
Vicem But Son Cement JSC
Mã CK: BTS 4.70 ▼ -0.10 (-2.13%) (cập nhật 10:00 05/01/2021)
Đang giao dịch
BTS » Lịch sử giao dịch
Ngày | Đóng cửa | +/- | % | Mở cửa | Cao nhất | Thấp nhất | Tổng KLGD | Tổng GTGD |
---|---|---|---|---|---|---|---|---|
05/01/2021 | 4,700 | -0.10 ▼ | -2.13 | 4,800 | 4,700 | 4,500 | 19,800 | 93,060,000 |
04/01/2021 | 4,800 | 0.10 ▲ | 2.08 | 4,700 | 4,800 | 4,500 | 2,700 | 12,960,000 |
31/12/2020 | 4,700 | 0.00 ■■ | 0.00 | 4,700 | 4,700 | 4,700 | 6,100 | 28,670,000 |
30/12/2020 | 4,700 | 0.00 ■■ | 0.00 | 4,700 | 5,100 | 4,700 | 28,200 | 132,540,000 |
29/12/2020 | 4,700 | 0.20 ▲ | 4.26 | 4,500 | 4,700 | 4,400 | 1,780 | 8,366,000 |
28/12/2020 | 4,500 | 0.00 ■■ | 0.00 | 4,500 | 4,500 | 4,500 | 1,030 | 4,635,000 |
27/12/2020 | 4,500 | -0.10 ▼ | -2.22 | 4,600 | 4,500 | 4,400 | 140 | 630,000 |
25/12/2020 | 4,500 | -0.10 ▼ | -2.22 | 4,600 | 4,500 | 4,400 | 140 | 630,000 |
24/12/2020 | 4,600 | 0.10 ▲ | 2.17 | 4,500 | 4,600 | 4,400 | 2,460 | 11,316,000 |
23/12/2020 | 4,500 | 0.00 ■■ | 0.00 | 4,500 | 4,500 | 4,500 | 160 | 720,000 |
22/12/2020 | 4,500 | 0.10 ▲ | 2.22 | 4,400 | 4,500 | 4,300 | 810 | 3,645,000 |
21/12/2020 | 4,400 | 0.10 ▲ | 2.27 | 4,300 | 4,500 | 4,300 | 920 | 4,048,000 |
20/12/2020 | 4,300 | -0.20 ▼ | -4.65 | 4,500 | 4,400 | 4,300 | 830 | 3,569,000 |
18/12/2020 | 4,300 | -0.20 ▼ | -4.65 | 4,500 | 4,400 | 4,300 | 830 | 3,569,000 |
17/12/2020 | 4,500 | 0.20 ▲ | 4.44 | 4,300 | 4,500 | 4,500 | 20 | 90,000 |
16/12/2020 | 4,300 | 0.00 ■■ | 0.00 | 4,300 | 4,300 | 4,300 | 50 | 215,000 |
15/12/2020 | 4,300 | -0.20 ▼ | -4.65 | 4,500 | 4,500 | 4,300 | 880 | 3,784,000 |
14/12/2020 | 4,500 | 0.00 ■■ | 0.00 | 4,500 | 4,500 | 4,500 | 10 | 45,000 |
13/12/2020 | 4,500 | 0.00 ■■ | 0.00 | 4,500 | 4,500 | 4,400 | 330 | 1,485,000 |
11/12/2020 | 4,500 | 0.00 ■■ | 0.00 | 4,500 | 4,500 | 4,400 | 330 | 1,485,000 |
10/12/2020 | 4,500 | 0.00 ■■ | 0.00 | 4,500 | 4,500 | 4,500 | 10 | 45,000 |
09/12/2020 | 4,500 | 0.20 ▲ | 4.44 | 4,300 | 4,500 | 4,300 | 240 | 1,080,000 |
08/12/2020 | 4,300 | 0.00 ■■ | 0.00 | 4,300 | 4,500 | 4,300 | 320 | 1,376,000 |
07/12/2020 | 4,300 | 0.00 ■■ | 0.00 | 4,300 | 4,400 | 4,300 | 270 | 1,161,000 |
04/12/2020 | 4,300 | -0.20 ▼ | -4.65 | 4,500 | 4,300 | 4,300 | 500 | 2,150,000 |
03/12/2020 | 4,500 | 0.00 ■■ | 0.00 | 4,500 | 4,500 | 4,500 | 10 | 45,000 |
02/12/2020 | 4,500 | 0.20 ▲ | 4.44 | 4,300 | 4,500 | 4,400 | 70 | 315,000 |
01/12/2020 | 4,300 | 0.00 ■■ | 0.00 | 4,300 | 4,500 | 4,300 | 30 | 129,000 |
30/11/2020 | 4,300 | -0.20 ▼ | -4.65 | 4,500 | 4,300 | 4,300 | 500 | 2,150,000 |
27/11/2020 | 4,500 | 0.10 ▲ | 2.22 | 4,400 | 4,500 | 4,500 | 100 | 450,000 |
26/11/2020 | 4,400 | 0.10 ▲ | 2.27 | 4,300 | 4,500 | 4,400 | 500 | 2,200,000 |
25/11/2020 | 4,300 | 0.00 ■■ | 0.00 | 4,300 | 4,300 | 4,300 | 500 | 2,150,000 |
24/11/2020 | 4,300 | -0.20 ▼ | -4.65 | 4,500 | 4,300 | 4,300 | 1,100 | 4,730,000 |
23/11/2020 | 4,500 | 0.00 ■■ | 0.00 | 4,500 | 4,500 | 4,500 | 6,400 | 28,800,000 |
20/11/2020 | 4,500 | 0.00 ■■ | 0.00 | 4,500 | 4,500 | 4,500 | 350 | 1,575,000 |
19/11/2020 | 4,500 | 0.00 ■■ | 0.00 | 4,500 | 4,500 | 4,300 | 590 | 2,655,000 |
18/11/2020 | 4,500 | 0.00 ■■ | 0.00 | 4,500 | 4,500 | 4,500 | 280 | 1,260,000 |
17/11/2020 | 4,500 | 0.30 ▲ | 6.67 | 4,200 | 4,500 | 4,500 | 20 | 90,000 |
16/11/2020 | 4,200 | -0.30 ▼ | -7.14 | 4,500 | 4,500 | 4,200 | 10,400 | 43,680,000 |
13/11/2020 | 4,500 | 0.00 ■■ | 0.00 | 4,500 | 4,500 | 4,100 | 430 | 1,935,000 |
12/11/2020 | 4,500 | 0.00 ■■ | 0.00 | 4,500 | 4,500 | 4,500 | 10 | 45,000 |
11/11/2020 | 4,500 | 0.00 ■■ | 0.00 | 4,500 | 4,500 | 4,500 | 10 | 45,000 |
10/11/2020 | 4,500 | 0.10 ▲ | 2.22 | 4,400 | 4,500 | 4,300 | 80 | 360,000 |
09/11/2020 | 4,400 | -4.40 ▼ | -100.00 | 4,400 | 0 | 0 | 0 | 0 |
06/11/2020 | 4,400 | -4.40 ▼ | -100.00 | 4,400 | 0 | 0 | 0 | 0 |
05/11/2020 | 4,400 | 0.00 ■■ | 0.00 | 4,400 | 4,400 | 4,400 | 200 | 880,000 |
04/11/2020 | 4,400 | 0.00 ■■ | 0.00 | 4,400 | 4,400 | 4,400 | 100 | 440,000 |
03/11/2020 | 4,400 | 0.00 ■■ | 0.00 | 4,400 | 4,400 | 4,400 | 20 | 88,000 |
02/11/2020 | 4,400 | 0.00 ■■ | 0.00 | 4,400 | 4,400 | 4,400 | 10 | 44,000 |
30/10/2020 | 4,400 | -4.40 ▼ | -100.00 | 4,400 | 0 | 0 | 0 | 0 |
29/10/2020 | 4,400 | -4.40 ▼ | -100.00 | 4,400 | 0 | 0 | 0 | 0 |
28/10/2020 | 4,400 | -4.40 ▼ | -100.00 | 4,400 | 0 | 0 | 0 | 0 |
27/10/2020 | 4,400 | 0.00 ■■ | 0.00 | 4,400 | 4,400 | 4,400 | 10 | 44,000 |
26/10/2020 | 4,400 | -4.40 ▼ | -100.00 | 4,400 | 0 | 0 | 0 | 0 |
23/10/2020 | 4,400 | 0.30 ▲ | 6.82 | 4,100 | 4,400 | 4,400 | 10 | 44,000 |
22/10/2020 | 4,100 | -4.10 ▼ | -100.00 | 4,100 | 0 | 0 | 0 | 0 |
21/10/2020 | 4,100 | -0.30 ▼ | -7.32 | 4,400 | 4,500 | 4,100 | 3,200 | 13,120,000 |
20/10/2020 | 4,400 | -0.10 ▼ | -2.27 | 4,500 | 4,400 | 4,400 | 70 | 308,000 |
19/10/2020 | 4,500 | 0.00 ■■ | 0.00 | 4,500 | 4,500 | 4,500 | 20 | 90,000 |
16/10/2020 | 4,500 | 0.10 ▲ | 2.22 | 4,400 | 4,500 | 4,400 | 290 | 1,305,000 |
15/10/2020 | 4,400 | -0.10 ▼ | -2.27 | 4,500 | 4,400 | 4,400 | 6,100 | 26,840,000 |
14/10/2020 | 4,500 | 0.00 ■■ | 0.00 | 4,500 | 4,500 | 4,400 | 1,000 | 4,500,000 |
13/10/2020 | 4,500 | -0.20 ▼ | -4.44 | 4,700 | 4,500 | 4,500 | 500 | 2,250,000 |
12/10/2020 | 4,700 | 0.00 ■■ | 0.00 | 4,700 | 4,700 | 4,700 | 100 | 470,000 |
09/10/2020 | 4,700 | 0.00 ■■ | 0.00 | 4,700 | 4,700 | 4,700 | 3,200 | 15,040,000 |
08/10/2020 | 4,700 | 0.10 ▲ | 2.13 | 4,600 | 4,700 | 4,700 | 350 | 1,645,000 |
07/10/2020 | 4,600 | -4.60 ▼ | -100.00 | 4,600 | 0 | 0 | 0 | 0 |
06/10/2020 | 4,600 | 0.00 ■■ | 0.00 | 4,600 | 4,600 | 4,400 | 260 | 1,196,000 |
05/10/2020 | 4,600 | 0.00 ■■ | 0.00 | 4,600 | 4,600 | 4,500 | 220 | 1,012,000 |
02/10/2020 | 4,600 | 0.00 ■■ | 0.00 | 4,600 | 4,600 | 4,600 | 90 | 414,000 |
01/10/2020 | 4,600 | 0.10 ▲ | 2.17 | 4,500 | 4,600 | 4,500 | 40 | 184,000 |
30/09/2020 | 4,500 | 0.10 ▲ | 2.22 | 4,400 | 4,500 | 4,500 | 100 | 450,000 |
29/09/2020 | 4,400 | -0.30 ▼ | -6.82 | 4,700 | 4,400 | 4,300 | 130 | 572,000 |
28/09/2020 | 4,700 | 0.30 ▲ | 6.38 | 4,400 | 4,700 | 4,700 | 2,000 | 9,400,000 |
25/09/2020 | 4,400 | 0.20 ▲ | 4.55 | 4,200 | 4,400 | 4,300 | 1,900 | 8,360,000 |
24/09/2020 | 4,300 | -0.20 ▼ | -4.65 | 4,500 | 4,900 | 4,300 | 290 | 1,247,000 |
23/09/2020 | 4,500 | -0.20 ▼ | -4.44 | 4,700 | 4,800 | 4,500 | 30 | 135,000 |
22/09/2020 | 4,700 | -4.70 ▼ | -100.00 | 4,700 | 0 | 0 | 0 | 0 |
21/09/2020 | 4,700 | 0.00 ■■ | 0.00 | 4,700 | 4,700 | 4,600 | 1,100 | 5,170,000 |
18/09/2020 | 4,700 | 0.00 ■■ | 0.00 | 4,700 | 4,700 | 4,700 | 20 | 94,000 |
17/09/2020 | 4,700 | -0.10 ▼ | -2.13 | 4,800 | 4,800 | 4,700 | 520 | 2,444,000 |
16/09/2020 | 4,800 | -0.10 ▼ | -2.08 | 4,900 | 4,800 | 4,800 | 1,000 | 4,800,000 |
15/09/2020 | 4,900 | 0.00 ■■ | 0.00 | 4,900 | 4,900 | 4,900 | 100 | 490,000 |
14/09/2020 | 4,900 | 0.20 ▲ | 4.08 | 4,700 | 4,900 | 4,900 | 100 | 490,000 |
11/09/2020 | 4,700 | -0.20 ▼ | -4.26 | 4,900 | 4,700 | 4,700 | 180 | 846,000 |
10/09/2020 | 4,900 | 0.10 ▲ | 2.04 | 4,800 | 4,900 | 4,900 | 100 | 490,000 |
09/09/2020 | 4,800 | -4.80 ▼ | -100.00 | 4,800 | 0 | 0 | 0 | 0 |
08/09/2020 | 4,800 | 0.00 ■■ | 0.00 | 4,800 | 4,800 | 4,800 | 50 | 240,000 |
07/09/2020 | 4,800 | -0.10 ▼ | -2.08 | 4,900 | 4,800 | 4,600 | 1,200 | 5,760,000 |
04/09/2020 | 4,900 | -4.90 ▼ | -100.00 | 4,900 | 0 | 0 | 0 | 0 |
03/09/2020 | 4,900 | 0.20 ▲ | 4.08 | 4,700 | 4,900 | 4,900 | 100 | 490,000 |
01/09/2020 | 4,700 | -0.20 ▼ | -4.26 | 4,900 | 4,900 | 4,700 | 380 | 1,786,000 |
31/08/2020 | 4,900 | 0.30 ▲ | 6.12 | 4,600 | 4,900 | 4,900 | 100 | 490,000 |
28/08/2020 | 4,600 | 0.00 ■■ | 0.00 | 4,600 | 4,600 | 4,500 | 480 | 2,208,000 |
27/08/2020 | 4,600 | 0.00 ■■ | 0.00 | 4,600 | 5,000 | 4,600 | 1,260 | 5,796,000 |
26/08/2020 | 4,600 | -0.40 ▼ | -8.70 | 5,000 | 5,200 | 4,600 | 70 | 322,000 |
25/08/2020 | 5,000 | 0.40 ▲ | 8.00 | 4,600 | 5,000 | 5,000 | 460 | 2,300,000 |
24/08/2020 | 4,600 | -0.30 ▼ | -6.52 | 4,900 | 5,000 | 4,600 | 6,300 | 28,980,000 |
21/08/2020 | 4,900 | 0.00 ■■ | 0.00 | 4,900 | 4,900 | 4,500 | 20 | 98,000 |
