
BIDV Insurance Corporation
Mã CK: BIC 22.90 ▼ -0.10 (-0.44%) (cập nhật 10:00 05/01/2021)
Đang giao dịch
BIC » Lịch sử giao dịch
Ngày | Đóng cửa | +/- | % | Mở cửa | Cao nhất | Thấp nhất | Tổng KLGD | Tổng GTGD |
---|---|---|---|---|---|---|---|---|
05/01/2021 | 22,900 | -0.10 ▼ | -0.44 | 23,000 | 23,000 | 22,800 | 4,000 | 91,600,000 |
04/01/2021 | 23,000 | -0.20 ▼ | -0.87 | 23,200 | 23,500 | 23,000 | 24,550 | 564,650,000 |
01/01/2021 | 23,200 | 0.10 ▲ | 0.43 | 23,200 | 23,300 | 22,800 | 121,300 | 2,814,160,000 |
31/12/2020 | 23,200 | 0.10 ▲ | 0.43 | 23,200 | 23,300 | 22,800 | 121,300 | 2,814,160,000 |
30/12/2020 | 23,200 | 0.50 ▲ | 2.16 | 22,700 | 23,600 | 22,400 | 238,810 | 5,540,392,000 |
29/12/2020 | 22,700 | 0.70 ▲ | 3.08 | 22,000 | 23,000 | 22,200 | 46,465 | 1,054,755,500 |
28/12/2020 | 22,000 | 0.50 ▲ | 2.27 | 21,500 | 22,800 | 21,800 | 48,007 | 1,056,154,000 |
27/12/2020 | 21,500 | 0.50 ▲ | 2.33 | 21,000 | 22,450 | 21,000 | 23,041 | 495,381,500 |
25/12/2020 | 21,500 | 0.50 ▲ | 2.33 | 21,000 | 22,450 | 21,000 | 23,041 | 495,381,500 |
24/12/2020 | 21,000 | 0.00 ■■ | 0.00 | 21,000 | 21,300 | 20,200 | 16,473 | 345,933,000 |
23/12/2020 | 21,000 | 0.00 ■■ | 0.00 | 21,000 | 21,850 | 21,000 | 16,678 | 350,238,000 |
22/12/2020 | 21,000 | -0.30 ▼ | -1.43 | 21,250 | 21,350 | 21,000 | 11,742 | 246,582,000 |
21/12/2020 | 21,250 | 0.10 ▲ | 0.47 | 21,150 | 21,500 | 19,700 | 16,650 | 353,812,500 |
20/12/2020 | 21,150 | 0.30 ▲ | 1.42 | 20,900 | 21,250 | 20,900 | 8,973 | 189,778,950 |
18/12/2020 | 21,150 | 0.30 ▲ | 1.42 | 20,900 | 21,250 | 20,900 | 8,973 | 189,778,950 |
17/12/2020 | 20,900 | -0.40 ▼ | -1.91 | 21,250 | 21,300 | 20,850 | 15,818 | 330,596,200 |
16/12/2020 | 21,250 | 0.80 ▲ | 3.76 | 20,500 | 21,250 | 20,500 | 16,768 | 356,320,000 |
15/12/2020 | 20,500 | -0.20 ▼ | -0.98 | 20,700 | 20,750 | 20,500 | 8,314 | 170,437,000 |
14/12/2020 | 20,700 | 0.30 ▲ | 1.45 | 20,400 | 20,800 | 20,350 | 19,088 | 395,121,600 |
13/12/2020 | 20,400 | 0.00 ■■ | 0.00 | 20,350 | 20,500 | 20,000 | 10,737 | 219,034,800 |
11/12/2020 | 20,400 | 0.00 ■■ | 0.00 | 20,350 | 20,500 | 20,000 | 10,737 | 219,034,800 |
10/12/2020 | 20,350 | 0.00 ■■ | 0.00 | 20,350 | 20,350 | 20,000 | 11,009 | 224,033,150 |
09/12/2020 | 20,350 | 0.60 ▲ | 2.95 | 19,800 | 20,550 | 19,800 | 25,089 | 510,561,150 |
08/12/2020 | 19,800 | -0.30 ▼ | -1.52 | 20,100 | 20,100 | 19,800 | 8,892 | 176,061,600 |
07/12/2020 | 20,100 | -0.10 ▼ | -0.50 | 20,200 | 20,200 | 20,000 | 9,059 | 182,085,900 |
04/12/2020 | 19,550 | 0.10 ▲ | 0.51 | 19,500 | 19,800 | 19,500 | 19,180 | 374,969,000 |
03/12/2020 | 19,500 | -0.20 ▼ | -1.03 | 19,700 | 19,700 | 19,450 | 6,740 | 131,430,000 |
02/12/2020 | 19,700 | 0.00 ■■ | 0.00 | 19,700 | 19,700 | 19,300 | 6,765 | 133,270,500 |
01/12/2020 | 19,700 | 0.00 ■■ | 0.00 | 19,700 | 19,700 | 19,250 | 11,536 | 227,259,200 |
30/11/2020 | 19,800 | 0.25 ▲ | 1.26 | 19,550 | 19,800 | 19,450 | 87,490 | 1,732,302,000 |
27/11/2020 | 19,800 | 0.25 ▲ | 1.26 | 19,550 | 19,800 | 19,450 | 87,490 | 1,732,302,000 |
26/11/2020 | 19,550 | -0.15 ▼ | -0.77 | 19,700 | 19,850 | 19,500 | 97,170 | 1,899,673,500 |
25/11/2020 | 19,700 | -0.10 ▼ | -0.51 | 19,700 | 19,950 | 19,300 | 56,930 | 1,121,521,000 |
24/11/2020 | 19,700 | -0.20 ▼ | -1.02 | 19,900 | 19,900 | 19,500 | 66,960 | 1,319,112,000 |
23/11/2020 | 19,900 | -0.50 ▼ | -2.51 | 20,400 | 20,350 | 19,600 | 65,130 | 1,296,087,000 |
20/11/2020 | 20,400 | 0.00 ■■ | 0.00 | 20,400 | 20,500 | 19,700 | 8,855 | 180,642,000 |
19/11/2020 | 20,400 | 0.30 ▲ | 1.47 | 20,050 | 20,550 | 20,100 | 8,184 | 166,953,600 |
18/11/2020 | 20,050 | 0.35 ▲ | 1.75 | 19,700 | 20,250 | 19,500 | 205,940 | 4,129,097,000 |
17/11/2020 | 19,700 | 0.30 ▲ | 1.52 | 19,400 | 19,700 | 19,200 | 9,907 | 195,167,900 |
16/11/2020 | 19,400 | 0.40 ▲ | 2.06 | 19,000 | 19,400 | 19,000 | 6,277 | 121,773,800 |
13/11/2020 | 19,000 | 0.00 ■■ | 0.00 | 19,000 | 19,100 | 18,800 | 8,106 | 154,014,000 |
12/11/2020 | 19,000 | 0.00 ■■ | 0.00 | 19,000 | 19,000 | 18,900 | 3,113 | 59,147,000 |
11/11/2020 | 19,000 | -0.10 ▼ | -0.53 | 19,050 | 19,100 | 18,900 | 4,197 | 79,743,000 |
10/11/2020 | 19,050 | 0.10 ▲ | 0.52 | 19,000 | 19,050 | 18,900 | 7,539 | 143,617,950 |
09/11/2020 | 19,000 | -0.20 ▼ | -1.05 | 19,200 | 19,150 | 18,800 | 6,779 | 128,801,000 |
06/11/2020 | 19,200 | -0.10 ▼ | -0.52 | 19,300 | 19,450 | 18,850 | 3,631 | 69,715,200 |
05/11/2020 | 19,300 | 0.10 ▲ | 0.52 | 19,250 | 19,300 | 19,050 | 1,457 | 28,120,100 |
04/11/2020 | 19,250 | 0.00 ■■ | 0.00 | 19,250 | 19,300 | 19,000 | 4,275 | 82,293,750 |
03/11/2020 | 19,250 | 0.00 ■■ | 0.00 | 19,250 | 19,800 | 19,000 | 3,293 | 63,390,250 |
02/11/2020 | 19,250 | 0.10 ▲ | 0.52 | 19,150 | 20,200 | 19,250 | 4,863 | 93,612,750 |
30/10/2020 | 19,150 | -0.10 ▼ | -0.52 | 19,250 | 19,500 | 19,000 | 2,790 | 53,428,500 |
29/10/2020 | 19,250 | -0.10 ▼ | -0.52 | 19,300 | 19,250 | 18,500 | 5,477 | 105,432,250 |
28/10/2020 | 19,300 | -1.10 ▼ | -5.70 | 20,400 | 19,700 | 19,000 | 6,878 | 132,745,400 |
27/10/2020 | 20,400 | 0.30 ▲ | 1.47 | 20,150 | 20,400 | 19,900 | 9,622 | 196,288,800 |
26/10/2020 | 20,150 | -0.60 ▼ | -2.98 | 20,700 | 20,650 | 20,150 | 10,351 | 208,572,650 |
25/10/2020 | 20,700 | 0.00 ■■ | 0.00 | 20,700 | 20,700 | 20,300 | 6,664 | 137,944,800 |
23/10/2020 | 20,700 | 0.00 ■■ | 0.00 | 20,700 | 20,700 | 20,300 | 6,664 | 137,944,800 |
22/10/2020 | 20,700 | 0.00 ■■ | 0.00 | 20,700 | 20,700 | 19,900 | 9,639 | 199,527,300 |
21/10/2020 | 20,700 | -0.30 ▼ | -1.45 | 21,000 | 21,400 | 20,600 | 10,472 | 216,770,400 |
20/10/2020 | 21,000 | 0.00 ■■ | 0.00 | 21,000 | 21,000 | 20,500 | 10,363 | 217,623,000 |
19/10/2020 | 21,000 | 0.20 ▲ | 0.95 | 20,800 | 21,300 | 20,700 | 19,603 | 411,663,000 |
18/10/2020 | 20,800 | -0.70 ▼ | -3.37 | 21,500 | 21,150 | 20,700 | 22,105 | 459,784,000 |
16/10/2020 | 20,800 | -0.70 ▼ | -3.37 | 21,500 | 21,150 | 20,700 | 22,105 | 459,784,000 |
15/10/2020 | 21,500 | -0.60 ▼ | -2.79 | 22,100 | 22,000 | 21,100 | 205,200 | 4,411,800,000 |
14/10/2020 | 22,100 | 0.70 ▲ | 3.17 | 21,400 | 22,450 | 21,800 | 27,742 | 613,098,200 |
13/10/2020 | 21,400 | 1.40 ▲ | 6.54 | 20,000 | 21,400 | 20,050 | 48,076 | 1,028,826,400 |
12/10/2020 | 20,000 | 0.60 ▲ | 3.00 | 19,450 | 20,200 | 19,600 | 30,699 | 613,980,000 |
11/10/2020 | 19,450 | 0.10 ▲ | 0.51 | 19,300 | 19,450 | 19,000 | 9,457 | 183,938,650 |
09/10/2020 | 19,450 | 0.10 ▲ | 0.51 | 19,300 | 19,450 | 19,000 | 9,457 | 183,938,650 |
08/10/2020 | 19,300 | 0.10 ▲ | 0.52 | 19,200 | 19,300 | 18,950 | 9,942 | 191,880,600 |
07/10/2020 | 19,200 | -0.30 ▼ | -1.56 | 19,450 | 19,450 | 19,200 | 7,325 | 140,640,000 |
06/10/2020 | 19,450 | 0.10 ▲ | 0.51 | 19,400 | 19,650 | 19,250 | 7,512 | 146,108,400 |
05/10/2020 | 19,400 | 0.60 ▲ | 3.09 | 18,800 | 19,400 | 18,800 | 10,130 | 196,522,000 |
04/10/2020 | 18,800 | -0.50 ▼ | -2.66 | 19,300 | 19,700 | 18,800 | 18,907 | 355,451,600 |
02/10/2020 | 18,800 | -0.50 ▼ | -2.66 | 19,300 | 19,700 | 18,800 | 18,907 | 355,451,600 |
01/10/2020 | 19,300 | 0.30 ▲ | 1.55 | 19,000 | 19,400 | 19,000 | 5,958 | 114,989,400 |
30/09/2020 | 19,000 | -0.10 ▼ | -0.53 | 19,150 | 19,250 | 19,000 | 7,951 | 151,069,000 |
29/09/2020 | 19,150 | -0.60 ▼ | -3.13 | 19,700 | 19,850 | 19,150 | 14,267 | 273,213,050 |
28/09/2020 | 19,700 | -0.10 ▼ | -0.51 | 19,750 | 19,950 | 19,650 | 10,174 | 200,427,800 |
25/09/2020 | 19,750 | -0.20 ▼ | -1.01 | 19,950 | 19,950 | 19,650 | 7,559 | 149,290,250 |
24/09/2020 | 19,950 | -0.10 ▼ | -0.50 | 20,000 | 20,000 | 19,800 | 7,082 | 141,285,900 |
23/09/2020 | 20,000 | 0.00 ■■ | 0.00 | 20,000 | 20,150 | 19,800 | 11,502 | 230,040,000 |
22/09/2020 | 20,000 | -0.30 ▼ | -1.50 | 20,250 | 20,100 | 19,700 | 11,430 | 228,600,000 |
21/09/2020 | 20,250 | 0.00 ■■ | 0.00 | 20,250 | 20,450 | 19,900 | 9,330 | 188,932,500 |
18/09/2020 | 20,250 | 0.00 ■■ | 0.00 | 20,250 | 20,350 | 20,000 | 8,124 | 164,511,000 |
17/09/2020 | 20,250 | 0.70 ▲ | 3.46 | 19,550 | 20,400 | 19,550 | 27,253 | 551,873,250 |
16/09/2020 | 19,550 | -0.10 ▼ | -0.51 | 19,600 | 19,600 | 19,350 | 7,573 | 148,052,150 |
15/09/2020 | 19,600 | 0.00 ■■ | 0.00 | 19,600 | 19,700 | 19,400 | 9,967 | 195,353,200 |
14/09/2020 | 19,600 | 0.00 ■■ | 0.00 | 19,650 | 19,700 | 19,350 | 12,045 | 236,082,000 |
11/09/2020 | 19,650 | 0.00 ■■ | 0.00 | 19,650 | 19,650 | 19,350 | 7,058 | 138,689,700 |
10/09/2020 | 19,650 | 0.10 ▲ | 0.51 | 19,500 | 19,650 | 19,400 | 4,414 | 86,735,100 |
09/09/2020 | 19,500 | 0.05 ▲ | 0.26 | 19,450 | 19,650 | 19,050 | 126,490 | 2,466,555,000 |
08/09/2020 | 19,450 | -0.20 ▼ | -1.03 | 19,650 | 19,650 | 19,250 | 7,719 | 150,134,550 |
07/09/2020 | 19,650 | 0.00 ■■ | 0.00 | 19,650 | 19,850 | 19,400 | 8,033 | 157,848,450 |
04/09/2020 | 19,650 | -0.10 ▼ | -0.51 | 19,750 | 19,650 | 19,150 | 8,038 | 157,946,700 |
03/09/2020 | 19,750 | -0.10 ▼ | -0.51 | 19,850 | 19,850 | 19,450 | 9,339 | 184,445,250 |
02/09/2020 | 19,850 | 0.00 ■■ | 0.00 | 19,900 | 20,000 | 19,500 | 7,372 | 146,334,200 |
01/09/2020 | 19,850 | 0.00 ■■ | 0.00 | 19,900 | 20,000 | 19,500 | 7,372 | 146,334,200 |
31/08/2020 | 19,900 | 0.30 ▲ | 1.51 | 19,600 | 20,100 | 19,600 | 20,936 | 416,626,400 |
28/08/2020 | 19,600 | 0.40 ▲ | 2.04 | 19,200 | 19,700 | 19,000 | 21,197 | 415,461,200 |
27/08/2020 | 19,200 | 0.10 ▲ | 0.52 | 19,050 | 19,200 | 18,700 | 12,636 | 242,611,200 |
26/08/2020 | 19,050 | -0.10 ▼ | -0.52 | 19,150 | 19,200 | 18,800 | 9,614 | 183,146,700 |
25/08/2020 | 19,150 | 0.50 ▲ | 2.61 | 18,650 | 19,400 | 18,700 | 15,510 | 297,016,500 |
24/08/2020 | 18,650 | 0.40 ▲ | 2.14 | 18,200 | 18,800 | 18,100 | 11,822 | 220,480,300 |
21/08/2020 | 18,200 | 0.70 ▲ | 3.85 | 17,500 | 18,450 | 17,300 | 11,565 | 210,483,000 |
20/08/2020 | 17,500 | 0.10 ▲ | 0.57 | 17,450 | 17,650 | 17,200 | 6,548 | 114,590,000 |
19/08/2020 | 17,450 | 0.00 ■■ | 0.00 | 17,450 | 17,500 | 17,100 | 7,172 | 125,151,400 |
18/08/2020 | 17,450 | -0.10 ▼ | -0.57 | 17,500 | 17,650 | 17,000 | 5,805 | 101,297,250 |
17/08/2020 | 17,500 | -0.20 ▼ | -1.14 | 17,700 | 17,950 | 17,400 | 2,369 | 41,457,500 |
14/08/2020 | 17,700 | -0.20 ▼ | -1.13 | 17,850 | 17,900 | 17,500 | 9,754 | 172,645,800 |
13/08/2020 | 17,850 | -0.10 ▼ | -0.56 | 17,950 | 17,950 | 17,700 | 5,812 | 103,744,200 |
12/08/2020 | 17,950 | -0.30 ▼ | -1.67 | 18,200 | 18,000 | 17,800 | 4,589 | 82,372,550 |
11/08/2020 | 18,200 | -0.20 ▼ | -1.10 | 18,400 | 18,400 | 18,000 | 6,038 | 109,891,600 |
10/08/2020 | 18,400 | 0.00 ■■ | 0.00 | 18,350 | 18,600 | 18,200 | 3,300 | 60,720,000 |
07/08/2020 | 18,350 | 0.40 ▲ | 2.18 | 18,000 | 18,600 | 18,000 | 7,020 | 128,817,000 |
06/08/2020 | 18,000 | 0.60 ▲ | 3.33 | 17,450 | 18,000 | 17,300 | 7,150 | 128,700,000 |
05/08/2020 | 17,450 | 0.10 ▲ | 0.57 | 17,400 | 17,650 | 17,200 | 2,682 | 46,800,900 |
04/08/2020 | 17,400 | 0.60 ▲ | 3.45 | 16,800 | 17,600 | 16,850 | 6,450 | 112,230,000 |
03/08/2020 | 16,800 | 0.30 ▲ | 1.79 | 16,500 | 16,800 | 16,400 | 3,395 | 57,036,000 |
31/07/2020 | 16,500 | -0.30 ▼ | -1.82 | 16,800 | 16,500 | 16,200 | 3,464 | 57,156,000 |
30/07/2020 | 16,800 | -0.10 ▼ | -0.60 | 16,850 | 16,800 | 16,100 | 3,513 | 59,018,400 |
29/07/2020 | 16,850 | 0.10 ▲ | 0.59 | 16,750 | 16,850 | 15,600 | 7,861 | 132,457,850 |
28/07/2020 | 16,750 | 0.40 ▲ | 2.39 | 16,300 | 16,850 | 15,500 | 6,818 | 114,201,500 |
27/07/2020 | 16,300 | -1.20 ▼ | -7.36 | 17,500 | 17,000 | 16,300 | 8,735 | 142,380,500 |
26/07/2020 | 17,500 | -0.90 ▼ | -5.14 | 18,450 | 18,300 | 17,200 | 9,706 | 169,855,000 |
24/07/2020 | 17,500 | -0.90 ▼ | -5.14 | 18,450 | 18,300 | 17,200 | 9,706 | 169,855,000 |
23/07/2020 | 18,450 | -0.20 ▼ | -1.08 | 18,600 | 18,600 | 18,150 | 6,636 | 122,434,200 |
22/07/2020 | 18,600 | -0.10 ▼ | -0.54 | 18,750 | 18,650 | 18,350 | 5,369 | 99,863,400 |
21/07/2020 | 18,750 | 0.00 ■■ | 0.00 | 18,750 | 18,750 | 18,400 | 4,363 | 81,806,250 |
20/07/2020 | 18,750 | -0.30 ▼ | -1.60 | 19,000 | 19,000 | 18,650 | 3,305 | 61,968,750 |
19/07/2020 | 19,000 | -0.30 ▼ | -1.58 | 19,300 | 19,000 | 18,800 | 5,218 | 99,142,000 |
17/07/2020 | 19,000 | -0.30 ▼ | -1.58 | 19,300 | 19,000 | 18,800 | 5,218 | 99,142,000 |
16/07/2020 | 19,300 | 0.00 ■■ | 0.00 | 19,300 | 19,300 | 18,900 | 6,205 | 119,756,500 |
15/07/2020 | 19,300 | -0.20 ▼ | -1.04 | 19,500 | 19,500 | 19,100 | 4,666 | 90,053,800 |
14/07/2020 | 19,500 | 0.10 ▲ | 0.51 | 19,400 | 19,550 | 19,150 | 4,244 | 82,758,000 |
13/07/2020 | 19,400 | 0.10 ▲ | 0.52 | 19,250 | 19,550 | 19,150 | 5,559 | 107,844,600 |
12/07/2020 | 19,250 | -0.20 ▼ | -1.04 | 19,450 | 19,450 | 19,000 | 7,847 | 151,054,750 |
10/07/2020 | 19,250 | -0.20 ▼ | -1.04 | 19,450 | 19,450 | 19,000 | 7,847 | 151,054,750 |
09/07/2020 | 19,450 | 0.00 ■■ | 0.00 | 19,450 | 19,450 | 19,250 | 5,738 | 111,604,100 |
08/07/2020 | 19,450 | -0.10 ▼ | -0.51 | 19,500 | 19,500 | 19,150 | 3,488 | 67,841,600 |
07/07/2020 | 19,500 | -0.20 ▼ | -1.03 | 19,700 | 19,700 | 19,200 | 4,728 | 92,196,000 |
06/07/2020 | 19,700 | -0.10 ▼ | -0.51 | 19,750 | 19,750 | 19,400 | 4,107 | 80,907,900 |
05/07/2020 | 19,750 | -0.10 ▼ | -0.51 | 19,900 | 19,900 | 19,350 | 6,157 | 121,600,750 |
03/07/2020 | 19,750 | -0.10 ▼ | -0.51 | 19,900 | 19,900 | 19,350 | 6,157 | 121,600,750 |
02/07/2020 | 19,900 | 0.00 ■■ | 0.00 | 19,900 | 19,900 | 19,450 | 2,925 | 58,207,500 |
01/07/2020 | 19,900 | 0.00 ■■ | 0.00 | 19,900 | 19,900 | 19,200 | 2,292 | 45,610,800 |
30/06/2020 | 19,900 | 0.10 ▲ | 0.50 | 19,800 | 19,900 | 18,700 | 7,793 | 155,080,700 |
29/06/2020 | 19,800 | -0.60 ▼ | -3.03 | 20,450 | 20,150 | 19,050 | 8,595 | 170,181,000 |
28/06/2020 | 20,450 | -0.05 ▼ | -0.24 | 20,500 | 20,450 | 20,150 | 56,660 | 1,158,697,000 |
26/06/2020 | 20,450 | -0.05 ▼ | -0.24 | 20,500 | 20,450 | 20,150 | 56,660 | 1,158,697,000 |
25/06/2020 | 20,500 | -0.20 ▼ | -0.98 | 20,700 | 20,500 | 20,100 | 6,331 | 129,785,500 |
24/06/2020 | 20,700 | -0.20 ▼ | -0.97 | 20,900 | 20,800 | 20,350 | 4,644 | 96,130,800 |
23/06/2020 | 20,900 | 0.60 ▲ | 2.87 | 20,300 | 21,000 | 20,050 | 14,806 | 309,445,400 |
22/06/2020 | 20,300 | -0.40 ▼ | -1.97 | 20,700 | 20,500 | 20,200 | 9,953 | 202,045,900 |
19/06/2020 | 20,700 | -0.20 ▼ | -0.97 | 20,900 | 20,850 | 20,300 | 14,070 | 291,249,000 |
18/06/2020 | 20,900 | -0.20 ▼ | -0.96 | 21,100 | 20,950 | 20,150 | 8,491 | 177,461,900 |
17/06/2020 | 21,100 | -0.20 ▼ | -0.95 | 21,300 | 21,300 | 20,500 | 103,560 | 2,185,116,000 |
16/06/2020 | 21,300 | 0.40 ▲ | 1.88 | 20,900 | 21,300 | 20,000 | 13,744 | 292,747,200 |
15/06/2020 | 20,900 | -1.10 ▼ | -5.26 | 22,000 | 21,700 | 20,600 | 17,220 | 359,898,000 |
14/06/2020 | 22,000 | -0.40 ▼ | -1.82 | 22,400 | 22,000 | 21,000 | 13,488 | 296,736,000 |
12/06/2020 | 22,000 | -0.40 ▼ | -1.82 | 22,400 | 22,000 | 21,000 | 13,488 | 296,736,000 |
11/06/2020 | 22,400 | 1.10 ▲ | 4.91 | 21,300 | 22,500 | 21,300 | 52,123 | 1,167,555,200 |
10/06/2020 | 21,300 | 0.20 ▲ | 0.94 | 21,100 | 21,700 | 20,500 | 30,973 | 659,724,900 |
09/06/2020 | 21,100 | -0.20 ▼ | -0.95 | 21,300 | 21,300 | 20,700 | 31,375 | 662,012,500 |
08/06/2020 | 21,300 | -0.20 ▼ | -0.94 | 21,500 | 21,450 | 20,750 | 30,324 | 645,901,200 |
06/06/2020 | 21,500 | 0.10 ▲ | 0.47 | 21,400 | 21,600 | 20,450 | 12,442 | 267,503,000 |
05/06/2020 | 21,500 | 0.10 ▲ | 0.47 | 21,400 | 21,600 | 20,450 | 12,442 | 267,503,000 |
04/06/2020 | 21,400 | -0.50 ▼ | -2.34 | 21,900 | 21,400 | 21,000 | 6,275 | 134,285,000 |
03/06/2020 | 21,900 | -0.10 ▼ | -0.46 | 22,000 | 21,900 | 20,500 | 10,116 | 221,540,400 |
02/06/2020 | 22,000 | 0.50 ▲ | 2.27 | 21,500 | 22,000 | 20,500 | 6,206 | 136,532,000 |
01/06/2020 | 21,500 | -0.30 ▼ | -1.40 | 21,750 | 22,000 | 21,500 | 1,990 | 42,785,000 |
31/05/2020 | 21,750 | -0.10 ▼ | -0.46 | 21,800 | 22,500 | 21,750 | 3,975 | 86,456,250 |
29/05/2020 | 21,750 | -0.10 ▼ | -0.46 | 21,800 | 22,500 | 21,750 | 3,975 | 86,456,250 |
28/05/2020 | 21,800 | -0.10 ▼ | -0.46 | 21,900 | 22,450 | 21,800 | 1,056 | 23,020,800 |
27/05/2020 | 21,900 | -0.80 ▼ | -3.65 | 22,700 | 23,450 | 21,800 | 6,490 | 142,131,000 |
26/05/2020 | 22,700 | 0.40 ▲ | 1.76 | 22,300 | 23,250 | 22,300 | 968 | 21,973,600 |
25/05/2020 | 22,300 | -0.70 ▼ | -3.14 | 23,000 | 23,000 | 22,300 | 1,051 | 23,437,300 |
24/05/2020 | 23,000 | -0.40 ▼ | -1.74 | 23,400 | 23,400 | 23,000 | 166 | 3,818,000 |
22/05/2020 | 23,000 | -0.40 ▼ | -1.74 | 23,400 | 23,400 | 23,000 | 166 | 3,818,000 |
21/05/2020 | 23,400 | -0.10 ▼ | -0.43 | 23,500 | 23,600 | 23,100 | 132 | 3,088,800 |
20/05/2020 | 23,500 | 0.40 ▲ | 1.70 | 23,100 | 23,500 | 23,050 | 602 | 14,147,000 |
19/05/2020 | 23,100 | 0.00 ■■ | 0.00 | 23,100 | 23,100 | 22,900 | 678 | 15,661,800 |
