
Bao Minh Insurance Corporation
Mã CK: BMI 30.50 ▲ +0.80 (+2.62%) (cập nhật 05:00 17/08/2022)
Đang giao dịch
BMI » Lịch sử giao dịch
Ngày | Đóng cửa | +/- | % | Mở cửa | Cao nhất | Thấp nhất | Tổng KLGD | Tổng GTGD |
---|---|---|---|---|---|---|---|---|
17/08/2022 | 30,500 | 0.80 ▲ | 2.62 | 29,700 | 30,500 | 29,450 | 37,620 | 1,147,410,000 |
16/08/2022 | 30,500 | 0.80 ▲ | 2.62 | 29,700 | 30,500 | 29,450 | 37,620 | 1,147,410,000 |
15/08/2022 | 29,700 | 0.00 ■■ | 0.00 | 29,700 | 29,900 | 29,100 | 30,610 | 909,117,000 |
12/08/2022 | 29,700 | 0.00 ■■ | 0.00 | 29,700 | 29,700 | 29,000 | 22,330 | 663,201,000 |
11/08/2022 | 29,700 | -0.05 ▼ | -0.17 | 29,750 | 30,000 | 29,100 | 44,590 | 1,324,323,000 |
10/08/2022 | 29,750 | 0.10 ▲ | 0.34 | 29,650 | 30,200 | 29,650 | 36,780 | 1,094,205,000 |
09/08/2022 | 29,650 | 0.40 ▲ | 1.35 | 29,250 | 29,800 | 29,100 | 45,330 | 1,344,034,500 |
08/08/2022 | 29,250 | 0.10 ▲ | 0.34 | 29,150 | 29,500 | 28,950 | 23,350 | 682,987,500 |
07/08/2022 | 29,150 | 0.05 ▲ | 0.17 | 29,100 | 29,400 | 28,800 | 15,140 | 441,331,000 |
05/08/2022 | 29,150 | 0.05 ▲ | 0.17 | 29,100 | 29,400 | 28,800 | 15,140 | 441,331,000 |
04/08/2022 | 29,100 | 0.10 ▲ | 0.34 | 29,000 | 29,500 | 29,100 | 40,990 | 1,192,809,000 |
03/08/2022 | 29,000 | 0.80 ▲ | 2.76 | 28,200 | 29,000 | 28,150 | 38,380 | 1,113,020,000 |
02/08/2022 | 28,200 | 0.05 ▲ | 0.18 | 28,150 | 28,400 | 28,150 | 19,830 | 559,206,000 |
01/08/2022 | 28,150 | 0.05 ▲ | 0.18 | 28,100 | 28,500 | 27,250 | 23,640 | 665,466,000 |
29/07/2022 | 28,100 | -0.10 ▼ | -0.36 | 28,200 | 28,350 | 27,950 | 19,800 | 556,380,000 |
28/07/2022 | 28,200 | -0.10 ▼ | -0.35 | 28,300 | 28,300 | 27,800 | 22,380 | 631,116,000 |
27/07/2022 | 28,300 | 0.60 ▲ | 2.12 | 27,700 | 28,300 | 27,100 | 11,970 | 338,751,000 |
26/07/2022 | 27,700 | -0.25 ▼ | -0.90 | 27,950 | 27,950 | 27,050 | 28,180 | 780,586,000 |
25/07/2022 | 27,950 | -0.35 ▼ | -1.25 | 28,300 | 28,300 | 27,500 | 15,680 | 438,256,000 |
24/07/2022 | 28,300 | 0.05 ▲ | 0.18 | 28,250 | 28,550 | 28,100 | 21,140 | 598,262,000 |
22/07/2022 | 28,300 | 0.05 ▲ | 0.18 | 28,250 | 28,550 | 28,100 | 21,140 | 598,262,000 |
21/07/2022 | 28,250 | -0.35 ▼ | -1.24 | 28,600 | 28,600 | 28,250 | 12,430 | 351,147,500 |
20/07/2022 | 28,600 | -0.10 ▼ | -0.35 | 28,700 | 28,950 | 28,600 | 29,580 | 845,988,000 |
19/07/2022 | 28,700 | -0.10 ▼ | -0.35 | 28,800 | 28,800 | 28,100 | 14,660 | 420,742,000 |
18/07/2022 | 28,800 | 0.10 ▲ | 0.35 | 28,700 | 29,000 | 28,400 | 20,040 | 577,152,000 |
17/07/2022 | 28,700 | -0.10 ▼ | -0.35 | 28,800 | 28,850 | 28,250 | 19,720 | 565,964,000 |
15/07/2022 | 28,700 | -0.10 ▼ | -0.35 | 28,800 | 28,850 | 28,250 | 19,720 | 565,964,000 |
14/07/2022 | 28,800 | 0.20 ▲ | 0.69 | 28,600 | 28,800 | 28,250 | 14,630 | 421,344,000 |
13/07/2022 | 28,600 | 0.50 ▲ | 1.75 | 28,100 | 28,900 | 27,800 | 25,370 | 725,582,000 |
12/07/2022 | 28,100 | 0.60 ▲ | 2.14 | 27,500 | 28,100 | 27,250 | 14,780 | 415,318,000 |
11/07/2022 | 27,500 | -0.20 ▼ | -0.73 | 27,700 | 27,600 | 26,650 | 11,880 | 326,700,000 |
10/07/2022 | 27,700 | 0.60 ▲ | 2.17 | 27,100 | 27,700 | 27,050 | 12,130 | 336,001,000 |
08/07/2022 | 27,700 | 0.60 ▲ | 2.17 | 27,100 | 27,700 | 27,050 | 12,130 | 336,001,000 |
07/07/2022 | 27,100 | 0.00 ■■ | 0.00 | 27,100 | 27,400 | 26,650 | 19,700 | 533,870,000 |
06/07/2022 | 27,100 | -1.60 ▼ | -5.90 | 28,700 | 28,400 | 27,000 | 15,970 | 432,787,000 |
05/07/2022 | 28,700 | -0.70 ▼ | -2.44 | 29,400 | 29,400 | 28,400 | 21,510 | 617,337,000 |
04/07/2022 | 29,400 | -0.60 ▼ | -2.04 | 30,000 | 30,400 | 29,200 | 12,990 | 381,906,000 |
03/07/2022 | 30,000 | 0.60 ▲ | 2.00 | 29,400 | 30,000 | 28,300 | 24,440 | 733,200,000 |
01/07/2022 | 30,000 | 0.60 ▲ | 2.00 | 29,400 | 30,000 | 28,300 | 24,440 | 733,200,000 |
30/06/2022 | 29,400 | -0.50 ▼ | -1.70 | 29,900 | 29,900 | 29,100 | 22,380 | 657,972,000 |
29/06/2022 | 29,900 | -0.50 ▼ | -1.67 | 30,400 | 30,400 | 29,400 | 20,120 | 601,588,000 |
28/06/2022 | 30,400 | -0.10 ▼ | -0.33 | 30,500 | 30,650 | 29,900 | 27,860 | 846,944,000 |
27/06/2022 | 30,500 | 1.00 ▲ | 3.28 | 29,500 | 30,500 | 29,500 | 16,300 | 497,150,000 |
24/06/2022 | 29,500 | 0.10 ▲ | 0.34 | 29,400 | 30,000 | 29,200 | 24,460 | 721,570,000 |
23/06/2022 | 29,400 | 0.25 ▲ | 0.85 | 29,150 | 29,400 | 28,000 | 16,190 | 475,986,000 |
22/06/2022 | 29,150 | 0.15 ▲ | 0.51 | 29,000 | 29,400 | 28,600 | 36,060 | 1,051,149,000 |
21/06/2022 | 29,000 | 0.00 ■■ | 0.00 | 29,000 | 29,500 | 27,000 | 23,920 | 693,680,000 |
20/06/2022 | 29,000 | -1.80 ▼ | -6.21 | 30,800 | 31,500 | 29,000 | 44,660 | 1,295,140,000 |
17/06/2022 | 30,800 | -0.05 ▼ | -0.16 | 30,850 | 30,800 | 29,300 | 45,840 | 1,411,872,000 |
16/06/2022 | 30,850 | 0.55 ▲ | 1.78 | 30,300 | 31,300 | 30,300 | 29,080 | 897,118,000 |
15/06/2022 | 30,300 | -0.50 ▼ | -1.65 | 30,800 | 30,900 | 29,000 | 42,600 | 1,290,780,000 |
14/06/2022 | 30,800 | 0.95 ▲ | 3.08 | 29,850 | 30,800 | 29,150 | 46,830 | 1,442,364,000 |
13/06/2022 | 29,850 | -2.20 ▼ | -7.37 | 32,050 | 31,750 | 29,850 | 90,410 | 2,698,738,500 |
12/06/2022 | 32,050 | -0.65 ▼ | -2.03 | 32,700 | 33,450 | 31,950 | 71,640 | 2,296,062,000 |
10/06/2022 | 32,050 | -0.65 ▼ | -2.03 | 32,700 | 33,450 | 31,950 | 71,640 | 2,296,062,000 |
09/06/2022 | 32,700 | 0.00 ■■ | 0.00 | 32,700 | 33,400 | 32,200 | 43,570 | 1,424,739,000 |
08/06/2022 | 32,700 | -0.55 ▼ | -1.68 | 33,250 | 34,550 | 32,700 | 55,180 | 1,804,386,000 |
07/06/2022 | 33,250 | 2.15 ▲ | 6.47 | 31,100 | 33,250 | 30,750 | 123,640 | 4,111,030,000 |
06/06/2022 | 31,100 | 0.60 ▲ | 1.93 | 30,500 | 32,500 | 29,800 | 83,470 | 2,595,917,000 |
05/06/2022 | 30,500 | -0.10 ▼ | -0.33 | 30,600 | 30,600 | 29,800 | 14,180 | 432,490,000 |
03/06/2022 | 30,500 | -0.10 ▼ | -0.33 | 30,600 | 30,600 | 29,800 | 14,180 | 432,490,000 |
02/06/2022 | 30,600 | 0.20 ▲ | 0.65 | 30,400 | 31,400 | 29,550 | 90,860 | 2,780,316,000 |
01/06/2022 | 30,400 | -0.30 ▼ | -0.99 | 30,700 | 30,400 | 29,800 | 22,750 | 691,600,000 |
31/05/2022 | 30,700 | -0.90 ▼ | -2.93 | 31,600 | 31,850 | 29,400 | 32,610 | 1,001,127,000 |
30/05/2022 | 31,600 | 0.30 ▲ | 0.95 | 31,300 | 31,750 | 31,200 | 27,430 | 866,788,000 |
29/05/2022 | 32,800 | 0.30 ▲ | 0.91 | 32,500 | 32,800 | 32,000 | 24,160 | 792,448,000 |
27/05/2022 | 32,800 | 0.30 ▲ | 0.91 | 32,500 | 32,800 | 32,000 | 24,160 | 792,448,000 |
26/05/2022 | 32,500 | 0.50 ▲ | 1.54 | 32,000 | 32,500 | 31,550 | 21,710 | 705,575,000 |
25/05/2022 | 32,000 | 1.00 ▲ | 3.13 | 31,000 | 32,400 | 30,750 | 44,150 | 1,412,800,000 |
24/05/2022 | 31,000 | 0.50 ▲ | 1.61 | 30,500 | 31,000 | 29,750 | 24,430 | 757,330,000 |
23/05/2022 | 30,500 | -0.30 ▼ | -0.98 | 30,800 | 31,000 | 30,000 | 29,690 | 905,545,000 |
22/05/2022 | 30,800 | -0.20 ▼ | -0.65 | 31,000 | 31,000 | 29,900 | 33,750 | 1,039,500,000 |
20/05/2022 | 30,800 | -0.20 ▼ | -0.65 | 31,000 | 31,000 | 29,900 | 33,750 | 1,039,500,000 |
19/05/2022 | 31,000 | 1.00 ▲ | 3.23 | 30,000 | 31,000 | 28,650 | 23,160 | 717,960,000 |
18/05/2022 | 30,000 | 1.00 ▲ | 3.33 | 29,000 | 30,500 | 29,000 | 32,170 | 965,100,000 |
17/05/2022 | 29,000 | 1.25 ▲ | 4.31 | 27,750 | 29,650 | 26,000 | 47,750 | 1,384,750,000 |
16/05/2022 | 27,750 | -2.05 ▼ | -7.39 | 29,800 | 31,500 | 27,750 | 45,830 | 1,271,782,500 |
13/05/2022 | 29,800 | -2.20 ▼ | -7.38 | 32,000 | 31,900 | 29,800 | 74,340 | 2,215,332,000 |
12/05/2022 | 32,000 | -2.40 ▼ | -7.50 | 34,400 | 34,000 | 32,000 | 52,500 | 1,680,000,000 |
11/05/2022 | 34,400 | -0.60 ▼ | -1.74 | 35,000 | 35,000 | 33,200 | 27,620 | 950,128,000 |
10/05/2022 | 35,000 | 0.80 ▲ | 2.29 | 34,200 | 35,000 | 32,000 | 62,230 | 2,178,050,000 |
09/05/2022 | 34,200 | -2.55 ▼ | -7.46 | 36,750 | 36,500 | 34,200 | 44,860 | 1,534,212,000 |
29/04/2022 | 37,400 | 1.00 ▲ | 2.67 | 36,400 | 37,700 | 35,650 | 64,210 | 2,401,454,000 |
28/04/2022 | 36,400 | -0.10 ▼ | -0.27 | 36,500 | 36,950 | 35,400 | 28,450 | 1,035,580,000 |
27/04/2022 | 36,500 | 0.90 ▲ | 2.47 | 35,600 | 36,500 | 35,300 | 27,100 | 989,150,000 |
26/04/2022 | 35,600 | 1.35 ▲ | 3.79 | 34,250 | 36,000 | 32,600 | 72,990 | 2,598,444,000 |
25/04/2022 | 34,250 | -2.55 ▼ | -7.45 | 36,800 | 37,400 | 34,250 | 78,600 | 2,692,050,000 |
23/04/2022 | 36,800 | -0.70 ▼ | -1.90 | 37,500 | 38,700 | 35,100 | 79,330 | 2,919,344,000 |
22/04/2022 | 36,800 | -0.70 ▼ | -1.90 | 37,500 | 38,700 | 35,100 | 79,330 | 2,919,344,000 |
21/04/2022 | 37,500 | 0.45 ▲ | 1.20 | 37,050 | 39,500 | 35,100 | 84,860 | 3,182,250,000 |
20/04/2022 | 37,050 | -1.45 ▼ | -3.91 | 38,500 | 39,100 | 37,000 | 61,140 | 2,265,237,000 |
19/04/2022 | 38,500 | -1.60 ▼ | -4.16 | 40,100 | 41,200 | 38,500 | 61,650 | 2,373,525,000 |
18/04/2022 | 40,100 | -1.30 ▼ | -3.24 | 41,400 | 41,750 | 39,900 | 63,110 | 2,530,711,000 |
16/04/2022 | 41,400 | 2.00 ▲ | 4.83 | 39,400 | 41,900 | 38,550 | 97,100 | 4,019,940,000 |
15/04/2022 | 41,400 | 2.00 ▲ | 4.83 | 39,400 | 41,900 | 38,550 | 97,100 | 4,019,940,000 |
14/04/2022 | 39,400 | -0.20 ▼ | -0.51 | 39,600 | 40,000 | 39,100 | 42,680 | 1,681,592,000 |
13/04/2022 | 39,600 | 1.00 ▲ | 2.53 | 38,600 | 39,700 | 38,000 | 72,530 | 2,872,188,000 |
12/04/2022 | 38,600 | -2.50 ▼ | -6.48 | 41,100 | 41,300 | 38,250 | 110,990 | 4,284,214,000 |
08/04/2022 | 41,100 | -1.50 ▼ | -3.65 | 42,600 | 42,700 | 41,000 | 97,630 | 4,012,593,000 |
07/04/2022 | 42,600 | -0.90 ▼ | -2.11 | 43,500 | 44,000 | 42,600 | 91,840 | 3,912,384,000 |
06/04/2022 | 43,500 | 0.10 ▲ | 0.23 | 43,400 | 43,950 | 42,500 | 90,090 | 3,918,915,000 |
05/04/2022 | 43,400 | -0.10 ▼ | -0.23 | 43,500 | 43,600 | 42,500 | 53,610 | 2,326,674,000 |
04/04/2022 | 43,500 | 0.00 ■■ | 0.00 | 43,500 | 44,500 | 43,500 | 102,490 | 4,458,315,000 |
01/04/2022 | 43,500 | 1.00 ▲ | 2.30 | 42,500 | 44,000 | 41,800 | 129,400 | 5,628,900,000 |
31/03/2022 | 42,500 | -0.30 ▼ | -0.71 | 42,800 | 43,200 | 41,800 | 60,670 | 2,578,475,000 |
30/03/2022 | 42,800 | -0.80 ▼ | -1.87 | 43,600 | 44,600 | 42,250 | 69,580 | 2,978,024,000 |
29/03/2022 | 43,600 | 1.25 ▲ | 2.87 | 42,350 | 44,000 | 42,300 | 130,350 | 5,683,260,000 |
28/03/2022 | 42,350 | 0.05 ▲ | 0.12 | 42,300 | 42,500 | 41,100 | 53,650 | 2,272,077,500 |
25/03/2022 | 42,300 | 0.15 ▲ | 0.35 | 42,150 | 42,800 | 42,000 | 69,050 | 2,920,815,000 |
24/03/2022 | 42,150 | -0.35 ▼ | -0.83 | 42,500 | 42,800 | 41,600 | 62,660 | 2,641,119,000 |
23/03/2022 | 42,500 | 0.50 ▲ | 1.18 | 42,000 | 43,800 | 41,800 | 95,320 | 4,051,100,000 |
22/03/2022 | 42,000 | -0.30 ▼ | -0.71 | 42,300 | 42,750 | 41,400 | 60,640 | 2,546,880,000 |
21/03/2022 | 42,300 | 2.40 ▲ | 5.67 | 39,900 | 42,500 | 39,900 | 178,910 | 7,567,893,000 |
18/03/2022 | 39,900 | 0.10 ▲ | 0.25 | 39,800 | 40,100 | 39,750 | 19,780 | 789,222,000 |
17/03/2022 | 39,800 | 0.30 ▲ | 0.75 | 39,500 | 40,400 | 39,600 | 20,230 | 805,154,000 |
16/03/2022 | 39,500 | 0.80 ▲ | 2.03 | 38,700 | 39,700 | 38,500 | 24,770 | 978,415,000 |
15/03/2022 | 38,700 | 0.00 ■■ | 0.00 | 38,700 | 39,000 | 38,150 | 31,660 | 1,225,242,000 |
14/03/2022 | 38,700 | -1.20 ▼ | -3.10 | 39,900 | 39,900 | 38,500 | 56,230 | 2,176,101,000 |
11/03/2022 | 39,900 | -0.75 ▼ | -1.88 | 40,650 | 40,850 | 39,700 | 50,320 | 2,007,768,000 |
10/03/2022 | 40,650 | 0.35 ▲ | 0.86 | 40,300 | 41,000 | 40,300 | 55,610 | 2,260,546,500 |
09/03/2022 | 40,300 | 0.45 ▲ | 1.12 | 39,850 | 41,000 | 39,200 | 72,470 | 2,920,541,000 |
08/03/2022 | 39,850 | -0.25 ▼ | -0.63 | 40,100 | 41,400 | 39,350 | 105,350 | 4,198,197,500 |
07/03/2022 | 40,100 | 0.10 ▲ | 0.25 | 40,000 | 40,400 | 39,300 | 42,730 | 1,713,473,000 |
06/03/2022 | 40,000 | 0.00 ■■ | 0.00 | 40,000 | 40,450 | 39,250 | 44,470 | 1,778,800,000 |
04/03/2022 | 40,000 | 0.00 ■■ | 0.00 | 40,000 | 40,450 | 39,250 | 44,470 | 1,778,800,000 |
03/03/2022 | 40,000 | 0.20 ▲ | 0.50 | 39,800 | 40,500 | 39,600 | 36,170 | 1,446,800,000 |
02/03/2022 | 39,800 | -0.85 ▼ | -2.14 | 40,650 | 40,750 | 39,600 | 63,090 | 2,510,982,000 |
01/03/2022 | 40,650 | 1.65 ▲ | 4.06 | 39,000 | 40,800 | 39,300 | 87,380 | 3,551,997,000 |
28/02/2022 | 39,000 | 1.00 ▲ | 2.56 | 38,000 | 39,000 | 37,900 | 39,430 | 1,537,770,000 |
27/02/2022 | 38,000 | 0.00 ■■ | 0.00 | 38,000 | 38,800 | 38,000 | 32,380 | 1,230,440,000 |
25/02/2022 | 38,000 | 0.00 ■■ | 0.00 | 38,000 | 38,800 | 38,000 | 32,380 | 1,230,440,000 |
24/02/2022 | 38,000 | -0.20 ▼ | -0.53 | 38,200 | 39,000 | 37,300 | 91,690 | 3,484,220,000 |
23/02/2022 | 38,200 | 0.30 ▲ | 0.79 | 37,900 | 38,800 | 37,850 | 37,990 | 1,451,218,000 |
22/02/2022 | 37,900 | -1.00 ▼ | -2.64 | 38,900 | 38,500 | 37,700 | 32,220 | 1,221,138,000 |
21/02/2022 | 38,900 | -0.05 ▼ | -0.13 | 38,950 | 38,900 | 38,300 | 19,450 | 756,605,000 |
20/02/2022 | 38,950 | -0.05 ▼ | -0.13 | 39,000 | 39,000 | 37,900 | 23,190 | 903,250,500 |
18/02/2022 | 38,950 | -0.05 ▼ | -0.13 | 39,000 | 39,000 | 37,900 | 23,190 | 903,250,500 |
17/02/2022 | 39,000 | -0.30 ▼ | -0.77 | 39,300 | 39,200 | 38,500 | 13,980 | 545,220,000 |
16/02/2022 | 39,300 | 1.35 ▲ | 3.44 | 37,950 | 39,500 | 38,000 | 21,220 | 833,946,000 |
15/02/2022 | 37,950 | 0.55 ▲ | 1.45 | 37,400 | 37,950 | 37,200 | 10,280 | 390,126,000 |
14/02/2022 | 37,400 | -0.85 ▼ | -2.27 | 38,250 | 37,900 | 37,000 | 19,770 | 739,398,000 |
11/02/2022 | 38,250 | -0.70 ▼ | -1.83 | 38,950 | 38,800 | 38,200 | 12,070 | 461,677,500 |
10/02/2022 | 38,950 | -0.10 ▼ | -0.26 | 39,050 | 39,150 | 38,150 | 19,140 | 745,503,000 |
09/02/2022 | 39,050 | 0.20 ▲ | 0.51 | 38,850 | 39,550 | 38,850 | 38,560 | 1,505,768,000 |
08/02/2022 | 38,850 | 2.05 ▲ | 5.28 | 36,800 | 38,950 | 36,350 | 28,400 | 1,103,340,000 |
07/02/2022 | 36,800 | 1.30 ▲ | 3.53 | 35,500 | 37,000 | 35,550 | 30,910 | 1,137,488,000 |
01/02/2022 | 35,500 | 0.25 ▲ | 0.70 | 35,250 | 35,700 | 34,750 | 43,850 | 1,556,675,000 |
31/01/2022 | 35,500 | 0.25 ▲ | 0.70 | 35,250 | 35,700 | 34,750 | 43,850 | 1,556,675,000 |
28/01/2022 | 35,500 | 0.25 ▲ | 0.70 | 35,250 | 35,700 | 34,750 | 43,850 | 1,556,675,000 |
27/01/2022 | 35,250 | -0.40 ▼ | -1.13 | 35,650 | 36,050 | 35,000 | 12,830 | 452,257,500 |
26/01/2022 | 35,650 | 1.65 ▲ | 4.63 | 34,000 | 36,000 | 34,000 | 26,470 | 943,655,500 |
25/01/2022 | 34,000 | -1.35 ▼ | -3.97 | 35,350 | 34,000 | 32,900 | 141,880 | 4,823,920,000 |
24/01/2022 | 35,350 | -2.65 ▼ | -7.50 | 38,000 | 38,700 | 35,350 | 110,530 | 3,907,235,500 |
21/01/2022 | 38,000 | -0.80 ▼ | -2.11 | 38,800 | 39,500 | 38,000 | 51,630 | 1,961,940,000 |
20/01/2022 | 39,000 | 0.00 ■■ | 0.00 | 39,000 | 39,450 | 38,500 | 28,330 | 1,104,870,000 |
19/01/2022 | 39,500 | -0.50 ▼ | -1.27 | 40,000 | 42,000 | 39,100 | 19,390 | 765,905,000 |
18/01/2022 | 39,300 | -1.20 ▼ | -3.05 | 40,500 | 40,300 | 39,000 | 39,720 | 1,560,996,000 |
17/01/2022 | 40,700 | -1.20 ▼ | -2.95 | 41,900 | 41,850 | 40,300 | 25,190 | 1,025,233,000 |
16/01/2022 | 41,900 | -0.10 ▼ | -0.24 | 42,000 | 42,100 | 40,000 | 37,990 | 1,591,781,000 |
14/01/2022 | 41,900 | -0.10 ▼ | -0.24 | 42,000 | 42,100 | 40,000 | 37,990 | 1,591,781,000 |
13/01/2022 | 42,000 | 1.50 ▲ | 3.57 | 40,500 | 42,000 | 39,800 | 54,360 | 2,283,120,000 |
12/01/2022 | 40,500 | 0.00 ■■ | 0.00 | 40,500 | 40,550 | 39,100 | 45,060 | 1,824,930,000 |
11/01/2022 | 40,500 | -0.40 ▼ | -0.99 | 40,900 | 40,750 | 39,500 | 58,720 | 2,378,160,000 |
10/01/2022 | 40,900 | -1.10 ▼ | -2.69 | 42,000 | 41,950 | 40,250 | 105,910 | 4,331,719,000 |
09/01/2022 | 42,000 | -0.85 ▼ | -2.02 | 42,850 | 43,000 | 41,950 | 64,610 | 2,713,620,000 |
07/01/2022 | 42,000 | -0.85 ▼ | -2.02 | 42,850 | 43,000 | 41,950 | 64,610 | 2,713,620,000 |
06/01/2022 | 42,850 | 0.00 ■■ | 0.00 | 42,800 | 43,000 | 42,100 | 59,240 | 2,538,434,000 |
05/01/2022 | 42,800 | -0.80 ▼ | -1.87 | 43,600 | 43,600 | 42,650 | 91,210 | 3,903,788,000 |
04/01/2022 | 43,600 | 0.00 ■■ | 0.00 | 43,600 | 43,600 | 42,950 | 41,380 | 1,804,168,000 |
03/01/2022 | 44,000 | -1.25 ▼ | -2.84 | 45,250 | 45,350 | 44,000 | 63,480 | 2,793,120,000 |
31/12/2021 | 43,600 | 0.15 ▲ | 0.34 | 43,450 | 44,000 | 43,000 | 29,750 | 1,297,100,000 |
30/12/2021 | 43,450 | 1.00 ▲ | 2.30 | 42,450 | 43,900 | 42,000 | 27,590 | 1,198,785,500 |
29/12/2021 | 42,450 | -0.70 ▼ | -1.65 | 43,150 | 43,300 | 42,150 | 72,700 | 3,086,115,000 |
23/12/2021 | 45,800 | -0.70 ▼ | -1.53 | 46,500 | 46,900 | 45,800 | 95,850 | 4,389,930,000 |
22/12/2021 | 45,800 | -0.70 ▼ | -1.53 | 46,500 | 46,900 | 45,800 | 95,850 | 4,389,930,000 |
21/12/2021 | 46,500 | 1.80 ▲ | 3.87 | 44,700 | 46,950 | 44,250 | 196,200 | 9,123,300,000 |
20/12/2021 | 44,700 | 0.20 ▲ | 0.45 | 44,500 | 45,200 | 43,950 | 60,750 | 2,715,525,000 |
17/12/2021 | 44,500 | 1.10 ▲ | 2.47 | 43,400 | 45,000 | 43,000 | 66,280 | 2,949,460,000 |
16/12/2021 | 43,400 | 0.15 ▲ | 0.35 | 43,250 | 44,000 | 42,100 | 55,370 | 2,403,058,000 |
15/12/2021 | 43,250 | -1.10 ▼ | -2.54 | 44,350 | 44,350 | 42,800 | 25,070 | 1,084,277,500 |
14/12/2021 | 44,350 | 0.95 ▲ | 2.14 | 43,400 | 45,300 | 44,000 | 52,100 | 2,310,635,000 |
13/12/2021 | 43,400 | 0.85 ▲ | 1.96 | 42,550 | 43,600 | 42,600 | 32,880 | 1,426,992,000 |