20/08/2020 | 4,900 | 0.10 ▲ | 2.04 | 4,800 | 4,900 | 4,900 | 1,100 | 5,390,000 |
19/08/2020 | 4,800 | -0.10 ▼ | -2.08 | 4,900 | 4,800 | 4,500 | 230 | 1,104,000 |
18/08/2020 | 4,900 | -0.10 ▼ | -2.04 | 5,000 | 4,900 | 4,500 | 350 | 1,715,000 |
17/08/2020 | 5,000 | -5.00 ▼ | -100.00 | 5,000 | 0 | 0 | 0 | 0 |
14/08/2020 | 5,000 | 0.20 ▲ | 4.00 | 4,800 | 5,000 | 5,000 | 10 | 50,000 |
13/08/2020 | 4,800 | 0.40 ▲ | 8.33 | 4,400 | 4,800 | 4,500 | 30 | 144,000 |
12/08/2020 | 4,400 | -0.30 ▼ | -6.82 | 4,700 | 4,500 | 4,400 | 400 | 1,760,000 |
11/08/2020 | 4,700 | 0.10 ▲ | 2.13 | 4,600 | 4,700 | 4,700 | 20 | 94,000 |
10/08/2020 | 4,600 | 0.30 ▲ | 6.52 | 4,300 | 4,600 | 4,600 | 100 | 460,000 |
07/08/2020 | 4,300 | -0.30 ▼ | -6.98 | 4,600 | 4,300 | 4,300 | 10 | 43,000 |
06/08/2020 | 4,600 | -4.60 ▼ | -100.00 | 4,600 | 0 | 0 | 0 | 0 |
05/08/2020 | 4,600 | 0.10 ▲ | 2.17 | 4,500 | 4,600 | 4,600 | 20 | 92,000 |
04/08/2020 | 4,500 | -0.10 ▼ | -2.22 | 4,600 | 4,800 | 4,500 | 80 | 360,000 |
03/08/2020 | 4,600 | 0.00 ■■ | 0.00 | 4,600 | 4,600 | 4,200 | 140 | 644,000 |
31/07/2020 | 4,600 | -4.60 ▼ | -100.00 | 4,600 | 0 | 0 | 0 | 0 |
30/07/2020 | 4,600 | -4.60 ▼ | -100.00 | 4,600 | 0 | 0 | 0 | 0 |
29/07/2020 | 4,600 | 0.10 ▲ | 2.17 | 4,500 | 4,600 | 4,100 | 40 | 184,000 |
28/07/2020 | 4,500 | -0.50 ▼ | -11.11 | 5,000 | 5,000 | 4,500 | 18,600 | 83,700,000 |
27/07/2020 | 5,000 | -5.00 ▼ | -100.00 | 5,000 | 0 | 0 | 0 | 0 |
24/07/2020 | 5,000 | -5.00 ▼ | -100.00 | 5,000 | 0 | 0 | 0 | 0 |
23/07/2020 | 5,000 | -5.00 ▼ | -100.00 | 5,000 | 0 | 0 | 0 | 0 |
22/07/2020 | 5,000 | 0.30 ▲ | 6.00 | 4,700 | 5,000 | 4,900 | 50 | 250,000 |
21/07/2020 | 4,700 | -0.30 ▼ | -6.38 | 5,000 | 4,700 | 4,700 | 10 | 47,000 |
20/07/2020 | 5,000 | 0.20 ▲ | 4.00 | 4,800 | 5,000 | 5,000 | 520 | 2,600,000 |
17/07/2020 | 4,800 | 0.20 ▲ | 4.17 | 4,600 | 4,800 | 4,600 | 390 | 1,872,000 |
16/07/2020 | 4,600 | 0.10 ▲ | 2.17 | 4,500 | 4,600 | 4,400 | 1,080 | 4,968,000 |
15/07/2020 | 4,500 | 0.10 ▲ | 2.22 | 4,400 | 4,600 | 4,100 | 370 | 1,665,000 |
14/07/2020 | 4,400 | 0.40 ▲ | 9.09 | 4,000 | 4,400 | 4,000 | 2,400 | 10,560,000 |
13/07/2020 | 4,000 | -0.30 ▼ | -7.50 | 4,300 | 4,300 | 4,000 | 30 | 120,000 |
10/07/2020 | 4,300 | 0.00 ■■ | 0.00 | 4,300 | 4,300 | 4,300 | 150 | 645,000 |
09/07/2020 | 4,300 | 0.00 ■■ | 0.00 | 4,300 | 4,300 | 4,300 | 320 | 1,376,000 |
08/07/2020 | 4,300 | 0.20 ▲ | 4.65 | 4,100 | 4,300 | 4,000 | 1,190 | 5,117,000 |
07/07/2020 | 4,100 | 0.30 ▲ | 7.32 | 3,800 | 4,100 | 4,000 | 240 | 984,000 |
06/07/2020 | 3,800 | -0.40 ▼ | -10.53 | 4,200 | 4,300 | 3,800 | 60 | 228,000 |
03/07/2020 | 4,200 | 0.30 ▲ | 7.14 | 3,900 | 4,200 | 4,000 | 150 | 630,000 |
02/07/2020 | 3,900 | -3.90 ▼ | -100.00 | 3,900 | 0 | 0 | 0 | 0 |
01/07/2020 | 3,900 | 0.20 ▲ | 5.13 | 3,700 | 3,900 | 3,500 | 90 | 351,000 |
30/06/2020 | 3,700 | -0.20 ▼ | -5.41 | 3,900 | 3,900 | 3,700 | 20 | 74,000 |
29/06/2020 | 3,900 | 0.10 ▲ | 2.56 | 3,800 | 3,900 | 3,900 | 10 | 39,000 |
26/06/2020 | 3,800 | -3.80 ▼ | -100.00 | 3,800 | 0 | 0 | 0 | 0 |
25/06/2020 | 3,800 | 0.10 ▲ | 2.63 | 3,700 | 3,800 | 3,800 | 40 | 152,000 |
24/06/2020 | 3,700 | -0.30 ▼ | -8.11 | 4,000 | 3,800 | 3,700 | 120 | 444,000 |
23/06/2020 | 4,000 | 0.00 ■■ | 0.00 | 4,000 | 4,000 | 4,000 | 230 | 920,000 |
22/06/2020 | 4,000 | -4.00 ▼ | -100.00 | 4,000 | 0 | 0 | 0 | 0 |
19/06/2020 | 4,000 | 0.00 ■■ | 0.00 | 4,000 | 4,000 | 4,000 | 4,900 | 19,600,000 |
18/06/2020 | 4,000 | -0.10 ▼ | -2.50 | 4,100 | 4,100 | 4,000 | 1,060 | 4,240,000 |
17/06/2020 | 4,100 | 0.00 ■■ | 0.00 | 4,100 | 4,100 | 4,100 | 200 | 820,000 |
16/06/2020 | 4,100 | 0.00 ■■ | 0.00 | 4,100 | 4,300 | 3,700 | 110 | 451,000 |
12/06/2020 | 4,100 | -4.10 ▼ | -100.00 | 4,100 | 0 | 0 | 0 | 0 |
11/06/2020 | 4,100 | 0.00 ■■ | 0.00 | 4,100 | 4,100 | 4,100 | 20 | 82,000 |
10/06/2020 | 4,100 | 0.00 ■■ | 0.00 | 4,100 | 4,300 | 4,100 | 190 | 779,000 |
09/06/2020 | 4,100 | 0.00 ■■ | 0.00 | 4,100 | 4,200 | 4,100 | 240 | 984,000 |
08/06/2020 | 4,100 | 0.10 ▲ | 2.44 | 4,000 | 4,100 | 4,000 | 3,800 | 15,580,000 |
06/06/2020 | 4,000 | 0.00 ■■ | 0.00 | 4,000 | 4,000 | 4,000 | 460 | 1,840,000 |
05/06/2020 | 4,000 | 0.00 ■■ | 0.00 | 4,000 | 4,000 | 4,000 | 460 | 1,840,000 |
04/06/2020 | 4,000 | -0.30 ▼ | -7.50 | 4,300 | 4,000 | 4,000 | 10 | 40,000 |
03/06/2020 | 4,300 | -4.30 ▼ | -100.00 | 4,300 | 0 | 0 | 0 | 0 |
02/06/2020 | 4,300 | -4.30 ▼ | -100.00 | 4,300 | 0 | 0 | 0 | 0 |
01/06/2020 | 4,300 | 0.30 ▲ | 6.98 | 4,000 | 4,300 | 4,000 | 200 | 860,000 |
31/05/2020 | 4,000 | -0.30 ▼ | -7.50 | 4,300 | 4,000 | 4,000 | 50 | 200,000 |
29/05/2020 | 4,000 | -0.30 ▼ | -7.50 | 4,300 | 4,000 | 4,000 | 50 | 200,000 |
28/05/2020 | 4,300 | -4.30 ▼ | -100.00 | 4,300 | 0 | 0 | 0 | 0 |
27/05/2020 | 4,300 | 0.30 ▲ | 6.98 | 4,000 | 4,300 | 4,000 | 400 | 1,720,000 |
26/05/2020 | 4,300 | 0.30 ▲ | 6.98 | 4,000 | 4,300 | 4,000 | 400 | 1,720,000 |
25/05/2020 | 4,000 | 0.00 ■■ | 0.00 | 4,000 | 4,000 | 4,000 | 60 | 240,000 |
24/05/2020 | 4,000 | -0.10 ▼ | -2.50 | 4,100 | 4,000 | 4,000 | 40 | 160,000 |
22/05/2020 | 4,000 | -0.10 ▼ | -2.50 | 4,100 | 4,000 | 4,000 | 40 | 160,000 |
20/05/2020 | 4,100 | -4.10 ▼ | -100.00 | 4,100 | 0 | 0 | 0 | 0 |
19/05/2020 | 4,100 | 0.10 ▲ | 2.44 | 4,000 | 4,100 | 4,100 | 200 | 820,000 |
18/05/2020 | 4,000 | 0.20 ▲ | 5.00 | 3,800 | 4,000 | 4,000 | 10 | 40,000 |
17/05/2020 | 3,800 | -0.20 ▼ | -5.26 | 4,000 | 3,900 | 3,800 | 320 | 1,216,000 |
15/05/2020 | 3,800 | -0.20 ▼ | -5.26 | 4,000 | 3,900 | 3,800 | 320 | 1,216,000 |
14/05/2020 | 4,000 | 0.00 ■■ | 0.00 | 4,000 | 4,000 | 4,000 | 160 | 640,000 |
13/05/2020 | 4,000 | 0.00 ■■ | 0.00 | 4,000 | 4,100 | 4,000 | 4,310 | 17,240,000 |
12/05/2020 | 4,000 | 0.10 ▲ | 2.50 | 3,900 | 4,100 | 3,900 | 370 | 1,480,000 |
11/05/2020 | 3,900 | 0.10 ▲ | 2.56 | 3,800 | 3,900 | 3,900 | 750 | 2,925,000 |
10/05/2020 | 3,800 | -0.10 ▼ | -2.63 | 3,900 | 4,000 | 3,700 | 390 | 1,482,000 |
08/05/2020 | 3,800 | -0.10 ▼ | -2.63 | 3,900 | 4,000 | 3,700 | 390 | 1,482,000 |
07/05/2020 | 3,900 | -0.10 ▼ | -2.56 | 4,000 | 3,900 | 3,900 | 10 | 39,000 |
06/05/2020 | 4,000 | 0.00 ■■ | 0.00 | 4,000 | 4,000 | 4,000 | 60 | 240,000 |
05/05/2020 | 4,000 | 0.00 ■■ | 0.00 | 4,000 | 4,000 | 4,000 | 60 | 240,000 |
04/05/2020 | 4,000 | 0.30 ▲ | 7.50 | 3,700 | 4,000 | 4,000 | 440 | 1,760,000 |
01/05/2020 | 3,700 | 0.10 ▲ | 2.70 | 3,600 | 3,900 | 3,700 | 440 | 1,628,000 |
30/04/2020 | 3,700 | 0.10 ▲ | 2.70 | 3,600 | 3,900 | 3,700 | 440 | 1,628,000 |
29/04/2020 | 3,700 | 0.10 ▲ | 2.70 | 3,600 | 3,900 | 3,700 | 440 | 1,628,000 |
28/04/2020 | 3,600 | -0.20 ▼ | -5.56 | 3,800 | 3,600 | 3,600 | 10 | 36,000 |
27/04/2020 | 3,800 | -0.40 ▼ | -10.53 | 4,200 | 3,800 | 3,800 | 10 | 38,000 |
26/04/2020 | 4,200 | 0.00 ■■ | 0.00 | 4,200 | 4,200 | 4,200 | 50 | 210,000 |
24/04/2020 | 4,200 | 0.00 ■■ | 0.00 | 4,200 | 4,200 | 4,200 | 50 | 210,000 |
23/04/2020 | 4,200 | 0.00 ■■ | 0.00 | 4,200 | 4,200 | 3,800 | 60 | 252,000 |
22/04/2020 | 4,200 | 0.00 ■■ | 0.00 | 4,200 | 4,200 | 4,000 | 390 | 1,638,000 |
21/04/2020 | 4,200 | 0.00 ■■ | 0.00 | 4,200 | 4,200 | 4,200 | 210 | 882,000 |
20/04/2020 | 4,200 | 0.30 ▲ | 7.14 | 3,900 | 4,200 | 4,000 | 1,500 | 6,300,000 |
19/04/2020 | 3,900 | 0.10 ▲ | 2.56 | 3,800 | 3,900 | 3,700 | 920 | 3,588,000 |
17/04/2020 | 3,900 | 0.10 ▲ | 2.56 | 3,800 | 3,900 | 3,700 | 920 | 3,588,000 |
16/04/2020 | 3,800 | 0.30 ▲ | 7.89 | 3,500 | 3,800 | 3,500 | 230 | 874,000 |
15/04/2020 | 3,500 | -0.10 ▼ | -2.86 | 3,600 | 3,500 | 3,500 | 10 | 35,000 |
14/04/2020 | 3,600 | 0.10 ▲ | 2.78 | 3,500 | 3,600 | 3,600 | 10 | 36,000 |
13/04/2020 | 3,500 | 0.00 ■■ | 0.00 | 3,500 | 3,500 | 3,500 | 110 | 385,000 |
12/04/2020 | 3,500 | 0.10 ▲ | 2.86 | 3,400 | 3,500 | 3,400 | 300 | 1,050,000 |
10/04/2020 | 3,500 | 0.10 ▲ | 2.86 | 3,400 | 3,500 | 3,400 | 300 | 1,050,000 |
09/04/2020 | 3,400 | -3.40 ▼ | -100.00 | 3,400 | 0 | 0 | 0 | 0 |
08/04/2020 | 3,400 | -0.30 ▼ | -8.82 | 3,700 | 3,800 | 3,400 | 700 | 2,380,000 |
07/04/2020 | 3,700 | -0.20 ▼ | -5.41 | 3,900 | 3,900 | 3,700 | 120 | 444,000 |
