | 11,000 | 13,100 | 145,410,000 |
21/03/2018 | 12,000 | -11.90 ▼ | -99.17 | 11,900 | 0 | 0 | 0 | 0 |
20/03/2018 | 12,000 | -11.90 ▼ | -99.17 | 11,900 | 0 | 0 | 0 | 0 |
19/03/2018 | 12,000 | 0.50 ▲ | 4.17 | 11,500 | 12,000 | 11,500 | 12,300 | 147,600,000 |
16/03/2018 | 12,500 | 1.00 ▲ | 8.00 | 11,500 | 12,700 | 11,200 | 11,400 | 142,500,000 |
15/03/2018 | 11,500 | -0.50 ▼ | -4.35 | 12,000 | 12,000 | 11,500 | 4,600 | 52,900,000 |
14/03/2018 | 11,800 | -0.20 ▼ | -1.69 | 12,000 | 13,500 | 11,800 | 6,600 | 77,880,000 |
13/03/2018 | 12,000 | -0.50 ▼ | -4.17 | 12,500 | 12,000 | 12,000 | 6,500 | 78,000,000 |
12/03/2018 | 12,400 | -0.20 ▼ | -1.61 | 12,600 | 12,600 | 12,400 | 33,600 | 416,640,000 |
09/03/2018 | 12,600 | -0.10 ▼ | -0.79 | 12,700 | 12,600 | 12,600 | 600 | 7,560,000 |
08/03/2018 | 12,800 | 0.00 ■■ | 0.00 | 12,800 | 12,800 | 12,500 | 19,200 | 245,760,000 |
07/03/2018 | 12,800 | 0.00 ■■ | 0.00 | 12,800 | 12,900 | 12,600 | 12,000 | 153,600,000 |
06/03/2018 | 12,800 | 0.00 ■■ | 0.00 | 12,800 | 13,000 | 12,000 | 21,800 | 279,040,000 |
05/03/2018 | 12,900 | 0.10 ▲ | 0.78 | 12,800 | 13,000 | 12,500 | 33,900 | 437,310,000 |
02/03/2018 | 12,800 | -0.70 ▼ | -5.47 | 13,500 | 13,300 | 12,500 | 41,300 | 528,640,000 |
01/03/2018 | 13,200 | 0.00 ■■ | 0.00 | 13,200 | 13,800 | 13,200 | 19,200 | 253,440,000 |
28/02/2018 | 13,400 | 0.20 ▲ | 1.49 | 13,200 | 14,200 | 12,600 | 71,600 | 959,440,000 |
27/02/2018 | 13,000 | -0.80 ▼ | -6.15 | 13,800 | 13,500 | 12,500 | 71,300 | 926,900,000 |
26/02/2018 | 13,900 | 1.40 ▲ | 10.07 | 12,500 | 14,200 | 12,500 | 46,700 | 649,130,000 |
23/02/2018 | 12,500 | 0.30 ▲ | 2.40 | 12,200 | 12,700 | 12,500 | 17,800 | 222,500,000 |
22/02/2018 | 12,500 | 1.60 ▲ | 12.80 | 10,900 | 12,500 | 11,000 | 63,800 | 797,500,000 |
21/02/2018 | 11,000 | 0.70 ▲ | 6.36 | 10,300 | 11,600 | 10,300 | 54,900 | 603,900,000 |
13/02/2018 | 11,000 | 1.20 ▲ | 10.91 | 9,800 | 11,000 | 10,200 | 48,200 | 530,200,000 |
12/02/2018 | 9,800 | 1.20 ▲ | 12.24 | 8,600 | 9,800 | 9,800 | 1,000 | 9,800,000 |
09/02/2018 | 8,600 | -1.10 ▼ | -12.79 | 9,700 | 8,600 | 8,600 | 2,300 | 19,780,000 |
08/02/2018 | 9,700 | -0.20 ▼ | -2.06 | 9,900 | 9,700 | 9,700 | 900 | 8,730,000 |
07/02/2018 | 9,900 | 1.10 ▲ | 11.11 | 8,800 | 10,100 | 8,900 | 36,100 | 357,390,000 |
06/02/2018 | 8,800 | -1.10 ▼ | -12.50 | 9,900 | 8,800 | 8,800 | 2,000 | 17,600,000 |
05/02/2018 | 9,700 | -0.30 ▼ | -3.09 | 10,000 | 10,000 | 9,700 | 19,100 | 185,270,000 |
02/02/2018 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,100 | 9,700 | 28,100 | 281,000,000 |
01/02/2018 | 10,000 | -0.10 ▼ | -1.00 | 10,100 | 10,100 | 10,000 | 42,000 | 420,000,000 |
31/01/2018 | 10,100 | 0.30 ▲ | 2.97 | 9,800 | 10,100 | 10,100 | 3,200 | 32,320,000 |
30/01/2018 | 9,800 | -0.70 ▼ | -7.14 | 10,500 | 10,000 | 9,800 | 13,000 | 127,400,000 |
29/01/2018 | 10,600 | 1.30 ▲ | 12.26 | 9,300 | 10,600 | 10,100 | 29,200 | 309,520,000 |
26/01/2018 | 9,200 | -0.90 ▼ | -9.78 | 10,100 | 9,300 | 9,200 | 600 | 5,520,000 |
25/01/2018 | 10,000 | 0.20 ▲ | 2.00 | 9,800 | 10,200 | 10,000 | 17,000 | 170,000,000 |
23/01/2018 | 10,100 | 0.90 ▲ | 8.91 | 9,200 | 10,100 | 9,200 | 11,200 | 113,120,000 |
22/01/2018 | 9,300 | 0.00 ■■ | 0.00 | 9,300 | 9,300 | 9,000 | 14,700 | 136,710,000 |
19/01/2018 | 9,500 | 0.20 ▲ | 2.11 | 9,300 | 9,500 | 9,000 | 10,000 | 95,000,000 |
18/01/2018 | 9,300 | -0.60 ▼ | -6.45 | 9,900 | 9,400 | 9,300 | 1,400 | 13,020,000 |
17/01/2018 | 9,700 | -0.30 ▼ | -3.09 | 10,000 | 10,000 | 9,700 | 1,600 | 15,520,000 |
16/01/2018 | 10,100 | -0.10 ▼ | -0.99 | 10,200 | 10,100 | 9,100 | 21,000 | 212,100,000 |
15/01/2018 | 10,200 | 0.00 ■■ | 0.00 | 10,200 | 10,300 | 10,000 | 14,200 | 144,840,000 |
12/01/2018 | 10,100 | 0.00 ■■ | 0.00 | 10,100 | 10,300 | 10,000 | 9,600 | 96,960,000 |
11/01/2018 | 10,400 | 0.20 ▲ | 1.92 | 10,200 | 10,400 | 9,400 | 12,000 | 124,800,000 |
10/01/2018 | 10,300 | -0.10 ▼ | -0.97 | 10,400 | 11,000 | 9,900 | 12,800 | 131,840,000 |
09/01/2018 | 10,000 | 0.70 ▲ | 7.00 | 9,300 | 10,600 | 9,000 | 45,300 | 453,000,000 |
08/01/2018 | 9,400 | -0.80 ▼ | -8.51 | 10,200 | 9,400 | 9,000 | 2,800 | 26,320,000 |
05/01/2018 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,400 | 10,000 | 11,500 | 115,000,000 |
04/01/2018 | 10,100 | 0.10 ▲ | 0.99 | 10,000 | 10,100 | 10,000 | 5,400 | 54,540,000 |
03/01/2018 | 9,900 | -0.10 ▼ | -1.01 | 10,000 | 10,100 | 9,900 | 11,000 | 108,900,000 |
02/01/2018 | 10,200 | 1.30 ▲ | 12.75 | 8,900 | 10,200 | 9,000 | 49,400 | 503,880,000 |
29/12/2017 | 8,900 | 0.20 ▲ | 2.30 | 8,500 | 9,000 | 8,500 | 10,500 | 93,450,000 |
28/12/2017 | 8,700 | -0.20 ▼ | -2.25 | 8,700 | 8,700 | 8,700 | 700 | 6,090,000 |
27/12/2017 | 8,900 | 0.30 ▲ | 3.49 | 8,900 | 8,900 | 8,900 | 100 | 890,000 |
26/12/2017 | 8,600 | -0.30 ▼ | -3.37 | 8,600 | 8,600 | 8,600 | 500 | 4,300,000 |
25/12/2017 | 8,900 | -0.40 ▼ | -4.30 | 8,900 | 8,900 | 8,900 | 100 | 890,000 |
22/12/2017 | 9,200 | 0.50 ▲ | 5.75 | 9,400 | 9,400 | 9,200 | 2,000 | 18,400,000 |
21/12/2017 | 8,900 | 0.20 ▲ | 2.30 | 8,700 | 8,900 | 8,700 | 4,300 | 38,270,000 |
20/12/2017 | 8,700 | 0.00 ■■ | 0.00 | 8,700 | 8,700 | 8,700 | 3,300 | 28,710,000 |
19/12/2017 | 9,400 | 0.70 ▲ | 8.05 | 8,700 | 9,400 | 8,700 | 2,100 | 19,740,000 |
18/12/2017 | 8,700 | 0.00 ■■ | 0.00 | 8,700 | 8,700 | 8,700 | 0 | 0 |
15/12/2017 | 8,700 | 0.00 ■■ | 0.00 | 8,700 | 8,700 | 8,700 | 1,000 | 8,700,000 |
