
Tien Bo Group JSC
Mã CK: TTB 23 ▼ -0.10 (-0.43%) (cập nhật 23:45 15/02/2019)
Đang giao dịch
TTB » Lịch sử giao dịch
Ngày | Đóng cửa | +/- | % | Mở cửa | Cao nhất | Thấp nhất | Tổng KLGD | Tổng GTGD |
---|---|---|---|---|---|---|---|---|
15/02/2019 | 23,000 | -0.10 ▼ | -0.43 | 23,150 | 23,150 | 23,000 | 14,583 | 335,409,000 |
14/02/2019 | 23,150 | 0.10 ▲ | 0.43 | 23,050 | 23,150 | 22,950 | 15,349 | 355,329,350 |
13/02/2019 | 23,050 | 0.10 ▲ | 0.43 | 23,000 | 23,050 | 22,900 | 26,816 | 618,108,800 |
12/02/2019 | 23,000 | -0.30 ▼ | -1.30 | 23,250 | 23,350 | 22,850 | 16,394 | 377,062,000 |
11/02/2019 | 23,250 | 0.10 ▲ | 0.43 | 23,150 | 23,350 | 23,200 | 20,395 | 474,183,750 |
01/02/2019 | 23,150 | 0.00 ■■ | 0.00 | 23,100 | 23,200 | 23,000 | 17,238 | 399,059,700 |
31/01/2019 | 23,100 | -0.10 ▼ | -0.43 | 23,250 | 23,300 | 23,100 | 40,808 | 942,664,800 |
30/01/2019 | 23,250 | -0.30 ▼ | -1.29 | 23,550 | 23,450 | 23,100 | 20,632 | 479,694,000 |
29/01/2019 | 23,550 | -0.30 ▼ | -1.27 | 23,900 | 24,000 | 23,500 | 22,380 | 527,049,000 |
28/01/2019 | 23,900 | 0.40 ▲ | 1.67 | 23,450 | 24,000 | 23,400 | 45,570 | 1,089,123,000 |
25/01/2019 | 23,450 | 0.70 ▲ | 2.99 | 22,750 | 23,450 | 22,700 | 53,583 | 1,256,521,350 |
24/01/2019 | 22,750 | 0.30 ▲ | 1.32 | 22,450 | 22,750 | 22,300 | 44,872,000 | 1,020,838,000,000 |
23/01/2019 | 22,450 | -0.40 ▼ | -1.78 | 22,850 | 22,950 | 22,450 | 49,368,000 | 1,108,311,600,000 |
22/01/2019 | 22,850 | -0.50 ▼ | -2.19 | 23,350 | 23,550 | 22,850 | 34,772,000 | 794,540,200,000 |
21/01/2019 | 23,350 | 0.35 ▲ | 1.50 | 23,000 | 23,450 | 22,950 | 263,210 | 6,145,953,500 |
19/01/2019 | 23,000 | 1.00 ▲ | 4.35 | 22,000 | 23,000 | 22,000 | 42,792,000 | 984,216,000,000 |
18/01/2019 | 23,000 | 1.00 ▲ | 4.35 | 22,000 | 23,000 | 22,000 | 427,920 | 9,842,160,000 |
17/01/2019 | 22,000 | -0.05 ▼ | -0.23 | 22,000 | 22,000 | 21,800 | 164,400 | 3,616,800,000 |
16/01/2019 | 22,000 | -0.10 ▼ | -0.45 | 22,100 | 22,200 | 21,800 | 235,580 | 5,182,760,000 |
15/01/2019 | 22,100 | 0.35 ▲ | 1.58 | 21,750 | 22,100 | 21,650 | 347,820 | 7,686,822,000 |
14/01/2019 | 21,750 | 0.20 ▲ | 0.92 | 21,550 | 21,750 | 21,400 | 484,060 | 10,528,305,000 |
11/01/2019 | 21,550 | 0.50 ▲ | 2.32 | 21,050 | 21,550 | 21,000 | 288,820 | 6,224,071,000 |
10/01/2019 | 21,050 | -0.15 ▼ | -0.71 | 21,200 | 21,350 | 21,050 | 440,930 | 9,281,576,500 |
09/01/2019 | 21,200 | 0.40 ▲ | 1.89 | 20,800 | 21,200 | 20,700 | 508,230 | 10,774,476,000 |
08/01/2019 | 20,800 | -0.10 ▼ | -0.48 | 20,800 | 20,800 | 20,550 | 443,900 | 9,233,120,000 |
07/01/2019 | 20,800 | -0.35 ▼ | -1.68 | 21,150 | 21,100 | 20,800 | 213,670 | 4,444,336,000 |
04/01/2019 | 21,150 | 0.05 ▲ | 0.24 | 21,100 | 21,150 | 20,550 | 435,460 | 9,209,979,000 |
03/01/2019 | 21,100 | -0.70 ▼ | -3.32 | 21,800 | 21,800 | 21,000 | 170,690 | 3,601,559,000 |
02/01/2019 | 21,800 | -0.20 ▼ | -0.92 | 22,000 | 22,200 | 21,700 | 326,650 | 7,120,970,000 |
28/12/2018 | 22,000 | 0.20 ▲ | 0.91 | 22,000 | 22,250 | 21,550 | 457,440 | 10,063,680,000 |
27/12/2018 | 22,000 | 0.55 ▲ | 2.50 | 21,450 | 22,000 | 21,600 | 590,250 | 12,985,500,000 |
26/12/2018 | 21,450 | 0.35 ▲ | 1.63 | 21,100 | 21,450 | 21,000 | 233,730 | 5,013,508,500 |
25/12/2018 | 21,100 | -0.05 ▼ | -0.24 | 21,150 | 21,150 | 20,750 | 398,050 | 8,398,855,000 |
24/12/2018 | 21,150 | 0.30 ▲ | 1.42 | 20,850 | 21,150 | 20,600 | 218,260 | 4,616,199,000 |
21/12/2018 | 20,850 | 0.20 ▲ | 0.96 | 20,650 | 20,850 | 20,250 | 423,520 | 8,830,392,000 |
20/12/2018 | 20,650 | -0.10 ▼ | -0.48 | 20,750 | 20,800 | 20,450 | 165,760 | 3,422,944,000 |
19/12/2018 | 20,750 | -0.45 ▼ | -2.17 | 21,200 | 21,250 | 20,700 | 168,230 | 3,490,772,500 |
18/12/2018 | 21,200 | -0.35 ▼ | -1.65 | 21,550 | 21,550 | 21,100 | 447,680 | 9,490,816,000 |
17/12/2018 | 21,550 | -0.25 ▼ | -1.16 | 21,800 | 21,800 | 21,500 | 228,610 | 4,926,545,500 |
14/12/2018 | 21,800 | -0.35 ▼ | -1.61 | 22,150 | 22,100 | 21,800 | 187,580 | 4,089,244,000 |
13/12/2018 | 22,150 | 0.25 ▲ | 1.13 | 21,900 | 22,150 | 21,800 | 390,530 | 8,650,239,500 |
12/12/2018 | 21,900 | -0.10 ▼ | -0.46 | 22,000 | 22,000 | 21,750 | 151,200 | 3,311,280,000 |
11/12/2018 | 22,000 | 0.50 ▲ | 2.27 | 21,500 | 22,250 | 21,400 | 479,920 | 10,558,240,000 |
10/12/2018 | 21,500 | 0.45 ▲ | 2.09 | 21,050 | 21,500 | 20,800 | 436,270 | 9,379,805,000 |
07/12/2018 | 21,050 | 0.25 ▲ | 1.19 | 20,800 | 21,100 | 20,850 | 345,030 | 7,262,881,500 |
06/12/2018 | 20,800 | -0.05 ▼ | -0.24 | 20,800 | 20,800 | 20,600 | 123,170 | 2,561,936,000 |
05/12/2018 | 20,800 | -0.35 ▼ | -1.68 | 21,150 | 21,100 | 20,800 | 133,930 | 2,785,744,000 |
04/12/2018 | 21,150 | 0.05 ▲ | 0.24 | 21,100 | 21,150 | 20,950 | 351,180 | 7,427,457,000 |
03/12/2018 | 21,100 | 0.05 ▲ | 0.24 | 21,050 | 21,250 | 21,000 | 216,060 | 4,558,866,000 |
30/11/2018 | 21,050 | 0.25 ▲ | 1.19 | 20,800 | 21,050 | 20,600 | 415,280 | 8,741,644,000 |
29/11/2018 | 20,800 | 0.40 ▲ | 1.92 | 20,400 | 20,950 | 20,300 | 320,110 | 6,658,288,000 |
28/11/2018 | 20,400 | 0.25 ▲ | 1.23 | 20,150 | 20,500 | 19,850 | 354,730 | 7,236,492,000 |
27/11/2018 | 20,150 | -0.40 ▼ | -1.99 | 20,550 | 20,500 | 20,100 | 261,870 | 5,276,680,500 |
26/11/2018 | 20,550 | 0.05 ▲ | 0.24 | 20,500 | 20,550 | 20,100 | 195,390 | 4,015,264,500 |
23/11/2018 | 20,500 | -0.50 ▼ | -2.44 | 21,000 | 20,850 | 20,500 | 195,910 | 4,016,155,000 |
22/11/2018 | 21,000 | -0.30 ▼ | -1.43 | 21,300 | 21,400 | 21,000 | 313,160 | 6,576,360,000 |
21/11/2018 | 21,300 | 0.40 ▲ | 1.88 | 20,900 | 21,500 | 20,900 | 510,040 | 10,863,852,000 |
20/11/2018 | 20,900 | 0.25 ▲ | 1.20 | 20,650 | 21,000 | 20,650 | 368,590 | 7,703,531,000 |
19/11/2018 | 20,650 | 0.10 ▲ | 0.48 | 20,550 | 20,700 | 20,500 | 380,000 | 7,847,000,000 |
16/11/2018 | 20,550 | 0.05 ▲ | 0.24 | 20,500 | 20,650 | 20,500 | 301,830 | 6,202,606,500 |
15/11/2018 | 20,500 | -0.05 ▼ | -0.24 | 20,550 | 20,700 | 20,500 | 149,270 | 3,060,035,000 |
14/11/2018 | 20,550 | 0.20 ▲ | 0.97 | 20,350 | 20,550 | 20,350 | 239,300 | 4,917,615,000 |
13/11/2018 | 20,350 | -0.05 ▼ | -0.25 | 20,400 | 20,350 | 20,150 | 92,350 | 1,879,322,500 |
12/11/2018 | 20,400 | -0.15 ▼ | -0.74 | 20,550 | 20,550 | 20,250 | 148,670 | 3,032,868,000 |
11/11/2018 | 20,550 | -0.40 ▼ | -1.95 | 20,950 | 20,900 | 20,500 | 171,790 | 3,530,284,500 |
09/11/2018 | 20,550 | -0.40 ▼ | -1.95 | 20,950 | 20,900 | 20,500 | 171,790 | 3,530,284,500 |
08/11/2018 | 20,950 | 0.20 ▲ | 0.95 | 20,750 | 20,950 | 20,750 | 171,560 | 3,594,182,000 |
07/11/2018 | 20,750 | 0.05 ▲ | 0.24 | 20,700 | 20,750 | 20,200 | 214,080 | 4,442,160,000 |
06/11/2018 | 20,700 | -0.20 ▼ | -0.97 | 20,900 | 20,800 | 20,500 | 465,470 | 9,635,229,000 |
05/11/2018 | 20,900 | -0.35 ▼ | -1.67 | 21,250 | 21,300 | 20,850 | 273,700 | 5,720,330,000 |
02/11/2018 | 21,250 | 0.30 ▲ | 1.41 | 20,950 | 21,500 | 20,950 | 535,420 | 11,377,675,000 |
01/11/2018 | 20,950 | 0.25 ▲ | 1.19 | 20,700 | 21,050 | 20,700 | 379,550 | 7,951,572,500 |
31/10/2018 | 20,700 | 0.15 ▲ | 0.72 | 20,550 | 20,700 | 20,550 | 161,050 | 3,333,735,000 |
30/10/2018 | 20,550 | -0.05 ▼ | -0.24 | 20,600 | 20,600 | 20,500 | 129,980 | 2,671,089,000 |
29/10/2018 | 20,600 | -0.10 ▼ | -0.49 | 20,700 | 20,700 | 20,600 | 167,090 | 3,442,054,000 |
26/10/2018 | 20,700 | 0.05 ▲ | 0.24 | 20,650 | 20,750 | 20,600 | 233,140 | 4,825,998,000 |
25/10/2018 | 20,650 | -0.05 ▼ | -0.24 | 20,700 | 20,700 | 20,600 | 300,940 | 6,214,411,000 |
24/10/2018 | 20,700 | 0.05 ▲ | 0.24 | 20,650 | 20,750 | 20,600 | 260,000 | 5,382,000,000 |
23/10/2018 | 20,650 | -0.05 ▼ | -0.24 | 20,700 | 20,700 | 20,600 | 215,600 | 4,452,140,000 |
22/10/2018 | 20,700 | 0.10 ▲ | 0.48 | 20,600 | 20,700 | 20,550 | 396,840 | 8,214,588,000 |
19/10/2018 | 20,600 | -0.40 ▼ | -1.94 | 21,000 | 21,050 | 19,900 | 364,840 | 7,515,704,000 |
18/10/2018 | 21,000 | 0.20 ▲ | 0.95 | 20,800 | 21,200 | 20,800 | 358,700 | 7,532,700,000 |
17/10/2018 | 20,800 | 0.50 ▲ | 2.40 | 20,300 | 20,950 | 20,300 | 403,630 | 8,395,504,000 |
16/10/2018 | 20,300 | 0.30 ▲ | 1.48 | 20,000 | 20,300 | 19,700 | 302,200 | 6,134,660,000 |
15/10/2018 | 20,000 | -0.25 ▼ | -1.25 | 20,250 | 20,200 | 20,000 | 187,840 | 3,756,800,000 |
12/10/2018 | 20,250 | 0.05 ▲ | 0.25 | 20,250 | 20,350 | 20,100 | 505,500 | 10,236,375,000 |
11/10/2018 | 20,250 | -0.40 ▼ | -1.98 | 20,650 | 20,650 | 20,200 | 278,650 | 5,642,662,500 |
10/10/2018 | 20,650 | -0.10 ▼ | -0.48 | 20,750 | 20,700 | 20,550 | 347,850 | 7,183,102,500 |
09/10/2018 | 20,750 | 0.30 ▲ | 1.45 | 20,450 | 20,750 | 20,350 | 839,700 | 17,423,775,000 |
08/10/2018 | 20,450 | -0.25 ▼ | -1.22 | 20,700 | 20,700 | 20,400 | 361,400 | 7,390,630,000 |
06/10/2018 | 20,700 | -0.15 ▼ | -0.72 | 20,850 | 20,950 | 20,600 | 191,340 | 3,960,738,000 |
05/10/2018 | 20,700 | -0.15 ▼ | -0.72 | 20,850 | 20,950 | 20,600 | 191,340 | 3,960,738,000 |
04/10/2018 | 20,850 | -0.35 ▼ | -1.68 | 21,200 | 21,150 | 20,650 | 241,780 | 5,041,113,000 |
03/10/2018 | 21,200 | -0.60 ▼ | -2.83 | 21,800 | 21,850 | 21,200 | 240,480 | 5,098,176,000 |
02/10/2018 | 21,800 | -0.05 ▼ | -0.23 | 21,850 | 21,900 | 21,750 | 157,390 | 3,431,102,000 |
01/10/2018 | 21,850 | 0.05 ▲ | 0.23 | 21,850 | 22,050 | 21,800 | 432,890 | 9,458,646,500 |
28/09/2018 | 21,850 | 0.20 ▲ | 0.92 | 21,650 | 21,850 | 21,600 | 307,630 | 6,721,715,500 |
27/09/2018 | 21,650 | -0.45 ▼ | -2.08 | 22,100 | 22,050 | 21,600 | 319,880 | 6,925,402,000 |
26/09/2018 | 22,100 | -0.35 ▼ | -1.58 | 22,450 | 22,400 | 22,100 | 187,410 | 4,141,761,000 |
25/09/2018 | 22,450 | -0.55 ▼ | -2.45 | 23,000 | 23,000 | 22,450 | 200,100 | 4,492,245,000 |
24/09/2018 | 23,000 | 0.05 ▲ | 0.22 | 23,000 | 23,250 | 22,900 | 425,000 | 9,775,000,000 |
21/09/2018 | 23,000 | 0.05 ▲ | 0.22 | 23,000 | 23,150 | 23,000 | 760,900 | 17,500,700,000 |
20/09/2018 | 23,000 | 0.05 ▲ | 0.22 | 22,950 | 23,000 | 22,850 | 191,630 | 4,407,490,000 |
19/09/2018 | 22,950 | -0.05 ▼ | -0.22 | 23,000 | 23,050 | 22,950 | 228,360 | 5,240,862,000 |
18/09/2018 | 23,000 | -0.25 ▼ | -1.09 | 23,250 | 23,250 | 22,950 | 351,210 | 8,077,830,000 |
17/09/2018 | 23,250 | -0.20 ▼ | -0.86 | 23,450 | 23,650 | 23,250 | 389,870 | 9,064,477,500 |
14/09/2018 | 23,450 | 0.25 ▲ | 1.07 | 23,200 | 23,450 | 23,200 | 277,170 | 6,499,636,500 |
13/09/2018 | 23,200 | -0.20 ▼ | -0.86 | 23,400 | 23,450 | 23,150 | 203,590 | 4,723,288,000 |
12/09/2018 | 23,400 | -0.35 ▼ | -1.50 | 23,750 | 23,800 | 23,400 | 222,790 | 5,213,286,000 |
11/09/2018 | 23,750 | -0.35 ▼ | -1.47 | 24,100 | 24,100 | 23,700 | 207,150 | 4,919,812,500 |
10/09/2018 | 24,100 | 0.35 ▲ | 1.45 | 23,750 | 24,200 | 23,650 | 600,220 | 14,465,302,000 |
07/09/2018 | 23,750 | 0.60 ▲ | 2.53 | 23,150 | 23,800 | 23,100 | 483,990 | 11,494,762,500 |
06/09/2018 | 23,150 | 0.35 ▲ | 1.51 | 22,800 | 23,250 | 22,800 | 307,100 | 7,109,365,000 |
05/09/2018 | 22,800 | -0.20 ▼ | -0.88 | 23,000 | 23,000 | 22,800 | 207,870 | 4,739,436,000 |
04/09/2018 | 23,000 | -0.10 ▼ | -0.43 | 23,100 | 23,100 | 22,950 | 314,750 | 7,239,250,000 |
31/08/2018 | 23,100 | 0.35 ▲ | 1.52 | 22,750 | 23,100 | 22,700 | 384,710 | 8,886,801,000 |
30/08/2018 | 22,750 | 0.40 ▲ | 1.76 | 22,350 | 22,850 | 22,150 | 468,590 | 10,660,422,500 |
29/08/2018 | 22,350 | -0.35 ▼ | -1.57 | 22,700 | 22,650 | 22,300 | 244,380 | 5,461,893,000 |
28/08/2018 | 22,700 | -0.30 ▼ | -1.32 | 23,000 | 22,950 | 22,700 | 140,130 | 3,180,951,000 |
27/08/2018 | 23,000 | -0.80 ▼ | -3.48 | 23,800 | 23,850 | 22,900 | 531,440 | 12,223,120,000 |