12/12/2021 | 42,550 | 1.35 ▲ | 3.17 | 41,200 | 43,400 | 41,000 | 44,850 | 1,908,367,500 |
10/12/2021 | 42,550 | 1.35 ▲ | 3.17 | 41,200 | 43,400 | 41,000 | 44,850 | 1,908,367,500 |
09/12/2021 | 41,200 | -0.10 ▼ | -0.24 | 41,300 | 41,300 | 40,750 | 23,620 | 973,144,000 |
08/12/2021 | 41,300 | 0.10 ▲ | 0.24 | 41,200 | 41,500 | 40,500 | 45,370 | 1,873,781,000 |
07/12/2021 | 41,200 | 0.25 ▲ | 0.61 | 40,950 | 41,500 | 39,100 | 47,890 | 1,973,068,000 |
06/12/2021 | 40,950 | -3.05 ▼ | -7.45 | 44,000 | 44,000 | 40,950 | 124,760 | 5,108,922,000 |
04/12/2021 | 44,000 | -1.25 ▼ | -2.84 | 45,250 | 45,350 | 44,000 | 63,480 | 2,793,120,000 |
03/12/2021 | 44,000 | -1.25 ▼ | -2.84 | 45,250 | 45,350 | 44,000 | 63,480 | 2,793,120,000 |
02/12/2021 | 45,250 | -0.05 ▼ | -0.11 | 45,300 | 45,500 | 44,900 | 49,550 | 2,242,137,500 |
01/12/2021 | 45,300 | 0.20 ▲ | 0.44 | 45,100 | 45,500 | 44,500 | 37,450 | 1,696,485,000 |
30/11/2021 | 45,100 | -0.10 ▼ | -0.22 | 45,100 | 46,000 | 44,350 | 73,170 | 3,299,967,000 |
29/11/2021 | 45,100 | 0.45 ▲ | 1.00 | 44,650 | 45,200 | 44,100 | 47,790 | 2,155,329,000 |
28/11/2021 | 44,650 | -0.80 ▼ | -1.79 | 45,450 | 45,850 | 44,500 | 58,990 | 2,633,903,500 |
26/11/2021 | 44,650 | -0.80 ▼ | -1.79 | 45,450 | 45,850 | 44,500 | 58,990 | 2,633,903,500 |
25/11/2021 | 45,450 | 0.50 ▲ | 1.10 | 44,950 | 45,950 | 45,000 | 40,490 | 1,840,270,500 |
24/11/2021 | 44,950 | 0.45 ▲ | 1.00 | 44,500 | 45,600 | 44,000 | 63,310 | 2,845,784,500 |
23/11/2021 | 44,500 | 0.40 ▲ | 0.90 | 44,100 | 45,000 | 43,600 | 53,270 | 2,370,515,000 |
22/11/2021 | 44,100 | -2.20 ▼ | -4.99 | 46,300 | 46,200 | 43,600 | 102,980 | 4,541,418,000 |
19/11/2021 | 46,300 | -1.70 ▼ | -3.67 | 48,000 | 48,000 | 44,650 | 153,310 | 7,098,253,000 |
18/11/2021 | 48,000 | -0.25 ▼ | -0.52 | 48,250 | 48,300 | 47,000 | 67,070 | 3,219,360,000 |
17/11/2021 | 48,250 | -0.65 ▼ | -1.35 | 48,900 | 49,900 | 48,000 | 157,220 | 7,585,865,000 |
16/11/2021 | 48,900 | 2.50 ▲ | 5.11 | 46,400 | 49,400 | 45,800 | 159,680 | 7,808,352,000 |
15/11/2021 | 46,400 | 1.70 ▲ | 3.66 | 44,700 | 46,700 | 44,700 | 175,080 | 8,123,712,000 |
14/11/2021 | 41,600 | -3.30 ▼ | -7.93 | 44,900 | 45,550 | 44,000 | 7,490 | 311,584,000 |
12/11/2021 | 44,700 | -0.20 ▼ | -0.45 | 44,900 | 45,550 | 44,000 | 92,520 | 4,135,644,000 |
11/11/2021 | 44,900 | -1.10 ▼ | -2.45 | 46,000 | 46,200 | 44,600 | 67,180 | 3,016,382,000 |
10/11/2021 | 46,000 | -0.50 ▼ | -1.09 | 46,500 | 46,600 | 45,700 | 41,710 | 1,918,660,000 |
09/11/2021 | 46,500 | 1.70 ▲ | 3.66 | 44,800 | 47,500 | 45,000 | 127,020 | 5,906,430,000 |
08/11/2021 | 44,800 | -0.35 ▼ | -0.78 | 45,150 | 45,500 | 44,500 | 72,760 | 3,259,648,000 |
07/11/2021 | 45,150 | 0.40 ▲ | 0.89 | 44,750 | 45,450 | 44,600 | 57,650 | 2,602,897,500 |
05/11/2021 | 45,150 | 0.40 ▲ | 0.89 | 44,750 | 45,450 | 44,600 | 57,650 | 2,602,897,500 |
04/11/2021 | 44,000 | -1.50 ▼ | -3.41 | 45,500 | 46,200 | 43,000 | 136,410 | 6,002,040,000 |
03/11/2021 | 44,000 | -1.50 ▼ | -3.41 | 45,500 | 46,200 | 43,000 | 136,410 | 6,002,040,000 |
02/11/2021 | 45,500 | -0.20 ▼ | -0.44 | 45,500 | 45,700 | 44,700 | 151,520 | 6,894,160,000 |
01/11/2021 | 45,500 | -0.30 ▼ | -0.66 | 45,800 | 46,900 | 45,000 | 144,440 | 6,572,020,000 |
31/10/2021 | 45,800 | -0.50 ▼ | -1.09 | 46,300 | 47,000 | 45,600 | 121,180 | 5,550,044,000 |
29/10/2021 | 45,800 | -0.50 ▼ | -1.09 | 46,300 | 47,000 | 45,600 | 121,180 | 5,550,044,000 |
28/10/2021 | 46,300 | 0.50 ▲ | 1.08 | 45,800 | 46,800 | 45,000 | 130,850 | 6,058,355,000 |
27/10/2021 | 45,800 | -0.20 ▼ | -0.44 | 46,000 | 46,000 | 45,000 | 116,220 | 5,322,876,000 |
26/10/2021 | 46,000 | 1.50 ▲ | 3.26 | 44,500 | 47,200 | 44,500 | 169,860 | 7,813,560,000 |
25/10/2021 | 44,500 | 2.90 ▲ | 6.52 | 41,600 | 44,500 | 43,000 | 273,730 | 12,180,985,000 |
23/10/2021 | 41,600 | 1.40 ▲ | 3.37 | 40,200 | 41,600 | 40,000 | 134,560 | 5,597,696,000 |
22/10/2021 | 41,600 | 1.40 ▲ | 3.37 | 40,200 | 41,600 | 40,000 | 134,560 | 5,597,696,000 |
21/10/2021 | 40,200 | -0.10 ▼ | -0.25 | 40,300 | 40,850 | 39,900 | 33,460 | 1,345,092,000 |
20/10/2021 | 40,300 | -0.75 ▼ | -1.86 | 41,050 | 41,300 | 39,300 | 67,690 | 2,727,907,000 |
19/10/2021 | 41,050 | 1.70 ▲ | 4.14 | 39,350 | 41,900 | 39,350 | 153,240 | 6,290,502,000 |
18/10/2021 | 39,350 | -0.40 ▼ | -1.02 | 39,750 | 40,100 | 39,000 | 132,690 | 5,221,351,500 |
16/10/2021 | 39,750 | -0.45 ▼ | -1.13 | 40,200 | 40,500 | 39,750 | 69,600 | 2,766,600,000 |
15/10/2021 | 39,750 | -0.45 ▼ | -1.13 | 40,200 | 40,500 | 39,750 | 69,600 | 2,766,600,000 |
14/10/2021 | 40,200 | 0.10 ▲ | 0.25 | 40,200 | 40,600 | 40,000 | 70,370 | 2,828,874,000 |
13/10/2021 | 40,200 | -0.25 ▼ | -0.62 | 40,450 | 40,800 | 40,200 | 37,210 | 1,495,842,000 |
12/10/2021 | 40,450 | 0.25 ▲ | 0.62 | 40,200 | 40,600 | 39,600 | 57,310 | 2,318,189,500 |
11/10/2021 | 40,200 | -0.60 ▼ | -1.49 | 40,800 | 41,000 | 39,800 | 85,620 | 3,441,924,000 |
08/10/2021 | 40,800 | -0.55 ▼ | -1.35 | 41,350 | 41,400 | 40,800 | 69,420 | 2,832,336,000 |
07/10/2021 | 41,350 | -0.20 ▼ | -0.48 | 41,550 | 41,850 | 41,150 | 59,760 | 2,471,076,000 |
06/10/2021 | 41,550 | 0.25 ▲ | 0.60 | 41,300 | 42,400 | 40,900 | 68,560 | 2,848,668,000 |
05/10/2021 | 41,300 | -0.10 ▼ | -0.24 | 41,300 | 42,200 | 40,800 | 64,090 | 2,646,917,000 |
04/10/2021 | 41,300 | 0.95 ▲ | 2.30 | 40,350 | 42,400 | 40,050 | 147,320 | 6,084,316,000 |
01/10/2021 | 40,350 | -0.55 ▼ | -1.36 | 40,900 | 41,000 | 40,300 | 94,020 | 3,793,707,000 |
30/09/2021 | 40,900 | -0.20 ▼ | -0.49 | 41,100 | 41,300 | 40,500 | 91,030 | 3,723,127,000 |
29/09/2021 | 41,100 | 0.90 ▲ | 2.19 | 40,200 | 42,000 | 40,500 | 91,550 | 3,762,705,000 |
28/09/2021 | 40,200 | 2.60 ▲ | 6.47 | 37,600 | 40,200 | 37,200 | 145,740 | 5,858,748,000 |
27/09/2021 | 37,600 | -1.45 ▼ | -3.86 | 39,050 | 39,700 | 37,000 | 114,260 | 4,296,176,000 |
26/09/2021 | 39,050 | -0.15 ▼ | -0.38 | 39,200 | 39,800 | 38,600 | 62,300 | 2,432,815,000 |
24/09/2021 | 39,050 | -0.15 ▼ | -0.38 | 39,200 | 39,800 | 38,600 | 62,300 | 2,432,815,000 |
23/09/2021 | 39,200 | -0.90 ▼ | -2.30 | 40,100 | 40,800 | 38,500 | 99,390 | 3,896,088,000 |
22/09/2021 | 40,100 | 1.70 ▲ | 4.24 | 38,400 | 40,100 | 38,800 | 192,180 | 7,706,418,000 |
21/09/2021 | 38,400 | 1.55 ▲ | 4.04 | 36,850 | 38,500 | 36,100 | 188,140 | 7,224,576,000 |
20/09/2021 | 36,850 | 0.30 ▲ | 0.81 | 36,850 | 38,450 | 36,250 | 132,850 | 4,895,522,500 |
17/09/2021 | 36,850 | 1.05 ▲ | 2.85 | 35,800 | 37,200 | 36,300 | 136,900 | 5,044,765,000 |
16/09/2021 | 35,800 | 1.95 ▲ | 5.45 | 33,850 | 35,900 | 33,850 | 120,040 | 4,297,432,000 |
15/09/2021 | 33,850 | 0.05 ▲ | 0.15 | 33,800 | 34,200 | 33,550 | 23,730 | 803,260,500 |
14/09/2021 | 33,800 | 0.40 ▲ | 1.18 | 33,400 | 33,900 | 33,050 | 59,930 | 2,025,634,000 |
13/09/2021 | 33,400 | -0.40 ▼ | -1.20 | 33,800 | 33,950 | 33,100 | 49,320 | 1,647,288,000 |
11/09/2021 | 33,800 | 0.20 ▲ | 0.59 | 33,600 | 34,600 | 33,600 | 29,820 | 1,007,916,000 |
10/09/2021 | 33,800 | 0.20 ▲ | 0.59 | 33,600 | 34,600 | 33,600 | 29,820 | 1,007,916,000 |
09/09/2021 | 33,600 | 0.40 ▲ | 1.19 | 33,200 | 33,750 | 32,100 | 69,040 | 2,319,744,000 |
08/09/2021 | 33,200 | 0.10 ▲ | 0.30 | 33,100 | 33,800 | 32,900 | 40,080 | 1,330,656,000 |
07/09/2021 | 33,100 | -1.10 ▼ | -3.32 | 34,200 | 34,200 | 33,100 | 64,670 | 2,140,577,000 |
06/09/2021 | 34,200 | -0.40 ▼ | -1.17 | 34,600 | 34,850 | 34,100 | 45,290 | 1,548,918,000 |
05/09/2021 | 41,800 | 0.90 ▲ | 2.15 | 40,900 | 42,250 | 41,300 | 46,810 | 1,956,658,000 |
03/09/2021 | 42,150 | 1.25 ▲ | 2.97 | 40,900 | 42,250 | 41,300 | 159,610 | 6,727,561,500 |
01/09/2021 | 34,600 | -0.25 ▼ | -0.72 | 34,850 | 35,500 | 34,050 | 78,080 | 2,701,568,000 |
31/08/2021 | 34,850 | 0.25 ▲ | 0.72 | 34,600 | 36,200 | 34,700 | 124,990 | 4,355,901,500 |
30/08/2021 | 34,600 | 0.65 ▲ | 1.88 | 33,950 | 34,900 | 34,150 | 77,340 | 2,675,964,000 |
27/08/2021 | 33,950 | 0.90 ▲ | 2.65 | 32,950 | 34,000 | 32,100 | 52,150 | 1,770,492,500 |
26/08/2021 | 32,950 | 0.10 ▲ | 0.30 | 32,850 | 33,200 | 32,600 | 38,840 | 1,279,778,000 |
25/08/2021 | 32,850 | 0.55 ▲ | 1.67 | 32,300 | 33,700 | 32,400 | 31,630 | 1,039,045,500 |
24/08/2021 | 38,800 | 0.40 ▲ | 1.03 | 38,400 | 39,900 | 36,600 | 128,710 | 4,993,948,000 |
23/08/2021 | 38,400 | -2.70 ▼ | -7.03 | 41,100 | 40,800 | 38,400 | 136,460 | 5,240,064,000 |
20/08/2021 | 41,100 | -1.60 ▼ | -3.89 | 42,700 | 42,650 | 39,900 | 85,950 | 3,532,545,000 |
19/08/2021 | 42,700 | 0.20 ▲ | 0.47 | 42,500 | 43,550 | 41,850 | 146,180 | 6,241,886,000 |
18/08/2021 | 42,500 | 0.55 ▲ | 1.29 | 41,950 | 43,400 | 41,800 | 146,240 | 6,215,200,000 |
17/08/2021 | 41,950 | -0.55 ▼ | -1.31 | 42,500 | 42,700 | 41,800 | 48,500 | 2,034,575,000 |
16/08/2021 | 42,500 | 0.80 ▲ | 1.88 | 41,700 | 42,500 | 41,700 | 79,370 | 3,373,225,000 |
13/08/2021 | 41,700 | 0.20 ▲ | 0.48 | 41,500 | 41,850 | 40,700 | 50,110 | 2,089,587,000 |
12/08/2021 | 41,500 | -1.10 ▼ | -2.65 | 42,600 | 43,000 | 41,500 | 119,500 | 4,959,250,000 |
11/08/2021 | 42,600 | 1.85 ▲ | 4.34 | 40,750 | 43,000 | 40,800 | 137,270 | 5,847,702,000 |
10/08/2021 | 40,750 | 0.05 ▲ | 0.12 | 40,700 | 41,300 | 40,200 | 64,200 | 2,616,150,000 |
09/08/2021 | 40,700 | 0.40 ▲ | 0.98 | 40,300 | 41,000 | 39,800 | 68,570 | 2,790,799,000 |
06/08/2021 | 40,300 | -1.50 ▼ | -3.72 | 41,800 | 41,800 | 40,200 | 128,180 | 5,165,654,000 |
05/08/2021 | 41,800 | -0.40 ▼ | -0.96 | 42,200 | 42,150 | 41,200 | 46,810 | 1,956,658,000 |
04/08/2021 | 42,200 | 0.05 ▲ | 0.12 | 42,150 | 43,500 | 41,800 | 65,240 | 2,753,128,000 |
03/08/2021 | 42,150 | 1.25 ▲ | 2.97 | 40,900 | 42,250 | 41,300 | 159,610 | 6,727,561,500 |
02/08/2021 | 40,900 | 0.70 ▲ | 1.71 | 40,200 | 41,500 | 39,500 | 71,740 | 2,934,166,000 |
30/07/2021 | 40,200 | 0.05 ▲ | 0.12 | 40,200 | 40,900 | 39,400 | 42,280 | 1,699,656,000 |
29/07/2021 | 40,200 | 0.45 ▲ | 1.12 | 39,750 | 41,000 | 39,050 | 46,760 | 1,879,752,000 |
28/07/2021 | 39,750 | -1.25 ▼ | -3.14 | 41,000 | 41,000 | 39,500 | 65,950 | 2,621,512,500 |
27/07/2021 | 41,000 | -1.95 ▼ | -4.76 | 42,950 | 43,300 | 40,200 | 121,700 | 4,989,700,000 |
26/07/2021 | 42,950 | 2.20 ▲ | 5.12 | 40,750 | 42,950 | 39,700 | 67,400 | 2,894,830,000 |
23/07/2021 | 40,750 | -0.20 ▼ | -0.49 | 40,950 | 41,950 | 40,200 | 56,640 | 2,308,080,000 |
21/07/2021 | 38,300 | 1.05 ▲ | 2.74 | 37,100 | 39,400 | 37,300 | 46,600 | 1,784,780,000 |
20/07/2021 | 37,100 | 0.70 ▲ | 1.89 | 37,100 | 37,800 | 36,300 | 26,630 | 987,973,000 |
19/07/2021 | 37,100 | -0.95 ▼ | -2.56 | 38,050 | 37,900 | 36,300 | 44,610 | 1,655,031,000 |
17/07/2021 | 38,050 | -0.35 ▼ | -0.92 | 38,400 | 38,900 | 37,900 | 30,000 | 1,141,500,000 |
16/07/2021 | 38,050 | -0.35 ▼ | -0.92 | 38,400 | 38,900 | 37,900 | 30,000 | 1,141,500,000 |
15/07/2021 | 38,400 | 1.35 ▲ | 3.52 | 37,050 | 38,400 | 37,000 | 27,200 | 1,044,480,000 |
14/07/2021 | 37,050 | -0.50 ▼ | -1.35 | 37,550 | 37,800 | 36,800 | 42,140 | 1,561,287,000 |
13/07/2021 | 37,550 | -0.05 ▼ | -0.13 | 37,600 | 38,000 | 37,300 | 19,420 | 729,221,000 |
12/07/2021 | 37,600 | -1.70 ▼ | -4.52 | 39,300 | 39,600 | 36,700 | 42,920 | 1,613,792,000 |
09/07/2021 | 39,300 | 1.40 ▲ | 3.56 | 37,900 | 40,000 | 37,900 | 128,600 | 5,053,980,000 |
08/07/2021 | 37,900 | 0.80 ▲ | 2.11 | 37,100 | 38,100 | 36,700 | 56,400 | 2,137,560,000 |
07/07/2021 | 37,100 | 0.20 ▲ | 0.54 | 36,900 | 37,100 | 36,250 | 55,070 | 2,043,097,000 |
06/07/2021 | 36,900 | -1.05 ▼ | -2.85 | 37,950 | 38,000 | 36,900 | 57,170 | 2,109,573,000 |
05/07/2021 | 37,950 | 1.35 ▲ | 3.56 | 36,600 | 38,200 | 36,600 | 38,500 | 1,461,075,000 |
02/07/2021 | 36,600 | -0.10 ▼ | -0.27 | 36,600 | 37,000 | 36,100 | 27,550 | 1,008,330,000 |
01/07/2021 | 36,600 | -0.25 ▼ | -0.68 | 36,850 | 37,100 | 36,500 | 28,480 | 1,042,368,000 |
30/06/2021 | 36,850 | -0.15 ▼ | -0.41 | 37,000 | 37,250 | 36,650 | 27,880 | 1,027,378,000 |
29/06/2021 | 37,000 | -0.45 ▼ | -1.22 | 37,450 | 37,750 | 36,900 | 17,130 | 633,810,000 |
28/06/2021 | 37,450 | 0.45 ▲ | 1.20 | 37,000 | 38,100 | 36,700 | 18,850 | 705,932,500 |
25/06/2021 | 37,000 | -0.20 ▼ | -0.54 | 37,000 | 37,100 | 36,550 | 28,440 | 1,052,280,000 |
24/06/2021 | 37,000 | -0.65 ▼ | -1.76 | 37,650 | 37,650 | 36,500 | 52,570 | 1,945,090,000 |
23/06/2021 | 37,650 | -0.45 ▼ | -1.20 | 38,100 | 38,100 | 37,400 | 47,780 | 1,798,917,000 |
22/06/2021 | 38,100 | -0.10 ▼ | -0.26 | 38,200 | 38,350 | 37,500 | 95,380 | 3,633,978,000 |
21/06/2021 | 38,200 | 0.90 ▲ | 2.36 | 38,600 | 38,600 | 37,100 | 80,880 | 3,089,616,000 |
18/06/2021 | 38,600 | 1.30 ▲ | 3.37 | 37,300 | 38,850 | 37,400 | 112,970 | 4,360,642,000 |
17/06/2021 | 37,300 | 1.10 ▲ | 2.95 | 36,200 | 37,300 | 35,500 | 101,130 | 3,772,149,000 |
16/06/2021 | 36,200 | 0.90 ▲ | 2.49 | 35,300 | 36,900 | 35,400 | 114,220 | 4,134,764,000 |
15/06/2021 | 33,050 | 0.05 ▲ | 0.15 | 33,000 | 33,300 | 32,900 | 19,110 | 631,585,500 |
14/06/2021 | 33,000 | 0.55 ▲ | 1.67 | 32,450 | 33,400 | 32,400 | 53,920 | 1,779,360,000 |
11/06/2021 | 32,450 | 0.45 ▲ | 1.39 | 32,000 | 32,800 | 31,750 | 43,880 | 1,423,906,000 |
10/06/2021 | 32,000 | 0.80 ▲ | 2.50 | 31,200 | 33,000 | 31,200 | 68,160 | 2,181,120,000 |
09/06/2021 | 31,200 | 1.40 ▲ | 4.49 | 29,800 | 31,250 | 29,500 | 117,630 | 3,670,056,000 |
08/06/2021 | 29,800 | -2.20 ▼ | -7.38 | 32,000 | 31,900 | 29,800 | 82,720 | 2,465,056,000 |
07/06/2021 | 32,000 | -1.30 ▼ | -4.06 | 33,300 | 33,300 | 31,500 | 92,900 | 2,972,800,000 |
04/06/2021 | 33,300 | -0.50 ▼ | -1.50 | 33,800 | 33,650 | 33,100 | 66,430 | 2,212,119,000 |
03/06/2021 | 33,800 | -0.10 ▼ | -0.30 | 33,800 | 34,800 | 33,000 | 78,320 | 2,647,216,000 |
02/06/2021 | 35,800 | -0.20 ▼ | -0.56 | 36,000 | 36,200 | 35,200 | 73,330 | 2,625,214,000 |
01/06/2021 | 36,000 | -0.10 ▼ | -0.28 | 36,100 | 36,450 | 35,600 | 43,790 | 1,576,440,000 |
31/05/2021 | 36,100 | 10.50 ▲ | 29.09 | 33,750 | 36,100 | 33,800 | 124,700 | 4,501,670,000 |
28/05/2021 | 33,750 | 0.15 ▲ | 0.44 | 33,600 | 34,100 | 33,150 | 61,090 | 2,061,787,500 |
27/05/2021 | 33,600 | -0.40 ▼ | -1.19 | 34,000 | 34,500 | 33,150 | 83,680 | 2,811,648,000 |
26/05/2021 | 34,000 | 1.00 ▲ | 2.94 | 33,000 | 34,400 | 32,500 | 103,300 | 3,512,200,000 |
25/05/2021 | 33,000 | 0.70 ▲ | 2.12 | 32,300 | 33,100 | 32,400 | 83,490 | 2,755,170,000 |
24/05/2021 | 32,300 | 0.30 ▲ | 0.93 | 32,000 | 32,800 | 31,400 | 119,690 | 3,865,987,000 |
23/05/2021 | 32,000 | -0.35 ▼ | -1.09 | 32,350 | 32,950 | 31,800 | 139,560 | 4,465,920,000 |
21/05/2021 | 32,000 | -0.35 ▼ | -1.09 | 32,350 | 32,950 | 31,800 | 139,560 | 4,465,920,000 |
20/05/2021 | 32,350 | 0.85 ▲ | 2.63 | 31,500 | 32,500 | 31,300 | 95,480 | 3,088,778,000 |
19/05/2021 | 31,500 | 0.10 ▲ | 0.32 | 31,500 | 32,000 | 31,100 | 108,150 | 3,406,725,000 |
18/05/2021 | 31,500 | 2.05 ▲ | 6.51 | 29,450 | 31,500 | 29,200 | 252,200 | 7,944,300,000 |
17/05/2021 | 29,450 | -0.45 ▼ | -1.53 | 29,900 | 30,000 | 29,200 | 39,670 | 1,168,281,500 |
16/05/2021 | 29,900 | -0.50 ▼ | -1.67 | 30,400 | 31,700 | 29,500 | 131,450 | 3,930,355,000 |
14/05/2021 | 29,900 | -0.50 ▼ | -1.67 | 30,400 | 31,700 | 29,500 | 131,450 | 3,930,355,000 |
13/05/2021 | 30,400 | 1.95 ▲ | 6.41 | 28,450 | 30,400 | 28,400 | 306,340 | 9,312,736,000 |
12/05/2021 | 28,450 | 0.05 ▲ | 0.18 | 28,400 | 28,600 | 28,000 | 59,980 | 1,706,431,000 |
11/05/2021 | 28,400 | -0.10 ▼ | -0.35 | 28,500 | 28,800 | 28,050 | 58,770 | 1,669,068,000 |
10/05/2021 | 28,500 | 0.40 ▲ | 1.40 | 28,100 | 28,500 | 27,750 | 41,560 | 1,184,460,000 |
09/05/2021 | 28,100 | -0.10 ▼ | -0.36 | 28,200 | 28,500 | 27,600 | 91,940 | 2,583,514,000 |
07/05/2021 | 28,100 | -0.10 ▼ | -0.36 | 28,200 | 28,500 | 27,600 | 91,940 | 2,583,514,000 |
06/05/2021 | 28,200 | -0.10 ▼ | -0.35 | 28,300 | 29,100 | 28,200 | 124,770 | 3,518,514,000 |
05/05/2021 | 28,300 | 0.70 ▲ | 2.47 | 27,600 | 28,850 | 27,300 | 102,170 | 2,891,411,000 |
04/05/2021 | 27,600 | -0.25 ▼ | -0.91 | 27,850 | 28,000 | 27,000 | 24,360 | 672,336,000 |
03/05/2021 | 28,350 | 1.85 ▲ | 6.53 | 26,500 | 28,350 | 24,650 | 665,750 | 18,874,012,500 |
30/04/2021 | 27,850 | 0.40 ▲ | 1.44 | 27,450 | 28,400 | 26,800 | 65,680 | 1,829,188,000 |
29/04/2021 | 27,850 | 0.40 ▲ | 1.44 | 27,450 | 28,400 | 26,800 | 65,680 | 1,829,188,000 |
28/04/2021 | 27,450 | -0.05 ▼ | -0.18 | 27,500 | 27,500 | 26,800 | 32,040 | 879,498,000 |
27/04/2021 | 27,500 | 0.20 ▲ | 0.73 | 27,300 | 27,800 | 26,550 | 38,120 | 1,048,300,000 |
26/04/2021 | 27,300 | -1.60 ▼ | -5.86 | 28,900 | 28,900 | 26,900 | 41,310 | 1,127,763,000 |
23/04/2021 | 28,900 | 0.90 ▲ | 3.11 | 28,000 | 29,500 | 27,750 | 73,220 | 2,116,058,000 |
22/04/2021 | 28,000 | -0.50 ▼ | -1.79 | 28,500 | 29,800 | 28,000 | 70,590 | 1,976,520,000 |
21/04/2021 | 28,500 | -0.65 ▼ | -2.28 | 29,150 | 29,150 | 28,300 | 72,480 | 2,065,680,000 |
20/04/2021 | 28,500 | -0.65 ▼ | -2.28 | 29,150 | 29,150 | 28,300 | 72,480 | 2,065,680,000 |