14/12/2017 | 8,700 | 0.00 ■■ | 0.00 | 8,700 | 8,700 | 8,700 | 3,000 | 26,100,000 |
13/12/2017 | 8,700 | -0.20 ▼ | -2.25 | 8,800 | 8,800 | 8,700 | 1,700 | 14,790,000 |
12/12/2017 | 8,900 | 0.30 ▲ | 3.49 | 8,700 | 8,900 | 8,700 | 700 | 6,230,000 |
11/12/2017 | 8,600 | -0.10 ▼ | -1.15 | 8,600 | 8,600 | 8,600 | 4,200 | 36,120,000 |
08/12/2017 | 8,700 | -0.10 ▼ | -1.14 | 8,700 | 8,700 | 8,700 | 1,300 | 11,310,000 |
07/12/2017 | 8,800 | 0.10 ▲ | 1.15 | 9,500 | 9,500 | 8,800 | 1,800 | 15,840,000 |
06/12/2017 | 8,600 | -0.10 ▼ | -1.15 | 8,700 | 8,800 | 8,600 | 11,100 | 95,460,000 |
05/12/2017 | 8,500 | -0.40 ▼ | -4.49 | 8,900 | 8,900 | 8,500 | 10,500 | 89,250,000 |
04/12/2017 | 8,800 | -0.10 ▼ | -1.12 | 8,900 | 8,900 | 8,800 | 9,500 | 83,600,000 |
01/12/2017 | 9,000 | 0.00 ■■ | 0.00 | 8,800 | 9,000 | 8,800 | 12,900 | 116,100,000 |
30/11/2017 | 9,000 | -0.10 ▼ | -1.10 | 9,000 | 9,000 | 8,900 | 15,400 | 138,600,000 |
29/11/2017 | 9,000 | -0.10 ▼ | -1.10 | 9,100 | 9,100 | 9,000 | 6,900 | 62,100,000 |
28/11/2017 | 9,000 | 0.00 ■■ | 0.00 | 9,100 | 9,400 | 9,000 | 15,600 | 140,400,000 |
27/11/2017 | 9,100 | 0.00 ■■ | 0.00 | 9,000 | 9,100 | 9,000 | 2,300 | 20,930,000 |
24/11/2017 | 9,100 | -0.20 ▼ | -2.15 | 9,300 | 9,300 | 9,000 | 4,400 | 40,040,000 |
23/11/2017 | 9,400 | 0.00 ■■ | 0.00 | 9,300 | 9,400 | 9,300 | 2,800 | 26,320,000 |
22/11/2017 | 9,500 | 0.00 ■■ | 0.00 | 9,300 | 9,500 | 9,300 | 24,500 | 232,750,000 |
21/11/2017 | 9,300 | 0.00 ■■ | 0.00 | 9,400 | 9,600 | 9,300 | 10,500 | 97,650,000 |
20/11/2017 | 9,300 | 0.20 ▲ | 2.20 | 9,200 | 9,300 | 9,200 | 6,100 | 56,730,000 |
17/11/2017 | 9,100 | 0.10 ▲ | 1.11 | 9,000 | 9,500 | 9,000 | 18,500 | 168,350,000 |
16/11/2017 | 9,000 | -0.20 ▼ | -2.17 | 9,000 | 9,000 | 9,000 | 2,300 | 20,700,000 |
15/11/2017 | 9,200 | 0.40 ▲ | 4.55 | 8,900 | 9,600 | 8,900 | 41,100 | 378,120,000 |
14/11/2017 | 8,800 | 0.00 ■■ | 0.00 | 8,800 | 9,000 | 8,800 | 20,300 | 178,640,000 |
13/11/2017 | 8,800 | 0.10 ▲ | 1.15 | 9,000 | 9,000 | 8,500 | 18,500 | 162,800,000 |
10/11/2017 | 8,700 | 0.00 ■■ | 0.00 | 8,500 | 8,800 | 8,400 | 11,600 | 100,920,000 |
09/11/2017 | 8,700 | -0.20 ▼ | -2.25 | 8,800 | 8,800 | 8,700 | 3,100 | 26,970,000 |
08/11/2017 | 8,900 | 0.00 ■■ | 0.00 | 8,900 | 8,900 | 8,900 | 0 | 0 |
07/11/2017 | 8,900 | 0.50 ▲ | 5.95 | 8,800 | 8,900 | 8,800 | 8,200 | 72,980,000 |
06/11/2017 | 8,400 | 0.00 ■■ | 0.00 | 8,500 | 8,500 | 8,400 | 900 | 7,560,000 |
03/11/2017 | 8,400 | -0.30 ▼ | -3.45 | 8,700 | 8,700 | 8,400 | 6,000 | 50,400,000 |
02/11/2017 | 8,700 | 0.30 ▲ | 3.57 | 8,800 | 8,800 | 8,700 | 11,800 | 102,660,000 |
01/11/2017 | 8,400 | -0.20 ▼ | -2.33 | 8,900 | 8,900 | 8,400 | 4,500 | 37,800,000 |
31/10/2017 | 8,600 | 0.00 ■■ | 0.00 | 8,600 | 8,600 | 8,600 | 200 | 1,720,000 |
30/10/2017 | 8,600 | -0.30 ▼ | -3.37 | 8,600 | 8,600 | 8,600 | 300 | 2,580,000 |
27/10/2017 | 8,900 | 0.00 ■■ | 0.00 | 8,900 | 8,900 | 8,900 | 0 | 0 |
26/10/2017 | 8,900 | 0.50 ▲ | 5.95 | 8,900 | 8,900 | 8,900 | 3,000 | 26,700,000 |
25/10/2017 | 8,400 | -0.30 ▼ | -3.45 | 8,400 | 8,500 | 8,400 | 13,200 | 110,880,000 |
24/10/2017 | 8,700 | -0.10 ▼ | -1.14 | 8,700 | 8,700 | 8,700 | 2,900 | 25,230,000 |
23/10/2017 | 8,800 | 0.00 ■■ | 0.00 | 8,800 | 8,800 | 8,800 | 100 | 880,000 |
20/10/2017 | 8,800 | 0.00 ■■ | 0.00 | 8,800 | 8,800 | 8,800 | 1,000 | 8,800,000 |
19/10/2017 | 8,800 | 0.00 ■■ | 0.00 | 8,800 | 8,800 | 8,800 | 100 | 880,000 |
18/10/2017 | 8,800 | 0.00 ■■ | 0.00 | 8,800 | 8,800 | 8,800 | 100 | 880,000 |
17/10/2017 | 8,800 | 0.00 ■■ | 0.00 | 8,800 | 8,800 | 8,800 | 300 | 2,640,000 |
16/10/2017 | 8,800 | 0.40 ▲ | 4.76 | 8,600 | 8,800 | 8,600 | 4,200 | 36,960,000 |
13/10/2017 | 8,400 | -0.40 ▼ | -4.55 | 8,700 | 8,700 | 8,400 | 4,000 | 33,600,000 |
12/10/2017 | 8,800 | 0.10 ▲ | 1.15 | 8,800 | 8,800 | 8,800 | 100 | 880,000 |
11/10/2017 | 8,700 | 0.40 ▲ | 4.82 | 8,700 | 8,700 | 8,700 | 500 | 4,350,000 |
10/10/2017 | 8,300 | 0.00 ■■ | 0.00 | 8,300 | 8,300 | 8,300 | 0 | 0 |
09/10/2017 | 8,300 | -0.50 ▼ | -5.68 | 8,300 | 8,300 | 8,300 | 100 | 830,000 |
06/10/2017 | 8,800 | 0.00 ■■ | 0.00 | 8,800 | 8,900 | 8,800 | 35,000 | 308,000,000 |
05/10/2017 | 8,800 | 0.00 ■■ | 0.00 | 8,800 | 8,800 | 8,800 | 0 | 0 |
04/10/2017 | 8,800 | 0.50 ▲ | 6.02 | 8,800 | 8,800 | 8,800 | 500 | 4,400,000 |
03/10/2017 | 8,300 | -0.50 ▼ | -5.68 | 9,300 | 9,300 | 8,300 | 6,800 | 56,440,000 |
02/10/2017 | 8,800 | 0.00 ■■ | 0.00 | 8,800 | 8,800 | 8,800 | 0 | 0 |
29/09/2017 | 8,800 | 0.00 ■■ | 0.00 | 8,800 | 8,800 | 8,800 | 0 | 0 |
28/09/2017 | 8,800 | 0.00 ■■ | 0.00 | 8,800 | 8,800 | 8,800 | 0 | 0 |
27/09/2017 | 8,800 | 0.00 ■■ | 0.00 | 8,800 | 8,800 | 8,800 | 0 | 0 |
26/09/2017 | 8,800 | 0.40 ▲ | 4.76 | 8,500 | 8,800 | 8,500 | 2,100 | 18,480,000 |
25/09/2017 | 8,400 | 0.00 ■■ | 0.00 | 8,400 | 8,400 | 8,400 | 2,000 | 16,800,000 |
22/09/2017 | 8,400 | -0.10 ▼ | -1.18 | 8,500 | 8,500 | 8,300 | 5,100 | 42,840,000 |
21/09/2017 | 8,500 | 0.00 ■■ | 0.00 | 8,500 | 8,500 | 8,500 | 0 | 0 |
20/09/2017 | 8,500 | -0.30 ▼ | -3.41 | 8,500 | 8,500 | 8,500 | 28,700 | 243,950,000 |
19/09/2017 | 8,800 | -0.10 ▼ | -1.12 | 8,500 | 8,800 | 8,500 | 1,000 | 8,800,000 |
18/09/2017 | 8,900 | 0.00 ■■ | 0.00 | 8,500 | 8,900 | 8,500 | 5,700 | 50,730,000 |
15/09/2017 | 8,900 | 0.00 ■■ | 0.00 | 9,000 | 9,000 | 8,700 | 45,200 | 402,280,000 |
14/09/2017 | 8,900 | 0.60 ▲ | 7.23 | 8,300 | 8,900 | 8,200 | 12,000 | 106,800,000 |