06/04/2020 | 3,900 | 0.30 ▲ | 7.69 | 3,600 | 3,900 | 3,600 | 460 | 1,794,000 |
05/04/2020 | 3,600 | -0.40 ▼ | -11.11 | 4,000 | 4,000 | 3,600 | 270 | 972,000 |
03/04/2020 | 3,600 | -0.40 ▼ | -11.11 | 4,000 | 4,000 | 3,600 | 270 | 972,000 |
02/04/2020 | 4,000 | 0.20 ▲ | 5.00 | 3,800 | 4,000 | 3,500 | 180 | 720,000 |
01/04/2020 | 4,000 | 0.20 ▲ | 5.00 | 3,800 | 4,000 | 3,500 | 180 | 720,000 |
31/03/2020 | 3,800 | 0.30 ▲ | 7.89 | 3,500 | 3,800 | 3,200 | 170 | 646,000 |
30/03/2020 | 3,500 | -3.50 ▼ | -100.00 | 3,500 | 0 | 0 | 0 | 0 |
29/03/2020 | 3,500 | 0.00 ■■ | 0.00 | 3,500 | 3,500 | 3,500 | 40 | 140,000 |
27/03/2020 | 3,500 | 0.00 ■■ | 0.00 | 3,500 | 3,500 | 3,500 | 40 | 140,000 |
26/03/2020 | 3,500 | 0.00 ■■ | 0.00 | 3,500 | 3,500 | 3,500 | 130 | 455,000 |
25/03/2020 | 3,500 | -3.50 ▼ | -100.00 | 3,500 | 0 | 0 | 0 | 0 |
23/03/2020 | 3,500 | -3.50 ▼ | -100.00 | 3,500 | 0 | 0 | 0 | 0 |
22/03/2020 | 3,500 | 0.00 ■■ | 0.00 | 3,500 | 3,500 | 3,500 | 100 | 350,000 |
20/03/2020 | 3,500 | 0.00 ■■ | 0.00 | 3,500 | 3,500 | 3,500 | 100 | 350,000 |
19/03/2020 | 3,500 | -0.20 ▼ | -5.71 | 3,700 | 3,600 | 3,500 | 770 | 2,695,000 |
18/03/2020 | 3,700 | 0.00 ■■ | 0.00 | 3,700 | 3,700 | 3,700 | 30 | 111,000 |
17/03/2020 | 3,700 | -0.20 ▼ | -5.41 | 3,900 | 3,700 | 3,700 | 10 | 37,000 |
16/03/2020 | 3,900 | -0.10 ▼ | -2.56 | 4,000 | 3,900 | 3,900 | 100 | 390,000 |
13/03/2020 | 4,000 | 0.30 ▲ | 7.50 | 3,700 | 4,000 | 3,500 | 1,900 | 7,600,000 |
12/03/2020 | 3,700 | -0.20 ▼ | -5.41 | 3,900 | 3,700 | 3,700 | 400 | 1,480,000 |
11/03/2020 | 3,900 | 0.10 ▲ | 2.56 | 3,800 | 3,900 | 3,900 | 3,000 | 11,700,000 |
10/03/2020 | 3,800 | 0.00 ■■ | 0.00 | 3,800 | 3,800 | 3,600 | 110 | 418,000 |
09/03/2020 | 3,800 | -0.30 ▼ | -7.89 | 4,100 | 3,900 | 3,800 | 130 | 494,000 |
06/03/2020 | 4,100 | 0.10 ▲ | 2.44 | 4,000 | 4,100 | 4,000 | 3,700 | 15,170,000 |
05/03/2020 | 4,000 | -0.10 ▼ | -2.50 | 4,100 | 4,100 | 4,000 | 490 | 1,960,000 |
04/03/2020 | 4,100 | -0.10 ▼ | -2.44 | 4,200 | 4,100 | 4,100 | 190 | 779,000 |
03/03/2020 | 4,200 | -0.10 ▼ | -2.38 | 4,300 | 4,200 | 4,200 | 110 | 462,000 |
02/03/2020 | 4,300 | 0.30 ▲ | 6.98 | 4,000 | 4,400 | 4,200 | 600 | 2,580,000 |
28/02/2020 | 4,000 | -0.20 ▼ | -5.00 | 4,200 | 4,000 | 4,000 | 150 | 600,000 |
27/02/2020 | 4,200 | -4.20 ▼ | -100.00 | 4,200 | 0 | 0 | 0 | 0 |
26/02/2020 | 4,200 | -0.10 ▼ | -2.38 | 4,300 | 4,200 | 4,000 | 1,220 | 5,124,000 |
25/02/2020 | 4,300 | 0.20 ▲ | 4.65 | 4,100 | 4,300 | 4,300 | 20 | 86,000 |
24/02/2020 | 4,100 | 0.00 ■■ | 0.00 | 4,100 | 4,200 | 4,100 | 220 | 902,000 |
21/02/2020 | 4,100 | -0.20 ▼ | -4.88 | 4,300 | 4,100 | 4,000 | 220 | 902,000 |
20/02/2020 | 4,300 | -4.30 ▼ | -100.00 | 4,300 | 0 | 0 | 0 | 0 |
19/02/2020 | 4,300 | 0.20 ▲ | 4.65 | 4,100 | 4,300 | 4,300 | 200 | 860,000 |
18/02/2020 | 4,100 | -0.20 ▼ | -4.88 | 4,300 | 4,100 | 4,000 | 410 | 1,681,000 |
17/02/2020 | 4,300 | 0.10 ▲ | 2.33 | 4,200 | 4,300 | 4,300 | 400 | 1,720,000 |
14/02/2020 | 4,200 | -4.20 ▼ | -100.00 | 4,200 | 0 | 0 | 0 | 0 |
13/02/2020 | 4,200 | -0.20 ▼ | -4.76 | 4,400 | 4,200 | 4,200 | 750 | 3,150,000 |
12/02/2020 | 4,400 | 0.00 ■■ | 0.00 | 4,400 | 4,700 | 4,400 | 160 | 704,000 |
11/02/2020 | 4,400 | -0.30 ▼ | -6.82 | 4,700 | 4,600 | 4,400 | 70 | 308,000 |
10/02/2020 | 4,700 | 0.40 ▲ | 8.51 | 4,300 | 4,700 | 4,700 | 10 | 47,000 |
09/02/2020 | 4,300 | 0.10 ▲ | 2.33 | 4,200 | 4,500 | 4,300 | 30 | 129,000 |
07/02/2020 | 4,300 | 0.10 ▲ | 2.33 | 4,200 | 4,500 | 4,300 | 30 | 129,000 |
06/02/2020 | 4,200 | -4.20 ▼ | -100.00 | 4,200 | 0 | 0 | 0 | 0 |
04/02/2020 | 4,200 | -4.20 ▼ | -100.00 | 4,200 | 0 | 0 | 0 | 0 |
03/02/2020 | 4,200 | -0.10 ▼ | -2.38 | 4,300 | 4,200 | 4,200 | 30 | 126,000 |
30/01/2020 | 4,300 | 0.10 ▲ | 2.33 | 4,200 | 4,300 | 4,300 | 10 | 43,000 |
29/01/2020 | 4,300 | 0.10 ▲ | 2.33 | 4,200 | 4,300 | 4,300 | 10 | 43,000 |
28/01/2020 | 4,300 | 0.10 ▲ | 2.33 | 4,200 | 4,300 | 4,300 | 10 | 43,000 |
27/01/2020 | 4,300 | 0.10 ▲ | 2.33 | 4,200 | 4,300 | 4,300 | 10 | 43,000 |
26/01/2020 | 4,300 | 0.10 ▲ | 2.33 | 4,200 | 4,300 | 4,300 | 10 | 43,000 |
24/01/2020 | 4,300 | 0.10 ▲ | 2.33 | 4,200 | 4,300 | 4,300 | 10 | 43,000 |
23/01/2020 | 4,300 | 0.10 ▲ | 2.33 | 4,200 | 4,300 | 4,300 | 10 | 43,000 |
22/01/2020 | 4,300 | 0.10 ▲ | 2.33 | 4,200 | 4,300 | 4,300 | 10 | 43,000 |
21/01/2020 | 4,200 | -4.20 ▼ | -100.00 | 4,200 | 0 | 0 | 0 | 0 |
20/01/2020 | 4,200 | -4.20 ▼ | -100.00 | 4,200 | 0 | 0 | 0 | 0 |
17/01/2020 | 4,200 | -0.20 ▼ | -4.76 | 4,400 | 4,200 | 4,200 | 200 | 840,000 |
16/01/2020 | 4,400 | -4.40 ▼ | -100.00 | 4,400 | 0 | 0 | 0 | 0 |
15/01/2020 | 4,400 | -4.40 ▼ | -100.00 | 4,400 | 0 | 0 | 0 | 0 |
13/01/2020 | 4,400 | -0.30 ▼ | -6.82 | 4,700 | 4,400 | 4,400 | 10 | 44,000 |
10/01/2020 | 4,700 | 0.10 ▲ | 2.13 | 4,600 | 4,800 | 4,200 | 100 | 470,000 |
09/01/2020 | 4,600 | -0.20 ▼ | -4.35 | 4,800 | 4,600 | 4,600 | 10 | 46,000 |
08/01/2020 | 4,800 | -4.80 ▼ | -100.00 | 4,800 | 0 | 0 | 0 | 0 |
06/01/2020 | 4,800 | 0.00 ■■ | 0.00 | 4,800 | 4,800 | 4,400 | 20 | 96,000 |
03/01/2020 | 4,800 | 0.30 ▲ | 6.25 | 4,500 | 4,800 | 4,800 | 30 | 144,000 |
02/01/2020 | 4,500 | 0.20 ▲ | 4.44 | 4,300 | 4,500 | 4,500 | 10 | 45,000 |
31/12/2019 | 4,300 | -0.40 ▼ | -9.30 | 4,700 | 4,900 | 4,300 | 700 | 3,010,000 |
30/12/2019 | 4,700 | -4.70 ▼ | -100.00 | 4,700 | 0 | 0 | 0 | 0 |
27/12/2019 | 4,700 | -4.70 ▼ | -100.00 | 4,700 | 0 | 0 | 0 | 0 |
26/12/2019 | 4,700 | -4.70 ▼ | -100.00 | 4,700 | 0 | 0 | 0 | 0 |
25/12/2019 | 4,700 | 0.10 ▲ | 2.13 | 4,600 | 4,700 | 4,700 | 10 | 47,000 |
24/12/2019 | 4,600 | -4.60 ▼ | -100.00 | 4,600 | 0 | 0 | 0 | 0 |
23/12/2019 | 4,600 | 0.30 ▲ | 6.52 | 4,300 | 4,600 | 4,600 | 10 | 46,000 |
20/12/2019 | 4,300 | -0.10 ▼ | -2.33 | 4,400 | 4,300 | 4,300 | 10 | 43,000 |
19/12/2019 | 4,400 | -0.40 ▼ | -9.09 | 4,800 | 4,800 | 4,400 | 20 | 88,000 |
18/12/2019 | 4,800 | 0.10 ▲ | 2.08 | 4,700 | 4,800 | 4,700 | 240 | 1,152,000 |
17/12/2019 | 4,700 | 0.40 ▲ | 8.51 | 4,300 | 4,700 | 4,400 | 570 | 2,679,000 |
16/12/2019 | 4,300 | -4.30 ▼ | -100.00 | 4,300 | 0 | 0 | 0 | 0 |
13/12/2019 | 4,300 | -4.30 ▼ | -100.00 | 4,300 | 0 | 0 | 0 | 0 |
12/12/2019 | 4,300 | 0.10 ▲ | 2.33 | 4,200 | 4,300 | 4,200 | 230 | 989,000 |
11/12/2019 | 4,200 | -4.20 ▼ | -100.00 | 4,200 | 0 | 0 | 0 | 0 |
10/12/2019 | 4,200 | -0.30 ▼ | -7.14 | 4,500 | 4,500 | 4,200 | 4,020 | 16,884,000 |
09/12/2019 | 4,500 | -4.50 ▼ | -100.00 | 4,500 | 0 | 0 | 0 | 0 |
06/12/2019 | 4,500 | -0.20 ▼ | -4.44 | 4,700 | 4,600 | 4,300 | 510 | 2,295,000 |
05/12/2019 | 4,700 | 0.30 ▲ | 6.38 | 4,400 | 4,700 | 4,000 | 80 | 376,000 |
04/12/2019 | 4,400 | -0.10 ▼ | -2.27 | 4,500 | 4,400 | 4,400 | 100 | 440,000 |
03/12/2019 | 4,500 | 0.00 ■■ | 0.00 | 4,500 | 4,500 | 4,500 | 1,200 | 5,400,000 |
02/12/2019 | 4,500 | -0.10 ▼ | -2.22 | 4,600 | 4,500 | 4,400 | 1,300 | 5,850,000 |
29/11/2019 | 4,600 | -0.10 ▼ | -2.17 | 4,700 | 4,600 | 4,400 | 240 | 1,104,000 |
28/11/2019 | 4,700 | -4.70 ▼ | -100.00 | 4,700 | 0 | 0 | 0 | 0 |
27/11/2019 | 4,700 | -4.70 ▼ | -100.00 | 4,700 | 0 | 0 | 0 | 0 |
26/11/2019 | 4,700 | -0.10 ▼ | -2.13 | 4,800 | 4,700 | 4,700 | 4,000 | 18,800,000 |
25/11/2019 | 4,800 | 0.20 ▲ | 4.17 | 4,600 | 4,800 | 4,400 | 710 | 3,408,000 |
22/11/2019 | 4,600 | -4.60 ▼ | -100.00 | 4,600 | 0 | 0 | 0 | 0 |
21/11/2019 | 4,600 | -0.10 ▼ | -2.17 | 4,700 | 4,600 | 4,600 | 70 | 322,000 |
20/11/2019 | 4,700 | -4.70 ▼ | -100.00 | 4,700 | 0 | 0 | 0 | 0 |
19/11/2019 | 4,700 | -4.70 ▼ | -100.00 | 4,700 | 0 | 0 | 0 | 0 |
18/11/2019 | 4,700 | -4.70 ▼ | -100.00 | 4,700 | 0 | 0 | 0 | 0 |
15/11/2019 | 4,700 | 0.30 ▲ | 6.38 | 4,400 | 4,700 | 4,400 | 330 | 1,551,000 |
14/11/2019 | 4,400 | -4.40 ▼ | -100.00 | 4,400 | 0 | 0 | 0 | 0 |
13/11/2019 | 4,400 | 0.00 ■■ | 0.00 | 4,400 | 4,400 | 4,400 | 360 | 1,584,000 |
12/11/2019 | 4,400 | -0.20 ▼ | -4.55 | 4,600 | 4,600 | 4,400 | 800 | 3,520,000 |
11/11/2019 | 4,600 | -0.10 ▼ | -2.17 | 4,700 | 4,600 | 4,600 | 200 | 920,000 |
08/11/2019 | 4,700 | 0.00 ■■ | 0.00 | 4,700 | 4,700 | 4,700 | 70 | 329,000 |
07/11/2019 | 4,700 | -4.70 ▼ | -100.00 | 4,700 | 0 | 0 | 0 | 0 |