18/05/2020 | 23,100 | -0.50 ▼ | -2.16 | 23,600 | 23,600 | 23,000 | 937 | 21,644,700 |
17/05/2020 | 23,600 | 0.10 ▲ | 0.42 | 23,500 | 23,600 | 23,000 | 314 | 7,410,400 |
15/05/2020 | 23,600 | 0.10 ▲ | 0.42 | 23,500 | 23,600 | 23,000 | 314 | 7,410,400 |
14/05/2020 | 23,500 | -0.40 ▼ | -1.70 | 23,900 | 23,900 | 23,500 | 750 | 17,625,000 |
13/05/2020 | 23,900 | -0.20 ▼ | -0.84 | 24,100 | 24,000 | 23,500 | 1,419 | 33,914,100 |
12/05/2020 | 24,100 | 0.00 ■■ | 0.00 | 24,100 | 24,100 | 24,000 | 127 | 3,060,700 |
11/05/2020 | 24,100 | -0.10 ▼ | -0.41 | 24,200 | 24,200 | 23,600 | 324 | 7,808,400 |
10/05/2020 | 24,200 | -0.10 ▼ | -0.41 | 24,300 | 24,200 | 23,700 | 1,116 | 27,007,200 |
08/05/2020 | 24,200 | -0.10 ▼ | -0.41 | 24,300 | 24,200 | 23,700 | 1,116 | 27,007,200 |
07/05/2020 | 24,300 | 0.10 ▲ | 0.41 | 24,200 | 24,300 | 23,700 | 1,025 | 24,907,500 |
06/05/2020 | 24,200 | -0.60 ▼ | -2.48 | 24,800 | 24,400 | 24,200 | 209 | 5,057,800 |
05/05/2020 | 24,800 | -0.20 ▼ | -0.81 | 25,000 | 24,800 | 24,800 | 305 | 7,564,000 |
04/05/2020 | 25,000 | 0.20 ▲ | 0.80 | 24,800 | 25,000 | 23,500 | 846 | 21,150,000 |
01/05/2020 | 24,800 | -0.10 ▼ | -0.40 | 24,900 | 24,900 | 23,800 | 590 | 14,632,000 |
30/04/2020 | 24,800 | -0.10 ▼ | -0.40 | 24,900 | 24,900 | 23,800 | 590 | 14,632,000 |
29/04/2020 | 24,800 | -0.10 ▼ | -0.40 | 24,900 | 24,900 | 23,800 | 590 | 14,632,000 |
28/04/2020 | 24,900 | -0.10 ▼ | -0.40 | 25,000 | 25,000 | 24,000 | 1,070 | 26,643,000 |
27/04/2020 | 25,000 | 0.20 ▲ | 0.80 | 24,800 | 25,000 | 24,200 | 210 | 5,250,000 |
26/04/2020 | 24,800 | -0.20 ▼ | -0.81 | 25,000 | 24,800 | 24,500 | 120 | 2,976,000 |
24/04/2020 | 24,800 | -0.20 ▼ | -0.81 | 25,000 | 24,800 | 24,500 | 120 | 2,976,000 |
23/04/2020 | 25,000 | 0.00 ■■ | 0.00 | 25,000 | 25,000 | 25,000 | 116 | 2,900,000 |
22/04/2020 | 25,000 | -1.50 ▼ | -6.00 | 26,500 | 25,000 | 25,000 | 64 | 1,600,000 |
21/04/2020 | 26,500 | 1.60 ▲ | 6.04 | 24,900 | 26,500 | 24,800 | 520 | 13,780,000 |
20/04/2020 | 24,900 | 0.00 ■■ | 0.00 | 24,900 | 24,900 | 23,800 | 832 | 20,716,800 |
19/04/2020 | 24,900 | -0.10 ▼ | -0.40 | 25,000 | 24,900 | 24,100 | 189 | 4,706,100 |
17/04/2020 | 24,900 | -0.10 ▼ | -0.40 | 25,000 | 24,900 | 24,100 | 189 | 4,706,100 |
16/04/2020 | 25,000 | 0.00 ■■ | 0.00 | 25,000 | 25,050 | 24,050 | 79 | 1,975,000 |
15/04/2020 | 25,000 | 0.00 ■■ | 0.00 | 25,000 | 25,000 | 25,000 | 101 | 2,525,000 |
14/04/2020 | 25,000 | 0.00 ■■ | 0.00 | 25,000 | 25,000 | 25,000 | 55 | 1,375,000 |
13/04/2020 | 25,000 | 0.00 ■■ | 0.00 | 25,000 | 25,000 | 25,000 | 50 | 1,250,000 |
12/04/2020 | 25,000 | -1.00 ▼ | -4.00 | 26,000 | 25,000 | 25,000 | 65 | 1,625,000 |
10/04/2020 | 25,000 | -1.00 ▼ | -4.00 | 26,000 | 25,000 | 25,000 | 65 | 1,625,000 |
09/04/2020 | 26,000 | 1.00 ▲ | 3.85 | 25,000 | 26,000 | 25,000 | 112 | 2,912,000 |
08/04/2020 | 25,000 | 0.00 ■■ | 0.00 | 25,000 | 25,000 | 25,000 | 100 | 2,500,000 |
07/04/2020 | 25,000 | 0.00 ■■ | 0.00 | 25,000 | 25,000 | 25,000 | 100 | 2,500,000 |
06/04/2020 | 25,000 | 0.00 ■■ | 0.00 | 25,000 | 25,000 | 25,000 | 100 | 2,500,000 |
03/04/2020 | 25,000 | 0.00 ■■ | 0.00 | 25,000 | 25,000 | 24,100 | 157 | 3,925,000 |
02/04/2020 | 25,000 | 0.00 ■■ | 0.00 | 25,000 | 25,000 | 24,200 | 210 | 5,250,000 |
01/04/2020 | 25,000 | 0.00 ■■ | 0.00 | 25,000 | 25,000 | 24,200 | 210 | 5,250,000 |
31/03/2020 | 25,000 | 0.00 ■■ | 0.00 | 25,000 | 25,000 | 24,000 | 573 | 14,325,000 |
30/03/2020 | 25,000 | 0.00 ■■ | 0.00 | 25,000 | 25,000 | 23,700 | 510 | 12,750,000 |
29/03/2020 | 25,000 | -0.20 ▼ | -0.80 | 25,200 | 25,200 | 23,550 | 727 | 18,175,000 |
27/03/2020 | 25,000 | -0.20 ▼ | -0.80 | 25,200 | 25,200 | 23,550 | 727 | 18,175,000 |
26/03/2020 | 25,200 | -0.20 ▼ | -0.79 | 25,400 | 25,200 | 23,850 | 258 | 6,501,600 |
25/03/2020 | 25,400 | 0.60 ▲ | 2.36 | 24,800 | 25,400 | 23,400 | 370 | 9,398,000 |
24/03/2020 | 24,800 | 0.00 ■■ | 0.00 | 24,800 | 24,800 | 24,800 | 31 | 768,800 |
23/03/2020 | 24,800 | -0.20 ▼ | -0.81 | 25,000 | 24,800 | 23,550 | 392 | 9,721,600 |
22/03/2020 | 25,000 | -0.30 ▼ | -1.20 | 25,250 | 25,000 | 24,600 | 153 | 3,825,000 |
20/03/2020 | 25,000 | -0.30 ▼ | -1.20 | 25,250 | 25,000 | 24,600 | 153 | 3,825,000 |
19/03/2020 | 25,250 | -0.60 ▼ | -2.38 | 25,900 | 25,350 | 25,250 | 74 | 1,868,500 |
18/03/2020 | 25,900 | 0.70 ▲ | 2.70 | 25,200 | 25,900 | 24,550 | 224 | 5,801,600 |
17/03/2020 | 25,200 | 0.60 ▲ | 2.38 | 24,600 | 25,200 | 24,900 | 205 | 5,166,000 |
16/03/2020 | 24,600 | -1.20 ▼ | -4.88 | 25,800 | 25,700 | 24,600 | 1,220 | 30,012,000 |
14/03/2020 | 25,800 | -1.75 ▼ | -6.78 | 25,800 | 25,800 | 24,050 | 1,100 | 28,380,000 |
13/03/2020 | 25,800 | -1.75 ▼ | -6.78 | 25,800 | 25,800 | 24,050 | 1,100 | 28,380,000 |
12/03/2020 | 25,800 | -0.20 ▼ | -0.78 | 26,000 | 25,800 | 24,750 | 4,000 | 103,200,000 |
11/03/2020 | 26,000 | 0.25 ▲ | 0.96 | 25,750 | 26,000 | 25,750 | 3,020 | 78,520,000 |
10/03/2020 | 25,750 | 0.80 ▲ | 3.11 | 25,000 | 25,750 | 24,800 | 413 | 10,634,750 |
09/03/2020 | 25,000 | -0.20 ▼ | -0.80 | 25,200 | 25,000 | 24,500 | 309 | 7,725,000 |
07/03/2020 | 25,200 | -0.10 ▼ | -0.40 | 25,300 | 25,200 | 25,200 | 100 | 2,520,000 |
06/03/2020 | 25,200 | -0.10 ▼ | -0.40 | 25,300 | 25,200 | 25,200 | 100 | 2,520,000 |
05/03/2020 | 25,300 | 0.00 ■■ | 0.00 | 25,300 | 25,300 | 25,300 | 200 | 5,060,000 |
04/03/2020 | 25,300 | -0.10 ▼ | -0.40 | 25,400 | 25,300 | 25,300 | 100 | 2,530,000 |
03/03/2020 | 25,400 | -0.50 ▼ | -1.97 | 25,900 | 25,400 | 24,800 | 471 | 11,963,400 |
02/03/2020 | 25,900 | 0.00 ■■ | 0.00 | 25,900 | 25,900 | 25,900 | 201 | 5,205,900 |
28/02/2020 | 25,900 | -0.10 ▼ | -0.39 | 26,000 | 25,900 | 25,700 | 62 | 1,605,800 |
27/02/2020 | 26,000 | -0.10 ▼ | -0.38 | 26,100 | 26,000 | 26,000 | 100 | 2,600,000 |
26/02/2020 | 26,100 | 0.00 ■■ | 0.00 | 26,100 | 26,100 | 25,050 | 1,029 | 26,856,900 |
25/02/2020 | 26,100 | -0.10 ▼ | -0.38 | 26,200 | 26,100 | 26,100 | 155 | 4,045,500 |
24/02/2020 | 26,200 | 0.00 ■■ | 0.00 | 26,200 | 26,200 | 26,200 | 151 | 3,956,200 |
21/02/2020 | 26,200 | 0.00 ■■ | 0.00 | 26,200 | 26,200 | 26,200 | 100 | 2,620,000 |
20/02/2020 | 26,200 | 0.00 ■■ | 0.00 | 26,200 | 26,200 | 26,200 | 104 | 2,724,800 |
19/02/2020 | 26,200 | 0.20 ▲ | 0.76 | 26,000 | 26,200 | 25,200 | 1,131 | 29,632,200 |
18/02/2020 | 26,000 | -0.10 ▼ | -0.38 | 26,050 | 26,000 | 25,200 | 510 | 13,260,000 |
17/02/2020 | 26,050 | -0.10 ▼ | -0.38 | 26,200 | 26,050 | 26,000 | 131 | 3,412,550 |
15/02/2020 | 26,200 | 0.00 ■■ | 0.00 | 26,200 | 26,200 | 25,100 | 970 | 25,414,000 |
14/02/2020 | 26,200 | 0.00 ■■ | 0.00 | 26,200 | 26,200 | 25,100 | 970 | 25,414,000 |
13/02/2020 | 26,200 | 0.00 ■■ | 0.00 | 26,200 | 26,200 | 26,200 | 102 | 2,672,400 |
12/02/2020 | 26,200 | 1.20 ▲ | 4.58 | 25,000 | 26,350 | 24,500 | 1,172 | 30,706,400 |
11/02/2020 | 25,000 | -1.50 ▼ | -6.00 | 26,500 | 25,000 | 25,000 | 155 | 3,875,000 |
10/02/2020 | 26,500 | 0.00 ■■ | 0.00 | 26,500 | 26,500 | 26,500 | 100 | 2,650,000 |
09/02/2020 | 26,500 | 0.00 ■■ | 0.00 | 26,500 | 26,500 | 26,500 | 179 | 4,743,500 |
07/02/2020 | 26,500 | 0.00 ■■ | 0.00 | 26,500 | 26,500 | 26,500 | 179 | 4,743,500 |
06/02/2020 | 26,500 | -1.40 ▼ | -5.28 | 27,900 | 26,500 | 26,000 | 370 | 9,805,000 |
05/02/2020 | 27,900 | -0.10 ▼ | -0.36 | 28,000 | 27,900 | 26,050 | 1,062 | 29,629,800 |
04/02/2020 | 28,000 | 1.80 ▲ | 6.43 | 26,200 | 28,000 | 26,500 | 532 | 14,896,000 |
03/02/2020 | 26,200 | -1.80 ▼ | -6.87 | 28,000 | 26,200 | 26,200 | 1 | 26,200 |
02/02/2020 | 28,000 | 0.00 ■■ | 0.00 | 28,000 | 28,000 | 26,350 | 614 | 17,192,000 |
31/01/2020 | 28,000 | 0.00 ■■ | 0.00 | 28,000 | 28,000 | 26,350 | 614 | 17,192,000 |
30/01/2020 | 28,000 | 0.00 ■■ | 0.00 | 28,000 | 28,000 | 26,050 | 613 | 17,164,000 |
29/01/2020 | 28,000 | 0.40 ▲ | 1.43 | 27,600 | 28,000 | 26,200 | 106 | 2,968,000 |
28/01/2020 | 28,000 | 0.40 ▲ | 1.43 | 27,600 | 28,000 | 26,200 | 106 | 2,968,000 |
27/01/2020 | 28,000 | 0.40 ▲ | 1.43 | 27,600 | 28,000 | 26,200 | 106 | 2,968,000 |
26/01/2020 | 28,000 | 0.40 ▲ | 1.43 | 27,600 | 28,000 | 26,200 | 106 | 2,968,000 |
24/01/2020 | 28,000 | 0.40 ▲ | 1.43 | 27,600 | 28,000 | 26,200 | 106 | 2,968,000 |
23/01/2020 | 28,000 | 0.40 ▲ | 1.43 | 27,600 | 28,000 | 26,200 | 106 | 2,968,000 |
22/01/2020 | 28,000 | 0.40 ▲ | 1.43 | 27,600 | 28,000 | 26,200 | 106 | 2,968,000 |
21/01/2020 | 27,600 | 1.10 ▲ | 3.99 | 26,500 | 27,600 | 27,600 | 2,000 | 55,200,000 |
20/01/2020 | 26,500 | 0.70 ▲ | 2.64 | 25,800 | 26,500 | 25,800 | 1,220 | 32,330,000 |
17/01/2020 | 25,800 | 0.30 ▲ | 1.16 | 25,500 | 25,800 | 25,500 | 2,020 | 52,116,000 |
16/01/2020 | 25,500 | 0.50 ▲ | 1.96 | 25,000 | 25,500 | 24,500 | 2,460 | 62,730,000 |
15/01/2020 | 25,000 | 0.00 ■■ | 0.00 | 25,000 | 25,000 | 25,000 | 500 | 12,500,000 |
13/01/2020 | 25,000 | -0.10 ▼ | -0.40 | 25,150 | 25,100 | 24,350 | 87 | 2,175,000 |
10/01/2020 | 25,150 | -0.30 ▼ | -1.19 | 25,400 | 25,150 | 24,300 | 476 | 11,971,400 |
09/01/2020 | 25,400 | 0.00 ■■ | 0.00 | 25,400 | 25,400 | 25,400 | 49 | 1,244,600 |
08/01/2020 | 25,400 | -0.10 ▼ | -0.39 | 25,450 | 25,400 | 25,300 | 32 | 812,800 |
07/01/2020 | 25,450 | -0.10 ▼ | -0.39 | 25,500 | 25,450 | 24,200 | 558 | 14,201,100 |
06/01/2020 | 25,500 | 0.00 ■■ | 0.00 | 25,500 | 26,000 | 25,500 | 70 | 1,785,000 |
03/01/2020 | 25,500 | 0.00 ■■ | 0.00 | 25,500 | 25,500 | 25,500 | 30 | 765,000 |
02/01/2020 | 25,500 | 0.00 ■■ | 0.00 | 25,500 | 25,500 | 25,500 | 70 | 1,785,000 |
31/12/2019 | 25,500 | 0.20 ▲ | 0.78 | 25,300 | 25,500 | 25,300 | 747 | 19,048,500 |
30/12/2019 | 25,300 | 0.50 ▲ | 1.98 | 24,800 | 25,300 | 24,750 | 900 | 22,770,000 |
28/12/2019 | 24,800 | 0.60 ▲ | 2.42 | 24,200 | 24,800 | 24,150 | 401 | 9,944,800 |
27/12/2019 | 24,800 | 0.60 ▲ | 2.42 | 24,200 | 24,800 | 24,150 | 401 | 9,944,800 |
26/12/2019 | 24,200 | 0.30 ▲ | 1.24 | 23,950 | 24,200 | 23,850 | 300 | 7,260,000 |
25/12/2019 | 23,950 | -0.10 ▼ | -0.42 | 24,050 | 23,950 | 23,450 | 416 | 9,963,200 |
24/12/2019 | 24,050 | 0.10 ▲ | 0.42 | 23,950 | 24,050 | 23,450 | 421 | 10,125,050 |
23/12/2019 | 23,950 | 0.10 ▲ | 0.42 | 23,800 | 23,950 | 23,300 | 772 | 18,489,400 |
21/12/2019 | 23,800 | -0.15 ▼ | -0.63 | 23,950 | 23,800 | 23,600 | 3,000 | 71,400,000 |
20/12/2019 | 23,800 | -0.15 ▼ | -0.63 | 23,950 | 23,800 | 23,600 | 3,000 | 71,400,000 |
19/12/2019 | 23,950 | -0.40 ▼ | -1.67 | 24,300 | 24,200 | 23,600 | 274 | 6,562,300 |
18/12/2019 | 24,300 | 0.40 ▲ | 1.65 | 23,850 | 24,350 | 23,200 | 634 | 15,406,200 |
17/12/2019 | 23,850 | -0.10 ▼ | -0.42 | 24,000 | 24,450 | 22,650 | 482 | 11,495,700 |
16/12/2019 | 24,000 | -0.30 ▼ | -1.25 | 24,250 | 24,200 | 23,600 | 386 | 9,264,000 |
14/12/2019 | 24,250 | -0.10 ▼ | -0.41 | 24,300 | 24,300 | 23,200 | 633 | 15,350,250 |
13/12/2019 | 24,250 | -0.10 ▼ | -0.41 | 24,300 | 24,300 | 23,200 | 633 | 15,350,250 |
12/12/2019 | 24,300 | -0.20 ▼ | -0.82 | 24,500 | 24,300 | 23,600 | 860 | 20,898,000 |
11/12/2019 | 24,500 | -0.40 ▼ | -1.63 | 24,950 | 24,500 | 23,750 | 400 | 9,800,000 |
10/12/2019 | 24,950 | 0.70 ▲ | 2.81 | 24,250 | 25,000 | 23,500 | 900 | 22,455,000 |
09/12/2019 | 24,250 | -0.40 ▼ | -1.65 | 24,600 | 24,250 | 24,250 | 290 | 7,032,500 |
07/12/2019 | 24,600 | -1.00 ▼ | -4.07 | 25,600 | 25,500 | 24,300 | 922 | 22,681,200 |
06/12/2019 | 24,600 | -1.00 ▼ | -4.07 | 25,600 | 25,500 | 24,300 | 922 | 22,681,200 |
05/12/2019 | 25,600 | 0.00 ■■ | 0.00 | 25,600 | 25,600 | 25,600 | 200 | 5,120,000 |
04/12/2019 | 25,600 | 0.00 ■■ | 0.00 | 25,600 | 25,600 | 24,350 | 271 | 6,937,600 |
03/12/2019 | 25,600 | -0.40 ▼ | -1.56 | 26,000 | 25,600 | 25,600 | 20 | 512,000 |
02/12/2019 | 26,000 | 0.60 ▲ | 2.31 | 25,350 | 26,000 | 23,800 | 1,680 | 43,680,000 |
29/11/2019 | 25,350 | 0.10 ▲ | 0.39 | 25,300 | 25,850 | 25,200 | 620 | 15,717,000 |
28/11/2019 | 25,300 | -0.10 ▼ | -0.40 | 25,350 | 25,300 | 25,300 | 50 | 1,265,000 |
27/11/2019 | 25,350 | -0.10 ▼ | -0.39 | 25,450 | 25,350 | 25,350 | 202 | 5,120,700 |
26/11/2019 | 25,450 | 0.00 ■■ | 0.00 | 25,450 | 25,450 | 25,450 | 100 | 2,545,000 |
25/11/2019 | 25,450 | 0.00 ■■ | 0.00 | 25,450 | 25,450 | 23,750 | 90 | 2,290,500 |
23/11/2019 | 25,450 | -0.30 ▼ | -1.18 | 25,700 | 25,550 | 24,000 | 1,390 | 35,375,500 |
22/11/2019 | 25,450 | -0.30 ▼ | -1.18 | 25,700 | 25,550 | 24,000 | 1,390 | 35,375,500 |
21/11/2019 | 25,700 | -0.20 ▼ | -0.78 | 25,850 | 25,700 | 24,500 | 1,589 | 40,837,300 |
20/11/2019 | 25,850 | -0.10 ▼ | -0.39 | 25,950 | 25,850 | 25,850 | 1,145 | 29,598,250 |
19/11/2019 | 25,950 | -0.10 ▼ | -0.39 | 26,000 | 25,950 | 24,450 | 126 | 3,269,700 |
18/11/2019 | 26,000 | 0.00 ■■ | 0.00 | 26,000 | 26,000 | 24,200 | 14,181 | 368,706,000 |
15/11/2019 | 26,000 | 0.00 ■■ | 0.00 | 26,000 | 26,000 | 24,700 | 1,700 | 44,200,000 |
14/11/2019 | 26,000 | 0.00 ■■ | 0.00 | 26,000 | 26,000 | 26,000 | 20 | 520,000 |
13/11/2019 | 26,000 | 0.10 ▲ | 0.38 | 25,900 | 26,000 | 24,800 | 825 | 21,450,000 |
12/11/2019 | 25,900 | -0.10 ▼ | -0.39 | 25,950 | 25,900 | 25,750 | 535 | 13,856,500 |
11/11/2019 | 25,950 | -0.10 ▼ | -0.39 | 26,000 | 25,950 | 25,950 | 20 | 519,000 |
09/11/2019 | 26,000 | 0.10 ▲ | 0.38 | 25,950 | 26,000 | 24,950 | 175 | 4,550,000 |
08/11/2019 | 26,000 | 0.10 ▲ | 0.38 | 25,950 | 26,000 | 24,950 | 175 | 4,550,000 |
07/11/2019 | 25,950 | -0.10 ▼ | -0.39 | 26,000 | 25,950 | 24,850 | 282 | 7,317,900 |
06/11/2019 | 26,000 | 0.00 ■■ | 0.00 | 26,000 | 26,000 | 26,000 | 30 | 780,000 |
05/11/2019 | 26,000 | 0.00 ■■ | 0.00 | 26,000 | 26,000 | 26,000 | 104 | 2,704,000 |
04/11/2019 | 26,000 | 0.20 ▲ | 0.77 | 25,800 | 26,000 | 25,500 | 151 | 3,926,000 |
01/11/2019 | 26,000 | 0.20 ▲ | 0.77 | 25,800 | 26,000 | 25,500 | 151 | 3,926,000 |
31/10/2019 | 25,800 | 0.00 ■■ | 0.00 | 25,800 | 25,800 | 25,000 | 403 | 10,397,400 |
30/10/2019 | 25,800 | 0.60 ▲ | 2.33 | 25,200 | 25,800 | 23,450 | 2,084 | 53,767,200 |
29/10/2019 | 25,200 | 0.00 ■■ | 0.00 | 25,200 | 25,200 | 24,000 | 531 | 13,381,200 |
28/10/2019 | 25,200 | 1.10 ▲ | 4.37 | 24,150 | 25,200 | 24,000 | 121 | 3,049,200 |
26/10/2019 | 24,150 | -1.20 ▼ | -4.97 | 25,300 | 24,150 | 24,150 | 1 | 24,150 |
25/10/2019 | 24,150 | -1.20 ▼ | -4.97 | 25,300 | 24,150 | 24,150 | 1 | 24,150 |
24/10/2019 | 25,300 | -0.10 ▼ | -0.40 | 25,350 | 25,300 | 25,250 | 2 | 50,600 |
23/10/2019 | 25,350 | 0.00 ■■ | 0.00 | 25,400 | 25,350 | 24,100 | 163 | 4,132,050 |
22/10/2019 | 25,400 | -0.10 ▼ | -0.39 | 25,500 | 25,400 | 24,000 | 204 | 5,181,600 |
21/10/2019 | 25,500 | 0.50 ▲ | 1.96 | 25,000 | 25,500 | 25,200 | 500 | 12,750,000 |
18/10/2019 | 25,000 | 0.30 ▲ | 1.20 | 24,750 | 25,000 | 25,000 | 50 | 1,250,000 |
17/10/2019 | 24,750 | 0.60 ▲ | 2.42 | 24,100 | 24,800 | 24,100 | 774 | 19,156,500 |
16/10/2019 | 24,100 | 0.00 ■■ | 0.00 | 24,100 | 24,100 | 23,300 | 68 | 1,638,800 |
15/10/2019 | 24,100 | 0.00 ■■ | 0.00 | 24,100 | 24,100 | 24,100 | 100 | 2,410,000 |
14/10/2019 | 24,100 | 0.60 ▲ | 2.49 | 23,500 | 24,100 | 23,500 | 500 | 12,050,000 |
11/10/2019 | 23,500 | -0.40 ▼ | -1.70 | 23,900 | 23,500 | 23,500 | 40 | 940,000 |
10/10/2019 | 23,900 | 0.00 ■■ | 0.00 | 23,900 | 23,900 | 23,900 | 100 | 2,390,000 |
09/10/2019 | 23,900 | -0.10 ▼ | -0.42 | 23,950 | 23,900 | 23,200 | 81 | 1,935,900 |
08/10/2019 | 23,950 | -0.10 ▼ | -0.42 | 24,000 | 23,950 | 23,950 | 70 | 1,676,500 |
07/10/2019 | 24,000 | 0.10 ▲ | 0.42 | 23,900 | 24,000 | 22,650 | 911 | 21,864,000 |
04/10/2019 | 23,900 | -0.10 ▼ | -0.42 | 23,950 | 23,900 | 23,350 | 200 | 4,780,000 |
03/10/2019 | 23,950 | 0.00 ■■ | 0.00 | 23,950 | 23,950 | 23,250 | 51 | 1,221,450 |
02/10/2019 | 23,950 | 0.00 ■■ | 0.00 | 23,950 | 23,950 | 23,950 | 10 | 239,500 |
01/10/2019 | 23,950 | -0.10 ▼ | -0.42 | 24,000 | 23,950 | 23,950 | 650 | 15,567,500 |
30/09/2019 | 24,000 | 0.50 ▲ | 2.08 | 23,500 | 24,000 | 23,250 | 501 | 12,024,000 |
27/09/2019 | 23,500 | 0.20 ▲ | 0.85 | 23,300 | 23,500 | 22,700 | 502 | 11,797,000 |
26/09/2019 | 23,300 | -0.20 ▼ | -0.86 | 23,500 | 23,300 | 23,300 | 151 | 3,518,300 |
25/09/2019 | 23,500 | 0.00 ■■ | 0.00 | 23,500 | 24,100 | 22,500 | 906 | 21,291,000 |
24/09/2019 | 23,500 | 0.00 ■■ | 0.00 | 23,500 | 23,500 | 23,500 | 3 | 70,500 |
23/09/2019 | 23,500 | -0.70 ▼ | -2.98 | 24,200 | 23,900 | 22,800 | 1,740 | 40,890,000 |
20/09/2019 | 24,200 | 0.00 ■■ | 0.00 | 24,200 | 24,200 | 24,200 | 50 | 1,210,000 |
19/09/2019 | 24,200 | 0.00 ■■ | 0.00 | 24,200 | 24,200 | 24,200 | 50 | 1,210,000 |
18/09/2019 | 24,200 | 0.20 ▲ | 0.83 | 24,000 | 24,200 | 24,000 | 502 | 12,148,400 |
17/09/2019 | 24,000 | 0.10 ▲ | 0.42 | 23,950 | 24,200 | 23,300 | 292 | 7,008,000 |