13/09/2017 | 8,300 | -0.40 ▼ | -4.60 | 8,500 | 8,500 | 8,300 | 4,000 | 33,200,000 |
12/09/2017 | 8,700 | 0.20 ▲ | 2.35 | 8,700 | 9,000 | 8,700 | 9,100 | 79,170,000 |
11/09/2017 | 8,500 | 0.00 ■■ | 0.00 | 8,400 | 8,600 | 8,300 | 9,400 | 79,900,000 |
08/09/2017 | 8,500 | 0.10 ▲ | 1.19 | 8,600 | 8,600 | 8,500 | 4,000 | 34,000,000 |
07/09/2017 | 8,400 | -0.60 ▼ | -6.67 | 8,500 | 8,500 | 8,400 | 5,100 | 42,840,000 |
06/09/2017 | 9,000 | 0.60 ▲ | 7.14 | 8,400 | 9,000 | 8,400 | 17,000 | 153,000,000 |
05/09/2017 | 8,400 | 0.00 ■■ | 0.00 | 8,400 | 8,400 | 8,400 | 4,000 | 33,600,000 |
01/09/2017 | 8,400 | -0.10 ▼ | -1.18 | 8,400 | 8,400 | 8,400 | 3,000 | 25,200,000 |
31/08/2017 | 8,500 | 0.00 ■■ | 0.00 | 8,500 | 8,500 | 8,400 | 6,700 | 56,950,000 |
30/08/2017 | 8,500 | 0.00 ■■ | 0.00 | 8,500 | 8,500 | 8,500 | 12,900 | 109,650,000 |
29/08/2017 | 8,500 | 0.00 ■■ | 0.00 | 8,500 | 8,500 | 8,500 | 0 | 0 |
28/08/2017 | 8,500 | 0.00 ■■ | 0.00 | 8,500 | 8,500 | 8,500 | 2,000 | 17,000,000 |
25/08/2017 | 8,500 | -0.50 ▼ | -5.56 | 9,000 | 9,000 | 8,500 | 18,000 | 153,000,000 |
24/08/2017 | 9,000 | 0.00 ■■ | 0.00 | 9,000 | 9,000 | 8,600 | 20,000 | 180,000,000 |
23/08/2017 | 9,000 | 0.00 ■■ | 0.00 | 9,000 | 9,000 | 9,000 | 200 | 1,800,000 |
22/08/2017 | 9,000 | 0.00 ■■ | 0.00 | 9,000 | 9,000 | 8,800 | 21,000 | 189,000,000 |
21/08/2017 | 9,000 | 0.20 ▲ | 2.27 | 8,500 | 9,000 | 8,500 | 15,000 | 135,000,000 |
18/08/2017 | 8,800 | 0.30 ▲ | 3.53 | 8,800 | 8,800 | 8,800 | 0 | 0 |
17/08/2017 | 8,500 | -0.20 ▼ | -2.30 | 9,000 | 9,000 | 8,500 | 4,300 | 36,550,000 |
16/08/2017 | 8,700 | -0.30 ▼ | -3.33 | 8,700 | 8,700 | 8,700 | 7,200 | 62,640,000 |
15/08/2017 | 9,000 | 0.30 ▲ | 3.45 | 9,000 | 9,000 | 9,000 | 4,000 | 36,000,000 |
14/08/2017 | 8,700 | 0.30 ▲ | 3.57 | 8,700 | 8,700 | 8,700 | 8,300 | 72,210,000 |
11/08/2017 | 8,400 | -0.40 ▼ | -4.55 | 9,100 | 9,100 | 8,400 | 700 | 5,880,000 |
10/08/2017 | 8,800 | -0.70 ▼ | -7.37 | 8,800 | 8,800 | 8,800 | 5,600 | 49,280,000 |
09/08/2017 | 9,500 | 0.70 ▲ | 7.95 | 9,500 | 9,500 | 9,500 | 500 | 4,750,000 |
08/08/2017 | 8,800 | -0.20 ▼ | -2.22 | 8,900 | 8,900 | 8,800 | 6,900 | 60,720,000 |
07/08/2017 | 9,000 | 0.30 ▲ | 3.45 | 9,100 | 9,100 | 8,600 | 18,900 | 170,100,000 |
04/08/2017 | 8,700 | -0.30 ▼ | -3.33 | 9,700 | 9,700 | 8,700 | 7,200 | 62,640,000 |
03/08/2017 | 9,000 | 0.50 ▲ | 5.88 | 8,900 | 9,000 | 8,500 | 29,800 | 268,200,000 |
02/08/2017 | 8,500 | 0.00 ■■ | 0.00 | 8,500 | 8,500 | 8,500 | 0 | 0 |
01/08/2017 | 8,500 | 0.00 ■■ | 0.00 | 8,500 | 8,500 | 8,500 | 6,600 | 56,100,000 |
31/07/2017 | 8,500 | 0.00 ■■ | 0.00 | 8,200 | 8,500 | 8,200 | 3,600 | 30,600,000 |
28/07/2017 | 8,500 | 0.00 ■■ | 0.00 | 8,500 | 8,500 | 8,500 | 0 | 0 |
27/07/2017 | 8,500 | 0.00 ■■ | 0.00 | 8,500 | 8,500 | 8,500 | 0 | 0 |
26/07/2017 | 8,500 | 0.40 ▲ | 4.94 | 8,500 | 8,500 | 8,500 | 800 | 6,800,000 |
25/07/2017 | 8,100 | 0.00 ■■ | 0.00 | 8,100 | 8,100 | 8,100 | 1,100 | 8,910,000 |
24/07/2017 | 8,100 | 0.00 ■■ | 0.00 | 8,200 | 8,300 | 8,100 | 6,100 | 49,410,000 |
21/07/2017 | 8,100 | -0.40 ▼ | -4.71 | 8,600 | 8,600 | 8,100 | 1,100 | 8,910,000 |
20/07/2017 | 8,500 | -0.20 ▼ | -2.30 | 8,500 | 8,500 | 8,500 | 0 | 0 |
19/07/2017 | 8,700 | -0.10 ▼ | -1.14 | 8,500 | 8,700 | 8,500 | 9,700 | 84,390,000 |
18/07/2017 | 8,800 | 0.00 ■■ | 0.00 | 8,800 | 8,800 | 8,800 | 0 | 0 |
17/07/2017 | 8,800 | 0.00 ■■ | 0.00 | 8,800 | 8,800 | 8,800 | 0 | 0 |
14/07/2017 | 8,800 | -0.20 ▼ | -2.22 | 8,800 | 8,800 | 8,800 | 1,500 | 13,200,000 |
13/07/2017 | 9,000 | 0.50 ▲ | 5.88 | 8,500 | 9,000 | 8,500 | 3,500 | 31,500,000 |
12/07/2017 | 8,500 | -0.40 ▼ | -4.49 | 8,500 | 8,500 | 8,500 | 1,000 | 8,500,000 |
11/07/2017 | 8,900 | -0.10 ▼ | -1.11 | 9,000 | 9,000 | 8,800 | 2,000 | 17,800,000 |
10/07/2017 | 9,000 | 0.00 ■■ | 0.00 | 9,000 | 9,000 | 9,000 | 0 | 0 |
07/07/2017 | 9,000 | 0.60 ▲ | 7.14 | 9,000 | 9,000 | 9,000 | 200 | 1,800,000 |
06/07/2017 | 8,400 | -0.20 ▼ | -2.33 | 8,700 | 8,700 | 8,400 | 5,100 | 42,840,000 |
05/07/2017 | 8,600 | -0.70 ▼ | -7.53 | 9,300 | 9,300 | 8,600 | 12,900 | 110,940,000 |
04/07/2017 | 9,300 | -0.20 ▼ | -2.11 | 9,500 | 9,500 | 9,300 | 2,600 | 24,180,000 |
03/07/2017 | 9,500 | 0.30 ▲ | 3.26 | 9,300 | 9,500 | 9,100 | 19,700 | 187,150,000 |
30/06/2017 | 9,200 | 0.00 ■■ | 0.00 | 9,200 | 9,200 | 7,900 | 10,800 | 99,360,000 |
29/06/2017 | 9,200 | -0.10 ▼ | -1.08 | 9,500 | 9,600 | 9,000 | 7,400 | 68,080,000 |
28/06/2017 | 9,300 | 0.30 ▲ | 3.33 | 9,400 | 10,000 | 9,300 | 1,700 | 15,810,000 |
27/06/2017 | 9,000 | 0.00 ■■ | 0.00 | 8,800 | 9,200 | 8,800 | 18,300 | 164,700,000 |
26/06/2017 | 9,000 | 0.00 ■■ | 0.00 | 9,300 | 9,300 | 9,000 | 600 | 5,400,000 |
23/06/2017 | 9,000 | 0.00 ■■ | 0.00 | 9,100 | 9,300 | 9,000 | 3,500 | 31,500,000 |
22/06/2017 | 9,000 | -0.30 ▼ | -3.23 | 9,200 | 9,300 | 9,000 | 3,000 | 27,000,000 |
21/06/2017 | 9,300 | -0.10 ▼ | -1.06 | 9,400 | 9,400 | 9,000 | 1,300 | 12,090,000 |
20/06/2017 | 9,400 | -0.30 ▼ | -3.09 | 9,500 | 9,500 | 8,800 | 1,300 | 12,220,000 |
19/06/2017 | 9,700 | 1.10 ▲ | 12.79 | 9,000 | 9,700 | 9,000 | 3,700 | 35,890,000 |
16/06/2017 | 8,600 | 0.00 ■■ | 0.00 | 9,000 | 9,000 | 8,600 | 4,100 | 35,260,000 |
15/06/2017 | 8,600 | 0.00 ■■ | 0.00 | 8,600 | 8,600 | 8,600 | 8,800 | 75,680,000 |
14/06/2017 | 8,600 | 0.60 ▲ | 7.50 | 8,600 | 8,600 | 8,600 | 14,000 | 120,400,000 |
13/06/2017 | 8,000 | 0.00 ■■ | 0.00 | 8,600 | 8,600 | 8,000 | 1,900 | 15,200,000 |