19/04/2021 | 29,150 | 1.40 ▲ | 4.80 | 27,750 | 29,650 | 27,650 | 125,620 | 3,661,823,000 |
16/04/2021 | 27,750 | 0.60 ▲ | 2.16 | 27,150 | 28,800 | 26,700 | 121,660 | 3,376,065,000 |
15/04/2021 | 27,150 | 1.55 ▲ | 5.71 | 25,600 | 27,200 | 25,650 | 120,410 | 3,269,131,500 |
14/04/2021 | 25,600 | -0.05 ▼ | -0.20 | 25,650 | 25,750 | 25,300 | 33,070 | 846,592,000 |
13/04/2021 | 25,650 | -0.20 ▼ | -0.78 | 25,850 | 26,200 | 25,600 | 35,930 | 921,604,500 |
12/04/2021 | 25,850 | -1.55 ▼ | -6.00 | 25,850 | 26,000 | 25,800 | 32,230 | 833,145,500 |
09/04/2021 | 25,850 | -0.05 ▼ | -0.19 | 25,900 | 26,000 | 25,700 | 16,780 | 433,763,000 |
08/04/2021 | 25,900 | -0.10 ▼ | -0.39 | 26,000 | 26,200 | 25,750 | 27,850 | 721,315,000 |
07/04/2021 | 26,000 | 0.30 ▲ | 1.15 | 25,700 | 26,200 | 25,550 | 47,020 | 1,222,520,000 |
06/04/2021 | 25,700 | -0.30 ▼ | -1.17 | 26,000 | 26,100 | 25,300 | 48,610 | 1,249,277,000 |
05/04/2021 | 26,000 | -0.05 ▼ | -0.19 | 26,050 | 26,400 | 25,900 | 24,300 | 631,800,000 |
02/04/2021 | 26,050 | -0.45 ▼ | -1.73 | 26,500 | 26,750 | 26,000 | 27,900 | 726,795,000 |
01/04/2021 | 26,500 | 0.80 ▲ | 3.02 | 25,700 | 26,500 | 25,600 | 21,120 | 559,680,000 |
31/03/2021 | 25,700 | 0.10 ▲ | 0.39 | 25,600 | 25,700 | 25,250 | 23,690 | 608,833,000 |
30/03/2021 | 25,600 | -0.10 ▼ | -0.39 | 25,700 | 25,800 | 25,400 | 23,140 | 592,384,000 |
29/03/2021 | 25,700 | 0.70 ▲ | 2.72 | 25,000 | 25,750 | 25,200 | 17,440 | 448,208,000 |
26/03/2021 | 25,000 | -0.75 ▼ | -3.00 | 25,750 | 25,750 | 24,000 | 47,650 | 1,191,250,000 |
25/03/2021 | 25,750 | -0.15 ▼ | -0.58 | 25,900 | 26,200 | 25,500 | 24,960 | 642,720,000 |
24/03/2021 | 25,900 | -1.50 ▼ | -5.79 | 27,400 | 27,300 | 25,900 | 34,550 | 894,845,000 |
23/03/2021 | 27,400 | -0.05 ▼ | -0.18 | 27,450 | 27,450 | 26,950 | 41,880 | 1,147,512,000 |
22/03/2021 | 27,450 | -0.05 ▼ | -0.18 | 27,500 | 27,900 | 27,400 | 31,380 | 861,381,000 |
19/03/2021 | 27,500 | 0.40 ▲ | 1.45 | 27,100 | 27,750 | 26,900 | 40,830 | 1,122,825,000 |
18/03/2021 | 27,100 | -0.10 ▼ | -0.37 | 27,100 | 27,600 | 26,900 | 32,230 | 873,433,000 |
17/03/2021 | 27,100 | 0.10 ▲ | 0.37 | 27,000 | 27,200 | 26,900 | 24,210 | 656,091,000 |
16/03/2021 | 27,000 | -0.40 ▼ | -1.48 | 27,400 | 27,650 | 27,000 | 29,870 | 806,490,000 |
15/03/2021 | 27,400 | 0.05 ▲ | 0.18 | 27,400 | 27,700 | 27,250 | 38,230 | 1,047,502,000 |
12/03/2021 | 27,400 | -0.10 ▼ | -0.36 | 27,400 | 27,500 | 27,200 | 35,440 | 971,056,000 |
11/03/2021 | 27,400 | -0.10 ▼ | -0.36 | 27,500 | 27,900 | 27,400 | 36,150 | 990,510,000 |
10/03/2021 | 27,500 | 0.35 ▲ | 1.27 | 27,150 | 27,700 | 26,950 | 50,140 | 1,378,850,000 |
09/03/2021 | 27,150 | 0.85 ▲ | 3.13 | 26,300 | 27,500 | 26,000 | 71,890 | 1,951,813,500 |
08/03/2021 | 26,300 | 0.30 ▲ | 1.14 | 26,000 | 26,700 | 26,050 | 23,510 | 618,313,000 |
05/03/2021 | 26,000 | -0.15 ▼ | -0.58 | 26,000 | 26,300 | 25,400 | 28,060 | 729,560,000 |
04/03/2021 | 26,000 | -0.65 ▼ | -2.50 | 26,650 | 26,950 | 25,400 | 37,760 | 981,760,000 |
03/03/2021 | 26,650 | -0.25 ▼ | -0.94 | 26,900 | 27,100 | 26,600 | 32,650 | 870,122,500 |
02/03/2021 | 26,900 | 0.70 ▲ | 2.60 | 26,200 | 27,100 | 26,200 | 50,060 | 1,346,614,000 |
01/03/2021 | 26,200 | 0.80 ▲ | 3.05 | 25,400 | 26,450 | 25,500 | 50,060 | 1,311,572,000 |
26/02/2021 | 25,400 | -0.60 ▼ | -2.36 | 26,000 | 26,100 | 25,400 | 42,860 | 1,088,644,000 |
25/02/2021 | 26,000 | -0.30 ▼ | -1.15 | 26,300 | 26,500 | 25,900 | 29,460 | 765,960,000 |
24/02/2021 | 26,300 | -0.60 ▼ | -2.28 | 26,900 | 27,450 | 26,000 | 22,890 | 602,007,000 |
23/02/2021 | 26,900 | -0.40 ▼ | -1.49 | 27,300 | 27,200 | 26,600 | 21,070 | 566,783,000 |
22/02/2021 | 27,300 | 0.65 ▲ | 2.38 | 26,650 | 27,600 | 26,600 | 35,060 | 957,138,000 |
19/02/2021 | 26,650 | -0.05 ▼ | -0.19 | 26,700 | 26,650 | 26,100 | 20,590 | 548,723,500 |
18/02/2021 | 26,700 | 0.35 ▲ | 1.31 | 26,350 | 26,900 | 26,100 | 28,260 | 754,542,000 |
17/02/2021 | 26,350 | 0.85 ▲ | 3.23 | 25,500 | 26,350 | 25,250 | 25,610 | 674,823,500 |
10/02/2021 | 25,500 | 0.50 ▲ | 1.96 | 25,000 | 25,500 | 24,800 | 16,500 | 420,750,000 |
09/02/2021 | 25,500 | 0.50 ▲ | 1.96 | 25,000 | 25,500 | 24,800 | 16,500 | 420,750,000 |
08/02/2021 | 25,000 | -1.20 ▼ | -4.80 | 26,200 | 26,200 | 24,500 | 22,250 | 556,250,000 |
05/02/2021 | 26,200 | 0.85 ▲ | 3.24 | 25,350 | 26,300 | 25,200 | 20,390 | 534,218,000 |
05/01/2021 | 31,550 | -0.20 ▼ | -0.63 | 31,750 | 32,000 | 31,550 | 18,290 | 577,049,500 |
04/01/2021 | 31,750 | 1.15 ▲ | 3.62 | 30,600 | 32,350 | 30,600 | 206,740 | 6,563,995,000 |
01/01/2021 | 30,600 | 0.05 ▲ | 0.16 | 30,600 | 31,000 | 30,350 | 416,030 | 12,730,518,000 |
31/12/2020 | 30,600 | 0.05 ▲ | 0.16 | 30,600 | 31,000 | 30,350 | 416,030 | 12,730,518,000 |
30/12/2020 | 30,600 | -0.40 ▼ | -1.31 | 31,000 | 31,300 | 30,600 | 413,340 | 12,648,204,000 |
29/12/2020 | 31,000 | 1.30 ▲ | 4.19 | 29,700 | 31,400 | 29,300 | 190,317 | 5,899,827,000 |
28/12/2020 | 29,700 | 0.00 ■■ | 0.00 | 29,700 | 29,900 | 29,000 | 44,468 | 1,320,699,600 |
27/12/2020 | 29,700 | 0.70 ▲ | 2.36 | 29,000 | 29,900 | 28,700 | 42,466 | 1,261,240,200 |
25/12/2020 | 29,700 | 0.70 ▲ | 2.36 | 29,000 | 29,900 | 28,700 | 42,466 | 1,261,240,200 |
24/12/2020 | 29,000 | -0.70 ▼ | -2.41 | 29,700 | 29,650 | 28,150 | 34,310 | 994,990,000 |
23/12/2020 | 29,700 | 0.30 ▲ | 1.01 | 29,350 | 30,400 | 29,150 | 54,546 | 1,620,016,200 |
22/12/2020 | 29,350 | 0.20 ▲ | 0.68 | 29,200 | 29,350 | 28,900 | 45,694 | 1,341,118,900 |
21/12/2020 | 29,200 | 0.10 ▲ | 0.34 | 29,150 | 29,650 | 29,100 | 35,485 | 1,036,162,000 |
20/12/2020 | 29,150 | -0.20 ▼ | -0.69 | 29,350 | 29,500 | 29,050 | 56,045 | 1,633,711,750 |
18/12/2020 | 29,150 | -0.20 ▼ | -0.69 | 29,350 | 29,500 | 29,050 | 56,045 | 1,633,711,750 |
17/12/2020 | 29,350 | -0.90 ▼ | -3.07 | 30,300 | 30,200 | 29,350 | 73,138 | 2,146,600,300 |
16/12/2020 | 30,300 | 0.00 ■■ | 0.00 | 30,300 | 30,750 | 30,200 | 37,764 | 1,144,249,200 |
15/12/2020 | 30,300 | -0.10 ▼ | -0.33 | 30,450 | 30,700 | 30,200 | 36,749 | 1,113,494,700 |
14/12/2020 | 30,450 | 0.10 ▲ | 0.33 | 30,300 | 30,800 | 29,850 | 46,717 | 1,422,532,650 |
13/12/2020 | 30,300 | -0.10 ▼ | -0.33 | 30,350 | 30,300 | 30,000 | 42,615 | 1,291,234,500 |
11/12/2020 | 30,300 | -0.10 ▼ | -0.33 | 30,350 | 30,300 | 30,000 | 42,615 | 1,291,234,500 |
10/12/2020 | 30,350 | -0.80 ▼ | -2.64 | 31,100 | 31,100 | 30,350 | 42,134 | 1,278,766,900 |
09/12/2020 | 31,100 | 1.40 ▲ | 4.50 | 29,700 | 31,600 | 30,150 | 75,584 | 2,350,662,400 |
08/12/2020 | 29,700 | 0.20 ▲ | 0.67 | 29,500 | 29,950 | 28,650 | 97,580 | 2,898,126,000 |
07/12/2020 | 29,500 | -1.00 ▼ | -3.39 | 30,500 | 30,600 | 29,500 | 88,183 | 2,601,398,500 |
04/12/2020 | 30,450 | -0.40 ▼ | -1.31 | 30,850 | 31,000 | 30,450 | 208,870 | 6,360,091,500 |
03/12/2020 | 30,850 | 0.30 ▲ | 0.97 | 30,600 | 31,250 | 30,500 | 45,078 | 1,390,656,300 |
02/12/2020 | 30,600 | 0.10 ▲ | 0.33 | 30,500 | 31,450 | 30,450 | 51,266 | 1,568,739,600 |
01/12/2020 | 30,500 | -0.30 ▼ | -0.98 | 30,800 | 30,700 | 30,000 | 40,058 | 1,221,769,000 |
30/11/2020 | 30,750 | 0.25 ▲ | 0.81 | 30,500 | 31,400 | 30,200 | 705,760 | 21,702,120,000 |
27/11/2020 | 30,750 | 0.25 ▲ | 0.81 | 30,500 | 31,400 | 30,200 | 705,760 | 21,702,120,000 |
26/11/2020 | 30,500 | -0.15 ▼ | -0.49 | 30,650 | 30,650 | 30,200 | 424,660 | 12,952,130,000 |
25/11/2020 | 30,650 | -0.05 ▼ | -0.16 | 30,700 | 31,500 | 30,300 | 707,910 | 21,697,441,500 |
24/11/2020 | 30,700 | 1.90 ▲ | 6.19 | 28,800 | 30,700 | 28,800 | 1,716,780 | 52,705,146,000 |
23/11/2020 | 28,800 | 0.10 ▲ | 0.35 | 28,800 | 29,300 | 28,300 | 318,700 | 9,178,560,000 |
20/11/2020 | 28,800 | -0.10 ▼ | -0.35 | 28,950 | 29,000 | 28,400 | 36,821 | 1,060,444,800 |
19/11/2020 | 28,950 | -0.30 ▼ | -1.04 | 29,200 | 29,300 | 28,800 | 68,235 | 1,975,403,250 |
18/11/2020 | 29,200 | 0.45 ▲ | 1.54 | 28,750 | 29,200 | 28,650 | 491,650 | 14,356,180,000 |
17/11/2020 | 28,750 | 0.10 ▲ | 0.35 | 28,700 | 29,000 | 28,350 | 45,381 | 1,304,703,750 |
16/11/2020 | 28,700 | 0.00 ■■ | 0.00 | 28,700 | 29,600 | 28,300 | 44,402 | 1,274,337,400 |
13/11/2020 | 28,700 | -0.30 ▼ | -1.05 | 29,000 | 29,000 | 28,500 | 40,114 | 1,151,271,800 |
12/11/2020 | 29,000 | 1.50 ▲ | 5.17 | 27,500 | 29,200 | 27,500 | 88,806 | 2,575,374,000 |
11/11/2020 | 27,500 | 0.40 ▲ | 1.45 | 27,050 | 27,700 | 26,900 | 27,546 | 757,515,000 |
10/11/2020 | 27,050 | 0.10 ▲ | 0.37 | 27,000 | 27,600 | 26,800 | 25,861 | 699,540,050 |
09/11/2020 | 27,000 | 0.30 ▲ | 1.11 | 26,750 | 27,000 | 26,600 | 11,276 | 304,452,000 |
06/11/2020 | 26,750 | -0.10 ▼ | -0.37 | 26,850 | 27,200 | 26,150 | 9,435 | 252,386,250 |
05/11/2020 | 26,850 | -0.10 ▼ | -0.37 | 27,000 | 27,300 | 26,600 | 15,465 | 415,235,250 |
04/11/2020 | 27,000 | 0.20 ▲ | 0.74 | 26,800 | 27,100 | 26,550 | 7,239 | 195,453,000 |
03/11/2020 | 26,800 | 0.00 ■■ | 0.00 | 26,800 | 26,900 | 26,250 | 2,835 | 75,978,000 |
02/11/2020 | 26,800 | 0.30 ▲ | 1.12 | 26,500 | 26,900 | 26,200 | 2,624 | 70,323,200 |
30/10/2020 | 26,500 | 0.00 ■■ | 0.00 | 26,500 | 26,700 | 25,700 | 9,708 | 257,262,000 |
29/10/2020 | 26,500 | 0.20 ▲ | 0.75 | 26,300 | 27,000 | 25,800 | 14,394 | 381,441,000 |
28/10/2020 | 26,300 | -0.90 ▼ | -3.42 | 27,250 | 27,100 | 26,200 | 12,522 | 329,328,600 |
27/10/2020 | 27,250 | -0.40 ▼ | -1.47 | 27,650 | 27,650 | 26,800 | 19,522 | 531,974,500 |
26/10/2020 | 27,650 | -0.50 ▼ | -1.81 | 28,100 | 28,300 | 27,650 | 9,568 | 264,555,200 |
25/10/2020 | 28,100 | 0.10 ▲ | 0.36 | 28,000 | 28,500 | 27,900 | 15,436 | 433,751,600 |
23/10/2020 | 28,100 | 0.10 ▲ | 0.36 | 28,000 | 28,500 | 27,900 | 15,436 | 433,751,600 |
22/10/2020 | 28,000 | 0.80 ▲ | 2.86 | 27,200 | 28,250 | 27,200 | 16,252 | 455,056,000 |
21/10/2020 | 27,200 | -0.40 ▼ | -1.47 | 27,550 | 28,000 | 27,200 | 17,286 | 470,179,200 |
20/10/2020 | 27,550 | 0.10 ▲ | 0.36 | 27,500 | 27,800 | 27,050 | 9,260 | 255,113,000 |
19/10/2020 | 27,500 | 0.00 ■■ | 0.00 | 27,500 | 27,500 | 26,500 | 42,148 | 1,159,070,000 |
18/10/2020 | 27,500 | -1.00 ▼ | -3.64 | 28,500 | 28,350 | 27,500 | 40,899 | 1,124,722,500 |
16/10/2020 | 27,500 | -1.00 ▼ | -3.64 | 28,500 | 28,350 | 27,500 | 40,899 | 1,124,722,500 |
15/10/2020 | 28,500 | -0.45 ▼ | -1.58 | 28,950 | 29,000 | 28,200 | 414,820 | 11,822,370,000 |
14/10/2020 | 28,950 | -0.20 ▼ | -0.69 | 29,150 | 29,200 | 28,600 | 26,098 | 755,537,100 |
13/10/2020 | 29,150 | 0.00 ■■ | 0.00 | 29,100 | 29,500 | 28,900 | 17,128 | 499,281,200 |
12/10/2020 | 29,100 | 0.20 ▲ | 0.69 | 28,950 | 30,150 | 28,850 | 59,371 | 1,727,696,100 |
11/10/2020 | 28,950 | 0.10 ▲ | 0.35 | 28,900 | 28,950 | 28,500 | 18,048 | 522,489,600 |
09/10/2020 | 28,950 | 0.10 ▲ | 0.35 | 28,900 | 28,950 | 28,500 | 18,048 | 522,489,600 |
08/10/2020 | 28,900 | 0.30 ▲ | 1.04 | 28,600 | 29,000 | 28,350 | 27,062 | 782,091,800 |
07/10/2020 | 28,600 | 0.30 ▲ | 1.05 | 28,350 | 29,400 | 28,100 | 31,834 | 910,452,400 |
06/10/2020 | 28,350 | -0.40 ▼ | -1.41 | 28,750 | 28,750 | 27,900 | 45,203 | 1,281,505,050 |
05/10/2020 | 28,750 | 0.30 ▲ | 1.04 | 28,500 | 28,950 | 28,250 | 20,642 | 593,457,500 |
04/10/2020 | 28,500 | -0.50 ▼ | -1.75 | 29,000 | 29,500 | 28,050 | 63,514 | 1,810,149,000 |
02/10/2020 | 28,500 | -0.50 ▼ | -1.75 | 29,000 | 29,500 | 28,050 | 63,514 | 1,810,149,000 |
01/10/2020 | 29,000 | 0.30 ▲ | 1.03 | 28,700 | 29,400 | 28,750 | 54,401 | 1,577,629,000 |
30/09/2020 | 28,700 | -0.50 ▼ | -1.74 | 29,200 | 29,300 | 27,650 | 52,823 | 1,516,020,100 |
29/09/2020 | 29,200 | 0.60 ▲ | 2.05 | 28,600 | 29,200 | 27,500 | 83,529 | 2,439,046,800 |
28/09/2020 | 28,600 | 0.80 ▲ | 2.80 | 27,850 | 29,050 | 27,850 | 45,678 | 1,306,390,800 |
25/09/2020 | 27,850 | 1.50 ▲ | 5.39 | 26,350 | 28,150 | 26,150 | 112,802 | 3,141,535,700 |
24/09/2020 | 26,350 | 0.90 ▲ | 3.42 | 25,500 | 26,500 | 25,300 | 84,221 | 2,219,223,350 |
23/09/2020 | 25,500 | 0.40 ▲ | 1.57 | 25,100 | 25,850 | 25,100 | 53,905 | 1,374,577,500 |
22/09/2020 | 25,100 | -0.20 ▼ | -0.80 | 25,300 | 25,350 | 24,850 | 43,687 | 1,096,543,700 |
21/09/2020 | 25,300 | -0.10 ▼ | -0.40 | 25,350 | 25,800 | 25,300 | 24,955 | 631,361,500 |
18/09/2020 | 25,350 | 0.00 ■■ | 0.00 | 25,350 | 25,650 | 25,200 | 20,668 | 523,933,800 |
17/09/2020 | 25,350 | 0.70 ▲ | 2.76 | 24,700 | 26,000 | 24,950 | 73,742 | 1,869,359,700 |
16/09/2020 | 24,700 | 0.10 ▲ | 0.40 | 24,550 | 24,700 | 24,500 | 15,237 | 376,353,900 |
15/09/2020 | 24,550 | 0.10 ▲ | 0.41 | 24,500 | 24,800 | 24,400 | 25,669 | 630,173,950 |
14/09/2020 | 24,500 | 0.00 ■■ | 0.00 | 24,500 | 24,700 | 24,100 | 26,302 | 644,399,000 |
11/09/2020 | 24,500 | -0.10 ▼ | -0.41 | 24,650 | 24,650 | 23,950 | 29,936 | 733,432,000 |
10/09/2020 | 24,650 | -0.10 ▼ | -0.41 | 24,750 | 25,100 | 24,600 | 43,142 | 1,063,450,300 |
09/09/2020 | 24,750 | 0.15 ▲ | 0.61 | 24,600 | 25,000 | 24,000 | 270,120 | 6,685,470,000 |
08/09/2020 | 24,600 | 0.10 ▲ | 0.41 | 24,500 | 24,800 | 23,850 | 41,188 | 1,013,224,800 |
07/09/2020 | 24,500 | -0.80 ▼ | -3.27 | 25,300 | 25,400 | 24,450 | 43,862 | 1,074,619,000 |
04/09/2020 | 25,300 | 0.20 ▲ | 0.79 | 25,150 | 25,300 | 24,600 | 47,827 | 1,210,023,100 |
03/09/2020 | 25,150 | 0.90 ▲ | 3.58 | 24,200 | 25,400 | 24,200 | 91,121 | 2,291,693,150 |
02/09/2020 | 24,200 | -0.10 ▼ | -0.41 | 24,300 | 24,300 | 23,950 | 25,063 | 606,524,600 |
01/09/2020 | 24,200 | -0.10 ▼ | -0.41 | 24,300 | 24,300 | 23,950 | 25,063 | 606,524,600 |
31/08/2020 | 24,300 | 0.00 ■■ | 0.00 | 24,300 | 24,500 | 23,800 | 26,894 | 653,524,200 |
28/08/2020 | 24,300 | 0.50 ▲ | 2.06 | 23,800 | 24,800 | 23,800 | 54,097 | 1,314,557,100 |
27/08/2020 | 23,800 | -0.20 ▼ | -0.84 | 24,000 | 24,000 | 23,600 | 23,759 | 565,464,200 |
26/08/2020 | 24,000 | -0.20 ▼ | -0.83 | 24,200 | 24,850 | 24,000 | 45,065 | 1,081,560,000 |
25/08/2020 | 24,200 | 1.60 ▲ | 6.61 | 22,650 | 24,200 | 22,700 | 183,310 | 4,436,102,000 |
24/08/2020 | 22,650 | 0.00 ■■ | 0.00 | 22,600 | 22,950 | 22,600 | 28,812 | 652,591,800 |
21/08/2020 | 22,600 | 0.40 ▲ | 1.77 | 22,200 | 22,850 | 22,000 | 46,549 | 1,052,007,400 |
20/08/2020 | 22,200 | 0.40 ▲ | 1.80 | 21,800 | 22,500 | 21,550 | 33,599 | 745,897,800 |
19/08/2020 | 21,800 | -0.10 ▼ | -0.46 | 21,950 | 22,000 | 21,550 | 13,503 | 294,365,400 |
18/08/2020 | 21,950 | -0.20 ▼ | -0.91 | 22,150 | 22,200 | 21,950 | 14,489 | 318,033,550 |
17/08/2020 | 22,150 | -0.30 ▼ | -1.35 | 22,450 | 22,450 | 21,950 | 14,820 | 328,263,000 |
14/08/2020 | 22,450 | 0.80 ▲ | 3.56 | 21,600 | 22,800 | 21,600 | 40,861 | 917,329,450 |
13/08/2020 | 21,600 | 0.20 ▲ | 0.93 | 21,450 | 21,600 | 21,400 | 12,631 | 272,829,600 |
12/08/2020 | 21,450 | 0.10 ▲ | 0.47 | 21,400 | 21,450 | 21,150 | 6,623 | 142,063,350 |
11/08/2020 | 21,400 | 0.00 ■■ | 0.00 | 21,350 | 21,450 | 21,100 | 11,055 | 236,577,000 |
10/08/2020 | 21,350 | -0.30 ▼ | -1.41 | 21,650 | 21,750 | 21,200 | 15,839 | 338,162,650 |
07/08/2020 | 21,650 | -0.40 ▼ | -1.85 | 22,000 | 22,000 | 21,400 | 15,666 | 339,168,900 |
06/08/2020 | 22,000 | 1.20 ▲ | 5.45 | 20,800 | 22,200 | 20,750 | 31,001 | 682,022,000 |
05/08/2020 | 20,800 | 0.40 ▲ | 1.92 | 20,450 | 21,000 | 20,450 | 16,145 | 335,816,000 |
04/08/2020 | 20,450 | 0.00 ■■ | 0.00 | 20,450 | 20,950 | 20,300 | 8,834 | 180,655,300 |
03/08/2020 | 20,450 | 0.40 ▲ | 1.96 | 20,000 | 21,000 | 19,700 | 10,541 | 215,563,450 |
31/07/2020 | 20,000 | -0.50 ▼ | -2.50 | 20,500 | 20,550 | 19,600 | 11,299 | 225,980,000 |
30/07/2020 | 20,500 | 0.00 ■■ | 0.00 | 20,500 | 21,350 | 20,000 | 7,987 | 163,733,500 |
29/07/2020 | 20,500 | -0.30 ▼ | -1.46 | 20,800 | 20,800 | 19,400 | 16,722 | 342,801,000 |
28/07/2020 | 20,800 | 0.90 ▲ | 4.33 | 19,950 | 20,950 | 19,650 | 9,159 | 190,507,200 |
27/07/2020 | 19,950 | -1.00 ▼ | -5.01 | 20,950 | 20,850 | 19,500 | 26,296 | 524,605,200 |
26/07/2020 | 20,950 | -0.70 ▼ | -3.34 | 21,600 | 21,600 | 20,500 | 26,739 | 560,182,050 |
24/07/2020 | 20,950 | -0.70 ▼ | -3.34 | 21,600 | 21,600 | 20,500 | 26,739 | 560,182,050 |
23/07/2020 | 21,600 | 0.00 ■■ | 0.00 | 21,600 | 21,800 | 21,450 | 9,168 | 198,028,800 |
22/07/2020 | 21,600 | -0.10 ▼ | -0.46 | 21,750 | 21,850 | 21,400 | 8,584 | 185,414,400 |
21/07/2020 | 21,750 | 0.30 ▲ | 1.38 | 21,450 | 21,950 | 21,450 | 9,309 | 202,470,750 |
20/07/2020 | 21,450 | -0.10 ▼ | -0.47 | 21,550 | 21,550 | 21,400 | 12,998 | 278,807,100 |
19/07/2020 | 21,550 | -0.30 ▼ | -1.39 | 21,800 | 21,700 | 21,500 | 13,382 | 288,382,100 |
17/07/2020 | 21,550 | -0.30 ▼ | -1.39 | 21,800 | 21,700 | 21,500 | 13,382 | 288,382,100 |
16/07/2020 | 21,800 | -0.10 ▼ | -0.46 | 21,950 | 21,950 | 21,500 | 11,954 | 260,597,200 |
15/07/2020 | 21,950 | -0.10 ▼ | -0.46 | 22,000 | 22,200 | 21,700 | 7,653 | 167,983,350 |
14/07/2020 | 22,000 | -0.10 ▼ | -0.45 | 22,100 | 22,400 | 21,400 | 7,238 | 159,236,000 |
13/07/2020 | 22,100 | -0.30 ▼ | -1.36 | 22,450 | 22,550 | 21,950 | 9,777 | 216,071,700 |
12/07/2020 | 22,450 | -0.30 ▼ | -1.34 | 22,700 | 22,800 | 21,900 | 19,140 | 429,693,000 |