06/11/2019 | 4,700 | -4.70 ▼ | -100.00 | 4,700 | 0 | 0 | 0 | 0 |
05/11/2019 | 4,700 | 0.30 ▲ | 6.38 | 4,400 | 4,700 | 4,600 | 1,700 | 7,990,000 |
04/11/2019 | 4,400 | 0.10 ▲ | 2.27 | 4,300 | 4,600 | 4,400 | 1,000 | 4,400,000 |
01/11/2019 | 4,300 | -4.30 ▼ | -100.00 | 4,300 | 0 | 0 | 0 | 0 |
31/10/2019 | 4,300 | -0.10 ▼ | -2.33 | 4,400 | 4,800 | 4,300 | 1,300 | 5,590,000 |
30/10/2019 | 4,400 | -4.40 ▼ | -100.00 | 4,400 | 0 | 0 | 0 | 0 |
29/10/2019 | 4,400 | -0.40 ▼ | -9.09 | 4,800 | 4,800 | 4,400 | 660 | 2,904,000 |
28/10/2019 | 4,800 | -4.80 ▼ | -100.00 | 4,800 | 0 | 0 | 0 | 0 |
25/10/2019 | 4,800 | 0.40 ▲ | 8.33 | 4,400 | 4,800 | 4,500 | 60 | 288,000 |
24/10/2019 | 4,400 | -4.40 ▼ | -100.00 | 4,400 | 0 | 0 | 0 | 0 |
23/10/2019 | 4,400 | 0.00 ■■ | 0.00 | 4,400 | 4,400 | 4,400 | 400 | 1,760,000 |
22/10/2019 | 4,400 | 0.00 ■■ | 0.00 | 4,400 | 4,400 | 4,400 | 530 | 2,332,000 |
21/10/2019 | 4,400 | -0.10 ▼ | -2.27 | 4,500 | 4,400 | 4,400 | 610 | 2,684,000 |
18/10/2019 | 4,500 | -4.50 ▼ | -100.00 | 4,500 | 0 | 0 | 0 | 0 |
17/10/2019 | 4,500 | -4.50 ▼ | -100.00 | 4,500 | 0 | 0 | 0 | 0 |
16/10/2019 | 4,500 | -4.50 ▼ | -100.00 | 4,500 | 0 | 0 | 0 | 0 |
15/10/2019 | 4,500 | 0.20 ▲ | 4.44 | 4,300 | 4,500 | 4,500 | 2,000 | 9,000,000 |
14/10/2019 | 4,300 | -4.30 ▼ | -100.00 | 4,300 | 0 | 0 | 0 | 0 |
11/10/2019 | 4,300 | 0.00 ■■ | 0.00 | 4,300 | 4,500 | 4,300 | 12,200 | 52,460,000 |
10/10/2019 | 4,300 | 0.10 ▲ | 2.33 | 4,200 | 4,400 | 4,300 | 20 | 86,000 |
09/10/2019 | 4,200 | 0.00 ■■ | 0.00 | 4,200 | 4,200 | 4,200 | 1,210 | 5,082,000 |
08/10/2019 | 4,200 | -0.30 ▼ | -7.14 | 4,500 | 4,200 | 4,200 | 30 | 126,000 |
07/10/2019 | 4,500 | 0.20 ▲ | 4.44 | 4,300 | 4,500 | 4,500 | 50 | 225,000 |
04/10/2019 | 4,300 | 0.00 ■■ | 0.00 | 4,300 | 4,300 | 4,300 | 30 | 129,000 |
03/10/2019 | 4,300 | 0.10 ▲ | 2.33 | 4,200 | 4,300 | 4,300 | 70 | 301,000 |
02/10/2019 | 4,200 | -4.20 ▼ | -100.00 | 4,200 | 0 | 0 | 0 | 0 |
01/10/2019 | 4,200 | -0.10 ▼ | -2.38 | 4,300 | 4,200 | 4,000 | 320 | 1,344,000 |
30/09/2019 | 4,300 | -4.30 ▼ | -100.00 | 4,300 | 0 | 0 | 0 | 0 |
27/09/2019 | 4,300 | -4.30 ▼ | -100.00 | 4,300 | 0 | 0 | 0 | 0 |
26/09/2019 | 4,300 | -4.30 ▼ | -100.00 | 4,300 | 0 | 0 | 0 | 0 |
25/09/2019 | 4,300 | -4.30 ▼ | -100.00 | 4,300 | 0 | 0 | 0 | 0 |
24/09/2019 | 4,300 | -4.30 ▼ | -100.00 | 4,300 | 0 | 0 | 0 | 0 |
23/09/2019 | 4,300 | -0.10 ▼ | -2.33 | 4,400 | 4,500 | 4,300 | 860 | 3,698,000 |
20/09/2019 | 4,400 | -4.40 ▼ | -100.00 | 4,400 | 0 | 0 | 0 | 0 |
19/09/2019 | 4,400 | -4.40 ▼ | -100.00 | 4,400 | 0 | 0 | 0 | 0 |
18/09/2019 | 4,400 | -4.40 ▼ | -100.00 | 4,400 | 0 | 0 | 0 | 0 |
17/09/2019 | 4,400 | -4.40 ▼ | -100.00 | 4,400 | 0 | 0 | 0 | 0 |
16/09/2019 | 4,400 | -4.40 ▼ | -100.00 | 4,400 | 0 | 0 | 0 | 0 |
13/09/2019 | 4,400 | -4.40 ▼ | -100.00 | 4,400 | 0 | 0 | 0 | 0 |
12/09/2019 | 4,400 | -4.40 ▼ | -100.00 | 4,400 | 0 | 0 | 0 | 0 |
11/09/2019 | 4,400 | 0.00 ■■ | 0.00 | 4,400 | 4,400 | 4,400 | 240 | 1,056,000 |
10/09/2019 | 4,400 | 0.00 ■■ | 0.00 | 4,400 | 4,400 | 4,400 | 180 | 792,000 |
09/09/2019 | 4,400 | 0.00 ■■ | 0.00 | 4,400 | 4,400 | 4,400 | 310 | 1,364,000 |
06/09/2019 | 4,400 | -4.40 ▼ | -100.00 | 4,400 | 0 | 0 | 0 | 0 |
05/09/2019 | 4,400 | 0.00 ■■ | 0.00 | 4,400 | 4,400 | 4,400 | 50 | 220,000 |
04/09/2019 | 4,400 | 0.00 ■■ | 0.00 | 4,400 | 4,600 | 4,400 | 1,220 | 5,368,000 |
30/08/2019 | 4,400 | 0.00 ■■ | 0.00 | 4,400 | 4,400 | 4,400 | 330 | 1,452,000 |
29/08/2019 | 4,400 | -0.10 ▼ | -2.27 | 4,500 | 4,400 | 4,400 | 10 | 44,000 |
26/08/2019 | 4,500 | 0.10 ▲ | 2.22 | 4,400 | 4,500 | 4,400 | 410 | 1,845,000 |
23/08/2019 | 4,400 | 0.00 ■■ | 0.00 | 4,400 | 4,400 | 4,400 | 20 | 88,000 |
22/08/2019 | 4,400 | 0.00 ■■ | 0.00 | 4,400 | 4,400 | 4,400 | 500 | 2,200,000 |
21/08/2019 | 4,400 | 0.00 ■■ | 0.00 | 4,400 | 4,600 | 4,400 | 1,010 | 4,444,000 |
20/08/2019 | 4,400 | 0.00 ■■ | 0.00 | 4,400 | 4,400 | 4,400 | 390 | 1,716,000 |
19/08/2019 | 4,400 | 0.00 ■■ | 0.00 | 4,400 | 4,400 | 4,400 | 440 | 1,936,000 |
16/08/2019 | 4,400 | 0.00 ■■ | 0.00 | 4,400 | 4,400 | 4,400 | 500 | 2,200,000 |
14/08/2019 | 4,400 | 0.20 ▲ | 4.55 | 4,200 | 4,400 | 4,300 | 20 | 88,000 |
13/08/2019 | 4,200 | -0.30 ▼ | -7.14 | 4,500 | 4,300 | 4,200 | 1,100 | 4,620,000 |
12/08/2019 | 4,500 | 0.00 ■■ | 0.00 | 4,500 | 4,600 | 4,500 | 20 | 90,000 |
09/08/2019 | 4,500 | 0.20 ▲ | 4.44 | 4,300 | 4,500 | 4,500 | 650 | 2,925,000 |
08/08/2019 | 4,300 | 0.00 ■■ | 0.00 | 4,300 | 4,300 | 4,300 | 10 | 43,000 |
07/08/2019 | 4,300 | 0.00 ■■ | 0.00 | 4,300 | 4,500 | 4,300 | 990 | 4,257,000 |
05/08/2019 | 4,300 | -0.10 ▼ | -2.33 | 4,400 | 4,300 | 4,100 | 20 | 86,000 |
01/08/2019 | 4,400 | -0.10 ▼ | -2.27 | 4,500 | 4,400 | 4,400 | 50 | 220,000 |
31/07/2019 | 4,500 | 0.20 ▲ | 4.44 | 4,300 | 4,500 | 4,500 | 20 | 90,000 |
30/07/2019 | 4,300 | 0.00 ■■ | 0.00 | 4,300 | 4,300 | 4,300 | 20 | 86,000 |
25/07/2019 | 4,300 | -0.10 ▼ | -2.33 | 4,400 | 4,300 | 4,300 | 220 | 946,000 |
24/07/2019 | 4,400 | 0.00 ■■ | 0.00 | 4,400 | 4,400 | 4,400 | 1,110 | 4,884,000 |
22/07/2019 | 4,400 | -0.10 ▼ | -2.27 | 4,500 | 4,400 | 4,400 | 40 | 176,000 |
12/07/2019 | 4,500 | -0.40 ▼ | -8.89 | 4,900 | 4,500 | 4,500 | 20 | 90,000 |
11/07/2019 | 4,900 | 0.20 ▲ | 4.08 | 4,700 | 4,900 | 4,900 | 10 | 49,000 |
10/07/2019 | 4,700 | 0.30 ▲ | 6.38 | 4,400 | 4,700 | 4,500 | 40 | 188,000 |
04/07/2019 | 4,400 | 0.00 ■■ | 0.00 | 4,400 | 4,800 | 4,400 | 20 | 88,000 |
03/07/2019 | 4,400 | 0.00 ■■ | 0.00 | 4,400 | 4,400 | 4,300 | 230 | 1,012,000 |
24/06/2019 | 4,400 | 0.00 ■■ | 0.00 | 4,400 | 4,600 | 4,400 | 1,860 | 8,184,000 |
21/06/2019 | 4,400 | 0.00 ■■ | 0.00 | 4,400 | 4,500 | 4,400 | 1,010 | 4,444,000 |
20/06/2019 | 4,400 | 0.10 ▲ | 2.27 | 4,300 | 4,400 | 4,400 | 30 | 132,000 |
19/06/2019 | 4,300 | -0.20 ▼ | -4.65 | 4,500 | 4,400 | 4,300 | 2,500 | 10,750,000 |
18/06/2019 | 4,300 | -0.20 ▼ | -4.65 | 4,500 | 4,400 | 4,300 | 2,500 | 10,750,000 |
17/06/2019 | 4,500 | 0.00 ■■ | 0.00 | 4,500 | 4,500 | 4,500 | 10 | 45,000 |
13/06/2019 | 4,500 | 0.10 ▲ | 2.22 | 4,400 | 4,500 | 4,400 | 840 | 3,780,000 |
07/06/2019 | 4,400 | 0.00 ■■ | 0.00 | 4,400 | 4,400 | 4,400 | 10 | 44,000 |
06/06/2019 | 4,400 | 0.00 ■■ | 0.00 | 4,400 | 4,400 | 4,400 | 10 | 44,000 |
05/06/2019 | 4,400 | 0.00 ■■ | 0.00 | 4,400 | 4,600 | 4,200 | 130 | 572,000 |
03/06/2019 | 4,400 | 0.20 ▲ | 4.55 | 4,200 | 4,400 | 4,400 | 10 | 44,000 |
02/06/2019 | 4,400 | 0.20 ▲ | 4.55 | 4,200 | 4,400 | 4,400 | 10 | 44,000 |
31/05/2019 | 4,400 | 0.20 ▲ | 4.55 | 4,200 | 4,400 | 4,400 | 10 | 44,000 |
29/05/2019 | 4,200 | 0.00 ■■ | 0.00 | 4,200 | 4,400 | 4,200 | 240 | 1,008,000 |
28/05/2019 | 4,200 | 0.00 ■■ | 0.00 | 4,200 | 4,400 | 4,200 | 240 | 1,008,000 |
27/05/2019 | 4,200 | -0.30 ▼ | -7.14 | 4,500 | 4,200 | 4,200 | 60 | 252,000 |
24/05/2019 | 4,500 | 0.00 ■■ | 0.00 | 4,500 | 4,500 | 4,500 | 860 | 3,870,000 |
23/05/2019 | 4,500 | 0.00 ■■ | 0.00 | 4,500 | 4,500 | 4,500 | 860 | 3,870,000 |
22/05/2019 | 4,500 | 0.00 ■■ | 0.00 | 4,500 | 4,500 | 4,500 | 510 | 2,295,000 |
21/05/2019 | 4,500 | -0.20 ▼ | -4.44 | 4,700 | 4,700 | 4,500 | 130 | 585,000 |
20/05/2019 | 4,700 | 0.00 ■■ | 0.00 | 4,700 | 4,700 | 4,500 | 120 | 564,000 |
15/05/2019 | 4,700 | -0.10 ▼ | -2.13 | 4,800 | 4,700 | 4,700 | 280 | 1,316,000 |
14/05/2019 | 4,700 | -0.10 ▼ | -2.13 | 4,800 | 4,700 | 4,700 | 280 | 1,316,000 |
13/05/2019 | 4,800 | 0.00 ■■ | 0.00 | 4,800 | 4,800 | 4,800 | 40 | 192,000 |
12/05/2019 | 4,800 | 0.00 ■■ | 0.00 | 4,800 | 4,800 | 4,800 | 40 | 192,000 |
10/05/2019 | 4,800 | 0.00 ■■ | 0.00 | 4,800 | 4,800 | 4,800 | 40 | 192,000 |
09/05/2019 | 4,800 | 0.30 ▲ | 6.25 | 4,500 | 4,800 | 4,800 | 10 | 48,000 |
06/05/2019 | 4,500 | 0.00 ■■ | 0.00 | 4,500 | 4,500 | 4,500 | 500 | 2,250,000 |
05/05/2019 | 4,500 | 0.00 ■■ | 0.00 | 4,500 | 4,500 | 4,500 | 500 | 2,250,000 |
03/05/2019 | 4,500 | 0.00 ■■ | 0.00 | 4,500 | 4,500 | 4,500 | 500 | 2,250,000 |
02/05/2019 | 4,500 | 0.00 ■■ | 0.00 | 4,500 | 4,500 | 4,500 | 20 | 90,000 |
01/05/2019 | 4,500 | 0.00 ■■ | 0.00 | 4,500 | 4,500 | 4,500 | 660 | 2,970,000 |