24/08/2018 | 23,800 | 0.20 ▲ | 0.84 | 23,600 | 23,950 | 23,500 | 422,340 | 10,051,692,000 |
23/08/2018 | 23,600 | 0.10 ▲ | 0.42 | 23,600 | 23,750 | 23,500 | 242,590 | 5,725,124,000 |
22/08/2018 | 23,600 | -0.65 ▼ | -2.75 | 24,250 | 24,300 | 23,100 | 394,430 | 9,308,548,000 |
21/08/2018 | 24,250 | 0.45 ▲ | 1.86 | 23,800 | 24,250 | 23,700 | 539,450 | 13,081,662,500 |
20/08/2018 | 23,800 | 0.10 ▲ | 0.42 | 23,700 | 23,950 | 23,550 | 423,400 | 10,076,920,000 |
17/08/2018 | 23,700 | 23.70 ▲ | 100.00 | 0 | 23,900 | 22,100 | 696,340 | 16,503,258,000 |
07/08/2018 | 22,000 | -1.40 ▼ | -6.36 | 23,400 | 23,300 | 22,000 | 316,600 | 6,965,200,000 |
06/08/2018 | 23,400 | 0.80 ▲ | 3.42 | 22,600 | 23,500 | 22,500 | 553,400 | 12,949,560,000 |
03/08/2018 | 22,600 | 2.00 ▲ | 8.85 | 20,600 | 22,600 | 20,600 | 846,200 | 19,124,120,000 |
02/08/2018 | 20,600 | 0.30 ▲ | 1.46 | 20,300 | 20,600 | 19,700 | 523,500 | 10,784,100,000 |
01/08/2018 | 20,300 | -0.40 ▼ | -1.97 | 20,700 | 20,800 | 20,200 | 358,500 | 7,277,550,000 |
31/07/2018 | 20,700 | -0.50 ▼ | -2.42 | 21,200 | 21,100 | 20,600 | 294,100 | 6,087,870,000 |
30/07/2018 | 21,200 | 0.20 ▲ | 0.94 | 21,000 | 21,400 | 21,000 | 202,900 | 4,301,480,000 |
27/07/2018 | 21,000 | 0.40 ▲ | 1.90 | 20,600 | 21,300 | 20,500 | 442,400 | 9,290,400,000 |
26/07/2018 | 20,600 | 0.30 ▲ | 1.46 | 20,300 | 20,700 | 20,300 | 273,800 | 5,640,280,000 |
25/07/2018 | 20,300 | -1.70 ▼ | -8.37 | 22,000 | 22,100 | 20,100 | 271,900 | 5,519,570,000 |
24/07/2018 | 22,000 | -1.10 ▼ | -5.00 | 23,100 | 23,700 | 22,000 | 497,000 | 10,934,000,000 |
23/07/2018 | 23,100 | -0.20 ▼ | -0.87 | 23,300 | 23,100 | 22,900 | 221,300 | 5,112,030,000 |
20/07/2018 | 23,300 | 0.30 ▲ | 1.29 | 23,000 | 23,700 | 23,000 | 439,400 | 10,238,020,000 |
19/07/2018 | 23,000 | 0.20 ▲ | 0.87 | 22,800 | 23,200 | 22,800 | 305,500 | 7,026,500,000 |
18/07/2018 | 22,800 | -0.60 ▼ | -2.63 | 23,400 | 23,200 | 22,800 | 319,700 | 7,289,160,000 |
17/07/2018 | 23,400 | 0.20 ▲ | 0.85 | 23,200 | 23,400 | 22,900 | 380,200 | 8,896,680,000 |
16/07/2018 | 23,200 | -0.40 ▼ | -1.72 | 23,600 | 23,600 | 23,100 | 340,200 | 7,892,640,000 |
13/07/2018 | 23,600 | 0.00 ■■ | 0.00 | 23,600 | 23,800 | 21,300 | 258,200 | 6,093,520,000 |
12/07/2018 | 23,600 | 0.60 ▲ | 2.54 | 23,000 | 24,100 | 22,800 | 745,800 | 17,600,880,000 |
11/07/2018 | 23,000 | 0.00 ■■ | 0.00 | 23,000 | 23,000 | 22,600 | 415,600 | 9,558,800,000 |
10/07/2018 | 23,000 | 0.00 ■■ | 0.00 | 23,000 | 23,100 | 20,700 | 557,800 | 12,829,400,000 |
09/07/2018 | 23,000 | -0.30 ▼ | -1.30 | 23,300 | 23,200 | 22,900 | 583,900 | 13,429,700,000 |
06/07/2018 | 23,300 | -0.90 ▼ | -3.86 | 24,200 | 24,200 | 22,000 | 433,100 | 10,091,230,000 |
05/07/2018 | 24,200 | -0.80 ▼ | -3.31 | 25,000 | 24,800 | 24,100 | 517,900 | 12,533,180,000 |
04/07/2018 | 25,000 | 0.20 ▲ | 0.80 | 24,800 | 25,200 | 22,400 | 708,100 | 17,702,500,000 |
03/07/2018 | 24,800 | 1.30 ▲ | 5.24 | 23,500 | 25,600 | 23,400 | 1,166,400 | 28,926,720,000 |
02/07/2018 | 23,100 | 0.00 ■■ | 0.00 | 23,100 | 23,400 | 22,900 | 324,900 | 7,505,190,000 |
29/06/2018 | 23,100 | 0.20 ▲ | 0.87 | 22,900 | 23,100 | 22,400 | 483,100 | 11,159,610,000 |
28/06/2018 | 22,900 | 0.00 ■■ | 0.00 | 22,900 | 23,000 | 22,700 | 335,000 | 7,671,500,000 |
27/06/2018 | 22,900 | -0.10 ▼ | -0.44 | 23,000 | 23,400 | 22,800 | 489,100 | 11,200,390,000 |
26/06/2018 | 23,000 | 0.10 ▲ | 0.43 | 22,900 | 23,000 | 22,300 | 868,400 | 19,973,200,000 |
25/06/2018 | 22,900 | -0.30 ▼ | -1.31 | 23,200 | 23,300 | 22,100 | 397,000 | 9,091,300,000 |
22/06/2018 | 23,200 | 0.10 ▲ | 0.43 | 23,100 | 23,300 | 22,900 | 277,200 | 6,431,040,000 |
21/06/2018 | 23,100 | -0.70 ▼ | -3.03 | 23,800 | 23,900 | 23,100 | 330,800 | 7,641,480,000 |
20/06/2018 | 23,800 | 0.80 ▲ | 3.36 | 23,000 | 24,200 | 23,000 | 1,042,500 | 24,811,500,000 |
19/06/2018 | 23,000 | 0.10 ▲ | 0.43 | 22,900 | 23,100 | 22,000 | 541,000 | 12,443,000,000 |
18/06/2018 | 22,900 | -0.50 ▼ | -2.18 | 23,400 | 23,200 | 22,800 | 176,800 | 4,048,720,000 |
15/06/2018 | 23,400 | 0.00 ■■ | 0.00 | 23,400 | 23,600 | 23,000 | 356,000 | 8,330,400,000 |
14/06/2018 | 23,400 | 0.10 ▲ | 0.43 | 23,300 | 23,900 | 23,100 | 597,400 | 13,979,160,000 |
13/06/2018 | 23,300 | 1.80 ▲ | 7.73 | 21,500 | 23,400 | 21,100 | 1,083,300 | 25,240,890,000 |
12/06/2018 | 21,500 | 0.40 ▲ | 1.86 | 21,100 | 21,500 | 20,400 | 698,100 | 15,009,150,000 |
11/06/2018 | 21,100 | 1.90 ▲ | 9.00 | 19,200 | 21,100 | 18,900 | 719,400 | 15,179,340,000 |
08/06/2018 | 19,200 | 1.00 ▲ | 5.21 | 18,200 | 19,400 | 18,100 | 747,500 | 14,352,000,000 |
07/06/2018 | 18,200 | -0.10 ▼ | -0.55 | 18,300 | 18,400 | 18,100 | 225,300 | 4,100,460,000 |
06/06/2018 | 18,300 | -0.30 ▼ | -1.64 | 18,600 | 18,500 | 17,900 | 273,700 | 5,008,710,000 |
05/06/2018 | 18,600 | 0.10 ▲ | 0.54 | 18,500 | 18,700 | 18,200 | 271,900 | 5,057,340,000 |
04/06/2018 | 18,500 | -1.00 ▼ | -5.41 | 19,500 | 19,200 | 18,200 | 418,500 | 7,742,250,000 |
01/06/2018 | 19,500 | 0.30 ▲ | 1.54 | 19,200 | 20,400 | 19,200 | 797,100 | 15,543,450,000 |
31/05/2018 | 19,200 | 0.20 ▲ | 1.04 | 19,000 | 19,400 | 18,800 | 419,600 | 8,056,320,000 |
30/05/2018 | 19,000 | 0.90 ▲ | 4.74 | 18,100 | 19,300 | 18,000 | 619,400 | 11,768,600,000 |
29/05/2018 | 18,100 | 0.00 ■■ | 0.00 | 18,100 | 18,100 | 18,000 | 137,900 | 2,495,990,000 |
28/05/2018 | 18,100 | 0.10 ▲ | 0.55 | 18,000 | 18,300 | 17,900 | 614,900 | 11,129,690,000 |
25/05/2018 | 18,000 | 1.50 ▲ | 8.33 | 16,500 | 18,100 | 16,400 | 556,500 | 10,017,000,000 |
24/05/2018 | 18,200 | 0.20 ▲ | 1.10 | 18,000 | 18,500 | 17,900 | 396,800 | 7,221,760,000 |
23/05/2018 | 18,000 | 0.70 ▲ | 3.89 | 17,300 | 18,000 | 15,800 | 503,500 | 9,063,000,000 |
22/05/2018 | 17,300 | -0.80 ▼ | -4.62 | 18,100 | 17,900 | 17,200 | 346,400 | 5,992,720,000 |
21/05/2018 | 18,100 | -0.50 ▼ | -2.76 | 18,600 | 18,600 | 18,100 | 299,200 | 5,415,520,000 |
18/05/2018 | 18,600 | 1.10 ▲ | 5.91 | 17,500 | 18,900 | 17,500 | 1,078,600 | 20,061,960,000 |
17/05/2018 | 17,500 | 0.80 ▲ | 4.57 | 16,700 | 17,600 | 16,700 | 801,900 | 14,033,250,000 |
16/05/2018 | 16,700 | 0.10 ▲ | 0.60 | 16,600 | 16,700 | 16,000 | 1,135,400 | 18,961,180,000 |
15/05/2018 | 16,600 | -0.70 ▼ | -4.22 | 17,300 | 17,300 | 16,400 | 563,700 | 9,357,420,000 |
14/05/2018 | 17,300 | 0.10 ▲ | 0.58 | 17,200 | 17,400 | 17,200 | 305,800 | 5,290,340,000 |
11/05/2018 | 17,200 | 0.00 ■■ | 0.00 | 17,200 | 17,300 | 16,400 | 88,300 | 1,518,760,000 |
10/05/2018 | 17,200 | -1.40 ▼ | -8.14 | 18,600 | 17,200 | 16,800 | 195,300 | 3,359,160,000 |
09/05/2018 | 18,600 | -1.70 ▼ | -9.14 | 20,300 | 20,300 | 18,300 | 1,075,800 | 20,009,880,000 |
08/05/2018 | 20,300 | -0.60 ▼ | -2.96 | 20,900 | 22,900 | 20,300 | 1,694,800 | 34,404,440,000 |
07/05/2018 | 20,900 | 1.90 ▲ | 9.09 | 19,000 | 20,900 | 19,100 | 1,460,400 | 30,522,360,000 |
04/05/2018 | 19,000 | 1.70 ▲ | 8.95 | 17,300 | 19,000 | 17,300 | 1,116,100 | 21,205,900,000 |
03/05/2018 | 17,300 | 0.10 ▲ | 0.58 | 17,200 | 17,500 | 16,700 | 273,000 | 4,722,900,000 |
02/05/2018 | 17,200 | -0.20 ▼ | -1.16 | 17,400 | 17,400 | 17,100 | 242,400 | 4,169,280,000 |
27/04/2018 | 17,400 | 0.20 ▲ | 1.15 | 17,200 | 17,500 | 17,100 | 615,600 | 10,711,440,000 |
26/04/2018 | 17,200 | -0.20 ▼ | -1.16 | 17,400 | 17,500 | 17,100 | 436,600 | 7,509,520,000 |
24/04/2018 | 17,400 | 0.20 ▲ | 1.15 | 17,200 | 17,400 | 16,700 | 759,400 | 13,213,560,000 |
23/04/2018 | 17,200 | -0.20 ▼ | -1.16 | 17,400 | 17,500 | 17,200 | 713,600 | 12,273,920,000 |
20/04/2018 | 17,400 | 0.60 ▲ | 3.45 | 16,800 | 17,500 | 16,700 | 491,900 | 8,559,060,000 |
19/04/2018 | 16,800 | -0.40 ▼ | -2.38 | 17,200 | 17,200 | 16,400 | 460,500 | 7,736,400,000 |
18/04/2018 | 17,200 | -0.20 ▼ | -1.16 | 17,400 | 17,600 | 17,000 | 402,100 | 6,916,120,000 |
13/04/2018 | 17,600 | 0.10 ▲ | 0.57 | 17,500 | 17,700 | 17,200 | 223,300 | 3,930,080,000 |
12/04/2018 | 17,500 | -0.10 ▼ | -0.57 | 17,600 | 17,600 | 17,400 | 439,700 | 7,694,750,000 |
11/04/2018 | 17,600 | 1.60 ▲ | 9.09 | 16,000 | 17,600 | 15,900 | 687,700 | 12,103,520,000 |
10/04/2018 | 16,000 | 0.60 ▲ | 3.75 | 15,400 | 16,000 | 15,300 | 1,155,500 | 18,488,000,000 |
09/04/2018 | 15,400 | 0.70 ▲ | 4.55 | 14,700 | 15,400 | 14,600 | 1,104,600 | 17,010,840,000 |
06/04/2018 | 14,700 | 0.00 ■■ | 0.00 | 14,700 | 14,800 | 14,500 | 197,500 | 2,903,250,000 |
05/04/2018 | 14,700 | 0.30 ▲ | 2.04 | 14,400 | 14,800 | 14,300 | 301,800 | 4,436,460,000 |
04/04/2018 | 14,400 | 0.40 ▲ | 2.78 | 14,000 | 14,400 | 13,800 | 417,500 | 6,012,000,000 |
03/04/2018 | 14,000 | -0.10 ▼ | -0.71 | 14,100 | 14,200 | 13,900 | 107,600 | 1,506,400,000 |
02/04/2018 | 14,100 | -0.10 ▼ | -0.71 | 14,200 | 14,400 | 14,000 | 230,400 | 3,248,640,000 |
30/03/2018 | 14,200 | 0.70 ▲ | 4.93 | 13,500 | 14,200 | 13,300 | 209,200 | 2,970,640,000 |
29/03/2018 | 13,500 | 0.30 ▲ | 2.22 | 13,200 | 13,500 | 12,600 | 269,800 | 3,642,300,000 |
28/03/2018 | 13,200 | 0.50 ▲ | 3.79 | 12,700 | 13,400 | 12,700 | 565,400 | 7,463,280,000 |
27/03/2018 | 12,700 | 0.90 ▲ | 7.09 | 11,800 | 12,900 | 11,700 | 730,100 | 9,272,270,000 |
26/03/2018 | 11,800 | 1.00 ▲ | 8.47 | 10,800 | 11,800 | 9,800 | 572,000 | 6,749,600,000 |
23/03/2018 | 10,800 | -0.60 ▼ | -5.56 | 11,400 | 11,300 | 10,600 | 339,600 | 3,667,680,000 |
22/03/2018 | 11,400 | -0.30 ▼ | -2.63 | 11,700 | 11,700 | 11,100 | 292,000 | 3,328,800,000 |
21/03/2018 | 11,700 | -0.20 ▼ | -1.71 | 11,900 | 11,900 | 11,500 | 819,100 | 9,583,470,000 |
20/03/2018 | 11,900 | 0.20 ▲ | 1.68 | 11,700 | 12,100 | 11,500 | 1,037,300 | 12,343,870,000 |
19/03/2018 | 11,700 | 0.30 ▲ | 2.56 | 11,400 | 11,800 | 11,300 | 508,700 | 5,951,790,000 |
16/03/2018 | 11,400 | 0.20 ▲ | 1.75 | 11,200 | 11,500 | 11,200 | 593,800 | 6,769,320,000 |
15/03/2018 | 11,200 | -0.10 ▼ | -0.89 | 11,300 | 11,500 | 11,100 | 474,200 | 5,311,040,000 |
14/03/2018 | 11,300 | 0.00 ■■ | 0.00 | 11,300 | 11,300 | 11,000 | 1,000,100 | 11,301,130,000 |
13/03/2018 | 11,300 | -0.10 ▼ | -0.88 | 11,400 | 11,400 | 11,300 | 311,000 | 3,514,300,000 |
12/03/2018 | 11,400 | -0.20 ▼ | -1.75 | 11,600 | 11,600 | 11,300 | 471,700 | 5,377,380,000 |
09/03/2018 | 11,600 | -0.10 ▼ | -0.86 | 11,700 | 11,800 | 11,600 | 375,100 | 4,351,160,000 |
08/03/2018 | 11,700 | 0.10 ▲ | 0.85 | 11,600 | 11,800 | 11,600 | 246,900 | 2,888,730,000 |
07/03/2018 | 11,600 | -0.40 ▼ | -3.45 | 12,000 | 12,000 | 11,500 | 319,000 | 3,700,400,000 |
06/03/2018 | 12,000 | 0.20 ▲ | 1.67 | 11,800 | 12,200 | 11,800 | 617,400 | 7,408,800,000 |
05/03/2018 | 11,800 | 0.40 ▲ | 3.39 | 11,400 | 12,000 | 11,400 | 664,500 | 7,841,100,000 |
02/03/2018 | 11,400 | 0.50 ▲ | 4.39 | 10,900 | 11,400 | 10,800 | 776,200 | 8,848,680,000 |
01/03/2018 | 10,900 | 0.10 ▲ | 0.92 | 10,800 | 11,000 | 10,700 | 641,100 | 6,987,990,000 |
28/02/2018 | 10,800 | -0.10 ▼ | -0.93 | 10,900 | 10,900 | 10,800 | 664,400 | 7,175,520,000 |
27/02/2018 | 10,900 | 0.00 ■■ | 0.00 | 10,900 | 11,000 | 10,900 | 831,800 | 9,066,620,000 |
26/02/2018 | 10,900 | -0.10 ▼ | -0.92 | 11,000 | 11,100 | 10,900 | 503,800 | 5,491,420,000 |
23/02/2018 | 10,900 | 0.00 ■■ | 0.00 | 10,900 | 10,900 | 9,900 | 204,500 | 2,229,050,000 |
22/02/2018 | 10,900 | -0.10 ▼ | -0.92 | 11,000 | 11,000 | 10,900 | 383,600 | 4,181,240,000 |
21/02/2018 | 11,000 | 0.00 ■■ | 0.00 | 11,000 | 11,200 | 10,900 | 534,900 | 5,883,900,000 |
13/02/2018 | 11,000 | 0.00 ■■ | 0.00 | 11,000 | 11,200 | 10,900 | 303,800 | 3,341,800,000 |
12/02/2018 | 11,000 | 0.10 ▲ | 0.91 | 10,900 | 11,100 | 10,800 | 256,700 | 2,823,700,000 |