10/07/2020 | 22,450 | -0.30 ▼ | -1.34 | 22,700 | 22,800 | 21,900 | 19,140 | 429,693,000 |
09/07/2020 | 22,700 | 0.00 ■■ | 0.00 | 22,700 | 22,950 | 22,350 | 5,915 | 134,270,500 |
08/07/2020 | 22,700 | -0.10 ▼ | -0.44 | 22,800 | 23,000 | 22,400 | 13,818 | 313,668,600 |
07/07/2020 | 22,800 | 1.00 ▲ | 4.39 | 21,800 | 23,200 | 21,800 | 24,833 | 566,192,400 |
06/07/2020 | 21,800 | 0.10 ▲ | 0.46 | 21,750 | 22,100 | 21,750 | 10,511 | 229,139,800 |
05/07/2020 | 21,750 | -0.10 ▼ | -0.46 | 21,800 | 21,800 | 21,400 | 2,150 | 46,762,500 |
03/07/2020 | 21,750 | -0.10 ▼ | -0.46 | 21,800 | 21,800 | 21,400 | 2,150 | 46,762,500 |
02/07/2020 | 21,800 | 0.10 ▲ | 0.46 | 21,750 | 21,900 | 21,400 | 3,343 | 72,877,400 |
01/07/2020 | 21,750 | 0.40 ▲ | 1.84 | 21,400 | 21,750 | 21,350 | 4,350 | 94,612,500 |
30/06/2020 | 21,400 | -0.10 ▼ | -0.47 | 21,450 | 21,700 | 21,300 | 12,525 | 268,035,000 |
29/06/2020 | 21,450 | 0.00 ■■ | 0.00 | 21,450 | 21,550 | 21,300 | 16,186 | 347,189,700 |
28/06/2020 | 21,450 | 0.15 ▲ | 0.70 | 21,300 | 21,600 | 21,300 | 74,330 | 1,594,378,500 |
26/06/2020 | 21,450 | 0.15 ▲ | 0.70 | 21,300 | 21,600 | 21,300 | 74,330 | 1,594,378,500 |
25/06/2020 | 21,300 | -0.30 ▼ | -1.41 | 21,550 | 21,500 | 21,200 | 7,628 | 162,476,400 |
24/06/2020 | 21,550 | -0.10 ▼ | -0.46 | 21,600 | 21,650 | 21,300 | 9,126 | 196,665,300 |
23/06/2020 | 21,600 | -0.40 ▼ | -1.85 | 22,000 | 22,000 | 21,600 | 9,753 | 210,664,800 |
22/06/2020 | 22,000 | 0.00 ■■ | 0.00 | 22,000 | 22,000 | 21,350 | 25,958 | 571,076,000 |
19/06/2020 | 22,000 | 0.10 ▲ | 0.45 | 21,900 | 22,200 | 21,750 | 11,813 | 259,886,000 |
18/06/2020 | 21,900 | 0.10 ▲ | 0.46 | 21,800 | 21,900 | 21,600 | 15,949 | 349,283,100 |
17/06/2020 | 21,800 | -0.10 ▼ | -0.46 | 21,900 | 21,850 | 21,500 | 91,720 | 1,999,496,000 |
16/06/2020 | 21,900 | 0.60 ▲ | 2.74 | 21,300 | 22,250 | 21,400 | 6,243 | 136,721,700 |
15/06/2020 | 21,300 | -1.20 ▼ | -5.63 | 22,450 | 22,400 | 21,150 | 43,713 | 931,086,900 |
14/06/2020 | 22,450 | -0.40 ▼ | -1.78 | 22,800 | 22,500 | 21,400 | 37,167 | 834,399,150 |
12/06/2020 | 22,450 | -0.40 ▼ | -1.78 | 22,800 | 22,500 | 21,400 | 37,167 | 834,399,150 |
11/06/2020 | 22,800 | -1.20 ▼ | -5.26 | 24,000 | 24,000 | 22,800 | 37,307 | 850,599,600 |
10/06/2020 | 24,000 | 1.20 ▲ | 5.00 | 22,850 | 24,400 | 23,050 | 98,223 | 2,357,352,000 |
09/06/2020 | 22,850 | 1.50 ▲ | 6.56 | 21,400 | 22,850 | 21,300 | 78,853 | 1,801,791,050 |
08/06/2020 | 21,400 | -0.10 ▼ | -0.47 | 21,500 | 21,700 | 21,400 | 14,043 | 300,520,200 |
06/06/2020 | 21,500 | 0.30 ▲ | 1.40 | 21,200 | 21,600 | 21,050 | 16,726 | 359,609,000 |
05/06/2020 | 21,500 | 0.30 ▲ | 1.40 | 21,200 | 21,600 | 21,050 | 16,726 | 359,609,000 |
04/06/2020 | 21,200 | -0.30 ▼ | -1.42 | 21,450 | 21,700 | 21,200 | 20,667 | 438,140,400 |
03/06/2020 | 21,450 | -0.30 ▼ | -1.40 | 21,700 | 21,800 | 21,400 | 8,894 | 190,776,300 |
02/06/2020 | 21,700 | -0.10 ▼ | -0.46 | 21,800 | 21,750 | 21,400 | 18,398 | 399,236,600 |
01/06/2020 | 21,800 | 0.10 ▲ | 0.46 | 21,750 | 21,850 | 21,300 | 23,360 | 509,248,000 |
31/05/2020 | 21,750 | 0.10 ▲ | 0.46 | 21,700 | 21,850 | 21,300 | 19,617 | 426,669,750 |
29/05/2020 | 21,750 | 0.10 ▲ | 0.46 | 21,700 | 21,850 | 21,300 | 19,617 | 426,669,750 |
28/05/2020 | 21,700 | 0.00 ■■ | 0.00 | 21,700 | 21,900 | 21,350 | 19,043 | 413,233,100 |
27/05/2020 | 21,700 | 0.10 ▲ | 0.46 | 21,650 | 22,600 | 21,700 | 41,806 | 907,190,200 |
26/05/2020 | 21,650 | 0.30 ▲ | 1.39 | 21,400 | 21,650 | 21,100 | 37,824 | 818,889,600 |
25/05/2020 | 21,400 | 0.30 ▲ | 1.40 | 21,100 | 21,400 | 20,650 | 29,301 | 627,041,400 |
24/05/2020 | 21,100 | -0.30 ▼ | -1.42 | 21,400 | 21,600 | 21,000 | 28,537 | 602,130,700 |
22/05/2020 | 21,100 | -0.30 ▼ | -1.42 | 21,400 | 21,600 | 21,000 | 28,537 | 602,130,700 |
21/05/2020 | 21,400 | -0.40 ▼ | -1.87 | 21,750 | 21,900 | 21,300 | 12,438 | 266,173,200 |
20/05/2020 | 21,750 | -0.10 ▼ | -0.46 | 21,850 | 21,950 | 21,700 | 11,604 | 252,387,000 |
19/05/2020 | 21,850 | 0.20 ▲ | 0.92 | 21,700 | 22,100 | 21,700 | 29,496 | 644,487,600 |
18/05/2020 | 21,700 | 0.20 ▲ | 0.92 | 21,500 | 21,950 | 21,500 | 24,226 | 525,704,200 |
17/05/2020 | 21,500 | 0.00 ■■ | 0.00 | 21,500 | 22,100 | 21,350 | 22,524 | 484,266,000 |
15/05/2020 | 21,500 | 0.00 ■■ | 0.00 | 21,500 | 22,100 | 21,350 | 22,524 | 484,266,000 |
14/05/2020 | 21,500 | -1.90 ▼ | -8.84 | 23,400 | 22,400 | 21,100 | 41,631 | 895,066,500 |
13/05/2020 | 23,400 | 0.40 ▲ | 1.71 | 23,000 | 23,800 | 22,300 | 37,393 | 874,996,200 |
12/05/2020 | 23,000 | 0.10 ▲ | 0.43 | 22,950 | 23,100 | 21,750 | 51,104 | 1,175,392,000 |
11/05/2020 | 22,950 | 0.60 ▲ | 2.61 | 22,400 | 23,100 | 22,350 | 21,334 | 489,615,300 |
10/05/2020 | 22,400 | 0.00 ■■ | 0.00 | 22,400 | 22,700 | 22,100 | 26,405 | 591,472,000 |
08/05/2020 | 22,400 | 0.00 ■■ | 0.00 | 22,400 | 22,700 | 22,100 | 26,405 | 591,472,000 |
07/05/2020 | 22,400 | 0.00 ■■ | 0.00 | 22,400 | 22,600 | 21,900 | 18,541 | 415,318,400 |
06/05/2020 | 22,400 | 0.00 ■■ | 0.00 | 22,400 | 22,500 | 22,050 | 8,890 | 199,136,000 |
05/05/2020 | 22,400 | 0.80 ▲ | 3.57 | 21,600 | 22,700 | 21,050 | 28,175 | 631,120,000 |
04/05/2020 | 21,600 | -1.00 ▼ | -4.63 | 22,600 | 22,750 | 21,050 | 37,442 | 808,747,200 |
01/05/2020 | 22,600 | 1.40 ▲ | 6.19 | 21,250 | 22,700 | 21,000 | 91,641 | 2,071,086,600 |
30/04/2020 | 22,600 | 1.40 ▲ | 6.19 | 21,250 | 22,700 | 21,000 | 91,641 | 2,071,086,600 |
29/04/2020 | 22,600 | 1.40 ▲ | 6.19 | 21,250 | 22,700 | 21,000 | 91,641 | 2,071,086,600 |
28/04/2020 | 21,250 | 0.10 ▲ | 0.47 | 21,200 | 21,450 | 21,000 | 20,743 | 440,788,750 |
27/04/2020 | 21,200 | 0.70 ▲ | 3.30 | 20,500 | 21,500 | 20,550 | 35,495 | 752,494,000 |
26/04/2020 | 20,500 | 0.30 ▲ | 1.46 | 20,200 | 20,750 | 19,800 | 15,877 | 325,478,500 |
24/04/2020 | 20,500 | 0.30 ▲ | 1.46 | 20,200 | 20,750 | 19,800 | 15,877 | 325,478,500 |
23/04/2020 | 20,200 | -0.80 ▼ | -3.96 | 21,000 | 21,600 | 20,200 | 31,564 | 637,592,800 |
22/04/2020 | 21,000 | 0.50 ▲ | 2.38 | 20,500 | 21,000 | 19,250 | 32,366 | 679,686,000 |
21/04/2020 | 20,500 | -1.50 ▼ | -7.32 | 22,000 | 21,200 | 20,500 | 69,696 | 1,428,768,000 |
20/04/2020 | 22,000 | 1.00 ▲ | 4.55 | 21,000 | 22,450 | 21,500 | 99,572 | 2,190,584,000 |
19/04/2020 | 21,000 | 1.40 ▲ | 6.67 | 19,650 | 21,000 | 19,650 | 64,365 | 1,351,665,000 |
17/04/2020 | 21,000 | 1.40 ▲ | 6.67 | 19,650 | 21,000 | 19,650 | 64,365 | 1,351,665,000 |
16/04/2020 | 19,650 | 1.30 ▲ | 6.62 | 18,400 | 19,650 | 17,900 | 75,482 | 1,483,221,300 |
15/04/2020 | 18,400 | 0.00 ■■ | 0.00 | 18,400 | 19,000 | 18,050 | 38,478 | 707,995,200 |
14/04/2020 | 18,400 | 1.20 ▲ | 6.52 | 17,200 | 18,400 | 18,000 | 78,409 | 1,442,725,600 |
13/04/2020 | 17,200 | 1.10 ▲ | 6.40 | 16,100 | 17,200 | 16,650 | 36,077 | 620,524,400 |
12/04/2020 | 16,100 | -0.30 ▼ | -1.86 | 16,400 | 16,450 | 16,050 | 35,371 | 569,473,100 |
10/04/2020 | 16,100 | -0.30 ▼ | -1.86 | 16,400 | 16,450 | 16,050 | 35,371 | 569,473,100 |
09/04/2020 | 16,400 | -0.10 ▼ | -0.61 | 16,500 | 16,850 | 16,150 | 54,265 | 889,946,000 |
08/04/2020 | 16,500 | -0.40 ▼ | -2.42 | 16,950 | 16,600 | 16,200 | 27,954 | 461,241,000 |
07/04/2020 | 16,950 | 0.40 ▲ | 2.36 | 16,550 | 17,050 | 16,200 | 26,087 | 442,174,650 |
06/04/2020 | 16,550 | 1.10 ▲ | 6.65 | 15,500 | 16,550 | 15,550 | 29,705 | 491,617,750 |
03/04/2020 | 15,500 | 0.40 ▲ | 2.58 | 15,150 | 15,600 | 15,100 | 5,303 | 82,196,500 |
02/04/2020 | 15,150 | 0.00 ■■ | 0.00 | 15,200 | 15,700 | 15,000 | 20,426 | 309,453,900 |
01/04/2020 | 15,150 | 0.00 ■■ | 0.00 | 15,200 | 15,700 | 15,000 | 20,426 | 309,453,900 |
31/03/2020 | 15,200 | -0.30 ▼ | -1.97 | 15,450 | 15,450 | 14,700 | 13,138 | 199,697,600 |
30/03/2020 | 15,450 | -0.30 ▼ | -1.94 | 15,700 | 15,500 | 14,900 | 17,258 | 266,636,100 |
29/03/2020 | 15,700 | 0.90 ▲ | 5.73 | 14,850 | 15,750 | 14,600 | 11,563 | 181,539,100 |
27/03/2020 | 15,700 | 0.90 ▲ | 5.73 | 14,850 | 15,750 | 14,600 | 11,563 | 181,539,100 |
26/03/2020 | 14,850 | -0.20 ▼ | -1.35 | 15,000 | 15,100 | 14,750 | 11,292 | 167,686,200 |
25/03/2020 | 15,000 | 0.30 ▲ | 2.00 | 14,750 | 15,150 | 14,500 | 41,435 | 621,525,000 |
24/03/2020 | 14,750 | -1.10 ▼ | -7.46 | 15,850 | 15,850 | 14,750 | 30,613 | 451,541,750 |
23/03/2020 | 15,850 | -1.20 ▼ | -7.57 | 17,000 | 16,000 | 15,850 | 12,322 | 195,303,700 |
22/03/2020 | 17,000 | 0.00 ■■ | 0.00 | 17,000 | 17,000 | 16,000 | 12,025 | 204,425,000 |
20/03/2020 | 17,000 | 0.00 ■■ | 0.00 | 17,000 | 17,000 | 16,000 | 12,025 | 204,425,000 |
19/03/2020 | 17,000 | -0.60 ▼ | -3.53 | 17,600 | 17,000 | 16,400 | 15,219 | 258,723,000 |
18/03/2020 | 17,600 | -0.40 ▼ | -2.27 | 18,000 | 18,000 | 17,500 | 7,452 | 131,155,200 |
17/03/2020 | 18,000 | -0.20 ▼ | -1.11 | 18,200 | 18,000 | 17,000 | 8,692 | 156,456,000 |
16/03/2020 | 18,200 | -0.20 ▼ | -1.10 | 18,400 | 18,400 | 17,150 | 337,430 | 6,141,226,000 |
14/03/2020 | 18,400 | -0.20 ▼ | -1.09 | 18,600 | 18,600 | 17,300 | 116,830 | 2,149,672,000 |
13/03/2020 | 18,400 | -0.20 ▼ | -1.09 | 18,600 | 18,600 | 17,300 | 116,830 | 2,149,672,000 |
12/03/2020 | 18,600 | -1.40 ▼ | -7.53 | 20,000 | 19,000 | 18,600 | 134,400 | 2,499,840,000 |
11/03/2020 | 20,000 | -1.20 ▼ | -6.00 | 21,200 | 20,950 | 20,000 | 126,040 | 2,520,800,000 |
10/03/2020 | 21,200 | 0.10 ▲ | 0.47 | 21,150 | 21,400 | 20,000 | 7,947 | 168,476,400 |
09/03/2020 | 21,150 | -1.60 ▼ | -7.57 | 22,700 | 21,800 | 21,150 | 11,193 | 236,731,950 |
07/03/2020 | 22,700 | 0.20 ▲ | 0.88 | 22,500 | 22,800 | 21,850 | 7,902 | 179,375,400 |
06/03/2020 | 22,700 | 0.20 ▲ | 0.88 | 22,500 | 22,800 | 21,850 | 7,902 | 179,375,400 |
05/03/2020 | 22,500 | 0.60 ▲ | 2.67 | 21,950 | 22,500 | 21,800 | 9,911 | 222,997,500 |
04/03/2020 | 21,950 | -0.20 ▼ | -0.91 | 22,150 | 21,950 | 21,700 | 3,372 | 74,015,400 |
03/03/2020 | 22,150 | -0.20 ▼ | -0.90 | 22,300 | 22,500 | 21,800 | 5,306 | 117,527,900 |
02/03/2020 | 22,300 | 0.10 ▲ | 0.45 | 22,200 | 22,350 | 21,800 | 4,020 | 89,646,000 |
28/02/2020 | 22,200 | -0.50 ▼ | -2.25 | 22,700 | 22,650 | 21,200 | 9,322 | 206,948,400 |
27/02/2020 | 22,700 | 0.40 ▲ | 1.76 | 22,300 | 22,800 | 22,200 | 2,378 | 53,980,600 |
26/02/2020 | 22,300 | 0.00 ■■ | 0.00 | 22,300 | 22,750 | 22,000 | 7,009 | 156,300,700 |
25/02/2020 | 22,300 | -0.30 ▼ | -1.35 | 22,650 | 22,300 | 21,500 | 8,141 | 181,544,300 |
24/02/2020 | 22,650 | -1.00 ▼ | -4.42 | 23,650 | 23,200 | 22,200 | 7,631 | 172,842,150 |
21/02/2020 | 23,650 | -0.20 ▼ | -0.85 | 23,800 | 23,700 | 23,400 | 7,013 | 165,857,450 |
20/02/2020 | 23,800 | 0.00 ■■ | 0.00 | 23,800 | 24,000 | 23,650 | 2,692 | 64,069,600 |
19/02/2020 | 23,800 | 0.00 ■■ | 0.00 | 23,800 | 23,800 | 23,600 | 7,500 | 178,500,000 |
18/02/2020 | 23,800 | 0.60 ▲ | 2.52 | 23,250 | 24,000 | 23,500 | 14,612 | 347,765,600 |
17/02/2020 | 23,250 | -0.30 ▼ | -1.29 | 23,550 | 23,500 | 23,000 | 5,362 | 124,666,500 |
15/02/2020 | 23,550 | -0.30 ▼ | -1.27 | 23,800 | 23,750 | 22,850 | 11,882 | 279,821,100 |
14/02/2020 | 23,550 | -0.30 ▼ | -1.27 | 23,800 | 23,750 | 22,850 | 11,882 | 279,821,100 |
13/02/2020 | 23,800 | -0.10 ▼ | -0.42 | 23,900 | 23,800 | 23,800 | 271 | 6,449,800 |
12/02/2020 | 23,900 | -0.20 ▼ | -0.84 | 24,100 | 24,100 | 23,650 | 4,409 | 105,375,100 |
11/02/2020 | 24,100 | -0.20 ▼ | -0.83 | 24,300 | 24,100 | 23,800 | 5,616 | 135,345,600 |
10/02/2020 | 24,300 | 0.30 ▲ | 1.23 | 24,000 | 24,300 | 23,900 | 1,736 | 42,184,800 |
09/02/2020 | 24,000 | 0.10 ▲ | 0.42 | 23,900 | 24,000 | 23,000 | 6,515 | 156,360,000 |
07/02/2020 | 24,000 | 0.10 ▲ | 0.42 | 23,900 | 24,000 | 23,000 | 6,515 | 156,360,000 |
06/02/2020 | 23,900 | -0.70 ▼ | -2.93 | 24,600 | 24,850 | 23,900 | 14,102 | 337,037,800 |
05/02/2020 | 24,600 | -0.10 ▼ | -0.41 | 24,700 | 24,600 | 24,250 | 7,821 | 192,396,600 |
04/02/2020 | 24,700 | -0.20 ▼ | -0.81 | 24,850 | 24,800 | 24,300 | 2,784 | 68,764,800 |
03/02/2020 | 24,850 | -0.40 ▼ | -1.61 | 25,300 | 25,000 | 24,250 | 3,979 | 98,878,150 |
02/02/2020 | 25,300 | 0.40 ▲ | 1.58 | 24,900 | 25,450 | 24,350 | 3,905 | 98,796,500 |
31/01/2020 | 25,300 | 0.40 ▲ | 1.58 | 24,900 | 25,450 | 24,350 | 3,905 | 98,796,500 |
30/01/2020 | 24,900 | -1.10 ▼ | -4.42 | 26,000 | 25,300 | 24,500 | 5,387 | 134,136,300 |
29/01/2020 | 26,000 | 0.60 ▲ | 2.31 | 25,400 | 26,000 | 24,950 | 4,148 | 107,848,000 |
28/01/2020 | 26,000 | 0.60 ▲ | 2.31 | 25,400 | 26,000 | 24,950 | 4,148 | 107,848,000 |
27/01/2020 | 26,000 | 0.60 ▲ | 2.31 | 25,400 | 26,000 | 24,950 | 4,148 | 107,848,000 |
26/01/2020 | 26,000 | 0.60 ▲ | 2.31 | 25,400 | 26,000 | 24,950 | 4,148 | 107,848,000 |
24/01/2020 | 26,000 | 0.60 ▲ | 2.31 | 25,400 | 26,000 | 24,950 | 4,148 | 107,848,000 |
23/01/2020 | 26,000 | 0.60 ▲ | 2.31 | 25,400 | 26,000 | 24,950 | 4,148 | 107,848,000 |
22/01/2020 | 26,000 | 0.60 ▲ | 2.31 | 25,400 | 26,000 | 24,950 | 4,148 | 107,848,000 |
21/01/2020 | 25,400 | -0.10 ▼ | -0.39 | 25,500 | 25,400 | 24,950 | 10,430 | 264,922,000 |
20/01/2020 | 25,500 | -0.20 ▼ | -0.78 | 25,700 | 25,500 | 24,900 | 11,700 | 298,350,000 |
17/01/2020 | 25,700 | 0.20 ▲ | 0.78 | 25,500 | 26,000 | 25,200 | 30,680 | 788,476,000 |
16/01/2020 | 25,500 | -0.10 ▼ | -0.39 | 25,600 | 25,500 | 25,000 | 49,680 | 1,266,840,000 |
15/01/2020 | 25,600 | -0.15 ▼ | -0.59 | 25,750 | 25,600 | 24,900 | 22,000 | 563,200,000 |
14/01/2020 | 25,750 | -0.05 ▼ | -0.19 | 25,800 | 25,750 | 25,750 | 100 | 2,575,000 |
13/01/2020 | 25,800 | 1.00 ▲ | 3.88 | 24,800 | 25,800 | 24,700 | 3,362 | 86,739,600 |
10/01/2020 | 24,800 | 0.10 ▲ | 0.40 | 24,700 | 25,000 | 24,300 | 4,042 | 100,241,600 |
09/01/2020 | 24,700 | -0.70 ▼ | -2.83 | 25,400 | 25,200 | 24,450 | 3,775 | 93,242,500 |
08/01/2020 | 25,400 | -0.10 ▼ | -0.39 | 25,450 | 25,450 | 24,700 | 3,107 | 78,917,800 |
07/01/2020 | 25,450 | -0.10 ▼ | -0.39 | 25,500 | 25,600 | 24,800 | 1,588 | 40,414,600 |
06/01/2020 | 25,500 | -0.10 ▼ | -0.39 | 25,650 | 25,800 | 25,150 | 2,656 | 67,728,000 |
03/01/2020 | 25,650 | 0.50 ▲ | 1.95 | 25,150 | 25,800 | 24,600 | 3,761 | 96,469,650 |
02/01/2020 | 25,150 | 0.30 ▲ | 1.19 | 24,800 | 25,150 | 24,750 | 1,854 | 46,628,100 |
31/12/2019 | 24,800 | 0.00 ■■ | 0.00 | 24,800 | 24,900 | 24,500 | 2,035 | 50,468,000 |
30/12/2019 | 24,800 | -0.40 ▼ | -1.61 | 25,200 | 25,200 | 24,700 | 6,432 | 159,513,600 |
28/12/2019 | 25,200 | 0.10 ▲ | 0.40 | 25,150 | 25,200 | 24,700 | 2,625 | 66,150,000 |
27/12/2019 | 25,200 | 0.10 ▲ | 0.40 | 25,150 | 25,200 | 24,700 | 2,625 | 66,150,000 |
26/12/2019 | 25,150 | -0.20 ▼ | -0.80 | 25,300 | 25,150 | 24,600 | 2,960 | 74,444,000 |
25/12/2019 | 25,300 | 0.00 ■■ | 0.00 | 25,300 | 25,300 | 24,800 | 2,546 | 64,413,800 |
24/12/2019 | 25,300 | 0.40 ▲ | 1.58 | 24,900 | 25,300 | 24,700 | 5,290 | 133,837,000 |
23/12/2019 | 24,900 | 0.00 ■■ | 0.00 | 24,900 | 25,200 | 24,900 | 3,339 | 83,141,100 |
21/12/2019 | 24,900 | -0.30 ▼ | -1.20 | 24,900 | 24,900 | 24,600 | 17,830 | 443,967,000 |
20/12/2019 | 24,900 | -0.30 ▼ | -1.20 | 24,900 | 24,900 | 24,600 | 17,830 | 443,967,000 |
19/12/2019 | 24,900 | 0.20 ▲ | 0.80 | 24,700 | 24,900 | 24,300 | 2,594 | 64,590,600 |
18/12/2019 | 24,700 | 0.10 ▲ | 0.40 | 24,650 | 24,700 | 24,350 | 2,912 | 71,926,400 |
17/12/2019 | 24,650 | -0.10 ▼ | -0.41 | 24,750 | 24,800 | 24,650 | 2,539 | 62,586,350 |
16/12/2019 | 24,750 | -0.40 ▼ | -1.62 | 25,150 | 25,400 | 24,600 | 2,450 | 60,637,500 |
14/12/2019 | 25,150 | -0.10 ▼ | -0.40 | 25,200 | 25,200 | 25,000 | 5,021 | 126,278,150 |
13/12/2019 | 25,150 | -0.10 ▼ | -0.40 | 25,200 | 25,200 | 25,000 | 5,021 | 126,278,150 |
12/12/2019 | 25,200 | 0.10 ▲ | 0.40 | 25,100 | 25,300 | 25,000 | 1,056 | 26,611,200 |
11/12/2019 | 25,100 | 0.00 ■■ | 0.00 | 25,100 | 25,300 | 25,100 | 1,331 | 33,408,100 |
10/12/2019 | 25,100 | -0.40 ▼ | -1.59 | 25,500 | 25,200 | 25,000 | 1,886 | 47,338,600 |
09/12/2019 | 25,500 | -0.30 ▼ | -1.18 | 25,750 | 25,750 | 25,350 | 3,365 | 85,807,500 |
07/12/2019 | 25,750 | 0.10 ▲ | 0.39 | 25,700 | 25,900 | 25,000 | 1,644 | 42,333,000 |
06/12/2019 | 25,750 | 0.10 ▲ | 0.39 | 25,700 | 25,900 | 25,000 | 1,644 | 42,333,000 |
05/12/2019 | 25,700 | 0.00 ■■ | 0.00 | 25,700 | 26,000 | 25,450 | 816 | 20,971,200 |
04/12/2019 | 25,700 | 0.00 ■■ | 0.00 | 25,700 | 25,700 | 25,500 | 739 | 18,992,300 |
03/12/2019 | 25,700 | -0.20 ▼ | -0.78 | 25,900 | 25,900 | 25,500 | 2,555 | 65,663,500 |
02/12/2019 | 25,900 | -0.20 ▼ | -0.77 | 26,050 | 26,000 | 25,500 | 2,063 | 53,431,700 |
29/11/2019 | 26,050 | 0.00 ■■ | 0.00 | 26,050 | 26,050 | 25,600 | 2,436 | 63,457,800 |
28/11/2019 | 26,050 | 0.20 ▲ | 0.77 | 25,900 | 26,150 | 25,600 | 3,227 | 84,063,350 |
27/11/2019 | 25,900 | -0.30 ▼ | -1.16 | 26,150 | 26,150 | 25,600 | 9,700 | 251,230,000 |
26/11/2019 | 26,150 | -0.10 ▼ | -0.38 | 26,250 | 26,300 | 25,900 | 1,206 | 31,536,900 |
25/11/2019 | 26,250 | -0.10 ▼ | -0.38 | 26,350 | 26,400 | 25,900 | 17,302 | 454,177,500 |
23/11/2019 | 26,350 | 0.00 ■■ | 0.00 | 26,350 | 26,350 | 25,700 | 8,090 | 213,171,500 |