16/09/2019 | 23,950 | 0.60 ▲ | 2.51 | 23,400 | 23,950 | 23,950 | 62 | 1,484,900 |
13/09/2019 | 23,400 | 0.20 ▲ | 0.85 | 23,200 | 23,400 | 23,200 | 145 | 3,393,000 |
12/09/2019 | 23,200 | -0.60 ▼ | -2.59 | 23,800 | 23,800 | 23,200 | 62 | 1,438,400 |
11/09/2019 | 23,800 | 0.00 ■■ | 0.00 | 23,800 | 23,800 | 22,600 | 780 | 18,564,000 |
10/09/2019 | 23,800 | -0.10 ▼ | -0.42 | 23,900 | 23,800 | 23,800 | 150 | 3,570,000 |
09/09/2019 | 23,900 | -0.10 ▼ | -0.42 | 23,950 | 23,950 | 23,850 | 102 | 2,437,800 |
06/09/2019 | 23,950 | -0.10 ▼ | -0.42 | 24,000 | 23,950 | 23,750 | 500 | 11,975,000 |
05/09/2019 | 24,000 | 0.10 ▲ | 0.42 | 23,900 | 24,000 | 24,000 | 100 | 2,400,000 |
04/09/2019 | 23,900 | -0.10 ▼ | -0.42 | 24,000 | 23,900 | 23,250 | 170 | 4,063,000 |
03/09/2019 | 24,000 | 0.00 ■■ | 0.00 | 24,000 | 24,000 | 23,050 | 812 | 19,488,000 |
30/08/2019 | 24,000 | 0.10 ▲ | 0.42 | 23,900 | 24,000 | 23,400 | 575 | 13,800,000 |
29/08/2019 | 23,900 | -0.10 ▼ | -0.42 | 24,000 | 23,900 | 23,200 | 250 | 5,975,000 |
28/08/2019 | 24,000 | 0.20 ▲ | 0.83 | 23,800 | 24,000 | 23,100 | 690 | 16,560,000 |
27/08/2019 | 23,800 | -0.10 ▼ | -0.42 | 23,900 | 23,800 | 23,000 | 1,000 | 23,800,000 |
26/08/2019 | 23,900 | 0.00 ■■ | 0.00 | 23,900 | 23,900 | 22,800 | 806 | 19,263,400 |
23/08/2019 | 23,900 | -0.20 ▼ | -0.84 | 24,100 | 23,900 | 23,100 | 355 | 8,484,500 |
22/08/2019 | 24,100 | 0.20 ▲ | 0.83 | 23,900 | 24,100 | 23,400 | 708 | 17,062,800 |
21/08/2019 | 23,900 | -0.10 ▼ | -0.42 | 23,950 | 23,900 | 23,200 | 526 | 12,571,400 |
20/08/2019 | 23,950 | 0.10 ▲ | 0.42 | 23,900 | 23,950 | 22,500 | 947 | 22,680,650 |
19/08/2019 | 23,900 | -0.10 ▼ | -0.42 | 24,000 | 23,900 | 23,000 | 222 | 5,305,800 |
16/08/2019 | 24,000 | 0.00 ■■ | 0.00 | 24,000 | 24,000 | 23,300 | 805 | 19,320,000 |
15/08/2019 | 24,000 | -0.10 ▼ | -0.42 | 24,100 | 24,000 | 22,600 | 304 | 7,296,000 |
14/08/2019 | 24,100 | 0.40 ▲ | 1.66 | 23,700 | 24,100 | 22,100 | 732 | 17,641,200 |
13/08/2019 | 23,700 | -0.30 ▼ | -1.27 | 24,000 | 23,700 | 22,600 | 231 | 5,474,700 |
12/08/2019 | 24,000 | 0.00 ■■ | 0.00 | 24,000 | 24,000 | 22,900 | 712 | 17,088,000 |
09/08/2019 | 24,000 | 0.00 ■■ | 0.00 | 24,000 | 24,000 | 22,450 | 275 | 6,600,000 |
08/08/2019 | 24,000 | 1.10 ▲ | 4.58 | 22,900 | 24,000 | 21,400 | 800 | 19,200,000 |
07/08/2019 | 22,900 | -1.10 ▼ | -4.80 | 24,000 | 23,100 | 22,900 | 597 | 13,671,300 |
06/08/2019 | 24,000 | 0.00 ■■ | 0.00 | 24,000 | 24,000 | 23,200 | 240 | 5,760,000 |
05/08/2019 | 24,000 | 0.00 ■■ | 0.00 | 24,000 | 24,000 | 24,000 | 104 | 2,496,000 |
02/08/2019 | 24,000 | 0.00 ■■ | 0.00 | 24,000 | 24,000 | 24,000 | 100 | 2,400,000 |
01/08/2019 | 24,000 | 0.10 ▲ | 0.42 | 23,950 | 24,000 | 23,800 | 119 | 2,856,000 |
31/07/2019 | 23,950 | 0.10 ▲ | 0.42 | 23,800 | 23,950 | 23,000 | 621 | 14,872,950 |
30/07/2019 | 23,800 | 0.60 ▲ | 2.52 | 23,200 | 23,800 | 23,100 | 500 | 11,900,000 |
29/07/2019 | 23,200 | -0.80 ▼ | -3.45 | 24,000 | 23,200 | 23,200 | 300 | 6,960,000 |
26/07/2019 | 24,000 | -0.20 ▼ | -0.83 | 24,200 | 24,000 | 22,900 | 1,111 | 26,664,000 |
25/07/2019 | 24,200 | 1.20 ▲ | 4.96 | 23,000 | 24,200 | 24,200 | 200 | 4,840,000 |
24/07/2019 | 23,000 | 0.00 ■■ | 0.00 | 23,000 | 23,000 | 23,000 | 505 | 11,615,000 |
23/07/2019 | 23,000 | 0.00 ■■ | 0.00 | 23,000 | 23,000 | 22,200 | 231 | 5,313,000 |
22/07/2019 | 23,000 | 1.40 ▲ | 6.09 | 21,600 | 23,000 | 21,100 | 580 | 13,340,000 |
19/07/2019 | 21,600 | 0.00 ■■ | 0.00 | 21,600 | 21,600 | 21,000 | 112 | 2,419,200 |
18/07/2019 | 21,600 | 0.00 ■■ | 0.00 | 21,600 | 21,600 | 21,000 | 156 | 3,369,600 |
17/07/2019 | 21,600 | -0.10 ▼ | -0.46 | 21,700 | 21,700 | 20,200 | 800 | 17,280,000 |
16/07/2019 | 21,700 | 1.40 ▲ | 6.45 | 20,300 | 21,700 | 19,200 | 631 | 13,692,700 |
15/07/2019 | 20,300 | 0.00 ■■ | 0.00 | 20,300 | 20,300 | 20,000 | 102 | 2,070,600 |
12/07/2019 | 20,300 | 0.00 ■■ | 0.00 | 20,300 | 20,300 | 20,200 | 104 | 2,111,200 |
11/07/2019 | 20,300 | 0.00 ■■ | 0.00 | 20,300 | 20,300 | 20,200 | 20 | 406,000 |
10/07/2019 | 20,300 | 0.20 ▲ | 0.99 | 20,100 | 20,300 | 19,450 | 842 | 17,092,600 |
09/07/2019 | 20,100 | 0.20 ▲ | 1.00 | 19,900 | 20,100 | 19,450 | 380 | 7,638,000 |
08/07/2019 | 19,900 | 0.00 ■■ | 0.00 | 19,900 | 19,900 | 19,850 | 452 | 8,994,800 |
05/07/2019 | 19,900 | 0.00 ■■ | 0.00 | 19,900 | 19,900 | 19,250 | 336 | 6,686,400 |
04/07/2019 | 19,900 | 0.00 ■■ | 0.00 | 19,900 | 19,900 | 19,250 | 486 | 9,671,400 |
03/07/2019 | 19,900 | 0.00 ■■ | 0.00 | 19,900 | 19,900 | 19,050 | 250 | 4,975,000 |
02/07/2019 | 19,900 | 0.50 ▲ | 2.51 | 19,350 | 19,900 | 19,350 | 713 | 14,188,700 |
01/07/2019 | 19,350 | 0.20 ▲ | 1.03 | 19,200 | 19,700 | 19,200 | 104 | 2,012,400 |
28/06/2019 | 19,200 | 0.10 ▲ | 0.52 | 19,050 | 19,200 | 19,000 | 565 | 10,848,000 |
27/06/2019 | 19,050 | 0.00 ■■ | 0.00 | 19,050 | 19,100 | 18,700 | 1,191 | 22,688,550 |
26/06/2019 | 19,050 | -0.60 ▼ | -3.15 | 19,600 | 19,100 | 19,000 | 994 | 18,935,700 |
25/06/2019 | 19,600 | -0.40 ▼ | -2.04 | 20,000 | 19,600 | 18,950 | 856 | 16,777,600 |
24/06/2019 | 20,000 | 0.40 ▲ | 2.00 | 19,600 | 20,000 | 18,850 | 611 | 12,220,000 |
21/06/2019 | 19,600 | 0.30 ▲ | 1.53 | 19,300 | 19,600 | 18,800 | 3,255 | 63,798,000 |
20/06/2019 | 19,300 | -0.40 ▼ | -2.07 | 19,750 | 19,950 | 19,300 | 1,811 | 34,952,300 |
19/06/2019 | 19,750 | -0.60 ▼ | -3.04 | 20,400 | 20,200 | 19,250 | 3,900 | 77,025,000 |
18/06/2019 | 20,400 | -0.10 ▼ | -0.49 | 20,500 | 20,400 | 19,900 | 1,605 | 32,742,000 |
17/06/2019 | 20,500 | -0.40 ▼ | -1.95 | 20,900 | 20,500 | 20,500 | 195 | 3,997,500 |
16/06/2019 | 20,900 | 0.30 ▲ | 1.44 | 20,600 | 20,900 | 19,950 | 3,612 | 75,490,800 |
14/06/2019 | 20,900 | 0.30 ▲ | 1.44 | 20,600 | 20,900 | 19,950 | 3,612 | 75,490,800 |
13/06/2019 | 20,600 | -0.40 ▼ | -1.94 | 21,000 | 21,000 | 20,550 | 394 | 8,116,400 |
11/06/2019 | 21,300 | 0.60 ▲ | 2.82 | 20,700 | 21,900 | 20,550 | 2,079 | 44,282,700 |
10/06/2019 | 20,700 | -0.40 ▼ | -1.93 | 21,100 | 22,250 | 20,600 | 1,663 | 34,424,100 |
09/06/2019 | 21,100 | -0.40 ▼ | -1.90 | 21,500 | 21,100 | 20,500 | 905 | 19,095,500 |
07/06/2019 | 21,100 | -0.40 ▼ | -1.90 | 21,500 | 21,100 | 20,500 | 905 | 19,095,500 |
06/06/2019 | 21,500 | 0.40 ▲ | 1.86 | 21,100 | 21,600 | 21,500 | 122 | 2,623,000 |
05/06/2019 | 21,100 | 0.00 ■■ | 0.00 | 21,100 | 21,100 | 21,100 | 115 | 2,426,500 |
04/06/2019 | 21,100 | -0.40 ▼ | -1.90 | 21,500 | 21,500 | 21,000 | 123 | 2,595,300 |
03/06/2019 | 21,500 | 0.50 ▲ | 2.33 | 21,000 | 21,500 | 20,600 | 789 | 16,963,500 |
02/06/2019 | 21,000 | -0.40 ▼ | -1.90 | 21,400 | 21,200 | 20,750 | 1,326 | 27,846,000 |
31/05/2019 | 21,000 | -0.40 ▼ | -1.90 | 21,400 | 21,200 | 20,750 | 1,326 | 27,846,000 |
30/05/2019 | 21,400 | -0.20 ▼ | -0.93 | 21,600 | 21,400 | 21,400 | 10 | 214,000 |
29/05/2019 | 21,600 | -0.20 ▼ | -0.93 | 21,800 | 22,200 | 20,650 | 698 | 15,076,800 |
28/05/2019 | 21,800 | -0.20 ▼ | -0.92 | 22,000 | 23,000 | 21,800 | 1,251 | 27,271,800 |
27/05/2019 | 22,000 | -0.30 ▼ | -1.36 | 22,250 | 22,400 | 22,000 | 87 | 1,914,000 |
26/05/2019 | 22,250 | 0.00 ■■ | 0.00 | 22,250 | 22,250 | 22,250 | 100 | 2,225,000 |
24/05/2019 | 22,250 | 0.00 ■■ | 0.00 | 22,250 | 22,250 | 22,250 | 100 | 2,225,000 |
23/05/2019 | 22,250 | 0.10 ▲ | 0.45 | 22,200 | 22,450 | 21,500 | 1,901 | 42,297,250 |
22/05/2019 | 22,200 | -0.40 ▼ | -1.80 | 22,550 | 22,450 | 22,000 | 772 | 17,138,400 |
21/05/2019 | 22,550 | -0.20 ▼ | -0.89 | 22,750 | 22,550 | 22,550 | 110 | 2,480,500 |
20/05/2019 | 22,750 | -0.10 ▼ | -0.44 | 22,800 | 22,800 | 22,500 | 659 | 14,992,250 |
19/05/2019 | 22,750 | -0.10 ▼ | -0.44 | 22,800 | 22,800 | 22,500 | 659 | 14,992,250 |
17/05/2019 | 22,750 | -0.10 ▼ | -0.44 | 22,800 | 22,800 | 22,500 | 659 | 14,992,250 |
16/05/2019 | 22,800 | 0.40 ▲ | 1.75 | 22,450 | 22,850 | 22,250 | 659 | 15,025,200 |
15/05/2019 | 22,450 | -0.20 ▼ | -0.89 | 22,650 | 22,850 | 22,450 | 503 | 11,292,350 |
14/05/2019 | 22,650 | 0.10 ▲ | 0.44 | 22,500 | 22,650 | 22,150 | 600 | 13,590,000 |
13/05/2019 | 22,500 | 0.00 ■■ | 0.00 | 22,500 | 22,500 | 22,300 | 395 | 8,887,500 |
12/05/2019 | 22,500 | -0.20 ▼ | -0.89 | 22,700 | 22,700 | 22,200 | 547 | 12,307,500 |
10/05/2019 | 22,500 | -0.20 ▼ | -0.89 | 22,700 | 22,700 | 22,200 | 547 | 12,307,500 |
09/05/2019 | 22,700 | -0.10 ▼ | -0.44 | 22,800 | 22,750 | 22,200 | 94 | 2,133,800 |
08/05/2019 | 22,700 | -0.10 ▼ | -0.44 | 22,800 | 22,750 | 22,200 | 94 | 2,133,800 |
07/05/2019 | 22,800 | -0.10 ▼ | -0.44 | 22,900 | 22,800 | 22,100 | 910 | 20,748,000 |
06/05/2019 | 22,900 | -0.30 ▼ | -1.31 | 23,150 | 23,200 | 22,000 | 1,110 | 25,419,000 |
05/05/2019 | 22,900 | -0.30 ▼ | -1.31 | 23,150 | 23,200 | 22,000 | 1,110 | 25,419,000 |
03/05/2019 | 22,900 | -0.30 ▼ | -1.31 | 23,150 | 23,200 | 22,000 | 1,110 | 25,419,000 |
02/05/2019 | 23,150 | -0.20 ▼ | -0.86 | 23,350 | 23,150 | 22,250 | 4,815 | 111,467,250 |
01/05/2019 | 23,350 | 0.00 ■■ | 0.00 | 23,350 | 23,350 | 23,350 | 105 | 2,451,750 |
30/04/2019 | 23,350 | 0.00 ■■ | 0.00 | 23,350 | 23,350 | 23,350 | 105 | 2,451,750 |
29/04/2019 | 23,350 | 0.00 ■■ | 0.00 | 23,350 | 23,350 | 23,350 | 105 | 2,451,750 |
28/04/2019 | 23,350 | 0.00 ■■ | 0.00 | 23,350 | 23,350 | 23,350 | 105 | 2,451,750 |
26/04/2019 | 23,350 | 0.00 ■■ | 0.00 | 23,350 | 23,350 | 23,350 | 105 | 2,451,750 |
25/04/2019 | 23,350 | 0.40 ▲ | 1.71 | 23,000 | 23,350 | 22,800 | 689 | 16,088,150 |
24/04/2019 | 23,000 | -0.20 ▼ | -0.87 | 23,200 | 23,000 | 23,000 | 80 | 1,840,000 |
23/04/2019 | 23,200 | -0.10 ▼ | -0.43 | 23,300 | 23,200 | 22,600 | 2,191 | 50,831,200 |
22/04/2019 | 23,300 | -0.50 ▼ | -2.15 | 23,800 | 23,400 | 22,800 | 1,071 | 24,954,300 |
21/04/2019 | 23,800 | -0.20 ▼ | -0.84 | 24,000 | 24,000 | 23,800 | 400 | 9,520,000 |
19/04/2019 | 23,800 | -0.20 ▼ | -0.84 | 24,000 | 24,000 | 23,800 | 400 | 9,520,000 |
18/04/2019 | 24,000 | 1.40 ▲ | 5.83 | 22,600 | 24,000 | 22,500 | 733 | 17,592,000 |
17/04/2019 | 22,600 | -1.70 ▼ | -7.52 | 24,300 | 23,700 | 22,600 | 5,689 | 128,571,400 |
16/04/2019 | 24,300 | 0.50 ▲ | 2.06 | 23,800 | 24,300 | 23,000 | 1,951 | 47,409,300 |
15/04/2019 | 23,800 | -0.50 ▼ | -2.10 | 24,300 | 24,250 | 23,800 | 82 | 1,951,600 |
12/04/2019 | 23,800 | -0.50 ▼ | -2.10 | 24,300 | 24,250 | 23,800 | 82 | 1,951,600 |
11/04/2019 | 24,300 | 0.00 ■■ | 0.00 | 24,300 | 24,300 | 23,050 | 69 | 1,676,700 |
10/04/2019 | 24,300 | 0.00 ■■ | 0.00 | 24,300 | 24,300 | 24,000 | 290 | 7,047,000 |
09/04/2019 | 24,300 | -0.20 ▼ | -0.82 | 24,500 | 24,300 | 24,300 | 150 | 3,645,000 |
08/04/2019 | 24,500 | 0.00 ■■ | 0.00 | 24,500 | 24,500 | 24,250 | 820 | 20,090,000 |
05/04/2019 | 24,500 | 0.00 ■■ | 0.00 | 24,500 | 24,500 | 24,250 | 820 | 20,090,000 |
04/04/2019 | 24,500 | -0.10 ▼ | -0.41 | 24,600 | 24,600 | 23,300 | 636 | 15,582,000 |
03/04/2019 | 24,600 | 0.00 ■■ | 0.00 | 24,600 | 24,600 | 24,600 | 100 | 2,460,000 |
02/04/2019 | 24,600 | 0.30 ▲ | 1.22 | 24,300 | 24,600 | 23,450 | 505 | 12,423,000 |
01/04/2019 | 24,300 | -0.20 ▼ | -0.82 | 24,500 | 24,300 | 23,700 | 605 | 14,701,500 |
31/03/2019 | 24,100 | 0.10 ▲ | 0.41 | 24,000 | 24,100 | 22,900 | 7,100 | 171,110,000 |
29/03/2019 | 24,500 | 0.10 ▲ | 0.41 | 24,450 | 24,500 | 24,400 | 903 | 22,123,500 |
28/03/2019 | 24,450 | -0.20 ▼ | -0.82 | 24,600 | 24,600 | 24,450 | 601 | 14,694,450 |
27/03/2019 | 24,600 | 0.00 ■■ | 0.00 | 24,650 | 24,600 | 24,600 | 401 | 9,864,600 |
26/03/2019 | 25,700 | 0.30 ▲ | 1.17 | 25,400 | 25,900 | 24,500 | 2,660 | 68,362,000 |
25/03/2019 | 24,650 | 1.20 ▲ | 4.87 | 23,450 | 24,650 | 23,250 | 584 | 14,395,600 |
22/03/2019 | 23,450 | -0.20 ▼ | -0.85 | 23,600 | 23,750 | 23,000 | 628 | 14,726,600 |
21/03/2019 | 23,600 | -0.90 ▼ | -3.81 | 24,550 | 23,600 | 23,500 | 106 | 2,501,600 |
20/03/2019 | 24,550 | -0.10 ▼ | -0.41 | 24,700 | 24,700 | 24,550 | 204 | 5,008,200 |
19/03/2019 | 24,700 | 0.60 ▲ | 2.43 | 24,100 | 24,850 | 23,900 | 1,104 | 27,268,800 |
18/03/2019 | 24,100 | -0.50 ▼ | -2.07 | 24,600 | 24,100 | 24,100 | 1 | 24,100 |
15/03/2019 | 24,600 | -0.30 ▼ | -1.22 | 24,850 | 24,650 | 23,850 | 862 | 21,205,200 |
14/03/2019 | 24,850 | 0.00 ■■ | 0.00 | 24,850 | 24,850 | 24,850 | 200 | 4,970,000 |
13/03/2019 | 24,850 | 0.00 ■■ | 0.00 | 24,850 | 24,850 | 24,400 | 1,178 | 29,273,300 |
12/03/2019 | 24,850 | 0.90 ▲ | 3.62 | 24,000 | 24,850 | 23,800 | 961 | 23,880,850 |
11/03/2019 | 24,000 | -0.30 ▼ | -1.25 | 24,300 | 24,300 | 23,700 | 635 | 15,240,000 |
08/03/2019 | 24,300 | -1.30 ▼ | -5.35 | 25,550 | 25,550 | 24,000 | 5,461 | 132,702,300 |
07/03/2019 | 25,550 | -0.30 ▼ | -1.17 | 25,800 | 26,000 | 24,450 | 2,120 | 54,166,000 |
06/03/2019 | 25,800 | 0.10 ▲ | 0.39 | 25,750 | 25,800 | 25,500 | 460 | 11,868,000 |
05/03/2019 | 25,750 | -0.30 ▼ | -1.17 | 26,000 | 25,900 | 24,700 | 720 | 18,540,000 |
04/03/2019 | 26,000 | -0.40 ▼ | -1.54 | 26,450 | 26,350 | 25,500 | 29 | 754,000 |
01/03/2019 | 26,450 | -0.50 ▼ | -1.89 | 26,950 | 26,950 | 25,400 | 7 | 185,150 |
28/02/2019 | 26,950 | 1.80 ▲ | 6.68 | 25,200 | 26,950 | 24,700 | 1,371 | 36,948,450 |
27/02/2019 | 25,200 | 0.20 ▲ | 0.79 | 25,000 | 25,200 | 24,650 | 317 | 7,988,400 |
26/02/2019 | 25,000 | -0.30 ▼ | -1.20 | 25,250 | 25,000 | 25,000 | 15 | 375,000 |
25/02/2019 | 25,250 | 0.00 ■■ | 0.00 | 25,250 | 25,250 | 25,000 | 311 | 7,852,750 |
22/02/2019 | 25,250 | 0.00 ■■ | 0.00 | 25,250 | 25,250 | 25,000 | 720 | 18,180,000 |
21/02/2019 | 25,250 | -0.10 ▼ | -0.40 | 25,300 | 25,250 | 25,150 | 455 | 11,488,750 |
20/02/2019 | 25,300 | 0.00 ■■ | 0.00 | 25,300 | 26,200 | 25,300 | 397 | 10,044,100 |
19/02/2019 | 25,300 | 0.00 ■■ | 0.00 | 25,300 | 25,300 | 24,550 | 1,814 | 45,894,200 |
18/02/2019 | 25,300 | -0.10 ▼ | -0.40 | 25,350 | 25,300 | 24,200 | 1,242 | 31,422,600 |
15/02/2019 | 25,350 | -0.30 ▼ | -1.18 | 25,600 | 25,350 | 25,000 | 314 | 7,959,900 |
14/02/2019 | 25,600 | -0.30 ▼ | -1.17 | 25,900 | 25,650 | 25,600 | 307 | 7,859,200 |
13/02/2019 | 25,900 | 0.00 ■■ | 0.00 | 25,900 | 25,900 | 25,900 | 1 | 25,900 |
12/02/2019 | 25,900 | -0.80 ▼ | -3.09 | 26,700 | 25,900 | 24,900 | 2,090 | 54,131,000 |
11/02/2019 | 26,700 | 0.40 ▲ | 1.50 | 26,250 | 26,700 | 24,600 | 795 | 21,226,500 |
01/02/2019 | 26,250 | -0.30 ▼ | -1.14 | 26,500 | 26,250 | 26,150 | 201 | 5,276,250 |
31/01/2019 | 26,500 | 0.60 ▲ | 2.26 | 25,850 | 26,500 | 24,550 | 832 | 22,048,000 |
30/01/2019 | 25,850 | 0.00 ■■ | 0.00 | 25,850 | 25,850 | 25,850 | 200 | 5,170,000 |
29/01/2019 | 25,850 | 0.50 ▲ | 1.93 | 25,350 | 25,850 | 24,400 | 489 | 12,640,650 |
28/01/2019 | 25,350 | 0.20 ▲ | 0.79 | 25,150 | 25,350 | 25,350 | 11 | 278,850 |
25/01/2019 | 25,150 | -0.20 ▼ | -0.80 | 25,350 | 25,150 | 25,000 | 351 | 8,827,650 |
24/01/2019 | 25,350 | -0.30 ▼ | -1.18 | 25,600 | 25,600 | 25,200 | 426,000 | 10,799,100,000 |
23/01/2019 | 25,600 | -0.60 ▼ | -2.34 | 26,250 | 25,600 | 25,600 | 1,000 | 25,600,000 |
22/01/2019 | 26,250 | -0.30 ▼ | -1.14 | 26,500 | 26,450 | 25,500 | 420,000 | 11,025,000,000 |
21/01/2019 | 26,500 | -0.90 ▼ | -3.40 | 26,500 | 26,500 | 25,000 | 15,460 | 409,690,000 |
18/01/2019 | 26,500 | 0.60 ▲ | 2.26 | 25,900 | 26,500 | 25,000 | 3,030 | 80,295,000 |
17/01/2019 | 25,900 | -0.10 ▼ | -0.39 | 26,000 | 25,900 | 25,050 | 3,530 | 91,427,000 |
16/01/2019 | 25,900 | -0.10 ▼ | -0.39 | 26,000 | 25,900 | 25,050 | 3,530 | 91,427,000 |
15/01/2019 | 26,000 | -0.95 ▼ | -3.65 | 26,000 | 26,000 | 25,050 | 1,710 | 44,460,000 |
14/01/2019 | 26,000 | 0.00 ■■ | 0.00 | 26,000 | 26,000 | 26,000 | 10 | 260,000 |
11/01/2019 | 26,000 | 0.00 ■■ | 0.00 | 26,000 | 26,000 | 26,000 | 2,000 | 52,000,000 |
10/01/2019 | 26,000 | -0.95 ▼ | -3.65 | 26,000 | 26,000 | 25,050 | 1,010 | 26,260,000 |
09/01/2019 | 26,000 | 0.05 ▲ | 0.19 | 25,950 | 26,000 | 25,500 | 5,320 | 138,320,000 |
08/01/2019 | 25,950 | -0.05 ▼ | -0.19 | 26,000 | 25,950 | 24,800 | 1,910 | 49,564,500 |
07/01/2019 | 26,000 | -1.00 ▼ | -3.85 | 26,000 | 26,000 | 24,750 | 1,440 | 37,440,000 |
04/01/2019 | 26,000 | 0.05 ▲ | 0.19 | 25,950 | 26,000 | 25,800 | 5,010 | 130,260,000 |
03/01/2019 | 25,950 | -0.05 ▼ | -0.19 | 26,000 | 25,950 | 25,950 | 2,000 | 51,900,000 |
02/01/2019 | 25,950 | -0.05 ▼ | -0.19 | 26,000 | 25,950 | 25,950 | 2,000 | 51,900,000 |
30/12/2018 | 26,000 | -1.25 ▼ | -4.81 | 26,000 | 26,000 | 24,750 | 5,100 | 132,600,000 |
28/12/2018 | 26,000 | -1.25 ▼ | -4.81 | 26,000 | 26,000 | 24,750 | 5,100 | 132,600,000 |
27/12/2018 | 26,000 | 0.30 ▲ | 1.15 | 25,700 | 26,000 | 25,450 | 3,600 | 93,600,000 |
26/12/2018 | 25,700 | 0.30 ▲ | 1.17 | 25,400 | 25,900 | 24,500 | 2,660 | 68,362,000 |