09/02/2018 | 10,900 | -0.60 ▼ | -5.50 | 11,500 | 11,400 | 10,400 | 494,200 | 5,386,780,000 |
08/02/2018 | 11,500 | 0.00 ■■ | 0.00 | 11,500 | 11,600 | 11,300 | 686,500 | 7,894,750,000 |
07/02/2018 | 11,500 | 0.10 ▲ | 0.87 | 11,400 | 11,700 | 11,200 | 360,000 | 4,140,000,000 |
06/02/2018 | 11,400 | -0.40 ▼ | -3.51 | 11,800 | 11,700 | 10,700 | 270,600 | 3,084,840,000 |
05/02/2018 | 11,800 | -0.30 ▼ | -2.54 | 12,100 | 12,100 | 11,800 | 315,500 | 3,722,900,000 |
02/02/2018 | 12,100 | 0.10 ▲ | 0.83 | 12,000 | 12,100 | 11,800 | 622,200 | 7,528,620,000 |
01/02/2018 | 12,000 | 0.10 ▲ | 0.83 | 11,900 | 12,000 | 11,600 | 320,700 | 3,848,400,000 |
31/01/2018 | 11,900 | 0.00 ■■ | 0.00 | 11,900 | 12,000 | 11,700 | 282,500 | 3,361,750,000 |
30/01/2018 | 11,900 | -0.10 ▼ | -0.84 | 12,000 | 12,200 | 11,700 | 481,400 | 5,728,660,000 |
29/01/2018 | 12,000 | -0.10 ▼ | -0.83 | 12,100 | 12,000 | 11,700 | 248,100 | 2,977,200,000 |
26/01/2018 | 12,100 | 0.00 ■■ | 0.00 | 12,100 | 12,200 | 11,900 | 395,600 | 4,786,760,000 |
25/01/2018 | 12,100 | -0.20 ▼ | -1.65 | 12,300 | 12,400 | 11,900 | 433,200 | 5,241,720,000 |
24/01/2018 | 12,300 | 0.00 ■■ | 0.00 | 12,500 | 12,300 | 11,900 | 668,500 | 8,222,550,000 |
23/01/2018 | 12,300 | -0.20 ▼ | -1.63 | 12,500 | 12,700 | 12,300 | 594,100 | 7,307,430,000 |
22/01/2018 | 12,500 | 0.30 ▲ | 2.40 | 12,200 | 12,800 | 12,200 | 968,700 | 12,108,750,000 |
19/01/2018 | 12,200 | 0.40 ▲ | 3.28 | 11,800 | 12,300 | 11,800 | 926,500 | 11,303,300,000 |
18/01/2018 | 11,800 | 0.00 ■■ | 0.00 | 11,800 | 11,800 | 11,600 | 733,500 | 8,655,300,000 |
17/01/2018 | 11,800 | 0.00 ■■ | 0.00 | 11,800 | 11,800 | 11,700 | 776,100 | 9,157,980,000 |
16/01/2018 | 11,800 | 0.00 ■■ | 0.00 | 11,800 | 11,900 | 11,800 | 618,300 | 7,295,940,000 |
15/01/2018 | 11,800 | 0.00 ■■ | 0.00 | 11,800 | 11,900 | 11,700 | 861,900 | 10,170,420,000 |
12/01/2018 | 11,800 | 0.30 ▲ | 2.54 | 11,500 | 11,800 | 11,500 | 601,400 | 7,096,520,000 |
11/01/2018 | 11,500 | 0.00 ■■ | 0.00 | 11,500 | 11,600 | 11,300 | 722,100 | 8,304,150,000 |
10/01/2018 | 11,500 | -0.30 ▼ | -2.61 | 11,800 | 11,700 | 11,300 | 328,300 | 3,775,450,000 |
09/01/2018 | 11,800 | -0.10 ▼ | -0.85 | 11,900 | 12,000 | 11,700 | 352,300 | 4,157,140,000 |
08/01/2018 | 11,900 | 0.00 ■■ | 0.00 | 11,900 | 12,000 | 11,800 | 585,200 | 6,963,880,000 |
05/01/2018 | 11,900 | 0.00 ■■ | 0.00 | 11,900 | 12,000 | 11,800 | 811,400 | 9,655,660,000 |
03/01/2018 | 11,800 | 0.00 ■■ | 0.00 | 11,800 | 11,900 | 11,700 | 365,600 | 4,314,080,000 |
02/01/2018 | 11,800 | 0.00 ■■ | 0.00 | 11,800 | 12,000 | 11,700 | 324,000 | 3,823,200,000 |
29/12/2017 | 11,800 | 0.00 ■■ | 0.00 | 11,800 | 11,800 | 11,700 | 334,200 | 3,943,560,000 |
28/12/2017 | 11,800 | 0.00 ■■ | 0.00 | 11,800 | 11,900 | 11,700 | 267,600 | 3,157,680,000 |
27/12/2017 | 11,800 | 0.10 ▲ | 0.85 | 11,700 | 11,900 | 11,500 | 533,800 | 6,298,840,000 |
26/12/2017 | 11,700 | -0.20 ▼ | -1.71 | 11,900 | 11,900 | 11,700 | 319,800 | 3,741,660,000 |
25/12/2017 | 11,900 | -0.10 ▼ | -0.84 | 12,000 | 12,100 | 11,900 | 388,100 | 4,618,390,000 |
22/12/2017 | 12,000 | 0.10 ▲ | 0.83 | 11,900 | 12,100 | 11,600 | 381,200 | 4,574,400,000 |
21/12/2017 | 11,900 | 0.00 ■■ | 0.00 | 11,900 | 12,100 | 11,600 | 667,300 | 7,940,870,000 |
20/12/2017 | 11,900 | 0.20 ▲ | 1.68 | 11,700 | 12,000 | 11,400 | 818,900 | 9,744,910,000 |
19/12/2017 | 11,200 | -0.80 ▼ | -7.14 | 12,000 | 11,800 | 10,800 | 102,200 | 1,144,640,000 |
18/12/2017 | 11,800 | -1.10 ▼ | -9.32 | 12,900 | 12,800 | 11,800 | 151,900 | 1,792,420,000 |
15/12/2017 | 12,800 | -0.40 ▼ | -3.13 | 13,200 | 13,100 | 12,400 | 147,100 | 1,882,880,000 |
14/12/2017 | 13,100 | 0.20 ▲ | 1.53 | 12,900 | 13,200 | 12,900 | 91,500 | 1,198,650,000 |
13/12/2017 | 12,200 | 0.40 ▲ | 3.28 | 11,800 | 12,300 | 11,800 | 296,900 | 3,622,180,000 |
12/12/2017 | 11,600 | 0.30 ▲ | 2.59 | 11,300 | 11,600 | 11,300 | 84,300 | 977,880,000 |
11/12/2017 | 11,300 | 0.10 ▲ | 0.89 | 11,100 | 11,300 | 11,100 | 302,300 | 3,415,990,000 |
08/12/2017 | 11,200 | 0.10 ▲ | 0.90 | 11,000 | 11,200 | 10,900 | 360,900 | 4,042,080,000 |
07/12/2017 | 11,100 | 0.00 ■■ | 0.00 | 11,000 | 11,200 | 11,000 | 315,222 | 3,498,964,200 |
06/12/2017 | 11,100 | 0.00 ■■ | 0.00 | 11,100 | 11,200 | 11,000 | 278,000 | 3,085,800,000 |
05/12/2017 | 11,100 | 0.00 ■■ | 0.00 | 11,000 | 11,200 | 10,800 | 574,000 | 6,371,400,000 |
04/12/2017 | 11,100 | -0.20 ▼ | -1.77 | 11,200 | 11,400 | 11,100 | 587,500 | 6,521,250,000 |
01/12/2017 | 11,300 | 0.30 ▲ | 2.73 | 10,900 | 11,300 | 10,900 | 371,900 | 4,202,470,000 |
30/11/2017 | 11,000 | 0.10 ▲ | 0.92 | 10,800 | 11,100 | 10,700 | 357,100 | 3,928,100,000 |
29/11/2017 | 10,900 | -0.10 ▼ | -0.91 | 11,000 | 11,000 | 10,600 | 464,174 | 5,059,496,600 |
28/11/2017 | 11,000 | -0.20 ▼ | -1.79 | 11,100 | 11,300 | 10,900 | 360,106 | 3,961,166,000 |
27/11/2017 | 11,200 | 0.20 ▲ | 1.82 | 11,000 | 11,400 | 10,900 | 635,000 | 7,112,000,000 |
24/11/2017 | 11,000 | 0.20 ▲ | 1.85 | 10,700 | 11,000 | 10,700 | 447,800 | 4,925,800,000 |
23/11/2017 | 10,800 | -0.10 ▼ | -0.92 | 10,900 | 11,000 | 10,700 | 312,100 | 3,370,680,000 |
22/11/2017 | 10,900 | 0.20 ▲ | 1.87 | 10,600 | 11,000 | 10,600 | 411,000 | 4,479,900,000 |
21/11/2017 | 10,700 | -0.20 ▼ | -1.83 | 10,800 | 10,800 | 10,700 | 296,400 | 3,171,480,000 |
20/11/2017 | 10,900 | 0.20 ▲ | 1.87 | 10,700 | 11,100 | 10,700 | 376,500 | 4,103,850,000 |
17/11/2017 | 10,700 | -0.20 ▼ | -1.83 | 10,800 | 11,100 | 10,600 | 458,512 | 4,906,078,400 |
16/11/2017 | 10,900 | 0.50 ▲ | 4.81 | 10,300 | 11,000 | 10,300 | 599,700 | 6,536,730,000 |
15/11/2017 | 10,400 | 0.00 ■■ | 0.00 | 10,300 | 10,400 | 10,300 | 227,200 | 2,362,880,000 |
14/11/2017 | 10,400 | 0.20 ▲ | 1.96 | 10,200 | 10,500 | 10,000 | 364,120 | 3,786,848,000 |
13/11/2017 | 10,200 | -0.10 ▼ | -0.97 | 10,200 | 10,200 | 10,000 | 279,400 | 2,849,880,000 |
10/11/2017 | 10,300 | -0.10 ▼ | -0.96 | 10,200 | 10,600 | 9,700 | 696,324 | 7,172,137,200 |
09/11/2017 | 10,400 | -1.10 ▼ | -9.57 | 11,400 | 11,600 | 10,400 | 483,632 | 5,029,772,800 |
08/11/2017 | 11,500 | 0.30 ▲ | 2.68 | 11,200 | 11,600 | 11,200 | 514,900 | 5,921,350,000 |
07/11/2017 | 11,200 | 0.00 ■■ | 0.00 | 11,200 | 11,300 | 11,000 | 329,000 | 3,684,800,000 |
06/11/2017 | 11,200 | 0.70 ▲ | 6.67 | 10,400 | 11,200 | 10,400 | 612,200 | 6,856,640,000 |
03/11/2017 | 10,500 | 0.00 ■■ | 0.00 | 10,500 | 10,500 | 10,300 | 279,800 | 2,937,900,000 |
02/11/2017 | 10,500 | -0.20 ▼ | -1.87 | 10,600 | 11,000 | 10,400 | 371,400 | 3,899,700,000 |
01/11/2017 | 10,700 | 0.10 ▲ | 0.94 | 10,600 | 10,700 | 10,400 | 427,200 | 4,571,040,000 |
31/10/2017 | 10,600 | -0.10 ▼ | -0.93 | 10,600 | 10,900 | 10,400 | 543,000 | 5,755,800,000 |
30/10/2017 | 10,700 | 0.20 ▲ | 1.90 | 10,400 | 10,800 | 10,400 | 387,370 | 4,144,859,000 |
27/10/2017 | 10,500 | 0.30 ▲ | 2.94 | 10,200 | 10,500 | 10,100 | 541,500 | 5,685,750,000 |
26/10/2017 | 10,200 | 0.00 ■■ | 0.00 | 10,100 | 10,500 | 10,100 | 737,200 | 7,519,440,000 |
25/10/2017 | 10,200 | 0.00 ■■ | 0.00 | 10,100 | 10,300 | 10,100 | 363,300 | 3,705,660,000 |
24/10/2017 | 10,200 | 0.10 ▲ | 0.99 | 10,100 | 10,200 | 10,000 | 279,500 | 2,850,900,000 |
23/10/2017 | 10,100 | 0.10 ▲ | 1.00 | 10,000 | 10,300 | 9,900 | 499,300 | 5,042,930,000 |
20/10/2017 | 10,000 | -0.20 ▼ | -1.96 | 10,100 | 10,300 | 9,900 | 404,121 | 4,041,210,000 |
19/10/2017 | 10,200 | 0.50 ▲ | 5.15 | 9,700 | 10,300 | 9,700 | 717,197 | 7,315,409,400 |
18/10/2017 | 9,700 | 0.00 ■■ | 0.00 | 9,700 | 9,800 | 9,600 | 291,000 | 2,822,700,000 |
17/10/2017 | 9,700 | 0.00 ■■ | 0.00 | 9,600 | 9,800 | 9,500 | 327,900 | 3,180,630,000 |
16/10/2017 | 9,700 | 0.10 ▲ | 1.04 | 9,500 | 9,700 | 9,500 | 443,300 | 4,300,010,000 |
13/10/2017 | 9,600 | -0.10 ▼ | -1.03 | 9,700 | 9,800 | 9,600 | 311,100 | 2,986,560,000 |
12/10/2017 | 9,700 | 0.10 ▲ | 1.04 | 9,600 | 9,800 | 9,500 | 432,400 | 4,194,280,000 |
11/10/2017 | 9,600 | 0.00 ■■ | 0.00 | 9,500 | 9,700 | 9,500 | 438,210 | 4,206,816,000 |
10/10/2017 | 9,600 | 0.30 ▲ | 3.23 | 9,200 | 9,600 | 9,200 | 427,224 | 4,101,350,400 |
09/10/2017 | 9,300 | 0.40 ▲ | 4.49 | 8,800 | 9,400 | 8,800 | 726,155 | 6,753,241,500 |
06/10/2017 | 8,900 | 0.10 ▲ | 1.14 | 8,800 | 8,900 | 8,700 | 719,600 | 6,404,440,000 |
05/10/2017 | 8,800 | 0.00 ■■ | 0.00 | 8,800 | 8,900 | 8,700 | 674,800 | 5,938,240,000 |
04/10/2017 | 8,800 | 0.00 ■■ | 0.00 | 8,700 | 8,800 | 8,700 | 619,234 | 5,449,259,200 |
03/10/2017 | 8,800 | 0.00 ■■ | 0.00 | 8,700 | 8,800 | 8,600 | 447,100 | 3,934,480,000 |
02/10/2017 | 8,800 | 0.00 ■■ | 0.00 | 8,800 | 8,800 | 8,700 | 374,384 | 3,294,579,200 |
29/09/2017 | 8,800 | 0.00 ■■ | 0.00 | 8,700 | 8,900 | 8,700 | 237,780 | 2,092,464,000 |
28/09/2017 | 8,800 | -0.10 ▼ | -1.12 | 8,800 | 8,800 | 8,700 | 128,800 | 1,133,440,000 |
27/09/2017 | 8,900 | 0.00 ■■ | 0.00 | 8,900 | 8,900 | 8,700 | 657,500 | 5,851,750,000 |
26/09/2017 | 8,900 | 0.00 ■■ | 0.00 | 8,800 | 8,900 | 8,800 | 256,903 | 2,286,436,700 |
25/09/2017 | 8,900 | 0.00 ■■ | 0.00 | 8,800 | 8,900 | 8,700 | 428,400 | 3,812,760,000 |
22/09/2017 | 8,900 | 0.00 ■■ | 0.00 | 8,800 | 8,900 | 8,800 | 864,100 | 7,690,490,000 |
21/09/2017 | 8,900 | 0.00 ■■ | 0.00 | 8,800 | 8,900 | 8,800 | 456,900 | 4,066,410,000 |
20/09/2017 | 8,900 | 0.10 ▲ | 1.14 | 8,800 | 9,000 | 8,700 | 362,710 | 3,228,119,000 |
19/09/2017 | 8,800 | -0.20 ▼ | -2.22 | 9,000 | 9,000 | 8,700 | 435,300 | 3,830,640,000 |
18/09/2017 | 9,000 | 0.20 ▲ | 2.27 | 8,800 | 9,000 | 8,700 | 692,400 | 6,231,600,000 |
15/09/2017 | 8,800 | 0.10 ▲ | 1.15 | 8,600 | 8,800 | 8,600 | 776,200 | 6,830,560,000 |
14/09/2017 | 8,700 | -0.10 ▼ | -1.14 | 8,700 | 8,700 | 8,300 | 715,307 | 6,223,170,900 |
13/09/2017 | 8,800 | 0.00 ■■ | 0.00 | 8,700 | 9,000 | 8,500 | 732,800 | 6,448,640,000 |
12/09/2017 | 8,800 | 0.20 ▲ | 2.33 | 8,500 | 8,800 | 8,500 | 953,300 | 8,389,040,000 |
11/09/2017 | 8,600 | 0.10 ▲ | 1.18 | 8,400 | 8,600 | 8,300 | 485,400 | 4,174,440,000 |
08/09/2017 | 8,500 | -0.10 ▼ | -1.16 | 8,500 | 8,800 | 8,300 | 395,307 | 3,360,109,500 |
07/09/2017 | 8,600 | -0.20 ▼ | -2.27 | 8,700 | 9,000 | 8,500 | 499,800 | 4,298,280,000 |
06/09/2017 | 8,800 | -0.10 ▼ | -1.12 | 8,800 | 9,000 | 8,700 | 299,703 | 2,637,386,400 |
05/09/2017 | 8,900 | 0.00 ■■ | 0.00 | 8,900 | 9,100 | 8,700 | 699,500 | 6,225,550,000 |
01/09/2017 | 8,900 | -0.10 ▼ | -1.11 | 8,900 | 9,000 | 8,800 | 385,800 | 3,433,620,000 |
31/08/2017 | 9,000 | 0.10 ▲ | 1.12 | 9,000 | 9,100 | 8,900 | 282,197 | 2,539,773,000 |
30/08/2017 | 8,900 | 0.00 ■■ | 0.00 | 8,800 | 8,900 | 8,800 | 294,800 | 2,623,720,000 |
29/08/2017 | 8,900 | -0.10 ▼ | -1.11 | 9,000 | 9,000 | 8,500 | 408,200 | 3,632,980,000 |
28/08/2017 | 9,000 | 0.00 ■■ | 0.00 | 8,900 | 9,100 | 8,900 | 437,410 | 3,936,690,000 |
25/08/2017 | 9,000 | 0.00 ■■ | 0.00 | 9,000 | 9,000 | 8,800 | 532,610 | 4,793,490,000 |
24/08/2017 | 9,000 | -0.10 ▼ | -1.10 | 9,000 | 9,100 | 8,900 | 599,300 | 5,393,700,000 |
23/08/2017 | 9,100 | 0.30 ▲ | 3.41 | 8,700 | 9,100 | 8,600 | 514,150 | 4,678,765,000 |
22/08/2017 | 8,800 | 0.10 ▲ | 1.15 | 8,600 | 8,800 | 8,600 | 371,400 | 3,268,320,000 |
21/08/2017 | 8,700 | 0.00 ■■ | 0.00 | 8,700 | 8,800 | 8,500 | 407,700 | 3,546,990,000 |
18/08/2017 | 8,700 | 0.00 ■■ | 0.00 | 8,600 | 9,000 | 8,600 | 375,320 | 3,265,284,000 |
17/08/2017 | 8,700 | 0.00 ■■ | 0.00 | 8,600 | 8,800 | 8,500 | 492,400 | 4,283,880,000 |
16/08/2017 | 8,700 | 0.10 ▲ | 1.16 | 8,500 | 8,900 | 8,400 | 488,740 | 4,252,038,000 |