30/04/2019 | 4,500 | 0.00 ■■ | 0.00 | 4,500 | 4,500 | 4,500 | 660 | 2,970,000 |
29/04/2019 | 4,500 | 0.00 ■■ | 0.00 | 4,500 | 4,500 | 4,500 | 660 | 2,970,000 |
28/04/2019 | 4,500 | 0.00 ■■ | 0.00 | 4,500 | 4,500 | 4,500 | 660 | 2,970,000 |
26/04/2019 | 4,500 | 0.00 ■■ | 0.00 | 4,500 | 4,500 | 4,500 | 660 | 2,970,000 |
25/04/2019 | 4,500 | 0.10 ▲ | 2.22 | 4,400 | 4,500 | 4,500 | 140 | 630,000 |
24/04/2019 | 4,500 | 0.10 ▲ | 2.22 | 4,400 | 4,500 | 4,500 | 140 | 630,000 |
23/04/2019 | 4,400 | -0.30 ▼ | -6.82 | 4,700 | 4,400 | 4,400 | 270 | 1,188,000 |
22/04/2019 | 4,700 | 0.20 ▲ | 4.26 | 4,500 | 4,700 | 4,500 | 840 | 3,948,000 |
21/04/2019 | 4,500 | 0.00 ■■ | 0.00 | 4,500 | 4,500 | 4,500 | 580 | 2,610,000 |
19/04/2019 | 4,500 | 0.00 ■■ | 0.00 | 4,500 | 4,500 | 4,500 | 580 | 2,610,000 |
18/04/2019 | 4,500 | -0.20 ▼ | -4.44 | 4,700 | 4,500 | 4,500 | 450 | 2,025,000 |
17/04/2019 | 4,500 | -0.20 ▼ | -4.44 | 4,700 | 4,500 | 4,500 | 450 | 2,025,000 |
16/04/2019 | 4,700 | 0.00 ■■ | 0.00 | 4,700 | 4,700 | 4,600 | 110 | 517,000 |
12/04/2019 | 4,700 | 0.20 ▲ | 4.26 | 4,500 | 4,700 | 4,700 | 10 | 47,000 |
11/04/2019 | 4,700 | 0.20 ▲ | 4.26 | 4,500 | 4,700 | 4,700 | 10 | 47,000 |
10/04/2019 | 4,500 | 0.00 ■■ | 0.00 | 4,500 | 4,500 | 4,500 | 430 | 1,935,000 |
09/04/2019 | 4,500 | 0.10 ▲ | 2.22 | 4,400 | 4,700 | 4,400 | 320 | 1,440,000 |
27/03/2019 | 4,400 | -0.30 ▼ | -6.82 | 4,700 | 4,400 | 4,400 | 20 | 88,000 |
26/03/2019 | 4,700 | 0.40 ▲ | 8.51 | 4,300 | 4,700 | 4,300 | 40 | 188,000 |
25/03/2019 | 4,300 | 0.00 ■■ | 0.00 | 4,300 | 4,300 | 4,300 | 110 | 473,000 |
22/03/2019 | 4,300 | -0.20 ▼ | -4.65 | 4,500 | 4,400 | 4,300 | 100 | 430,000 |
21/03/2019 | 4,500 | -0.20 ▼ | -4.44 | 4,700 | 4,500 | 4,500 | 430 | 1,935,000 |
18/03/2019 | 4,700 | 0.00 ■■ | 0.00 | 4,700 | 4,700 | 4,700 | 130 | 611,000 |
15/03/2019 | 4,700 | -0.20 ▼ | -4.26 | 4,900 | 4,800 | 4,600 | 1,400 | 6,580,000 |
14/03/2019 | 4,900 | 0.40 ▲ | 8.16 | 4,500 | 4,900 | 4,900 | 500 | 2,450,000 |
13/03/2019 | 4,500 | -0.10 ▼ | -2.22 | 4,600 | 4,500 | 4,500 | 220 | 990,000 |
12/03/2019 | 4,600 | 0.10 ▲ | 2.17 | 4,500 | 4,600 | 4,600 | 10 | 46,000 |
08/03/2019 | 4,500 | 0.00 ■■ | 0.00 | 4,500 | 4,500 | 4,500 | 150 | 675,000 |
06/03/2019 | 4,600 | 0.10 ▲ | 2.17 | 4,500 | 4,600 | 4,600 | 30 | 138,000 |
05/03/2019 | 4,500 | 0.10 ▲ | 2.22 | 4,400 | 4,500 | 4,500 | 180 | 810,000 |
28/02/2019 | 4,400 | 0.00 ■■ | 0.00 | 4,400 | 4,400 | 4,400 | 300 | 1,320,000 |
27/02/2019 | 4,400 | -0.10 ▼ | -2.27 | 4,500 | 4,400 | 4,400 | 310 | 1,364,000 |
26/02/2019 | 4,500 | -0.30 ▼ | -6.67 | 4,800 | 4,500 | 4,500 | 400 | 1,800,000 |
25/02/2019 | 4,800 | 0.10 ▲ | 2.08 | 4,700 | 4,800 | 4,800 | 50 | 240,000 |
22/02/2019 | 4,700 | 0.40 ▲ | 8.51 | 4,300 | 4,700 | 4,700 | 340 | 1,598,000 |
19/02/2019 | 4,900 | 0.40 ▲ | 8.16 | 4,500 | 4,900 | 4,900 | 500 | 2,450,000 |
15/02/2019 | 4,500 | 0.00 ■■ | 0.00 | 4,500 | 4,500 | 4,500 | 260 | 1,170,000 |
14/02/2019 | 4,500 | 0.10 ▲ | 2.22 | 4,400 | 4,500 | 4,500 | 110 | 495,000 |
12/02/2019 | 4,500 | -0.30 ▼ | -6.67 | 4,800 | 4,500 | 4,500 | 200 | 900,000 |
01/02/2019 | 4,800 | -0.50 ▼ | -10.42 | 5,300 | 4,800 | 4,800 | 500 | 2,400,000 |
28/01/2019 | 5,300 | 0.00 ■■ | 0.00 | 5,300 | 5,300 | 4,800 | 210 | 1,113,000 |
21/01/2019 | 5,300 | 0.30 ▲ | 5.66 | 5,000 | 5,300 | 5,300 | 10,000 | 53,000,000 |
19/01/2019 | 5,000 | 0.20 ▲ | 4.00 | 4,800 | 5,000 | 5,000 | 510,000 | 2,550,000,000 |
02/01/2019 | 4,800 | -0.50 ▼ | -10.42 | 5,300 | 4,800 | 4,800 | 3,000 | 14,400,000 |
28/12/2018 | 5,300 | 0.30 ▲ | 5.66 | 5,000 | 5,300 | 5,300 | 100 | 530,000 |
27/12/2018 | 5,000 | -0.30 ▼ | -6.00 | 5,300 | 5,600 | 4,800 | 1,200 | 6,000,000 |
26/12/2018 | 5,300 | -0.50 ▼ | -9.43 | 5,800 | 5,500 | 5,300 | 3,400 | 18,020,000 |
25/12/2018 | 5,800 | 0.30 ▲ | 5.17 | 5,500 | 5,800 | 5,800 | 100 | 580,000 |
24/12/2018 | 5,500 | 0.20 ▲ | 3.64 | 5,300 | 5,500 | 5,500 | 200 | 1,100,000 |
21/12/2018 | 5,300 | 0.10 ▲ | 1.89 | 5,200 | 5,300 | 5,000 | 200 | 1,060,000 |
20/12/2018 | 5,200 | 0.30 ▲ | 5.77 | 4,900 | 5,200 | 4,900 | 200 | 1,040,000 |
19/12/2018 | 4,900 | 0.00 ■■ | 0.00 | 4,900 | 4,900 | 4,900 | 100 | 490,000 |
18/12/2018 | 4,900 | -4.90 ▼ | -100.00 | 4,900 | 0 | 0 | 0 | 0 |
17/12/2018 | 4,900 | 0.20 ▲ | 4.08 | 4,700 | 5,000 | 4,500 | 1,700 | 8,330,000 |
14/12/2018 | 4,700 | -0.20 ▼ | -4.26 | 4,900 | 4,700 | 4,700 | 200 | 940,000 |
13/12/2018 | 4,900 | -4.90 ▼ | -100.00 | 4,900 | 0 | 0 | 0 | 0 |
12/12/2018 | 4,900 | -0.50 ▼ | -10.20 | 5,400 | 5,400 | 4,900 | 1,400 | 6,860,000 |
11/12/2018 | 5,400 | -5.40 ▼ | -100.00 | 5,400 | 0 | 0 | 0 | 0 |
10/12/2018 | 5,400 | -5.40 ▼ | -100.00 | 5,400 | 0 | 0 | 0 | 0 |
07/12/2018 | 5,400 | 0.40 ▲ | 7.41 | 5,000 | 5,400 | 4,600 | 500 | 2,700,000 |
06/12/2018 | 5,000 | -0.10 ▼ | -2.00 | 5,100 | 5,400 | 5,000 | 600 | 3,000,000 |
05/12/2018 | 5,100 | 0.00 ■■ | 0.00 | 5,100 | 5,100 | 4,600 | 9,200 | 46,920,000 |
04/12/2018 | 5,100 | -5.10 ▼ | -100.00 | 5,100 | 0 | 0 | 0 | 0 |
03/12/2018 | 5,100 | 0.10 ▲ | 1.96 | 5,000 | 5,500 | 5,100 | 700 | 3,570,000 |
30/11/2018 | 5,000 | -0.20 ▼ | -4.00 | 5,200 | 5,500 | 5,000 | 1,200 | 6,000,000 |
29/11/2018 | 5,200 | 0.00 ■■ | 0.00 | 5,200 | 5,500 | 5,200 | 1,100 | 5,720,000 |
28/11/2018 | 5,200 | -0.50 ▼ | -9.62 | 5,700 | 5,500 | 5,200 | 2,200 | 11,440,000 |
27/11/2018 | 5,700 | -0.20 ▼ | -3.51 | 5,900 | 5,700 | 5,700 | 1,000 | 5,700,000 |
26/11/2018 | 5,900 | -5.90 ▼ | -100.00 | 5,900 | 0 | 0 | 0 | 0 |
23/11/2018 | 5,900 | -5.90 ▼ | -100.00 | 5,900 | 0 | 0 | 0 | 0 |
22/11/2018 | 5,900 | -5.90 ▼ | -100.00 | 5,900 | 0 | 0 | 0 | 0 |
21/11/2018 | 5,900 | -5.90 ▼ | -100.00 | 5,900 | 0 | 0 | 0 | 0 |
20/11/2018 | 5,900 | -5.90 ▼ | -100.00 | 5,900 | 0 | 0 | 0 | 0 |
19/11/2018 | 5,900 | -5.90 ▼ | -100.00 | 5,900 | 0 | 0 | 0 | 0 |
16/11/2018 | 5,900 | 0.30 ▲ | 5.08 | 5,600 | 5,900 | 5,900 | 100 | 590,000 |
15/11/2018 | 5,600 | -0.30 ▼ | -5.36 | 5,900 | 5,600 | 5,400 | 200 | 1,120,000 |
14/11/2018 | 5,900 | -5.90 ▼ | -100.00 | 5,900 | 0 | 0 | 0 | 0 |
13/11/2018 | 5,900 | -5.90 ▼ | -100.00 | 5,900 | 0 | 0 | 0 | 0 |
12/11/2018 | 5,900 | 0.10 ▲ | 1.69 | 5,800 | 5,900 | 5,900 | 100 | 590,000 |
09/11/2018 | 5,800 | -5.80 ▼ | -100.00 | 5,800 | 0 | 0 | 0 | 0 |
08/11/2018 | 5,800 | 0.20 ▲ | 3.45 | 5,600 | 5,800 | 5,800 | 100 | 580,000 |
07/11/2018 | 5,600 | -0.20 ▼ | -3.57 | 5,800 | 5,900 | 5,300 | 400 | 2,240,000 |
06/11/2018 | 5,800 | -5.80 ▼ | -100.00 | 5,800 | 0 | 0 | 0 | 0 |
05/11/2018 | 5,800 | -0.10 ▼ | -1.72 | 5,900 | 6,000 | 5,800 | 200 | 1,160,000 |
02/11/2018 | 5,900 | -0.10 ▼ | -1.69 | 6,000 | 5,900 | 5,900 | 100 | 590,000 |
01/11/2018 | 6,000 | -6.00 ▼ | -100.00 | 6,000 | 0 | 0 | 0 | 0 |
31/10/2018 | 6,000 | -6.00 ▼ | -100.00 | 6,000 | 0 | 0 | 0 | 0 |
30/10/2018 | 6,000 | 0.10 ▲ | 1.67 | 5,900 | 6,000 | 6,000 | 100 | 600,000 |
29/10/2018 | 5,900 | -5.90 ▼ | -100.00 | 5,900 | 0 | 0 | 0 | 0 |
26/10/2018 | 5,900 | -5.90 ▼ | -100.00 | 5,900 | 0 | 0 | 0 | 0 |
25/10/2018 | 5,900 | -5.90 ▼ | -100.00 | 5,900 | 0 | 0 | 0 | 0 |
24/10/2018 | 5,900 | 0.10 ▲ | 1.69 | 5,800 | 5,900 | 5,900 | 100 | 590,000 |
23/10/2018 | 5,800 | -0.10 ▼ | -1.72 | 5,900 | 5,800 | 5,800 | 100 | 580,000 |
22/10/2018 | 5,900 | 0.10 ▲ | 1.69 | 5,800 | 5,900 | 5,900 | 100 | 590,000 |
19/10/2018 | 5,800 | -5.80 ▼ | -100.00 | 5,800 | 0 | 0 | 0 | 0 |
18/10/2018 | 5,800 | 0.10 ▲ | 1.72 | 5,700 | 5,800 | 5,800 | 100 | 580,000 |
17/10/2018 | 5,700 | 0.20 ▲ | 3.51 | 5,500 | 5,700 | 5,500 | 200 | 1,140,000 |
16/10/2018 | 5,500 | 0.30 ▲ | 5.45 | 5,200 | 5,500 | 5,500 | 100 | 550,000 |
15/10/2018 | 5,200 | -0.50 ▼ | -9.62 | 5,700 | 5,800 | 5,200 | 3,000 | 15,600,000 |
12/10/2018 | 5,700 | -5.70 ▼ | -100.00 | 5,700 | 0 | 0 | 0 | 0 |
11/10/2018 | 5,700 | 0.00 ■■ | 0.00 | 5,700 | 5,700 | 5,200 | 300 | 1,710,000 |
10/10/2018 | 5,700 | -5.70 ▼ | -100.00 | 5,700 | 0 | 0 | 0 | 0 |
09/10/2018 | 5,700 | -5.70 ▼ | -100.00 | 5,700 | 0 | 0 | 0 | 0 |
08/10/2018 | 5,700 | 0.00 ■■ | 0.00 | 5,700 | 5,700 | 5,300 | 1,900 | 10,830,000 |