22/11/2019 | 26,350 | 0.00 ■■ | 0.00 | 26,350 | 26,350 | 25,700 | 8,090 | 213,171,500 |
21/11/2019 | 26,350 | 0.00 ■■ | 0.00 | 26,350 | 26,500 | 26,000 | 2,608 | 68,720,800 |
20/11/2019 | 26,350 | 0.20 ▲ | 0.76 | 26,200 | 26,400 | 25,950 | 3,973 | 104,688,550 |
19/11/2019 | 26,200 | 0.30 ▲ | 1.15 | 25,900 | 26,300 | 25,500 | 7,727 | 202,447,400 |
18/11/2019 | 25,900 | 0.20 ▲ | 0.77 | 25,700 | 26,000 | 25,300 | 4,619 | 119,632,100 |
15/11/2019 | 25,700 | -0.20 ▼ | -0.78 | 25,900 | 26,000 | 25,700 | 4,311 | 110,792,700 |
14/11/2019 | 25,900 | -0.50 ▼ | -1.93 | 26,400 | 26,600 | 25,850 | 11,330 | 293,447,000 |
13/11/2019 | 26,400 | 0.00 ■■ | 0.00 | 26,400 | 26,500 | 25,900 | 13,896 | 366,854,400 |
12/11/2019 | 26,400 | -0.30 ▼ | -1.14 | 26,700 | 26,500 | 26,000 | 11,818 | 311,995,200 |
11/11/2019 | 26,700 | -0.20 ▼ | -0.75 | 26,900 | 26,850 | 26,200 | 11,352 | 303,098,400 |
09/11/2019 | 26,900 | -0.40 ▼ | -1.49 | 27,300 | 27,400 | 26,850 | 8,256 | 222,086,400 |
08/11/2019 | 26,900 | -0.40 ▼ | -1.49 | 27,300 | 27,400 | 26,850 | 8,256 | 222,086,400 |
07/11/2019 | 27,300 | 0.30 ▲ | 1.10 | 27,000 | 27,500 | 26,900 | 35,515 | 969,559,500 |
06/11/2019 | 27,000 | -0.10 ▼ | -0.37 | 27,150 | 27,200 | 26,900 | 14,190 | 383,130,000 |
05/11/2019 | 27,150 | 0.60 ▲ | 2.21 | 26,500 | 27,200 | 26,500 | 66,945 | 1,817,556,750 |
04/11/2019 | 26,500 | 0.10 ▲ | 0.38 | 26,400 | 26,550 | 26,000 | 13,590 | 360,135,000 |
02/11/2019 | 26,400 | 0.00 ■■ | 0.00 | 26,350 | 26,550 | 26,300 | 12,653 | 334,039,200 |
01/11/2019 | 26,400 | 0.00 ■■ | 0.00 | 26,350 | 26,550 | 26,300 | 12,653 | 334,039,200 |
31/10/2019 | 26,350 | -0.10 ▼ | -0.38 | 26,500 | 26,600 | 26,300 | 11,776 | 310,297,600 |
30/10/2019 | 26,500 | 0.00 ■■ | 0.00 | 26,500 | 26,600 | 25,800 | 9,216 | 244,224,000 |
29/10/2019 | 26,500 | -0.10 ▼ | -0.38 | 26,600 | 26,700 | 25,400 | 2,022 | 53,583,000 |
28/10/2019 | 26,600 | 0.00 ■■ | 0.00 | 26,600 | 26,850 | 25,700 | 7,323 | 194,791,800 |
26/10/2019 | 26,600 | -0.10 ▼ | -0.38 | 26,700 | 26,800 | 26,550 | 6,534 | 173,804,400 |
25/10/2019 | 26,600 | -0.10 ▼ | -0.38 | 26,700 | 26,800 | 26,550 | 6,534 | 173,804,400 |
24/10/2019 | 26,700 | 0.50 ▲ | 1.87 | 26,200 | 26,700 | 26,200 | 23,941 | 639,224,700 |
23/10/2019 | 26,200 | -0.10 ▼ | -0.38 | 26,300 | 26,400 | 25,900 | 10,353 | 271,248,600 |
22/10/2019 | 26,300 | 0.40 ▲ | 1.52 | 25,900 | 26,300 | 25,500 | 20,042 | 527,104,600 |
21/10/2019 | 25,900 | -0.50 ▼ | -1.93 | 26,350 | 26,350 | 25,800 | 17,559 | 454,778,100 |
18/10/2019 | 26,350 | 0.00 ■■ | 0.00 | 26,400 | 26,800 | 26,300 | 18,533 | 488,344,550 |
17/10/2019 | 26,400 | 0.00 ■■ | 0.00 | 26,350 | 26,700 | 26,300 | 16,906 | 446,318,400 |
16/10/2019 | 26,350 | 0.20 ▲ | 0.76 | 26,150 | 26,900 | 26,000 | 31,214 | 822,488,900 |
15/10/2019 | 26,150 | -0.20 ▼ | -0.76 | 26,350 | 26,400 | 26,000 | 44,415 | 1,161,452,250 |
14/10/2019 | 26,350 | 0.40 ▲ | 1.52 | 26,000 | 26,450 | 26,100 | 39,059 | 1,029,204,650 |
11/10/2019 | 26,000 | 0.60 ▲ | 2.31 | 25,350 | 26,200 | 25,400 | 54,083 | 1,406,158,000 |
10/10/2019 | 25,350 | 0.50 ▲ | 1.97 | 24,850 | 25,650 | 24,900 | 24,007 | 608,577,450 |
09/10/2019 | 24,850 | 0.00 ■■ | 0.00 | 24,850 | 25,000 | 24,700 | 8,798 | 218,630,300 |
08/10/2019 | 24,850 | 0.30 ▲ | 1.21 | 24,600 | 25,000 | 24,550 | 10,185 | 253,097,250 |
07/10/2019 | 24,600 | 0.10 ▲ | 0.41 | 24,500 | 24,600 | 24,300 | 4,515 | 111,069,000 |
04/10/2019 | 24,500 | -0.30 ▼ | -1.22 | 24,800 | 24,900 | 24,500 | 7,810 | 191,345,000 |
03/10/2019 | 24,800 | -0.10 ▼ | -0.40 | 24,900 | 24,900 | 24,500 | 3,604 | 89,379,200 |
02/10/2019 | 24,900 | -0.10 ▼ | -0.40 | 25,000 | 25,200 | 24,500 | 9,716 | 241,928,400 |
01/10/2019 | 25,000 | -0.20 ▼ | -0.80 | 25,200 | 25,400 | 24,800 | 5,347 | 133,675,000 |
30/09/2019 | 25,200 | 0.10 ▲ | 0.40 | 25,050 | 25,300 | 25,050 | 4,981 | 125,521,200 |
27/09/2019 | 25,050 | 0.20 ▲ | 0.80 | 24,850 | 25,300 | 24,700 | 16,583 | 415,404,150 |
26/09/2019 | 24,850 | 0.20 ▲ | 0.80 | 24,650 | 24,950 | 24,450 | 17,218 | 427,867,300 |
25/09/2019 | 24,650 | 0.40 ▲ | 1.62 | 24,200 | 24,950 | 23,850 | 27,009 | 665,771,850 |
24/09/2019 | 24,200 | -0.30 ▼ | -1.24 | 24,450 | 24,550 | 24,100 | 6,777 | 164,003,400 |
23/09/2019 | 24,450 | -0.20 ▼ | -0.82 | 24,600 | 24,700 | 24,300 | 8,390 | 205,135,500 |
20/09/2019 | 24,600 | 0.00 ■■ | 0.00 | 24,600 | 24,600 | 24,000 | 77,662 | 1,910,485,200 |
19/09/2019 | 24,600 | 0.00 ■■ | 0.00 | 24,600 | 24,800 | 24,600 | 5,059 | 124,451,400 |
18/09/2019 | 24,600 | -0.70 ▼ | -2.85 | 25,300 | 25,450 | 24,600 | 14,354 | 353,108,400 |
17/09/2019 | 25,300 | 0.10 ▲ | 0.40 | 25,200 | 25,500 | 25,000 | 13,961 | 353,213,300 |
16/09/2019 | 25,200 | 0.20 ▲ | 0.79 | 25,000 | 25,200 | 24,900 | 14,452 | 364,190,400 |
13/09/2019 | 25,000 | 0.00 ■■ | 0.00 | 25,000 | 25,200 | 24,800 | 21,462 | 536,550,000 |
12/09/2019 | 25,000 | 0.60 ▲ | 2.40 | 24,400 | 25,050 | 24,400 | 9,463 | 236,575,000 |
11/09/2019 | 24,400 | 0.30 ▲ | 1.23 | 24,100 | 24,650 | 23,850 | 9,245 | 225,578,000 |
10/09/2019 | 24,050 | -0.15 ▼ | -0.62 | 24,200 | 24,650 | 23,850 | 17,390 | 418,229,500 |
09/09/2019 | 24,200 | -0.60 ▼ | -2.48 | 24,800 | 24,850 | 24,150 | 13,364 | 323,408,800 |
06/09/2019 | 24,800 | -0.20 ▼ | -0.81 | 25,000 | 25,350 | 24,800 | 10,114 | 250,827,200 |
05/09/2019 | 25,000 | 0.00 ■■ | 0.00 | 25,000 | 25,350 | 25,000 | 9,766 | 244,150,000 |
04/09/2019 | 25,000 | -0.40 ▼ | -1.60 | 25,400 | 25,400 | 24,650 | 19,639 | 490,975,000 |
03/09/2019 | 25,400 | -0.70 ▼ | -2.76 | 26,100 | 26,150 | 25,400 | 25,813 | 655,650,200 |
30/08/2019 | 26,100 | 0.00 ■■ | 0.00 | 26,100 | 26,500 | 26,050 | 14,121 | 368,558,100 |
29/08/2019 | 26,100 | -0.30 ▼ | -1.15 | 26,350 | 26,600 | 26,000 | 26,574 | 693,581,400 |
28/08/2019 | 26,350 | -0.30 ▼ | -1.14 | 26,650 | 26,600 | 26,300 | 15,256 | 401,995,600 |
27/08/2019 | 26,650 | 0.00 ■■ | 0.00 | 26,650 | 26,950 | 26,350 | 30,689 | 817,861,850 |
26/08/2019 | 26,650 | -0.80 ▼ | -3.00 | 27,450 | 27,300 | 26,600 | 32,257 | 859,649,050 |
23/08/2019 | 27,450 | -0.30 ▼ | -1.09 | 27,700 | 27,700 | 27,200 | 18,254 | 501,072,300 |
22/08/2019 | 27,700 | -0.10 ▼ | -0.36 | 27,800 | 28,150 | 27,600 | 16,331 | 452,368,700 |
21/08/2019 | 27,800 | -0.20 ▼ | -0.72 | 28,000 | 28,700 | 27,800 | 33,348 | 927,074,400 |
20/08/2019 | 28,000 | 0.90 ▲ | 3.21 | 27,100 | 28,250 | 27,100 | 89,904 | 2,517,312,000 |
19/08/2019 | 26,900 | -0.10 ▼ | -0.37 | 27,000 | 27,500 | 26,900 | 13,205 | 355,214,500 |
16/08/2019 | 27,000 | 0.10 ▲ | 0.37 | 26,850 | 28,200 | 26,550 | 67,050 | 1,810,350,000 |
15/08/2019 | 26,850 | 0.00 ■■ | 0.00 | 26,900 | 26,850 | 26,250 | 17,295 | 464,370,750 |
14/08/2019 | 26,900 | -0.10 ▼ | -0.37 | 27,000 | 27,700 | 26,900 | 23,299 | 626,743,100 |
13/08/2019 | 27,000 | 0.50 ▲ | 1.85 | 26,500 | 27,000 | 26,050 | 14,020 | 378,540,000 |
12/08/2019 | 26,500 | -0.60 ▼ | -2.26 | 27,150 | 27,200 | 26,500 | 20,921 | 554,406,500 |
09/08/2019 | 27,150 | -0.10 ▼ | -0.37 | 27,200 | 27,800 | 26,950 | 24,269 | 658,903,350 |
08/08/2019 | 27,200 | 1.00 ▲ | 3.68 | 26,200 | 28,000 | 26,100 | 52,542 | 1,429,142,400 |
07/08/2019 | 26,200 | 0.00 ■■ | 0.00 | 26,200 | 26,650 | 26,000 | 20,400 | 534,480,000 |
06/08/2019 | 26,200 | 0.00 ■■ | 0.00 | 26,200 | 26,450 | 25,500 | 20,712 | 542,654,400 |
05/08/2019 | 26,200 | -0.40 ▼ | -1.53 | 26,650 | 27,100 | 26,000 | 26,117 | 684,265,400 |
02/08/2019 | 26,650 | 0.70 ▲ | 2.63 | 25,950 | 26,900 | 25,700 | 21,568 | 574,787,200 |
01/08/2019 | 25,950 | -0.10 ▼ | -0.39 | 26,000 | 26,300 | 25,900 | 7,081 | 183,751,950 |
31/07/2019 | 26,000 | -0.40 ▼ | -1.54 | 26,400 | 26,400 | 25,600 | 30,962 | 805,012,000 |
30/07/2019 | 26,400 | -0.10 ▼ | -0.38 | 26,450 | 27,200 | 26,300 | 21,881 | 577,658,400 |
29/07/2019 | 26,450 | -0.30 ▼ | -1.13 | 26,700 | 26,800 | 26,100 | 13,835 | 365,935,750 |
26/07/2019 | 26,700 | -0.10 ▼ | -0.37 | 26,750 | 26,950 | 26,700 | 10,723 | 286,304,100 |
25/07/2019 | 26,750 | -0.40 ▼ | -1.50 | 27,200 | 27,250 | 26,750 | 23,237 | 621,589,750 |
24/07/2019 | 27,200 | 0.40 ▲ | 1.47 | 26,800 | 27,200 | 26,800 | 33,138 | 901,353,600 |
23/07/2019 | 26,800 | -0.20 ▼ | -0.75 | 27,000 | 27,400 | 26,500 | 41,790 | 1,119,972,000 |
22/07/2019 | 27,000 | 1.30 ▲ | 4.81 | 25,750 | 27,200 | 25,500 | 64,428 | 1,739,556,000 |
19/07/2019 | 25,750 | 0.10 ▲ | 0.39 | 25,600 | 26,300 | 25,600 | 24,962 | 642,771,500 |
18/07/2019 | 25,600 | -0.80 ▼ | -3.13 | 26,450 | 26,450 | 25,500 | 46,560 | 1,191,936,000 |
17/07/2019 | 26,450 | 0.00 ■■ | 0.00 | 26,450 | 26,800 | 26,150 | 21,778 | 576,028,100 |
16/07/2019 | 26,450 | 0.60 ▲ | 2.27 | 25,850 | 27,000 | 25,850 | 38,915 | 1,029,301,750 |
15/07/2019 | 25,850 | 0.70 ▲ | 2.71 | 25,150 | 26,300 | 25,050 | 42,430 | 1,096,815,500 |
12/07/2019 | 25,150 | 0.10 ▲ | 0.40 | 25,050 | 25,450 | 25,050 | 17,393 | 437,433,950 |
11/07/2019 | 25,050 | 0.60 ▲ | 2.40 | 24,500 | 25,500 | 24,500 | 36,288 | 909,014,400 |
10/07/2019 | 24,500 | 0.10 ▲ | 0.41 | 24,400 | 24,550 | 24,200 | 9,351 | 229,099,500 |
09/07/2019 | 24,400 | 0.40 ▲ | 1.64 | 24,000 | 24,450 | 23,800 | 6,392 | 155,964,800 |
08/07/2019 | 24,000 | -0.80 ▼ | -3.33 | 24,800 | 24,800 | 23,850 | 26,352 | 632,448,000 |
05/07/2019 | 24,800 | 0.50 ▲ | 2.02 | 24,300 | 24,900 | 24,400 | 9,656 | 239,468,800 |
04/07/2019 | 24,300 | 0.00 ■■ | 0.00 | 24,300 | 24,700 | 24,150 | 11,203 | 272,232,900 |
03/07/2019 | 24,300 | -0.50 ▼ | -2.06 | 24,800 | 24,950 | 24,100 | 11,106 | 269,875,800 |
02/07/2019 | 24,800 | 0.10 ▲ | 0.40 | 24,700 | 24,900 | 24,350 | 5,245 | 130,076,000 |
01/07/2019 | 24,700 | -0.20 ▼ | -0.81 | 24,900 | 25,000 | 24,700 | 13,955 | 344,688,500 |
28/06/2019 | 24,900 | 0.30 ▲ | 1.20 | 24,600 | 25,000 | 24,400 | 10,393 | 258,785,700 |
27/06/2019 | 24,600 | -0.80 ▼ | -3.25 | 25,400 | 25,400 | 24,500 | 26,807 | 659,452,200 |
26/06/2019 | 25,400 | -0.60 ▼ | -2.36 | 26,000 | 26,200 | 25,100 | 20,760 | 527,304,000 |
25/06/2019 | 26,000 | 1.40 ▲ | 5.38 | 24,650 | 26,350 | 24,650 | 75,328 | 1,958,528,000 |
24/06/2019 | 24,650 | 1.60 ▲ | 6.49 | 23,050 | 24,650 | 23,400 | 58,290 | 1,436,848,500 |
21/06/2019 | 23,050 | 0.00 ■■ | 0.00 | 23,050 | 24,000 | 23,050 | 17,767 | 409,529,350 |
20/06/2019 | 23,050 | 0.60 ▲ | 2.60 | 22,500 | 23,500 | 22,500 | 38,340 | 883,737,000 |
19/06/2019 | 22,500 | 0.00 ■■ | 0.00 | 22,500 | 23,000 | 21,800 | 38,931 | 875,947,500 |
18/06/2019 | 22,500 | -0.90 ▼ | -4.00 | 23,400 | 23,100 | 22,500 | 8,513 | 191,542,500 |
17/06/2019 | 23,400 | -0.60 ▼ | -2.56 | 24,000 | 23,600 | 22,750 | 12,984 | 303,825,600 |
16/06/2019 | 24,000 | 0.50 ▲ | 2.08 | 23,500 | 24,000 | 23,400 | 4,632 | 111,168,000 |
14/06/2019 | 24,000 | 0.50 ▲ | 2.08 | 23,500 | 24,000 | 23,400 | 4,632 | 111,168,000 |
13/06/2019 | 23,500 | -0.60 ▼ | -2.55 | 24,100 | 24,000 | 23,500 | 14,090 | 331,115,000 |
11/06/2019 | 24,800 | 0.10 ▲ | 0.40 | 24,700 | 25,000 | 24,400 | 5,937 | 147,237,600 |
10/06/2019 | 24,700 | -0.80 ▼ | -3.24 | 25,500 | 25,000 | 24,300 | 12,252 | 302,624,400 |
09/06/2019 | 25,500 | 1.60 ▲ | 6.27 | 23,900 | 25,500 | 24,000 | 11,743 | 299,446,500 |
07/06/2019 | 25,500 | 1.60 ▲ | 6.27 | 23,900 | 25,500 | 24,000 | 11,743 | 299,446,500 |
06/06/2019 | 23,900 | -0.80 ▼ | -3.35 | 24,700 | 24,500 | 23,800 | 29,612 | 707,726,800 |
05/06/2019 | 24,700 | -0.80 ▼ | -3.24 | 25,500 | 25,800 | 24,700 | 17,406 | 429,928,200 |
04/06/2019 | 25,500 | -1.30 ▼ | -5.10 | 26,800 | 26,800 | 25,500 | 14,141 | 360,595,500 |
03/06/2019 | 26,800 | -0.20 ▼ | -0.75 | 27,000 | 27,000 | 26,200 | 2,382 | 63,837,600 |
02/06/2019 | 27,000 | 0.50 ▲ | 1.85 | 26,500 | 27,000 | 25,900 | 22,337 | 603,099,000 |
31/05/2019 | 27,000 | 0.50 ▲ | 1.85 | 26,500 | 27,000 | 25,900 | 22,337 | 603,099,000 |
30/05/2019 | 26,500 | -0.60 ▼ | -2.26 | 27,100 | 27,150 | 26,200 | 23,103 | 612,229,500 |
29/05/2019 | 27,100 | -0.40 ▼ | -1.48 | 27,500 | 27,900 | 27,100 | 9,011 | 244,198,100 |
28/05/2019 | 27,500 | -0.20 ▼ | -0.73 | 27,700 | 27,600 | 27,000 | 5,321 | 146,327,500 |
27/05/2019 | 27,700 | -0.30 ▼ | -1.08 | 28,000 | 28,000 | 27,400 | 4,209 | 116,589,300 |
26/05/2019 | 28,000 | -0.40 ▼ | -1.43 | 28,450 | 28,450 | 27,600 | 5,817 | 162,876,000 |
24/05/2019 | 28,000 | -0.40 ▼ | -1.43 | 28,450 | 28,450 | 27,600 | 5,817 | 162,876,000 |
23/05/2019 | 28,450 | 0.00 ■■ | 0.00 | 28,450 | 28,450 | 28,000 | 1,165 | 33,144,250 |
22/05/2019 | 28,450 | -0.60 ▼ | -2.11 | 29,050 | 29,000 | 28,100 | 8,008 | 227,827,600 |
21/05/2019 | 29,050 | 0.10 ▲ | 0.34 | 29,000 | 29,200 | 28,800 | 8,008 | 232,632,400 |
20/05/2019 | 29,000 | 0.20 ▲ | 0.69 | 28,800 | 29,200 | 28,300 | 8,312 | 241,048,000 |
19/05/2019 | 28,800 | 1.50 ▲ | 5.21 | 27,300 | 28,900 | 27,100 | 26,814 | 772,243,200 |
17/05/2019 | 28,800 | 1.50 ▲ | 5.21 | 27,300 | 28,900 | 27,100 | 26,814 | 772,243,200 |
16/05/2019 | 27,300 | -0.20 ▼ | -0.73 | 27,500 | 27,700 | 27,000 | 3,276 | 89,434,800 |
15/05/2019 | 27,500 | 0.10 ▲ | 0.36 | 27,350 | 27,500 | 27,100 | 2,669 | 73,397,500 |
14/05/2019 | 27,350 | 0.00 ■■ | 0.00 | 27,400 | 27,400 | 26,800 | 1,105 | 30,221,750 |
13/05/2019 | 27,400 | -0.20 ▼ | -0.73 | 27,600 | 27,700 | 26,900 | 3,509 | 96,146,600 |
12/05/2019 | 27,600 | 0.30 ▲ | 1.09 | 27,300 | 27,800 | 26,650 | 1,844 | 50,894,400 |
10/05/2019 | 27,600 | 0.30 ▲ | 1.09 | 27,300 | 27,800 | 26,650 | 1,844 | 50,894,400 |
09/05/2019 | 27,300 | 0.90 ▲ | 3.30 | 26,350 | 27,900 | 26,500 | 1,870 | 51,051,000 |
08/05/2019 | 26,350 | 0.60 ▲ | 2.28 | 25,800 | 27,000 | 25,800 | 7,441 | 196,070,350 |
07/05/2019 | 25,800 | 0.00 ■■ | 0.00 | 25,800 | 26,350 | 25,800 | 4,510 | 116,358,000 |
06/05/2019 | 25,800 | -0.70 ▼ | -2.71 | 26,500 | 26,500 | 25,800 | 15,479 | 399,358,200 |
05/05/2019 | 26,500 | 0.30 ▲ | 1.13 | 26,250 | 26,500 | 26,100 | 2,816 | 74,624,000 |
03/05/2019 | 26,500 | 0.30 ▲ | 1.13 | 26,250 | 26,500 | 26,100 | 2,816 | 74,624,000 |
02/05/2019 | 26,250 | -0.40 ▼ | -1.52 | 26,700 | 26,600 | 26,200 | 9,498 | 249,322,500 |
01/05/2019 | 26,700 | 0.40 ▲ | 1.50 | 26,300 | 26,900 | 26,200 | 9,381 | 250,472,700 |
30/04/2019 | 26,700 | 0.40 ▲ | 1.50 | 26,300 | 26,900 | 26,200 | 9,381 | 250,472,700 |
29/04/2019 | 26,700 | 0.40 ▲ | 1.50 | 26,300 | 26,900 | 26,200 | 9,381 | 250,472,700 |
28/04/2019 | 26,700 | 0.40 ▲ | 1.50 | 26,300 | 26,900 | 26,200 | 9,381 | 250,472,700 |
26/04/2019 | 26,700 | 0.40 ▲ | 1.50 | 26,300 | 26,900 | 26,200 | 9,381 | 250,472,700 |
25/04/2019 | 26,300 | -0.70 ▼ | -2.66 | 27,000 | 27,000 | 26,300 | 20,790 | 546,777,000 |
24/04/2019 | 27,000 | -0.10 ▼ | -0.37 | 27,050 | 27,200 | 26,300 | 8,604 | 232,308,000 |
23/04/2019 | 27,050 | -0.40 ▼ | -1.48 | 27,450 | 27,600 | 27,050 | 9,474 | 256,271,700 |
22/04/2019 | 27,450 | -0.40 ▼ | -1.46 | 27,900 | 27,900 | 27,400 | 7,818 | 214,604,100 |
21/04/2019 | 27,900 | 1.70 ▲ | 6.09 | 26,200 | 28,000 | 26,400 | 10,952 | 305,560,800 |
19/04/2019 | 27,900 | 1.70 ▲ | 6.09 | 26,200 | 28,000 | 26,400 | 10,952 | 305,560,800 |
18/04/2019 | 26,200 | -0.40 ▼ | -1.53 | 26,600 | 26,500 | 26,050 | 16,778 | 439,583,600 |
17/04/2019 | 26,600 | 0.00 ■■ | 0.00 | 26,650 | 26,850 | 26,400 | 7,057 | 187,716,200 |
16/04/2019 | 26,650 | 0.40 ▲ | 1.50 | 26,200 | 26,700 | 26,200 | 9,762 | 260,157,300 |
15/04/2019 | 26,200 | 0.20 ▲ | 0.76 | 26,000 | 26,400 | 25,900 | 23,538 | 616,695,600 |
12/04/2019 | 26,200 | 0.20 ▲ | 0.76 | 26,000 | 26,400 | 25,900 | 23,538 | 616,695,600 |
11/04/2019 | 26,000 | -0.70 ▼ | -2.69 | 26,700 | 27,000 | 26,000 | 9,661 | 251,186,000 |
10/04/2019 | 26,700 | 0.60 ▲ | 2.25 | 26,100 | 26,700 | 26,100 | 8,711 | 232,583,700 |
09/04/2019 | 26,100 | 0.20 ▲ | 0.77 | 25,900 | 26,400 | 25,500 | 12,075 | 315,157,500 |
08/04/2019 | 25,900 | 0.00 ■■ | 0.00 | 25,900 | 25,900 | 25,150 | 16,867 | 436,855,300 |
05/04/2019 | 25,900 | -0.20 ▼ | -0.77 | 26,100 | 26,400 | 25,800 | 25,928 | 671,535,200 |
04/04/2019 | 26,100 | 1.60 ▲ | 6.13 | 24,500 | 26,150 | 25,000 | 74,247 | 1,937,846,700 |
03/04/2019 | 24,500 | 1.60 ▲ | 6.53 | 22,900 | 24,500 | 22,900 | 31,039 | 760,455,500 |
02/04/2019 | 22,900 | -0.10 ▼ | -0.44 | 23,000 | 23,100 | 22,800 | 12,316 | 282,036,400 |
01/04/2019 | 23,000 | 0.50 ▲ | 2.17 | 22,500 | 23,000 | 22,400 | 11,056 | 254,288,000 |
31/03/2019 | 20,800 | 0.00 ■■ | 0.00 | 20,800 | 21,000 | 20,700 | 8,120 | 168,896,000 |
29/03/2019 | 22,500 | -0.10 ▼ | -0.44 | 22,550 | 22,600 | 22,300 | 3,940 | 88,650,000 |
28/03/2019 | 22,550 | 0.20 ▲ | 0.89 | 22,400 | 22,800 | 21,550 | 8,102 | 182,700,100 |
27/03/2019 | 22,400 | 0.40 ▲ | 1.79 | 21,950 | 22,400 | 21,200 | 1,826 | 40,902,400 |
26/03/2019 | 21,950 | 0.30 ▲ | 1.37 | 21,600 | 21,950 | 21,100 | 2,384 | 52,328,800 |
25/03/2019 | 21,600 | -0.50 ▼ | -2.31 | 22,150 | 22,150 | 21,200 | 5,537 | 119,599,200 |
22/03/2019 | 22,150 | -0.20 ▼ | -0.90 | 22,300 | 22,200 | 21,400 | 5,341 | 118,303,150 |
21/03/2019 | 22,300 | -0.30 ▼ | -1.35 | 22,600 | 22,500 | 22,100 | 5,198 | 115,915,400 |