12/06/2017 | 8,000 | -0.30 ▼ | -3.61 | 8,300 | 8,600 | 8,000 | 39,300 | 314,400,000 |
09/06/2017 | 8,300 | 0.00 ■■ | 0.00 | 7,400 | 8,300 | 7,400 | 1,100 | 9,130,000 |
08/06/2017 | 8,300 | 0.10 ▲ | 1.22 | 8,300 | 8,300 | 8,300 | 15,200 | 126,160,000 |
07/06/2017 | 8,200 | -0.30 ▼ | -3.53 | 8,400 | 8,400 | 8,200 | 4,000 | 32,800,000 |
06/06/2017 | 8,500 | 0.00 ■■ | 0.00 | 8,500 | 8,500 | 8,500 | 0 | 0 |
05/06/2017 | 8,500 | 0.10 ▲ | 1.19 | 8,500 | 8,500 | 8,500 | 100 | 850,000 |
02/06/2017 | 8,400 | -0.20 ▼ | -2.33 | 8,500 | 8,600 | 8,400 | 11,300 | 94,920,000 |
01/06/2017 | 8,600 | -0.10 ▼ | -1.15 | 8,600 | 8,600 | 8,600 | 1,000 | 8,600,000 |
31/05/2017 | 8,700 | 0.10 ▲ | 1.16 | 8,900 | 8,900 | 8,700 | 6,300 | 54,810,000 |
30/05/2017 | 8,600 | -0.20 ▼ | -2.27 | 9,600 | 9,600 | 8,600 | 22,300 | 191,780,000 |
29/05/2017 | 8,800 | -0.50 ▼ | -5.38 | 8,700 | 8,800 | 8,700 | 900 | 7,920,000 |
26/05/2017 | 9,300 | 0.00 ■■ | 0.00 | 9,300 | 9,300 | 9,300 | 500 | 4,650,000 |
25/05/2017 | 9,300 | -0.20 ▼ | -2.11 | 9,300 | 9,300 | 9,300 | 0 | 0 |
24/05/2017 | 9,500 | 0.10 ▲ | 1.06 | 8,700 | 9,500 | 8,600 | 22,000 | 209,000,000 |
23/05/2017 | 9,400 | -0.10 ▼ | -1.05 | 8,500 | 9,400 | 8,500 | 10,600 | 99,640,000 |
22/05/2017 | 9,500 | 0.90 ▲ | 10.47 | 9,000 | 9,800 | 9,000 | 92,600 | 879,700,000 |
19/05/2017 | 8,600 | -0.20 ▼ | -2.27 | 9,200 | 9,200 | 8,600 | 5,700 | 49,020,000 |
18/05/2017 | 8,800 | -0.20 ▼ | -2.22 | 9,000 | 9,000 | 8,600 | 3,700 | 32,560,000 |
17/05/2017 | 9,000 | 0.30 ▲ | 3.45 | 8,300 | 9,000 | 8,300 | 29,100 | 261,900,000 |
16/05/2017 | 8,700 | 0.10 ▲ | 1.16 | 8,300 | 8,700 | 8,300 | 4,800 | 41,760,000 |
15/05/2017 | 8,600 | 0.60 ▲ | 7.50 | 8,600 | 8,700 | 8,400 | 25,000 | 215,000,000 |
09/05/2017 | 8,300 | 0.40 ▲ | 5.06 | 8,500 | 8,500 | 8,300 | 19,800 | 164,340,000 |
08/05/2017 | 7,900 | 0.30 ▲ | 3.95 | 8,000 | 8,700 | 7,900 | 30,200 | 238,580,000 |
05/05/2017 | 7,600 | -0.40 ▼ | -5.00 | 7,600 | 7,800 | 7,600 | 10,000 | 76,000,000 |
04/05/2017 | 8,000 | 0.40 ▲ | 5.26 | 8,000 | 8,000 | 8,000 | 7,500 | 60,000,000 |
03/05/2017 | 7,600 | 0.00 ■■ | 0.00 | 7,600 | 7,600 | 7,600 | 0 | 0 |
28/04/2017 | 7,600 | 0.00 ■■ | 0.00 | 7,600 | 7,600 | 7,600 | 0 | 0 |
27/04/2017 | 7,600 | 0.00 ■■ | 0.00 | 7,600 | 7,700 | 7,600 | 38,800 | 294,880,000 |
26/04/2017 | 7,600 | -0.80 ▼ | -9.52 | 7,500 | 7,800 | 7,500 | 32,400 | 246,240,000 |
25/04/2017 | 8,400 | 0.90 ▲ | 12.00 | 8,400 | 8,400 | 8,400 | 105 | 882,000 |
24/04/2017 | 7,500 | -0.10 ▼ | -1.32 | 7,500 | 7,500 | 7,500 | 100 | 750,000 |
21/04/2017 | 7,600 | 0.10 ▲ | 1.33 | 8,300 | 8,300 | 7,600 | 2,600 | 19,760,000 |
20/04/2017 | 7,500 | 0.00 ■■ | 0.00 | 7,500 | 7,500 | 7,500 | 0 | 0 |
19/04/2017 | 7,500 | 0.00 ■■ | 0.00 | 7,500 | 7,500 | 7,500 | 0 | 0 |
18/04/2017 | 7,500 | 0.00 ■■ | 0.00 | 8,000 | 8,000 | 7,500 | 5,100 | 38,250,000 |
17/04/2017 | 7,500 | 0.00 ■■ | 0.00 | 7,500 | 7,500 | 7,500 | 1,500 | 11,250,000 |
14/04/2017 | 7,500 | 0.00 ■■ | 0.00 | 7,500 | 7,500 | 7,500 | 0 | 0 |
13/04/2017 | 7,500 | 0.10 ▲ | 1.35 | 7,500 | 7,500 | 7,500 | 0 | 0 |
12/04/2017 | 7,400 | -0.10 ▼ | -1.33 | 7,500 | 7,600 | 7,400 | 7,000 | 51,800,000 |
11/04/2017 | 7,500 | 0.20 ▲ | 2.74 | 7,500 | 7,500 | 7,500 | 3,300 | 24,750,000 |
10/04/2017 | 7,300 | 0.10 ▲ | 1.39 | 7,300 | 7,300 | 7,300 | 1,200 | 8,760,000 |
07/04/2017 | 7,200 | -0.60 ▼ | -7.69 | 7,200 | 7,200 | 7,200 | 1,200 | 8,640,000 |
05/04/2017 | 7,800 | -0.20 ▼ | -2.50 | 7,800 | 7,800 | 7,800 | 200 | 1,560,000 |
04/04/2017 | 8,000 | 0.20 ▲ | 2.56 | 8,000 | 8,000 | 8,000 | 100 | 800,000 |
03/04/2017 | 7,800 | -0.20 ▼ | -2.50 | 7,800 | 7,900 | 7,800 | 14,900 | 116,220,000 |
31/03/2017 | 8,000 | 0.00 ■■ | 0.00 | 8,000 | 8,000 | 8,000 | 0 | 0 |
30/03/2017 | 8,000 | 0.00 ■■ | 0.00 | 8,000 | 8,000 | 8,000 | 0 | 0 |
29/03/2017 | 8,000 | 0.30 ▲ | 3.90 | 8,000 | 8,000 | 8,000 | 3,800 | 30,400,000 |
28/03/2017 | 7,700 | 0.00 ■■ | 0.00 | 7,700 | 7,700 | 7,700 | 0 | 0 |
27/03/2017 | 7,700 | 0.10 ▲ | 1.32 | 7,600 | 7,800 | 7,600 | 21,100 | 162,470,000 |
24/03/2017 | 7,600 | 0.00 ■■ | 0.00 | 7,600 | 7,600 | 7,600 | 2,100 | 15,960,000 |
23/03/2017 | 7,600 | 0.10 ▲ | 1.33 | 7,500 | 7,600 | 7,500 | 7,500 | 57,000,000 |
22/03/2017 | 7,500 | -0.10 ▼ | -1.32 | 7,600 | 7,600 | 7,500 | 4,400 | 33,000,000 |
21/03/2017 | 7,600 | -0.10 ▼ | -1.30 | 7,700 | 7,700 | 7,500 | 19,300 | 146,680,000 |
20/03/2017 | 7,700 | 0.00 ■■ | 0.00 | 7,700 | 7,700 | 7,700 | 3,002 | 23,115,400 |
17/03/2017 | 7,700 | 0.10 ▲ | 1.32 | 7,700 | 7,700 | 7,700 | 600 | 4,620,000 |
16/03/2017 | 7,600 | -0.10 ▼ | -1.30 | 7,800 | 7,800 | 7,600 | 4,900 | 37,240,000 |
15/03/2017 | 7,700 | 0.10 ▲ | 1.32 | 7,700 | 7,700 | 7,600 | 10,002 | 77,015,400 |
14/03/2017 | 7,600 | -0.10 ▼ | -1.30 | 7,800 | 7,800 | 7,600 | 1,500 | 11,400,000 |
13/03/2017 | 7,700 | 0.10 ▲ | 1.32 | 7,600 | 7,700 | 7,600 | 400 | 3,080,000 |
10/03/2017 | 7,600 | 0.10 ▲ | 1.33 | 7,700 | 7,700 | 7,600 | 3,970 | 30,172,000 |
09/03/2017 | 7,500 | 0.00 ■■ | 0.00 | 7,500 | 7,500 | 7,500 | 0 | 0 |
08/03/2017 | 7,500 | -0.20 ▼ | -2.60 | 7,500 | 7,500 | 7,500 | 2,000 | 15,000,000 |
07/03/2017 | 7,700 | 0.00 ■■ | 0.00 | 7,700 | 7,700 | 7,700 | 300 | 2,310,000 |
06/03/2017 | 7,700 | 0.10 ▲ | 1.32 | 7,600 | 7,700 | 7,500 | 3,900 | 30,030,000 |
03/03/2017 | 7,600 | 0.00 ■■ | 0.00 | 7,200 | 7,600 | 7,200 | 4,400 | 33,440,000 |
02/03/2017 | 7,600 | 0.10 ▲ | 1.33 | 7,600 | 7,600 | 7,600 | 0 | 0 |