25/12/2018 | 25,400 | -0.20 ▼ | -0.79 | 25,600 | 25,600 | 24,650 | 1,570 | 39,878,000 |
24/12/2018 | 25,600 | -0.30 ▼ | -1.17 | 25,900 | 25,600 | 24,600 | 2,630 | 67,328,000 |
23/12/2018 | 25,900 | 0.00 ■■ | 0.00 | 25,900 | 25,900 | 25,900 | 1,000 | 25,900,000 |
21/12/2018 | 25,900 | 0.00 ■■ | 0.00 | 25,900 | 25,900 | 25,900 | 1,000 | 25,900,000 |
20/12/2018 | 25,900 | -0.10 ▼ | -0.39 | 25,900 | 25,900 | 24,800 | 1,900 | 49,210,000 |
19/12/2018 | 25,900 | -1.10 ▼ | -4.25 | 25,900 | 25,900 | 24,500 | 6,000 | 155,400,000 |
18/12/2018 | 25,900 | -0.05 ▼ | -0.19 | 25,950 | 25,900 | 24,450 | 33,410 | 865,319,000 |
17/12/2018 | 25,950 | -0.05 ▼ | -0.19 | 26,000 | 25,950 | 25,000 | 4,000 | 103,800,000 |
16/12/2018 | 26,000 | 0.25 ▲ | 0.96 | 25,750 | 26,000 | 24,300 | 4,700 | 122,200,000 |
14/12/2018 | 26,000 | 0.25 ▲ | 0.96 | 25,750 | 26,000 | 24,300 | 4,700 | 122,200,000 |
13/12/2018 | 25,750 | -0.25 ▼ | -0.97 | 26,000 | 25,800 | 24,700 | 101,180 | 2,605,385,000 |
12/12/2018 | 26,000 | 0.80 ▲ | 3.08 | 25,200 | 26,000 | 24,600 | 9,000 | 234,000,000 |
11/12/2018 | 25,200 | -0.70 ▼ | -2.78 | 25,900 | 25,900 | 24,600 | 4,070 | 102,564,000 |
10/12/2018 | 25,900 | 0.90 ▲ | 3.47 | 25,000 | 26,000 | 23,350 | 5,350 | 138,565,000 |
09/12/2018 | 25,000 | -1.00 ▼ | -4.00 | 25,000 | 26,000 | 23,800 | 5,910 | 147,750,000 |
07/12/2018 | 25,000 | -1.00 ▼ | -4.00 | 25,000 | 26,000 | 23,800 | 5,910 | 147,750,000 |
06/12/2018 | 25,000 | 0.20 ▲ | 0.80 | 24,800 | 25,000 | 24,000 | 5,020 | 125,500,000 |
05/12/2018 | 24,800 | 1.60 ▲ | 6.45 | 23,200 | 24,800 | 22,500 | 5,110 | 126,728,000 |
04/12/2018 | 23,200 | 0.20 ▲ | 0.86 | 23,000 | 23,200 | 23,000 | 5,010 | 116,232,000 |
03/12/2018 | 23,000 | -1.10 ▼ | -4.78 | 24,100 | 25,000 | 23,000 | 9,540 | 219,420,000 |
30/11/2018 | 24,100 | 0.10 ▲ | 0.41 | 24,000 | 24,100 | 22,900 | 7,100 | 171,110,000 |
29/11/2018 | 24,000 | 0.30 ▲ | 1.25 | 23,700 | 24,950 | 22,650 | 8,040 | 192,960,000 |
28/11/2018 | 23,700 | -0.10 ▼ | -0.42 | 23,800 | 23,800 | 23,500 | 7,660 | 181,542,000 |
27/11/2018 | 23,800 | 1.55 ▲ | 6.51 | 22,250 | 23,800 | 22,200 | 6,640 | 158,032,000 |
26/11/2018 | 22,250 | -0.65 ▼ | -2.92 | 22,900 | 22,600 | 22,200 | 9,370 | 208,482,500 |
24/11/2018 | 22,900 | -0.10 ▼ | -0.44 | 23,000 | 23,000 | 22,900 | 6,350 | 145,415,000 |
23/11/2018 | 22,900 | -0.10 ▼ | -0.44 | 23,000 | 23,000 | 22,900 | 6,350 | 145,415,000 |
22/11/2018 | 23,000 | -0.30 ▼ | -1.30 | 23,000 | 23,700 | 22,500 | 11,160 | 256,680,000 |
21/11/2018 | 23,000 | -0.80 ▼ | -3.48 | 23,800 | 24,450 | 23,000 | 7,790 | 179,170,000 |
20/11/2018 | 23,800 | -0.10 ▼ | -0.42 | 23,800 | 23,800 | 23,000 | 6,280 | 149,464,000 |
19/11/2018 | 23,800 | 0.20 ▲ | 0.84 | 23,600 | 23,800 | 22,450 | 5,740 | 136,612,000 |
16/11/2018 | 23,600 | -0.20 ▼ | -0.85 | 23,800 | 23,600 | 22,500 | 4,510 | 106,436,000 |
15/11/2018 | 23,800 | 0.80 ▲ | 3.36 | 23,000 | 23,800 | 22,050 | 12,190 | 290,122,000 |
14/11/2018 | 23,000 | -1.20 ▼ | -5.22 | 24,200 | 24,000 | 23,000 | 13,730 | 315,790,000 |
13/11/2018 | 24,200 | -0.70 ▼ | -2.89 | 24,200 | 24,200 | 23,500 | 2,480 | 60,016,000 |
12/11/2018 | 24,200 | -0.45 ▼ | -1.86 | 24,200 | 24,200 | 23,500 | 6,700 | 162,140,000 |
09/11/2018 | 24,200 | -0.40 ▼ | -1.65 | 24,600 | 24,750 | 24,200 | 5,230 | 126,566,000 |
08/11/2018 | 24,600 | 0.50 ▲ | 2.03 | 24,100 | 24,900 | 23,300 | 13,770 | 338,742,000 |
07/11/2018 | 24,100 | -0.40 ▼ | -1.66 | 24,500 | 24,500 | 24,100 | 1,970 | 47,477,000 |
06/11/2018 | 24,500 | -0.60 ▼ | -2.45 | 25,100 | 26,000 | 24,400 | 3,100 | 75,950,000 |
05/11/2018 | 25,100 | -0.15 ▼ | -0.60 | 25,250 | 25,100 | 24,150 | 3,050 | 76,555,000 |
02/11/2018 | 25,250 | -1.15 ▼ | -4.55 | 25,250 | 25,250 | 24,000 | 6,210 | 156,802,500 |
01/11/2018 | 25,250 | 0.00 ■■ | 0.00 | 25,250 | 25,250 | 25,200 | 2,530 | 63,882,500 |
31/10/2018 | 25,250 | 1.65 ▲ | 6.53 | 23,600 | 25,250 | 22,600 | 2,910 | 73,477,500 |
30/10/2018 | 23,600 | -0.70 ▼ | -2.97 | 24,300 | 24,200 | 23,600 | 820 | 19,352,000 |
29/10/2018 | 24,300 | -1.15 ▼ | -4.73 | 25,450 | 24,700 | 23,700 | 2,720 | 66,096,000 |
28/10/2018 | 25,450 | -0.15 ▼ | -0.59 | 25,600 | 25,500 | 24,100 | 2,010 | 51,154,500 |
26/10/2018 | 25,450 | -0.15 ▼ | -0.59 | 25,600 | 25,500 | 24,100 | 2,010 | 51,154,500 |
25/10/2018 | 25,600 | 0.00 ■■ | 0.00 | 25,600 | 25,600 | 25,600 | 1,010 | 25,856,000 |
24/10/2018 | 25,600 | 0.00 ■■ | 0.00 | 25,600 | 25,600 | 25,600 | 1,010 | 25,856,000 |
23/10/2018 | 25,600 | 0.10 ▲ | 0.39 | 25,500 | 25,600 | 23,850 | 5,160 | 132,096,000 |
22/10/2018 | 25,500 | 0.00 ■■ | 0.00 | 25,500 | 25,500 | 25,500 | 6,300 | 160,650,000 |
19/10/2018 | 25,500 | -0.10 ▼ | -0.39 | 25,600 | 25,500 | 24,600 | 1,030 | 26,265,000 |
18/10/2018 | 25,500 | -0.10 ▼ | -0.39 | 25,600 | 25,500 | 24,600 | 1,030 | 26,265,000 |
17/10/2018 | 25,600 | -0.10 ▼ | -0.39 | 25,700 | 25,700 | 25,200 | 1,500 | 38,400,000 |
16/10/2018 | 25,700 | -0.30 ▼ | -1.17 | 26,000 | 25,700 | 25,700 | 110 | 2,827,000 |
15/10/2018 | 26,000 | 0.20 ▲ | 0.77 | 25,800 | 26,000 | 24,300 | 5,810 | 151,060,000 |
14/10/2018 | 25,800 | 0.30 ▲ | 1.16 | 25,500 | 25,800 | 23,950 | 6,150 | 158,670,000 |
12/10/2018 | 25,800 | 0.30 ▲ | 1.16 | 25,500 | 25,800 | 23,950 | 6,150 | 158,670,000 |
11/10/2018 | 25,500 | -0.50 ▼ | -1.96 | 26,000 | 25,900 | 24,250 | 17,870 | 455,685,000 |
10/10/2018 | 26,000 | 0.05 ▲ | 0.19 | 25,950 | 26,000 | 24,350 | 8,670 | 225,420,000 |
09/10/2018 | 25,950 | -0.05 ▼ | -0.19 | 26,000 | 25,950 | 25,400 | 2,020 | 52,419,000 |
08/10/2018 | 26,000 | -0.40 ▼ | -1.54 | 26,400 | 26,200 | 25,500 | 7,890 | 205,140,000 |
07/10/2018 | 26,400 | 0.45 ▲ | 1.70 | 25,950 | 26,400 | 25,300 | 19,800 | 522,720,000 |
05/10/2018 | 26,400 | 0.45 ▲ | 1.70 | 25,950 | 26,400 | 25,300 | 19,800 | 522,720,000 |
04/10/2018 | 25,950 | -0.05 ▼ | -0.19 | 26,000 | 26,000 | 25,800 | 5,640 | 146,358,000 |
03/10/2018 | 26,000 | -1.00 ▼ | -3.85 | 27,000 | 26,000 | 25,650 | 3,330 | 86,580,000 |
02/10/2018 | 27,000 | -0.30 ▼ | -1.11 | 27,300 | 27,000 | 26,400 | 4,370 | 117,990,000 |
01/10/2018 | 27,300 | 0.90 ▲ | 3.30 | 26,400 | 27,300 | 25,800 | 18,900 | 515,970,000 |
30/09/2018 | 26,400 | -0.20 ▼ | -0.76 | 26,400 | 26,400 | 25,500 | 25,620 | 676,368,000 |
28/09/2018 | 26,400 | -0.20 ▼ | -0.76 | 26,400 | 26,400 | 25,500 | 25,620 | 676,368,000 |
27/09/2018 | 26,400 | -0.10 ▼ | -0.38 | 26,400 | 26,700 | 25,600 | 26,920 | 710,688,000 |
26/09/2018 | 26,400 | 0.30 ▲ | 1.14 | 26,100 | 26,400 | 26,100 | 5,630 | 148,632,000 |
25/09/2018 | 26,100 | -0.25 ▼ | -0.96 | 26,350 | 26,200 | 26,000 | 5,910 | 154,251,000 |
24/09/2018 | 26,350 | -0.60 ▼ | -2.28 | 26,950 | 26,950 | 26,350 | 1,080 | 28,458,000 |
21/09/2018 | 26,950 | 0.45 ▲ | 1.67 | 26,500 | 26,950 | 25,700 | 15,980 | 430,661,000 |
20/09/2018 | 26,500 | 0.40 ▲ | 1.51 | 26,100 | 27,450 | 25,500 | 15,930 | 422,145,000 |
19/09/2018 | 26,100 | -0.80 ▼ | -3.07 | 26,900 | 26,700 | 26,000 | 12,790 | 333,819,000 |
18/09/2018 | 26,900 | 0.15 ▲ | 0.56 | 26,750 | 26,900 | 26,000 | 4,500 | 121,050,000 |
17/09/2018 | 26,750 | -0.75 ▼ | -2.80 | 26,750 | 26,750 | 25,500 | 11,320 | 302,810,000 |
14/09/2018 | 26,750 | -0.80 ▼ | -2.99 | 27,550 | 27,550 | 26,750 | 10,930 | 292,377,500 |
13/09/2018 | 27,550 | -0.85 ▼ | -3.09 | 28,400 | 28,400 | 27,450 | 5,620 | 154,831,000 |
12/09/2018 | 28,400 | -0.70 ▼ | -2.46 | 28,400 | 28,400 | 27,450 | 4,010 | 113,884,000 |
11/09/2018 | 28,400 | 0.05 ▲ | 0.18 | 28,350 | 28,600 | 27,250 | 10,880 | 308,992,000 |
10/09/2018 | 28,350 | 0.05 ▲ | 0.18 | 28,300 | 28,350 | 26,900 | 10,620 | 301,077,000 |
07/09/2018 | 28,300 | -0.20 ▼ | -0.71 | 28,500 | 28,450 | 26,700 | 4,730 | 133,859,000 |
06/09/2018 | 28,500 | -0.35 ▼ | -1.23 | 28,850 | 28,500 | 27,150 | 11,570 | 329,745,000 |
05/09/2018 | 28,850 | -0.15 ▼ | -0.52 | 29,000 | 28,850 | 27,500 | 2,500 | 72,125,000 |
04/09/2018 | 29,000 | 0.50 ▲ | 1.72 | 28,500 | 29,000 | 27,750 | 3,310 | 95,990,000 |
03/09/2018 | 28,500 | 0.50 ▲ | 1.75 | 28,000 | 28,500 | 27,650 | 10,040 | 286,140,000 |
31/08/2018 | 28,500 | 0.50 ▲ | 1.75 | 28,000 | 28,500 | 27,650 | 10,040 | 286,140,000 |
30/08/2018 | 28,000 | -1.00 ▼ | -3.57 | 29,000 | 28,900 | 27,600 | 2,930 | 82,040,000 |
29/08/2018 | 29,000 | -0.10 ▼ | -0.34 | 29,100 | 29,000 | 28,000 | 8,100 | 234,900,000 |
28/08/2018 | 29,100 | 1.10 ▲ | 3.78 | 28,000 | 29,450 | 27,100 | 7,510 | 218,541,000 |
27/08/2018 | 28,000 | -0.10 ▼ | -0.36 | 28,100 | 28,050 | 28,000 | 1,010 | 28,280,000 |
24/08/2018 | 28,100 | -0.80 ▼ | -2.85 | 28,900 | 28,200 | 28,000 | 3,680 | 103,408,000 |
23/08/2018 | 28,900 | -0.20 ▼ | -0.69 | 29,100 | 29,200 | 28,600 | 1,490 | 43,061,000 |
22/08/2018 | 29,100 | 0.05 ▲ | 0.17 | 29,050 | 29,100 | 28,000 | 6,680 | 194,388,000 |
21/08/2018 | 29,050 | -0.95 ▼ | -3.27 | 30,000 | 29,100 | 29,000 | 2,000 | 58,100,000 |
20/08/2018 | 30,000 | 0.05 ▲ | 0.17 | 29,950 | 30,000 | 28,350 | 1,900 | 57,000,000 |
19/08/2018 | 29,950 | -0.05 ▼ | -0.17 | 30,000 | 29,950 | 28,550 | 15,110 | 452,544,500 |
17/08/2018 | 29,950 | -0.05 ▼ | -0.17 | 30,000 | 29,950 | 28,550 | 15,110 | 452,544,500 |
16/08/2018 | 30,000 | -0.40 ▼ | -1.33 | 30,400 | 30,000 | 29,000 | 5,610 | 168,300,000 |
15/08/2018 | 30,400 | 0.40 ▲ | 1.32 | 30,000 | 30,700 | 30,000 | 340 | 10,336,000 |
14/08/2018 | 30,000 | 0.20 ▲ | 0.67 | 29,800 | 30,000 | 28,950 | 9,000 | 270,000,000 |
13/08/2018 | 29,800 | 0.60 ▲ | 2.01 | 29,200 | 29,900 | 28,500 | 3,850 | 114,730,000 |
12/08/2018 | 29,200 | -0.90 ▼ | -3.08 | 30,100 | 30,000 | 28,550 | 3,860 | 112,712,000 |
10/08/2018 | 29,200 | -0.90 ▼ | -3.08 | 30,100 | 30,000 | 28,550 | 3,860 | 112,712,000 |
09/08/2018 | 30,100 | -1.90 ▼ | -6.31 | 32,000 | 30,150 | 29,900 | 12,680 | 381,668,000 |
08/08/2018 | 32,000 | -0.50 ▼ | -1.56 | 32,000 | 32,000 | 30,100 | 4,860 | 155,520,000 |
07/08/2018 | 32,000 | -0.50 ▼ | -1.56 | 32,000 | 32,000 | 30,000 | 5,400 | 172,800,000 |
06/08/2018 | 32,000 | -0.20 ▼ | -0.63 | 32,000 | 32,000 | 29,800 | 5,140 | 164,480,000 |
03/08/2018 | 32,000 | -0.20 ▼ | -0.63 | 32,000 | 32,000 | 29,800 | 5,140 | 164,480,000 |
02/08/2018 | 32,000 | 1.00 ▲ | 3.13 | 31,000 | 32,000 | 32,000 | 2,000 | 64,000,000 |
01/08/2018 | 31,000 | -1.20 ▼ | -3.87 | 32,200 | 31,000 | 29,950 | 8,990 | 278,690,000 |
31/07/2018 | 32,200 | 1.90 ▲ | 5.90 | 30,300 | 32,200 | 29,400 | 8,160 | 262,752,000 |
30/07/2018 | 30,300 | 0.00 ■■ | 0.00 | 30,300 | 30,300 | 30,300 | 600 | 18,180,000 |
29/07/2018 | 30,300 | 1.80 ▲ | 5.94 | 28,500 | 30,300 | 27,250 | 6,160 | 186,648,000 |
27/07/2018 | 30,300 | 1.80 ▲ | 5.94 | 28,500 | 30,300 | 27,250 | 6,160 | 186,648,000 |
26/07/2018 | 28,500 | 0.10 ▲ | 0.35 | 28,400 | 28,500 | 28,500 | 1,000 | 28,500,000 |
25/07/2018 | 28,400 | -0.10 ▼ | -0.35 | 28,500 | 28,500 | 28,400 | 40 | 1,136,000 |
24/07/2018 | 28,500 | 0.10 ▲ | 0.35 | 28,400 | 28,500 | 28,500 | 1,000 | 28,500,000 |
23/07/2018 | 28,400 | -0.25 ▼ | -0.88 | 28,650 | 28,400 | 27,150 | 3,360 | 95,424,000 |
22/07/2018 | 28,650 | -0.15 ▼ | -0.52 | 28,800 | 28,650 | 28,650 | 60 | 1,719,000 |
20/07/2018 | 28,650 | -0.15 ▼ | -0.52 | 28,800 | 28,650 | 28,650 | 60 | 1,719,000 |
19/07/2018 | 28,800 | -0.50 ▼ | -1.74 | 29,300 | 28,800 | 28,600 | 8,000 | 230,400,000 |
18/07/2018 | 29,300 | 0.50 ▲ | 1.71 | 28,800 | 29,300 | 27,000 | 10,600 | 310,580,000 |
17/07/2018 | 28,800 | -1.80 ▼ | -6.25 | 28,800 | 28,800 | 27,000 | 2,030 | 58,464,000 |
16/07/2018 | 28,800 | -0.05 ▼ | -0.17 | 28,850 | 28,800 | 26,900 | 4,300 | 123,840,000 |
15/07/2018 | 28,850 | 0.00 ■■ | 0.00 | 28,850 | 28,850 | 28,850 | 10 | 288,500 |
13/07/2018 | 28,850 | 0.00 ■■ | 0.00 | 28,850 | 28,850 | 28,850 | 10 | 288,500 |
12/07/2018 | 28,850 | 1.85 ▲ | 6.41 | 27,000 | 28,850 | 25,250 | 5,510 | 158,963,500 |
11/07/2018 | 27,000 | -0.45 ▼ | -1.67 | 27,450 | 27,550 | 26,600 | 3,120 | 84,240,000 |
10/07/2018 | 27,450 | -0.10 ▼ | -0.36 | 27,550 | 27,450 | 26,800 | 10,020 | 275,049,000 |
09/07/2018 | 27,550 | -0.05 ▼ | -0.18 | 27,550 | 27,550 | 27,400 | 5,020 | 138,301,000 |
08/07/2018 | 27,550 | 0.00 ■■ | 0.00 | 27,550 | 27,550 | 27,550 | 1,000 | 27,550,000 |
06/07/2018 | 27,550 | 0.00 ■■ | 0.00 | 27,550 | 27,550 | 27,550 | 1,000 | 27,550,000 |
05/07/2018 | 27,550 | -0.35 ▼ | -1.27 | 27,900 | 27,900 | 26,150 | 7,340 | 202,217,000 |
04/07/2018 | 27,900 | 0.30 ▲ | 1.08 | 27,600 | 27,900 | 27,900 | 10 | 279,000 |
03/07/2018 | 27,600 | -0.35 ▼ | -1.27 | 27,950 | 27,600 | 26,100 | 5,020 | 138,552,000 |
02/07/2018 | 27,950 | 0.80 ▲ | 2.86 | 27,150 | 28,700 | 27,950 | 60 | 1,677,000 |
29/06/2018 | 27,150 | -0.25 ▼ | -0.92 | 27,400 | 0 | 0 | 2,020 | 54,843,000 |
28/06/2018 | 27,400 | -0.20 ▼ | -0.73 | 27,600 | 27,700 | 27,000 | 8,180 | 224,132,000 |
27/06/2018 | 27,600 | -0.25 ▼ | -0.91 | 27,850 | 28,000 | 27,100 | 6,270 | 173,052,000 |
26/06/2018 | 27,850 | 0.15 ▲ | 0.54 | 27,850 | 28,000 | 27,850 | 1,120 | 31,192,000 |
25/06/2018 | 27,850 | -0.15 ▼ | -0.54 | 28,000 | 29,500 | 26,700 | 1,080 | 30,078,000 |
22/06/2018 | 28,650 | -0.05 ▼ | -0.17 | 28,700 | 28,700 | 27,500 | 4,120 | 118,038,000 |
21/06/2018 | 28,700 | -0.10 ▼ | -0.35 | 28,800 | 28,800 | 27,500 | 4,020 | 115,374,000 |
20/06/2018 | 28,800 | 0.20 ▲ | 0.69 | 28,600 | 28,800 | 27,500 | 6,740 | 194,112,000 |
19/06/2018 | 28,600 | -0.40 ▼ | -1.40 | 29,000 | 28,600 | 27,000 | 10,000 | 286,000,000 |
18/06/2018 | 29,000 | -0.40 ▼ | -1.38 | 29,400 | 29,400 | 28,250 | 4,870 | 141,230,000 |
17/06/2018 | 29,400 | -1.25 ▼ | -4.25 | 29,400 | 29,700 | 28,100 | 1,550 | 45,570,000 |
15/06/2018 | 29,400 | -1.25 ▼ | -4.25 | 29,400 | 29,700 | 28,100 | 1,550 | 45,570,000 |
14/06/2018 | 29,400 | -0.90 ▼ | -3.06 | 30,300 | 29,950 | 28,400 | 3,660 | 107,604,000 |
13/06/2018 | 30,300 | -0.20 ▼ | -0.66 | 30,500 | 30,300 | 28,400 | 12,270 | 371,781,000 |
12/06/2018 | 30,500 | 0.20 ▲ | 0.66 | 30,300 | 30,500 | 30,500 | 1,160 | 35,380,000 |
11/06/2018 | 30,300 | -0.20 ▼ | -0.66 | 30,500 | 30,300 | 29,300 | 5,820 | 176,346,000 |
10/06/2018 | 30,500 | -1.05 ▼ | -3.44 | 30,500 | 31,250 | 29,450 | 13,310 | 405,955,000 |
08/06/2018 | 30,500 | -1.05 ▼ | -3.44 | 30,500 | 31,250 | 29,450 | 13,310 | 405,955,000 |
07/06/2018 | 30,500 | -0.10 ▼ | -0.33 | 30,500 | 30,500 | 28,950 | 10,560 | 322,080,000 |
06/06/2018 | 30,500 | -0.15 ▼ | -0.49 | 30,650 | 30,500 | 28,900 | 480 | 14,640,000 |
04/06/2018 | 30,650 | -0.10 ▼ | -0.33 | 30,750 | 30,700 | 29,000 | 6,140 | 188,191,000 |
03/06/2018 | 30,750 | -0.20 ▼ | -0.65 | 30,950 | 30,750 | 30,700 | 150 | 4,612,500 |
01/06/2018 | 30,750 | -0.20 ▼ | -0.65 | 30,950 | 30,750 | 30,700 | 150 | 4,612,500 |
31/05/2018 | 30,950 | 0.05 ▲ | 0.16 | 30,900 | 30,950 | 30,950 | 3,050 | 94,397,500 |
30/05/2018 | 30,900 | -2.15 ▼ | -6.96 | 30,900 | 30,900 | 28,750 | 2,300 | 71,070,000 |
29/05/2018 | 30,900 | -2.15 ▼ | -6.96 | 30,900 | 30,900 | 28,750 | 2,300 | 71,070,000 |
28/05/2018 | 30,900 | -0.05 ▼ | -0.16 | 30,950 | 30,900 | 30,900 | 70 | 2,163,000 |
27/05/2018 | 30,950 | -0.10 ▼ | -0.32 | 30,950 | 30,950 | 29,400 | 5,440 | 168,368,000 |
25/05/2018 | 30,950 | -0.10 ▼ | -0.32 | 30,950 | 30,950 | 29,400 | 5,440 | 168,368,000 |
24/05/2018 | 30,950 | -0.05 ▼ | -0.16 | 31,000 | 30,950 | 30,500 | 4,000 | 123,800,000 |
23/05/2018 | 31,000 | -0.05 ▼ | -0.16 | 31,000 | 31,000 | 28,900 | 12,330 | 382,230,000 |
22/05/2018 | 31,000 | -1.75 ▼ | -5.65 | 31,000 | 31,000 | 29,200 | 2,190 | 67,890,000 |
21/05/2018 | 31,000 | -0.05 ▼ | -0.16 | 31,000 | 31,000 | 29,100 | 1,670 | 51,770,000 |
20/05/2018 | 31,000 | 1.00 ▲ | 3.23 | 30,000 | 31,000 | 28,650 | 5,910 | 183,210,000 |
18/05/2018 | 31,000 | 1.00 ▲ | 3.23 | 30,000 | 31,000 | 28,650 | 5,910 | 183,210,000 |
17/05/2018 | 30,000 | -1.00 ▼ | -3.33 | 31,000 | 31,000 | 29,200 | 15,090 | 452,700,000 |
16/05/2018 | 31,000 | 1.20 ▲ | 3.87 | 29,800 | 31,000 | 29,000 | 20,460 | 634,260,000 |
15/05/2018 | 29,800 | -0.20 ▼ | -0.67 | 30,000 | 30,000 | 28,600 | 7,100 | 211,580,000 |
14/05/2018 | 30,000 | -0.10 ▼ | -0.33 | 30,100 | 30,000 | 28,650 | 2,680 | 80,400,000 |
13/05/2018 | 30,100 | -0.90 ▼ | -2.99 | 31,000 | 31,000 | 29,000 | 5,060 | 152,306,000 |
11/05/2018 | 30,100 | -0.90 ▼ | -2.99 | 31,000 | 31,000 | 29,000 | 5,060 | 152,306,000 |
10/05/2018 | 31,000 | -1.80 ▼ | -5.81 | 31,000 | 31,000 | 29,200 | 2,010 | 62,310,000 |
09/05/2018 | 31,000 | 2.00 ▲ | 6.45 | 29,000 | 31,000 | 27,100 | 15,780 | 489,180,000 |
08/05/2018 | 29,000 | -0.30 ▼ | -1.03 | 29,300 | 29,300 | 28,000 | 4,650 | 134,850,000 |
07/05/2018 | 29,300 | -1.50 ▼ | -5.12 | 30,800 | 30,800 | 29,300 | 710 | 20,803,000 |