05/10/2018 | 5,700 | 0.10 ▲ | 1.75 | 5,600 | 5,700 | 5,700 | 100 | 570,000 |
04/10/2018 | 5,600 | -0.10 ▼ | -1.79 | 5,700 | 5,600 | 5,300 | 4,200 | 23,520,000 |
03/10/2018 | 5,700 | -5.70 ▼ | -100.00 | 5,700 | 0 | 0 | 0 | 0 |
02/10/2018 | 5,700 | 0.00 ■■ | 0.00 | 5,700 | 5,700 | 5,300 | 3,300 | 18,810,000 |
01/10/2018 | 5,700 | 0.40 ▲ | 7.02 | 5,300 | 5,700 | 5,300 | 36,300 | 206,910,000 |
28/09/2018 | 5,300 | -0.20 ▼ | -3.77 | 5,500 | 5,500 | 5,300 | 3,100 | 16,430,000 |
27/09/2018 | 5,500 | 0.50 ▲ | 9.09 | 5,000 | 5,500 | 5,200 | 17,500 | 96,250,000 |
26/09/2018 | 5,000 | 0.40 ▲ | 8.00 | 4,600 | 5,000 | 4,700 | 23,900 | 119,500,000 |
25/09/2018 | 4,600 | 0.20 ▲ | 4.35 | 4,400 | 4,700 | 4,600 | 4,200 | 19,320,000 |
24/09/2018 | 4,400 | -4.40 ▼ | -100.00 | 4,400 | 0 | 0 | 0 | 0 |
21/09/2018 | 4,400 | -0.20 ▼ | -4.55 | 4,600 | 4,600 | 4,400 | 5,100 | 22,440,000 |
20/09/2018 | 4,600 | -4.60 ▼ | -100.00 | 4,600 | 0 | 0 | 0 | 0 |
19/09/2018 | 4,600 | 0.30 ▲ | 6.52 | 4,300 | 4,600 | 4,400 | 2,100 | 9,660,000 |
18/09/2018 | 4,300 | 0.00 ■■ | 0.00 | 4,300 | 4,300 | 4,300 | 200 | 860,000 |
17/09/2018 | 4,300 | -4.30 ▼ | -100.00 | 4,300 | 0 | 0 | 0 | 0 |
14/09/2018 | 4,300 | -4.30 ▼ | -100.00 | 4,300 | 0 | 0 | 0 | 0 |
13/09/2018 | 4,300 | -4.30 ▼ | -100.00 | 4,300 | 0 | 0 | 0 | 0 |
12/09/2018 | 4,300 | -4.30 ▼ | -100.00 | 4,300 | 0 | 0 | 0 | 0 |
11/09/2018 | 4,300 | 0.00 ■■ | 0.00 | 4,300 | 4,300 | 4,300 | 3,100 | 13,330,000 |
10/09/2018 | 4,300 | -0.10 ▼ | -2.33 | 4,400 | 4,300 | 4,300 | 1,200 | 5,160,000 |
07/09/2018 | 4,400 | -4.40 ▼ | -100.00 | 4,400 | 0 | 0 | 0 | 0 |
06/09/2018 | 4,400 | -4.40 ▼ | -100.00 | 4,400 | 0 | 0 | 0 | 0 |
05/09/2018 | 4,400 | 0.00 ■■ | 0.00 | 4,400 | 4,500 | 4,400 | 4,700 | 20,680,000 |
04/09/2018 | 4,400 | -0.20 ▼ | -4.55 | 4,600 | 4,400 | 4,400 | 1,600 | 7,040,000 |
31/08/2018 | 4,600 | 0.20 ▲ | 4.35 | 4,400 | 4,600 | 4,400 | 800 | 3,680,000 |
30/08/2018 | 4,400 | 0.00 ■■ | 0.00 | 4,400 | 4,500 | 4,400 | 4,400 | 19,360,000 |
29/08/2018 | 4,400 | -0.10 ▼ | -2.27 | 4,500 | 4,400 | 4,400 | 100 | 440,000 |
28/08/2018 | 4,500 | -0.10 ▼ | -2.22 | 4,500 | 4,500 | 4,500 | 3,100 | 13,950,000 |
27/08/2018 | 4,600 | 0.10 ▲ | 2.17 | 4,500 | 4,600 | 4,500 | 600 | 2,760,000 |
24/08/2018 | 4,500 | 0.00 ■■ | 0.00 | 4,500 | 4,500 | 4,500 | 300 | 1,350,000 |
23/08/2018 | 4,500 | 0.10 ▲ | 2.22 | 4,400 | 4,500 | 4,500 | 4,300 | 19,350,000 |
22/08/2018 | 4,400 | 0.00 ■■ | 0.00 | 4,400 | 4,500 | 4,400 | 1,400 | 6,160,000 |
21/08/2018 | 4,400 | 0.10 ▲ | 2.27 | 4,300 | 4,400 | 4,400 | 300 | 1,320,000 |
20/08/2018 | 4,300 | -0.20 ▼ | -4.65 | 4,500 | 4,300 | 4,300 | 2,800 | 12,040,000 |
17/08/2018 | 4,500 | -4.50 ▼ | -100.00 | 4,500 | 0 | 0 | 0 | 0 |
16/08/2018 | 4,500 | 0.00 ■■ | 0.00 | 4,500 | 4,500 | 4,500 | 500 | 2,250,000 |
15/08/2018 | 4,500 | -0.30 ▼ | -6.67 | 4,800 | 4,500 | 4,500 | 2,200 | 9,900,000 |
14/08/2018 | 4,800 | -4.80 ▼ | -100.00 | 4,800 | 0 | 0 | 0 | 0 |
13/08/2018 | 4,800 | -4.80 ▼ | -100.00 | 4,800 | 0 | 0 | 0 | 0 |
10/08/2018 | 4,800 | -4.80 ▼ | -100.00 | 4,800 | 0 | 0 | 0 | 0 |
09/08/2018 | 4,800 | -4.80 ▼ | -100.00 | 4,800 | 0 | 0 | 0 | 0 |
08/08/2018 | 4,800 | -4.80 ▼ | -100.00 | 4,800 | 0 | 0 | 0 | 0 |
07/08/2018 | 4,800 | -4.80 ▼ | -100.00 | 4,800 | 0 | 0 | 0 | 0 |
06/08/2018 | 4,800 | -4.80 ▼ | -100.00 | 4,800 | 0 | 0 | 0 | 0 |
03/08/2018 | 4,800 | -4.80 ▼ | -100.00 | 4,800 | 0 | 0 | 0 | 0 |
02/08/2018 | 4,800 | -4.80 ▼ | -100.00 | 4,800 | 0 | 0 | 0 | 0 |
01/08/2018 | 4,800 | -4.80 ▼ | -100.00 | 4,800 | 0 | 0 | 0 | 0 |
31/07/2018 | 4,800 | -4.80 ▼ | -100.00 | 4,800 | 0 | 0 | 0 | 0 |
30/07/2018 | 4,800 | -4.80 ▼ | -100.00 | 4,800 | 0 | 0 | 0 | 0 |
27/07/2018 | 4,800 | -4.80 ▼ | -100.00 | 4,800 | 0 | 0 | 0 | 0 |
26/07/2018 | 4,800 | -4.80 ▼ | -100.00 | 4,800 | 0 | 0 | 0 | 0 |
25/07/2018 | 4,800 | -4.80 ▼ | -100.00 | 4,800 | 0 | 0 | 0 | 0 |
24/07/2018 | 4,800 | 0.00 ■■ | 0.00 | 4,800 | 4,800 | 4,800 | 100 | 480,000 |
23/07/2018 | 4,800 | -4.80 ▼ | -100.00 | 4,800 | 0 | 0 | 0 | 0 |
20/07/2018 | 4,800 | -4.80 ▼ | -100.00 | 4,800 | 0 | 0 | 0 | 0 |
19/07/2018 | 4,800 | -4.80 ▼ | -100.00 | 4,800 | 0 | 0 | 0 | 0 |
18/07/2018 | 4,800 | -4.80 ▼ | -100.00 | 4,800 | 0 | 0 | 0 | 0 |
17/07/2018 | 4,800 | -4.80 ▼ | -100.00 | 4,800 | 0 | 0 | 0 | 0 |
16/07/2018 | 4,800 | -4.80 ▼ | -100.00 | 4,800 | 0 | 0 | 0 | 0 |
13/07/2018 | 4,800 | 0.00 ■■ | 0.00 | 4,800 | 4,800 | 4,800 | 200 | 960,000 |
12/07/2018 | 4,800 | -0.30 ▼ | -6.25 | 5,100 | 4,800 | 4,800 | 1,100 | 5,280,000 |
11/07/2018 | 5,100 | -5.10 ▼ | -100.00 | 5,100 | 0 | 0 | 0 | 0 |
10/07/2018 | 5,100 | -5.10 ▼ | -100.00 | 5,100 | 0 | 0 | 0 | 0 |
09/07/2018 | 5,100 | -5.10 ▼ | -100.00 | 5,100 | 0 | 0 | 0 | 0 |
06/07/2018 | 5,100 | 0.00 ■■ | 0.00 | 5,100 | 5,100 | 4,700 | 300 | 1,530,000 |
05/07/2018 | 5,100 | -5.10 ▼ | -100.00 | 5,100 | 0 | 0 | 0 | 0 |
04/07/2018 | 5,100 | -5.10 ▼ | -100.00 | 5,100 | 0 | 0 | 0 | 0 |
03/07/2018 | 5,100 | -5.10 ▼ | -100.00 | 5,100 | 0 | 0 | 0 | 0 |
29/06/2018 | 5,100 | -5.10 ▼ | -100.00 | 5,100 | 0 | 0 | 0 | 0 |
28/06/2018 | 5,100 | -5.10 ▼ | -100.00 | 5,100 | 0 | 0 | 0 | 0 |
27/06/2018 | 5,100 | -5.10 ▼ | -100.00 | 5,100 | 0 | 0 | 0 | 0 |
26/06/2018 | 5,100 | -5.10 ▼ | -100.00 | 5,100 | 0 | 0 | 0 | 0 |
25/06/2018 | 5,100 | -0.20 ▼ | -3.92 | 5,300 | 5,100 | 5,100 | 100 | 510,000 |
22/06/2018 | 5,300 | -5.30 ▼ | -100.00 | 5,300 | 0 | 0 | 0 | 0 |
21/06/2018 | 5,300 | -5.30 ▼ | -100.00 | 5,300 | 0 | 0 | 0 | 0 |
20/06/2018 | 5,300 | -5.30 ▼ | -100.00 | 5,300 | 0 | 0 | 0 | 0 |
19/06/2018 | 5,300 | -5.30 ▼ | -100.00 | 5,300 | 0 | 0 | 0 | 0 |
18/06/2018 | 5,300 | -5.30 ▼ | -100.00 | 5,300 | 0 | 0 | 0 | 0 |
15/06/2018 | 5,300 | -5.30 ▼ | -100.00 | 5,300 | 0 | 0 | 0 | 0 |
14/06/2018 | 5,300 | -5.30 ▼ | -100.00 | 5,300 | 0 | 0 | 0 | 0 |
13/06/2018 | 5,300 | -5.30 ▼ | -100.00 | 5,300 | 0 | 0 | 0 | 0 |
12/06/2018 | 5,300 | 0.20 ▲ | 3.77 | 5,100 | 5,300 | 5,300 | 5,000 | 26,500,000 |
11/06/2018 | 5,100 | -5.10 ▼ | -100.00 | 5,100 | 0 | 0 | 0 | 0 |
08/06/2018 | 5,100 | -5.10 ▼ | -100.00 | 5,100 | 0 | 0 | 0 | 0 |
07/06/2018 | 5,100 | -5.10 ▼ | -100.00 | 5,100 | 0 | 0 | 0 | 0 |
06/06/2018 | 5,100 | -5.10 ▼ | -100.00 | 5,100 | 0 | 0 | 0 | 0 |
05/06/2018 | 5,100 | -5.10 ▼ | -100.00 | 5,100 | 0 | 0 | 0 | 0 |
04/06/2018 | 5,100 | -5.10 ▼ | -100.00 | 5,100 | 0 | 0 | 0 | 0 |
01/06/2018 | 5,100 | -5.10 ▼ | -100.00 | 5,100 | 0 | 0 | 0 | 0 |
31/05/2018 | 5,100 | -5.10 ▼ | -100.00 | 5,100 | 0 | 0 | 0 | 0 |
30/05/2018 | 5,100 | -5.10 ▼ | -100.00 | 5,100 | 0 | 0 | 0 | 0 |
29/05/2018 | 5,100 | -5.10 ▼ | -100.00 | 5,100 | 0 | 0 | 0 | 0 |
28/05/2018 | 5,100 | -5.10 ▼ | -100.00 | 5,100 | 0 | 0 | 0 | 0 |
25/05/2018 | 5,100 | -5.10 ▼ | -100.00 | 5,100 | 0 | 0 | 0 | 0 |
24/05/2018 | 5,100 | -5.10 ▼ | -100.00 | 5,100 | 0 | 0 | 0 | 0 |
23/05/2018 | 5,100 | -5.10 ▼ | -100.00 | 5,100 | 0 | 0 | 0 | 0 |
22/05/2018 | 5,100 | -5.10 ▼ | -100.00 | 5,100 | 0 | 0 | 0 | 0 |
21/05/2018 | 5,100 | -5.10 ▼ | -100.00 | 5,100 | 0 | 0 | 0 | 0 |
18/05/2018 | 5,100 | -5.10 ▼ | -100.00 | 5,100 | 0 | 0 | 0 | 0 |
17/05/2018 | 5,100 | -5.10 ▼ | -100.00 | 5,100 | 0 | 0 | 0 | 0 |
16/05/2018 | 5,100 | 0.00 ■■ | 0.00 | 5,100 | 5,100 | 5,100 | 300 | 1,530,000 |
15/05/2018 | 5,100 | -5.10 ▼ | -100.00 | 5,100 | 0 | 0 | 0 | 0 |
14/05/2018 | 5,100 | -5.10 ▼ | -100.00 | 5,100 | 0 | 0 | 0 | 0 |
11/05/2018 | 5,100 | -5.10 ▼ | -100.00 | 5,100 | 0 | 0 | 0 | 0 |
10/05/2018 | 5,100 | 0.10 ▲ | 1.96 | 5,000 | 5,100 | 5,100 | 100 | 510,000 |
09/05/2018 | 5,000 | -5.00 ▼ | -100.00 | 5,000 | 0 | 0 | 0 | 0 |
08/05/2018 | 5,000 | 0.00 ■■ | 0.00 | 5,000 | 5,000 | 5,000 | 200 | 1,000,000 |
07/05/2018 | 5,000 | -5.00 ▼ | -100.00 | 5,000 | 0 | 0 | 0 | 0 |
04/05/2018 | 5,000 | 0.00 ■■ | 0.00 | 5,000 | 5,000 | 5,000 | 100 | 500,000 |
03/05/2018 | 5,000 | -5.00 ▼ | -100.00 | 5,000 | 0 | 0 | 0 | 0 |
02/05/2018 | 5,000 | -5.00 ▼ | -100.00 | 5,000 | 0 | 0 | 0 | 0 |
27/04/2018 | 5,000 | -5.00 ▼ | -100.00 | 5,000 | 0 | 0 | 0 | 0 |
26/04/2018 | 5,000 | 0.10 ▲ | 2.00 | 4,900 | 5,000 | 4,900 | 300 | 1,500,000 |