01/03/2017 | 7,500 | -0.20 ▼ | -2.60 | 7,700 | 7,700 | 7,400 | 18,600 | 139,500,000 |
28/02/2017 | 7,700 | 0.10 ▲ | 1.32 | 7,900 | 7,900 | 7,700 | 24,500 | 188,650,000 |
27/02/2017 | 7,600 | 0.40 ▲ | 5.56 | 7,600 | 7,600 | 7,600 | 0 | 0 |
24/02/2017 | 7,200 | -0.30 ▼ | -4.00 | 7,700 | 7,700 | 7,200 | 16,200 | 116,640,000 |
23/02/2017 | 7,500 | -0.50 ▼ | -6.25 | 7,500 | 7,500 | 7,500 | 100 | 750,000 |
22/02/2017 | 8,000 | 0.00 ■■ | 0.00 | 8,000 | 8,000 | 8,000 | 17,000 | 136,000,000 |
21/02/2017 | 8,000 | 0.10 ▲ | 1.27 | 7,800 | 8,000 | 7,800 | 7,000 | 56,000,000 |
20/02/2017 | 7,900 | 0.20 ▲ | 2.60 | 7,700 | 7,900 | 7,700 | 2,300 | 18,170,000 |
17/02/2017 | 7,700 | -0.20 ▼ | -2.53 | 7,800 | 7,800 | 7,700 | 2,300 | 17,710,000 |
16/02/2017 | 7,900 | 0.40 ▲ | 5.33 | 7,000 | 7,900 | 7,000 | 2,100 | 16,590,000 |
15/02/2017 | 7,500 | 0.00 ■■ | 0.00 | 8,300 | 8,300 | 7,400 | 5,200 | 39,000,000 |
14/02/2017 | 7,500 | -0.60 ▼ | -7.41 | 8,000 | 8,000 | 7,500 | 700 | 5,250,000 |
13/02/2017 | 8,100 | 0.10 ▲ | 1.25 | 8,000 | 8,900 | 7,400 | 8,000 | 64,800,000 |
10/02/2017 | 8,000 | 0.00 ■■ | 0.00 | 8,000 | 8,000 | 8,000 | 0 | 0 |
09/02/2017 | 8,000 | 0.10 ▲ | 1.27 | 8,000 | 8,000 | 8,000 | 800 | 6,400,000 |
08/02/2017 | 7,900 | 0.30 ▲ | 3.95 | 7,500 | 7,900 | 7,500 | 1,500 | 11,850,000 |
07/02/2017 | 7,600 | -0.20 ▼ | -2.56 | 7,600 | 7,600 | 7,500 | 4,500 | 34,200,000 |
06/02/2017 | 7,800 | -0.20 ▼ | -2.50 | 8,400 | 8,400 | 7,800 | 3,000 | 23,400,000 |
03/02/2017 | 8,000 | 0.10 ▲ | 1.27 | 8,100 | 8,100 | 7,400 | 14,100 | 112,800,000 |
02/02/2017 | 7,900 | 0.90 ▲ | 12.86 | 8,100 | 8,100 | 7,800 | 2,300 | 18,170,000 |
25/01/2017 | 7,000 | -0.30 ▼ | -4.11 | 7,200 | 7,200 | 7,000 | 2,400 | 16,800,000 |
24/01/2017 | 7,300 | 0.30 ▲ | 4.29 | 7,300 | 7,600 | 7,300 | 8,700 | 63,510,000 |
23/01/2017 | 7,000 | 0.50 ▲ | 7.69 | 7,000 | 7,000 | 7,000 | 100 | 700,000 |
20/01/2017 | 6,500 | -0.50 ▼ | -7.14 | 6,700 | 6,700 | 6,500 | 3,800 | 24,700,000 |
19/01/2017 | 7,000 | -0.70 ▼ | -9.09 | 7,900 | 8,000 | 7,000 | 5,300 | 37,100,000 |
18/01/2017 | 7,700 | -0.90 ▼ | -10.47 | 8,600 | 8,600 | 7,700 | 7,200 | 55,440,000 |
17/01/2017 | 8,600 | 0.40 ▲ | 4.88 | 9,200 | 9,400 | 8,200 | 65,600 | 564,160,000 |
16/01/2017 | 8,200 | 0.90 ▲ | 12.33 | 8,100 | 8,200 | 8,100 | 5,600 | 45,920,000 |
13/01/2017 | 7,300 | 1.00 ▲ | 15.87 | 6,900 | 7,300 | 6,900 | 9,500 | 69,350,000 |
12/01/2017 | 6,300 | -0.50 ▼ | -7.35 | 6,400 | 6,500 | 6,300 | 2,400 | 15,120,000 |
11/01/2017 | 6,800 | 0.00 ■■ | 0.00 | 6,700 | 6,800 | 6,700 | 1,700 | 11,560,000 |
10/01/2017 | 6,800 | -0.20 ▼ | -2.86 | 6,800 | 6,800 | 6,800 | 100 | 680,000 |
09/01/2017 | 7,000 | 0.40 ▲ | 6.06 | 7,300 | 7,300 | 6,700 | 800 | 5,600,000 |
06/01/2017 | 6,600 | 0.20 ▲ | 3.12 | 6,500 | 6,700 | 6,300 | 1,100 | 7,260,000 |
05/01/2017 | 6,400 | -0.20 ▼ | -3.03 | 6,500 | 6,500 | 6,400 | 2,200 | 14,080,000 |
04/01/2017 | 6,600 | -0.30 ▼ | -4.35 | 6,600 | 6,600 | 6,600 | 400 | 2,640,000 |
03/01/2017 | 6,900 | 0.00 ■■ | 0.00 | 6,900 | 6,900 | 6,900 | 0 | 0 |
30/12/2016 | 6,900 | 0.50 ▲ | 7.81 | 6,900 | 6,900 | 6,900 | 100 | 690,000 |
29/12/2016 | 6,400 | 0.00 ■■ | 0.00 | 6,400 | 6,400 | 6,400 | 2,000 | 12,800,000 |
28/12/2016 | 6,400 | -0.40 ▼ | -5.88 | 6,300 | 6,500 | 6,300 | 2,500 | 16,000,000 |
27/12/2016 | 6,800 | 0.00 ■■ | 0.00 | 6,700 | 6,800 | 6,700 | 200 | 1,360,000 |
26/12/2016 | 6,800 | 0.30 ▲ | 4.62 | 6,800 | 6,800 | 6,800 | 100 | 680,000 |
23/12/2016 | 6,500 | 0.10 ▲ | 1.56 | 6,500 | 6,500 | 6,500 | 500 | 3,250,000 |
22/12/2016 | 6,400 | -0.20 ▼ | -3.03 | 6,600 | 6,600 | 6,300 | 12,400 | 79,360,000 |
21/12/2016 | 6,600 | 0.30 ▲ | 4.76 | 6,600 | 6,600 | 6,600 | 4,300 | 28,380,000 |
20/12/2016 | 6,300 | -0.70 ▼ | -10.00 | 6,900 | 7,000 | 6,300 | 6,800 | 42,840,000 |
19/12/2016 | 7,000 | 0.30 ▲ | 4.48 | 6,800 | 7,100 | 6,800 | 23,700 | 165,900,000 |
16/12/2016 | 6,700 | 0.30 ▲ | 4.69 | 6,400 | 6,700 | 6,400 | 11,000 | 73,700,000 |
15/12/2016 | 6,400 | 0.10 ▲ | 1.59 | 6,400 | 6,400 | 6,400 | 0 | 0 |
14/12/2016 | 6,300 | -0.40 ▼ | -5.97 | 7,600 | 7,600 | 6,300 | 2,100 | 13,230,000 |
13/12/2016 | 6,700 | 0.00 ■■ | 0.00 | 6,700 | 6,700 | 6,700 | 0 | 0 |
12/12/2016 | 6,700 | 0.50 ▲ | 8.06 | 6,700 | 6,700 | 6,700 | 100 | 670,000 |
09/12/2016 | 6,200 | -0.10 ▼ | -1.59 | 6,200 | 6,200 | 6,200 | 200 | 1,240,000 |
08/12/2016 | 6,300 | -0.70 ▼ | -10.00 | 6,300 | 6,300 | 6,300 | 3,000 | 18,900,000 |
07/12/2016 | 7,000 | 0.10 ▲ | 1.45 | 6,500 | 7,000 | 6,500 | 9,900 | 69,300,000 |
06/12/2016 | 6,900 | 0.10 ▲ | 1.47 | 6,900 | 6,900 | 6,300 | 9,300 | 64,170,000 |
05/12/2016 | 6,800 | -0.20 ▼ | -2.86 | 6,900 | 6,900 | 6,800 | 1,400 | 9,520,000 |
02/12/2016 | 7,000 | 0.00 ■■ | 0.00 | 8,000 | 8,000 | 7,000 | 5,000 | 35,000,000 |
01/12/2016 | 7,000 | -0.80 ▼ | -10.26 | 7,000 | 7,000 | 7,000 | 1,000 | 7,000,000 |
30/11/2016 | 7,800 | 0.00 ■■ | 0.00 | 7,800 | 7,800 | 7,800 | 0 | 0 |
29/11/2016 | 7,800 | 0.40 ▲ | 5.41 | 7,800 | 7,800 | 7,800 | 100 | 780,000 |
28/11/2016 | 7,400 | 0.30 ▲ | 4.23 | 8,000 | 8,000 | 7,000 | 7,600 | 56,240,000 |
25/11/2016 | 7,100 | 0.00 ■■ | 0.00 | 7,100 | 7,100 | 7,100 | 0 | 0 |
24/11/2016 | 7,100 | -0.70 ▼ | -8.97 | 7,100 | 7,100 | 7,100 | 600 | 4,260,000 |
23/11/2016 | 7,800 | -0.20 ▼ | -2.50 | 7,700 | 7,800 | 7,000 | 3,400 | 26,520,000 |
22/11/2016 | 8,000 | 0.60 ▲ | 8.11 | 8,000 | 8,000 | 8,000 | 200 | 1,600,000 |