05/05/2018 | 30,800 | -0.20 ▼ | -0.65 | 31,000 | 31,000 | 30,750 | 620 | 19,096,000 |
04/05/2018 | 30,800 | -0.20 ▼ | -0.65 | 31,000 | 31,000 | 30,750 | 620 | 19,096,000 |
03/05/2018 | 31,000 | -1.45 ▼ | -4.68 | 31,000 | 31,000 | 29,550 | 3,030 | 93,930,000 |
02/05/2018 | 31,000 | -1.90 ▼ | -6.13 | 31,000 | 31,000 | 29,100 | 5,460 | 169,260,000 |
30/04/2018 | 31,000 | -1.00 ▼ | -3.23 | 31,000 | 31,000 | 29,050 | 2,080 | 64,480,000 |
27/04/2018 | 31,000 | -1.00 ▼ | -3.23 | 31,000 | 31,000 | 29,050 | 2,080 | 64,480,000 |
26/04/2018 | 31,000 | -2.00 ▼ | -6.45 | 31,000 | 31,000 | 29,000 | 3,020 | 93,620,000 |
25/04/2018 | 31,000 | -1.00 ▼ | -3.23 | 32,000 | 31,000 | 31,000 | 6,360 | 197,160,000 |
24/04/2018 | 31,000 | -1.00 ▼ | -3.23 | 32,000 | 31,000 | 31,000 | 6,360 | 197,160,000 |
23/04/2018 | 32,000 | 0.50 ▲ | 1.56 | 31,500 | 32,000 | 29,700 | 5,590 | 178,880,000 |
20/04/2018 | 31,500 | -1.00 ▼ | -3.17 | 32,500 | 31,500 | 31,000 | 3,200 | 100,800,000 |
19/04/2018 | 32,500 | -0.80 ▼ | -2.46 | 33,300 | 33,300 | 31,000 | 7,470 | 242,775,000 |
18/04/2018 | 33,300 | 2.10 ▲ | 6.31 | 31,200 | 33,300 | 29,350 | 12,900 | 429,570,000 |
13/04/2018 | 32,800 | 2.10 ▲ | 6.40 | 30,700 | 32,800 | 29,600 | 24,140 | 791,792,000 |
12/04/2018 | 30,700 | -0.90 ▼ | -2.93 | 31,600 | 31,000 | 29,600 | 16,870 | 517,909,000 |
11/04/2018 | 31,600 | -1.05 ▼ | -3.32 | 32,650 | 32,500 | 31,000 | 37,960 | 1,199,536,000 |
10/04/2018 | 32,650 | -0.05 ▼ | -0.15 | 32,700 | 32,700 | 31,500 | 25,090 | 819,188,500 |
09/04/2018 | 32,700 | -0.50 ▼ | -1.53 | 33,200 | 34,000 | 32,600 | 17,180 | 561,786,000 |
06/04/2018 | 33,200 | -2.00 ▼ | -6.02 | 35,200 | 35,000 | 32,900 | 48,670 | 1,615,844,000 |
05/04/2018 | 35,200 | 0.40 ▲ | 1.14 | 34,800 | 35,200 | 32,600 | 35,720 | 1,257,344,000 |
04/04/2018 | 34,800 | -0.20 ▼ | -0.57 | 35,000 | 34,800 | 33,550 | 28,830 | 1,003,284,000 |
03/04/2018 | 35,000 | -35.00 ▼ | -100.00 | 35,000 | 35,000 | 34,900 | 3,830 | 134,050,000 |
02/04/2018 | 35,000 | -1.50 ▼ | -4.29 | 36,500 | 36,500 | 34,200 | 11,700 | 409,500,000 |
30/03/2018 | 36,500 | 1.45 ▲ | 3.97 | 35,050 | 36,500 | 33,550 | 16,300 | 594,950,000 |
29/03/2018 | 35,050 | 0.15 ▲ | 0.43 | 34,900 | 35,050 | 34,850 | 16,300 | 571,315,000 |
28/03/2018 | 35,050 | 0.15 ▲ | 0.43 | 34,900 | 35,050 | 34,850 | 16,300 | 571,315,000 |
27/03/2018 | 34,900 | -0.05 ▼ | -0.14 | 34,950 | 34,950 | 33,300 | 16,450 | 574,105,000 |
26/03/2018 | 34,950 | -0.05 ▼ | -0.14 | 35,000 | 34,950 | 33,150 | 3,560 | 124,422,000 |
23/03/2018 | 35,000 | 0.05 ▲ | 0.14 | 34,950 | 35,000 | 33,050 | 20,980 | 734,300,000 |
22/03/2018 | 34,950 | -0.05 ▼ | -0.14 | 35,000 | 35,000 | 34,950 | 2,030 | 70,948,500 |
21/03/2018 | 35,000 | 0.25 ▲ | 0.71 | 34,750 | 35,000 | 33,800 | 23,490 | 822,150,000 |
20/03/2018 | 34,750 | -0.25 ▼ | -0.72 | 35,000 | 35,000 | 34,600 | 4,020 | 139,695,000 |
19/03/2018 | 35,000 | 2.20 ▲ | 6.29 | 32,800 | 35,000 | 34,500 | 21,010 | 735,350,000 |
16/03/2018 | 32,800 | -3.20 ▼ | -9.76 | 35,000 | 35,000 | 32,800 | 38,970 | 1,278,216,000 |
15/03/2018 | 35,000 | -1.00 ▼ | -2.86 | 36,000 | 36,000 | 34,000 | 37,150 | 1,300,250,000 |
14/03/2018 | 36,000 | -0.45 ▼ | -1.25 | 36,450 | 36,450 | 34,900 | 30,180 | 1,086,480,000 |
13/03/2018 | 36,450 | -0.40 ▼ | -1.10 | 36,850 | 36,450 | 35,050 | 13,110 | 477,859,500 |
12/03/2018 | 36,850 | -0.15 ▼ | -0.41 | 37,000 | 37,000 | 35,150 | 300 | 11,055,000 |
09/03/2018 | 36,850 | -0.15 ▼ | -0.41 | 37,000 | 37,000 | 35,150 | 5,590 | 205,991,500 |
08/03/2018 | 37,000 | -1.00 ▼ | -2.70 | 38,000 | 37,750 | 35,750 | 6,330 | 234,210,000 |
07/03/2018 | 38,000 | -0.10 ▼ | -0.26 | 38,100 | 38,000 | 38,000 | 370 | 14,060,000 |
06/03/2018 | 38,100 | -2.05 ▼ | -5.38 | 38,100 | 38,100 | 35,500 | 75,330 | 2,870,073,000 |
05/03/2018 | 38,100 | -0.85 ▼ | -2.23 | 38,950 | 38,450 | 37,000 | 26,860 | 1,023,366,000 |
02/03/2018 | 38,950 | 1.55 ▲ | 3.98 | 37,400 | 38,950 | 36,600 | 25,950 | 1,010,752,500 |
01/03/2018 | 40,000 | -2.60 ▼ | -6.50 | 40,000 | 40,000 | 37,350 | 5,770 | 230,800,000 |
28/02/2018 | 40,000 | 0.10 ▲ | 0.25 | 39,900 | 40,000 | 37,150 | 34,400 | 1,376,000,000 |
27/02/2018 | 39,900 | -0.50 ▼ | -1.25 | 40,400 | 39,900 | 37,600 | 35,320 | 1,409,268,000 |
26/02/2018 | 40,400 | -0.20 ▼ | -0.50 | 40,600 | 40,600 | 37,800 | 18,890 | 763,156,000 |
23/02/2018 | 40,600 | 2.60 ▲ | 6.40 | 38,000 | 40,600 | 35,500 | 25,190 | 1,022,714,000 |
22/02/2018 | 38,000 | -2.00 ▼ | -5.26 | 40,000 | 38,000 | 37,200 | 29,200 | 1,109,600,000 |
21/02/2018 | 40,000 | -0.05 ▼ | -0.13 | 40,000 | 40,000 | 37,200 | 35,200 | 1,408,000,000 |
14/02/2018 | 40,000 | -0.10 ▼ | -0.25 | 40,100 | 40,000 | 37,300 | 23,970 | 958,800,000 |
13/02/2018 | 40,000 | -0.10 ▼ | -0.25 | 40,100 | 40,000 | 37,300 | 23,970 | 958,800,000 |
12/02/2018 | 40,100 | -2.40 ▼ | -5.99 | 42,500 | 40,100 | 39,550 | 20,480 | 821,248,000 |
09/02/2018 | 42,500 | -0.50 ▼ | -1.18 | 42,500 | 42,500 | 39,550 | 10,520 | 447,100,000 |
08/02/2018 | 42,500 | 1.50 ▲ | 3.53 | 41,000 | 42,500 | 38,200 | 5,110 | 217,175,000 |
07/02/2018 | 41,000 | -1.50 ▼ | -3.66 | 42,500 | 42,300 | 39,350 | 12,770 | 523,570,000 |
06/02/2018 | 42,300 | -0.20 ▼ | -0.47 | 42,500 | 42,500 | 39,550 | 8,250 | 348,975,000 |
05/02/2018 | 42,500 | 2.60 ▲ | 6.12 | 39,900 | 42,500 | 39,000 | 12,090 | 513,825,000 |
02/02/2018 | 39,900 | 0.60 ▲ | 1.50 | 39,300 | 39,900 | 39,000 | 15,170 | 605,283,000 |
01/02/2018 | 39,300 | 0.70 ▲ | 1.78 | 38,600 | 39,500 | 36,150 | 23,920 | 940,056,000 |
31/01/2018 | 38,600 | 0.20 ▲ | 0.52 | 38,400 | 38,600 | 36,100 | 14,500 | 559,700,000 |
30/01/2018 | 38,400 | -1.40 ▼ | -3.65 | 38,400 | 38,400 | 37,000 | 11,440 | 439,296,000 |
29/01/2018 | 38,400 | 1.50 ▲ | 3.91 | 36,900 | 38,500 | 36,500 | 13,750 | 528,000,000 |
26/01/2018 | 36,900 | 0.90 ▲ | 2.44 | 36,000 | 36,900 | 34,000 | 16,010 | 590,769,000 |
25/01/2018 | 36,000 | 0.50 ▲ | 1.39 | 36,000 | 37,000 | 36,000 | 18,110 | 651,960,000 |
24/01/2018 | 31,700 | -3.80 ▼ | -11.99 | 35,500 | 36,000 | 35,400 | 7,510 | 238,067,000 |
22/01/2018 | 35,500 | 0.50 ▲ | 1.41 | 35,500 | 36,000 | 35,400 | 5,330 | 189,215,000 |
19/01/2018 | 35,500 | 0.65 ▲ | 1.83 | 34,850 | 35,500 | 35,000 | 13,200 | 468,600,000 |
18/01/2018 | 34,850 | -0.05 ▼ | -0.14 | 34,900 | 34,900 | 34,500 | 20,610 | 718,258,500 |
17/01/2018 | 34,900 | -0.20 ▼ | -0.57 | 35,100 | 35,000 | 33,200 | 18,200 | 635,180,000 |
16/01/2018 | 35,100 | 0.10 ▲ | 0.28 | 35,000 | 35,400 | 34,800 | 12,270 | 430,677,000 |
15/01/2018 | 35,000 | 0.50 ▲ | 1.43 | 35,000 | 35,500 | 35,000 | 13,440 | 470,400,000 |
14/01/2018 | 35,000 | 1.00 ▲ | 2.86 | 34,000 | 36,000 | 35,000 | 10,900 | 381,500,000 |
12/01/2018 | 35,000 | 1.00 ▲ | 2.86 | 34,000 | 36,000 | 35,000 | 10,900 | 381,500,000 |
11/01/2018 | 34,000 | -1.00 ▼ | -2.94 | 35,000 | 35,000 | 34,000 | 20,640 | 701,760,000 |
10/01/2018 | 35,000 | -0.40 ▼ | -1.14 | 35,400 | 35,000 | 34,000 | 14,300 | 500,500,000 |
09/01/2018 | 35,400 | 1.40 ▲ | 3.95 | 34,000 | 36,200 | 34,500 | 7,300 | 258,420,000 |
08/01/2018 | 34,000 | -2.50 ▼ | -7.35 | 36,500 | 36,500 | 34,000 | 1,580 | 53,720,000 |
07/01/2018 | 36,500 | 0.00 ■■ | 0.00 | 36,500 | 36,500 | 36,500 | 260 | 9,490,000 |
05/01/2018 | 36,500 | 0.00 ■■ | 0.00 | 36,500 | 36,500 | 36,500 | 260 | 9,490,000 |
04/01/2018 | 36,500 | 0.90 ▲ | 2.47 | 35,600 | 37,500 | 35,900 | 6,500 | 237,250,000 |
03/01/2018 | 35,600 | 1.20 ▲ | 3.37 | 34,400 | 35,600 | 35,600 | 1,000 | 35,600,000 |
02/01/2018 | 34,400 | -2.50 ▼ | -7.27 | 36,900 | 34,400 | 34,400 | 20 | 688,000 |
31/12/2017 | 36,900 | 1.40 ▲ | 3.79 | 35,500 | 37,000 | 35,450 | 7,400 | 273,060,000 |
29/12/2017 | 36,900 | 1.40 ▲ | 3.79 | 35,500 | 37,000 | 35,450 | 7,400 | 273,060,000 |
28/12/2017 | 35,500 | 0.70 ▲ | 1.97 | 34,800 | 35,500 | 34,800 | 7,400 | 262,700,000 |
27/12/2017 | 34,800 | 1.80 ▲ | 5.17 | 33,000 | 34,800 | 30,900 | 11,780 | 409,944,000 |
26/12/2017 | 33,000 | 0.45 ▲ | 1.36 | 32,550 | 33,000 | 32,550 | 18,890 | 623,370,000 |
25/12/2017 | 32,550 | 0.00 ■■ | 0.00 | 32,550 | 32,550 | 32,550 | 5,000 | 162,750,000 |
24/12/2017 | 32,550 | -0.05 ▼ | -0.15 | 32,600 | 32,600 | 30,350 | 8,310 | 270,490,500 |
22/12/2017 | 32,550 | -0.05 ▼ | -0.15 | 32,600 | 32,600 | 30,350 | 8,310 | 270,490,500 |
19/12/2017 | 32,600 | -0.60 ▼ | -1.84 | 32,600 | 32,600 | 32,000 | 6,000 | 195,600,000 |
14/12/2017 | 32,650 | -0.05 ▼ | -0.15 | 32,700 | 32,850 | 31,000 | 29,420 | 960,563,000 |
13/12/2017 | 32,000 | -0.70 ▼ | -2.19 | 32,700 | 32,000 | 32,000 | 180 | 5,760,000 |
12/12/2017 | 32,700 | 0.00 ■■ | 0.00 | 32,700 | 32,700 | 32,700 | 3,000 | 98,100,000 |
11/12/2017 | 32,700 | 0.00 ■■ | 0.00 | 32,700 | 32,700 | 32,700 | 3,000 | 98,100,000 |
09/12/2017 | 32,700 | -0.10 ▼ | -0.31 | 32,800 | 32,750 | 32,700 | 140 | 4,578,000 |
08/12/2017 | 32,800 | 0.10 ▲ | 0.30 | 32,800 | 32,900 | 32,800 | 1,100 | 36,080,000 |
07/12/2017 | 32,800 | 0.10 ▲ | 0.30 | 32,800 | 32,900 | 32,900 | 110 | 3,608,000 |
05/12/2017 | 32,800 | 0.65 ▲ | 2.02 | 32,150 | 32,800 | 32,000 | 9,660 | 316,848,000 |
04/12/2017 | 32,150 | 0.15 ▲ | 0.47 | 32,000 | 32,150 | 32,000 | 24,840 | 798,606,000 |
01/12/2017 | 32,000 | 0.00 ■■ | 0.00 | 32,000 | 32,000 | 32,000 | 2,000 | 64,000,000 |
30/11/2017 | 32,000 | 0.00 ■■ | 0.00 | 30,650 | 32,000 | 30,650 | 2,220 | 71,040,000 |
29/11/2017 | 32,000 | 0.00 ■■ | 0.00 | 32,000 | 32,000 | 32,000 | 3,000 | 96,000,000 |
28/11/2017 | 32,000 | 0.00 ■■ | 0.00 | 32,000 | 32,000 | 32,000 | 2,000 | 64,000,000 |
27/11/2017 | 32,000 | 0.30 ▲ | 0.95 | 31,600 | 32,000 | 31,000 | 8,320 | 266,240,000 |
24/11/2017 | 31,700 | -0.30 ▼ | -0.94 | 32,000 | 32,000 | 31,000 | 7,510 | 238,067,000 |
23/11/2017 | 32,000 | 0.10 ▲ | 0.31 | 31,900 | 32,800 | 31,500 | 9,320 | 298,240,000 |
22/11/2017 | 31,900 | 1.80 ▲ | 5.98 | 31,300 | 31,900 | 31,150 | 7,160 | 228,404,000 |
21/11/2017 | 30,100 | -0.30 ▼ | -0.99 | 30,400 | 31,950 | 30,000 | 19,590 | 589,659,000 |
20/11/2017 | 30,400 | -0.10 ▼ | -0.33 | 30,600 | 30,600 | 30,400 | 7,140 | 217,056,000 |
17/11/2017 | 30,500 | -0.50 ▼ | -1.61 | 29,950 | 30,500 | 29,950 | 3,820 | 116,510,000 |
16/11/2017 | 31,000 | -0.40 ▼ | -1.27 | 29,500 | 32,650 | 29,500 | 6,980 | 216,380,000 |
15/11/2017 | 31,400 | 0.15 ▲ | 0.48 | 31,000 | 31,400 | 30,500 | 5,280 | 165,792,000 |
14/11/2017 | 31,250 | -0.25 ▼ | -0.79 | 31,250 | 31,500 | 31,250 | 7,550 | 235,937,500 |
13/11/2017 | 31,500 | 0.00 ■■ | 0.00 | 32,800 | 32,800 | 31,500 | 22,770 | 717,255,000 |
10/11/2017 | 31,500 | -0.50 ▼ | -1.56 | 31,500 | 31,500 | 31,500 | 10 | 315,000 |
09/11/2017 | 32,000 | 0.00 ■■ | 0.00 | 32,000 | 32,000 | 32,000 | 1,200 | 38,400,000 |
08/11/2017 | 32,000 | 0.00 ■■ | 0.00 | 32,000 | 32,000 | 32,000 | 60 | 1,920,000 |
07/11/2017 | 32,000 | 0.00 ■■ | 0.00 | 32,950 | 32,950 | 31,600 | 6,220 | 199,040,000 |
06/11/2017 | 32,000 | -1.00 ▼ | -3.03 | 32,100 | 32,100 | 31,400 | 8,350 | 267,200,000 |
03/11/2017 | 33,000 | 0.00 ■■ | 0.00 | 33,000 | 33,000 | 33,000 | 120 | 3,960,000 |
02/11/2017 | 33,000 | 0.00 ■■ | 0.00 | 31,650 | 33,000 | 31,600 | 4,300 | 141,900,000 |
01/11/2017 | 33,000 | 0.50 ▲ | 1.54 | 32,000 | 33,000 | 31,400 | 8,280 | 273,240,000 |
31/10/2017 | 32,500 | -0.30 ▼ | -0.91 | 31,400 | 32,500 | 31,300 | 4,080 | 132,600,000 |
30/10/2017 | 32,800 | 0.00 ■■ | 0.00 | 32,800 | 32,800 | 32,800 | 0 | 0 |
27/10/2017 | 32,800 | -0.10 ▼ | -0.30 | 32,700 | 32,800 | 31,550 | 5,730 | 187,944,000 |
26/10/2017 | 32,900 | 0.00 ■■ | 0.00 | 32,900 | 32,900 | 32,500 | 6,000 | 197,400,000 |
25/10/2017 | 32,900 | 0.00 ■■ | 0.00 | 32,000 | 32,900 | 32,000 | 3,220 | 105,938,000 |
24/10/2017 | 32,900 | -0.10 ▼ | -0.30 | 32,000 | 32,900 | 32,000 | 6,680 | 219,772,000 |
23/10/2017 | 33,000 | 0.00 ■■ | 0.00 | 32,000 | 33,000 | 31,300 | 4,930 | 162,690,000 |
20/10/2017 | 33,000 | 0.80 ▲ | 2.48 | 32,300 | 33,000 | 32,300 | 10,500 | 346,500,000 |
19/10/2017 | 32,200 | -0.30 ▼ | -0.92 | 31,150 | 32,200 | 31,150 | 12,050 | 388,010,000 |
18/10/2017 | 32,500 | -0.10 ▼ | -0.31 | 32,600 | 32,600 | 32,500 | 8,310 | 270,075,000 |
17/10/2017 | 32,600 | -0.20 ▼ | -0.61 | 32,700 | 32,700 | 32,600 | 11,000 | 358,600,000 |
16/10/2017 | 32,800 | -1.20 ▼ | -3.53 | 32,950 | 32,950 | 32,500 | 27,410 | 899,048,000 |
13/10/2017 | 34,000 | 0.00 ■■ | 0.00 | 34,000 | 34,000 | 34,000 | 0 | 0 |
12/10/2017 | 34,000 | 2.00 ▲ | 6.25 | 32,300 | 34,100 | 30,550 | 18,920 | 643,280,000 |
11/10/2017 | 32,000 | -1.80 ▼ | -5.33 | 33,550 | 33,550 | 31,450 | 50,270 | 1,608,640,000 |
10/10/2017 | 33,800 | -0.20 ▼ | -0.59 | 33,850 | 33,850 | 33,650 | 11,740 | 396,812,000 |
09/10/2017 | 34,000 | 1.35 ▲ | 4.13 | 34,000 | 34,000 | 34,000 | 10 | 340,000 |
06/10/2017 | 32,650 | -1.55 ▼ | -4.53 | 32,650 | 32,650 | 32,650 | 20 | 653,000 |
05/10/2017 | 34,200 | 0.60 ▲ | 1.79 | 34,450 | 34,450 | 33,200 | 980 | 33,516,000 |
04/10/2017 | 33,600 | -0.90 ▼ | -2.61 | 33,300 | 33,600 | 33,300 | 5,940 | 199,584,000 |
03/10/2017 | 34,500 | -0.40 ▼ | -1.15 | 34,200 | 34,500 | 34,200 | 20 | 690,000 |
02/10/2017 | 34,900 | 0.00 ■■ | 0.00 | 34,900 | 34,900 | 34,900 | 0 | 0 |
29/09/2017 | 34,900 | -0.05 ▼ | -0.14 | 34,500 | 34,900 | 34,350 | 6,250 | 218,125,000 |
28/09/2017 | 34,950 | 0.35 ▲ | 1.01 | 34,550 | 34,950 | 34,550 | 5,000 | 174,750,000 |
27/09/2017 | 34,600 | -0.05 ▼ | -0.14 | 34,600 | 34,650 | 34,600 | 6,210 | 214,866,000 |
26/09/2017 | 34,650 | -0.20 ▼ | -0.57 | 34,800 | 34,800 | 33,100 | 12,400 | 429,660,000 |
25/09/2017 | 34,850 | -0.15 ▼ | -0.43 | 34,300 | 35,000 | 34,000 | 17,580 | 612,663,000 |
22/09/2017 | 35,000 | -0.10 ▼ | -0.28 | 35,000 | 35,000 | 34,600 | 4,740 | 165,900,000 |
21/09/2017 | 35,100 | -0.10 ▼ | -0.28 | 35,150 | 35,150 | 34,300 | 14,580 | 511,758,000 |
20/09/2017 | 35,200 | 0.05 ▲ | 0.14 | 35,100 | 35,200 | 35,050 | 4,500 | 158,400,000 |
19/09/2017 | 35,150 | -0.05 ▼ | -0.14 | 34,700 | 35,150 | 34,000 | 16,100 | 565,915,000 |
18/09/2017 | 35,200 | 0.00 ■■ | 0.00 | 35,550 | 35,700 | 34,300 | 17,080 | 601,216,000 |
15/09/2017 | 35,200 | 0.70 ▲ | 2.03 | 35,150 | 35,200 | 35,000 | 4,200 | 147,840,000 |
14/09/2017 | 34,500 | -0.70 ▼ | -1.99 | 35,800 | 35,800 | 34,300 | 21,390 | 737,955,000 |
13/09/2017 | 35,200 | 0.00 ■■ | 0.00 | 35,200 | 35,300 | 34,800 | 9,360 | 329,472,000 |
12/09/2017 | 35,200 | 0.25 ▲ | 0.72 | 34,800 | 35,250 | 34,800 | 3,600 | 126,720,000 |
11/09/2017 | 34,950 | -0.50 ▼ | -1.41 | 35,200 | 35,200 | 34,500 | 18,680 | 652,866,000 |
08/09/2017 | 35,450 | 0.15 ▲ | 0.42 | 35,000 | 35,450 | 34,600 | 20,590 | 729,915,500 |
07/09/2017 | 35,300 | -0.30 ▼ | -0.84 | 35,600 | 35,600 | 35,000 | 12,740 | 449,722,000 |
06/09/2017 | 35,600 | 0.90 ▲ | 2.59 | 34,700 | 35,600 | 34,700 | 19,590 | 697,404,000 |
05/09/2017 | 34,700 | -1.60 ▼ | -4.41 | 35,200 | 35,200 | 34,600 | 40,640 | 1,410,208,000 |
01/09/2017 | 36,300 | -0.10 ▼ | -0.27 | 36,600 | 36,600 | 35,100 | 27,220 | 988,086,000 |
31/08/2017 | 36,400 | 0.10 ▲ | 0.28 | 36,300 | 36,400 | 36,300 | 5,010 | 182,364,000 |
30/08/2017 | 36,300 | 0.05 ▲ | 0.14 | 35,600 | 36,300 | 34,300 | 55,230 | 2,004,849,000 |
29/08/2017 | 36,250 | -0.05 ▼ | -0.14 | 36,200 | 36,250 | 35,550 | 3,900 | 141,375,000 |
28/08/2017 | 36,300 | 0.00 ■■ | 0.00 | 36,300 | 36,300 | 34,900 | 5,560 | 201,828,000 |
25/08/2017 | 36,300 | -0.10 ▼ | -0.27 | 36,400 | 36,400 | 36,300 | 9,300 | 337,590,000 |
24/08/2017 | 36,400 | 0.50 ▲ | 1.39 | 35,900 | 36,400 | 35,900 | 3,720 | 135,408,000 |
23/08/2017 | 35,900 | -0.05 ▼ | -0.14 | 35,950 | 35,950 | 35,900 | 3,690 | 132,471,000 |
22/08/2017 | 35,950 | -0.20 ▼ | -0.55 | 36,150 | 36,150 | 35,950 | 4,720 | 169,684,000 |
21/08/2017 | 36,150 | -0.10 ▼ | -0.28 | 36,250 | 36,300 | 36,150 | 3,000 | 108,450,000 |
18/08/2017 | 36,250 | -0.05 ▼ | -0.14 | 36,300 | 36,300 | 35,900 | 3,450 | 125,062,500 |
17/08/2017 | 36,300 | 0.00 ■■ | 0.00 | 35,550 | 36,400 | 35,500 | 20,970 | 761,211,000 |
16/08/2017 | 36,300 | 0.10 ▲ | 0.28 | 36,950 | 37,000 | 35,350 | 9,400 | 341,220,000 |
15/08/2017 | 36,200 | 0.05 ▲ | 0.14 | 36,200 | 36,200 | 35,300 | 7,480 | 270,776,000 |
14/08/2017 | 36,150 | -0.10 ▼ | -0.28 | 36,000 | 36,200 | 35,000 | 5,740 | 207,501,000 |
11/08/2017 | 36,250 | 0.45 ▲ | 1.26 | 36,800 | 36,800 | 35,800 | 15,630 | 566,587,500 |
10/08/2017 | 35,800 | 0.95 ▲ | 2.73 | 34,800 | 35,800 | 34,800 | 10,400 | 372,320,000 |
09/08/2017 | 34,850 | -0.40 ▼ | -1.13 | 33,100 | 35,000 | 33,100 | 36,130 | 1,259,130,500 |
08/08/2017 | 35,250 | -0.15 ▼ | -0.42 | 35,300 | 35,300 | 33,400 | 32,870 | 1,158,667,500 |