24/04/2018 | 4,900 | 0.40 ▲ | 8.16 | 4,500 | 4,900 | 4,500 | 9,600 | 47,040,000 |
23/04/2018 | 4,500 | -0.10 ▼ | -2.22 | 4,600 | 4,500 | 4,500 | 100 | 450,000 |
20/04/2018 | 4,600 | 0.00 ■■ | 0.00 | 4,600 | 4,600 | 4,600 | 200 | 920,000 |
19/04/2018 | 4,600 | 0.10 ▲ | 2.17 | 4,500 | 4,600 | 4,100 | 200 | 920,000 |
18/04/2018 | 4,500 | 0.00 ■■ | 0.00 | 4,500 | 4,500 | 4,500 | 100 | 450,000 |
13/04/2018 | 4,500 | -4.50 ▼ | -100.00 | 4,500 | 0 | 0 | 0 | 0 |
12/04/2018 | 4,500 | -4.50 ▼ | -100.00 | 4,500 | 0 | 0 | 0 | 0 |
11/04/2018 | 4,500 | -4.50 ▼ | -100.00 | 4,500 | 0 | 0 | 0 | 0 |
10/04/2018 | 4,500 | -4.50 ▼ | -100.00 | 4,500 | 0 | 0 | 0 | 0 |
09/04/2018 | 4,500 | -4.50 ▼ | -100.00 | 4,500 | 0 | 0 | 0 | 0 |
06/04/2018 | 4,500 | -4.50 ▼ | -100.00 | 4,500 | 0 | 0 | 0 | 0 |
05/04/2018 | 4,500 | -0.50 ▼ | -11.11 | 5,000 | 4,500 | 4,500 | 7,000 | 31,500,000 |
04/04/2018 | 5,000 | 0.30 ▲ | 6.00 | 4,700 | 5,000 | 5,000 | 100 | 500,000 |
03/04/2018 | 4,700 | -0.10 ▼ | -2.13 | 4,800 | 4,700 | 4,700 | 22,000 | 103,400,000 |
02/04/2018 | 4,800 | -0.20 ▼ | -4.17 | 5,000 | 4,800 | 4,800 | 100 | 480,000 |
30/03/2018 | 5,000 | -5.00 ▼ | -100.00 | 5,000 | 0 | 0 | 0 | 0 |
29/03/2018 | 5,000 | 0.30 ▲ | 6.00 | 4,700 | 5,000 | 5,000 | 2,700 | 13,500,000 |
28/03/2018 | 4,700 | 0.00 ■■ | 0.00 | 4,700 | 4,700 | 4,700 | 100 | 470,000 |
27/03/2018 | 4,700 | 0.20 ▲ | 4.26 | 4,500 | 4,700 | 4,700 | 2,200 | 10,340,000 |
26/03/2018 | 4,500 | 0.00 ■■ | 0.00 | 4,500 | 4,500 | 4,500 | 400 | 1,800,000 |
23/03/2018 | 4,500 | -4.50 ▼ | -100.00 | 4,500 | 0 | 0 | 0 | 0 |
22/03/2018 | 4,500 | -4.50 ▼ | -100.00 | 4,500 | 0 | 0 | 0 | 0 |
21/03/2018 | 4,500 | 0.00 ■■ | 0.00 | 4,500 | 4,500 | 4,500 | 1,200 | 5,400,000 |
20/03/2018 | 4,500 | -0.30 ▼ | -6.67 | 4,800 | 4,500 | 4,500 | 700 | 3,150,000 |
19/03/2018 | 4,800 | -0.20 ▼ | -4.17 | 5,000 | 5,000 | 4,800 | 15,500 | 74,400,000 |
16/03/2018 | 5,000 | 0.40 ▲ | 8.00 | 4,600 | 5,000 | 4,600 | 800 | 4,000,000 |
15/03/2018 | 4,600 | -4.60 ▼ | -100.00 | 4,600 | 0 | 0 | 0 | 0 |
14/03/2018 | 4,600 | -0.40 ▼ | -8.70 | 5,000 | 4,600 | 4,600 | 3,500 | 16,100,000 |
13/03/2018 | 5,000 | 0.00 ■■ | 0.00 | 5,000 | 5,000 | 4,500 | 300 | 1,500,000 |
12/03/2018 | 5,000 | -5.00 ▼ | -100.00 | 5,000 | 0 | 0 | 0 | 0 |
09/03/2018 | 5,000 | 0.20 ▲ | 4.00 | 4,800 | 5,000 | 5,000 | 200 | 1,000,000 |
08/03/2018 | 4,800 | -4.80 ▼ | -100.00 | 4,800 | 0 | 0 | 0 | 0 |
07/03/2018 | 4,800 | -0.30 ▼ | -6.25 | 5,100 | 4,800 | 4,600 | 21,100 | 101,280,000 |
06/03/2018 | 5,100 | 0.30 ▲ | 5.88 | 4,800 | 5,100 | 4,500 | 5,000 | 25,500,000 |
05/03/2018 | 4,800 | -4.80 ▼ | -100.00 | 4,800 | 0 | 0 | 0 | 0 |
02/03/2018 | 4,800 | -0.50 ▼ | -10.42 | 5,300 | 5,200 | 4,800 | 10,000 | 48,000,000 |
01/03/2018 | 5,300 | -5.30 ▼ | -100.00 | 5,300 | 0 | 0 | 0 | 0 |
28/02/2018 | 5,300 | 0.10 ▲ | 1.89 | 5,200 | 5,300 | 4,700 | 25,000 | 132,500,000 |
27/02/2018 | 5,200 | 0.00 ■■ | 0.00 | 5,200 | 5,200 | 4,700 | 700 | 3,640,000 |
26/02/2018 | 5,200 | -5.20 ▼ | -100.00 | 5,200 | 0 | 0 | 0 | 0 |
23/02/2018 | 5,200 | -0.50 ▼ | -9.62 | 5,700 | 5,300 | 5,200 | 3,500 | 18,200,000 |
22/02/2018 | 5,700 | 0.00 ■■ | 0.00 | 5,700 | 5,700 | 5,700 | 1,100 | 6,270,000 |
21/02/2018 | 5,700 | 0.30 ▲ | 5.26 | 5,400 | 5,700 | 5,000 | 7,600 | 43,320,000 |
13/02/2018 | 5,400 | 0.20 ▲ | 3.70 | 5,200 | 5,400 | 5,400 | 100 | 540,000 |
12/02/2018 | 5,200 | -5.20 ▼ | -100.00 | 5,200 | 0 | 0 | 0 | 0 |
09/02/2018 | 5,200 | -5.20 ▼ | -100.00 | 5,200 | 0 | 0 | 0 | 0 |
08/02/2018 | 5,200 | -5.20 ▼ | -100.00 | 5,200 | 0 | 0 | 0 | 0 |
07/02/2018 | 5,200 | -0.10 ▼ | -1.92 | 5,300 | 5,200 | 5,200 | 100 | 520,000 |
06/02/2018 | 5,300 | -5.30 ▼ | -100.00 | 5,300 | 0 | 0 | 0 | 0 |
05/02/2018 | 5,300 | -5.30 ▼ | -100.00 | 5,300 | 0 | 0 | 0 | 0 |
02/02/2018 | 5,300 | 0.40 ▲ | 7.55 | 4,900 | 5,300 | 5,300 | 200 | 1,060,000 |
01/02/2018 | 4,900 | -4.90 ▼ | -100.00 | 4,900 | 0 | 0 | 0 | 0 |
31/01/2018 | 4,900 | -4.90 ▼ | -100.00 | 4,900 | 0 | 0 | 0 | 0 |
30/01/2018 | 4,900 | 0.40 ▲ | 8.16 | 4,500 | 4,900 | 4,900 | 100 | 490,000 |
29/01/2018 | 4,500 | -4.50 ▼ | -100.00 | 4,500 | 0 | 0 | 0 | 0 |
26/01/2018 | 4,500 | -0.30 ▼ | -6.67 | 4,800 | 5,200 | 4,500 | 400 | 1,800,000 |
25/01/2018 | 4,800 | -4.80 ▼ | -100.00 | 4,800 | 0 | 0 | 0 | 0 |
24/01/2018 | 4,800 | 0.20 ▲ | 4.17 | 4,500 | 4,800 | 4,800 | 1,000 | 4,800,000 |
23/01/2018 | 4,600 | 0.10 ▲ | 2.17 | 4,500 | 4,600 | 4,500 | 4,100 | 18,860,000 |
22/01/2018 | 4,500 | 0.00 ■■ | 0.00 | 4,500 | 4,500 | 4,500 | 400 | 1,800,000 |
19/01/2018 | 4,500 | -0.40 ▼ | -8.89 | 4,900 | 4,900 | 4,500 | 11,100 | 49,950,000 |
18/01/2018 | 4,900 | 0.40 ▲ | 8.16 | 4,500 | 4,900 | 4,900 | 400 | 1,960,000 |
17/01/2018 | 4,500 | -0.30 ▼ | -6.67 | 4,800 | 4,500 | 4,500 | 200 | 900,000 |
16/01/2018 | 4,800 | -4.80 ▼ | -100.00 | 4,800 | 0 | 0 | 0 | 0 |
15/01/2018 | 4,800 | -0.10 ▼ | -2.08 | 4,900 | 4,800 | 4,800 | 1,000 | 4,800,000 |
12/01/2018 | 4,900 | -4.90 ▼ | -100.00 | 4,900 | 0 | 0 | 0 | 0 |
11/01/2018 | 4,900 | 0.40 ▲ | 8.16 | 4,500 | 4,900 | 4,900 | 100 | 490,000 |
10/01/2018 | 4,500 | 0.00 ■■ | 0.00 | 4,500 | 4,600 | 4,500 | 6,100 | 27,450,000 |
09/01/2018 | 4,500 | -0.10 ▼ | -2.22 | 4,600 | 4,500 | 4,500 | 300 | 1,350,000 |
08/01/2018 | 4,600 | 0.10 ▲ | 2.17 | 4,500 | 4,600 | 4,600 | 1,000 | 4,600,000 |
05/01/2018 | 4,500 | 0.00 ■■ | 0.00 | 4,500 | 4,700 | 4,500 | 3,100 | 13,950,000 |
04/01/2018 | 4,500 | -0.20 ▼ | -4.44 | 4,700 | 4,500 | 4,500 | 2,200 | 9,900,000 |
03/01/2018 | 4,700 | 0.20 ▲ | 4.26 | 4,500 | 4,700 | 4,500 | 500 | 2,350,000 |
02/01/2018 | 4,500 | 0.00 ■■ | 0.00 | 4,500 | 4,800 | 4,300 | 7,700 | 34,650,000 |
29/12/2017 | 4,500 | -0.30 ▼ | -6.67 | 4,800 | 4,500 | 4,500 | 100 | 450,000 |
28/12/2017 | 4,800 | 0.30 ▲ | 6.25 | 4,500 | 4,800 | 4,400 | 2,100 | 10,080,000 |
27/12/2017 | 4,500 | -0.30 ▼ | -6.67 | 4,800 | 4,700 | 4,500 | 1,400 | 6,300,000 |
26/12/2017 | 4,800 | 0.20 ▲ | 4.17 | 4,600 | 4,800 | 4,800 | 100 | 480,000 |
25/12/2017 | 4,600 | 0.20 ▲ | 4.35 | 4,400 | 4,600 | 4,400 | 1,100 | 5,060,000 |
22/12/2017 | 4,400 | -0.20 ▼ | -4.55 | 4,600 | 4,400 | 4,400 | 1,400 | 6,160,000 |
21/12/2017 | 4,600 | -0.20 ▼ | -4.35 | 4,800 | 4,800 | 4,500 | 2,100 | 9,660,000 |
20/12/2017 | 4,800 | -4.80 ▼ | -100.00 | 4,800 | 0 | 0 | 0 | 0 |
19/12/2017 | 4,500 | 0.00 ■■ | 0.00 | 4,500 | 4,500 | 4,500 | 200 | 900,000 |
18/12/2017 | 4,700 | 0.00 ■■ | 0.00 | 4,700 | 4,700 | 4,700 | 200 | 940,000 |
15/12/2017 | 4,800 | 0.00 ■■ | 0.00 | 4,800 | 4,800 | 4,800 | 100 | 480,000 |
14/12/2017 | 4,800 | -0.20 ▼ | -4.17 | 5,000 | 4,800 | 4,800 | 4,000 | 19,200,000 |
13/12/2017 | 5,000 | -0.10 ▼ | -2.00 | 5,100 | 5,000 | 4,600 | 3,900 | 19,500,000 |
12/12/2017 | 5,100 | 0.10 ▲ | 1.96 | 5,000 | 5,100 | 5,100 | 1,000 | 5,100,000 |
11/12/2017 | 5,000 | -0.50 ▼ | -10.00 | 5,500 | 5,000 | 5,000 | 5,200 | 26,000,000 |
08/12/2017 | 5,000 | 0.00 ■■ | 0.00 | 5,000 | 5,000 | 4,500 | 4,200 | 21,000,000 |
07/12/2017 | 5,000 | -5.00 ▼ | -100.00 | 5,000 | 0 | 0 | 0 | 0 |
01/12/2017 | 5,500 | 0.00 ■■ | 0.00 | 0 | 0 | 0 | 0 | 0 |
30/11/2017 | 5,500 | 0.10 ▲ | 1.85 | 5,400 | 5,500 | 5,400 | 1,600 | 8,800,000 |
29/11/2017 | 5,400 | 0.00 ■■ | 0.00 | 5,400 | 5,400 | 5,400 | 0 | 0 |
28/11/2017 | 5,400 | 0.30 ▲ | 5.88 | 5,400 | 5,400 | 5,400 | 1,505 | 8,127,000 |
24/11/2017 | 5,000 | -0.40 ▼ | -7.41 | 5,500 | 5,500 | 5,000 | 900 | 4,500,000 |
23/11/2017 | 5,400 | -0.60 ▼ | -10.00 | 5,400 | 5,500 | 5,400 | 4,402 | 23,770,800 |
22/11/2017 | 6,000 | -0.40 ▼ | -6.25 | 6,000 | 6,000 | 6,000 | 1,600 | 9,600,000 |
21/11/2017 | 6,400 | 0.00 ■■ | 0.00 | 6,400 | 6,400 | 6,400 | 0 | 0 |
17/11/2017 | 6,500 | 0.00 ■■ | 0.00 | 6,500 | 6,500 | 6,500 | 0 | 0 |
16/11/2017 | 6,500 | 0.00 ■■ | 0.00 | 6,500 | 6,500 | 6,500 | 0 | 0 |
15/11/2017 | 6,500 | 0.00 ■■ | 0.00 | 6,500 | 6,500 | 6,500 | 0 | 0 |
14/11/2017 | 6,500 | 0.00 ■■ | 0.00 | 6,500 | 6,500 | 6,500 | 0 | 0 |
13/11/2017 | 6,500 | 0.00 ■■ | 0.00 | 6,500 | 6,500 | 6,500 | 0 | 0 |
10/11/2017 | 6,500 | 0.00 ■■ | 0.00 | 6,500 | 6,500 | 6,500 | 0 | 0 |