21/11/2016 | 7,400 | -0.70 ▼ | -8.64 | 8,400 | 8,400 | 7,400 | 5,100 | 37,740,000 |
18/11/2016 | 8,100 | 0.00 ■■ | 0.00 | 8,100 | 8,100 | 8,100 | 100 | 810,000 |
17/11/2016 | 8,100 | 0.10 ▲ | 1.25 | 8,100 | 8,100 | 8,100 | 0 | 0 |
16/11/2016 | 8,000 | 0.80 ▲ | 11.11 | 8,200 | 8,200 | 8,000 | 300 | 2,400,000 |
15/11/2016 | 7,200 | -0.20 ▼ | -2.70 | 7,200 | 7,200 | 7,200 | 3,500 | 25,200,000 |
14/11/2016 | 7,400 | -0.10 ▼ | -1.33 | 7,300 | 7,400 | 7,300 | 8,800 | 65,120,000 |
11/11/2016 | 7,500 | 0.20 ▲ | 2.74 | 7,500 | 7,500 | 7,500 | 100 | 750,000 |
10/11/2016 | 7,300 | -0.20 ▼ | -2.67 | 7,500 | 7,700 | 7,300 | 5,100 | 37,230,000 |
09/11/2016 | 7,500 | 0.10 ▲ | 1.35 | 7,300 | 7,500 | 7,300 | 4,000 | 30,000,000 |
08/11/2016 | 7,400 | -0.40 ▼ | -5.13 | 7,300 | 8,000 | 7,100 | 7,000 | 51,800,000 |
07/11/2016 | 7,800 | 0.30 ▲ | 4.00 | 7,800 | 8,000 | 7,800 | 4,500 | 35,100,000 |
04/11/2016 | 7,500 | -0.10 ▼ | -1.32 | 7,600 | 7,700 | 6,800 | 9,200 | 69,000,000 |
03/11/2016 | 7,600 | -0.10 ▼ | -1.30 | 7,400 | 7,600 | 7,400 | 4,300 | 32,680,000 |
02/11/2016 | 7,700 | -0.40 ▼ | -4.94 | 7,800 | 7,800 | 7,400 | 41,400 | 318,780,000 |
01/11/2016 | 8,100 | -0.10 ▼ | -1.22 | 8,100 | 8,100 | 8,100 | 5,000 | 40,500,000 |
31/10/2016 | 8,200 | 0.20 ▲ | 2.50 | 7,300 | 8,200 | 7,300 | 14,600 | 119,720,000 |
28/10/2016 | 8,000 | 0.90 ▲ | 12.68 | 6,600 | 8,000 | 6,500 | 6,300 | 50,400,000 |
27/10/2016 | 7,100 | -0.50 ▼ | -6.58 | 7,000 | 7,100 | 7,000 | 3,500 | 24,850,000 |
26/10/2016 | 7,600 | -0.40 ▼ | -5.00 | 7,200 | 8,400 | 7,200 | 17,900 | 136,040,000 |
25/10/2016 | 8,000 | -0.50 ▼ | -5.88 | 7,800 | 8,000 | 7,800 | 36,300 | 290,400,000 |
24/10/2016 | 8,500 | 0.50 ▲ | 6.25 | 7,800 | 8,500 | 7,800 | 5,200 | 44,200,000 |
21/10/2016 | 8,000 | -0.20 ▼ | -2.44 | 7,900 | 8,000 | 7,900 | 11,400 | 91,200,000 |
20/10/2016 | 8,200 | -0.20 ▼ | -2.38 | 8,000 | 8,400 | 8,000 | 7,100 | 58,220,000 |
19/10/2016 | 8,400 | -0.10 ▼ | -1.18 | 8,400 | 8,400 | 8,400 | 3,400 | 28,560,000 |
18/10/2016 | 8,500 | 0.10 ▲ | 1.19 | 8,700 | 8,700 | 8,500 | 1,100 | 9,350,000 |
17/10/2016 | 8,400 | -0.10 ▼ | -1.18 | 8,300 | 8,400 | 8,300 | 3,400 | 28,560,000 |
14/10/2016 | 8,500 | 0.20 ▲ | 2.41 | 8,000 | 8,600 | 8,000 | 7,000 | 59,500,000 |
13/10/2016 | 8,300 | 0.10 ▲ | 1.22 | 8,300 | 8,300 | 8,300 | 2,000 | 16,600,000 |
12/10/2016 | 8,200 | -0.10 ▼ | -1.20 | 8,200 | 8,200 | 8,200 | 2,000 | 16,400,000 |
11/10/2016 | 8,300 | -0.10 ▼ | -1.19 | 8,300 | 8,300 | 8,300 | 7,500 | 62,250,000 |
10/10/2016 | 8,400 | 0.00 ■■ | 0.00 | 8,400 | 8,400 | 8,400 | 0 | 0 |
07/10/2016 | 8,400 | -0.10 ▼ | -1.18 | 8,400 | 8,400 | 8,400 | 100 | 840,000 |
06/10/2016 | 8,500 | -0.30 ▼ | -3.41 | 8,500 | 8,500 | 8,400 | 11,600 | 98,600,000 |
05/10/2016 | 8,800 | 0.00 ■■ | 0.00 | 8,400 | 8,900 | 8,400 | 5,700 | 50,160,000 |
04/10/2016 | 8,800 | 0.30 ▲ | 3.53 | 8,300 | 8,800 | 8,200 | 11,500 | 101,200,000 |
03/10/2016 | 8,500 | 0.00 ■■ | 0.00 | 8,500 | 8,500 | 8,500 | 7,200 | 61,200,000 |
30/09/2016 | 8,500 | 0.20 ▲ | 2.41 | 8,300 | 8,500 | 8,300 | 5,800 | 49,300,000 |
29/09/2016 | 8,300 | -0.70 ▼ | -7.78 | 8,800 | 9,000 | 8,300 | 13,100 | 108,730,000 |
28/09/2016 | 9,000 | 0.10 ▲ | 1.12 | 9,000 | 9,000 | 9,000 | 3,000 | 27,000,000 |
27/09/2016 | 8,900 | 0.20 ▲ | 2.30 | 8,600 | 8,900 | 8,600 | 1,600 | 14,240,000 |
26/09/2016 | 8,700 | -0.10 ▼ | -1.14 | 8,700 | 8,700 | 8,700 | 1,500 | 13,050,000 |
23/09/2016 | 8,800 | -0.10 ▼ | -1.12 | 8,600 | 9,000 | 8,600 | 13,300 | 117,040,000 |
22/09/2016 | 8,900 | -0.10 ▼ | -1.11 | 8,800 | 8,900 | 8,800 | 11,400 | 101,460,000 |
21/09/2016 | 9,000 | 0.30 ▲ | 3.45 | 8,800 | 9,000 | 8,800 | 600 | 5,400,000 |
20/09/2016 | 8,700 | -0.30 ▼ | -3.33 | 8,300 | 8,700 | 8,300 | 4,900 | 42,630,000 |
19/09/2016 | 9,000 | 0.00 ■■ | 0.00 | 9,000 | 9,000 | 8,700 | 1,100 | 9,900,000 |
16/09/2016 | 9,000 | 0.30 ▲ | 3.45 | 8,600 | 9,000 | 8,600 | 3,900 | 35,100,000 |
15/09/2016 | 8,700 | -0.30 ▼ | -3.33 | 8,700 | 8,700 | 8,700 | 3,200 | 27,840,000 |
14/09/2016 | 9,000 | -0.10 ▼ | -1.10 | 8,400 | 9,000 | 8,400 | 6,800 | 61,200,000 |
13/09/2016 | 9,100 | 0.00 ■■ | 0.00 | 8,900 | 9,100 | 8,900 | 4,100 | 37,310,000 |
12/09/2016 | 9,100 | 0.10 ▲ | 1.11 | 9,000 | 9,100 | 9,000 | 2,800 | 25,480,000 |
09/09/2016 | 9,000 | -0.20 ▼ | -2.17 | 8,900 | 9,000 | 8,900 | 2,900 | 26,100,000 |
08/09/2016 | 9,200 | 0.10 ▲ | 1.10 | 9,100 | 9,200 | 9,100 | 4,900 | 45,080,000 |
07/09/2016 | 9,100 | -0.10 ▼ | -1.09 | 8,500 | 9,100 | 8,500 | 39,200 | 356,720,000 |
06/09/2016 | 9,200 | 0.10 ▲ | 1.10 | 8,800 | 9,200 | 8,800 | 8,200 | 75,440,000 |
05/09/2016 | 9,100 | 0.00 ■■ | 0.00 | 9,000 | 9,300 | 8,800 | 52,800 | 480,480,000 |
01/09/2016 | 9,100 | -0.10 ▼ | -1.09 | 8,800 | 9,100 | 8,800 | 3,700 | 33,670,000 |
31/08/2016 | 9,200 | -0.10 ▼ | -1.08 | 9,200 | 9,200 | 9,200 | 1,000 | 9,200,000 |
30/08/2016 | 9,300 | 0.10 ▲ | 1.09 | 9,000 | 9,300 | 9,000 | 14,000 | 130,200,000 |
29/08/2016 | 9,200 | 0.10 ▲ | 1.10 | 9,100 | 9,200 | 9,100 | 4,000 | 36,800,000 |
26/08/2016 | 9,100 | 0.00 ■■ | 0.00 | 9,400 | 9,400 | 9,100 | 8,800 | 80,080,000 |
25/08/2016 | 9,100 | 0.00 ■■ | 0.00 | 9,100 | 9,300 | 9,100 | 2,300 | 20,930,000 |
24/08/2016 | 9,100 | -0.40 ▼ | -4.21 | 9,300 | 9,300 | 9,000 | 51,100 | 465,010,000 |
23/08/2016 | 9,500 | 0.50 ▲ | 5.56 | 9,500 | 9,900 | 9,500 | 2,300 | 21,850,000 |
22/08/2016 | 9,000 | -0.20 ▼ | -2.17 | 9,000 | 9,000 | 9,000 | 4,300 | 38,700,000 |