07/08/2017 | 35,400 | 0.80 ▲ | 2.31 | 36,000 | 36,000 | 34,000 | 23,610 | 835,794,000 |
04/08/2017 | 34,600 | -2.35 ▼ | -6.36 | 37,100 | 37,100 | 34,600 | 64,410 | 2,228,586,000 |
03/08/2017 | 36,950 | -0.35 ▼ | -0.94 | 37,200 | 37,200 | 36,200 | 29,890 | 1,104,435,500 |
02/08/2017 | 37,300 | -0.30 ▼ | -0.80 | 37,500 | 37,600 | 36,100 | 39,070 | 1,457,311,000 |
01/08/2017 | 37,600 | -0.20 ▼ | -0.53 | 36,200 | 37,600 | 36,200 | 31,670 | 1,190,792,000 |
31/07/2017 | 37,800 | 0.00 ■■ | 0.00 | 37,600 | 37,800 | 35,700 | 39,310 | 1,485,918,000 |
28/07/2017 | 37,800 | 0.00 ■■ | 0.00 | 38,100 | 38,100 | 37,650 | 12,030 | 454,734,000 |
27/07/2017 | 37,800 | 0.95 ▲ | 2.58 | 37,900 | 38,000 | 34,600 | 44,080 | 1,666,224,000 |
26/07/2017 | 36,850 | -0.35 ▼ | -0.94 | 38,400 | 38,400 | 35,400 | 21,730 | 800,750,500 |
25/07/2017 | 37,200 | -1.60 ▼ | -4.12 | 37,700 | 37,800 | 36,650 | 62,660 | 2,330,952,000 |
24/07/2017 | 38,800 | 0.95 ▲ | 2.51 | 37,900 | 38,800 | 37,900 | 23,260 | 902,488,000 |
21/07/2017 | 37,850 | -1.40 ▼ | -3.57 | 37,850 | 39,000 | 37,850 | 12,930 | 489,400,500 |
20/07/2017 | 39,250 | -0.25 ▼ | -0.63 | 37,600 | 39,250 | 37,600 | 10,410 | 408,592,500 |
19/07/2017 | 39,500 | 0.00 ■■ | 0.00 | 38,050 | 39,500 | 37,250 | 26,820 | 1,059,390,000 |
18/07/2017 | 39,500 | 1.15 ▲ | 3.00 | 38,350 | 39,500 | 37,100 | 10,700 | 422,650,000 |
17/07/2017 | 38,350 | -0.65 ▼ | -1.67 | 40,000 | 40,000 | 38,350 | 2,480 | 95,108,000 |
14/07/2017 | 39,000 | 0.05 ▲ | 0.13 | 38,150 | 39,000 | 38,100 | 2,300 | 89,700,000 |
13/07/2017 | 38,950 | -0.05 ▼ | -0.13 | 37,550 | 39,000 | 37,550 | 5,310 | 206,824,500 |
12/07/2017 | 39,000 | 0.15 ▲ | 0.39 | 38,800 | 39,000 | 38,800 | 1,300 | 50,700,000 |
11/07/2017 | 38,850 | 0.15 ▲ | 0.39 | 37,100 | 38,850 | 37,100 | 7,810 | 303,418,500 |
10/07/2017 | 38,700 | -0.15 ▼ | -0.39 | 38,200 | 38,800 | 38,200 | 16,130 | 624,231,000 |
07/07/2017 | 38,850 | 0.30 ▲ | 0.78 | 38,500 | 38,850 | 37,350 | 7,570 | 294,094,500 |
06/07/2017 | 38,550 | -0.05 ▼ | -0.13 | 38,550 | 38,550 | 38,550 | 550 | 21,202,500 |
05/07/2017 | 38,600 | -0.20 ▼ | -0.52 | 38,000 | 38,600 | 38,000 | 4,300 | 165,980,000 |
04/07/2017 | 38,800 | -0.15 ▼ | -0.39 | 38,950 | 38,950 | 38,150 | 7,130 | 276,644,000 |
03/07/2017 | 38,950 | -0.25 ▼ | -0.64 | 39,200 | 39,200 | 38,300 | 11,840 | 461,168,000 |
30/06/2017 | 39,200 | 0.20 ▲ | 0.51 | 39,500 | 39,500 | 38,600 | 22,420 | 878,864,000 |
29/06/2017 | 39,000 | -0.30 ▼ | -0.76 | 38,500 | 39,000 | 38,000 | 21,910 | 854,490,000 |
28/06/2017 | 39,300 | -0.20 ▼ | -0.51 | 38,300 | 39,300 | 38,300 | 14,190 | 557,667,000 |
27/06/2017 | 39,500 | 0.00 ■■ | 0.00 | 38,350 | 39,500 | 38,350 | 6,750 | 266,625,000 |
26/06/2017 | 39,500 | 0.10 ▲ | 0.25 | 39,350 | 39,500 | 39,350 | 18,660 | 737,070,000 |
23/06/2017 | 39,400 | -0.10 ▼ | -0.25 | 39,000 | 39,400 | 39,000 | 1,520 | 59,888,000 |
22/06/2017 | 39,500 | 0.35 ▲ | 0.89 | 38,500 | 39,500 | 38,500 | 7,060 | 278,870,000 |
21/06/2017 | 39,150 | -0.15 ▼ | -0.38 | 39,300 | 39,300 | 38,500 | 13,860 | 542,619,000 |
20/06/2017 | 39,300 | -0.70 ▼ | -1.75 | 40,000 | 40,000 | 38,050 | 20,140 | 791,502,000 |
19/06/2017 | 40,000 | 1.50 ▲ | 3.90 | 38,000 | 40,000 | 38,000 | 20,590 | 823,600,000 |
16/06/2017 | 38,500 | -0.50 ▼ | -1.28 | 37,000 | 39,000 | 37,000 | 10,610 | 408,485,000 |
15/06/2017 | 39,000 | -1.00 ▼ | -2.50 | 39,900 | 39,900 | 38,250 | 21,100 | 822,900,000 |
14/06/2017 | 40,000 | 1.00 ▲ | 2.56 | 37,000 | 40,000 | 37,000 | 10,100 | 404,000,000 |
13/06/2017 | 39,000 | 0.00 ■■ | 0.00 | 39,400 | 39,500 | 39,000 | 3,530 | 137,670,000 |
12/06/2017 | 39,000 | -1.00 ▼ | -2.50 | 39,700 | 40,000 | 39,000 | 12,870 | 501,930,000 |
09/06/2017 | 40,000 | 0.00 ■■ | 0.00 | 38,350 | 40,000 | 38,350 | 9,450 | 378,000,000 |
08/06/2017 | 40,000 | 0.00 ■■ | 0.00 | 40,500 | 40,500 | 38,000 | 7,880 | 315,200,000 |
07/06/2017 | 40,000 | 0.00 ■■ | 0.00 | 40,000 | 40,200 | 39,400 | 26,910 | 1,076,400,000 |
06/06/2017 | 40,000 | -0.90 ▼ | -2.20 | 40,900 | 40,900 | 40,000 | 5,170 | 206,800,000 |
05/06/2017 | 40,900 | 0.90 ▲ | 2.25 | 39,900 | 40,900 | 39,900 | 3,040 | 124,336,000 |
02/06/2017 | 40,000 | 0.90 ▲ | 2.30 | 40,500 | 40,500 | 37,600 | 4,450 | 178,000,000 |
01/06/2017 | 39,100 | -0.90 ▼ | -2.25 | 39,100 | 40,000 | 39,100 | 8,140 | 318,274,000 |
31/05/2017 | 40,000 | 0.00 ■■ | 0.00 | 40,000 | 40,000 | 40,000 | 1,000 | 40,000,000 |
30/05/2017 | 40,000 | 0.00 ■■ | 0.00 | 39,900 | 40,000 | 39,900 | 6,000 | 240,000,000 |
29/05/2017 | 40,000 | 0.70 ▲ | 1.78 | 39,250 | 40,000 | 39,100 | 7,200 | 288,000,000 |
26/05/2017 | 39,300 | 0.40 ▲ | 1.03 | 38,850 | 39,300 | 38,500 | 8,440 | 331,692,000 |
25/05/2017 | 38,900 | 0.00 ■■ | 0.00 | 38,900 | 38,900 | 38,900 | 6,630 | 257,907,000 |
24/05/2017 | 38,900 | -0.40 ▼ | -1.02 | 37,100 | 38,900 | 36,950 | 12,660 | 492,474,000 |
23/05/2017 | 39,300 | 0.05 ▲ | 0.13 | 39,300 | 39,300 | 39,300 | 1,000 | 39,300,000 |
22/05/2017 | 39,250 | 0.00 ■■ | 0.00 | 39,300 | 39,300 | 39,250 | 3,740 | 146,795,000 |
19/05/2017 | 39,250 | -0.05 ▼ | -0.13 | 38,000 | 39,250 | 36,550 | 43,130 | 1,692,852,500 |
18/05/2017 | 39,300 | 0.00 ■■ | 0.00 | 39,300 | 39,300 | 39,200 | 8,530 | 335,229,000 |
17/05/2017 | 39,300 | 0.30 ▲ | 0.77 | 39,300 | 39,300 | 39,300 | 2,000 | 78,600,000 |
16/05/2017 | 39,000 | 0.30 ▲ | 0.78 | 38,000 | 39,000 | 38,000 | 2,900 | 113,100,000 |
15/05/2017 | 38,700 | 0.70 ▲ | 1.84 | 36,700 | 38,700 | 36,700 | 8,600 | 332,820,000 |
09/05/2017 | 38,000 | -1.50 ▼ | -3.80 | 39,300 | 39,450 | 38,000 | 3,010 | 114,380,000 |
08/05/2017 | 39,500 | 0.10 ▲ | 0.25 | 39,500 | 39,500 | 39,500 | 1,010 | 39,895,000 |
05/05/2017 | 39,400 | 0.70 ▲ | 1.81 | 38,000 | 39,400 | 38,000 | 6,500 | 256,100,000 |
04/05/2017 | 38,700 | -0.70 ▼ | -1.78 | 38,150 | 38,700 | 38,000 | 8,180 | 316,566,000 |
03/05/2017 | 39,400 | 0.00 ■■ | 0.00 | 39,400 | 39,400 | 39,400 | 1,000 | 39,400,000 |
28/04/2017 | 39,400 | 1.40 ▲ | 3.68 | 39,000 | 39,800 | 39,000 | 7,400 | 291,560,000 |
27/04/2017 | 38,000 | -2.00 ▼ | -5.00 | 39,950 | 40,000 | 38,000 | 1,060 | 40,280,000 |
26/04/2017 | 40,000 | 0.00 ■■ | 0.00 | 40,000 | 40,000 | 40,000 | 0 | 0 |
25/04/2017 | 40,000 | 2.10 ▲ | 5.54 | 39,000 | 40,000 | 39,000 | 8,200 | 328,000,000 |
24/04/2017 | 37,900 | -2.10 ▼ | -5.25 | 38,000 | 39,500 | 37,900 | 3,370 | 127,723,000 |
21/04/2017 | 40,000 | 1.05 ▲ | 2.70 | 38,900 | 40,000 | 38,000 | 7,070 | 282,800,000 |
20/04/2017 | 38,950 | 0.00 ■■ | 0.00 | 38,950 | 38,950 | 38,950 | 0 | 0 |
19/04/2017 | 38,950 | -0.05 ▼ | -0.13 | 38,500 | 38,950 | 38,500 | 5,000 | 194,750,000 |
18/04/2017 | 39,000 | 0.00 ■■ | 0.00 | 36,500 | 39,000 | 36,500 | 3,060 | 119,340,000 |
17/04/2017 | 39,000 | 0.00 ■■ | 0.00 | 37,050 | 39,000 | 36,450 | 9,030 | 352,170,000 |
14/04/2017 | 39,000 | 0.00 ■■ | 0.00 | 39,000 | 39,000 | 39,000 | 400 | 15,600,000 |
13/04/2017 | 39,000 | 0.00 ■■ | 0.00 | 39,000 | 39,000 | 39,000 | 2,500 | 97,500,000 |
12/04/2017 | 39,000 | -0.75 ▼ | -1.89 | 39,000 | 39,750 | 39,000 | 3,470 | 135,330,000 |
11/04/2017 | 39,750 | 0.00 ■■ | 0.00 | 39,000 | 39,750 | 37,000 | 9,860 | 391,935,000 |
10/04/2017 | 39,750 | -0.10 ▼ | -0.25 | 39,850 | 39,850 | 39,750 | 150 | 5,962,500 |
07/04/2017 | 39,850 | -0.10 ▼ | -0.25 | 39,900 | 39,900 | 39,850 | 350 | 13,947,500 |
05/04/2017 | 39,950 | -0.05 ▼ | -0.12 | 39,900 | 40,000 | 39,900 | 2,090 | 83,495,500 |
04/04/2017 | 40,000 | -1.00 ▼ | -2.44 | 38,700 | 40,700 | 38,150 | 7,690 | 307,600,000 |
03/04/2017 | 41,000 | 1.40 ▲ | 3.54 | 41,000 | 41,000 | 41,000 | 150 | 6,150,000 |
31/03/2017 | 39,600 | -0.20 ▼ | -0.50 | 37,800 | 39,700 | 37,800 | 5,030 | 199,188,000 |
30/03/2017 | 39,800 | 0.00 ■■ | 0.00 | 39,900 | 39,900 | 38,000 | 3,150 | 125,370,000 |
29/03/2017 | 39,800 | 0.90 ▲ | 2.31 | 37,100 | 39,800 | 37,100 | 15,770 | 627,646,000 |
28/03/2017 | 38,900 | -0.20 ▼ | -0.51 | 39,100 | 39,100 | 38,900 | 450 | 17,505,000 |
27/03/2017 | 39,100 | -0.55 ▼ | -1.39 | 39,000 | 39,100 | 38,100 | 6,400 | 250,240,000 |
24/03/2017 | 39,650 | 0.00 ■■ | 0.00 | 39,650 | 39,650 | 39,650 | 0 | 0 |
23/03/2017 | 39,650 | -0.15 ▼ | -0.38 | 40,000 | 40,000 | 39,000 | 15,080 | 597,922,000 |
22/03/2017 | 39,800 | -0.10 ▼ | -0.25 | 39,900 | 39,900 | 37,150 | 12,480 | 496,704,000 |
21/03/2017 | 39,900 | 1.05 ▲ | 2.70 | 37,000 | 39,900 | 37,000 | 9,040 | 360,696,000 |
20/03/2017 | 38,850 | 0.00 ■■ | 0.00 | 38,800 | 38,850 | 37,600 | 4,000 | 155,400,000 |
17/03/2017 | 38,850 | -0.15 ▼ | -0.38 | 38,900 | 38,900 | 38,850 | 4,090 | 158,896,500 |
16/03/2017 | 39,000 | 0.00 ■■ | 0.00 | 39,000 | 39,000 | 39,000 | 0 | 0 |
15/03/2017 | 39,000 | 0.00 ■■ | 0.00 | 39,000 | 39,000 | 39,000 | 0 | 0 |
14/03/2017 | 39,000 | 0.00 ■■ | 0.00 | 39,000 | 39,000 | 39,000 | 100 | 3,900,000 |
13/03/2017 | 39,000 | 0.00 ■■ | 0.00 | 39,000 | 39,000 | 39,000 | 0 | 0 |
10/03/2017 | 39,000 | -0.90 ▼ | -2.26 | 39,000 | 39,000 | 38,500 | 8,370 | 326,430,000 |
09/03/2017 | 39,900 | 0.00 ■■ | 0.00 | 38,300 | 39,900 | 38,300 | 2,010 | 80,199,000 |
08/03/2017 | 39,900 | 0.00 ■■ | 0.00 | 38,100 | 39,900 | 38,100 | 10,380 | 414,162,000 |
07/03/2017 | 39,900 | 0.00 ■■ | 0.00 | 39,900 | 39,900 | 39,900 | 0 | 0 |
06/03/2017 | 39,900 | 0.00 ■■ | 0.00 | 37,800 | 39,900 | 37,700 | 21,100 | 841,890,000 |
03/03/2017 | 39,900 | 0.45 ▲ | 1.14 | 39,900 | 39,900 | 38,000 | 2,130 | 84,987,000 |
02/03/2017 | 39,450 | 0.15 ▲ | 0.38 | 38,000 | 39,500 | 37,000 | 1,430 | 56,413,500 |
01/03/2017 | 39,300 | -0.60 ▼ | -1.50 | 38,500 | 39,300 | 37,500 | 13,080 | 514,044,000 |
28/02/2017 | 39,900 | -0.10 ▼ | -0.25 | 39,900 | 39,900 | 39,900 | 10 | 399,000 |
27/02/2017 | 40,000 | 0.00 ■■ | 0.00 | 40,000 | 40,000 | 40,000 | 0 | 0 |
24/02/2017 | 40,000 | -0.10 ▼ | -0.25 | 40,100 | 40,100 | 39,000 | 8,210 | 328,400,000 |
23/02/2017 | 40,100 | -0.40 ▼ | -0.99 | 39,000 | 40,100 | 39,000 | 7,400 | 296,740,000 |
22/02/2017 | 40,500 | -0.90 ▼ | -2.17 | 41,300 | 41,400 | 39,350 | 13,570 | 549,585,000 |
21/02/2017 | 41,400 | -0.30 ▼ | -0.72 | 41,400 | 41,400 | 39,500 | 14,320 | 592,848,000 |
20/02/2017 | 41,700 | 0.00 ■■ | 0.00 | 41,700 | 41,700 | 41,700 | 0 | 0 |
17/02/2017 | 41,700 | 0.20 ▲ | 0.48 | 40,400 | 41,700 | 39,300 | 26,590 | 1,108,803,000 |
16/02/2017 | 41,500 | 0.20 ▲ | 0.48 | 40,900 | 41,500 | 40,900 | 7,500 | 311,250,000 |
15/02/2017 | 41,300 | -0.70 ▼ | -1.67 | 41,000 | 41,500 | 39,600 | 11,680 | 482,384,000 |
14/02/2017 | 42,000 | 0.00 ■■ | 0.00 | 42,000 | 42,000 | 42,000 | 0 | 0 |
13/02/2017 | 42,000 | 1.00 ▲ | 2.44 | 41,000 | 42,000 | 39,500 | 13,520 | 567,840,000 |
10/02/2017 | 41,000 | 0.00 ■■ | 0.00 | 41,000 | 41,000 | 39,000 | 10,610 | 435,010,000 |
09/02/2017 | 41,000 | -1.00 ▼ | -2.38 | 42,000 | 42,000 | 39,500 | 12,050 | 494,050,000 |
08/02/2017 | 42,000 | 0.00 ■■ | 0.00 | 42,000 | 42,000 | 42,000 | 0 | 0 |
07/02/2017 | 42,000 | 1.00 ▲ | 2.44 | 41,200 | 42,000 | 41,000 | 8,100 | 340,200,000 |
06/02/2017 | 41,000 | -0.20 ▼ | -0.49 | 41,700 | 42,000 | 39,500 | 22,660 | 929,060,000 |
03/02/2017 | 41,200 | -0.80 ▼ | -1.90 | 41,000 | 42,500 | 40,000 | 28,100 | 1,157,720,000 |
02/02/2017 | 42,000 | 0.50 ▲ | 1.20 | 42,000 | 42,000 | 42,000 | 1,150 | 48,300,000 |
25/01/2017 | 41,500 | 0.00 ■■ | 0.00 | 41,500 | 41,600 | 41,500 | 1,160 | 48,140,000 |
24/01/2017 | 41,500 | -1.00 ▼ | -2.35 | 42,500 | 42,500 | 39,550 | 20,590 | 854,485,000 |
23/01/2017 | 42,500 | 1.30 ▲ | 3.16 | 42,500 | 42,500 | 42,500 | 2,000 | 85,000,000 |
20/01/2017 | 41,200 | -0.20 ▼ | -0.48 | 41,500 | 43,000 | 39,300 | 16,810 | 692,572,000 |
19/01/2017 | 41,400 | 0.40 ▲ | 0.98 | 39,000 | 41,400 | 39,000 | 3,010 | 124,614,000 |
18/01/2017 | 41,000 | -0.50 ▼ | -1.20 | 41,000 | 41,000 | 41,000 | 1,500 | 61,500,000 |
17/01/2017 | 41,500 | 0.20 ▲ | 0.48 | 41,500 | 41,500 | 41,500 | 3,020 | 125,330,000 |
16/01/2017 | 41,300 | -0.20 ▼ | -0.48 | 41,500 | 44,000 | 39,200 | 19,780 | 816,914,000 |
13/01/2017 | 41,500 | 1.00 ▲ | 2.47 | 40,000 | 41,500 | 39,500 | 7,010 | 290,915,000 |
12/01/2017 | 40,500 | -0.40 ▼ | -0.98 | 41,000 | 41,000 | 39,000 | 8,120 | 328,860,000 |
11/01/2017 | 40,900 | 1.90 ▲ | 4.87 | 37,500 | 40,900 | 37,500 | 8,760 | 358,284,000 |
10/01/2017 | 39,000 | 0.00 ■■ | 0.00 | 39,000 | 41,500 | 39,000 | 17,410 | 678,990,000 |
09/01/2017 | 39,000 | 0.00 ■■ | 0.00 | 39,000 | 39,000 | 39,000 | 9,610 | 374,790,000 |
06/01/2017 | 39,000 | 0.00 ■■ | 0.00 | 39,000 | 39,000 | 39,000 | 0 | 0 |
05/01/2017 | 39,000 | 0.00 ■■ | 0.00 | 38,900 | 39,000 | 36,300 | 8,780 | 342,420,000 |
04/01/2017 | 39,000 | 1.00 ▲ | 2.63 | 39,800 | 39,800 | 38,500 | 21,510 | 838,890,000 |
03/01/2017 | 38,000 | 0.00 ■■ | 0.00 | 38,000 | 38,000 | 38,000 | 800 | 30,400,000 |
30/12/2016 | 38,000 | -2.00 ▼ | -5.00 | 39,000 | 39,000 | 37,200 | 36,230 | 1,376,740,000 |
29/12/2016 | 40,000 | 0.00 ■■ | 0.00 | 40,000 | 40,000 | 40,000 | 0 | 0 |
28/12/2016 | 40,000 | 0.00 ■■ | 0.00 | 40,000 | 40,000 | 40,000 | 0 | 0 |
27/12/2016 | 40,000 | 2.00 ▲ | 5.26 | 38,000 | 40,000 | 38,000 | 10,000 | 400,000,000 |
26/12/2016 | 38,000 | 0.00 ■■ | 0.00 | 38,000 | 38,500 | 37,950 | 29,260 | 1,111,880,000 |
23/12/2016 | 38,000 | 0.00 ■■ | 0.00 | 37,900 | 38,000 | 37,900 | 5,130 | 194,940,000 |
22/12/2016 | 38,000 | 0.00 ■■ | 0.00 | 37,900 | 38,000 | 37,900 | 5,040 | 191,520,000 |
21/12/2016 | 38,000 | 2.00 ▲ | 5.56 | 35,000 | 38,000 | 35,000 | 25,690 | 976,220,000 |
20/12/2016 | 36,000 | 0.00 ■■ | 0.00 | 34,600 | 36,000 | 34,600 | 25,550 | 919,800,000 |
19/12/2016 | 36,000 | -1.00 ▼ | -2.70 | 36,800 | 36,800 | 36,000 | 270 | 9,720,000 |
16/12/2016 | 37,000 | 0.00 ■■ | 0.00 | 37,000 | 37,000 | 37,000 | 0 | 0 |
15/12/2016 | 37,000 | 0.40 ▲ | 1.09 | 36,600 | 37,000 | 36,600 | 3,100 | 114,700,000 |
14/12/2016 | 36,600 | 0.00 ■■ | 0.00 | 36,600 | 36,600 | 36,200 | 10,540 | 385,764,000 |
13/12/2016 | 36,600 | 0.60 ▲ | 1.67 | 36,000 | 36,600 | 35,600 | 10,010 | 366,366,000 |
12/12/2016 | 36,000 | 1.00 ▲ | 2.86 | 34,100 | 36,000 | 34,000 | 10,700 | 385,200,000 |
09/12/2016 | 35,000 | 0.00 ■■ | 0.00 | 34,500 | 35,000 | 34,500 | 19,030 | 666,050,000 |
08/12/2016 | 35,000 | -1.00 ▼ | -2.78 | 36,000 | 36,000 | 35,000 | 21,920 | 767,200,000 |
07/12/2016 | 36,000 | 0.50 ▲ | 1.41 | 37,500 | 37,900 | 35,000 | 10,720 | 385,920,000 |
06/12/2016 | 35,500 | -1.00 ▼ | -2.74 | 36,500 | 36,500 | 35,400 | 25,940 | 920,870,000 |
05/12/2016 | 36,500 | 0.90 ▲ | 2.53 | 35,600 | 36,500 | 33,250 | 17,830 | 650,795,000 |
02/12/2016 | 35,600 | 0.60 ▲ | 1.71 | 35,600 | 35,700 | 35,600 | 6,000 | 213,600,000 |
01/12/2016 | 35,000 | 0.00 ■■ | 0.00 | 35,000 | 35,000 | 35,000 | 10 | 350,000 |
30/11/2016 | 35,000 | -0.90 ▼ | -2.51 | 35,900 | 35,900 | 35,000 | 12,110 | 423,850,000 |
29/11/2016 | 35,900 | 0.00 ■■ | 0.00 | 35,500 | 35,900 | 34,600 | 15,590 | 559,681,000 |
28/11/2016 | 35,900 | -0.10 ▼ | -0.28 | 35,000 | 36,000 | 34,500 | 15,050 | 540,295,000 |
25/11/2016 | 36,000 | 1.00 ▲ | 2.86 | 34,500 | 36,000 | 34,000 | 35,140 | 1,265,040,000 |
24/11/2016 | 35,000 | 0.50 ▲ | 1.45 | 34,500 | 35,000 | 34,500 | 11,010 | 385,350,000 |
23/11/2016 | 34,500 | -0.50 ▼ | -1.43 | 34,500 | 34,500 | 34,500 | 13,500 | 465,750,000 |
22/11/2016 | 35,000 | 0.00 ■■ | 0.00 | 33,450 | 35,000 | 33,000 | 30,680 | 1,073,800,000 |
21/11/2016 | 35,000 | 0.00 ■■ | 0.00 | 34,950 | 35,000 | 33,200 | 10,230 | 358,050,000 |
18/11/2016 | 35,000 | 0.00 ■■ | 0.00 | 34,600 | 35,000 | 32,600 | 29,890 | 1,046,150,000 |
17/11/2016 | 35,000 | 0.70 ▲ | 2.04 | 35,200 | 35,200 | 32,000 | 53,880 | 1,885,800,000 |
16/11/2016 | 34,300 | -2.50 ▼ | -6.79 | 36,000 | 36,100 | 34,300 | 41,080 | 1,409,044,000 |
15/11/2016 | 36,800 | 0.30 ▲ | 0.82 | 36,000 | 36,800 | 35,500 | 19,950 | 734,160,000 |
14/11/2016 | 36,500 | 0.20 ▲ | 0.55 | 36,300 | 36,700 | 35,000 | 16,580 | 605,170,000 |
11/11/2016 | 36,300 | -0.20 ▼ | -0.55 | 36,000 | 36,300 | 35,900 | 7,550 | 274,065,000 |
10/11/2016 | 36,500 | 1.00 ▲ | 2.82 | 35,500 | 36,500 | 35,500 | 16,080 | 586,920,000 |
09/11/2016 | 35,500 | 0.50 ▲ | 1.43 | 35,000 | 35,500 | 34,500 | 23,090 | 819,695,000 |
08/11/2016 | 35,000 | 1.10 ▲ | 3.24 | 34,200 | 35,000 | 34,100 | 6,530 | 228,550,000 |
07/11/2016 | 33,900 | 0.90 ▲ | 2.73 | 33,100 | 34,000 | 33,000 | 15,540 | 526,806,000 |
04/11/2016 | 33,000 | 0.50 ▲ | 1.54 | 32,800 | 33,000 | 31,600 | 9,820 | 324,060,000 |
03/11/2016 | 32,500 | 1.00 ▲ | 3.17 | 31,100 | 32,500 | 30,000 | 17,430 | 566,475,000 |
02/11/2016 | 31,500 | -0.50 ▼ | -1.56 | 33,000 | 33,000 | 31,100 | 21,560 | 679,140,000 |