15/08/2017 | 8,600 | 0.10 ▲ | 1.18 | 8,500 | 8,600 | 8,300 | 414,800 | 3,567,280,000 |
14/08/2017 | 8,500 | 0.10 ▲ | 1.19 | 8,300 | 8,600 | 8,200 | 330,030 | 2,805,255,000 |
11/08/2017 | 8,400 | 0.10 ▲ | 1.20 | 8,200 | 8,400 | 8,100 | 420,000 | 3,528,000,000 |
10/08/2017 | 8,300 | -0.40 ▼ | -4.60 | 8,100 | 8,500 | 8,100 | 474,400 | 3,937,520,000 |
09/08/2017 | 8,700 | -0.20 ▼ | -2.25 | 8,900 | 9,000 | 8,500 | 571,200 | 4,969,440,000 |
08/08/2017 | 8,900 | -0.20 ▼ | -2.20 | 9,000 | 9,000 | 8,800 | 325,900 | 2,900,510,000 |
07/08/2017 | 9,100 | 0.00 ■■ | 0.00 | 9,100 | 9,200 | 8,700 | 320,930 | 2,920,463,000 |
04/08/2017 | 9,100 | -0.30 ▼ | -3.19 | 9,400 | 9,500 | 9,000 | 485,800 | 4,420,780,000 |
03/08/2017 | 9,400 | -0.80 ▼ | -7.84 | 9,300 | 9,600 | 9,200 | 749,500 | 7,045,300,000 |
02/08/2017 | 10,200 | -0.20 ▼ | -1.92 | 10,300 | 10,500 | 9,900 | 475,220 | 4,847,244,000 |
01/08/2017 | 10,400 | -0.20 ▼ | -1.89 | 10,500 | 10,600 | 10,300 | 303,300 | 3,154,320,000 |
31/07/2017 | 10,600 | -0.60 ▼ | -5.36 | 11,100 | 11,100 | 10,500 | 337,970 | 3,582,482,000 |
28/07/2017 | 11,200 | 0.80 ▲ | 7.69 | 10,400 | 11,400 | 10,400 | 744,605 | 8,339,576,000 |
27/07/2017 | 10,400 | 0.50 ▲ | 5.05 | 9,800 | 10,500 | 9,600 | 614,800 | 6,393,920,000 |
26/07/2017 | 9,900 | 0.10 ▲ | 1.02 | 9,800 | 9,900 | 9,200 | 329,800 | 3,265,020,000 |
25/07/2017 | 9,800 | 0.30 ▲ | 3.16 | 9,500 | 10,000 | 9,500 | 383,500 | 3,758,300,000 |
24/07/2017 | 9,500 | 0.00 ■■ | 0.00 | 9,400 | 9,700 | 9,200 | 218,700 | 2,077,650,000 |
21/07/2017 | 9,500 | -0.40 ▼ | -4.04 | 9,900 | 10,000 | 9,500 | 242,700 | 2,305,650,000 |
20/07/2017 | 9,900 | 0.00 ■■ | 0.00 | 9,900 | 10,000 | 9,800 | 252,800 | 2,502,720,000 |
19/07/2017 | 9,900 | 0.30 ▲ | 3.12 | 9,600 | 10,000 | 9,600 | 477,900 | 4,731,210,000 |
18/07/2017 | 9,600 | 0.20 ▲ | 2.13 | 9,300 | 9,700 | 9,200 | 341,800 | 3,281,280,000 |
17/07/2017 | 9,400 | -0.20 ▼ | -2.08 | 9,600 | 9,700 | 9,400 | 170,800 | 1,605,520,000 |
14/07/2017 | 9,600 | -0.10 ▼ | -1.03 | 9,600 | 9,800 | 9,600 | 371,040 | 3,561,984,000 |
13/07/2017 | 9,700 | -0.30 ▼ | -3.00 | 9,900 | 10,000 | 9,700 | 272,300 | 2,641,310,000 |
12/07/2017 | 10,000 | 0.20 ▲ | 2.04 | 9,800 | 10,100 | 9,800 | 247,755 | 2,477,550,000 |
11/07/2017 | 9,800 | 0.00 ■■ | 0.00 | 9,700 | 10,100 | 9,700 | 350,700 | 3,436,860,000 |
10/07/2017 | 9,800 | 0.30 ▲ | 3.16 | 9,400 | 9,900 | 9,400 | 301,700 | 2,956,660,000 |
07/07/2017 | 9,500 | 0.10 ▲ | 1.06 | 9,300 | 9,600 | 9,200 | 208,010 | 1,976,095,000 |
06/07/2017 | 9,400 | -0.10 ▼ | -1.05 | 9,400 | 9,400 | 9,300 | 186,100 | 1,749,340,000 |
05/07/2017 | 9,500 | 0.10 ▲ | 1.06 | 9,300 | 9,600 | 9,000 | 252,600 | 2,399,700,000 |
04/07/2017 | 9,400 | -0.40 ▼ | -4.08 | 9,600 | 9,600 | 9,200 | 284,400 | 2,673,360,000 |
03/07/2017 | 9,800 | -0.20 ▼ | -2.00 | 10,000 | 10,000 | 9,800 | 409,110 | 4,009,278,000 |
30/06/2017 | 10,000 | 0.30 ▲ | 3.09 | 9,700 | 10,600 | 9,700 | 939,610 | 9,396,100,000 |
29/06/2017 | 9,700 | 0.80 ▲ | 8.99 | 8,900 | 9,700 | 8,800 | 571,700 | 5,545,490,000 |
28/06/2017 | 8,900 | 0.00 ■■ | 0.00 | 8,800 | 8,900 | 8,700 | 199,000 | 1,771,100,000 |
27/06/2017 | 8,900 | 0.00 ■■ | 0.00 | 8,900 | 8,900 | 8,800 | 257,010 | 2,287,389,000 |
26/06/2017 | 8,900 | 0.30 ▲ | 3.49 | 8,600 | 8,900 | 8,600 | 252,800 | 2,249,920,000 |
23/06/2017 | 8,600 | -0.20 ▼ | -2.27 | 8,700 | 8,700 | 8,500 | 293,110 | 2,520,746,000 |
22/06/2017 | 8,800 | 0.10 ▲ | 1.15 | 8,700 | 8,800 | 8,700 | 258,000 | 2,270,400,000 |
21/06/2017 | 8,700 | -0.10 ▼ | -1.14 | 8,800 | 8,800 | 8,600 | 175,500 | 1,526,850,000 |
20/06/2017 | 8,800 | 0.10 ▲ | 1.15 | 8,700 | 9,000 | 8,600 | 215,910 | 1,900,008,000 |
19/06/2017 | 8,700 | -0.20 ▼ | -2.25 | 8,900 | 9,000 | 8,700 | 162,200 | 1,411,140,000 |
16/06/2017 | 8,900 | 0.10 ▲ | 1.14 | 8,800 | 9,000 | 8,700 | 336,000 | 2,990,400,000 |
15/06/2017 | 8,800 | 0.10 ▲ | 1.15 | 7,900 | 8,800 | 7,900 | 485,500 | 4,272,400,000 |
14/06/2017 | 8,700 | -0.20 ▼ | -2.25 | 8,800 | 8,800 | 8,500 | 266,400 | 2,317,680,000 |
13/06/2017 | 8,900 | -0.40 ▼ | -4.30 | 9,200 | 9,200 | 8,800 | 498,337 | 4,435,199,300 |
12/06/2017 | 9,300 | 0.40 ▲ | 4.49 | 9,100 | 9,400 | 8,900 | 717,100 | 6,669,030,000 |
09/06/2017 | 8,900 | 0.80 ▲ | 9.88 | 8,200 | 8,900 | 8,100 | 1,209,908 | 10,768,181,200 |
08/06/2017 | 8,100 | 0.70 ▲ | 9.46 | 7,400 | 8,100 | 7,400 | 673,057 | 5,451,761,700 |
07/06/2017 | 7,400 | 0.00 ■■ | 0.00 | 7,300 | 7,500 | 7,300 | 167,700 | 1,240,980,000 |
06/06/2017 | 7,400 | 0.20 ▲ | 2.78 | 7,200 | 7,400 | 7,200 | 238,900 | 1,767,860,000 |
05/06/2017 | 7,200 | 0.00 ■■ | 0.00 | 7,200 | 7,300 | 7,100 | 184,900 | 1,331,280,000 |
02/06/2017 | 7,200 | 0.00 ■■ | 0.00 | 7,200 | 7,300 | 7,100 | 320,500 | 2,307,600,000 |
01/06/2017 | 7,200 | 0.00 ■■ | 0.00 | 7,100 | 7,300 | 7,100 | 315,900 | 2,274,480,000 |
31/05/2017 | 7,200 | 0.00 ■■ | 0.00 | 7,100 | 7,200 | 7,100 | 255,100 | 1,836,720,000 |
30/05/2017 | 7,200 | -0.10 ▼ | -1.37 | 7,200 | 7,300 | 6,900 | 316,600 | 2,279,520,000 |
29/05/2017 | 7,300 | 0.10 ▲ | 1.39 | 7,200 | 7,300 | 7,000 | 229,100 | 1,672,430,000 |
26/05/2017 | 7,200 | -0.20 ▼ | -2.70 | 7,300 | 7,300 | 7,100 | 265,600 | 1,912,320,000 |
25/05/2017 | 7,400 | 0.10 ▲ | 1.37 | 7,300 | 7,400 | 7,300 | 214,200 | 1,585,080,000 |
24/05/2017 | 7,300 | 0.30 ▲ | 4.29 | 7,000 | 7,300 | 7,000 | 445,500 | 3,252,150,000 |
23/05/2017 | 7,000 | 0.00 ■■ | 0.00 | 7,000 | 7,200 | 6,900 | 187,800 | 1,314,600,000 |
22/05/2017 | 7,000 | -0.10 ▼ | -1.41 | 7,000 | 7,100 | 7,000 | 267,007 | 1,869,049,000 |
19/05/2017 | 7,100 | 0.00 ■■ | 0.00 | 7,100 | 7,100 | 6,900 | 397,100 | 2,819,410,000 |
18/05/2017 | 7,100 | -0.10 ▼ | -1.39 | 7,100 | 7,100 | 7,000 | 303,710 | 2,156,341,000 |
17/05/2017 | 7,200 | 0.10 ▲ | 1.41 | 7,100 | 7,200 | 6,900 | 239,808 | 1,726,617,600 |
16/05/2017 | 7,100 | -0.10 ▼ | -1.39 | 7,200 | 7,200 | 7,000 | 237,600 | 1,686,960,000 |
15/05/2017 | 7,200 | -0.10 ▼ | -1.37 | 7,200 | 7,300 | 7,000 | 249,200 | 1,794,240,000 |
09/05/2017 | 7,200 | -0.10 ▼ | -1.37 | 7,300 | 7,400 | 7,000 | 267,400 | 1,925,280,000 |
08/05/2017 | 7,300 | -0.20 ▼ | -2.67 | 7,500 | 7,500 | 7,100 | 272,500 | 1,989,250,000 |
05/05/2017 | 7,500 | 0.10 ▲ | 1.35 | 7,300 | 7,500 | 7,200 | 339,000 | 2,542,500,000 |
04/05/2017 | 7,400 | 0.10 ▲ | 1.37 | 7,200 | 7,400 | 7,200 | 231,125 | 1,710,325,000 |
03/05/2017 | 7,300 | 0.20 ▲ | 2.82 | 7,100 | 7,300 | 7,100 | 361,500 | 2,638,950,000 |
28/04/2017 | 7,100 | -0.10 ▼ | -1.39 | 7,200 | 7,300 | 7,000 | 347,200 | 2,465,120,000 |
27/04/2017 | 7,200 | 0.10 ▲ | 1.41 | 7,100 | 7,200 | 7,100 | 368,300 | 2,651,760,000 |
26/04/2017 | 7,100 | 0.00 ■■ | 0.00 | 7,100 | 7,200 | 7,000 | 366,200 | 2,600,020,000 |
25/04/2017 | 7,100 | 0.30 ▲ | 4.41 | 6,800 | 7,200 | 6,700 | 760,000 | 5,396,000,000 |
24/04/2017 | 6,800 | -0.10 ▼ | -1.45 | 6,800 | 6,900 | 6,700 | 303,500 | 2,063,800,000 |
21/04/2017 | 6,900 | 0.10 ▲ | 1.47 | 6,800 | 6,900 | 6,600 | 357,300 | 2,465,370,000 |
20/04/2017 | 6,800 | 0.00 ■■ | 0.00 | 6,700 | 6,900 | 6,700 | 308,800 | 2,099,840,000 |
19/04/2017 | 6,800 | -0.10 ▼ | -1.45 | 6,800 | 6,900 | 6,700 | 195,500 | 1,329,400,000 |
18/04/2017 | 6,900 | 0.00 ■■ | 0.00 | 6,900 | 6,900 | 6,700 | 203,100 | 1,401,390,000 |
17/04/2017 | 6,900 | 0.10 ▲ | 1.47 | 6,800 | 6,900 | 6,800 | 220,200 | 1,519,380,000 |
14/04/2017 | 6,800 | 0.00 ■■ | 0.00 | 6,800 | 6,900 | 6,700 | 294,800 | 2,004,640,000 |
13/04/2017 | 6,800 | -0.10 ▼ | -1.45 | 6,900 | 7,000 | 6,800 | 235,200 | 1,599,360,000 |
12/04/2017 | 6,900 | -0.10 ▼ | -1.43 | 6,900 | 7,000 | 6,800 | 207,100 | 1,428,990,000 |
11/04/2017 | 7,000 | 0.00 ■■ | 0.00 | 7,000 | 7,000 | 6,900 | 202,100 | 1,414,700,000 |
10/04/2017 | 7,000 | 0.10 ▲ | 1.45 | 6,900 | 7,000 | 6,900 | 197,500 | 1,382,500,000 |
07/04/2017 | 6,900 | 0.20 ▲ | 2.99 | 6,800 | 6,900 | 6,600 | 475,000 | 3,277,500,000 |
05/04/2017 | 6,700 | -0.10 ▼ | -1.47 | 6,800 | 6,900 | 6,700 | 177,700 | 1,190,590,000 |
04/04/2017 | 6,800 | -0.20 ▼ | -2.86 | 6,900 | 7,000 | 6,700 | 245,100 | 1,666,680,000 |
03/04/2017 | 7,000 | 0.00 ■■ | 0.00 | 7,000 | 7,000 | 6,800 | 314,100 | 2,198,700,000 |
31/03/2017 | 7,000 | 0.00 ■■ | 0.00 | 6,900 | 7,000 | 6,900 | 381,400 | 2,669,800,000 |
30/03/2017 | 7,000 | 0.20 ▲ | 2.94 | 6,800 | 7,000 | 6,800 | 281,400 | 1,969,800,000 |
29/03/2017 | 6,800 | 0.00 ■■ | 0.00 | 6,800 | 6,900 | 6,700 | 288,300 | 1,960,440,000 |
28/03/2017 | 6,800 | -0.20 ▼ | -2.86 | 6,900 | 7,100 | 6,800 | 231,910 | 1,576,988,000 |
27/03/2017 | 7,000 | 0.00 ■■ | 0.00 | 7,000 | 7,100 | 6,900 | 162,600 | 1,138,200,000 |
24/03/2017 | 7,000 | 0.00 ■■ | 0.00 | 7,000 | 7,100 | 7,000 | 216,730 | 1,517,110,000 |
23/03/2017 | 7,000 | 0.00 ■■ | 0.00 | 7,000 | 7,000 | 6,900 | 238,700 | 1,670,900,000 |
22/03/2017 | 7,000 | -0.10 ▼ | -1.41 | 7,000 | 7,100 | 7,000 | 141,900 | 993,300,000 |
21/03/2017 | 7,100 | 0.00 ■■ | 0.00 | 7,000 | 7,100 | 7,000 | 205,410 | 1,458,411,000 |
20/03/2017 | 7,100 | 0.00 ■■ | 0.00 | 7,100 | 7,200 | 7,000 | 319,480 | 2,268,308,000 |
17/03/2017 | 7,100 | 0.00 ■■ | 0.00 | 7,000 | 7,100 | 7,000 | 248,900 | 1,767,190,000 |
16/03/2017 | 7,100 | -0.10 ▼ | -1.39 | 7,200 | 7,200 | 7,000 | 293,200 | 2,081,720,000 |
15/03/2017 | 7,200 | 0.10 ▲ | 1.41 | 7,100 | 7,200 | 7,000 | 239,500 | 1,724,400,000 |
14/03/2017 | 7,100 | -0.10 ▼ | -1.39 | 7,100 | 7,200 | 7,000 | 236,850 | 1,681,635,000 |
13/03/2017 | 7,200 | 0.00 ■■ | 0.00 | 7,200 | 7,200 | 7,000 | 247,000 | 1,778,400,000 |
10/03/2017 | 7,200 | 0.00 ■■ | 0.00 | 7,200 | 7,300 | 7,100 | 176,400 | 1,270,080,000 |
09/03/2017 | 7,200 | -0.20 ▼ | -2.70 | 7,400 | 7,400 | 7,200 | 215,800 | 1,553,760,000 |
08/03/2017 | 7,400 | 0.20 ▲ | 2.78 | 7,200 | 7,400 | 7,000 | 348,200 | 2,576,680,000 |
07/03/2017 | 7,200 | 0.10 ▲ | 1.41 | 7,200 | 7,200 | 7,000 | 212,300 | 1,528,560,000 |
06/03/2017 | 7,100 | 0.20 ▲ | 2.90 | 6,800 | 7,200 | 6,700 | 454,400 | 3,226,240,000 |
03/03/2017 | 6,900 | 0.00 ■■ | 0.00 | 6,800 | 6,900 | 6,700 | 252,300 | 1,740,870,000 |
02/03/2017 | 6,900 | 0.10 ▲ | 1.47 | 6,800 | 6,900 | 6,700 | 270,800 | 1,868,520,000 |
01/03/2017 | 6,800 | 0.00 ■■ | 0.00 | 6,800 | 6,900 | 6,700 | 194,300 | 1,321,240,000 |
28/02/2017 | 6,800 | 0.10 ▲ | 1.49 | 6,800 | 6,900 | 6,700 | 167,100 | 1,136,280,000 |
27/02/2017 | 6,700 | -0.20 ▼ | -2.90 | 6,900 | 7,000 | 6,700 | 202,900 | 1,359,430,000 |
24/02/2017 | 6,900 | -0.10 ▼ | -1.43 | 7,000 | 7,000 | 6,800 | 279,200 | 1,926,480,000 |
23/02/2017 | 7,000 | 0.20 ▲ | 2.94 | 6,800 | 7,000 | 6,700 | 339,300 | 2,375,100,000 |
22/02/2017 | 6,800 | 0.00 ■■ | 0.00 | 6,800 | 6,800 | 6,700 | 210,600 | 1,432,080,000 |
21/02/2017 | 6,800 | 0.00 ■■ | 0.00 | 6,800 | 6,800 | 6,600 | 142,400 | 968,320,000 |
20/02/2017 | 6,800 | -0.10 ▼ | -1.45 | 6,800 | 6,800 | 6,600 | 198,700 | 1,351,160,000 |
17/02/2017 | 6,900 | 0.00 ■■ | 0.00 | 6,900 | 6,900 | 6,700 | 180,300 | 1,244,070,000 |
16/02/2017 | 6,900 | 0.10 ▲ | 1.47 | 6,800 | 7,000 | 6,700 | 319,600 | 2,205,240,000 |
15/02/2017 | 6,800 | 0.30 ▲ | 4.62 | 6,500 | 6,800 | 6,400 | 277,100 | 1,884,280,000 |
14/02/2017 | 6,500 | 0.00 ■■ | 0.00 | 6,500 | 6,600 | 6,400 | 221,400 | 1,439,100,000 |
13/02/2017 | 6,500 | 0.00 ■■ | 0.00 | 6,400 | 6,600 | 6,300 | 277,500 | 1,803,750,000 |
10/02/2017 | 6,500 | 0.00 ■■ | 0.00 | 6,400 | 6,500 | 6,300 | 379,900 | 2,469,350,000 |
09/02/2017 | 6,500 | 0.00 ■■ | 0.00 | 6,400 | 6,500 | 6,300 | 212,300 | 1,379,950,000 |