20/03/2019 | 22,600 | 0.00 ■■ | 0.00 | 22,600 | 22,600 | 22,000 | 4,119 | 93,089,400 |
19/03/2019 | 22,600 | -0.10 ▼ | -0.44 | 22,700 | 22,800 | 22,000 | 8,402 | 189,885,200 |
18/03/2019 | 22,700 | 0.00 ■■ | 0.00 | 22,700 | 22,700 | 22,500 | 7,175 | 162,872,500 |
15/03/2019 | 22,700 | 0.00 ■■ | 0.00 | 22,700 | 22,800 | 22,400 | 11,572 | 262,684,400 |
14/03/2019 | 22,700 | 1.10 ▲ | 4.85 | 21,600 | 22,950 | 21,500 | 15,545 | 352,871,500 |
13/03/2019 | 21,600 | 0.10 ▲ | 0.46 | 21,500 | 21,600 | 21,150 | 5,620 | 121,392,000 |
12/03/2019 | 21,500 | 0.10 ▲ | 0.47 | 21,400 | 21,500 | 20,900 | 3,496 | 75,164,000 |
11/03/2019 | 21,400 | -0.10 ▼ | -0.47 | 21,500 | 21,400 | 20,000 | 4,906 | 104,988,400 |
08/03/2019 | 21,500 | -0.40 ▼ | -1.86 | 21,900 | 21,800 | 21,450 | 6,259 | 134,568,500 |
07/03/2019 | 21,900 | 0.10 ▲ | 0.46 | 21,800 | 22,000 | 21,750 | 4,992 | 109,324,800 |
06/03/2019 | 21,800 | 0.00 ■■ | 0.00 | 21,800 | 21,800 | 21,500 | 6,455 | 140,719,000 |
05/03/2019 | 21,800 | -0.20 ▼ | -0.92 | 22,000 | 22,000 | 21,600 | 3,223 | 70,261,400 |
04/03/2019 | 22,000 | -0.10 ▼ | -0.45 | 22,100 | 22,200 | 21,700 | 7,265 | 159,830,000 |
01/03/2019 | 22,100 | 0.70 ▲ | 3.17 | 21,400 | 22,100 | 21,200 | 6,053 | 133,771,300 |
28/02/2019 | 21,400 | 0.00 ■■ | 0.00 | 21,400 | 21,400 | 21,050 | 3,437 | 73,551,800 |
27/02/2019 | 21,400 | 0.00 ■■ | 0.00 | 21,400 | 21,700 | 21,000 | 7,104 | 152,025,600 |
26/02/2019 | 21,400 | -0.70 ▼ | -3.27 | 22,100 | 22,100 | 21,200 | 7,786 | 166,620,400 |
25/02/2019 | 22,100 | -0.10 ▼ | -0.45 | 22,200 | 22,200 | 21,800 | 6,948 | 153,550,800 |
22/02/2019 | 22,200 | -0.20 ▼ | -0.90 | 22,400 | 22,400 | 21,900 | 6,231 | 138,328,200 |
21/02/2019 | 22,400 | 0.40 ▲ | 1.79 | 22,000 | 22,400 | 21,800 | 8,247 | 184,732,800 |
20/02/2019 | 22,000 | 0.20 ▲ | 0.91 | 21,800 | 22,000 | 21,700 | 8,293 | 182,446,000 |
19/02/2019 | 21,800 | 0.40 ▲ | 1.83 | 21,400 | 22,000 | 21,300 | 17,948 | 391,266,400 |
18/02/2019 | 21,400 | 0.60 ▲ | 2.80 | 20,800 | 21,400 | 20,700 | 8,444 | 180,701,600 |
15/02/2019 | 20,800 | 0.10 ▲ | 0.48 | 20,700 | 20,950 | 20,650 | 4,248 | 88,358,400 |
14/02/2019 | 20,700 | -0.10 ▼ | -0.48 | 20,800 | 20,950 | 20,350 | 5,392 | 111,614,400 |
13/02/2019 | 20,800 | 0.70 ▲ | 3.37 | 20,100 | 21,000 | 20,150 | 9,411 | 195,748,800 |
12/02/2019 | 20,100 | -0.60 ▼ | -2.99 | 20,700 | 20,700 | 20,050 | 3,535 | 71,053,500 |
11/02/2019 | 20,700 | 0.30 ▲ | 1.45 | 20,350 | 20,700 | 20,300 | 4,867 | 100,746,900 |
01/02/2019 | 20,350 | 0.30 ▲ | 1.47 | 20,050 | 20,350 | 19,700 | 2,560 | 52,096,000 |
31/01/2019 | 20,050 | 0.00 ■■ | 0.00 | 20,050 | 20,500 | 19,800 | 170 | 3,408,500 |
30/01/2019 | 20,050 | 0.10 ▲ | 0.50 | 20,000 | 20,200 | 19,800 | 3,158 | 63,317,900 |
29/01/2019 | 20,000 | -0.50 ▼ | -2.50 | 20,500 | 20,500 | 20,000 | 684 | 13,680,000 |
28/01/2019 | 20,500 | 0.00 ■■ | 0.00 | 20,500 | 20,500 | 20,200 | 790 | 16,195,000 |
25/01/2019 | 20,500 | -0.10 ▼ | -0.49 | 20,600 | 20,500 | 20,200 | 7,093 | 145,406,500 |
24/01/2019 | 20,600 | 0.00 ■■ | 0.00 | 20,600 | 20,600 | 20,300 | 2,194,000 | 45,196,400,000 |
23/01/2019 | 20,600 | -0.10 ▼ | -0.49 | 20,700 | 20,600 | 20,500 | 135,000 | 2,781,000,000 |
22/01/2019 | 20,700 | -0.30 ▼ | -1.45 | 20,950 | 21,000 | 20,300 | 4,321,000 | 89,444,700,000 |
21/01/2019 | 20,950 | 0.25 ▲ | 1.19 | 20,700 | 20,950 | 20,500 | 31,150 | 652,592,500 |
18/01/2019 | 20,700 | 0.10 ▲ | 0.48 | 20,700 | 20,900 | 20,700 | 8,520 | 176,364,000 |
17/01/2019 | 20,700 | 0.35 ▲ | 1.69 | 20,350 | 20,800 | 20,350 | 27,340 | 565,938,000 |
16/01/2019 | 20,350 | -0.35 ▼ | -1.72 | 20,700 | 20,700 | 20,350 | 19,460 | 396,011,000 |
15/01/2019 | 20,700 | -0.15 ▼ | -0.72 | 20,700 | 20,700 | 20,500 | 5,160 | 106,812,000 |
14/01/2019 | 20,700 | -0.20 ▼ | -0.97 | 20,700 | 20,700 | 20,400 | 10,950 | 226,665,000 |
11/01/2019 | 20,700 | 0.05 ▲ | 0.24 | 20,650 | 20,800 | 20,400 | 40,590 | 840,213,000 |
10/01/2019 | 20,650 | -0.20 ▼ | -0.97 | 20,850 | 20,900 | 20,400 | 52,460 | 1,083,299,000 |
09/01/2019 | 20,850 | 0.15 ▲ | 0.72 | 20,700 | 20,850 | 20,500 | 31,600 | 658,860,000 |
08/01/2019 | 20,700 | -0.10 ▼ | -0.48 | 20,800 | 20,850 | 20,500 | 13,440 | 278,208,000 |
07/01/2019 | 20,800 | 0.60 ▲ | 2.88 | 20,200 | 20,900 | 20,200 | 18,350 | 381,680,000 |
04/01/2019 | 20,200 | 0.05 ▲ | 0.25 | 20,150 | 20,400 | 20,000 | 60,460 | 1,221,292,000 |
03/01/2019 | 20,150 | -0.35 ▼ | -1.74 | 20,500 | 20,750 | 20,100 | 50,230 | 1,012,134,500 |
02/01/2019 | 20,500 | -0.20 ▼ | -0.98 | 20,700 | 20,900 | 20,500 | 37,200 | 762,600,000 |
30/12/2018 | 20,700 | -0.35 ▼ | -1.69 | 21,050 | 21,100 | 20,650 | 68,470 | 1,417,329,000 |
28/12/2018 | 20,700 | -0.35 ▼ | -1.69 | 21,050 | 21,100 | 20,650 | 68,470 | 1,417,329,000 |
27/12/2018 | 21,050 | 0.75 ▲ | 3.56 | 20,300 | 21,500 | 20,300 | 40,010 | 842,210,500 |
26/12/2018 | 20,300 | -0.40 ▼ | -1.97 | 20,700 | 20,500 | 20,000 | 83,230 | 1,689,569,000 |
25/12/2018 | 20,700 | -0.40 ▼ | -1.93 | 21,100 | 20,800 | 20,000 | 38,790 | 802,953,000 |
24/12/2018 | 21,100 | 0.30 ▲ | 1.42 | 20,800 | 21,100 | 20,500 | 21,740 | 458,714,000 |
23/12/2018 | 20,800 | -0.70 ▼ | -3.37 | 21,500 | 21,400 | 20,750 | 95,540 | 1,987,232,000 |
21/12/2018 | 20,800 | -0.70 ▼ | -3.37 | 21,500 | 21,400 | 20,750 | 95,540 | 1,987,232,000 |
20/12/2018 | 21,500 | -0.50 ▼ | -2.33 | 22,000 | 22,300 | 21,400 | 19,380 | 416,670,000 |
19/12/2018 | 22,000 | -0.10 ▼ | -0.45 | 22,100 | 22,000 | 21,750 | 13,570 | 298,540,000 |
18/12/2018 | 22,100 | -0.10 ▼ | -0.45 | 22,100 | 22,100 | 21,550 | 96,240 | 2,126,904,000 |
17/12/2018 | 22,100 | -0.70 ▼ | -3.17 | 22,800 | 22,700 | 21,700 | 54,590 | 1,206,439,000 |
15/12/2018 | 22,800 | -0.10 ▼ | -0.44 | 22,900 | 22,900 | 21,800 | 74,460 | 1,697,688,000 |
14/12/2018 | 22,800 | -0.10 ▼ | -0.44 | 22,900 | 22,900 | 21,800 | 74,460 | 1,697,688,000 |
13/12/2018 | 22,900 | 0.40 ▲ | 1.75 | 22,500 | 24,000 | 22,550 | 155,210 | 3,554,309,000 |
12/12/2018 | 22,500 | -0.05 ▼ | -0.22 | 22,500 | 22,500 | 21,600 | 13,440 | 302,400,000 |
11/12/2018 | 22,500 | -0.05 ▼ | -0.22 | 22,500 | 22,500 | 21,650 | 13,340 | 300,150,000 |
10/12/2018 | 22,500 | -0.05 ▼ | -0.22 | 22,550 | 22,700 | 21,100 | 34,760 | 782,100,000 |
09/12/2018 | 22,550 | 0.15 ▲ | 0.67 | 22,400 | 22,800 | 22,200 | 55,670 | 1,255,358,500 |
07/12/2018 | 22,550 | 0.15 ▲ | 0.67 | 22,400 | 22,800 | 22,200 | 55,670 | 1,255,358,500 |
06/12/2018 | 22,400 | -0.40 ▼ | -1.79 | 22,800 | 23,000 | 22,400 | 66,930 | 1,499,232,000 |
05/12/2018 | 22,800 | 1.00 ▲ | 4.39 | 21,800 | 22,900 | 21,300 | 95,860 | 2,185,608,000 |
04/12/2018 | 21,800 | -0.20 ▼ | -0.92 | 22,000 | 22,000 | 21,800 | 12,400 | 270,320,000 |
03/12/2018 | 22,000 | 1.20 ▲ | 5.45 | 20,800 | 22,000 | 21,000 | 130,350 | 2,867,700,000 |
30/11/2018 | 20,800 | 0.20 ▲ | 0.96 | 20,800 | 21,000 | 20,700 | 8,120 | 168,896,000 |
29/11/2018 | 20,800 | -0.30 ▼ | -1.44 | 21,100 | 21,500 | 20,800 | 39,170 | 814,736,000 |
28/11/2018 | 21,100 | 0.30 ▲ | 1.42 | 20,800 | 21,100 | 20,700 | 32,210 | 679,631,000 |
27/11/2018 | 20,800 | -0.05 ▼ | -0.24 | 20,850 | 20,950 | 20,750 | 89,780 | 1,867,424,000 |
26/11/2018 | 20,850 | -0.05 ▼ | -0.24 | 20,900 | 20,900 | 20,600 | 47,310 | 986,413,500 |
25/11/2018 | 20,900 | -0.10 ▼ | -0.48 | 21,000 | 21,300 | 20,800 | 33,840 | 707,256,000 |
23/11/2018 | 20,900 | -0.10 ▼ | -0.48 | 21,000 | 21,300 | 20,800 | 33,840 | 707,256,000 |
22/11/2018 | 21,000 | -0.10 ▼ | -0.48 | 21,000 | 21,150 | 20,600 | 44,090 | 925,890,000 |
21/11/2018 | 21,000 | -0.30 ▼ | -1.43 | 21,300 | 21,150 | 20,200 | 52,920 | 1,111,320,000 |
20/11/2018 | 21,300 | 0.30 ▲ | 1.41 | 21,000 | 21,400 | 20,750 | 37,880 | 806,844,000 |
19/11/2018 | 21,000 | 0.10 ▲ | 0.48 | 21,000 | 21,100 | 20,900 | 25,600 | 537,600,000 |
16/11/2018 | 21,000 | -0.10 ▼ | -0.48 | 21,000 | 21,100 | 20,700 | 51,320 | 1,077,720,000 |
15/11/2018 | 21,000 | 0.40 ▲ | 1.90 | 20,600 | 21,100 | 20,400 | 33,580 | 705,180,000 |
14/11/2018 | 20,600 | -0.40 ▼ | -1.94 | 21,000 | 21,100 | 20,500 | 12,980 | 267,388,000 |
13/11/2018 | 21,000 | -0.20 ▼ | -0.95 | 21,200 | 21,000 | 20,200 | 23,070 | 484,470,000 |
12/11/2018 | 21,200 | 0.30 ▲ | 1.42 | 20,900 | 21,200 | 20,700 | 25,700 | 544,840,000 |
09/11/2018 | 20,900 | -0.55 ▼ | -2.63 | 21,450 | 21,500 | 20,900 | 28,580 | 597,322,000 |
08/11/2018 | 21,450 | 0.55 ▲ | 2.56 | 20,900 | 21,700 | 21,000 | 78,320 | 1,679,964,000 |
07/11/2018 | 20,900 | -0.40 ▼ | -1.91 | 21,300 | 21,300 | 20,800 | 29,180 | 609,862,000 |
06/11/2018 | 21,300 | 0.30 ▲ | 1.41 | 21,000 | 21,700 | 20,850 | 41,970 | 893,961,000 |
05/11/2018 | 21,000 | 0.90 ▲ | 4.29 | 20,100 | 21,300 | 20,000 | 292,760 | 6,147,960,000 |
02/11/2018 | 20,100 | 0.30 ▲ | 1.49 | 19,800 | 20,300 | 19,800 | 32,110 | 645,411,000 |
01/11/2018 | 19,800 | -0.10 ▼ | -0.51 | 19,900 | 20,000 | 19,300 | 12,100 | 239,580,000 |
31/10/2018 | 19,900 | 0.50 ▲ | 2.51 | 19,400 | 20,100 | 19,500 | 84,390 | 1,679,361,000 |
30/10/2018 | 19,400 | -0.55 ▼ | -2.84 | 19,950 | 20,000 | 19,350 | 62,440 | 1,211,336,000 |
29/10/2018 | 19,950 | 0.10 ▲ | 0.50 | 19,850 | 20,000 | 19,300 | 36,290 | 723,985,500 |
28/10/2018 | 19,850 | -0.45 ▼ | -2.27 | 20,300 | 20,400 | 19,850 | 68,570 | 1,361,114,500 |
26/10/2018 | 19,850 | -0.45 ▼ | -2.27 | 20,300 | 20,400 | 19,850 | 68,570 | 1,361,114,500 |
25/10/2018 | 20,300 | 0.40 ▲ | 1.97 | 19,900 | 20,300 | 18,650 | 89,500 | 1,816,850,000 |
24/10/2018 | 19,900 | -0.90 ▼ | -4.52 | 20,800 | 20,700 | 19,900 | 78,960 | 1,571,304,000 |
23/10/2018 | 20,800 | -0.60 ▼ | -2.88 | 21,400 | 21,400 | 20,200 | 243,620 | 5,067,296,000 |
22/10/2018 | 21,400 | -0.45 ▼ | -2.10 | 21,850 | 21,850 | 21,200 | 78,230 | 1,674,122,000 |
21/10/2018 | 21,850 | 0.15 ▲ | 0.69 | 21,700 | 21,900 | 20,800 | 99,080 | 2,164,898,000 |
19/10/2018 | 21,850 | 0.15 ▲ | 0.69 | 21,700 | 21,900 | 20,800 | 99,080 | 2,164,898,000 |
18/10/2018 | 21,700 | -0.15 ▼ | -0.69 | 21,850 | 21,950 | 21,650 | 104,890 | 2,276,113,000 |
17/10/2018 | 21,850 | 0.15 ▲ | 0.69 | 21,700 | 22,300 | 21,700 | 118,770 | 2,595,124,500 |
16/10/2018 | 21,700 | 0.25 ▲ | 1.15 | 21,450 | 21,800 | 21,300 | 83,830 | 1,819,111,000 |
15/10/2018 | 21,450 | -0.35 ▼ | -1.63 | 21,800 | 21,500 | 20,900 | 57,950 | 1,243,027,500 |
14/10/2018 | 21,800 | 0.55 ▲ | 2.52 | 21,250 | 22,000 | 20,100 | 163,130 | 3,556,234,000 |
12/10/2018 | 21,800 | 0.55 ▲ | 2.52 | 21,250 | 22,000 | 20,100 | 163,130 | 3,556,234,000 |
11/10/2018 | 21,250 | -1.55 ▼ | -7.29 | 22,800 | 22,000 | 21,250 | 330,150 | 7,015,687,500 |
10/10/2018 | 22,800 | -0.50 ▼ | -2.19 | 23,300 | 23,400 | 22,800 | 104,630 | 2,385,564,000 |
09/10/2018 | 23,300 | -0.05 ▼ | -0.21 | 23,300 | 23,600 | 23,250 | 49,870 | 1,161,971,000 |
08/10/2018 | 23,300 | -0.05 ▼ | -0.21 | 23,350 | 23,500 | 23,100 | 78,450 | 1,827,885,000 |
07/10/2018 | 23,350 | -0.30 ▼ | -1.28 | 23,650 | 23,700 | 23,300 | 91,770 | 2,142,829,500 |
05/10/2018 | 23,350 | -0.30 ▼ | -1.28 | 23,650 | 23,700 | 23,300 | 91,770 | 2,142,829,500 |
04/10/2018 | 23,650 | 0.25 ▲ | 1.06 | 23,400 | 23,800 | 23,300 | 140,130 | 3,314,074,500 |
03/10/2018 | 23,400 | -0.10 ▼ | -0.43 | 23,400 | 23,650 | 23,200 | 121,900 | 2,852,460,000 |
02/10/2018 | 23,400 | -0.10 ▼ | -0.43 | 23,500 | 23,750 | 23,200 | 225,150 | 5,268,510,000 |
01/10/2018 | 23,500 | -0.90 ▼ | -3.83 | 24,400 | 24,450 | 23,100 | 185,880 | 4,368,180,000 |
30/09/2018 | 24,400 | 0.50 ▲ | 2.05 | 23,900 | 24,700 | 24,000 | 342,950 | 8,367,980,000 |
28/09/2018 | 24,400 | 0.50 ▲ | 2.05 | 23,900 | 24,700 | 24,000 | 342,950 | 8,367,980,000 |
27/09/2018 | 23,900 | 0.90 ▲ | 3.77 | 23,000 | 23,900 | 22,700 | 285,410 | 6,821,299,000 |
26/09/2018 | 23,000 | -0.40 ▼ | -1.74 | 23,400 | 23,500 | 22,800 | 237,070 | 5,452,610,000 |
25/09/2018 | 23,400 | -0.50 ▼ | -2.14 | 23,900 | 23,850 | 23,300 | 215,430 | 5,041,062,000 |
24/09/2018 | 23,900 | -0.15 ▼ | -0.63 | 24,050 | 24,200 | 23,700 | 135,010 | 3,226,739,000 |
21/09/2018 | 24,050 | 0.35 ▲ | 1.46 | 23,700 | 24,800 | 23,650 | 356,960 | 8,584,888,000 |
20/09/2018 | 23,700 | -0.10 ▼ | -0.42 | 23,800 | 24,000 | 23,350 | 219,270 | 5,196,699,000 |
19/09/2018 | 23,800 | -0.30 ▼ | -1.26 | 24,100 | 24,200 | 23,500 | 299,200 | 7,120,960,000 |
18/09/2018 | 24,100 | 0.25 ▲ | 1.04 | 23,850 | 24,100 | 23,250 | 343,770 | 8,284,857,000 |
17/09/2018 | 23,850 | 1.55 ▲ | 6.50 | 22,300 | 23,850 | 22,000 | 480,940 | 11,470,419,000 |
14/09/2018 | 22,300 | -0.20 ▼ | -0.90 | 22,500 | 22,500 | 22,100 | 361,010 | 8,050,523,000 |
13/09/2018 | 22,500 | 0.85 ▲ | 3.78 | 21,650 | 22,750 | 21,650 | 804,690 | 18,105,525,000 |
12/09/2018 | 21,650 | 0.45 ▲ | 2.08 | 21,200 | 22,000 | 21,200 | 413,190 | 8,945,563,500 |
11/09/2018 | 21,200 | 0.30 ▲ | 1.42 | 20,900 | 21,900 | 20,750 | 475,760 | 10,086,112,000 |
10/09/2018 | 20,900 | 0.70 ▲ | 3.35 | 20,200 | 21,400 | 20,300 | 229,010 | 4,786,309,000 |
07/09/2018 | 20,200 | 0.20 ▲ | 0.99 | 20,000 | 20,300 | 19,800 | 95,060 | 1,920,212,000 |
06/09/2018 | 20,000 | 0.15 ▲ | 0.75 | 19,850 | 20,250 | 19,550 | 68,440 | 1,368,800,000 |
05/09/2018 | 19,850 | -0.05 ▼ | -0.25 | 19,900 | 20,200 | 19,850 | 100,840 | 2,001,674,000 |
04/09/2018 | 19,900 | -0.20 ▼ | -1.01 | 20,100 | 20,650 | 19,800 | 83,060 | 1,652,894,000 |
03/09/2018 | 20,100 | -0.30 ▼ | -1.49 | 20,400 | 20,700 | 20,050 | 90,070 | 1,810,407,000 |
31/08/2018 | 20,100 | -0.30 ▼ | -1.49 | 20,400 | 20,700 | 20,050 | 90,070 | 1,810,407,000 |
30/08/2018 | 20,400 | 0.05 ▲ | 0.25 | 20,350 | 20,400 | 19,850 | 318,440 | 6,496,176,000 |
29/08/2018 | 20,350 | -0.50 ▼ | -2.46 | 20,850 | 20,950 | 20,300 | 143,730 | 2,924,905,500 |
28/08/2018 | 20,850 | -0.15 ▼ | -0.72 | 21,000 | 21,950 | 20,100 | 249,990 | 5,212,291,500 |
27/08/2018 | 21,000 | 0.25 ▲ | 1.19 | 20,750 | 22,200 | 20,750 | 352,830 | 7,409,430,000 |
24/08/2018 | 20,750 | 1.35 ▲ | 6.51 | 19,400 | 20,750 | 20,100 | 549,220 | 11,396,315,000 |
23/08/2018 | 19,400 | 0.55 ▲ | 2.84 | 18,850 | 19,400 | 18,750 | 338,160 | 6,560,304,000 |
22/08/2018 | 18,850 | 0.05 ▲ | 0.27 | 18,850 | 18,900 | 18,750 | 56,300 | 1,061,255,000 |
21/08/2018 | 18,850 | -0.05 ▼ | -0.27 | 18,850 | 18,900 | 18,700 | 71,310 | 1,344,193,500 |
20/08/2018 | 18,850 | -0.55 ▼ | -2.92 | 19,400 | 19,400 | 18,800 | 123,460 | 2,327,221,000 |
17/08/2018 | 19,400 | 0.05 ▲ | 0.26 | 19,350 | 19,450 | 19,050 | 68,990 | 1,338,406,000 |
16/08/2018 | 19,350 | -0.15 ▼ | -0.78 | 19,500 | 19,600 | 19,200 | 13,180 | 255,033,000 |
15/08/2018 | 19,500 | 0.30 ▲ | 1.54 | 19,200 | 19,700 | 19,200 | 123,120 | 2,400,840,000 |
14/08/2018 | 19,200 | 0.35 ▲ | 1.82 | 18,850 | 19,200 | 18,650 | 78,590 | 1,508,928,000 |
13/08/2018 | 18,850 | 0.10 ▲ | 0.53 | 18,750 | 18,850 | 18,500 | 71,350 | 1,344,947,500 |
10/08/2018 | 18,750 | -0.05 ▼ | -0.27 | 18,800 | 18,800 | 18,550 | 21,540 | 403,875,000 |
09/08/2018 | 18,800 | -0.25 ▼ | -1.33 | 18,800 | 19,000 | 18,550 | 67,900 | 1,276,520,000 |
08/08/2018 | 18,800 | -0.05 ▼ | -0.27 | 18,800 | 18,800 | 18,400 | 41,560 | 781,328,000 |
07/08/2018 | 18,800 | -0.35 ▼ | -1.86 | 19,150 | 19,100 | 18,800 | 38,640 | 726,432,000 |
06/08/2018 | 19,150 | -0.45 ▼ | -2.35 | 19,600 | 19,550 | 19,100 | 63,780 | 1,221,387,000 |
03/08/2018 | 19,600 | -0.25 ▼ | -1.28 | 19,850 | 19,900 | 19,600 | 41,010 | 803,796,000 |
02/08/2018 | 19,850 | 0.30 ▲ | 1.51 | 19,550 | 19,950 | 19,550 | 86,600 | 1,719,010,000 |
01/08/2018 | 19,550 | -0.15 ▼ | -0.77 | 19,700 | 20,000 | 19,250 | 43,460 | 849,643,000 |
31/07/2018 | 19,700 | -0.25 ▼ | -1.27 | 19,950 | 19,950 | 19,600 | 67,990 | 1,339,403,000 |
30/07/2018 | 19,950 | 0.35 ▲ | 1.75 | 19,600 | 20,000 | 19,600 | 14,970 | 298,651,500 |
29/07/2018 | 19,600 | -0.05 ▼ | -0.26 | 19,650 | 20,200 | 19,600 | 29,050 | 569,380,000 |
27/07/2018 | 19,600 | -0.05 ▼ | -0.26 | 19,650 | 20,200 | 19,600 | 29,050 | 569,380,000 |
26/07/2018 | 19,650 | 0.30 ▲ | 1.53 | 19,350 | 20,100 | 19,400 | 43,880 | 862,242,000 |
25/07/2018 | 19,350 | 0.05 ▲ | 0.26 | 19,300 | 19,900 | 19,050 | 77,220 | 1,494,207,000 |
24/07/2018 | 19,300 | -0.60 ▼ | -3.11 | 19,900 | 20,050 | 19,300 | 34,170 | 659,481,000 |
23/07/2018 | 19,900 | 0.20 ▲ | 1.01 | 19,900 | 20,650 | 19,900 | 136,700 | 2,720,330,000 |
22/07/2018 | 19,900 | 0.70 ▲ | 3.52 | 19,200 | 19,900 | 19,000 | 35,930 | 715,007,000 |
20/07/2018 | 19,900 | 0.70 ▲ | 3.52 | 19,200 | 19,900 | 19,000 | 35,930 | 715,007,000 |
19/07/2018 | 19,200 | -0.15 ▼ | -0.78 | 19,350 | 19,200 | 19,100 | 136,210 | 2,615,232,000 |
18/07/2018 | 19,350 | -0.60 ▼ | -3.10 | 19,950 | 19,600 | 19,300 | 107,890 | 2,087,671,500 |
17/07/2018 | 19,950 | -0.35 ▼ | -1.75 | 19,950 | 20,050 | 19,600 | 21,520 | 429,324,000 |
16/07/2018 | 19,950 | 0.95 ▲ | 4.76 | 19,000 | 20,000 | 19,400 | 4,640 | 92,568,000 |
15/07/2018 | 19,000 | 0.10 ▲ | 0.53 | 19,000 | 19,100 | 19,000 | 15,910 | 302,290,000 |
13/07/2018 | 19,000 | 0.10 ▲ | 0.53 | 19,000 | 19,100 | 19,000 | 15,910 | 302,290,000 |