19/08/2016 | 9,200 | 0.00 ■■ | 0.00 | 9,200 | 9,200 | 9,100 | 14,900 | 137,080,000 |
18/08/2016 | 9,200 | -0.50 ▼ | -5.15 | 9,200 | 9,200 | 9,100 | 12,900 | 118,680,000 |
17/08/2016 | 9,700 | 0.40 ▲ | 4.30 | 9,200 | 9,700 | 9,000 | 22,400 | 217,280,000 |
16/08/2016 | 9,300 | -0.80 ▼ | -7.92 | 9,100 | 9,300 | 9,000 | 15,900 | 147,870,000 |
15/08/2016 | 10,100 | 0.10 ▲ | 1.00 | 9,300 | 10,100 | 9,300 | 2,900 | 29,290,000 |
12/08/2016 | 10,000 | 0.20 ▲ | 2.04 | 9,700 | 10,000 | 9,700 | 21,500 | 215,000,000 |
11/08/2016 | 9,800 | 0.60 ▲ | 6.52 | 10,000 | 10,200 | 8,700 | 33,900 | 332,220,000 |
10/08/2016 | 9,200 | -1.10 ▼ | -10.68 | 10,300 | 10,300 | 9,200 | 11,200 | 103,040,000 |
09/08/2016 | 10,300 | 0.20 ▲ | 1.98 | 11,000 | 11,000 | 9,200 | 9,200 | 94,760,000 |
08/08/2016 | 10,100 | 1.00 ▲ | 10.99 | 9,800 | 10,100 | 9,800 | 7,700 | 77,770,000 |
05/08/2016 | 9,100 | -0.30 ▼ | -3.19 | 8,700 | 9,100 | 8,700 | 7,600 | 69,160,000 |
04/08/2016 | 9,400 | -0.60 ▼ | -6.00 | 10,000 | 10,000 | 9,200 | 8,100 | 76,140,000 |
03/08/2016 | 10,000 | 0.00 ■■ | 0.00 | 10,500 | 10,900 | 10,000 | 11,500 | 115,000,000 |
02/08/2016 | 10,000 | -0.30 ▼ | -2.91 | 10,300 | 10,400 | 10,000 | 5,900 | 59,000,000 |
01/08/2016 | 10,300 | 0.30 ▲ | 3.00 | 10,300 | 10,300 | 10,300 | 2,900 | 29,870,000 |
29/07/2016 | 10,000 | -0.80 ▼ | -7.41 | 10,300 | 11,000 | 10,000 | 45,600 | 456,000,000 |
28/07/2016 | 10,800 | -0.30 ▼ | -2.70 | 11,200 | 11,200 | 10,800 | 4,100 | 44,280,000 |
27/07/2016 | 11,100 | -0.60 ▼ | -5.13 | 11,300 | 11,700 | 10,300 | 29,600 | 328,560,000 |
26/07/2016 | 11,700 | 1.40 ▲ | 13.59 | 10,700 | 11,900 | 10,500 | 8,600 | 100,620,000 |
25/07/2016 | 10,300 | -0.70 ▼ | -6.36 | 10,900 | 11,200 | 10,300 | 42,700 | 439,810,000 |
22/07/2016 | 11,000 | -1.60 ▼ | -12.70 | 12,800 | 12,800 | 10,900 | 25,800 | 283,800,000 |
21/07/2016 | 12,600 | 0.90 ▲ | 7.69 | 13,000 | 13,100 | 12,000 | 98,600 | 1,242,360,000 |
20/07/2016 | 11,700 | 1.40 ▲ | 13.59 | 10,900 | 11,700 | 10,500 | 32,600 | 381,420,000 |
19/07/2016 | 10,300 | 0.30 ▲ | 3.00 | 9,900 | 10,500 | 9,900 | 30,600 | 315,180,000 |
18/07/2016 | 10,000 | 1.40 ▲ | 16.28 | 8,500 | 10,000 | 8,200 | 30,500 | 305,000,000 |
15/07/2016 | 8,600 | -0.40 ▼ | -4.44 | 9,100 | 9,100 | 8,600 | 4,500 | 38,700,000 |
14/07/2016 | 9,000 | -0.10 ▼ | -1.10 | 9,100 | 9,200 | 9,000 | 15,700 | 141,300,000 |
13/07/2016 | 9,100 | 0.10 ▲ | 1.11 | 8,600 | 9,100 | 8,600 | 13,700 | 124,670,000 |
12/07/2016 | 9,000 | -0.30 ▼ | -3.23 | 9,300 | 9,300 | 8,800 | 13,600 | 122,400,000 |
11/07/2016 | 9,300 | -0.20 ▼ | -2.11 | 9,600 | 9,600 | 9,300 | 12,200 | 113,460,000 |
08/07/2016 | 9,500 | -0.20 ▼ | -2.06 | 9,800 | 9,800 | 9,500 | 26,200 | 248,900,000 |
07/07/2016 | 9,700 | -0.10 ▼ | -1.02 | 9,800 | 9,900 | 9,700 | 6,000 | 58,200,000 |
06/07/2016 | 9,800 | 0.20 ▲ | 2.08 | 9,800 | 9,900 | 9,500 | 25,700 | 251,860,000 |
05/07/2016 | 9,600 | -0.10 ▼ | -1.03 | 9,700 | 9,700 | 9,600 | 8,800 | 84,480,000 |
04/07/2016 | 9,700 | 0.00 ■■ | 0.00 | 9,500 | 10,700 | 9,500 | 8,900 | 86,330,000 |
01/07/2016 | 9,700 | -0.10 ▼ | -1.02 | 9,800 | 10,000 | 9,500 | 8,100 | 78,570,000 |
30/06/2016 | 9,800 | -0.30 ▼ | -2.97 | 9,700 | 9,800 | 9,000 | 30,000 | 294,000,000 |
29/06/2016 | 10,100 | -0.20 ▼ | -1.94 | 10,200 | 10,300 | 9,700 | 25,300 | 255,530,000 |
28/06/2016 | 10,300 | 0.50 ▲ | 5.10 | 10,300 | 10,300 | 9,700 | 8,800 | 90,640,000 |
27/06/2016 | 9,800 | -0.60 ▼ | -5.77 | 10,000 | 10,900 | 9,800 | 12,300 | 120,540,000 |
24/06/2016 | 10,400 | -0.50 ▼ | -4.59 | 11,100 | 11,100 | 9,800 | 39,600 | 411,840,000 |
23/06/2016 | 10,900 | -0.10 ▼ | -0.91 | 11,100 | 11,100 | 10,500 | 6,700 | 73,030,000 |
22/06/2016 | 11,000 | 0.00 ■■ | 0.00 | 11,400 | 11,400 | 11,000 | 9,600 | 105,600,000 |
21/06/2016 | 11,000 | 0.30 ▲ | 2.80 | 11,400 | 11,400 | 11,000 | 15,400 | 169,400,000 |
20/06/2016 | 10,700 | -0.20 ▼ | -1.83 | 10,900 | 10,900 | 10,700 | 5,700 | 60,990,000 |
17/06/2016 | 10,900 | -0.30 ▼ | -2.68 | 10,500 | 10,900 | 10,500 | 3,100 | 33,790,000 |
16/06/2016 | 11,200 | 0.60 ▲ | 5.66 | 10,500 | 11,200 | 10,500 | 8,700 | 97,440,000 |
15/06/2016 | 10,600 | -0.90 ▼ | -7.83 | 10,700 | 11,000 | 10,600 | 17,900 | 189,740,000 |
14/06/2016 | 11,500 | -0.20 ▼ | -1.71 | 11,500 | 11,600 | 11,000 | 15,200 | 174,800,000 |
13/06/2016 | 11,700 | 0.00 ■■ | 0.00 | 11,800 | 11,800 | 11,100 | 8,600 | 100,620,000 |
10/06/2016 | 11,700 | -0.20 ▼ | -1.68 | 11,800 | 11,800 | 11,700 | 15,800 | 184,860,000 |
09/06/2016 | 11,900 | -0.10 ▼ | -0.83 | 11,800 | 11,900 | 11,800 | 52,300 | 622,370,000 |
08/06/2016 | 12,000 | 0.20 ▲ | 1.69 | 11,800 | 12,000 | 11,700 | 19,800 | 237,600,000 |
07/06/2016 | 11,800 | -0.20 ▼ | -1.67 | 12,400 | 12,400 | 11,800 | 6,100 | 71,980,000 |
06/06/2016 | 12,000 | -0.30 ▼ | -2.44 | 12,100 | 12,100 | 11,800 | 41,900 | 502,800,000 |
03/06/2016 | 12,300 | -0.20 ▼ | -1.60 | 12,100 | 12,500 | 12,000 | 27,300 | 335,790,000 |
02/06/2016 | 12,500 | -0.10 ▼ | -0.79 | 12,600 | 12,600 | 12,000 | 25,700 | 321,250,000 |
01/06/2016 | 12,600 | 0.00 ■■ | 0.00 | 12,600 | 12,600 | 12,500 | 2,300 | 28,980,000 |
31/05/2016 | 12,600 | 0.00 ■■ | 0.00 | 12,600 | 12,700 | 12,200 | 50,900 | 641,340,000 |
30/05/2016 | 12,600 | 0.10 ▲ | 0.80 | 12,600 | 12,600 | 12,500 | 47,100 | 593,460,000 |
27/05/2016 | 12,500 | -0.20 ▼ | -1.57 | 12,500 | 12,900 | 12,500 | 6,100 | 76,250,000 |