08/02/2017 | 6,500 | -0.10 ▼ | -1.52 | 6,600 | 6,600 | 6,300 | 348,400 | 2,264,600,000 |
07/02/2017 | 6,600 | -0.10 ▼ | -1.49 | 6,700 | 6,700 | 6,400 | 236,836 | 1,563,117,600 |
06/02/2017 | 6,700 | -0.30 ▼ | -4.29 | 7,000 | 7,000 | 6,600 | 249,500 | 1,671,650,000 |
03/02/2017 | 7,000 | -0.10 ▼ | -1.41 | 7,200 | 7,200 | 6,900 | 229,500 | 1,606,500,000 |
02/02/2017 | 7,100 | -0.10 ▼ | -1.39 | 7,200 | 7,300 | 7,100 | 197,600 | 1,402,960,000 |
25/01/2017 | 7,200 | 0.00 ■■ | 0.00 | 7,200 | 7,300 | 7,100 | 204,400 | 1,471,680,000 |
24/01/2017 | 7,200 | 0.20 ▲ | 2.86 | 7,000 | 7,300 | 6,900 | 245,600 | 1,768,320,000 |
23/01/2017 | 7,000 | -0.30 ▼ | -4.11 | 6,600 | 7,300 | 6,600 | 145,600 | 1,019,200,000 |
20/01/2017 | 7,300 | -0.10 ▼ | -1.35 | 7,400 | 7,500 | 7,200 | 249,600 | 1,822,080,000 |
19/01/2017 | 7,400 | 0.10 ▲ | 1.37 | 7,500 | 7,500 | 7,200 | 414,800 | 3,069,520,000 |
18/01/2017 | 7,300 | 0.20 ▲ | 2.82 | 7,000 | 7,400 | 7,000 | 364,936 | 2,664,032,800 |
17/01/2017 | 7,100 | 0.30 ▲ | 4.41 | 6,800 | 7,100 | 6,700 | 297,700 | 2,113,670,000 |
16/01/2017 | 6,800 | 0.00 ■■ | 0.00 | 6,900 | 6,900 | 6,700 | 164,000 | 1,115,200,000 |
13/01/2017 | 6,800 | 0.20 ▲ | 3.03 | 6,600 | 6,900 | 6,600 | 533,300 | 3,626,440,000 |
12/01/2017 | 6,600 | 0.00 ■■ | 0.00 | 6,600 | 6,800 | 6,600 | 324,100 | 2,139,060,000 |
11/01/2017 | 6,600 | 0.10 ▲ | 1.54 | 6,500 | 6,700 | 6,500 | 296,600 | 1,957,560,000 |
10/01/2017 | 6,500 | -0.20 ▼ | -2.99 | 6,600 | 6,700 | 6,500 | 360,500 | 2,343,250,000 |
09/01/2017 | 6,700 | 0.10 ▲ | 1.52 | 6,600 | 6,700 | 6,500 | 366,000 | 2,452,200,000 |
06/01/2017 | 6,600 | 0.20 ▲ | 3.12 | 6,400 | 6,600 | 6,400 | 200,900 | 1,325,940,000 |
05/01/2017 | 6,400 | -0.10 ▼ | -1.54 | 6,400 | 6,600 | 6,400 | 226,500 | 1,449,600,000 |
04/01/2017 | 6,500 | 0.10 ▲ | 1.56 | 6,500 | 6,600 | 6,400 | 252,200 | 1,639,300,000 |
03/01/2017 | 6,400 | 0.10 ▲ | 1.59 | 6,300 | 6,500 | 6,300 | 286,425 | 1,833,120,000 |
30/12/2016 | 6,300 | -0.10 ▼ | -1.56 | 6,400 | 6,400 | 6,200 | 285,700 | 1,799,910,000 |
29/12/2016 | 6,400 | -0.10 ▼ | -1.54 | 6,300 | 6,600 | 6,300 | 226,000 | 1,446,400,000 |
28/12/2016 | 6,500 | 0.00 ■■ | 0.00 | 6,600 | 6,700 | 6,500 | 240,500 | 1,563,250,000 |
27/12/2016 | 6,500 | 0.10 ▲ | 1.56 | 6,600 | 6,700 | 6,500 | 259,200 | 1,684,800,000 |
26/12/2016 | 6,400 | 0.10 ▲ | 1.59 | 6,200 | 6,500 | 6,200 | 135,300 | 865,920,000 |
23/12/2016 | 6,300 | 0.10 ▲ | 1.61 | 6,100 | 6,400 | 6,100 | 106,300 | 669,690,000 |
22/12/2016 | 6,200 | 0.10 ▲ | 1.64 | 6,100 | 6,200 | 6,100 | 117,100 | 726,020,000 |
21/12/2016 | 6,100 | 0.10 ▲ | 1.67 | 6,000 | 6,100 | 6,000 | 72,800 | 444,080,000 |
20/12/2016 | 6,000 | -0.20 ▼ | -3.23 | 6,200 | 6,200 | 6,000 | 154,400 | 926,400,000 |
19/12/2016 | 6,200 | -0.10 ▼ | -1.59 | 6,200 | 6,300 | 6,000 | 183,800 | 1,139,560,000 |
16/12/2016 | 6,300 | 0.10 ▲ | 1.61 | 6,300 | 6,300 | 6,100 | 186,500 | 1,174,950,000 |
15/12/2016 | 6,200 | -0.10 ▼ | -1.59 | 6,200 | 6,300 | 6,200 | 113,600 | 704,320,000 |
14/12/2016 | 6,300 | 0.10 ▲ | 1.61 | 6,100 | 6,300 | 6,000 | 155,400 | 979,020,000 |
13/12/2016 | 6,200 | 0.00 ■■ | 0.00 | 6,200 | 6,200 | 5,900 | 202,400 | 1,254,880,000 |
12/12/2016 | 6,200 | -0.10 ▼ | -1.59 | 6,300 | 6,400 | 6,100 | 192,600 | 1,194,120,000 |
09/12/2016 | 6,300 | 0.00 ■■ | 0.00 | 6,200 | 6,400 | 6,200 | 211,600 | 1,333,080,000 |
08/12/2016 | 6,300 | 0.20 ▲ | 3.28 | 6,100 | 6,300 | 6,100 | 216,400 | 1,363,320,000 |
07/12/2016 | 6,100 | -0.10 ▼ | -1.61 | 6,000 | 6,300 | 6,000 | 213,100 | 1,299,910,000 |
06/12/2016 | 6,200 | -0.20 ▼ | -3.12 | 6,400 | 6,400 | 6,100 | 275,600 | 1,708,720,000 |
05/12/2016 | 6,400 | -0.30 ▼ | -4.48 | 6,600 | 6,600 | 6,400 | 203,700 | 1,303,680,000 |
02/12/2016 | 6,700 | 0.10 ▲ | 1.52 | 6,500 | 6,700 | 6,400 | 282,100 | 1,890,070,000 |
01/12/2016 | 6,600 | 0.10 ▲ | 1.54 | 6,500 | 6,600 | 6,100 | 216,100 | 1,426,260,000 |
30/11/2016 | 6,500 | 0.20 ▲ | 3.17 | 6,300 | 6,600 | 6,300 | 263,700 | 1,714,050,000 |
29/11/2016 | 6,300 | 0.20 ▲ | 3.28 | 6,100 | 6,400 | 6,000 | 226,300 | 1,425,690,000 |
28/11/2016 | 6,100 | 0.00 ■■ | 0.00 | 6,000 | 6,200 | 6,000 | 170,200 | 1,038,220,000 |
25/11/2016 | 6,100 | -0.30 ▼ | -4.69 | 6,400 | 6,400 | 6,000 | 173,800 | 1,060,180,000 |
24/11/2016 | 6,400 | -0.20 ▼ | -3.03 | 6,600 | 6,600 | 6,200 | 211,700 | 1,354,880,000 |
23/11/2016 | 6,600 | 0.50 ▲ | 8.20 | 6,100 | 6,700 | 6,100 | 285,800 | 1,886,280,000 |
22/11/2016 | 6,100 | 0.20 ▲ | 3.39 | 6,000 | 6,100 | 5,800 | 223,375 | 1,362,587,500 |
21/11/2016 | 5,900 | 0.10 ▲ | 1.72 | 5,800 | 6,000 | 5,800 | 112,300 | 662,570,000 |
18/11/2016 | 5,800 | 0.00 ■■ | 0.00 | 5,900 | 5,900 | 5,800 | 161,100 | 934,380,000 |
17/11/2016 | 5,800 | 0.00 ■■ | 0.00 | 5,800 | 5,900 | 5,700 | 172,800 | 1,002,240,000 |
16/11/2016 | 5,800 | 0.20 ▲ | 3.57 | 5,600 | 5,800 | 5,600 | 187,100 | 1,085,180,000 |
15/11/2016 | 5,600 | -0.10 ▼ | -1.75 | 5,700 | 5,800 | 5,600 | 123,000 | 688,800,000 |
14/11/2016 | 5,700 | -0.10 ▼ | -1.72 | 5,800 | 5,800 | 5,700 | 137,600 | 784,320,000 |
11/11/2016 | 5,800 | 0.00 ■■ | 0.00 | 5,700 | 5,800 | 5,300 | 187,500 | 1,087,500,000 |
10/11/2016 | 5,800 | 0.20 ▲ | 3.57 | 5,600 | 5,800 | 5,500 | 199,100 | 1,154,780,000 |
09/11/2016 | 5,600 | 0.00 ■■ | 0.00 | 5,600 | 5,600 | 5,500 | 79,500 | 445,200,000 |
08/11/2016 | 5,600 | 0.20 ▲ | 3.70 | 5,500 | 5,600 | 5,500 | 111,000 | 621,600,000 |
07/11/2016 | 5,400 | -0.20 ▼ | -3.57 | 5,600 | 5,700 | 5,400 | 121,800 | 657,720,000 |
04/11/2016 | 5,600 | -0.10 ▼ | -1.75 | 5,700 | 5,900 | 5,600 | 111,200 | 622,720,000 |
03/11/2016 | 5,700 | 0.20 ▲ | 3.64 | 5,500 | 5,700 | 5,500 | 117,000 | 666,900,000 |
02/11/2016 | 5,500 | 0.00 ■■ | 0.00 | 5,400 | 5,500 | 5,400 | 158,500 | 871,750,000 |
01/11/2016 | 5,500 | 0.00 ■■ | 0.00 | 5,500 | 5,600 | 5,400 | 175,200 | 963,600,000 |
31/10/2016 | 5,500 | 0.10 ▲ | 1.85 | 5,500 | 5,500 | 5,400 | 204,901 | 1,126,955,500 |
28/10/2016 | 5,400 | -0.30 ▼ | -5.26 | 5,700 | 5,800 | 5,400 | 237,000 | 1,279,800,000 |
27/10/2016 | 5,700 | 0.00 ■■ | 0.00 | 5,700 | 5,800 | 5,600 | 189,200 | 1,078,440,000 |
26/10/2016 | 5,700 | 0.00 ■■ | 0.00 | 5,800 | 5,800 | 5,700 | 96,310 | 548,967,000 |
25/10/2016 | 5,700 | -0.10 ▼ | -1.72 | 5,900 | 5,900 | 5,700 | 130,500 | 743,850,000 |
24/10/2016 | 5,800 | 0.10 ▲ | 1.75 | 5,900 | 5,900 | 5,800 | 27,500 | 159,500,000 |
21/10/2016 | 5,700 | 0.10 ▲ | 1.79 | 5,800 | 5,900 | 5,700 | 268,000 | 1,527,600,000 |
20/10/2016 | 5,600 | -0.20 ▼ | -3.45 | 5,800 | 5,800 | 5,600 | 194,300 | 1,088,080,000 |
19/10/2016 | 5,800 | 0.00 ■■ | 0.00 | 5,900 | 6,000 | 5,800 | 223,000 | 1,293,400,000 |
18/10/2016 | 5,800 | -0.10 ▼ | -1.69 | 5,900 | 5,900 | 5,700 | 225,400 | 1,307,320,000 |
17/10/2016 | 5,900 | 0.00 ■■ | 0.00 | 5,900 | 5,900 | 5,800 | 184,700 | 1,089,730,000 |
14/10/2016 | 5,900 | 0.20 ▲ | 3.51 | 5,700 | 6,000 | 5,700 | 191,900 | 1,132,210,000 |
13/10/2016 | 5,700 | 0.00 ■■ | 0.00 | 5,800 | 5,900 | 5,700 | 267,500 | 1,524,750,000 |
12/10/2016 | 5,700 | 0.00 ■■ | 0.00 | 5,700 | 5,800 | 5,600 | 154,200 | 878,940,000 |
11/10/2016 | 5,700 | 0.10 ▲ | 1.79 | 5,700 | 5,800 | 5,600 | 235,200 | 1,340,640,000 |
10/10/2016 | 5,600 | -0.10 ▼ | -1.75 | 5,700 | 5,700 | 5,600 | 207,000 | 1,159,200,000 |
07/10/2016 | 5,700 | 0.10 ▲ | 1.79 | 5,700 | 5,800 | 5,600 | 157,300 | 896,610,000 |
06/10/2016 | 5,600 | 0.00 ■■ | 0.00 | 5,600 | 5,700 | 5,500 | 209,689 | 1,174,258,400 |
05/10/2016 | 5,600 | 0.00 ■■ | 0.00 | 5,600 | 5,800 | 5,600 | 225,000 | 1,260,000,000 |
04/10/2016 | 5,600 | 0.00 ■■ | 0.00 | 5,600 | 5,900 | 5,600 | 308,400 | 1,727,040,000 |
03/10/2016 | 5,600 | -0.10 ▼ | -1.75 | 5,700 | 5,800 | 5,600 | 306,500 | 1,716,400,000 |
30/09/2016 | 5,700 | -0.20 ▼ | -3.39 | 5,800 | 5,900 | 5,700 | 347,900 | 1,983,030,000 |
29/09/2016 | 5,900 | 0.00 ■■ | 0.00 | 5,900 | 6,100 | 5,800 | 437,400 | 2,580,660,000 |
28/09/2016 | 5,900 | 0.20 ▲ | 3.51 | 5,800 | 5,900 | 5,600 | 416,900 | 2,459,710,000 |
27/09/2016 | 5,700 | -0.30 ▼ | -5.00 | 6,000 | 6,100 | 5,700 | 223,400 | 1,273,380,000 |
26/09/2016 | 6,000 | 0.00 ■■ | 0.00 | 6,000 | 6,200 | 5,900 | 222,300 | 1,333,800,000 |
23/09/2016 | 6,000 | -0.20 ▼ | -3.23 | 6,200 | 6,300 | 5,900 | 336,200 | 2,017,200,000 |
22/09/2016 | 6,200 | -0.10 ▼ | -1.59 | 6,200 | 6,400 | 6,200 | 234,900 | 1,456,380,000 |
21/09/2016 | 6,300 | 0.00 ■■ | 0.00 | 6,200 | 6,400 | 6,200 | 243,600 | 1,534,680,000 |
20/09/2016 | 6,300 | -0.10 ▼ | -1.56 | 6,300 | 6,400 | 6,200 | 266,401 | 1,678,326,300 |
19/09/2016 | 6,400 | -0.10 ▼ | -1.54 | 6,400 | 6,600 | 6,400 | 230,510 | 1,475,264,000 |
16/09/2016 | 6,500 | -0.10 ▼ | -1.52 | 6,500 | 6,600 | 6,300 | 486,600 | 3,162,900,000 |
15/09/2016 | 6,600 | 0.10 ▲ | 1.54 | 6,400 | 6,600 | 6,300 | 233,000 | 1,537,800,000 |
14/09/2016 | 6,500 | 0.10 ▲ | 1.56 | 6,300 | 6,500 | 6,200 | 297,824 | 1,935,856,000 |
13/09/2016 | 6,400 | 0.10 ▲ | 1.59 | 6,200 | 6,500 | 6,100 | 448,700 | 2,871,680,000 |
12/09/2016 | 6,300 | -0.30 ▼ | -4.55 | 6,600 | 6,600 | 6,300 | 209,909 | 1,322,426,700 |
09/09/2016 | 6,600 | 0.00 ■■ | 0.00 | 6,600 | 6,700 | 6,500 | 164,400 | 1,085,040,000 |
08/09/2016 | 6,600 | 0.00 ■■ | 0.00 | 6,500 | 6,600 | 6,500 | 165,200 | 1,090,320,000 |
07/09/2016 | 6,600 | -0.20 ▼ | -2.94 | 6,700 | 6,900 | 6,600 | 465,800 | 3,074,280,000 |
06/09/2016 | 6,800 | 0.10 ▲ | 1.49 | 6,600 | 6,900 | 6,500 | 337,200 | 2,292,960,000 |
05/09/2016 | 6,700 | 0.10 ▲ | 1.52 | 6,600 | 6,700 | 6,500 | 398,585 | 2,670,519,500 |
01/09/2016 | 6,600 | 0.10 ▲ | 1.54 | 6,400 | 6,600 | 6,300 | 367,900 | 2,428,140,000 |
31/08/2016 | 6,500 | 0.20 ▲ | 3.17 | 6,200 | 6,500 | 6,200 | 194,300 | 1,262,950,000 |
30/08/2016 | 6,300 | -0.10 ▼ | -1.56 | 6,300 | 6,400 | 6,100 | 325,500 | 2,050,650,000 |
29/08/2016 | 6,400 | 0.00 ■■ | 0.00 | 6,400 | 6,600 | 6,300 | 281,900 | 1,804,160,000 |
26/08/2016 | 6,400 | 0.10 ▲ | 1.59 | 6,200 | 6,500 | 6,200 | 395,900 | 2,533,760,000 |
25/08/2016 | 6,300 | 0.20 ▲ | 3.28 | 6,100 | 6,300 | 6,000 | 231,400 | 1,457,820,000 |
24/08/2016 | 6,100 | 0.00 ■■ | 0.00 | 6,000 | 6,100 | 5,900 | 153,450 | 936,045,000 |
23/08/2016 | 6,100 | 0.00 ■■ | 0.00 | 6,000 | 6,200 | 5,800 | 377,900 | 2,305,190,000 |
22/08/2016 | 6,100 | -0.10 ▼ | -1.61 | 6,200 | 6,200 | 5,900 | 216,700 | 1,321,870,000 |
19/08/2016 | 6,200 | 0.20 ▲ | 3.33 | 5,900 | 6,200 | 5,800 | 223,210 | 1,383,902,000 |
18/08/2016 | 6,000 | -0.20 ▼ | -3.23 | 6,100 | 6,200 | 5,800 | 339,940 | 2,039,640,000 |
17/08/2016 | 6,200 | -0.20 ▼ | -3.12 | 6,400 | 6,400 | 6,200 | 139,800 | 866,760,000 |
16/08/2016 | 6,400 | -0.20 ▼ | -3.03 | 6,600 | 6,600 | 6,400 | 195,700 | 1,252,480,000 |
15/08/2016 | 6,600 | 0.00 ■■ | 0.00 | 6,500 | 6,600 | 6,500 | 120,000 | 792,000,000 |
12/08/2016 | 6,600 | -0.10 ▼ | -1.49 | 6,600 | 6,700 | 6,400 | 244,400 | 1,613,040,000 |
11/08/2016 | 6,700 | 0.20 ▲ | 3.08 | 6,500 | 6,700 | 6,400 | 404,300 | 2,708,810,000 |
10/08/2016 | 6,500 | -0.10 ▼ | -1.52 | 6,500 | 6,600 | 6,500 | 137,800 | 895,700,000 |
09/08/2016 | 6,600 | -0.20 ▼ | -2.94 | 6,700 | 6,800 | 6,600 | 274,900 | 1,814,340,000 |
08/08/2016 | 6,800 | 0.00 ■■ | 0.00 | 6,700 | 6,800 | 6,600 | 224,000 | 1,523,200,000 |
05/08/2016 | 6,800 | 0.00 ■■ | 0.00 | 6,700 | 6,800 | 6,600 | 301,300 | 2,048,840,000 |
04/08/2016 | 6,800 | 0.00 ■■ | 0.00 | 6,700 | 6,900 | 6,500 | 615,400 | 4,184,720,000 |
03/08/2016 | 6,800 | 0.10 ▲ | 1.49 | 6,600 | 6,800 | 6,400 | 320,900 | 2,182,120,000 |