12/07/2018 | 19,000 | -0.45 ▼ | -2.37 | 19,450 | 19,400 | 19,000 | 5,900 | 112,100,000 |
11/07/2018 | 19,450 | -0.95 ▼ | -4.88 | 20,400 | 20,200 | 19,000 | 50,670 | 985,531,500 |
10/07/2018 | 20,400 | 0.00 ■■ | 0.00 | 20,400 | 20,400 | 20,400 | 200 | 4,080,000 |
09/07/2018 | 20,400 | -1.00 ▼ | -4.90 | 21,400 | 20,500 | 20,250 | 19,630 | 400,452,000 |
08/07/2018 | 21,400 | 0.70 ▲ | 3.27 | 20,700 | 21,400 | 20,200 | 43,910 | 939,674,000 |
06/07/2018 | 21,400 | 0.70 ▲ | 3.27 | 20,700 | 21,400 | 20,200 | 43,910 | 939,674,000 |
05/07/2018 | 20,700 | -1.30 ▼ | -6.28 | 22,000 | 21,500 | 20,700 | 19,520 | 404,064,000 |
04/07/2018 | 22,000 | 1.40 ▲ | 6.36 | 20,600 | 22,000 | 20,500 | 36,680 | 806,960,000 |
03/07/2018 | 20,600 | -0.60 ▼ | -2.91 | 21,200 | 21,200 | 20,000 | 27,910 | 574,946,000 |
02/07/2018 | 21,200 | -0.25 ▼ | -1.18 | 21,450 | 21,450 | 20,700 | 13,650 | 289,380,000 |
01/07/2018 | 21,450 | -0.25 ▼ | -1.17 | 21,700 | 0 | 0 | 12,820 | 274,989,000 |
29/06/2018 | 21,450 | -0.25 ▼ | -1.17 | 21,700 | 22,000 | 21,450 | 12,820 | 274,989,000 |
28/06/2018 | 21,700 | -0.05 ▼ | -0.23 | 21,700 | 21,700 | 20,400 | 16,630 | 360,871,000 |
27/06/2018 | 21,700 | 0.35 ▲ | 1.61 | 21,350 | 21,700 | 20,300 | 18,200 | 394,940,000 |
26/06/2018 | 21,350 | -0.15 ▼ | -0.70 | 21,500 | 21,500 | 21,050 | 23,510 | 501,938,500 |
25/06/2018 | 21,500 | -0.50 ▼ | -2.33 | 22,000 | 21,900 | 21,400 | 32,770 | 704,555,000 |
22/06/2018 | 22,000 | 0.50 ▲ | 2.27 | 21,500 | 22,200 | 21,400 | 25,280 | 556,160,000 |
21/06/2018 | 21,500 | 0.15 ▲ | 0.70 | 21,350 | 22,500 | 21,000 | 93,520 | 2,010,680,000 |
20/06/2018 | 21,350 | -1.00 ▼ | -4.68 | 22,350 | 22,000 | 21,250 | 61,690 | 1,317,081,500 |
19/06/2018 | 22,350 | -0.65 ▼ | -2.91 | 23,000 | 22,950 | 21,450 | 38,630 | 863,380,500 |
18/06/2018 | 23,000 | -0.30 ▼ | -1.30 | 23,300 | 23,450 | 22,200 | 5,190 | 119,370,000 |
17/06/2018 | 23,300 | -0.70 ▼ | -3.00 | 23,300 | 24,600 | 22,600 | 43,360 | 1,010,288,000 |
15/06/2018 | 23,300 | -0.70 ▼ | -3.00 | 23,300 | 24,600 | 22,600 | 43,360 | 1,010,288,000 |
14/06/2018 | 23,300 | -0.60 ▼ | -2.58 | 23,900 | 24,100 | 22,300 | 195,700 | 4,559,810,000 |
13/06/2018 | 23,900 | -0.30 ▼ | -1.26 | 24,200 | 24,600 | 23,850 | 43,210 | 1,032,719,000 |
12/06/2018 | 24,200 | -0.75 ▼ | -3.10 | 24,950 | 24,500 | 24,000 | 34,400 | 832,480,000 |
11/06/2018 | 24,950 | -0.05 ▼ | -0.20 | 25,000 | 25,000 | 24,400 | 26,260 | 655,187,000 |
10/06/2018 | 25,000 | 0.30 ▲ | 1.20 | 24,700 | 25,000 | 24,200 | 33,390 | 834,750,000 |
08/06/2018 | 25,000 | 0.30 ▲ | 1.20 | 24,700 | 25,000 | 24,200 | 33,390 | 834,750,000 |
07/06/2018 | 24,700 | -0.10 ▼ | -0.40 | 24,700 | 24,900 | 24,300 | 19,250 | 475,475,000 |
06/06/2018 | 24,700 | -0.20 ▼ | -0.81 | 24,700 | 25,000 | 24,500 | 23,780 | 587,366,000 |
05/06/2018 | 24,700 | -0.95 ▼ | -3.85 | 25,650 | 25,650 | 24,400 | 61,520 | 1,519,544,000 |
04/06/2018 | 25,650 | -0.75 ▼ | -2.92 | 26,400 | 27,000 | 25,300 | 45,450 | 1,165,792,500 |
03/06/2018 | 26,400 | -0.80 ▼ | -3.03 | 27,200 | 27,200 | 26,000 | 29,900 | 789,360,000 |
01/06/2018 | 26,400 | -0.80 ▼ | -3.03 | 27,200 | 27,200 | 26,000 | 29,900 | 789,360,000 |
31/05/2018 | 27,200 | -0.20 ▼ | -0.74 | 27,400 | 27,400 | 26,150 | 6,810 | 185,232,000 |
30/05/2018 | 27,400 | 0.60 ▲ | 2.19 | 26,800 | 27,400 | 26,800 | 29,220 | 800,628,000 |
29/05/2018 | 26,800 | -0.30 ▼ | -1.12 | 27,100 | 26,800 | 25,700 | 33,130 | 887,884,000 |
28/05/2018 | 27,100 | -0.20 ▼ | -0.74 | 27,300 | 27,800 | 26,500 | 12,030 | 326,013,000 |
27/05/2018 | 27,300 | -1.20 ▼ | -4.40 | 28,500 | 28,500 | 27,200 | 25,300 | 690,690,000 |
25/05/2018 | 27,300 | -1.20 ▼ | -4.40 | 28,500 | 28,500 | 27,200 | 25,300 | 690,690,000 |
24/05/2018 | 28,500 | 1.60 ▲ | 5.61 | 26,900 | 28,500 | 26,900 | 24,360 | 694,260,000 |
23/05/2018 | 26,900 | -0.20 ▼ | -0.74 | 27,100 | 28,200 | 25,800 | 25,930 | 697,517,000 |
22/05/2018 | 27,100 | -1.10 ▼ | -4.06 | 28,200 | 28,200 | 27,100 | 1,750 | 47,425,000 |
21/05/2018 | 28,200 | 0.80 ▲ | 2.84 | 27,400 | 28,200 | 28,100 | 1,010 | 28,482,000 |
20/05/2018 | 27,400 | -1.60 ▼ | -5.84 | 29,000 | 29,000 | 27,400 | 42,880 | 1,174,912,000 |
18/05/2018 | 27,400 | -1.60 ▼ | -5.84 | 29,000 | 29,000 | 27,400 | 42,880 | 1,174,912,000 |
17/05/2018 | 29,000 | 0.80 ▲ | 2.76 | 28,200 | 29,000 | 28,150 | 9,220 | 267,380,000 |
16/05/2018 | 28,200 | -0.60 ▼ | -2.13 | 28,800 | 28,800 | 28,100 | 21,060 | 593,892,000 |
15/05/2018 | 28,800 | -1.10 ▼ | -3.82 | 29,900 | 29,900 | 28,700 | 39,960 | 1,150,848,000 |
14/05/2018 | 29,900 | -0.10 ▼ | -0.33 | 30,000 | 29,950 | 28,700 | 21,030 | 628,797,000 |
11/05/2018 | 30,000 | 0.10 ▲ | 0.33 | 29,900 | 30,000 | 29,100 | 6,190 | 185,700,000 |
10/05/2018 | 30,000 | 0.10 ▲ | 0.33 | 29,900 | 30,000 | 29,100 | 6,190 | 185,700,000 |
09/05/2018 | 29,900 | -1.30 ▼ | -4.35 | 29,900 | 29,900 | 28,250 | 12,420 | 371,358,000 |
08/05/2018 | 29,900 | -0.05 ▼ | -0.17 | 29,900 | 29,900 | 29,000 | 6,520 | 194,948,000 |
07/05/2018 | 29,900 | -0.05 ▼ | -0.17 | 29,950 | 29,900 | 28,200 | 10,120 | 302,588,000 |
05/05/2018 | 29,950 | 1.75 ▲ | 5.84 | 28,200 | 29,950 | 28,000 | 15,520 | 464,824,000 |
04/05/2018 | 29,950 | 1.75 ▲ | 5.84 | 28,200 | 29,950 | 28,000 | 15,520 | 464,824,000 |
03/05/2018 | 28,200 | -1.60 ▼ | -5.67 | 29,800 | 28,200 | 28,200 | 7,510 | 211,782,000 |
02/05/2018 | 29,800 | 1.45 ▲ | 4.87 | 28,350 | 30,000 | 27,900 | 55,910 | 1,666,118,000 |
30/04/2018 | 28,350 | -0.60 ▼ | -2.12 | 28,950 | 28,400 | 27,900 | 48,880 | 1,385,748,000 |
27/04/2018 | 28,350 | -0.60 ▼ | -2.12 | 28,950 | 28,400 | 27,900 | 48,880 | 1,385,748,000 |
26/04/2018 | 28,950 | -0.05 ▼ | -0.17 | 29,000 | 29,000 | 28,350 | 19,300 | 558,735,000 |
25/04/2018 | 29,000 | -0.80 ▼ | -2.76 | 29,800 | 29,300 | 28,850 | 28,730 | 833,170,000 |
24/04/2018 | 29,000 | -0.80 ▼ | -2.76 | 29,800 | 29,300 | 28,850 | 28,730 | 833,170,000 |
23/04/2018 | 29,800 | 0.10 ▲ | 0.34 | 29,800 | 30,000 | 29,200 | 23,370 | 696,426,000 |
20/04/2018 | 29,800 | -0.20 ▼ | -0.67 | 30,000 | 29,800 | 29,550 | 24,390 | 726,822,000 |
19/04/2018 | 30,000 | -0.55 ▼ | -1.83 | 30,550 | 30,400 | 29,600 | 41,530 | 1,245,900,000 |
18/04/2018 | 30,550 | -0.20 ▼ | -0.65 | 30,750 | 30,700 | 30,100 | 36,830 | 1,125,156,500 |
13/04/2018 | 30,800 | -0.40 ▼ | -1.30 | 31,200 | 31,150 | 30,150 | 37,130 | 1,143,604,000 |
12/04/2018 | 31,200 | 0.40 ▲ | 1.28 | 30,800 | 31,200 | 30,150 | 31,340 | 977,808,000 |
11/04/2018 | 30,800 | -0.05 ▼ | -0.16 | 30,850 | 31,100 | 30,350 | 24,250 | 746,900,000 |
10/04/2018 | 30,850 | -0.15 ▼ | -0.49 | 31,000 | 31,000 | 30,300 | 77,860 | 2,401,981,000 |
09/04/2018 | 31,000 | -1.00 ▼ | -3.23 | 32,000 | 31,900 | 30,700 | 108,150 | 3,352,650,000 |
06/04/2018 | 32,000 | 0.80 ▲ | 2.50 | 31,200 | 32,000 | 30,500 | 48,220 | 1,543,040,000 |
05/04/2018 | 31,200 | 0.30 ▲ | 0.96 | 30,900 | 31,200 | 30,050 | 43,220 | 1,348,464,000 |
04/04/2018 | 30,900 | -0.05 ▼ | -0.16 | 30,950 | 31,200 | 30,050 | 58,770 | 1,815,993,000 |
03/04/2018 | 30,950 | -0.05 ▼ | -0.16 | 31,000 | 31,300 | 30,000 | 68,360 | 2,115,742,000 |
02/04/2018 | 31,000 | -0.20 ▼ | -0.65 | 31,200 | 31,400 | 29,500 | 21,210 | 657,510,000 |
30/03/2018 | 31,200 | 0.20 ▲ | 0.64 | 31,000 | 31,200 | 31,000 | 7,160 | 223,392,000 |
29/03/2018 | 31,000 | 0.05 ▲ | 0.16 | 30,950 | 31,000 | 30,500 | 14,860 | 460,660,000 |
28/03/2018 | 30,950 | -0.15 ▼ | -0.48 | 31,100 | 31,000 | 30,050 | 61,230 | 1,895,068,500 |
27/03/2018 | 31,100 | -0.70 ▼ | -2.25 | 31,800 | 31,800 | 31,000 | 74,250 | 2,309,175,000 |
26/03/2018 | 31,800 | 0.30 ▲ | 0.94 | 31,500 | 31,800 | 31,000 | 15,750 | 500,850,000 |
23/03/2018 | 31,500 | -0.50 ▼ | -1.59 | 32,000 | 32,000 | 30,650 | 14,030 | 441,945,000 |
22/03/2018 | 32,000 | 0.30 ▲ | 0.94 | 31,700 | 32,000 | 30,550 | 81,680 | 2,613,760,000 |
21/03/2018 | 31,700 | 0.10 ▲ | 0.32 | 31,600 | 31,850 | 30,600 | 85,890 | 2,722,713,000 |
20/03/2018 | 31,600 | -0.40 ▼ | -1.27 | 31,600 | 32,000 | 31,000 | 79,850 | 2,523,260,000 |
19/03/2018 | 31,600 | -1.35 ▼ | -4.27 | 32,300 | 32,300 | 31,300 | 130,830 | 4,134,228,000 |
16/03/2018 | 32,300 | -0.65 ▼ | -2.01 | 31,600 | 32,400 | 31,250 | 72,570 | 2,344,011,000 |
15/03/2018 | 31,600 | -1.35 ▼ | -4.27 | 32,950 | 32,900 | 31,600 | 52,770 | 1,667,532,000 |
14/03/2018 | 32,950 | 0.95 ▲ | 2.88 | 32,000 | 33,000 | 31,000 | 107,890 | 3,554,975,500 |
13/03/2018 | 32,000 | -1.65 ▼ | -5.16 | 33,650 | 33,800 | 32,000 | 171,540 | 5,489,280,000 |
12/03/2018 | 33,650 | -0.30 ▼ | -0.89 | 33,950 | 34,000 | 32,650 | 47,870 | 1,610,825,500 |
09/03/2018 | 33,950 | 0.05 ▲ | 0.15 | 33,950 | 34,000 | 32,650 | 66,980 | 2,273,971,000 |
08/03/2018 | 33,950 | 0.45 ▲ | 1.33 | 33,500 | 33,950 | 33,500 | 23,230 | 788,658,500 |
07/03/2018 | 33,500 | 0.20 ▲ | 0.60 | 33,500 | 34,000 | 33,500 | 28,270 | 947,045,000 |
06/03/2018 | 33,750 | -0.25 ▼ | -0.74 | 33,750 | 33,750 | 32,000 | 72,190 | 2,436,412,500 |
05/03/2018 | 33,750 | 0.25 ▲ | 0.74 | 33,500 | 34,100 | 33,650 | 137,740 | 4,648,725,000 |
02/03/2018 | 33,500 | 1.50 ▲ | 4.48 | 32,000 | 33,500 | 31,800 | 57,650 | 1,931,275,000 |
01/03/2018 | 32,500 | -0.85 ▼ | -2.62 | 32,850 | 32,500 | 32,000 | 19,090 | 620,425,000 |
28/02/2018 | 32,850 | 0.60 ▲ | 1.83 | 32,250 | 32,850 | 31,500 | 72,310 | 2,375,383,500 |
27/02/2018 | 32,250 | -0.60 ▼ | -1.86 | 32,250 | 32,250 | 31,500 | 36,710 | 1,183,897,500 |
26/02/2018 | 32,250 | 0.30 ▲ | 0.93 | 31,950 | 32,250 | 31,350 | 47,730 | 1,539,292,500 |
23/02/2018 | 31,950 | -0.85 ▼ | -2.66 | 31,950 | 31,950 | 31,050 | 27,080 | 865,206,000 |
22/02/2018 | 31,950 | 0.20 ▲ | 0.63 | 31,750 | 31,950 | 31,000 | 58,380 | 1,865,241,000 |
21/02/2018 | 31,750 | -0.25 ▼ | -0.79 | 32,000 | 34,200 | 30,900 | 81,060 | 2,573,655,000 |
14/02/2018 | 32,000 | -0.70 ▼ | -2.19 | 32,700 | 33,450 | 32,000 | 217,060 | 6,945,920,000 |
13/02/2018 | 32,000 | -0.70 ▼ | -2.19 | 32,700 | 33,450 | 32,000 | 217,060 | 6,945,920,000 |
12/02/2018 | 32,700 | 0.95 ▲ | 2.91 | 31,750 | 32,700 | 30,300 | 72,740 | 2,378,598,000 |
09/02/2018 | 31,750 | -0.25 ▼ | -0.79 | 32,000 | 32,000 | 29,800 | 28,690 | 910,907,500 |
08/02/2018 | 32,000 | 1.90 ▲ | 5.94 | 30,100 | 32,000 | 29,500 | 263,000 | 8,416,000,000 |
07/02/2018 | 30,100 | -2.20 ▼ | -7.31 | 32,300 | 32,000 | 29,000 | 345,130 | 10,388,413,000 |
06/02/2018 | 30,050 | -2.25 ▼ | -7.49 | 32,300 | 32,300 | 30,050 | 128,600 | 3,864,430,000 |
05/02/2018 | 32,300 | -2.40 ▼ | -7.43 | 34,700 | 33,500 | 32,300 | 94,510 | 3,052,673,000 |
02/02/2018 | 34,700 | -0.05 ▼ | -0.14 | 34,750 | 34,950 | 33,500 | 38,880 | 1,349,136,000 |
01/02/2018 | 34,750 | 0.70 ▲ | 2.01 | 34,050 | 34,800 | 33,200 | 46,080 | 1,601,280,000 |
31/01/2018 | 34,050 | -0.35 ▼ | -1.03 | 34,400 | 34,400 | 33,700 | 150,180 | 5,113,629,000 |
30/01/2018 | 34,400 | -0.60 ▼ | -1.74 | 35,000 | 35,000 | 33,900 | 57,290 | 1,970,776,000 |
29/01/2018 | 35,000 | 1.90 ▲ | 5.43 | 33,100 | 35,400 | 33,100 | 39,860 | 1,395,100,000 |
26/01/2018 | 33,100 | -0.50 ▼ | -1.51 | 33,600 | 34,950 | 31,300 | 202,470 | 6,701,757,000 |
25/01/2018 | 33,600 | -2.00 ▼ | -5.95 | 35,600 | 35,600 | 33,600 | 93,080 | 3,127,488,000 |
24/01/2018 | 32,100 | -3.60 ▼ | -11.21 | 35,700 | 35,900 | 35,000 | 97,620 | 3,133,602,000 |
22/01/2018 | 35,600 | -0.10 ▼ | -0.28 | 35,700 | 35,900 | 35,000 | 24,610 | 876,116,000 |
19/01/2018 | 35,700 | 1.05 ▲ | 2.94 | 34,650 | 35,700 | 34,000 | 119,990 | 4,283,643,000 |
18/01/2018 | 34,650 | -0.20 ▼ | -0.58 | 34,850 | 34,850 | 33,600 | 30,500 | 1,056,825,000 |
17/01/2018 | 34,850 | -0.05 ▼ | -0.14 | 34,900 | 35,000 | 33,600 | 120,040 | 4,183,394,000 |
16/01/2018 | 34,900 | 0.70 ▲ | 2.01 | 34,200 | 34,900 | 33,500 | 101,410 | 3,539,209,000 |
15/01/2018 | 34,200 | -0.30 ▼ | -0.88 | 34,500 | 34,200 | 33,800 | 16,210 | 554,382,000 |
12/01/2018 | 34,500 | 0.30 ▲ | 0.87 | 34,200 | 35,200 | 33,800 | 47,460 | 1,637,370,000 |
11/01/2018 | 34,200 | -1.30 ▼ | -3.80 | 35,500 | 35,500 | 34,200 | 70,640 | 2,415,888,000 |
10/01/2018 | 35,500 | -0.10 ▼ | -0.28 | 35,600 | 35,600 | 34,300 | 88,670 | 3,147,785,000 |
09/01/2018 | 35,600 | -0.70 ▼ | -1.97 | 35,600 | 36,000 | 34,300 | 41,730 | 1,485,588,000 |
08/01/2018 | 35,600 | -0.20 ▼ | -0.56 | 35,800 | 36,000 | 35,000 | 51,910 | 1,847,996,000 |
05/01/2018 | 35,800 | -0.15 ▼ | -0.42 | 35,950 | 36,000 | 35,500 | 72,450 | 2,593,710,000 |
04/01/2018 | 35,950 | 0.65 ▲ | 1.81 | 35,300 | 35,950 | 34,500 | 55,160 | 1,983,002,000 |
03/01/2018 | 35,300 | 0.90 ▲ | 2.55 | 34,400 | 35,450 | 34,450 | 14,350 | 506,555,000 |
02/01/2018 | 34,400 | -1.10 ▼ | -3.20 | 35,500 | 35,000 | 34,400 | 17,380 | 597,872,000 |
01/01/2018 | 35,500 | 0.10 ▲ | 0.28 | 35,400 | 35,500 | 34,500 | 29,350 | 1,041,925,000 |
29/12/2017 | 35,500 | 0.10 ▲ | 0.28 | 35,400 | 35,500 | 34,500 | 29,350 | 1,041,925,000 |
28/12/2017 | 35,400 | 0.40 ▲ | 1.13 | 35,000 | 35,750 | 35,000 | 32,080 | 1,135,632,000 |
27/12/2017 | 36,000 | 0.30 ▲ | 0.83 | 35,700 | 36,000 | 35,000 | 10,740 | 386,640,000 |
26/12/2017 | 35,700 | -0.10 ▼ | -0.28 | 35,800 | 35,800 | 35,700 | 13,870 | 495,159,000 |
25/12/2017 | 35,800 | -0.20 ▼ | -0.56 | 36,000 | 36,000 | 35,000 | 23,640 | 846,312,000 |
24/12/2017 | 36,000 | 0.20 ▲ | 0.56 | 35,800 | 36,000 | 34,700 | 3,150 | 113,400,000 |
22/12/2017 | 36,000 | 0.20 ▲ | 0.56 | 35,800 | 36,000 | 34,700 | 3,150 | 113,400,000 |
21/12/2017 | 35,800 | 0.60 ▲ | 1.68 | 35,800 | 36,900 | 34,100 | 37,500 | 1,342,500,000 |
20/12/2017 | 35,800 | -0.10 ▼ | -0.28 | 35,900 | 35,900 | 35,000 | 50,690 | 1,814,702,000 |
19/12/2017 | 34,500 | 0.50 ▲ | 1.45 | 34,000 | 34,950 | 33,150 | 19,780 | 682,410,000 |
18/12/2017 | 34,950 | 0.95 ▲ | 2.72 | 34,000 | 34,950 | 33,150 | 2,670 | 93,316,500 |
17/12/2017 | 34,000 | 0.10 ▲ | 0.29 | 33,900 | 34,900 | 33,300 | 16,020 | 544,680,000 |
15/12/2017 | 33,900 | -0.10 ▼ | -0.29 | 34,000 | 34,000 | 32,550 | 27,040 | 916,656,000 |
14/12/2017 | 34,000 | -0.10 ▼ | -0.29 | 34,100 | 34,200 | 33,900 | 26,820 | 911,880,000 |
13/12/2017 | 34,100 | -0.10 ▼ | -0.29 | 34,100 | 34,500 | 32,400 | 45,120 | 1,538,592,000 |
12/12/2017 | 34,100 | -1.00 ▼ | -2.93 | 35,100 | 35,100 | 34,000 | 54,890 | 1,871,749,000 |
11/12/2017 | 35,050 | -0.05 ▼ | -0.14 | 35,100 | 35,100 | 34,000 | 15,600 | 546,780,000 |
10/12/2017 | 35,100 | -0.20 ▼ | -0.57 | 35,100 | 35,100 | 34,300 | 55,580 | 1,950,858,000 |
08/12/2017 | 35,100 | -0.70 ▼ | -1.99 | 35,800 | 36,200 | 35,000 | 57,110 | 2,004,561,000 |
07/12/2017 | 35,100 | -0.60 ▼ | -1.71 | 35,800 | 36,200 | 35,000 | 52,010 | 1,825,551,000 |
05/12/2017 | 34,500 | 1.95 ▲ | 5.99 | 32,600 | 34,800 | 32,600 | 290,970 | 10,038,465,000 |
04/12/2017 | 32,550 | 0.00 ■■ | 0.00 | 32,000 | 33,000 | 31,900 | 129,110 | 4,202,530,500 |
01/12/2017 | 32,550 | -0.70 ▼ | -2.11 | 33,200 | 33,250 | 32,550 | 26,960 | 877,548,000 |
30/11/2017 | 33,250 | 0.00 ■■ | 0.00 | 33,500 | 33,500 | 32,500 | 101,110 | 3,361,907,500 |
29/11/2017 | 33,250 | 1.05 ▲ | 3.26 | 32,200 | 33,500 | 32,200 | 94,770 | 3,151,102,500 |
28/11/2017 | 32,200 | 0.20 ▲ | 0.63 | 32,100 | 32,200 | 31,700 | 50,730 | 1,633,506,000 |
27/11/2017 | 32,000 | -0.10 ▼ | -0.31 | 32,200 | 32,200 | 32,000 | 75,450 | 2,414,400,000 |
24/11/2017 | 32,100 | -1.10 ▼ | -3.31 | 33,000 | 33,000 | 32,100 | 97,620 | 3,133,602,000 |
23/11/2017 | 33,200 | 1.20 ▲ | 3.75 | 32,000 | 33,200 | 31,900 | 39,940 | 1,326,008,000 |
22/11/2017 | 32,000 | -1.00 ▼ | -3.03 | 33,000 | 33,000 | 31,800 | 86,340 | 2,762,880,000 |
21/11/2017 | 33,000 | 0.00 ■■ | 0.00 | 34,500 | 34,500 | 31,500 | 166,950 | 5,509,350,000 |
20/11/2017 | 33,000 | -1.00 ▼ | -2.94 | 34,000 | 34,000 | 31,900 | 83,630 | 2,759,790,000 |
17/11/2017 | 34,000 | 0.00 ■■ | 0.00 | 32,200 | 34,200 | 32,200 | 83,700 | 2,845,800,000 |
16/11/2017 | 34,000 | -0.70 ▼ | -2.02 | 34,700 | 34,700 | 33,700 | 28,980 | 985,320,000 |
15/11/2017 | 34,700 | 1.35 ▲ | 4.05 | 33,350 | 35,000 | 33,350 | 14,900 | 517,030,000 |
14/11/2017 | 33,350 | 2.15 ▲ | 6.89 | 32,000 | 33,350 | 31,200 | 170,270 | 5,678,504,500 |
13/11/2017 | 31,200 | -0.05 ▼ | -0.16 | 31,300 | 31,800 | 29,500 | 574,690 | 17,930,328,000 |
10/11/2017 | 31,250 | 0.00 ■■ | 0.00 | 31,000 | 31,450 | 29,150 | 151,360 | 4,730,000,000 |
09/11/2017 | 31,250 | 0.45 ▲ | 1.46 | 31,750 | 31,800 | 31,200 | 17,810 | 556,562,500 |
08/11/2017 | 30,800 | 0.00 ■■ | 0.00 | 30,000 | 30,800 | 29,000 | 113,710 | 3,502,268,000 |
07/11/2017 | 30,800 | -0.10 ▼ | -0.32 | 29,700 | 30,900 | 29,700 | 34,570 | 1,064,756,000 |
06/11/2017 | 30,900 | 1.30 ▲ | 4.39 | 31,000 | 31,500 | 30,500 | 26,000 | 803,400,000 |
03/11/2017 | 29,600 | 0.60 ▲ | 2.07 | 29,000 | 29,600 | 29,000 | 114,780 | 3,397,488,000 |
02/11/2017 | 29,000 | 0.30 ▲ | 1.05 | 28,600 | 29,400 | 28,600 | 96,540 | 2,799,660,000 |
01/11/2017 | 28,700 | 0.00 ■■ | 0.00 | 28,200 | 29,950 | 28,200 | 160,650 | 4,610,655,000 |