01/11/2016 | 32,000 | -1.00 ▼ | -3.03 | 33,000 | 33,000 | 31,500 | 19,630 | 628,160,000 |
31/10/2016 | 33,000 | 0.30 ▲ | 0.92 | 32,500 | 33,000 | 31,800 | 15,530 | 512,490,000 |
28/10/2016 | 32,700 | 1.20 ▲ | 3.81 | 32,950 | 32,950 | 31,600 | 10,710 | 350,217,000 |
27/10/2016 | 31,500 | -2.30 ▼ | -6.80 | 33,900 | 33,900 | 31,500 | 33,530 | 1,056,195,000 |
26/10/2016 | 33,800 | 1.10 ▲ | 3.36 | 32,500 | 34,000 | 32,500 | 10,200 | 344,760,000 |
25/10/2016 | 32,700 | -1.50 ▼ | -4.39 | 35,750 | 35,750 | 32,500 | 30,020 | 981,654,000 |
24/10/2016 | 34,200 | 2.20 ▲ | 6.88 | 33,800 | 34,200 | 32,100 | 11,010 | 376,542,000 |
21/10/2016 | 32,000 | -2.30 ▼ | -6.71 | 34,900 | 34,900 | 31,900 | 64,550 | 2,065,600,000 |
20/10/2016 | 34,300 | -0.40 ▼ | -1.15 | 36,000 | 36,000 | 33,400 | 22,360 | 766,948,000 |
19/10/2016 | 34,700 | -2.30 ▼ | -6.22 | 36,000 | 37,500 | 34,700 | 22,010 | 763,747,000 |
18/10/2016 | 37,000 | 0.00 ■■ | 0.00 | 35,800 | 37,100 | 35,500 | 48,870 | 1,808,190,000 |
17/10/2016 | 37,000 | -1.00 ▼ | -2.63 | 38,500 | 38,500 | 36,000 | 12,580 | 465,460,000 |
14/10/2016 | 38,000 | 1.00 ▲ | 2.70 | 37,000 | 38,100 | 37,000 | 19,440 | 738,720,000 |
13/10/2016 | 37,000 | -0.50 ▼ | -1.33 | 37,500 | 37,900 | 37,000 | 18,310 | 677,470,000 |
12/10/2016 | 37,500 | 0.10 ▲ | 0.27 | 39,000 | 39,000 | 37,200 | 25,420 | 953,250,000 |
11/10/2016 | 37,400 | 0.20 ▲ | 0.54 | 37,200 | 37,500 | 35,950 | 33,920 | 1,268,608,000 |
10/10/2016 | 37,200 | 0.10 ▲ | 0.27 | 37,100 | 37,500 | 35,500 | 24,960 | 928,512,000 |
07/10/2016 | 37,100 | 0.20 ▲ | 0.54 | 36,000 | 37,100 | 36,000 | 33,880 | 1,256,948,000 |
06/10/2016 | 36,900 | 0.35 ▲ | 0.96 | 36,000 | 36,900 | 36,000 | 14,810 | 546,489,000 |
05/10/2016 | 36,550 | 0.70 ▲ | 1.95 | 36,900 | 36,900 | 35,600 | 19,690 | 719,669,500 |
04/10/2016 | 35,850 | -2.65 ▼ | -6.88 | 37,000 | 37,000 | 35,850 | 39,620 | 1,420,377,000 |
03/10/2016 | 38,500 | 2.30 ▲ | 6.35 | 35,200 | 38,500 | 33,700 | 46,890 | 1,805,265,000 |
30/09/2016 | 36,200 | -2.40 ▼ | -6.22 | 38,500 | 38,600 | 36,200 | 43,800 | 1,585,560,000 |
29/09/2016 | 38,600 | -0.10 ▼ | -0.26 | 38,700 | 38,700 | 38,300 | 22,830 | 881,238,000 |
28/09/2016 | 38,700 | 0.20 ▲ | 0.52 | 38,500 | 38,700 | 38,400 | 23,140 | 895,518,000 |
27/09/2016 | 38,500 | -0.25 ▼ | -0.65 | 39,800 | 39,800 | 38,500 | 34,720 | 1,336,720,000 |
26/09/2016 | 38,750 | 0.25 ▲ | 0.65 | 38,000 | 38,900 | 37,600 | 30,730 | 1,190,787,500 |
23/09/2016 | 38,500 | -1.50 ▼ | -3.75 | 40,900 | 40,900 | 38,500 | 20,260 | 780,010,000 |
22/09/2016 | 40,000 | -1.90 ▼ | -4.53 | 41,900 | 41,900 | 40,000 | 33,740 | 1,349,600,000 |
21/09/2016 | 41,900 | -0.10 ▼ | -0.24 | 42,900 | 42,900 | 41,800 | 13,170 | 551,823,000 |
20/09/2016 | 42,000 | 0.20 ▲ | 0.48 | 41,800 | 44,700 | 41,500 | 53,220 | 2,235,240,000 |
19/09/2016 | 41,800 | -0.10 ▼ | -0.24 | 39,200 | 42,000 | 39,200 | 23,940 | 1,000,692,000 |
16/09/2016 | 41,900 | 2.70 ▲ | 6.89 | 39,100 | 41,900 | 37,500 | 51,690 | 2,165,811,000 |
15/09/2016 | 39,200 | -0.20 ▼ | -0.51 | 39,400 | 39,400 | 38,000 | 36,310 | 1,423,352,000 |
14/09/2016 | 39,400 | 0.00 ■■ | 0.00 | 39,400 | 42,150 | 39,400 | 25,600 | 1,008,640,000 |
13/09/2016 | 39,400 | 2.50 ▲ | 6.78 | 36,900 | 39,450 | 36,900 | 60,490 | 2,383,306,000 |
12/09/2016 | 36,900 | 2.40 ▲ | 6.96 | 34,950 | 36,900 | 32,200 | 55,480 | 2,047,212,000 |
09/09/2016 | 34,500 | 0.00 ■■ | 0.00 | 34,500 | 35,000 | 34,500 | 49,900 | 1,721,550,000 |
08/09/2016 | 34,500 | 2.00 ▲ | 6.15 | 32,400 | 34,500 | 32,400 | 58,660 | 2,023,770,000 |
07/09/2016 | 32,500 | -0.40 ▼ | -1.22 | 33,500 | 34,000 | 32,500 | 9,050 | 294,125,000 |
06/09/2016 | 32,900 | 2.00 ▲ | 6.47 | 30,100 | 32,900 | 30,100 | 21,860 | 719,194,000 |
05/09/2016 | 30,900 | 0.40 ▲ | 1.31 | 30,900 | 30,900 | 30,500 | 27,630 | 853,767,000 |
01/09/2016 | 30,500 | 0.10 ▲ | 0.33 | 30,000 | 31,000 | 30,000 | 29,030 | 885,415,000 |
31/08/2016 | 30,400 | 0.60 ▲ | 2.01 | 30,500 | 30,500 | 29,800 | 11,720 | 356,288,000 |
30/08/2016 | 29,800 | 0.00 ■■ | 0.00 | 29,700 | 30,000 | 29,700 | 16,290 | 485,442,000 |
29/08/2016 | 29,800 | 1.40 ▲ | 4.93 | 28,400 | 30,000 | 28,400 | 47,200 | 1,406,560,000 |
26/08/2016 | 28,400 | -0.40 ▼ | -1.39 | 28,800 | 28,800 | 28,400 | 13,200 | 374,880,000 |
25/08/2016 | 28,800 | 0.40 ▲ | 1.41 | 28,800 | 28,800 | 28,400 | 28,030 | 807,264,000 |
24/08/2016 | 28,400 | -0.10 ▼ | -0.35 | 28,000 | 28,500 | 27,700 | 20,970 | 595,548,000 |
23/08/2016 | 28,500 | 0.00 ■■ | 0.00 | 27,400 | 28,500 | 27,400 | 24,320 | 693,120,000 |
22/08/2016 | 28,500 | 0.10 ▲ | 0.35 | 28,600 | 28,600 | 28,400 | 30,700 | 874,950,000 |
19/08/2016 | 28,400 | 0.40 ▲ | 1.43 | 27,200 | 28,500 | 27,200 | 38,230 | 1,085,732,000 |
18/08/2016 | 28,000 | -0.50 ▼ | -1.75 | 28,500 | 28,500 | 27,800 | 8,580 | 240,240,000 |
17/08/2016 | 28,500 | 0.70 ▲ | 2.52 | 27,800 | 28,500 | 27,700 | 38,290 | 1,091,265,000 |
16/08/2016 | 27,800 | -0.70 ▼ | -2.46 | 27,600 | 28,400 | 27,600 | 12,260 | 340,828,000 |
15/08/2016 | 28,500 | 0.00 ■■ | 0.00 | 28,500 | 28,800 | 28,300 | 12,700 | 361,950,000 |
12/08/2016 | 28,500 | -0.10 ▼ | -0.35 | 28,000 | 28,600 | 28,000 | 14,090 | 401,565,000 |
11/08/2016 | 28,600 | 0.10 ▲ | 0.35 | 28,500 | 28,700 | 28,000 | 28,410 | 812,526,000 |
10/08/2016 | 28,500 | -0.40 ▼ | -1.38 | 27,200 | 28,800 | 27,200 | 37,040 | 1,055,640,000 |
09/08/2016 | 28,900 | 0.00 ■■ | 0.00 | 28,900 | 29,000 | 28,200 | 20,940 | 605,166,000 |
08/08/2016 | 28,900 | 0.20 ▲ | 0.70 | 28,500 | 28,900 | 28,000 | 27,770 | 802,553,000 |
05/08/2016 | 28,700 | 1.60 ▲ | 5.90 | 27,100 | 28,700 | 26,000 | 97,400 | 2,795,380,000 |
04/08/2016 | 27,100 | -1.90 ▼ | -6.55 | 29,000 | 29,100 | 27,100 | 46,300 | 1,254,730,000 |
03/08/2016 | 29,000 | 0.00 ■■ | 0.00 | 27,900 | 29,200 | 27,900 | 10,880 | 315,520,000 |
02/08/2016 | 29,000 | 0.50 ▲ | 1.75 | 28,500 | 29,000 | 27,400 | 38,920 | 1,128,680,000 |
01/08/2016 | 28,500 | 0.40 ▲ | 1.42 | 28,100 | 28,500 | 27,000 | 52,630 | 1,499,955,000 |
29/07/2016 | 28,100 | 0.10 ▲ | 0.36 | 28,000 | 28,300 | 27,600 | 11,730 | 329,613,000 |
28/07/2016 | 28,000 | 0.00 ■■ | 0.00 | 28,000 | 28,400 | 27,600 | 9,760 | 273,280,000 |
27/07/2016 | 28,000 | 1.00 ▲ | 3.70 | 27,000 | 28,000 | 27,000 | 53,610 | 1,501,080,000 |
26/07/2016 | 27,000 | -0.50 ▼ | -1.82 | 27,500 | 28,500 | 27,000 | 25,600 | 691,200,000 |
25/07/2016 | 27,500 | 0.50 ▲ | 1.85 | 27,500 | 28,500 | 26,200 | 56,410 | 1,551,275,000 |
22/07/2016 | 27,000 | 0.10 ▲ | 0.37 | 26,900 | 27,200 | 26,000 | 91,350 | 2,466,450,000 |
21/07/2016 | 26,900 | 0.50 ▲ | 1.89 | 26,400 | 27,300 | 26,000 | 83,110 | 2,235,659,000 |
20/07/2016 | 26,400 | 0.00 ■■ | 0.00 | 27,000 | 27,000 | 25,700 | 176,660 | 4,663,824,000 |
19/07/2016 | 26,400 | 1.10 ▲ | 4.35 | 25,700 | 26,700 | 25,300 | 178,960 | 4,724,544,000 |
18/07/2016 | 25,300 | -0.10 ▼ | -0.39 | 25,400 | 25,400 | 25,200 | 15,880 | 401,764,000 |
15/07/2016 | 25,400 | 0.40 ▲ | 1.60 | 25,500 | 25,500 | 25,000 | 20,540 | 521,716,000 |
14/07/2016 | 25,000 | 0.70 ▲ | 2.88 | 24,300 | 25,900 | 24,300 | 198,620 | 4,965,500,000 |
13/07/2016 | 24,300 | 0.00 ■■ | 0.00 | 24,100 | 24,700 | 24,100 | 35,840 | 870,912,000 |
12/07/2016 | 24,300 | 0.00 ■■ | 0.00 | 24,000 | 24,300 | 23,900 | 123,040 | 2,989,872,000 |
11/07/2016 | 24,300 | -0.30 ▼ | -1.22 | 24,300 | 24,800 | 24,300 | 34,920 | 848,556,000 |
08/07/2016 | 24,600 | -0.20 ▼ | -0.81 | 24,700 | 24,700 | 24,000 | 69,760 | 1,716,096,000 |
07/07/2016 | 24,800 | 0.50 ▲ | 2.06 | 24,300 | 24,800 | 23,700 | 107,190 | 2,658,312,000 |
06/07/2016 | 24,300 | 0.80 ▲ | 3.40 | 23,500 | 24,500 | 23,500 | 108,980 | 2,648,214,000 |
05/07/2016 | 23,500 | -1.30 ▼ | -5.24 | 24,800 | 25,000 | 23,500 | 185,770 | 4,365,595,000 |
04/07/2016 | 24,800 | 0.00 ■■ | 0.00 | 25,800 | 25,800 | 24,200 | 46,160 | 1,144,768,000 |
01/07/2016 | 24,800 | 0.80 ▲ | 3.33 | 24,000 | 25,100 | 24,000 | 209,270 | 5,189,896,000 |
30/06/2016 | 24,000 | -0.40 ▼ | -1.64 | 24,500 | 24,700 | 24,000 | 32,360 | 776,640,000 |
29/06/2016 | 24,400 | 1.20 ▲ | 5.17 | 23,200 | 24,700 | 23,200 | 199,980 | 4,879,512,000 |
28/06/2016 | 23,200 | 0.20 ▲ | 0.87 | 23,000 | 23,300 | 22,600 | 134,560 | 3,121,792,000 |
27/06/2016 | 23,000 | 0.20 ▲ | 0.88 | 22,100 | 23,000 | 22,000 | 72,140 | 1,659,220,000 |
24/06/2016 | 22,800 | 0.20 ▲ | 0.88 | 23,000 | 23,000 | 21,100 | 66,650 | 1,519,620,000 |
23/06/2016 | 22,600 | 0.10 ▲ | 0.44 | 22,400 | 22,600 | 22,100 | 174,450 | 3,942,570,000 |
22/06/2016 | 22,500 | 0.10 ▲ | 0.45 | 22,400 | 22,500 | 22,100 | 98,950 | 2,226,375,000 |
21/06/2016 | 22,400 | 0.20 ▲ | 0.90 | 22,500 | 22,500 | 22,200 | 146,470 | 3,280,928,000 |
20/06/2016 | 22,200 | 0.10 ▲ | 0.45 | 22,100 | 22,500 | 22,000 | 138,520 | 3,075,144,000 |
17/06/2016 | 22,100 | -0.40 ▼ | -1.78 | 22,500 | 22,600 | 22,000 | 108,750 | 2,403,375,000 |
16/06/2016 | 22,500 | -0.10 ▼ | -0.44 | 22,600 | 22,600 | 21,500 | 88,880 | 1,999,800,000 |
15/06/2016 | 22,600 | 0.10 ▲ | 0.44 | 22,300 | 22,600 | 22,300 | 96,260 | 2,175,476,000 |
14/06/2016 | 22,500 | -0.10 ▼ | -0.44 | 22,600 | 22,600 | 22,000 | 23,050 | 518,625,000 |
13/06/2016 | 22,600 | 0.10 ▲ | 0.44 | 22,500 | 22,600 | 22,000 | 188,040 | 4,249,704,000 |
10/06/2016 | 22,500 | -0.10 ▼ | -0.44 | 22,700 | 22,800 | 22,400 | 95,090 | 2,139,525,000 |
09/06/2016 | 22,600 | 0.50 ▲ | 2.26 | 22,300 | 22,700 | 21,900 | 140,130 | 3,166,938,000 |
08/06/2016 | 22,100 | 0.50 ▲ | 2.31 | 21,300 | 22,600 | 21,300 | 188,290 | 4,161,209,000 |
07/06/2016 | 21,600 | 0.10 ▲ | 0.47 | 21,100 | 21,600 | 21,100 | 49,720 | 1,073,952,000 |
06/06/2016 | 21,500 | 0.00 ■■ | 0.00 | 21,500 | 21,600 | 21,200 | 26,070 | 560,505,000 |
03/06/2016 | 21,500 | 0.20 ▲ | 0.94 | 21,500 | 21,500 | 21,000 | 103,750 | 2,230,625,000 |
02/06/2016 | 21,300 | 0.00 ■■ | 0.00 | 21,600 | 21,600 | 20,800 | 117,420 | 2,501,046,000 |
01/06/2016 | 21,300 | 0.30 ▲ | 1.43 | 21,000 | 21,600 | 21,000 | 67,950 | 1,447,335,000 |
31/05/2016 | 21,000 | -0.20 ▼ | -0.94 | 21,400 | 21,600 | 21,000 | 61,020 | 1,281,420,000 |
30/05/2016 | 21,200 | -0.40 ▼ | -1.85 | 21,600 | 21,900 | 21,000 | 37,760 | 800,512,000 |
27/05/2016 | 21,600 | 0.70 ▲ | 3.35 | 20,900 | 22,000 | 20,800 | 48,020 | 1,037,232,000 |
26/05/2016 | 20,900 | -0.50 ▼ | -2.34 | 21,400 | 21,400 | 20,600 | 70,810 | 1,479,929,000 |
25/05/2016 | 21,400 | -0.20 ▼ | -0.93 | 21,500 | 21,900 | 21,400 | 33,440 | 715,616,000 |
24/05/2016 | 21,600 | -0.10 ▼ | -0.46 | 21,300 | 21,700 | 21,300 | 29,130 | 629,208,000 |
23/05/2016 | 21,700 | 0.30 ▲ | 1.40 | 21,800 | 21,900 | 21,200 | 31,270 | 678,559,000 |
20/05/2016 | 21,400 | -0.30 ▼ | -1.38 | 22,000 | 22,000 | 21,200 | 53,650 | 1,148,110,000 |
19/05/2016 | 21,700 | -0.20 ▼ | -0.91 | 21,900 | 22,000 | 21,600 | 9,370 | 203,329,000 |
18/05/2016 | 21,900 | 0.10 ▲ | 0.46 | 22,000 | 22,400 | 21,700 | 45,350 | 993,165,000 |
17/05/2016 | 21,800 | 0.10 ▲ | 0.46 | 21,600 | 22,300 | 21,600 | 78,970 | 1,721,546,000 |
16/05/2016 | 21,700 | 0.10 ▲ | 0.46 | 21,600 | 22,000 | 21,000 | 50,050 | 1,086,085,000 |
13/05/2016 | 21,600 | 0.10 ▲ | 0.47 | 22,100 | 22,100 | 21,500 | 85,770 | 1,852,632,000 |
12/05/2016 | 22,100 | -0.90 ▼ | -3.91 | 22,900 | 23,100 | 22,100 | 104,500 | 2,309,450,000 |
11/05/2016 | 23,000 | 0.50 ▲ | 2.22 | 22,500 | 23,300 | 22,500 | 87,490 | 2,012,270,000 |
10/05/2016 | 22,500 | 0.80 ▲ | 3.69 | 21,500 | 22,700 | 21,400 | 106,880 | 2,404,800,000 |
09/05/2016 | 21,700 | -0.80 ▼ | -3.56 | 21,800 | 22,700 | 21,500 | 118,560 | 2,572,752,000 |
06/05/2016 | 22,500 | -0.90 ▼ | -3.85 | 22,800 | 23,700 | 22,300 | 179,020 | 4,027,950,000 |
05/05/2016 | 23,400 | -0.60 ▼ | -2.50 | 24,500 | 24,500 | 23,100 | 85,870 | 2,009,358,000 |
04/05/2016 | 24,000 | 0.90 ▲ | 3.90 | 23,700 | 24,000 | 23,600 | 168,400 | 4,041,600,000 |
29/04/2016 | 23,100 | 1.50 ▲ | 6.94 | 21,700 | 23,100 | 21,700 | 636,150 | 14,695,065,000 |
28/04/2016 | 21,600 | 0.40 ▲ | 1.89 | 21,300 | 21,700 | 21,000 | 122,220 | 2,639,952,000 |
27/04/2016 | 21,200 | 0.30 ▲ | 1.44 | 21,000 | 21,800 | 20,900 | 77,200 | 1,636,640,000 |
26/04/2016 | 20,900 | 0.00 ■■ | 0.00 | 21,000 | 21,100 | 20,500 | 69,790 | 1,458,611,000 |
25/04/2016 | 20,900 | 0.10 ▲ | 0.48 | 21,000 | 21,500 | 20,100 | 40,540 | 847,286,000 |
22/04/2016 | 20,800 | 0.50 ▲ | 2.46 | 20,200 | 20,900 | 20,200 | 15,330 | 318,864,000 |
21/04/2016 | 20,300 | 0.10 ▲ | 0.50 | 20,500 | 20,900 | 20,200 | 33,370 | 677,411,000 |
20/04/2016 | 20,200 | -0.60 ▼ | -2.88 | 20,200 | 21,000 | 20,200 | 38,330 | 774,266,000 |
19/04/2016 | 20,800 | 0.20 ▲ | 0.97 | 20,500 | 20,800 | 20,000 | 19,820 | 412,256,000 |
15/04/2016 | 20,600 | -0.10 ▼ | -0.48 | 21,000 | 21,000 | 20,600 | 13,690 | 282,014,000 |
14/04/2016 | 20,700 | 0.10 ▲ | 0.49 | 20,600 | 21,000 | 20,500 | 33,940 | 702,558,000 |
13/04/2016 | 20,600 | -0.60 ▼ | -2.83 | 21,200 | 21,200 | 20,500 | 42,350 | 872,410,000 |
12/04/2016 | 21,200 | 0.00 ■■ | 0.00 | 21,400 | 21,400 | 20,600 | 38,490 | 815,988,000 |
11/04/2016 | 21,200 | -0.20 ▼ | -0.93 | 21,500 | 21,500 | 21,000 | 84,360 | 1,788,432,000 |
08/04/2016 | 21,400 | 0.10 ▲ | 0.47 | 21,200 | 21,600 | 20,900 | 69,590 | 1,489,226,000 |
07/04/2016 | 21,300 | 0.30 ▲ | 1.43 | 21,100 | 21,300 | 20,000 | 58,650 | 1,249,245,000 |
06/04/2016 | 21,000 | 0.70 ▲ | 3.45 | 20,700 | 21,000 | 19,800 | 65,500 | 1,375,500,000 |
05/04/2016 | 20,300 | 0.80 ▲ | 4.10 | 19,900 | 20,300 | 19,500 | 44,820 | 909,846,000 |
04/04/2016 | 19,500 | -0.50 ▼ | -2.50 | 19,800 | 19,900 | 19,500 | 73,970 | 1,442,415,000 |
01/04/2016 | 20,000 | -0.60 ▼ | -2.91 | 20,500 | 20,700 | 20,000 | 92,680 | 1,853,600,000 |
31/03/2016 | 20,600 | -1.10 ▼ | -5.07 | 21,700 | 21,700 | 20,500 | 182,370 | 3,756,822,000 |
30/03/2016 | 21,700 | -0.40 ▼ | -1.81 | 21,000 | 21,900 | 21,000 | 101,750 | 2,207,975,000 |
29/03/2016 | 22,100 | 0.60 ▲ | 2.79 | 21,500 | 22,300 | 21,500 | 237,310 | 5,244,551,000 |
28/03/2016 | 21,500 | 0.40 ▲ | 1.90 | 21,600 | 21,900 | 21,400 | 100,170 | 2,153,655,000 |
25/03/2016 | 21,100 | 1.30 ▲ | 6.57 | 20,000 | 21,100 | 20,000 | 474,130 | 10,004,143,000 |
24/03/2016 | 19,800 | 0.30 ▲ | 1.54 | 19,400 | 20,200 | 19,400 | 98,350 | 1,947,330,000 |
23/03/2016 | 19,500 | -0.50 ▼ | -2.50 | 19,600 | 20,200 | 19,400 | 95,790 | 1,867,905,000 |
22/03/2016 | 20,000 | -0.30 ▼ | -1.48 | 20,100 | 20,300 | 20,000 | 91,090 | 1,821,800,000 |
21/03/2016 | 20,300 | 0.00 ■■ | 0.00 | 19,900 | 20,400 | 19,900 | 41,470 | 841,841,000 |
18/03/2016 | 20,300 | 0.00 ■■ | 0.00 | 20,600 | 20,600 | 20,300 | 45,340 | 920,402,000 |
17/03/2016 | 20,300 | 0.10 ▲ | 0.50 | 20,200 | 20,800 | 20,200 | 96,150 | 1,951,845,000 |
16/03/2016 | 20,200 | 0.20 ▲ | 1.00 | 19,900 | 20,800 | 19,800 | 106,020 | 2,141,604,000 |
15/03/2016 | 20,000 | -0.50 ▼ | -2.44 | 20,400 | 20,500 | 19,500 | 116,800 | 2,336,000,000 |
14/03/2016 | 20,500 | -0.10 ▼ | -0.49 | 20,700 | 21,300 | 20,500 | 71,700 | 1,469,850,000 |
11/03/2016 | 20,600 | -0.40 ▼ | -1.90 | 21,000 | 21,300 | 20,600 | 75,100 | 1,547,060,000 |
10/03/2016 | 21,000 | 0.50 ▲ | 2.44 | 20,500 | 21,000 | 20,500 | 77,400 | 1,625,400,000 |
09/03/2016 | 20,500 | -0.50 ▼ | -2.38 | 21,000 | 21,000 | 20,500 | 77,290 | 1,584,445,000 |
08/03/2016 | 21,000 | 0.00 ■■ | 0.00 | 21,000 | 21,400 | 21,000 | 124,630 | 2,617,230,000 |
07/03/2016 | 21,000 | -0.90 ▼ | -4.11 | 21,900 | 22,100 | 21,000 | 232,660 | 4,885,860,000 |
04/03/2016 | 21,900 | 0.50 ▲ | 2.34 | 21,600 | 22,200 | 21,400 | 221,840 | 4,858,296,000 |
03/03/2016 | 21,400 | -0.40 ▼ | -1.83 | 21,800 | 22,500 | 21,300 | 180,940 | 3,872,116,000 |
02/03/2016 | 21,800 | 1.30 ▲ | 6.34 | 20,400 | 21,900 | 20,000 | 572,450 | 12,479,410,000 |
01/03/2016 | 20,500 | -1.00 ▼ | -4.65 | 21,300 | 21,900 | 20,500 | 135,250 | 2,772,625,000 |
29/02/2016 | 21,500 | -0.50 ▼ | -2.27 | 22,000 | 22,000 | 21,500 | 180,920 | 3,889,780,000 |
26/02/2016 | 22,000 | 0.50 ▲ | 2.33 | 21,000 | 22,000 | 20,600 | 281,200 | 6,186,400,000 |
25/02/2016 | 21,500 | -0.40 ▼ | -1.83 | 23,200 | 23,400 | 21,500 | 323,680 | 6,959,120,000 |
24/02/2016 | 21,900 | 1.40 ▲ | 6.83 | 21,400 | 21,900 | 20,700 | 246,250 | 5,392,875,000 |
23/02/2016 | 20,500 | 1.30 ▲ | 6.77 | 20,500 | 20,500 | 19,600 | 760,540 | 15,591,070,000 |
22/02/2016 | 19,200 | 1.20 ▲ | 6.67 | 19,200 | 19,200 | 19,200 | 82,020 | 1,574,784,000 |
19/02/2016 | 18,000 | 1.10 ▲ | 6.51 | 18,000 | 18,000 | 18,000 | 42,370 | 762,660,000 |
18/02/2016 | 16,900 | 1.10 ▲ | 6.96 | 16,900 | 16,900 | 16,900 | 42,530 | 718,757,000 |