02/08/2016 | 6,700 | 0.10 ▲ | 1.52 | 6,500 | 6,700 | 6,200 | 596,700 | 3,997,890,000 |
01/08/2016 | 6,600 | -0.20 ▼ | -2.94 | 6,800 | 6,800 | 6,200 | 684,600 | 4,518,360,000 |
29/07/2016 | 6,800 | -0.30 ▼ | -4.23 | 7,000 | 7,100 | 6,800 | 160,100 | 1,088,680,000 |
28/07/2016 | 7,100 | 0.00 ■■ | 0.00 | 7,100 | 7,100 | 6,900 | 284,700 | 2,021,370,000 |
27/07/2016 | 7,100 | 0.30 ▲ | 4.41 | 6,800 | 7,200 | 6,800 | 419,800 | 2,980,580,000 |
26/07/2016 | 6,800 | -0.20 ▼ | -2.86 | 6,900 | 7,100 | 6,800 | 178,800 | 1,215,840,000 |
25/07/2016 | 7,000 | -0.20 ▼ | -2.78 | 7,100 | 7,300 | 6,900 | 315,500 | 2,208,500,000 |
22/07/2016 | 7,200 | -0.10 ▼ | -1.37 | 7,300 | 7,400 | 6,900 | 359,100 | 2,585,520,000 |
21/07/2016 | 7,300 | -0.30 ▼ | -3.95 | 7,600 | 7,800 | 7,300 | 363,600 | 2,654,280,000 |
20/07/2016 | 7,600 | -0.30 ▼ | -3.80 | 7,800 | 7,900 | 7,600 | 219,200 | 1,665,920,000 |
19/07/2016 | 7,900 | 0.00 ■■ | 0.00 | 7,800 | 7,900 | 7,700 | 239,800 | 1,894,420,000 |
18/07/2016 | 7,900 | 0.20 ▲ | 2.60 | 7,700 | 7,900 | 7,700 | 518,300 | 4,094,570,000 |
15/07/2016 | 7,700 | -0.20 ▼ | -2.53 | 7,800 | 8,200 | 7,500 | 788,104 | 6,068,400,800 |
14/07/2016 | 7,900 | -0.10 ▼ | -1.25 | 7,900 | 8,000 | 7,700 | 329,700 | 2,604,630,000 |
13/07/2016 | 8,000 | 0.10 ▲ | 1.27 | 7,900 | 8,000 | 7,700 | 266,310 | 2,130,480,000 |
12/07/2016 | 7,900 | 0.30 ▲ | 3.95 | 7,600 | 7,900 | 7,300 | 762,420 | 6,023,118,000 |
11/07/2016 | 7,600 | -0.40 ▼ | -5.00 | 7,900 | 8,000 | 7,600 | 280,500 | 2,131,800,000 |
08/07/2016 | 8,000 | -0.20 ▼ | -2.44 | 8,100 | 8,100 | 7,800 | 229,600 | 1,836,800,000 |
07/07/2016 | 8,200 | -0.20 ▼ | -2.38 | 8,300 | 8,300 | 8,000 | 534,900 | 4,386,180,000 |
06/07/2016 | 8,400 | -0.20 ▼ | -2.33 | 8,500 | 8,800 | 8,200 | 985,100 | 8,274,840,000 |
05/07/2016 | 8,600 | 0.00 ■■ | 0.00 | 8,600 | 8,700 | 8,200 | 1,037,710 | 8,924,306,000 |
04/07/2016 | 8,600 | 0.10 ▲ | 1.18 | 8,500 | 8,600 | 8,200 | 665,200 | 5,720,720,000 |
01/07/2016 | 8,500 | 0.10 ▲ | 1.19 | 8,300 | 8,500 | 8,100 | 672,500 | 5,716,250,000 |
30/06/2016 | 8,400 | -0.10 ▼ | -1.18 | 8,500 | 8,600 | 8,200 | 473,900 | 3,980,760,000 |
29/06/2016 | 8,500 | -0.20 ▼ | -2.30 | 8,700 | 8,900 | 8,500 | 647,910 | 5,507,235,000 |
28/06/2016 | 8,700 | 0.20 ▲ | 2.35 | 8,400 | 8,700 | 8,300 | 406,500 | 3,536,550,000 |
27/06/2016 | 8,500 | -0.10 ▼ | -1.16 | 8,500 | 8,500 | 8,200 | 255,710 | 2,173,535,000 |
24/06/2016 | 8,600 | -0.10 ▼ | -1.15 | 8,700 | 8,700 | 7,900 | 1,013,700 | 8,717,820,000 |
23/06/2016 | 8,700 | -0.50 ▼ | -5.43 | 9,100 | 9,200 | 8,700 | 287,900 | 2,504,730,000 |
22/06/2016 | 9,200 | -0.40 ▼ | -4.17 | 9,500 | 9,800 | 9,200 | 679,230 | 6,248,916,000 |
21/06/2016 | 9,600 | 0.00 ■■ | 0.00 | 9,500 | 9,600 | 9,500 | 305,000 | 2,928,000,000 |
20/06/2016 | 9,600 | 0.20 ▲ | 2.13 | 9,500 | 9,700 | 9,200 | 833,200 | 7,998,720,000 |
17/06/2016 | 9,400 | 0.20 ▲ | 2.17 | 9,200 | 9,400 | 8,600 | 1,044,528 | 9,818,563,200 |
16/06/2016 | 9,200 | -0.30 ▼ | -3.16 | 9,500 | 9,500 | 9,200 | 496,900 | 4,571,480,000 |
15/06/2016 | 9,500 | -0.10 ▼ | -1.04 | 9,600 | 9,600 | 9,300 | 545,620 | 5,183,390,000 |
14/06/2016 | 9,600 | -0.30 ▼ | -3.03 | 9,900 | 10,000 | 9,600 | 259,100 | 2,487,360,000 |
13/06/2016 | 9,900 | -0.20 ▼ | -1.98 | 10,100 | 10,100 | 9,800 | 356,700 | 3,531,330,000 |
10/06/2016 | 10,100 | -0.10 ▼ | -0.98 | 10,200 | 10,200 | 10,000 | 370,500 | 3,742,050,000 |
09/06/2016 | 10,200 | 0.20 ▲ | 2.00 | 10,000 | 10,200 | 9,900 | 263,200 | 2,684,640,000 |
08/06/2016 | 10,000 | 0.00 ■■ | 0.00 | 9,900 | 10,100 | 9,800 | 279,100 | 2,791,000,000 |
07/06/2016 | 10,000 | -0.10 ▼ | -0.99 | 10,100 | 10,200 | 9,900 | 284,910 | 2,849,100,000 |
06/06/2016 | 10,100 | -0.20 ▼ | -1.94 | 10,200 | 10,300 | 10,000 | 279,400 | 2,821,940,000 |
03/06/2016 | 10,300 | 0.00 ■■ | 0.00 | 10,200 | 10,300 | 10,100 | 378,166 | 3,895,109,800 |
02/06/2016 | 10,300 | 0.10 ▲ | 0.98 | 10,200 | 10,300 | 10,000 | 330,800 | 3,407,240,000 |
01/06/2016 | 10,200 | -0.10 ▼ | -0.97 | 10,300 | 10,400 | 10,100 | 337,530 | 3,442,806,000 |
31/05/2016 | 10,300 | -0.10 ▼ | -0.96 | 10,400 | 10,600 | 10,200 | 433,980 | 4,469,994,000 |
30/05/2016 | 10,400 | -0.10 ▼ | -0.95 | 10,500 | 10,600 | 10,300 | 234,910 | 2,443,064,000 |
27/05/2016 | 10,500 | -0.20 ▼ | -1.87 | 10,600 | 10,700 | 10,400 | 282,600 | 2,967,300,000 |
26/05/2016 | 10,700 | -0.10 ▼ | -0.93 | 10,800 | 10,900 | 10,600 | 194,740 | 2,083,718,000 |
25/05/2016 | 10,800 | 0.10 ▲ | 0.93 | 10,700 | 10,800 | 10,700 | 181,600 | 1,961,280,000 |
24/05/2016 | 10,700 | 0.00 ■■ | 0.00 | 10,800 | 10,800 | 10,600 | 198,200 | 2,120,740,000 |
23/05/2016 | 10,700 | -0.10 ▼ | -0.93 | 10,800 | 10,900 | 10,600 | 130,200 | 1,393,140,000 |
20/05/2016 | 10,800 | 0.10 ▲ | 0.93 | 10,700 | 11,000 | 10,600 | 253,200 | 2,734,560,000 |
19/05/2016 | 10,700 | -0.40 ▼ | -3.60 | 11,100 | 11,200 | 10,700 | 208,400 | 2,229,880,000 |
18/05/2016 | 11,100 | -0.10 ▼ | -0.89 | 11,200 | 11,400 | 10,900 | 420,100 | 4,663,110,000 |
17/05/2016 | 11,200 | -0.20 ▼ | -1.75 | 10,500 | 11,400 | 10,500 | 532,500 | 5,964,000,000 |
16/05/2016 | 11,400 | 0.00 ■■ | 0.00 | 11,400 | 11,400 | 11,100 | 231,700 | 2,641,380,000 |
13/05/2016 | 11,400 | 0.00 ■■ | 0.00 | 11,500 | 11,500 | 11,200 | 218,000 | 2,485,200,000 |
12/05/2016 | 11,400 | -0.20 ▼ | -1.72 | 11,600 | 11,600 | 11,400 | 97,200 | 1,108,080,000 |
11/05/2016 | 11,600 | 0.20 ▲ | 1.75 | 11,400 | 11,600 | 11,000 | 507,100 | 5,882,360,000 |
10/05/2016 | 11,400 | -0.30 ▼ | -2.56 | 11,700 | 11,700 | 10,900 | 197,300 | 2,249,220,000 |
09/05/2016 | 11,700 | -0.10 ▼ | -0.85 | 11,700 | 11,800 | 11,500 | 269,100 | 3,148,470,000 |
06/05/2016 | 11,800 | 0.00 ■■ | 0.00 | 11,800 | 11,900 | 11,600 | 222,300 | 2,623,140,000 |
05/05/2016 | 11,800 | 0.20 ▲ | 1.72 | 11,600 | 11,800 | 11,500 | 306,200 | 3,613,160,000 |
04/05/2016 | 11,600 | -0.30 ▼ | -2.52 | 11,800 | 11,900 | 11,600 | 263,350 | 3,054,860,000 |
29/04/2016 | 11,900 | 0.00 ■■ | 0.00 | 11,900 | 11,900 | 11,800 | 221,900 | 2,640,610,000 |
28/04/2016 | 11,900 | -0.10 ▼ | -0.83 | 12,000 | 12,100 | 11,700 | 308,570 | 3,671,983,000 |
27/04/2016 | 12,000 | 0.10 ▲ | 0.84 | 11,900 | 12,000 | 11,700 | 263,731 | 3,164,772,000 |
26/04/2016 | 11,900 | -0.10 ▼ | -0.83 | 11,900 | 12,000 | 11,800 | 255,300 | 3,038,070,000 |
25/04/2016 | 12,000 | 0.10 ▲ | 0.84 | 11,800 | 12,000 | 11,700 | 314,700 | 3,776,400,000 |
22/04/2016 | 11,900 | 0.20 ▲ | 1.71 | 11,600 | 12,800 | 11,600 | 804,640 | 9,575,216,000 |
21/04/2016 | 11,700 | 0.00 ■■ | 0.00 | 11,700 | 11,800 | 11,600 | 679,400 | 7,948,980,000 |
20/04/2016 | 11,700 | 0.10 ▲ | 0.86 | 11,500 | 11,700 | 11,400 | 327,160 | 3,827,772,000 |
19/04/2016 | 11,600 | 0.10 ▲ | 0.87 | 11,500 | 11,600 | 11,300 | 277,400 | 3,217,840,000 |
15/04/2016 | 11,500 | 0.00 ■■ | 0.00 | 11,500 | 11,500 | 11,400 | 322,567 | 3,709,520,500 |
14/04/2016 | 11,500 | -0.10 ▼ | -0.86 | 11,500 | 11,500 | 11,200 | 324,520 | 3,731,980,000 |
13/04/2016 | 11,600 | 0.20 ▲ | 1.75 | 11,300 | 11,600 | 11,100 | 734,600 | 8,521,360,000 |
12/04/2016 | 11,400 | 0.10 ▲ | 0.88 | 11,000 | 11,400 | 10,200 | 328,500 | 3,744,900,000 |
11/04/2016 | 11,300 | 0.20 ▲ | 1.80 | 11,100 | 11,400 | 11,000 | 730,800 | 8,258,040,000 |
08/04/2016 | 11,100 | 0.10 ▲ | 0.91 | 10,900 | 11,100 | 10,700 | 709,700 | 7,877,670,000 |
07/04/2016 | 11,000 | 0.00 ■■ | 0.00 | 11,000 | 11,100 | 10,800 | 333,600 | 3,669,600,000 |
06/04/2016 | 11,000 | 0.20 ▲ | 1.85 | 10,800 | 11,000 | 10,700 | 347,700 | 3,824,700,000 |
05/04/2016 | 10,800 | 0.20 ▲ | 1.89 | 10,600 | 10,800 | 10,600 | 242,300 | 2,616,840,000 |
04/04/2016 | 10,600 | 0.00 ■■ | 0.00 | 10,500 | 10,800 | 10,400 | 676,400 | 7,169,840,000 |
01/04/2016 | 10,600 | 0.00 ■■ | 0.00 | 10,500 | 10,700 | 10,500 | 381,800 | 4,047,080,000 |
31/03/2016 | 10,600 | -0.20 ▼ | -1.85 | 10,800 | 10,800 | 10,600 | 194,600 | 2,062,760,000 |
30/03/2016 | 10,800 | -0.20 ▼ | -1.82 | 11,000 | 11,000 | 10,600 | 235,500 | 2,543,400,000 |
29/03/2016 | 11,000 | -0.10 ▼ | -0.90 | 11,100 | 11,400 | 11,000 | 468,100 | 5,149,100,000 |
28/03/2016 | 11,100 | -0.20 ▼ | -1.77 | 11,200 | 11,400 | 11,100 | 559,100 | 6,206,010,000 |
25/03/2016 | 11,300 | 0.00 ■■ | 0.00 | 11,200 | 11,300 | 11,100 | 570,300 | 6,444,390,000 |
24/03/2016 | 11,300 | -0.30 ▼ | -2.59 | 11,500 | 11,500 | 11,100 | 451,500 | 5,101,950,000 |
23/03/2016 | 11,600 | 0.90 ▲ | 8.41 | 10,600 | 11,600 | 10,500 | 1,019,300 | 11,823,880,000 |
22/03/2016 | 10,700 | 0.00 ■■ | 0.00 | 10,600 | 10,700 | 10,400 | 685,000 | 7,329,500,000 |
21/03/2016 | 10,700 | 0.00 ■■ | 0.00 | 10,600 | 10,800 | 10,600 | 497,900 | 5,327,530,000 |
18/03/2016 | 10,700 | 0.10 ▲ | 0.94 | 10,600 | 10,700 | 10,500 | 357,600 | 3,826,320,000 |
17/03/2016 | 10,600 | 0.20 ▲ | 1.92 | 10,400 | 10,700 | 10,300 | 876,100 | 9,286,660,000 |
16/03/2016 | 10,400 | 0.00 ■■ | 0.00 | 10,300 | 10,600 | 10,300 | 407,300 | 4,235,920,000 |
15/03/2016 | 10,400 | -0.30 ▼ | -2.80 | 10,700 | 10,800 | 10,400 | 614,600 | 6,391,840,000 |
14/03/2016 | 10,700 | 0.00 ■■ | 0.00 | 10,700 | 10,900 | 10,500 | 597,340 | 6,391,538,000 |
11/03/2016 | 10,700 | -0.10 ▼ | -0.93 | 10,900 | 10,900 | 10,600 | 421,100 | 4,505,770,000 |
10/03/2016 | 10,800 | 0.30 ▲ | 2.86 | 10,400 | 10,800 | 10,100 | 582,500 | 6,291,000,000 |
09/03/2016 | 10,500 | -0.10 ▼ | -0.94 | 10,500 | 10,800 | 10,200 | 1,140,040 | 11,970,420,000 |
08/03/2016 | 10,600 | 0.20 ▲ | 1.92 | 10,300 | 10,600 | 10,200 | 481,700 | 5,106,020,000 |
07/03/2016 | 10,400 | 0.20 ▲ | 1.96 | 10,200 | 10,500 | 10,100 | 569,200 | 5,919,680,000 |
04/03/2016 | 10,200 | 0.20 ▲ | 2.00 | 10,000 | 10,200 | 9,900 | 778,300 | 7,938,660,000 |
03/03/2016 | 10,000 | -0.20 ▼ | -1.96 | 10,200 | 10,200 | 9,900 | 339,000 | 3,390,000,000 |
02/03/2016 | 10,200 | 0.00 ■■ | 0.00 | 10,200 | 10,500 | 9,900 | 736,000 | 7,507,200,000 |
01/03/2016 | 10,200 | 0.20 ▲ | 2.00 | 10,000 | 10,300 | 9,900 | 1,007,600 | 10,277,520,000 |
29/02/2016 | 10,000 | -0.20 ▼ | -1.96 | 10,100 | 10,200 | 9,900 | 412,000 | 4,120,000,000 |
26/02/2016 | 10,200 | 0.50 ▲ | 5.15 | 9,600 | 10,200 | 9,600 | 668,200 | 6,815,640,000 |
25/02/2016 | 9,700 | -0.20 ▼ | -2.02 | 9,900 | 10,200 | 9,700 | 342,069 | 3,318,069,300 |
24/02/2016 | 9,900 | -0.10 ▼ | -1.00 | 10,000 | 10,100 | 9,900 | 347,600 | 3,441,240,000 |
23/02/2016 | 10,000 | -0.40 ▼ | -3.85 | 10,400 | 10,500 | 10,000 | 799,600 | 7,996,000,000 |
22/02/2016 | 10,400 | 0.00 ■■ | 0.00 | 10,400 | 10,500 | 10,000 | 391,952 | 4,076,300,800 |
19/02/2016 | 10,400 | 0.10 ▲ | 0.97 | 10,300 | 10,500 | 10,000 | 354,400 | 3,685,760,000 |
18/02/2016 | 10,300 | 0.70 ▲ | 7.29 | 9,600 | 10,400 | 9,500 | 753,400 | 7,760,020,000 |
17/02/2016 | 9,600 | -0.10 ▼ | -1.03 | 9,600 | 9,900 | 9,600 | 297,007 | 2,851,267,200 |
16/02/2016 | 9,700 | 0.10 ▲ | 1.04 | 9,600 | 9,900 | 9,500 | 315,200 | 3,057,440,000 |
15/02/2016 | 9,600 | 0.00 ■■ | 0.00 | 9,600 | 9,700 | 9,500 | 238,400 | 2,288,640,000 |
05/02/2016 | 9,600 | 0.00 ■■ | 0.00 | 9,600 | 9,600 | 9,500 | 162,200 | 1,557,120,000 |
04/02/2016 | 9,600 | 0.20 ▲ | 2.13 | 9,500 | 9,700 | 9,500 | 224,800 | 2,158,080,000 |
03/02/2016 | 9,400 | -0.10 ▼ | -1.05 | 9,500 | 9,600 | 9,400 | 215,700 | 2,027,580,000 |
02/02/2016 | 9,500 | -0.50 ▼ | -5.00 | 9,900 | 10,100 | 9,500 | 381,900 | 3,628,050,000 |
01/02/2016 | 10,000 | 0.10 ▲ | 1.01 | 9,900 | 10,000 | 9,500 | 241,400 | 2,414,000,000 |
29/01/2016 | 9,900 | 0.10 ▲ | 1.02 | 9,800 | 9,900 | 9,500 | 350,100 | 3,465,990,000 |