31/10/2017 | 28,700 | 0.10 ▲ | 0.35 | 28,600 | 29,300 | 28,600 | 142,000 | 4,075,400,000 |
30/10/2017 | 28,600 | 0.10 ▲ | 0.35 | 28,400 | 28,600 | 28,400 | 11,340 | 324,324,000 |
27/10/2017 | 28,500 | 0.40 ▲ | 1.42 | 28,000 | 28,500 | 28,000 | 18,650 | 531,525,000 |
26/10/2017 | 28,100 | 0.00 ■■ | 0.00 | 28,100 | 28,300 | 28,100 | 40,210 | 1,129,901,000 |
25/10/2017 | 28,100 | 0.00 ■■ | 0.00 | 28,400 | 28,400 | 27,100 | 12,400 | 348,440,000 |
24/10/2017 | 28,100 | -0.10 ▼ | -0.35 | 28,200 | 28,200 | 28,000 | 6,510 | 182,931,000 |
23/10/2017 | 28,200 | 0.20 ▲ | 0.71 | 28,250 | 28,250 | 27,600 | 9,240 | 260,568,000 |
20/10/2017 | 28,000 | -0.45 ▼ | -1.58 | 28,450 | 28,450 | 28,000 | 5,430 | 152,040,000 |
19/10/2017 | 28,450 | -0.05 ▼ | -0.18 | 28,500 | 28,500 | 28,000 | 16,630 | 473,123,500 |
18/10/2017 | 28,500 | 0.30 ▲ | 1.06 | 28,650 | 28,650 | 28,500 | 260 | 7,410,000 |
17/10/2017 | 28,200 | 0.00 ■■ | 0.00 | 28,300 | 28,300 | 27,750 | 6,910 | 194,862,000 |
16/10/2017 | 28,200 | 0.35 ▲ | 1.26 | 27,500 | 28,200 | 27,500 | 11,970 | 337,554,000 |
13/10/2017 | 27,850 | -0.50 ▼ | -1.76 | 28,600 | 28,600 | 27,850 | 7,510 | 209,153,500 |
12/10/2017 | 28,350 | 0.15 ▲ | 0.53 | 28,200 | 28,350 | 28,200 | 7,820 | 221,697,000 |
11/10/2017 | 28,200 | -0.10 ▼ | -0.35 | 28,100 | 28,200 | 27,800 | 5,900 | 166,380,000 |
10/10/2017 | 28,300 | -0.40 ▼ | -1.39 | 28,000 | 28,400 | 28,000 | 13,450 | 380,635,000 |
09/10/2017 | 28,700 | 0.25 ▲ | 0.88 | 28,000 | 28,700 | 27,900 | 18,530 | 531,811,000 |
06/10/2017 | 28,450 | 0.40 ▲ | 1.43 | 27,600 | 28,800 | 27,550 | 14,890 | 423,620,500 |
05/10/2017 | 28,050 | -0.65 ▼ | -2.26 | 28,400 | 28,400 | 28,050 | 3,960 | 111,078,000 |
04/10/2017 | 28,700 | 0.00 ■■ | 0.00 | 28,700 | 28,700 | 28,700 | 0 | 0 |
03/10/2017 | 28,700 | 0.00 ■■ | 0.00 | 28,700 | 28,700 | 28,500 | 310 | 8,897,000 |
02/10/2017 | 28,700 | -0.50 ▼ | -1.71 | 29,100 | 29,100 | 28,700 | 5,470 | 156,989,000 |
29/09/2017 | 29,200 | -0.10 ▼ | -0.34 | 28,600 | 29,200 | 28,600 | 7,850 | 229,220,000 |
28/09/2017 | 29,300 | 0.10 ▲ | 0.34 | 29,000 | 29,300 | 28,500 | 9,920 | 290,656,000 |
27/09/2017 | 29,200 | -0.20 ▼ | -0.68 | 29,400 | 29,400 | 29,200 | 6,800 | 198,560,000 |
26/09/2017 | 29,400 | 0.10 ▲ | 0.34 | 28,800 | 30,000 | 28,000 | 16,280 | 478,632,000 |
25/09/2017 | 29,300 | 0.50 ▲ | 1.74 | 29,450 | 29,450 | 28,600 | 9,710 | 284,503,000 |
22/09/2017 | 28,800 | -0.10 ▼ | -0.35 | 29,350 | 29,350 | 28,200 | 9,780 | 281,664,000 |
21/09/2017 | 28,900 | 0.40 ▲ | 1.40 | 28,700 | 28,900 | 28,700 | 9,100 | 262,990,000 |
20/09/2017 | 28,500 | -0.40 ▼ | -1.38 | 28,800 | 28,850 | 28,500 | 11,950 | 340,575,000 |
19/09/2017 | 28,900 | 0.35 ▲ | 1.23 | 29,100 | 29,100 | 28,500 | 19,020 | 549,678,000 |
18/09/2017 | 28,550 | -0.40 ▼ | -1.38 | 28,800 | 28,950 | 28,000 | 4,680 | 133,614,000 |
15/09/2017 | 28,950 | -0.05 ▼ | -0.17 | 28,950 | 29,000 | 28,500 | 17,540 | 507,783,000 |
14/09/2017 | 29,000 | -0.35 ▼ | -1.19 | 29,000 | 29,500 | 28,800 | 26,280 | 762,120,000 |
13/09/2017 | 29,350 | 0.40 ▲ | 1.38 | 29,350 | 29,350 | 29,350 | 10 | 293,500 |
12/09/2017 | 28,950 | 0.00 ■■ | 0.00 | 28,900 | 29,150 | 28,800 | 30,080 | 870,816,000 |
11/09/2017 | 28,950 | 0.15 ▲ | 0.52 | 28,300 | 28,950 | 28,300 | 13,790 | 399,220,500 |
08/09/2017 | 28,800 | -0.55 ▼ | -1.87 | 28,550 | 28,900 | 28,550 | 17,410 | 501,408,000 |
07/09/2017 | 29,350 | 0.35 ▲ | 1.21 | 29,400 | 31,000 | 28,400 | 35,800 | 1,050,730,000 |
06/09/2017 | 29,000 | -0.35 ▼ | -1.19 | 29,000 | 29,000 | 29,000 | 5,400 | 156,600,000 |
05/09/2017 | 29,350 | -0.15 ▼ | -0.51 | 28,500 | 29,400 | 27,950 | 62,510 | 1,834,668,500 |
01/09/2017 | 29,500 | 0.50 ▲ | 1.72 | 29,300 | 29,500 | 29,000 | 9,460 | 279,070,000 |
31/08/2017 | 29,000 | 0.00 ■■ | 0.00 | 29,400 | 29,400 | 29,000 | 8,790 | 254,910,000 |
30/08/2017 | 29,000 | 0.00 ■■ | 0.00 | 29,000 | 29,300 | 29,000 | 9,940 | 288,260,000 |
29/08/2017 | 29,000 | 0.00 ■■ | 0.00 | 29,000 | 29,300 | 29,000 | 13,320 | 386,280,000 |
28/08/2017 | 29,000 | -0.30 ▼ | -1.02 | 28,650 | 29,400 | 28,650 | 3,050 | 88,450,000 |
25/08/2017 | 29,300 | 0.00 ■■ | 0.00 | 28,450 | 29,300 | 28,400 | 6,280 | 184,004,000 |
24/08/2017 | 29,300 | -0.10 ▼ | -0.34 | 29,400 | 29,400 | 28,700 | 10,740 | 314,682,000 |
23/08/2017 | 29,400 | 0.00 ■■ | 0.00 | 29,400 | 29,400 | 29,400 | 2,800 | 82,320,000 |
22/08/2017 | 29,400 | 0.00 ■■ | 0.00 | 29,700 | 29,700 | 29,400 | 15,560 | 457,464,000 |
21/08/2017 | 29,400 | 0.75 ▲ | 2.62 | 28,650 | 29,400 | 28,650 | 16,440 | 483,336,000 |
18/08/2017 | 28,650 | -1.00 ▼ | -3.37 | 29,650 | 29,800 | 28,650 | 14,400 | 412,560,000 |
17/08/2017 | 29,650 | 0.65 ▲ | 2.24 | 28,200 | 29,800 | 28,200 | 23,380 | 693,217,000 |
16/08/2017 | 29,000 | -0.80 ▼ | -2.68 | 29,500 | 29,700 | 28,000 | 10,480 | 303,920,000 |
15/08/2017 | 29,800 | 0.00 ■■ | 0.00 | 28,300 | 29,900 | 28,300 | 6,810 | 202,938,000 |
14/08/2017 | 29,800 | -0.10 ▼ | -0.33 | 28,100 | 30,000 | 28,100 | 8,930 | 266,114,000 |
11/08/2017 | 29,900 | 0.10 ▲ | 0.34 | 29,800 | 29,900 | 27,800 | 10,420 | 311,558,000 |
10/08/2017 | 29,800 | 0.10 ▲ | 0.34 | 29,700 | 29,900 | 29,600 | 16,100 | 479,780,000 |
09/08/2017 | 29,700 | 0.20 ▲ | 0.68 | 29,400 | 29,800 | 28,100 | 26,300 | 781,110,000 |
08/08/2017 | 29,500 | -0.30 ▼ | -1.01 | 27,750 | 29,900 | 27,750 | 23,720 | 699,740,000 |
07/08/2017 | 29,800 | -0.05 ▼ | -0.17 | 29,800 | 29,850 | 29,700 | 31,650 | 943,170,000 |
04/08/2017 | 29,850 | 0.05 ▲ | 0.17 | 29,500 | 29,850 | 29,500 | 21,520 | 642,372,000 |
03/08/2017 | 29,800 | -0.05 ▼ | -0.17 | 29,850 | 30,000 | 29,000 | 18,070 | 538,486,000 |
02/08/2017 | 29,850 | 0.00 ■■ | 0.00 | 29,900 | 29,900 | 27,800 | 10,690 | 319,096,500 |
01/08/2017 | 29,850 | 0.25 ▲ | 0.84 | 30,000 | 30,000 | 29,800 | 11,000 | 328,350,000 |
31/07/2017 | 29,600 | 0.60 ▲ | 2.07 | 29,000 | 29,850 | 28,400 | 44,710 | 1,323,416,000 |
28/07/2017 | 29,000 | 0.50 ▲ | 1.75 | 30,250 | 30,250 | 28,500 | 8,750 | 253,750,000 |
27/07/2017 | 28,500 | 0.20 ▲ | 0.71 | 28,300 | 28,800 | 28,100 | 31,870 | 908,295,000 |
26/07/2017 | 28,300 | 0.30 ▲ | 1.07 | 28,300 | 28,500 | 28,000 | 38,090 | 1,077,947,000 |
25/07/2017 | 28,000 | 0.00 ■■ | 0.00 | 28,100 | 28,100 | 27,500 | 16,320 | 456,960,000 |
24/07/2017 | 28,000 | 0.05 ▲ | 0.18 | 27,950 | 28,000 | 27,900 | 7,820 | 218,960,000 |
21/07/2017 | 27,950 | 0.05 ▲ | 0.18 | 28,350 | 28,350 | 27,950 | 26,830 | 749,898,500 |
20/07/2017 | 27,900 | 0.05 ▲ | 0.18 | 28,400 | 28,400 | 27,900 | 45,070 | 1,257,453,000 |
19/07/2017 | 27,850 | 0.05 ▲ | 0.18 | 28,000 | 28,500 | 27,500 | 13,240 | 368,734,000 |
18/07/2017 | 27,800 | 0.20 ▲ | 0.72 | 28,000 | 28,000 | 27,500 | 25,840 | 718,352,000 |
17/07/2017 | 27,600 | -0.30 ▼ | -1.08 | 27,800 | 28,000 | 27,050 | 23,120 | 638,112,000 |
14/07/2017 | 27,900 | -0.10 ▼ | -0.36 | 27,750 | 28,000 | 27,750 | 30,890 | 861,831,000 |
13/07/2017 | 28,000 | 0.25 ▲ | 0.90 | 27,700 | 28,200 | 27,600 | 19,460 | 544,880,000 |
12/07/2017 | 27,750 | -0.10 ▼ | -0.36 | 27,850 | 27,850 | 27,500 | 27,900 | 774,225,000 |
11/07/2017 | 27,850 | 0.00 ■■ | 0.00 | 27,300 | 27,850 | 26,700 | 22,840 | 636,094,000 |
10/07/2017 | 27,850 | 0.15 ▲ | 0.54 | 27,700 | 28,100 | 27,700 | 35,370 | 985,054,500 |
07/07/2017 | 27,700 | 0.00 ■■ | 0.00 | 27,700 | 27,850 | 27,200 | 33,820 | 936,814,000 |
06/07/2017 | 27,700 | -0.15 ▼ | -0.54 | 27,850 | 27,850 | 27,200 | 22,420 | 621,034,000 |
05/07/2017 | 27,850 | -0.05 ▼ | -0.18 | 27,900 | 27,900 | 26,800 | 19,620 | 546,417,000 |
04/07/2017 | 27,900 | -0.10 ▼ | -0.36 | 27,150 | 28,200 | 27,150 | 7,800 | 217,620,000 |
03/07/2017 | 28,000 | -0.10 ▼ | -0.36 | 27,500 | 28,000 | 27,250 | 3,310 | 92,680,000 |
30/06/2017 | 28,100 | 0.75 ▲ | 2.74 | 26,850 | 28,800 | 26,850 | 12,940 | 363,614,000 |
29/06/2017 | 27,350 | 0.00 ■■ | 0.00 | 27,400 | 27,400 | 26,850 | 20,760 | 567,786,000 |
28/06/2017 | 27,350 | -0.10 ▼ | -0.36 | 27,350 | 27,350 | 27,050 | 9,100 | 248,885,000 |
27/06/2017 | 27,450 | -0.15 ▼ | -0.54 | 27,600 | 27,600 | 26,950 | 18,570 | 509,746,500 |
26/06/2017 | 27,600 | 0.10 ▲ | 0.36 | 27,500 | 27,600 | 26,800 | 6,740 | 186,024,000 |
23/06/2017 | 27,500 | 0.25 ▲ | 0.92 | 26,700 | 27,700 | 26,500 | 25,930 | 713,075,000 |
22/06/2017 | 27,250 | -0.45 ▼ | -1.62 | 27,050 | 27,600 | 27,000 | 71,330 | 1,943,742,500 |
21/06/2017 | 27,700 | -0.05 ▼ | -0.18 | 27,100 | 27,700 | 27,100 | 8,910 | 246,807,000 |
20/06/2017 | 27,750 | 0.35 ▲ | 1.28 | 28,000 | 28,000 | 27,300 | 32,170 | 892,717,500 |
19/06/2017 | 27,400 | -0.50 ▼ | -1.79 | 27,900 | 27,900 | 27,000 | 4,560 | 124,944,000 |
16/06/2017 | 27,900 | 0.90 ▲ | 3.33 | 27,800 | 28,000 | 26,850 | 10,920 | 304,668,000 |
15/06/2017 | 27,000 | 0.00 ■■ | 0.00 | 27,500 | 27,500 | 26,850 | 55,520 | 1,499,040,000 |
14/06/2017 | 27,000 | -0.20 ▼ | -0.74 | 27,000 | 27,400 | 26,800 | 52,840 | 1,426,680,000 |
13/06/2017 | 27,200 | 0.00 ■■ | 0.00 | 26,500 | 27,200 | 26,500 | 23,110 | 628,592,000 |
12/06/2017 | 27,200 | -0.10 ▼ | -0.37 | 26,500 | 27,300 | 26,500 | 45,130 | 1,227,536,000 |
09/06/2017 | 27,300 | 0.40 ▲ | 1.49 | 26,550 | 27,300 | 26,100 | 49,840 | 1,360,632,000 |
08/06/2017 | 26,900 | -0.10 ▼ | -0.37 | 26,500 | 26,900 | 26,500 | 11,970 | 321,993,000 |
07/06/2017 | 27,000 | 0.00 ■■ | 0.00 | 27,000 | 27,100 | 26,100 | 41,430 | 1,118,610,000 |
06/06/2017 | 27,000 | 0.00 ■■ | 0.00 | 26,450 | 27,000 | 26,450 | 13,140 | 354,780,000 |
05/06/2017 | 27,000 | 0.00 ■■ | 0.00 | 27,200 | 27,200 | 26,500 | 44,560 | 1,203,120,000 |
02/06/2017 | 27,000 | 0.00 ■■ | 0.00 | 27,000 | 27,500 | 26,100 | 32,890 | 888,030,000 |
01/06/2017 | 27,000 | -0.10 ▼ | -0.37 | 26,500 | 27,000 | 25,300 | 22,680 | 612,360,000 |
31/05/2017 | 27,100 | -1.00 ▼ | -3.56 | 27,200 | 27,200 | 27,000 | 5,480 | 148,508,000 |
30/05/2017 | 28,100 | -0.05 ▼ | -0.18 | 27,800 | 28,150 | 27,800 | 22,940 | 644,614,000 |
29/05/2017 | 28,150 | -0.15 ▼ | -0.53 | 28,300 | 28,300 | 27,600 | 21,680 | 610,292,000 |
26/05/2017 | 28,300 | 0.00 ■■ | 0.00 | 28,200 | 28,600 | 27,300 | 19,670 | 556,661,000 |
25/05/2017 | 28,300 | 0.20 ▲ | 0.71 | 28,000 | 28,300 | 27,100 | 10,650 | 301,395,000 |
24/05/2017 | 28,100 | 0.50 ▲ | 1.81 | 27,500 | 28,300 | 26,800 | 62,270 | 1,749,787,000 |
23/05/2017 | 27,600 | -0.10 ▼ | -0.36 | 27,700 | 27,700 | 26,800 | 27,170 | 749,892,000 |
22/05/2017 | 27,700 | -0.10 ▼ | -0.36 | 27,000 | 27,800 | 26,900 | 36,820 | 1,019,914,000 |
19/05/2017 | 27,800 | 0.80 ▲ | 2.96 | 27,000 | 28,000 | 25,150 | 83,080 | 2,309,624,000 |
18/05/2017 | 27,000 | -0.25 ▼ | -0.92 | 28,200 | 28,200 | 27,000 | 54,030 | 1,458,810,000 |
17/05/2017 | 27,250 | -0.40 ▼ | -1.45 | 27,650 | 28,400 | 27,250 | 34,420 | 937,945,000 |
16/05/2017 | 27,650 | 0.00 ■■ | 0.00 | 26,500 | 27,700 | 26,500 | 8,080 | 223,412,000 |
15/05/2017 | 27,650 | 0.05 ▲ | 0.18 | 26,800 | 27,700 | 26,800 | 18,950 | 523,967,500 |
09/05/2017 | 27,550 | 0.05 ▲ | 0.18 | 26,500 | 27,950 | 26,500 | 26,290 | 724,289,500 |
08/05/2017 | 27,500 | -0.65 ▼ | -2.31 | 28,050 | 28,250 | 27,500 | 72,050 | 1,981,375,000 |
05/05/2017 | 28,150 | -0.05 ▼ | -0.18 | 27,600 | 28,200 | 27,600 | 18,850 | 530,627,500 |
04/05/2017 | 28,200 | -0.05 ▼ | -0.18 | 28,000 | 28,500 | 27,650 | 40,260 | 1,135,332,000 |
03/05/2017 | 28,250 | -1.05 ▼ | -3.58 | 28,400 | 28,500 | 27,500 | 78,460 | 2,216,495,000 |
28/04/2017 | 29,300 | 0.40 ▲ | 1.38 | 29,000 | 29,500 | 28,400 | 74,470 | 2,181,971,000 |
27/04/2017 | 28,900 | 0.40 ▲ | 1.40 | 28,700 | 29,000 | 28,400 | 13,010 | 375,989,000 |
26/04/2017 | 28,500 | -0.35 ▼ | -1.21 | 28,950 | 28,950 | 28,250 | 17,810 | 507,585,000 |
25/04/2017 | 28,850 | -0.15 ▼ | -0.52 | 28,600 | 29,000 | 28,500 | 18,310 | 528,243,500 |
24/04/2017 | 29,000 | -0.20 ▼ | -0.68 | 30,900 | 30,900 | 28,500 | 26,840 | 778,360,000 |
21/04/2017 | 29,200 | 1.40 ▲ | 5.04 | 27,400 | 29,500 | 27,400 | 74,970 | 2,189,124,000 |
20/04/2017 | 27,800 | -0.15 ▼ | -0.54 | 27,500 | 28,000 | 27,350 | 14,870 | 413,386,000 |
19/04/2017 | 27,950 | 0.05 ▲ | 0.18 | 27,500 | 27,950 | 27,400 | 10,380 | 290,121,000 |
18/04/2017 | 27,900 | 0.10 ▲ | 0.36 | 27,600 | 28,000 | 27,500 | 47,580 | 1,327,482,000 |
17/04/2017 | 27,800 | 0.15 ▲ | 0.54 | 27,700 | 27,800 | 27,300 | 59,150 | 1,644,370,000 |
14/04/2017 | 27,650 | -0.15 ▼ | -0.54 | 27,250 | 27,800 | 27,200 | 59,660 | 1,649,599,000 |
13/04/2017 | 27,800 | 0.15 ▲ | 0.54 | 27,750 | 28,000 | 27,350 | 5,360 | 149,008,000 |
12/04/2017 | 27,650 | -0.05 ▼ | -0.18 | 27,250 | 27,700 | 27,250 | 48,300 | 1,335,495,000 |
11/04/2017 | 27,700 | 0.00 ■■ | 0.00 | 27,400 | 27,950 | 27,200 | 84,230 | 2,333,171,000 |
10/04/2017 | 27,700 | -0.30 ▼ | -1.07 | 27,400 | 27,900 | 27,400 | 48,840 | 1,352,868,000 |
07/04/2017 | 28,000 | -0.20 ▼ | -0.71 | 27,400 | 28,050 | 27,400 | 29,300 | 820,400,000 |
05/04/2017 | 28,200 | 0.00 ■■ | 0.00 | 27,600 | 28,250 | 27,500 | 27,770 | 783,114,000 |
04/04/2017 | 28,200 | -0.10 ▼ | -0.35 | 28,000 | 28,300 | 27,350 | 62,850 | 1,772,370,000 |
03/04/2017 | 28,300 | -0.10 ▼ | -0.35 | 27,600 | 28,350 | 27,400 | 80,940 | 2,290,602,000 |
31/03/2017 | 28,400 | -0.35 ▼ | -1.22 | 28,400 | 28,400 | 27,800 | 59,500 | 1,689,800,000 |
30/03/2017 | 28,750 | -0.25 ▼ | -0.86 | 29,150 | 29,150 | 28,100 | 75,960 | 2,183,850,000 |
29/03/2017 | 29,000 | 1.70 ▲ | 6.23 | 27,300 | 29,200 | 27,300 | 279,760 | 8,113,040,000 |
28/03/2017 | 27,300 | 0.20 ▲ | 0.74 | 26,900 | 27,300 | 26,800 | 32,450 | 885,885,000 |
27/03/2017 | 27,100 | 0.00 ■■ | 0.00 | 26,650 | 27,150 | 26,650 | 40,940 | 1,109,474,000 |
24/03/2017 | 27,100 | 0.00 ■■ | 0.00 | 27,200 | 27,200 | 26,600 | 11,530 | 312,463,000 |
23/03/2017 | 27,100 | 0.00 ■■ | 0.00 | 26,500 | 27,200 | 26,500 | 41,080 | 1,113,268,000 |
22/03/2017 | 27,100 | -0.10 ▼ | -0.37 | 27,200 | 27,200 | 25,750 | 17,460 | 473,166,000 |
21/03/2017 | 27,200 | -0.20 ▼ | -0.73 | 27,300 | 27,300 | 26,900 | 12,240 | 332,928,000 |
20/03/2017 | 27,400 | 0.00 ■■ | 0.00 | 27,400 | 27,400 | 27,000 | 5,460 | 149,604,000 |
17/03/2017 | 27,400 | 0.20 ▲ | 0.74 | 27,300 | 27,400 | 26,650 | 32,010 | 877,074,000 |
16/03/2017 | 27,200 | -0.10 ▼ | -0.37 | 27,300 | 27,300 | 26,800 | 9,010 | 245,072,000 |
15/03/2017 | 27,300 | 0.10 ▲ | 0.37 | 26,800 | 27,300 | 26,600 | 28,210 | 770,133,000 |
14/03/2017 | 27,200 | -0.10 ▼ | -0.37 | 26,300 | 27,200 | 26,200 | 9,590 | 260,848,000 |
13/03/2017 | 27,300 | -0.10 ▼ | -0.36 | 27,050 | 27,500 | 27,000 | 39,160 | 1,069,068,000 |
10/03/2017 | 27,400 | 0.10 ▲ | 0.37 | 27,200 | 27,400 | 26,900 | 40,700 | 1,115,180,000 |
09/03/2017 | 27,300 | 0.10 ▲ | 0.37 | 26,800 | 27,300 | 26,800 | 57,930 | 1,581,489,000 |
08/03/2017 | 27,200 | 0.25 ▲ | 0.93 | 26,950 | 27,200 | 26,950 | 65,100 | 1,770,720,000 |
07/03/2017 | 26,950 | 0.00 ■■ | 0.00 | 26,950 | 27,000 | 26,950 | 21,400 | 576,730,000 |
06/03/2017 | 26,950 | 0.00 ■■ | 0.00 | 26,950 | 27,000 | 26,900 | 26,020 | 701,239,000 |
03/03/2017 | 26,950 | 0.05 ▲ | 0.19 | 26,700 | 26,950 | 26,400 | 43,070 | 1,160,736,500 |
02/03/2017 | 26,900 | -0.10 ▼ | -0.37 | 26,800 | 27,000 | 26,700 | 54,070 | 1,454,483,000 |
01/03/2017 | 27,000 | -0.10 ▼ | -0.37 | 27,000 | 27,100 | 26,700 | 26,130 | 705,510,000 |
28/02/2017 | 27,100 | 0.00 ■■ | 0.00 | 26,700 | 27,100 | 26,700 | 22,660 | 614,086,000 |
27/02/2017 | 27,100 | -0.10 ▼ | -0.37 | 27,200 | 27,200 | 26,400 | 69,500 | 1,883,450,000 |
24/02/2017 | 27,200 | 0.00 ■■ | 0.00 | 27,200 | 27,200 | 25,800 | 72,040 | 1,959,488,000 |
23/02/2017 | 27,200 | 0.20 ▲ | 0.74 | 27,100 | 27,200 | 26,800 | 38,760 | 1,054,272,000 |
22/02/2017 | 27,000 | 0.00 ■■ | 0.00 | 26,800 | 27,200 | 26,750 | 46,970 | 1,268,190,000 |
21/02/2017 | 27,000 | 0.00 ■■ | 0.00 | 26,900 | 27,500 | 25,800 | 148,020 | 3,996,540,000 |
20/02/2017 | 27,000 | 0.30 ▲ | 1.12 | 26,700 | 27,100 | 26,600 | 79,770 | 2,153,790,000 |
17/02/2017 | 26,700 | -0.30 ▼ | -1.11 | 27,000 | 27,100 | 26,500 | 149,340 | 3,987,378,000 |
16/02/2017 | 27,000 | -0.10 ▼ | -0.37 | 27,000 | 27,100 | 26,700 | 63,400 | 1,711,800,000 |
15/02/2017 | 27,100 | -0.10 ▼ | -0.37 | 27,200 | 27,200 | 26,500 | 33,790 | 915,709,000 |
14/02/2017 | 27,200 | 0.80 ▲ | 3.03 | 26,300 | 27,300 | 26,300 | 94,430 | 2,568,496,000 |
13/02/2017 | 26,400 | -0.60 ▼ | -2.22 | 27,100 | 27,100 | 26,400 | 81,140 | 2,142,096,000 |
10/02/2017 | 27,000 | -0.20 ▼ | -0.74 | 27,200 | 27,450 | 26,000 | 82,080 | 2,216,160,000 |
09/02/2017 | 27,200 | -0.15 ▼ | -0.55 | 27,350 | 27,350 | 26,400 | 29,910 | 813,552,000 |
08/02/2017 | 27,350 | 0.05 ▲ | 0.18 | 27,300 | 27,400 | 27,000 | 34,030 | 930,720,500 |
07/02/2017 | 27,300 | 0.00 ■■ | 0.00 | 27,300 | 27,300 | 26,600 | 111,300 | 3,038,490,000 |
06/02/2017 | 27,300 | -0.10 ▼ | -0.36 | 27,400 | 27,500 | 26,000 | 81,840 | 2,234,232,000 |
03/02/2017 | 27,400 | 0.00 ■■ | 0.00 | 27,300 | 27,500 | 27,100 | 85,210 | 2,334,754,000 |
02/02/2017 | 27,400 | 0.00 ■■ | 0.00 | 27,500 | 27,500 | 27,400 | 43,520 |