17/02/2016 | 15,800 | 0.00 ■■ | 0.00 | 16,000 | 16,000 | 15,800 | 22,660 | 358,028,000 |
16/02/2016 | 15,800 | 0.30 ▲ | 1.94 | 15,500 | 16,000 | 15,500 | 53,590 | 846,722,000 |
15/02/2016 | 15,500 | -0.10 ▼ | -0.64 | 15,600 | 15,600 | 15,000 | 11,330 | 175,615,000 |
05/02/2016 | 15,600 | -0.10 ▼ | -0.64 | 15,700 | 15,700 | 15,600 | 17,370 | 270,972,000 |
04/02/2016 | 15,700 | 0.00 ■■ | 0.00 | 15,700 | 15,800 | 15,700 | 16,570 | 260,149,000 |
03/02/2016 | 15,700 | 0.10 ▲ | 0.64 | 15,400 | 15,700 | 15,000 | 20,890 | 327,973,000 |
02/02/2016 | 15,600 | 0.40 ▲ | 2.63 | 15,300 | 15,600 | 15,200 | 26,430 | 412,308,000 |
01/02/2016 | 15,200 | -0.50 ▼ | -3.18 | 15,800 | 15,900 | 15,200 | 38,390 | 583,528,000 |
29/01/2016 | 15,700 | -0.10 ▼ | -0.63 | 15,800 | 15,900 | 15,600 | 36,520 | 573,364,000 |
28/01/2016 | 15,800 | -0.10 ▼ | -0.63 | 16,000 | 16,000 | 15,700 | 63,350 | 1,000,930,000 |
27/01/2016 | 15,900 | 0.40 ▲ | 2.58 | 15,500 | 16,000 | 15,500 | 71,800 | 1,141,620,000 |
26/01/2016 | 15,500 | -0.10 ▼ | -0.64 | 15,600 | 16,400 | 15,300 | 90,750 | 1,406,625,000 |
25/01/2016 | 15,600 | 1.00 ▲ | 6.85 | 14,600 | 15,600 | 14,600 | 63,230 | 986,388,000 |
22/01/2016 | 14,600 | -0.90 ▼ | -5.81 | 15,500 | 15,600 | 14,500 | 176,290 | 2,573,834,000 |
21/01/2016 | 15,500 | -0.60 ▼ | -3.73 | 16,000 | 16,300 | 15,500 | 41,020 | 635,810,000 |
20/01/2016 | 16,100 | -0.40 ▼ | -2.42 | 17,000 | 17,000 | 16,100 | 32,720 | 526,792,000 |
19/01/2016 | 16,500 | 1.00 ▲ | 6.45 | 15,500 | 16,500 | 15,500 | 88,180 | 1,454,970,000 |
18/01/2016 | 15,500 | -1.10 ▼ | -6.63 | 16,600 | 16,600 | 15,500 | 123,610 | 1,915,955,000 |
15/01/2016 | 16,600 | -0.80 ▼ | -4.60 | 17,500 | 17,800 | 16,600 | 44,130 | 732,558,000 |
14/01/2016 | 17,400 | -0.40 ▼ | -2.25 | 17,800 | 17,800 | 17,300 | 24,450 | 425,430,000 |
13/01/2016 | 17,800 | 0.10 ▲ | 0.56 | 18,100 | 18,400 | 17,700 | 83,150 | 1,480,070,000 |
12/01/2016 | 17,700 | 0.20 ▲ | 1.14 | 17,500 | 17,800 | 17,500 | 21,690 | 383,913,000 |
11/01/2016 | 17,500 | 0.40 ▲ | 2.34 | 18,000 | 18,000 | 17,500 | 20,940 | 366,450,000 |
08/01/2016 | 17,100 | -0.70 ▼ | -3.93 | 17,500 | 18,100 | 17,100 | 47,650 | 814,815,000 |
07/01/2016 | 17,800 | -0.50 ▼ | -2.73 | 18,300 | 18,300 | 17,800 | 38,580 | 686,724,000 |
06/01/2016 | 18,300 | 0.20 ▲ | 1.10 | 18,100 | 18,300 | 18,100 | 17,720 | 324,276,000 |
05/01/2016 | 18,100 | -0.30 ▼ | -1.63 | 18,400 | 18,800 | 18,000 | 22,110 | 400,191,000 |
04/01/2016 | 18,400 | -0.10 ▼ | -0.54 | 19,000 | 19,000 | 18,400 | 35,880 | 660,192,000 |
31/12/2015 | 18,500 | -0.30 ▼ | -1.60 | 18,600 | 18,900 | 18,500 | 22,290 | 412,365,000 |
30/12/2015 | 18,800 | 0.80 ▲ | 4.44 | 18,800 | 18,800 | 18,400 | 26,130 | 491,244,000 |
29/12/2015 | 18,000 | -0.10 ▼ | -0.55 | 18,000 | 18,100 | 17,900 | 99,140 | 1,784,520,000 |
28/12/2015 | 18,100 | -0.30 ▼ | -1.63 | 18,100 | 18,700 | 17,500 | 45,850 | 829,885,000 |
25/12/2015 | 18,400 | -0.20 ▼ | -1.08 | 18,400 | 19,100 | 18,400 | 19,330 | 355,672,000 |
24/12/2015 | 18,600 | -0.50 ▼ | -2.62 | 18,800 | 19,000 | 18,600 | 87,210 | 1,622,106,000 |
23/12/2015 | 19,100 | -0.10 ▼ | -0.52 | 18,800 | 19,400 | 18,800 | 14,460 | 276,186,000 |
22/12/2015 | 19,200 | -0.80 ▼ | -4.00 | 19,300 | 19,600 | 19,200 | 53,230 | 1,022,016,000 |
21/12/2015 | 20,000 | 0.10 ▲ | 0.50 | 20,100 | 20,300 | 20,000 | 2,040 | 40,800,000 |
18/12/2015 | 19,900 | -0.10 ▼ | -0.50 | 19,900 | 20,200 | 19,800 | 41,720 | 830,228,000 |
17/12/2015 | 20,000 | 0.40 ▲ | 2.04 | 19,600 | 20,800 | 19,600 | 68,500 | 1,370,000,000 |
16/12/2015 | 19,600 | 0.10 ▲ | 0.51 | 19,600 | 19,600 | 19,400 | 36,660 | 718,536,000 |
15/12/2015 | 19,500 | -0.20 ▼ | -1.02 | 19,700 | 20,000 | 19,500 | 16,050 | 312,975,000 |
14/12/2015 | 19,700 | -0.40 ▼ | -1.99 | 19,900 | 19,900 | 19,500 | 28,780 | 566,966,000 |
11/12/2015 | 20,100 | 0.00 ■■ | 0.00 | 19,300 | 20,100 | 19,300 | 13,130 | 263,913,000 |
10/12/2015 | 20,100 | 0.00 ■■ | 0.00 | 20,200 | 20,500 | 20,100 | 2,700 | 54,270,000 |
09/12/2015 | 20,100 | 0.10 ▲ | 0.50 | 20,500 | 20,800 | 20,000 | 44,260 | 889,626,000 |
08/12/2015 | 20,000 | 1.10 ▲ | 5.82 | 18,900 | 20,200 | 18,800 | 42,480 | 849,600,000 |
07/12/2015 | 18,900 | -0.30 ▼ | -1.56 | 19,600 | 19,600 | 18,900 | 10,250 | 193,725,000 |
04/12/2015 | 19,200 | 0.10 ▲ | 0.52 | 19,100 | 19,200 | 18,800 | 21,130 | 405,696,000 |
03/12/2015 | 19,100 | -0.20 ▼ | -1.04 | 19,700 | 19,700 | 19,100 | 6,430 | 122,813,000 |
02/12/2015 | 19,300 | 0.10 ▲ | 0.52 | 18,600 | 19,700 | 18,600 | 25,170 | 485,781,000 |
01/12/2015 | 19,200 | 0.80 ▲ | 4.35 | 18,400 | 19,400 | 18,400 | 82,200 | 1,578,240,000 |
30/11/2015 | 18,400 | -1.10 ▼ | -5.64 | 19,800 | 19,800 | 18,300 | 33,920 | 624,128,000 |
27/11/2015 | 19,500 | -1.00 ▼ | -4.88 | 20,500 | 20,500 | 19,500 | 61,290 | 1,195,155,000 |
26/11/2015 | 20,500 | -0.40 ▼ | -1.91 | 21,000 | 21,000 | 20,500 | 42,370 | 868,585,000 |
25/11/2015 | 20,900 | -0.20 ▼ | -0.95 | 21,100 | 21,100 | 20,800 | 44,840 | 937,156,000 |
24/11/2015 | 21,100 | -0.40 ▼ | -1.86 | 21,700 | 21,700 | 21,100 | 31,280 | 660,008,000 |
23/11/2015 | 21,500 | 0.30 ▲ | 1.42 | 22,000 | 22,000 | 21,400 | 5,760 | 123,840,000 |
20/11/2015 | 21,200 | -0.20 ▼ | -0.93 | 21,200 | 21,400 | 21,200 | 22,730 | 481,876,000 |
19/11/2015 | 21,400 | -0.10 ▼ | -0.47 | 21,200 | 21,600 | 21,200 | 43,060 | 921,484,000 |
18/11/2015 | 21,500 | -0.10 ▼ | -0.46 | 21,600 | 21,800 | 21,300 | 30,870 | 663,705,000 |
17/11/2015 | 21,600 | -0.30 ▼ | -1.37 | 21,900 | 21,900 | 21,600 | 57,120 | 1,233,792,000 |
16/11/2015 | 21,900 | -0.20 ▼ | -0.90 | 22,500 | 22,500 | 21,900 | 58,790 | 1,287,501,000 |
13/11/2015 | 22,100 | 0.00 ■■ | 0.00 | 22,900 | 22,900 | 22,100 | 39,440 | 871,624,000 |
12/11/2015 | 22,100 | -0.10 ▼ | -0.45 | 22,400 | 22,400 | 21,600 | 106,560 | 2,354,976,000 |
11/11/2015 | 22,200 | -0.30 ▼ | -1.33 | 22,800 | 22,800 | 22,200 | 35,670 | 791,874,000 |
10/11/2015 | 22,500 | -0.20 ▼ | -0.88 | 22,700 | 22,800 | 22,500 | 61,330 | 1,379,925,000 |
09/11/2015 | 22,700 | -0.30 ▼ | -1.30 | 23,000 | 23,200 | 22,700 | 65,990 | 1,497,973,000 |
06/11/2015 | 23,000 | -0.50 ▼ | -2.13 | 23,500 | 23,500 | 22,900 | 42,830 | 985,090,000 |
05/11/2015 | 23,500 | 0.70 ▲ | 3.07 | 23,000 | 23,500 | 22,700 | 148,480 | 3,489,280,000 |
04/11/2015 | 22,800 | -0.10 ▼ | -0.44 | 23,200 | 23,200 | 22,800 | 46,000 | 1,048,800,000 |
03/11/2015 | 22,900 | -0.10 ▼ | -0.43 | 23,000 | 23,200 | 22,800 | 41,500 | 950,350,000 |
02/11/2015 | 23,000 | -0.30 ▼ | -1.29 | 23,200 | 23,500 | 23,000 | 41,950 | 964,850,000 |
30/10/2015 | 23,300 | 0.20 ▲ | 0.87 | 23,100 | 23,300 | 22,900 | 36,680 | 854,644,000 |
29/10/2015 | 23,100 | 0.30 ▲ | 1.32 | 22,800 | 23,300 | 22,800 | 54,630 | 1,261,953,000 |
28/10/2015 | 22,800 | -0.50 ▼ | -2.15 | 23,300 | 23,300 | 22,800 | 335,080 | 7,639,824,000 |
27/10/2015 | 23,300 | -0.30 ▼ | -1.27 | 23,500 | 23,500 | 23,300 | 168,040 | 3,915,332,000 |
26/10/2015 | 23,600 | -0.40 ▼ | -1.67 | 24,000 | 24,000 | 23,600 | 247,540 | 5,841,944,000 |
23/10/2015 | 24,000 | 0.20 ▲ | 0.84 | 23,800 | 24,400 | 23,800 | 185,510 | 4,452,240,000 |
22/10/2015 | 23,800 | -0.70 ▼ | -2.86 | 24,400 | 24,400 | 23,600 | 187,940 | 4,472,972,000 |
21/10/2015 | 24,500 | 0.10 ▲ | 0.41 | 24,600 | 24,800 | 24,500 | 192,660 | 4,720,170,000 |
20/10/2015 | 24,400 | 0.50 ▲ | 2.09 | 23,900 | 24,600 | 23,800 | 148,370 | 3,620,228,000 |
19/10/2015 | 23,900 | 0.00 ■■ | 0.00 | 23,900 | 24,300 | 23,800 | 86,000 | 2,055,400,000 |
16/10/2015 | 23,900 | -0.20 ▼ | -0.83 | 24,400 | 24,500 | 23,800 | 113,120 | 2,703,568,000 |
15/10/2015 | 24,100 | 0.20 ▲ | 0.84 | 24,000 | 24,600 | 23,900 | 75,900 | 1,829,190,000 |
14/10/2015 | 23,900 | -0.10 ▼ | -0.42 | 24,500 | 25,000 | 23,700 | 226,680 | 5,417,652,000 |
13/10/2015 | 24,000 | -0.60 ▼ | -2.44 | 24,300 | 24,600 | 23,900 | 196,710 | 4,721,040,000 |
12/10/2015 | 24,600 | -0.40 ▼ | -1.60 | 25,500 | 25,800 | 24,600 | 127,380 | 3,133,548,000 |
09/10/2015 | 25,000 | -1.40 ▼ | -5.30 | 26,400 | 26,400 | 25,000 | 152,960 | 3,824,000,000 |
08/10/2015 | 26,400 | 1.60 ▲ | 6.45 | 24,800 | 26,500 | 24,600 | 271,350 | 7,163,640,000 |
07/10/2015 | 24,800 | -0.50 ▼ | -1.98 | 25,500 | 25,800 | 24,800 | 172,260 | 4,272,048,000 |
06/10/2015 | 25,300 | 1.60 ▲ | 6.75 | 24,000 | 25,300 | 24,000 | 653,790 | 16,540,887,000 |
05/10/2015 | 23,700 | 1.30 ▲ | 5.80 | 22,900 | 23,700 | 22,700 | 68,540 | 1,624,398,000 |
02/10/2015 | 22,400 | -0.20 ▼ | -0.88 | 22,500 | 22,900 | 22,400 | 44,100 | 987,840,000 |
01/10/2015 | 22,600 | -0.10 ▼ | -0.44 | 22,900 | 22,900 | 22,500 | 33,640 | 760,264,000 |
30/09/2015 | 22,700 | -0.10 ▼ | -0.44 | 22,900 | 23,200 | 22,700 | 24,970 | 566,819,000 |
29/09/2015 | 22,800 | 0.00 ■■ | 0.00 | 22,700 | 22,900 | 22,500 | 37,110 | 846,108,000 |
28/09/2015 | 22,800 | -0.40 ▼ | -1.72 | 23,600 | 23,600 | 22,800 | 36,750 | 837,900,000 |
25/09/2015 | 23,200 | -0.30 ▼ | -1.28 | 23,500 | 23,500 | 22,800 | 26,410 | 612,712,000 |
24/09/2015 | 23,500 | 0.00 ■■ | 0.00 | 23,500 | 23,800 | 23,300 | 110,230 | 2,590,405,000 |
23/09/2015 | 23,500 | -0.10 ▼ | -0.42 | 23,500 | 23,600 | 23,300 | 70,610 | 1,659,335,000 |
22/09/2015 | 23,600 | 0.10 ▲ | 0.43 | 23,200 | 23,700 | 23,200 | 61,790 | 1,458,244,000 |
21/09/2015 | 23,500 | 0.30 ▲ | 1.29 | 23,200 | 23,500 | 23,000 | 75,320 | 1,770,020,000 |
18/09/2015 | 23,200 | 0.70 ▲ | 3.11 | 23,000 | 23,200 | 22,800 | 43,310 | 1,004,792,000 |
17/09/2015 | 22,500 | -0.30 ▼ | -1.32 | 22,800 | 22,800 | 22,500 | 38,480 | 865,800,000 |
16/09/2015 | 22,800 | 0.10 ▲ | 0.44 | 22,800 | 23,000 | 22,700 | 36,120 | 823,536,000 |
15/09/2015 | 22,700 | -0.40 ▼ | -1.73 | 23,000 | 23,100 | 22,600 | 73,980 | 1,679,346,000 |
14/09/2015 | 23,100 | 0.30 ▲ | 1.32 | 23,400 | 23,400 | 22,800 | 82,190 | 1,898,589,000 |
11/09/2015 | 22,800 | -0.70 ▼ | -2.98 | 23,500 | 23,500 | 22,800 | 69,810 | 1,591,668,000 |
10/09/2015 | 23,500 | 0.00 ■■ | 0.00 | 23,300 | 23,800 | 23,000 | 33,640 | 790,540,000 |
09/09/2015 | 23,500 | 0.00 ■■ | 0.00 | 24,000 | 24,000 | 23,400 | 72,150 | 1,695,525,000 |
08/09/2015 | 23,500 | 0.70 ▲ | 3.07 | 23,300 | 23,500 | 22,700 | 106,240 | 2,496,640,000 |
07/09/2015 | 22,800 | -0.30 ▼ | -1.30 | 23,100 | 23,900 | 22,600 | 34,100 | 777,480,000 |
04/09/2015 | 23,100 | 0.00 ■■ | 0.00 | 22,600 | 23,400 | 22,600 | 44,940 | 1,038,114,000 |
03/09/2015 | 23,100 | -1.40 ▼ | -5.71 | 24,100 | 24,200 | 22,900 | 184,630 | 4,264,953,000 |
01/09/2015 | 24,500 | 0.10 ▲ | 0.41 | 24,000 | 24,500 | 24,000 | 73,770 | 1,807,365,000 |
31/08/2015 | 24,400 | -0.60 ▼ | -2.40 | 23,800 | 25,000 | 23,800 | 51,830 | 1,264,652,000 |
28/08/2015 | 25,000 | 0.70 ▲ | 2.88 | 24,300 | 25,000 | 24,000 | 217,750 | 5,443,750,000 |
27/08/2015 | 24,300 | -0.80 ▼ | -3.19 | 25,100 | 25,100 | 24,300 | 303,420 | 7,373,106,000 |
26/08/2015 | 25,100 | 0.00 ■■ | 0.00 | 25,100 | 25,100 | 24,200 | 246,050 | 6,175,855,000 |
25/08/2015 | 25,100 | 1.60 ▲ | 6.81 | 23,500 | 25,100 | 23,100 | 384,260 | 9,644,926,000 |
24/08/2015 | 23,500 | -0.40 ▼ | -1.67 | 23,100 | 23,900 | 22,300 | 514,930 | 12,100,855,000 |
21/08/2015 | 23,900 | 0.40 ▲ | 1.70 | 23,500 | 24,000 | 22,900 | 438,580 | 10,482,062,000 |
20/08/2015 | 23,500 | 0.70 ▲ | 3.07 | 23,000 | 24,000 | 23,000 | 409,060 | 9,612,910,000 |
19/08/2015 | 22,800 | 0.60 ▲ | 2.70 | 22,000 | 22,900 | 21,800 | 186,860 | 4,260,408,000 |
18/08/2015 | 22,200 | 0.70 ▲ | 3.26 | 21,500 | 22,400 | 21,500 | 116,440 | 2,584,968,000 |
17/08/2015 | 21,500 | -0.70 ▼ | -3.15 | 22,300 | 22,300 | 21,000 | 145,570 | 3,129,755,000 |
14/08/2015 | 22,200 | 0.60 ▲ | 2.78 | 21,600 | 22,200 | 21,200 | 280,480 | 6,226,656,000 |
13/08/2015 | 21,600 | -1.10 ▼ | -4.85 | 22,800 | 22,800 | 21,600 | 166,530 | 3,597,048,000 |
12/08/2015 | 22,700 | -1.00 ▼ | -4.22 | 23,900 | 23,900 | 22,700 | 162,410 | 3,686,707,000 |
11/08/2015 | 23,700 | 0.70 ▲ | 3.04 | 23,800 | 24,500 | 23,600 | 483,280 | 11,453,736,000 |
10/08/2015 | 23,000 | 1.50 ▲ | 6.98 | 21,500 | 23,000 | 21,500 | 213,550 | 4,911,650,000 |
07/08/2015 | 21,500 | 0.20 ▲ | 0.94 | 21,200 | 21,800 | 21,200 | 141,940 | 3,051,710,000 |
06/08/2015 | 21,300 | -0.90 ▼ | -4.05 | 22,200 | 22,200 | 21,300 | 84,340 | 1,796,442,000 |
05/08/2015 | 22,200 | 1.00 ▲ | 4.72 | 21,200 | 22,400 | 21,200 | 105,590 | 2,344,098,000 |
04/08/2015 | 21,200 | 0.00 ■■ | 0.00 | 21,200 | 21,400 | 20,100 | 246,610 | 5,228,132,000 |
03/08/2015 | 21,200 | -1.20 ▼ | -5.36 | 21,100 | 21,700 | 20,900 | 397,390 | 8,424,668,000 |
31/07/2015 | 22,400 | -0.40 ▼ | -1.75 | 22,900 | 23,000 | 22,100 | 210,870 | 4,723,488,000 |
30/07/2015 | 22,800 | 0.30 ▲ | 1.33 | 22,200 | 22,800 | 22,100 | 132,460 | 3,020,088,000 |
29/07/2015 | 22,500 | -0.10 ▼ | -0.44 | 22,600 | 23,800 | 22,400 | 236,730 | 5,326,425,000 |
28/07/2015 | 22,600 | -0.40 ▼ | -1.74 | 22,900 | 23,300 | 22,600 | 448,390 | 10,133,614,000 |
27/07/2015 | 23,000 | -1.00 ▼ | -4.17 | 24,000 | 24,000 | 22,700 | 399,510 | 9,188,730,000 |
24/07/2015 | 24,000 | 0.00 ■■ | 0.00 | 24,000 | 24,000 | 23,000 | 126,970 | 3,047,280,000 |
23/07/2015 | 24,000 | 0.60 ▲ | 2.56 | 24,000 | 24,900 | 24,000 | 296,040 | 7,104,960,000 |
22/07/2015 | 23,400 | 0.60 ▲ | 2.63 | 21,400 | 23,400 | 21,300 | 966,750 | 22,621,950,000 |
21/07/2015 | 22,800 | -1.70 ▼ | -6.94 | 24,500 | 25,300 | 22,800 | 331,470 | 7,557,516,000 |
20/07/2015 | 24,500 | -1.50 ▼ | -5.77 | 25,100 | 26,000 | 24,500 | 160,430 | 3,930,535,000 |
17/07/2015 | 26,000 | -0.50 ▼ | -1.89 | 26,500 | 27,500 | 25,200 | 188,920 | 4,911,920,000 |
16/07/2015 | 26,500 | 1.70 ▲ | 6.85 | 24,000 | 26,500 | 23,600 | 692,860 | 18,360,790,000 |
15/07/2015 | 24,800 | -1.70 ▼ | -6.42 | 26,500 | 26,500 | 24,700 | 678,820 | 16,834,736,000 |
14/07/2015 | 26,500 | 1.60 ▲ | 6.43 | 26,400 | 26,600 | 24,500 | 1,196,170 | 31,698,505,000 |
13/07/2015 | 24,900 | 1.60 ▲ | 6.87 | 24,900 | 24,900 | 24,000 | 599,430 | 14,925,807,000 |
10/07/2015 | 23,300 | 1.50 ▲ | 6.88 | 22,200 | 23,300 | 21,900 | 726,180 | 16,919,994,000 |
09/07/2015 | 21,800 | 1.40 ▲ | 6.86 | 19,900 | 21,800 | 19,800 | 952,940 | 20,774,092,000 |
08/07/2015 | 20,400 | 1.20 ▲ | 6.25 | 19,400 | 20,500 | 19,400 | 935,460 | 19,083,384,000 |
07/07/2015 | 19,200 | 1.20 ▲ | 6.67 | 18,500 | 19,200 | 18,500 | 676,800 | 12,994,560,000 |
06/07/2015 | 18,000 | 1.10 ▲ | 6.51 | 16,800 | 18,000 | 16,800 | 832,730 | 14,989,140,000 |
03/07/2015 | 16,900 | 0.00 ■■ | 0.00 | 17,000 | 17,000 | 16,700 | 148,780 | 2,514,382,000 |
02/07/2015 | 16,900 | 0.30 ▲ | 1.81 | 16,600 | 17,100 | 16,600 | 233,450 | 3,945,305,000 |
01/07/2015 | 16,600 | -0.20 ▼ | -1.19 | 16,800 | 17,000 | 16,400 | 63,200 | 1,049,120,000 |
30/06/2015 | 16,800 | 0.00 ■■ | 0.00 | 16,600 | 17,200 | 16,600 | 274,040 | 4,603,872,000 |
29/06/2015 | 16,800 | 0.70 ▲ | 4.35 | 16,100 | 16,900 | 16,100 | 398,960 | 6,702,528,000 |
26/06/2015 | 16,100 | -0.60 ▼ | -3.59 | 16,300 | 16,500 | 16,100 | 88,360 | 1,422,596,000 |
25/06/2015 | 16,700 | 0.10 ▲ | 0.60 | 16,600 | 16,900 | 16,600 | 49,600 | 828,320,000 |
24/06/2015 | 16,600 | 0.00 ■■ | 0.00 | 16,600 | 16,700 | 16,500 | 49,270 | 817,882,000 |
23/06/2015 | 16,600 | -0.30 ▼ | -1.78 | 16,900 | 16,900 | 16,600 | 113,060 | 1,876,796,000 |
22/06/2015 | 16,900 | 0.90 ▲ | 5.62 | 16,000 | 17,000 | 16,000 | 363,690 | 6,146,361,000 |
19/06/2015 | 16,000 | 0.00 ■■ | 0.00 | 16,000 | 16,100 | 16,000 | 86,860 | 1,389,760,000 |
18/06/2015 | 16,000 | -0.20 ▼ | -1.23 | 16,100 | 16,300 | 16,000 | 79,140 | 1,266,240,000 |
17/06/2015 | 16,200 | 0.20 ▲ | 1.25 | 16,000 | 16,200 | 16,000 | 85,600 | 1,386,720,000 |
16/06/2015 | 16,000 | 0.00 ■■ | 0.00 | 16,100 | 16,100 | 16,000 | 96,220 | 1,539,520,000 |
15/06/2015 | 16,000 | 0.00 ■■ | 0.00 | 16,200 | 16,200 | 15,900 | 83,620 | 1,337,920,000 |
12/06/2015 | 16,000 | 0.30 ▲ | 1.91 | 15,700 | 16,000 | 15,700 | 150,990 | 2,415,840,000 |
11/06/2015 | 15,700 | 0.10 ▲ | 0.64 | 16,000 | 16,000 | 15,500 | 105,700 | 1,659,490,000 |
10/06/2015 | 15,600 | -0.20 ▼ | -1.27 | 15,800 | 15,800 | 15,300 | 30,630 | 477,828,000 |
09/06/2015 | 15,800 | 0.00 ■■ | 0.00 | 15,800 | 15,800 | 15,600 | 12,300 | 194,340,000 |
08/06/2015 | 15,800 | -0.10 ▼ | -0.63 | 15,800 | 16,000 | 15,600 | 213,710 | 3,376,618,000 |
05/06/2015 | 15,900 | 0.20 ▲ | 1.27 | 15,800 | 16,000 | 15,700 | 77,490 | 1,232,091,000 |
04/06/2015 | 15,700 | 0.20 ▲ | 1.29 | 15,500 | 15,800 | 15,400 | 97,050 | 1,523,685,000 |
03/06/2015 | 15,500 | -0.30 ▼ | -1.90 | 15,600 | 16,000 | 15,500 | 50,070 | 776,085,000 |
02/06/2015 | 15,800 | -0.20 ▼ | -1.25 | 16,000 | 16,000 | 15,600 | 92,910 |