28/01/2016 | 9,800 | 0.10 ▲ | 1.03 | 9,700 | 9,800 | 9,300 | 380,703 | 3,730,889,400 |
27/01/2016 | 9,700 | 0.10 ▲ | 1.04 | 9,600 | 9,800 | 9,500 | 258,400 | 2,506,480,000 |
26/01/2016 | 9,600 | -0.30 ▼ | -3.03 | 9,900 | 9,900 | 9,400 | 204,500 | 1,963,200,000 |
25/01/2016 | 9,900 | 0.40 ▲ | 4.21 | 9,600 | 10,000 | 9,600 | 195,703 | 1,937,459,700 |
22/01/2016 | 9,500 | 0.10 ▲ | 1.06 | 9,400 | 9,700 | 9,300 | 254,900 | 2,421,550,000 |
21/01/2016 | 9,400 | -0.50 ▼ | -5.05 | 9,900 | 10,500 | 9,400 | 580,600 | 5,457,640,000 |
20/01/2016 | 9,900 | -0.70 ▼ | -6.60 | 10,600 | 10,600 | 9,900 | 777,100 | 7,693,290,000 |
19/01/2016 | 10,600 | 0.60 ▲ | 6.00 | 10,000 | 10,600 | 10,000 | 388,400 | 4,117,040,000 |
18/01/2016 | 10,000 | -0.30 ▼ | -2.91 | 10,300 | 10,300 | 9,500 | 330,400 | 3,304,000,000 |
15/01/2016 | 10,300 | 0.10 ▲ | 0.98 | 10,200 | 10,400 | 10,000 | 307,900 | 3,171,370,000 |
14/01/2016 | 10,200 | -0.10 ▼ | -0.97 | 10,200 | 10,200 | 9,800 | 438,500 | 4,472,700,000 |
13/01/2016 | 10,300 | -0.20 ▼ | -1.90 | 10,500 | 10,500 | 10,100 | 209,715 | 2,160,064,500 |
12/01/2016 | 10,500 | 0.80 ▲ | 8.25 | 9,700 | 10,500 | 9,600 | 329,200 | 3,456,600,000 |
11/01/2016 | 9,700 | -0.40 ▼ | -3.96 | 10,100 | 10,200 | 9,600 | 119,700 | 1,161,090,000 |
08/01/2016 | 10,100 | -0.20 ▼ | -1.94 | 10,200 | 10,200 | 9,900 | 111,800 | 1,129,180,000 |
07/01/2016 | 10,300 | -0.40 ▼ | -3.74 | 10,700 | 10,700 | 10,200 | 169,100 | 1,741,730,000 |
06/01/2016 | 10,700 | 0.20 ▲ | 1.90 | 10,500 | 11,000 | 10,500 | 213,900 | 2,288,730,000 |
05/01/2016 | 10,500 | -0.30 ▼ | -2.78 | 10,800 | 10,800 | 10,400 | 221,100 | 2,321,550,000 |
04/01/2016 | 10,800 | -0.70 ▼ | -6.09 | 11,400 | 11,400 | 10,600 | 188,600 | 2,036,880,000 |
31/12/2015 | 11,500 | 0.80 ▲ | 7.48 | 10,700 | 11,500 | 10,600 | 231,660 | 2,664,090,000 |
30/12/2015 | 10,700 | 0.10 ▲ | 0.94 | 10,600 | 10,800 | 10,400 | 213,100 | 2,280,170,000 |
29/12/2015 | 10,600 | 0.40 ▲ | 3.92 | 10,200 | 10,600 | 10,200 | 200,900 | 2,129,540,000 |
28/12/2015 | 10,200 | -0.30 ▼ | -2.86 | 10,500 | 10,500 | 10,200 | 210,700 | 2,149,140,000 |
25/12/2015 | 10,500 | -0.10 ▼ | -0.94 | 10,600 | 10,700 | 10,100 | 176,600 | 1,854,300,000 |
24/12/2015 | 10,600 | -0.60 ▼ | -5.36 | 11,100 | 11,100 | 10,400 | 224,100 | 2,375,460,000 |
23/12/2015 | 11,200 | -0.20 ▼ | -1.75 | 11,300 | 11,500 | 11,100 | 351,400 | 3,935,680,000 |
22/12/2015 | 11,400 | -0.60 ▼ | -5.00 | 12,000 | 12,000 | 11,400 | 270,500 | 3,083,700,000 |
21/12/2015 | 12,000 | 0.10 ▲ | 0.84 | 11,900 | 12,000 | 11,700 | 168,300 | 2,019,600,000 |
18/12/2015 | 11,900 | 0.00 ■■ | 0.00 | 11,900 | 11,900 | 11,400 | 236,500 | 2,814,350,000 |
17/12/2015 | 11,900 | 0.30 ▲ | 2.59 | 11,500 | 11,900 | 11,400 | 520,600 | 6,195,140,000 |
16/12/2015 | 11,600 | -0.10 ▼ | -0.85 | 11,700 | 11,800 | 11,500 | 363,000 | 4,210,800,000 |
15/12/2015 | 11,700 | 0.20 ▲ | 1.74 | 11,500 | 11,700 | 11,500 | 371,500 | 4,346,550,000 |
14/12/2015 | 11,500 | -0.20 ▼ | -1.71 | 11,600 | 11,800 | 11,100 | 429,100 | 4,934,650,000 |
11/12/2015 | 11,700 | 0.60 ▲ | 5.41 | 11,100 | 11,700 | 10,700 | 793,300 | 9,281,610,000 |
10/12/2015 | 11,100 | -0.10 ▼ | -0.89 | 11,200 | 11,300 | 10,700 | 375,900 | 4,172,490,000 |
09/12/2015 | 11,200 | 0.00 ■■ | 0.00 | 11,200 | 11,300 | 10,800 | 322,500 | 3,612,000,000 |
08/12/2015 | 11,200 | 0.10 ▲ | 0.90 | 11,000 | 11,200 | 10,700 | 338,900 | 3,795,680,000 |
07/12/2015 | 11,100 | -0.10 ▼ | -0.89 | 11,200 | 11,200 | 10,900 | 506,100 | 5,617,710,000 |
04/12/2015 | 11,200 | -0.10 ▼ | -0.88 | 11,300 | 11,500 | 10,900 | 296,700 | 3,323,040,000 |
03/12/2015 | 11,300 | -0.30 ▼ | -2.59 | 11,600 | 12,000 | 10,800 | 703,200 | 7,946,160,000 |
02/12/2015 | 11,600 | 0.60 ▲ | 5.45 | 11,000 | 11,600 | 10,700 | 571,140 | 6,625,224,000 |
01/12/2015 | 11,000 | 0.30 ▲ | 2.80 | 10,700 | 11,000 | 10,500 | 463,900 | 5,102,900,000 |
30/11/2015 | 10,700 | 0.00 ■■ | 0.00 | 10,700 | 11,000 | 10,300 | 437,520 | 4,681,464,000 |
27/11/2015 | 10,700 | -0.40 ▼ | -3.60 | 11,000 | 11,000 | 10,600 | 347,040 | 3,713,328,000 |
26/11/2015 | 11,100 | 0.40 ▲ | 3.74 | 10,700 | 11,100 | 10,500 | 447,950 | 4,972,245,000 |
25/11/2015 | 10,700 | 0.10 ▲ | 0.94 | 10,600 | 10,800 | 10,400 | 352,200 | 3,768,540,000 |
24/11/2015 | 10,600 | -0.80 ▼ | -7.02 | 11,400 | 11,500 | 10,600 | 354,100 | 3,753,460,000 |
23/11/2015 | 11,400 | -0.10 ▼ | -0.87 | 11,500 | 11,800 | 10,800 | 642,000 | 7,318,800,000 |
20/11/2015 | 11,500 | 0.90 ▲ | 8.49 | 10,500 | 11,600 | 10,300 | 446,400 | 5,133,600,000 |
19/11/2015 | 10,600 | 0.30 ▲ | 2.91 | 10,300 | 10,700 | 9,800 | 527,400 | 5,590,440,000 |
18/11/2015 | 10,300 | 0.90 ▲ | 9.57 | 9,500 | 10,300 | 9,300 | 610,400 | 6,287,120,000 |
17/11/2015 | 9,400 | -0.30 ▼ | -3.09 | 9,700 | 9,900 | 9,200 | 490,900 | 4,614,460,000 |
16/11/2015 | 9,700 | -0.40 ▼ | -3.96 | 10,100 | 10,100 | 9,700 | 195,120 | 1,892,664,000 |
13/11/2015 | 10,100 | -0.60 ▼ | -5.61 | 10,700 | 10,700 | 10,000 | 297,520 | 3,004,952,000 |
12/11/2015 | 10,700 | -0.10 ▼ | -0.93 | 10,700 | 10,800 | 10,500 | 187,600 | 2,007,320,000 |
11/11/2015 | 10,800 | -0.10 ▼ | -0.92 | 10,900 | 10,900 | 10,600 | 218,700 | 2,361,960,000 |
10/11/2015 | 10,900 | 0.10 ▲ | 0.93 | 10,800 | 10,900 | 10,700 | 205,900 | 2,244,310,000 |
09/11/2015 | 10,800 | -0.10 ▼ | -0.92 | 11,000 | 11,200 | 10,800 | 197,700 | 2,135,160,000 |
06/11/2015 | 10,900 | -0.10 ▼ | -0.91 | 11,000 | 11,000 | 10,600 | 188,200 | 2,051,380,000 |
05/11/2015 | 11,000 | 0.10 ▲ | 0.92 | 10,900 | 11,000 | 10,800 | 185,160 | 2,036,760,000 |
04/11/2015 | 10,900 | 0.00 ■■ | 0.00 | 10,900 | 11,300 | 10,900 | 244,210 | 2,661,889,000 |
03/11/2015 | 10,900 | 0.20 ▲ | 1.87 | 10,700 | 10,900 | 10,700 | 162,380 | 1,769,942,000 |
02/11/2015 | 10,700 | -0.40 ▼ | -3.60 | 11,100 | 11,200 | 10,700 | 173,000 | 1,851,100,000 |
30/10/2015 | 11,100 | 0.10 ▲ | 0.91 | 11,000 | 11,300 | 11,000 | 171,400 | 1,902,540,000 |
29/10/2015 | 11,000 | -0.20 ▼ | -1.79 | 11,200 | 11,300 | 11,000 | 189,100 | 2,080,100,000 |
28/10/2015 | 11,200 | 0.00 ■■ | 0.00 | 11,200 | 11,400 | 11,100 | 154,240 | 1,727,488,000 |
27/10/2015 | 11,200 | 0.20 ▲ | 1.82 | 11,000 | 11,300 | 10,900 | 124,800 | 1,397,760,000 |
26/10/2015 | 11,000 | -0.40 ▼ | -3.51 | 11,400 | 11,500 | 11,000 | 195,700 | 2,152,700,000 |
23/10/2015 | 11,400 | 0.00 ■■ | 0.00 | 11,400 | 12,200 | 11,200 | 464,500 | 5,295,300,000 |
22/10/2015 | 11,400 | -0.30 ▼ | -2.56 | 11,600 | 11,600 | 11,200 | 241,900 | 2,757,660,000 |
21/10/2015 | 11,700 | -0.40 ▼ | -3.31 | 12,100 | 12,100 | 11,400 | 258,500 | 3,024,450,000 |
20/10/2015 | 12,100 | 0.30 ▲ | 2.54 | 12,000 | 12,100 | 11,600 | 439,470 | 5,317,587,000 |
19/10/2015 | 11,800 | 1.00 ▲ | 9.26 | 10,800 | 11,800 | 10,800 | 566,500 | 6,684,700,000 |
16/10/2015 | 10,800 | 0.20 ▲ | 1.89 | 10,600 | 10,900 | 10,600 | 208,800 | 2,255,040,000 |
15/10/2015 | 10,600 | 0.00 ■■ | 0.00 | 10,600 | 10,800 | 10,600 | 111,600 | 1,182,960,000 |
14/10/2015 | 10,600 | 0.10 ▲ | 0.95 | 10,600 | 10,800 | 10,500 | 132,200 | 1,401,320,000 |
13/10/2015 | 10,500 | 0.00 ■■ | 0.00 | 10,500 | 10,600 | 10,400 | 115,600 | 1,213,800,000 |
12/10/2015 | 10,500 | -0.20 ▼ | -1.87 | 10,700 | 10,800 | 10,500 | 153,200 | 1,608,600,000 |
09/10/2015 | 10,700 | 0.00 ■■ | 0.00 | 10,700 | 10,800 | 10,600 | 160,800 | 1,720,560,000 |
08/10/2015 | 10,700 | 0.10 ▲ | 0.94 | 10,700 | 10,900 | 10,700 | 146,700 | 1,569,690,000 |
07/10/2015 | 10,600 | -0.10 ▼ | -0.93 | 10,700 | 11,000 | 10,600 | 219,500 | 2,326,700,000 |
06/10/2015 | 10,700 | 0.00 ■■ | 0.00 | 10,700 | 10,900 | 10,600 | 139,000 | 1,487,300,000 |
05/10/2015 | 10,700 | 0.20 ▲ | 1.90 | 10,600 | 10,700 | 10,400 | 151,400 | 1,619,980,000 |
02/10/2015 | 10,500 | -0.10 ▼ | -0.94 | 10,600 | 10,700 | 10,100 | 147,100 | 1,544,550,000 |
01/10/2015 | 10,600 | 0.00 ■■ | 0.00 | 10,600 | 10,800 | 10,500 | 114,900 | 1,217,940,000 |
30/09/2015 | 10,600 | -0.10 ▼ | -0.93 | 10,700 | 10,800 | 10,500 | 152,100 | 1,612,260,000 |
29/09/2015 | 10,700 | 0.40 ▲ | 3.88 | 10,400 | 10,800 | 10,200 | 172,800 | 1,848,960,000 |
28/09/2015 | 10,300 | -0.30 ▼ | -2.83 | 10,600 | 10,700 | 10,300 | 137,700 | 1,418,310,000 |
25/09/2015 | 10,600 | -0.10 ▼ | -0.93 | 10,700 | 10,700 | 10,400 | 135,300 | 1,434,180,000 |
24/09/2015 | 10,700 | -0.10 ▼ | -0.93 | 10,800 | 10,900 | 10,600 | 129,200 | 1,382,440,000 |
23/09/2015 | 10,800 | -0.10 ▼ | -0.92 | 10,800 | 10,900 | 10,700 | 88,300 | 953,640,000 |
22/09/2015 | 10,900 | -0.10 ▼ | -0.91 | 11,000 | 11,100 | 10,700 | 159,700 | 1,740,730,000 |
21/09/2015 | 11,000 | 0.20 ▲ | 1.85 | 10,800 | 11,000 | 10,700 | 164,900 | 1,813,900,000 |
18/09/2015 | 10,800 | 0.00 ■■ | 0.00 | 10,800 | 11,000 | 10,700 | 147,700 | 1,595,160,000 |
17/09/2015 | 10,800 | 0.30 ▲ | 2.86 | 10,600 | 10,800 | 10,500 | 64,600 | 697,680,000 |
16/09/2015 | 10,500 | -0.30 ▼ | -2.78 | 10,700 | 11,000 | 10,500 | 24,800 | 260,400,000 |
15/09/2015 | 10,800 | -0.20 ▼ | -1.82 | 11,100 | 11,100 | 10,800 | 40,100 | 433,080,000 |
14/09/2015 | 11,000 | -0.20 ▼ | -1.79 | 11,000 | 11,600 | 10,800 | 25,600 | 281,600,000 |
11/09/2015 | 11,200 | 0.20 ▲ | 1.82 | 10,900 | 11,700 | 10,900 | 53,420 | 598,304,000 |
10/09/2015 | 11,000 | 0.60 ▲ | 5.77 | 10,400 | 11,200 | 10,400 | 61,390 | 675,290,000 |
09/09/2015 | 10,400 | 0.40 ▲ | 4.00 | 10,000 | 10,500 | 10,000 | 82,430 | 857,272,000 |
08/09/2015 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,200 | 10,000 | 4,400 | 44,000,000 |
07/09/2015 | 10,000 | -0.20 ▼ | -1.96 | 10,100 | 10,100 | 9,900 | 23,600 | 236,000,000 |
04/09/2015 | 10,200 | 0.20 ▲ | 2.00 | 10,200 | 10,200 | 10,200 | 100 | 1,020,000 |
03/09/2015 | 10,000 | 0.20 ▲ | 2.04 | 10,200 | 10,200 | 9,700 | 6,200 | 62,000,000 |
01/09/2015 | 9,800 | -0.50 ▼ | -4.85 | 10,400 | 10,400 | 9,800 | 4,920 | 48,216,000 |
31/08/2015 | 10,300 | 0.40 ▲ | 4.04 | 9,700 | 10,400 | 9,600 | 11,600 | 119,480,000 |
28/08/2015 | 9,900 | 0.10 ▲ | 1.02 | 9,700 | 10,300 | 9,700 | 12,940 | 128,106,000 |
27/08/2015 | 9,800 | 0.00 ■■ | 0.00 | 9,500 | 9,800 | 9,500 | 6,010 | 58,898,000 |
26/08/2015 | 9,800 | 0.00 ■■ | 0.00 | 9,600 | 9,800 | 9,600 | 10,050 | 98,490,000 |
25/08/2015 | 9,800 | 0.30 ▲ | 3.16 | 9,300 | 9,900 | 9,300 | 3,100 | 30,380,000 |
24/08/2015 | 9,500 | 0.00 ■■ | 0.00 | 9,500 | 9,500 | 8,600 | 9,380 | 89,110,000 |
21/08/2015 | 9,500 | -0.30 ▼ | -3.06 | 9,800 | 9,800 | 9,500 | 7,700 | 73,150,000 |
20/08/2015 | 9,800 | -0.10 ▼ | -1.01 | 9,900 | 9,900 | 9,700 | 7,610 | 74,578,000 |
19/08/2015 | 9,900 | 0.20 ▲ | 2.06 | 9,700 | 9,900 | 9,700 | 10,900 | 107,910,000 |
18/08/2015 | 9,700 | -0.10 ▼ | -1.02 | 9,800 | 9,800 | 9,700 | 3,400 | 32,980,000 |
17/08/2015 | 9,800 | -0.10 ▼ | -1.01 | 9,900 | 9,900 | 9,500 | 6,000 | 58,800,000 |
14/08/2015 | 9,900 | 0.10 ▲ | 1.02 | 9,700 | 9,900 | 9,700 | 2,600 | 25,740,000 |
13/08/2015 | 9,800 | 0.10 ▲ | 1.03 | 9,700 | 9,800 | 9,700 | 21,400 | 209,720,000 |
12/08/2015 | 9,700 | 0.00 ■■ | 0.00 | 9,900 | 9,900 | 9,700 | 5,400 | 52,380,000 |
11/08/2015 | 9,700 | -0.30 ▼ | -3.00 | 10,000 | 10,000 | 9,500 | 6,850 | 66,445,000 |
10/08/2015 | 10,000 | 0.20 ▲ | 2.04 | 9,800 | 10,000 | 9,600 | 11,210 | 112,100,000 |
07/08/2015 | 9,800 | -0.10 ▼ | -1.01 | 10,000 | 10,000 | 9,700 | 6,700 | 65,660,000 |
06/08/2015 | 9,900 | 0.00 ■■ | 0.00 | 10,200 | 10,200 | 9,800 | 13,600 | 134,640,000 |
05/08/2015 | 9,900 | -0.10 ▼ | -1.00 | 10,000 | 10,000 | 9,600 | 10,800 | 106,920,000 |
04/08/2015 | 10,000 | -0.10 ▼ | -0.99 | 10,200 | 10,200 | 9,900 | 2,300 | 23,000,000 |