26/05/2016 | 12,700 | -0.20 ▼ | -1.55 | 12,700 | 12,900 | 12,100 | 11,510 | 146,177,000 |
25/05/2016 | 12,900 | 0.00 ■■ | 0.00 | 12,900 | 12,900 | 12,900 | 20,100 | 259,290,000 |
24/05/2016 | 12,900 | -0.10 ▼ | -0.77 | 12,900 | 13,000 | 12,900 | 33,700 | 434,730,000 |
23/05/2016 | 13,000 | 0.00 ■■ | 0.00 | 13,000 | 13,100 | 12,900 | 25,800 | 335,400,000 |
20/05/2016 | 13,000 | 0.00 ■■ | 0.00 | 12,900 | 13,000 | 12,900 | 5,000 | 65,000,000 |
19/05/2016 | 13,000 | -0.40 ▼ | -2.99 | 13,000 | 13,200 | 13,000 | 30,500 | 396,500,000 |
18/05/2016 | 13,400 | 0.20 ▲ | 1.52 | 13,200 | 13,500 | 13,000 | 47,100 | 631,140,000 |
17/05/2016 | 13,200 | -0.20 ▼ | -1.49 | 13,200 | 13,500 | 12,900 | 52,500 | 693,000,000 |
16/05/2016 | 13,400 | -0.20 ▼ | -1.47 | 13,000 | 13,500 | 13,000 | 18,900 | 253,260,000 |
13/05/2016 | 13,600 | -0.20 ▼ | -1.45 | 13,500 | 13,600 | 13,300 | 15,500 | 210,800,000 |
12/05/2016 | 13,800 | 1.10 ▲ | 8.66 | 12,700 | 14,100 | 12,700 | 45,820 | 632,316,000 |
11/05/2016 | 12,700 | -0.60 ▼ | -4.51 | 13,300 | 13,300 | 12,000 | 24,700 | 313,690,000 |
10/05/2016 | 13,300 | 0.00 ■■ | 0.00 | 12,400 | 13,500 | 12,400 | 20,200 | 268,660,000 |
09/05/2016 | 13,300 | -0.20 ▼ | -1.48 | 13,500 | 14,000 | 13,300 | 28,700 | 381,710,000 |
06/05/2016 | 13,500 | -0.20 ▼ | -1.46 | 13,000 | 14,000 | 13,000 | 73,400 | 990,900,000 |
05/05/2016 | 13,700 | -2.00 ▼ | -12.74 | 14,800 | 15,900 | 13,700 | 238,700 | 3,270,190,000 |
04/05/2016 | 15,700 | -1.30 ▼ | -7.65 | 16,000 | 17,000 | 15,000 | 72,300 | 1,135,110,000 |
03/05/2016 | 15,000 | 2.50 ▲ | 20.00 | 12,500 | 15,000 | 15,000 | 50,000 | 750,000,000 |
02/05/2016 | 12,500 | 0.00 ■■ | 0.00 | 12,500 | 15,000 | 10,000 | 70,000 | 950,000,000 |
01/05/2016 | 12,500 | 0.00 ■■ | 0.00 | 12,500 | 15,000 | 10,000 | 70,000 | 950,000,000 |
30/04/2016 | 12,500 | 0.00 ■■ | 0.00 | 12,500 | 15,000 | 10,000 | 70,000 | 950,000,000 |
29/04/2016 | 17,000 | -0.70 ▼ | -3.95 | 17,100 | 17,400 | 15,700 | 139,700 | 2,374,900,000 |
28/04/2016 | 17,700 | -1.00 ▼ | -5.35 | 20,500 | 20,500 | 17,000 | 83,700 | 1,481,490,000 |
27/04/2016 | 18,700 | 2.30 ▲ | 14.02 | 18,800 | 18,800 | 17,000 | 363,000 | 6,788,100,000 |
26/04/2016 | 16,400 | 0.50 ▲ | 3.14 | 16,100 | 16,400 | 16,000 | 169,000 | 2,771,600,000 |
25/04/2016 | 15,900 | 0.00 ■■ | 0.00 | 13,900 | 16,000 | 12,300 | 148,100 | 2,354,790,000 |
24/04/2016 | 12,000 | -1.60 ▼ | -11.76 | 13,600 | 14,000 | 10,000 | 120,000 | 1,600,000,000 |
23/04/2016 | 13,600 | 0.00 ■■ | 0.00 | 13,600 | 14,000 | 13,200 | 130,000 | 1,796,000,000 |
22/04/2016 | 13,600 | 0.13 ▲ | 0.99 | 13,467 | 14,000 | 13,200 | 130,000 | 1,796,000,000 |
21/04/2016 | 13,467 | 0.00 ■■ | 0.00 | 13,467 | 14,000 | 13,200 | 140,000 | 1,928,000,000 |
20/04/2016 | 13,467 | 0.12 ▲ | 0.88 | 13,350 | 14,000 | 13,200 | 140,000 | 1,928,000,000 |
19/04/2016 | 13,350 | 0.07 ▲ | 0.53 | 13,280 | 14,000 | 13,000 | 170,000 | 2,318,000,000 |
18/04/2016 | 13,280 | 0.00 ■■ | 0.00 | 13,280 | 14,000 | 13,000 | 270,000 | 3,618,000,000 |
17/04/2016 | 13,280 | 0.18 ▲ | 1.37 | 13,100 | 14,000 | 13,000 | 270,000 | 3,618,000,000 |
16/04/2016 | 13,100 | 0.00 ■■ | 0.00 | 13,100 | 13,200 | 13,000 | 170,000 | 2,218,000,000 |
15/04/2016 | 13,100 | 0.03 ▲ | 0.25 | 13,067 | 13,200 | 13,000 | 170,000 | 2,218,000,000 |
14/04/2016 | 13,067 | 0.00 ■■ | 0.00 | 13,067 | 13,200 | 13,000 | 140,000 | 1,822,000,000 |
13/04/2016 | 13,067 | 0.07 ▲ | 0.52 | 13,000 | 13,200 | 13,000 | 140,000 | 1,822,000,000 |
12/04/2016 | 13,000 | 0.00 ■■ | 0.00 | 13,000 | 13,000 | 13,000 | 130,000 | 1,690,000,000 |
11/04/2016 | 13,000 | 0.00 ■■ | 0.00 | 13,000 | 13,000 | 13,000 | 100,000 | 1,300,000,000 |
10/04/2016 | 13,000 | 1.00 ▲ | 8.33 | 12,000 | 13,000 | 13,000 | 100,000 | 1,300,000,000 |
23/03/2016 | 12,000 | -0.25 ▼ | -2.04 | 12,250 | 12,000 | 12,000 | 30,000 | 360,000,000 |
22/03/2016 | 12,250 | 0.00 ■■ | 0.00 | 12,250 | 12,500 | 12,000 | 80,000 | 985,000,000 |
21/03/2016 | 12,250 | 0.00 ■■ | 0.00 | 12,250 | 12,500 | 12,000 | 80,000 | 985,000,000 |
20/03/2016 | 12,250 | 0.00 ■■ | 0.00 | 12,250 | 12,500 | 12,000 | 80,000 | 985,000,000 |
19/03/2016 | 12,250 | 0.00 ■■ | 0.00 | 12,250 | 12,500 | 12,000 | 80,000 | 985,000,000 |
18/03/2016 | 12,250 | 0.00 ■■ | 0.00 | 12,250 | 12,500 | 12,000 | 80,000 | 985,000,000 |
17/03/2016 | 12,250 | 0.00 ■■ | 0.00 | 12,250 | 12,500 | 12,000 | 80,000 | 985,000,000 |
16/03/2016 | 12,250 | -0.25 ▼ | -2.00 | 12,500 | 12,500 | 12,000 | 80,000 | 985,000,000 |
15/03/2016 | 12,500 | 0.00 ■■ | 0.00 | 12,500 | 12,500 | 12,500 | 50,000 | 625,000,000 |
14/03/2016 | 12,500 | 1.50 ▲ | 13.64 | 11,000 | 12,500 | 12,500 | 50,000 | 625,000,000 |
24/12/2015 | 11,000 | 0.00 ■■ | 0.00 | 11,000 | 11,000 | 11,000 | 30,000 | 330,000,000 |
23/12/2015 | 11,000 | 0.00 ■■ | 0.00 | 11,000 | 11,000 | 11,000 | 30,000 | 330,000,000 |
22/12/2015 | 11,000 | 0.00 ■■ | 0.00 | 11,000 | 11,000 | 11,000 | 30,000 | 330,000,000 |
21/12/2015 | 11,000 | 0.00 ■■ | 0.00 | 11,000 | 11,000 | 11,000 | 30,000 | 330,000,000 |
20/12/2015 | 11,000 | 0.00 ■■ | 0.00 | 11,000 | 11,000 | 11,000 | 30,000 | 330,000,000 |
19/12/2015 | 11,000 | 0.00 ■■ | 0.00 | 11,000 | 11,000 | 11,000 | 30,000 | 330,000,000 |
18/12/2015 | 11,000 | 0.00 ■■ | 0.00 | 11,000 | 11,000 | 11,000 | 30,000 | 330,000,000 |
17/12/2015 | 11,000 | 0.00 ■■ | 0.00 | 11,000 | 11,000 | 11,000 | 30,000 | 330,000,000 |
16/12/2015 | 11,000 | 0.00 ■■ | 0.00 | 0 | 11,000 | 11,000 | 30,000 | 330,000,000 |