03/08/2015 | 10,100 | 0.00 ■■ | 0.00 | 10,200 | 10,200 | 10,000 | 2,000 | 20,200,000 |
31/07/2015 | 10,100 | 0.10 ▲ | 1.00 | 10,100 | 10,100 | 10,000 | 3,100 | 31,310,000 |
30/07/2015 | 10,000 | -0.20 ▼ | -1.96 | 10,100 | 10,100 | 10,000 | 2,200 | 22,000,000 |
29/07/2015 | 10,200 | 0.10 ▲ | 0.99 | 10,400 | 10,400 | 10,100 | 1,000 | 10,200,000 |
28/07/2015 | 10,100 | -0.10 ▼ | -0.98 | 10,200 | 10,200 | 10,000 | 3,300 | 33,330,000 |
27/07/2015 | 10,200 | 0.20 ▲ | 2.00 | 10,800 | 10,800 | 9,900 | 10,400 | 106,080,000 |
24/07/2015 | 10,000 | -0.30 ▼ | -2.91 | 10,400 | 10,400 | 10,000 | 9,800 | 98,000,000 |
23/07/2015 | 10,300 | 0.10 ▲ | 0.98 | 10,400 | 10,400 | 10,200 | 13,200 | 135,960,000 |
22/07/2015 | 10,200 | 0.00 ■■ | 0.00 | 10,400 | 10,400 | 10,000 | 14,300 | 145,860,000 |
21/07/2015 | 10,200 | -0.10 ▼ | -0.97 | 10,400 | 10,400 | 10,000 | 12,500 | 127,500,000 |
20/07/2015 | 10,300 | -0.10 ▼ | -0.96 | 10,400 | 10,400 | 10,000 | 10,300 | 106,090,000 |
17/07/2015 | 10,400 | 0.20 ▲ | 1.96 | 10,200 | 10,400 | 10,200 | 56,200 | 584,480,000 |
16/07/2015 | 10,200 | -0.30 ▼ | -2.86 | 10,400 | 10,400 | 10,000 | 50,700 | 517,140,000 |
15/07/2015 | 10,500 | 0.10 ▲ | 0.96 | 10,300 | 10,500 | 10,100 | 7,400 | 77,700,000 |
14/07/2015 | 10,400 | 0.30 ▲ | 2.97 | 10,500 | 10,500 | 10,400 | 3,200 | 33,280,000 |
13/07/2015 | 10,100 | -0.50 ▼ | -4.72 | 10,800 | 10,800 | 10,100 | 49,100 | 495,910,000 |
10/07/2015 | 10,600 | 0.30 ▲ | 2.91 | 10,800 | 10,800 | 10,400 | 18,100 | 191,860,000 |
09/07/2015 | 10,300 | -0.50 ▼ | -4.63 | 10,800 | 10,800 | 10,300 | 15,100 | 155,530,000 |
08/07/2015 | 10,800 | -0.10 ▼ | -0.92 | 10,900 | 10,900 | 10,400 | 26,700 | 288,360,000 |
07/07/2015 | 10,900 | -0.10 ▼ | -0.91 | 10,900 | 11,000 | 10,900 | 3,100 | 33,790,000 |
06/07/2015 | 11,000 | -0.10 ▼ | -0.90 | 11,100 | 11,100 | 10,800 | 6,800 | 74,800,000 |
03/07/2015 | 11,100 | 0.00 ■■ | 0.00 | 11,200 | 11,200 | 11,000 | 11,500 | 127,650,000 |
02/07/2015 | 11,100 | 0.10 ▲ | 0.91 | 11,100 | 11,100 | 10,800 | 33,700 | 374,070,000 |
01/07/2015 | 11,000 | -0.20 ▼ | -1.79 | 11,300 | 11,300 | 11,000 | 16,200 | 178,200,000 |
30/06/2015 | 11,200 | -0.10 ▼ | -0.88 | 11,400 | 11,400 | 10,500 | 20,500 | 229,600,000 |
29/06/2015 | 11,300 | -0.10 ▼ | -0.88 | 11,600 | 11,600 | 11,200 | 38,900 | 439,570,000 |
26/06/2015 | 11,400 | 0.10 ▲ | 0.88 | 11,300 | 11,500 | 11,100 | 76,000 | 866,400,000 |
25/06/2015 | 11,300 | 0.00 ■■ | 0.00 | 11,400 | 11,400 | 11,100 | 37,100 | 419,230,000 |
24/06/2015 | 11,300 | 0.00 ■■ | 0.00 | 11,300 | 11,300 | 11,200 | 19,700 | 222,610,000 |
23/06/2015 | 11,300 | 0.10 ▲ | 0.89 | 11,300 | 11,300 | 11,000 | 32,600 | 368,380,000 |
22/06/2015 | 11,200 | -0.10 ▼ | -0.88 | 11,300 | 11,400 | 11,200 | 43,400 | 486,080,000 |
19/06/2015 | 11,300 | 0.00 ■■ | 0.00 | 11,300 | 11,400 | 11,200 | 32,400 | 366,120,000 |
18/06/2015 | 11,300 | 0.20 ▲ | 1.80 | 11,300 | 11,300 | 11,100 | 8,300 | 93,790,000 |
17/06/2015 | 11,100 | -0.30 ▼ | -2.63 | 11,400 | 11,400 | 10,300 | 109,500 | 1,215,450,000 |
16/06/2015 | 11,400 | -0.20 ▼ | -1.72 | 11,500 | 11,500 | 11,400 | 38,400 | 437,760,000 |
15/06/2015 | 11,600 | -0.20 ▼ | -1.69 | 11,800 | 11,800 | 11,500 | 17,400 | 201,840,000 |
12/06/2015 | 11,800 | 0.00 ■■ | 0.00 | 11,900 | 11,900 | 11,500 | 9,500 | 112,100,000 |
11/06/2015 | 11,800 | -0.20 ▼ | -1.67 | 12,100 | 12,200 | 11,400 | 53,800 | 634,840,000 |
10/06/2015 | 12,000 | 0.10 ▲ | 0.84 | 12,200 | 12,300 | 11,300 | 72,600 | 871,200,000 |
09/06/2015 | 11,900 | 0.30 ▲ | 2.59 | 11,600 | 12,000 | 11,400 | 83,600 | 994,840,000 |
08/06/2015 | 11,600 | 0.30 ▲ | 2.65 | 12,200 | 12,200 | 11,300 | 50,700 | 588,120,000 |
05/06/2015 | 14,500 | -0.10 ▼ | -0.68 | 14,500 | 14,800 | 14,400 | 223,200 | 3,236,400,000 |
04/06/2015 | 14,600 | -0.10 ▼ | -0.68 | 14,700 | 14,700 | 14,400 | 126,200 | 1,842,520,000 |
03/06/2015 | 14,700 | -0.30 ▼ | -2.00 | 15,000 | 15,000 | 14,500 | 132,000 | 1,940,400,000 |
02/06/2015 | 15,000 | 0.40 ▲ | 2.74 | 15,000 | 15,500 | 14,600 | 310,200 | 4,653,000,000 |
01/06/2015 | 14,600 | 0.90 ▲ | 6.57 | 13,800 | 14,600 | 13,800 | 135,600 | 1,979,760,000 |
29/05/2015 | 13,700 | -1.10 ▼ | -7.43 | 14,500 | 14,500 | 13,700 | 85,400 | 1,169,980,000 |
28/05/2015 | 14,800 | 0.50 ▲ | 3.50 | 14,000 | 15,000 | 13,900 | 76,600 | 1,133,680,000 |
27/05/2015 | 14,300 | 0.30 ▲ | 2.14 | 13,700 | 14,300 | 13,600 | 145,400 | 2,079,220,000 |
26/05/2015 | 14,000 | -1.50 ▼ | -9.68 | 15,200 | 15,300 | 14,000 | 169,800 | 2,377,200,000 |
25/05/2015 | 15,500 | 0.50 ▲ | 3.33 | 15,200 | 15,500 | 14,900 | 100,400 | 1,556,200,000 |
22/05/2015 | 15,000 | 1.30 ▲ | 9.49 | 13,700 | 15,000 | 13,700 | 193,100 | 2,896,500,000 |
21/05/2015 | 13,700 | -0.30 ▼ | -2.14 | 13,600 | 13,800 | 13,500 | 29,800 | 408,260,000 |
20/05/2015 | 14,000 | 0.00 ■■ | 0.00 | 13,500 | 14,200 | 13,500 | 97,400 | 1,363,600,000 |
19/05/2015 | 14,000 | 0.00 ■■ | 0.00 | 14,000 | 14,000 | 13,200 | 26,900 | 376,600,000 |
18/05/2015 | 14,000 | -0.90 ▼ | -6.04 | 13,800 | 14,000 | 13,500 | 55,200 | 772,800,000 |
15/05/2015 | 14,900 | 0.00 ■■ | 0.00 | 14,000 | 14,900 | 13,500 | 50,100 | 746,490,000 |
14/05/2015 | 14,900 | -0.10 ▼ | -0.67 | 13,900 | 14,900 | 13,500 | 28,500 | 424,650,000 |
13/05/2015 | 15,000 | -0.20 ▼ | -1.32 | 14,000 | 15,000 | 13,700 | 20,500 | 307,500,000 |
12/05/2015 | 15,200 | 1.20 ▲ | 8.57 | 13,500 | 15,200 | 13,500 | 16,500 | 250,800,000 |
11/05/2015 | 14,000 | 0.30 ▲ | 2.19 | 14,700 | 14,700 | 13,500 | 11,900 | 166,600,000 |
08/05/2015 | 13,700 | -1.30 ▼ | -8.67 | 15,800 | 15,800 | 13,700 | 300 | 4,110,000 |
07/05/2015 | 15,000 | -1.40 ▼ | -8.54 | 15,800 | 15,800 | 15,000 | 500 | 7,500,000 |
06/05/2015 | 16,400 | 0.00 ■■ | 0.00 | 16,400 | 16,400 | 16,400 | 0 | 0 |
05/05/2015 | 16,400 | 0.40 ▲ | 2.50 | 16,400 | 16,400 | 16,400 | 200 | 3,280,000 |
04/05/2015 | 16,000 | -0.50 ▼ | -3.03 | 16,500 | 16,500 | 15,400 | 102,600 | 1,641,600,000 |
27/04/2015 | 16,500 | 0.10 ▲ | 0.61 | 16,400 | 16,500 | 16,300 | 34,300 | 565,950,000 |
24/04/2015 | 16,400 | 0.00 ■■ | 0.00 | 16,400 | 16,400 | 16,200 | 18,200 | 298,480,000 |
23/04/2015 | 16,400 | 0.00 ■■ | 0.00 | 16,400 | 16,400 | 16,200 | 32,500 | 533,000,000 |
22/04/2015 | 16,400 | -0.20 ▼ | -1.20 | 16,600 | 16,600 | 16,400 | 28,900 | 473,960,000 |
21/04/2015 | 16,600 | -0.10 ▼ | -0.60 | 16,700 | 16,700 | 16,600 | 26,600 | 441,560,000 |
20/04/2015 | 16,700 | 0.00 ■■ | 0.00 | 16,700 | 16,700 | 16,600 | 59,500 | 993,650,000 |
17/04/2015 | 16,700 | 0.20 ▲ | 1.21 | 16,500 | 16,700 | 16,500 | 112,700 | 1,882,090,000 |
16/04/2015 | 16,500 | 0.10 ▲ | 0.61 | 16,400 | 16,600 | 16,400 | 63,500 | 1,047,750,000 |
15/04/2015 | 16,400 | 0.10 ▲ | 0.61 | 16,300 | 16,700 | 16,200 | 150,400 | 2,466,560,000 |
14/04/2015 | 16,300 | -0.30 ▼ | -1.81 | 16,600 | 16,600 | 16,300 | 69,300 | 1,129,590,000 |
13/04/2015 | 16,600 | -0.10 ▼ | -0.60 | 16,700 | 16,700 | 16,200 | 85,800 | 1,424,280,000 |
10/04/2015 | 16,700 | 0.00 ■■ | 0.00 | 16,700 | 16,900 | 16,500 | 145,800 | 2,434,860,000 |
09/04/2015 | 16,700 | 0.10 ▲ | 0.60 | 16,600 | 16,700 | 15,900 | 118,500 | 1,978,950,000 |
08/04/2015 | 16,600 | -0.40 ▼ | -2.35 | 16,900 | 17,000 | 16,600 | 98,300 | 1,631,780,000 |
07/04/2015 | 17,000 | 0.00 ■■ | 0.00 | 16,900 | 17,000 | 16,700 | 78,000 | 1,326,000,000 |
06/04/2015 | 17,000 | 0.00 ■■ | 0.00 | 17,000 | 17,000 | 16,800 | 94,300 | 1,603,100,000 |
03/04/2015 | 17,000 | 0.60 ▲ | 3.66 | 16,500 | 17,300 | 16,400 | 299,700 | 5,094,900,000 |
02/04/2015 | 16,400 | 0.90 ▲ | 5.81 | 15,500 | 16,400 | 15,500 | 161,500 | 2,648,600,000 |
01/04/2015 | 15,500 | -0.20 ▼ | -1.27 | 15,700 | 15,700 | 15,100 | 76,800 | 1,190,400,000 |
31/03/2015 | 15,700 | 0.20 ▲ | 1.29 | 15,500 | 16,000 | 15,500 | 84,100 | 1,320,370,000 |
30/03/2015 | 15,500 | -0.70 ▼ | -4.32 | 16,200 | 16,200 | 15,500 | 154,000 | 2,387,000,000 |
27/03/2015 | 16,200 | -0.20 ▼ | -1.22 | 16,300 | 16,600 | 16,200 | 127,200 | 2,060,640,000 |
26/03/2015 | 16,400 | 0.20 ▲ | 1.23 | 16,400 | 16,500 | 15,800 | 166,800 | 2,735,520,000 |
25/03/2015 | 16,200 | 0.60 ▲ | 3.85 | 16,000 | 16,900 | 15,600 | 208,800 | 3,382,560,000 |
24/03/2015 | 15,600 | -0.20 ▼ | -1.27 | 15,800 | 15,800 | 14,700 | 188,900 | 2,946,840,000 |
23/03/2015 | 15,800 | -0.20 ▼ | -1.25 | 16,000 | 16,100 | 15,600 | 138,000 | 2,180,400,000 |
20/03/2015 | 16,000 | -0.30 ▼ | -1.84 | 16,300 | 16,300 | 16,000 | 117,800 | 1,884,800,000 |
19/03/2015 | 16,300 | 0.30 ▲ | 1.88 | 15,900 | 16,500 | 15,900 | 154,700 | 2,521,610,000 |
18/03/2015 | 16,000 | 0.30 ▲ | 1.91 | 15,800 | 16,000 | 15,600 | 95,600 | 1,529,600,000 |
17/03/2015 | 15,700 | 0.50 ▲ | 3.29 | 14,900 | 15,900 | 14,900 | 112,000 | 1,758,400,000 |
16/03/2015 | 15,200 | -0.30 ▼ | -1.94 | 15,200 | 15,500 | 15,200 | 94,700 | 1,439,440,000 |
13/03/2015 | 15,500 | -0.10 ▼ | -0.64 | 15,600 | 15,800 | 15,400 | 72,200 | 1,119,100,000 |
12/03/2015 | 15,600 | 1.40 ▲ | 9.86 | 14,200 | 15,600 | 14,200 | 292,000 | 4,555,200,000 |
11/03/2015 | 14,200 | -0.30 ▼ | -2.07 | 14,000 | 14,500 | 14,000 | 63,000 | 894,600,000 |
10/03/2015 | 14,500 | 0.50 ▲ | 3.57 | 14,400 | 14,500 | 13,800 | 12,700 | 184,150,000 |
09/03/2015 | 14,000 | -0.40 ▼ | -2.78 | 14,900 | 14,900 | 14,000 | 7,500 | 105,000,000 |
06/03/2015 | 14,400 | 0.70 ▲ | 5.11 | 13,600 | 14,400 | 13,600 | 20,700 | 298,080,000 |
05/03/2015 | 13,700 | 0.00 ■■ | 0.00 | 13,700 | 13,900 | 13,500 | 9,800 | 134,260,000 |
04/03/2015 | 13,700 | -0.60 ▼ | -4.20 | 14,200 | 14,200 | 13,700 | 3,200 | 43,840,000 |
03/03/2015 | 14,300 | 0.80 ▲ | 5.93 | 13,600 | 14,300 | 13,500 | 17,600 | 251,680,000 |
02/03/2015 | 13,500 | -0.10 ▼ | -0.74 | 13,600 | 13,600 | 13,500 | 35,200 | 475,200,000 |
27/02/2015 | 13,600 | 0.10 ▲ | 0.74 | 13,400 | 13,900 | 13,400 | 11,400 | 155,040,000 |
26/02/2015 | 13,500 | -0.20 ▼ | -1.46 | 13,700 | 13,700 | 13,400 | 10,800 | 145,800,000 |
25/02/2015 | 13,700 | -0.20 ▼ | -1.44 | 13,900 | 14,100 | 13,700 | 28,800 | 394,560,000 |
24/02/2015 | 13,900 | -0.10 ▼ | -0.71 | 14,000 | 14,000 | 13,900 | 6,100 | 84,790,000 |
13/02/2015 | 14,000 | -0.10 ▼ | -0.71 | 14,000 | 14,000 | 14,000 | 5,300 | 74,200,000 |
12/02/2015 | 14,100 | -0.10 ▼ | -0.70 | 14,000 | 14,100 | 13,900 | 5,700 | 80,370,000 |
11/02/2015 | 14,200 | 0.70 ▲ | 5.19 | 14,100 | 14,200 | 13,900 | 9,000 | 127,800,000 |
10/02/2015 | 13,500 | -1.10 ▼ | -7.53 | 13,600 | 14,400 | 13,500 | 9,100 | 122,850,000 |
09/02/2015 | 14,600 | 0.00 ■■ | 0.00 | 14,600 | 14,700 | 14,500 | 3,900 | 56,940,000 |
06/02/2015 | 14,600 | -0.10 ▼ | -0.68 | 15,000 | 15,400 | 14,600 | 1,100 | 16,060,000 |
05/02/2015 | 14,700 | 0.10 ▲ | 0.68 | 14,300 | 14,800 | 14,300 | 145,900 | 2,144,730,000 |
04/02/2015 | 14,600 | 0.00 ■■ | 0.00 | 13,800 | 14,600 | 13,700 | 10,200 | 148,920,000 |
03/02/2015 | 14,600 | -0.20 ▼ | -1.35 | 15,000 | 15,000 | 13,900 | 10,300 | 150,380,000 |
02/02/2015 | 14,800 | -0.30 ▼ | -1.99 | 15,100 | 15,100 | 14,000 | 8,700 | 128,760,000 |
30/01/2015 | 15,100 | 0.80 ▲ | 5.59 | 14,300 | 15,500 | 14,300 | 26,300 | 397,130,000 |
29/01/2015 | 14,300 | -1.50 ▼ | -9.49 | 15,500 | 15,900 | 14,300 | 249,200 | 3,563,560,000 |
28/01/2015 | 15,800 | -0.30 ▼ | -1.86 | 16,000 | 16,200 | 15,800 | 179,400 | 2,834,520,000 |
27/01/2015 | 16,100 | -1.70 ▼ | -9.55 | 17,000 | 17,800 | 16,100 | 75,800 | 1,220,380,000 |
26/01/2015 | 17,800 | 0.00 ■■ | 0.00 | 19,500 | 19,500 | 16,000 | 550,000 | 9,790,000,000 |