09/11/2017 | 6,500 | 0.00 ■■ | 0.00 | 6,500 | 6,500 | 6,500 | 0 | 0 |
08/11/2017 | 6,500 | 0.00 ■■ | 0.00 | 6,500 | 6,500 | 6,500 | 0 | 0 |
07/11/2017 | 6,500 | 0.50 ▲ | 8.33 | 5,400 | 6,500 | 5,400 | 12,600 | 81,900,000 |
06/11/2017 | 6,000 | 0.00 ■■ | 0.00 | 6,000 | 6,000 | 6,000 | 0 | 0 |
03/11/2017 | 6,000 | 0.00 ■■ | 0.00 | 6,000 | 6,000 | 6,000 | 5 | 30,000 |
02/11/2017 | 6,000 | 0.10 ▲ | 1.69 | 6,000 | 6,000 | 6,000 | 100 | 600,000 |
01/11/2017 | 5,900 | 0.00 ■■ | 0.00 | 5,900 | 5,900 | 5,900 | 0 | 0 |
31/10/2017 | 5,900 | 0.00 ■■ | 0.00 | 5,900 | 5,900 | 5,900 | 0 | 0 |
30/10/2017 | 5,900 | 0.00 ■■ | 0.00 | 5,400 | 5,900 | 5,400 | 500 | 2,950,000 |
27/10/2017 | 5,900 | 0.00 ■■ | 0.00 | 5,900 | 5,900 | 5,900 | 0 | 0 |
26/10/2017 | 5,900 | 0.00 ■■ | 0.00 | 5,900 | 5,900 | 5,900 | 0 | 0 |
25/10/2017 | 5,900 | 0.00 ■■ | 0.00 | 5,900 | 5,900 | 5,900 | 0 | 0 |
24/10/2017 | 5,900 | 0.00 ■■ | 0.00 | 5,900 | 5,900 | 5,900 | 0 | 0 |
23/10/2017 | 5,900 | 0.40 ▲ | 7.27 | 5,000 | 5,900 | 5,000 | 300 | 1,770,000 |
20/10/2017 | 5,500 | 0.00 ■■ | 0.00 | 5,500 | 5,500 | 5,500 | 0 | 0 |
19/10/2017 | 5,500 | 0.00 ■■ | 0.00 | 5,500 | 5,500 | 5,500 | 0 | 0 |
18/10/2017 | 5,500 | 0.00 ■■ | 0.00 | 5,500 | 5,500 | 5,500 | 2,700 | 14,850,000 |
17/10/2017 | 5,500 | 0.00 ■■ | 0.00 | 5,500 | 5,500 | 5,500 | 0 | 0 |
16/10/2017 | 5,500 | 0.00 ■■ | 0.00 | 5,500 | 5,500 | 5,500 | 0 | 0 |
13/10/2017 | 5,500 | 0.00 ■■ | 0.00 | 5,500 | 5,500 | 5,500 | 0 | 0 |
12/10/2017 | 5,500 | 0.00 ■■ | 0.00 | 5,500 | 5,500 | 5,500 | 1,700 | 9,350,000 |
11/10/2017 | 5,500 | 0.00 ■■ | 0.00 | 5,500 | 5,500 | 5,500 | 0 | 0 |
10/10/2017 | 5,500 | 0.10 ▲ | 1.85 | 5,500 | 5,500 | 5,500 | 1,000 | 5,500,000 |
09/10/2017 | 5,400 | -0.60 ▼ | -10.00 | 6,500 | 6,500 | 5,400 | 4,100 | 22,140,000 |
06/10/2017 | 6,000 | 0.00 ■■ | 0.00 | 6,000 | 6,000 | 6,000 | 0 | 0 |
05/10/2017 | 6,000 | 0.00 ■■ | 0.00 | 6,000 | 6,000 | 6,000 | 2,100 | 12,600,000 |
04/10/2017 | 6,000 | 0.00 ■■ | 0.00 | 6,000 | 6,000 | 6,000 | 0 | 0 |
03/10/2017 | 6,000 | 0.00 ■■ | 0.00 | 6,000 | 6,000 | 6,000 | 0 | 0 |
02/10/2017 | 6,000 | 0.50 ▲ | 9.09 | 6,000 | 6,000 | 6,000 | 1,300 | 7,800,000 |
29/09/2017 | 5,500 | -0.50 ▼ | -8.33 | 5,500 | 5,500 | 5,500 | 200 | 1,100,000 |
28/09/2017 | 6,000 | 0.00 ■■ | 0.00 | 6,000 | 6,000 | 6,000 | 6,732 | 40,392,000 |
27/09/2017 | 6,000 | 0.00 ■■ | 0.00 | 6,000 | 6,000 | 6,000 | 18,900 | 113,400,000 |
26/09/2017 | 6,000 | -0.30 ▼ | -4.76 | 6,100 | 6,300 | 6,000 | 21,900 | 131,400,000 |
25/09/2017 | 6,300 | 0.00 ■■ | 0.00 | 6,300 | 6,300 | 6,300 | 0 | 0 |
22/09/2017 | 6,300 | 0.00 ■■ | 0.00 | 6,300 | 6,300 | 6,300 | 0 | 0 |
21/09/2017 | 6,300 | -0.10 ▼ | -1.56 | 6,300 | 6,300 | 6,300 | 800 | 5,040,000 |
20/09/2017 | 6,400 | 0.00 ■■ | 0.00 | 6,400 | 6,400 | 6,400 | 5 | 32,000 |
19/09/2017 | 6,400 | 0.00 ■■ | 0.00 | 6,400 | 6,400 | 6,400 | 0 | 0 |
18/09/2017 | 6,400 | -0.50 ▼ | -7.25 | 6,500 | 6,500 | 6,400 | 2,800 | 17,920,000 |
15/09/2017 | 6,900 | 0.50 ▲ | 7.81 | 6,500 | 6,900 | 6,400 | 20,100 | 138,690,000 |
14/09/2017 | 6,400 | 0.00 ■■ | 0.00 | 6,400 | 6,400 | 6,400 | 0 | 0 |
13/09/2017 | 6,400 | 0.40 ▲ | 6.67 | 6,500 | 6,500 | 5,400 | 2,300 | 14,720,000 |
12/09/2017 | 6,000 | 0.00 ■■ | 0.00 | 6,000 | 6,000 | 6,000 | 0 | 0 |
11/09/2017 | 6,000 | -0.40 ▼ | -6.25 | 6,000 | 6,000 | 6,000 | 100 | 600,000 |
08/09/2017 | 6,400 | -1.00 ▼ | -13.51 | 7,300 | 7,300 | 6,400 | 200 | 1,280,000 |
07/09/2017 | 7,400 | 0.60 ▲ | 8.82 | 6,800 | 7,400 | 6,800 | 1,900 | 14,060,000 |
06/09/2017 | 6,800 | -0.20 ▼ | -2.86 | 7,000 | 7,000 | 6,800 | 6,000 | 40,800,000 |
05/09/2017 | 7,000 | -0.10 ▼ | -1.41 | 7,100 | 7,100 | 7,000 | 2,100 | 14,700,000 |
01/09/2017 | 7,100 | 0.20 ▲ | 2.90 | 7,100 | 7,100 | 7,100 | 4,100 | 29,110,000 |
31/08/2017 | 6,900 | -0.20 ▼ | -2.82 | 6,900 | 6,900 | 6,900 | 6,400 | 44,160,000 |
30/08/2017 | 7,100 | 0.00 ■■ | 0.00 | 7,100 | 7,100 | 7,100 | 0 | 0 |
29/08/2017 | 7,100 | 0.00 ■■ | 0.00 | 7,100 | 7,100 | 7,100 | 4,027 | 28,591,700 |
28/08/2017 | 7,100 | 0.00 ■■ | 0.00 | 7,100 | 7,100 | 7,100 | 0 | 0 |
25/08/2017 | 7,100 | 0.00 ■■ | 0.00 | 7,100 | 7,100 | 7,100 | 0 | 0 |
24/08/2017 | 7,100 | 0.30 ▲ | 4.41 | 7,100 | 7,100 | 7,100 | 100 | 710,000 |
23/08/2017 | 6,800 | 0.00 ■■ | 0.00 | 6,600 | 6,800 | 6,600 | 600 | 4,080,000 |
22/08/2017 | 6,800 | 0.00 ■■ | 0.00 | 6,800 | 6,800 | 6,800 | 0 | 0 |
21/08/2017 | 6,800 | 0.30 ▲ | 4.62 | 6,500 | 6,800 | 6,500 | 2,000 | 13,600,000 |
18/08/2017 | 6,500 | -0.50 ▼ | -7.14 | 6,800 | 6,800 | 6,500 | 6,100 | 39,650,000 |
17/08/2017 | 7,000 | 0.20 ▲ | 2.94 | 7,000 | 7,000 | 7,000 | 1,100 | 7,700,000 |
16/08/2017 | 6,800 | 0.00 ■■ | 0.00 | 6,800 | 6,800 | 6,800 | 400 | 2,720,000 |
15/08/2017 | 6,800 | -0.30 ▼ | -4.23 | 6,800 | 6,800 | 6,800 | 125 | 850,000 |
14/08/2017 | 7,100 | 0.00 ■■ | 0.00 | 7,100 | 7,100 | 7,100 | 0 | 0 |
11/08/2017 | 7,100 | 0.00 ■■ | 0.00 | 7,100 | 7,100 | 7,100 | 0 | 0 |
10/08/2017 | 7,100 | 0.00 ■■ | 0.00 | 7,100 | 7,100 | 7,100 | 0 | 0 |
09/08/2017 | 7,100 | 0.00 ■■ | 0.00 | 7,100 | 7,100 | 7,100 | 110 | 781,000 |
08/08/2017 | 7,100 | 0.10 ▲ | 1.43 | 6,500 | 7,100 | 6,500 | 600 | 4,260,000 |
07/08/2017 | 7,000 | 0.00 ■■ | 0.00 | 7,000 | 7,000 | 7,000 | 6,100 | 42,700,000 |
04/08/2017 | 7,000 | 0.00 ■■ | 0.00 | 7,000 | 7,000 | 7,000 | 100 | 700,000 |
03/08/2017 | 7,000 | 0.00 ■■ | 0.00 | 7,000 | 7,000 | 7,000 | 0 | 0 |
02/08/2017 | 7,000 | 0.00 ■■ | 0.00 | 7,000 | 7,000 | 7,000 | 15 | 105,000 |
01/08/2017 | 7,000 | 0.10 ▲ | 1.45 | 6,400 | 7,000 | 6,400 | 1,000 | 7,000,000 |
31/07/2017 | 6,900 | 0.10 ▲ | 1.47 | 6,300 | 6,900 | 6,300 | 2,100 | 14,490,000 |
28/07/2017 | 6,800 | 0.20 ▲ | 3.03 | 6,600 | 6,800 | 6,600 | 5,500 | 37,400,000 |
27/07/2017 | 6,600 | 0.00 ■■ | 0.00 | 6,600 | 6,600 | 6,600 | 0 | 0 |
26/07/2017 | 6,600 | 0.00 ■■ | 0.00 | 6,600 | 6,600 | 6,600 | 0 | 0 |
25/07/2017 | 6,600 | 0.00 ■■ | 0.00 | 6,600 | 6,600 | 6,600 | 0 | 0 |
24/07/2017 | 6,600 | -0.40 ▼ | -5.71 | 7,000 | 7,000 | 6,600 | 2,734 | 18,044,400 |
21/07/2017 | 7,000 | 0.00 ■■ | 0.00 | 7,000 | 7,000 | 7,000 | 1,100 | 7,700,000 |
20/07/2017 | 7,000 | 0.00 ■■ | 0.00 | 7,000 | 7,000 | 7,000 | 0 | 0 |
19/07/2017 | 7,000 | -0.70 ▼ | -9.09 | 7,000 | 7,000 | 7,000 | 300 | 2,100,000 |
18/07/2017 | 7,700 | 0.00 ■■ | 0.00 | 7,700 | 7,700 | 7,700 | 0 | 0 |
17/07/2017 | 7,700 | 0.00 ■■ | 0.00 | 7,700 | 7,700 | 7,700 | 0 | 0 |
14/07/2017 | 7,700 | 0.10 ▲ | 1.32 | 6,900 | 7,700 | 6,900 | 245 | 1,886,500 |
13/07/2017 | 7,600 | -0.20 ▼ | -2.56 | 7,700 | 7,700 | 7,600 | 600 | 4,560,000 |
12/07/2017 | 7,800 | 0.00 ■■ | 0.00 | 7,800 | 7,800 | 7,800 | 0 | 0 |
11/07/2017 | 7,800 | 0.00 ■■ | 0.00 | 7,800 | 7,800 | 7,800 | 0 | 0 |
10/07/2017 | 7,800 | 0.00 ■■ | 0.00 | 7,800 | 7,800 | 7,800 | 0 | 0 |
07/07/2017 | 7,800 | 0.00 ■■ | 0.00 | 7,800 | 7,800 | 7,800 | 0 | 0 |
06/07/2017 | 7,800 | 0.30 ▲ | 4.00 | 7,100 | 7,800 | 7,100 | 300 | 2,340,000 |
05/07/2017 | 7,500 | 0.00 ■■ | 0.00 | 7,500 | 7,500 | 7,500 | 0 | 0 |
04/07/2017 | 7,500 | 0.00 ■■ | 0.00 | 7,500 | 7,500 | 7,500 | 0 | 0 |
03/07/2017 | 7,500 | 0.30 ▲ | 4.17 | 7,400 | 7,500 | 7,400 | 56,300 | 422,250,000 |
30/06/2017 | 7,200 | 0.00 ■■ | 0.00 | 7,200 | 7,200 | 7,200 | 0 | 0 |
29/06/2017 | 7,200 | -0.50 ▼ | -6.49 | 7,200 | 7,200 | 7,200 | 500 | 3,600,000 |
28/06/2017 | 7,700 | 0.00 ■■ | 0.00 | 7,700 | 7,700 | 7,700 | 0 | 0 |
27/06/2017 | 7,700 | 0.00 ■■ | 0.00 | 7,000 | 7,700 | 7,000 | 300 | 2,310,000 |
26/06/2017 | 7,700 | 0.00 ■■ | 0.00 | 7,700 | 7,700 | 7,700 | 386 | 2,972,200 |
23/06/2017 | 7,700 | 0.10 ▲ | 1.32 | 7,600 | 7,700 | 6,900 | 1,206 | 9,286,200 |
22/06/2017 | 7,600 | 0.00 ■■ | 0.00 | 7,600 | 7,600 | 7,600 | 0 | 0 |
21/06/2017 | 7,600 | 0.00 ■■ | 0.00 | 7,600 | 7,600 | 7,600 | 0 | 0 |
20/06/2017 | 7,600 | 0.00 ■■ | 0.00 | 7,600 | 7,600 | 7,600 | 20 | 152,000 |
19/06/2017 | 7,600 | 0.40 ▲ | 5.56 | 7,000 | 7,600 | 7,000 | 2,440 | 18,544,000 |
16/06/2017 | 7,200 | -0.30 ▼ | -4.00 | 7,300 | 7,300 | 7,200 | 400 | 2,880,000 |
15/06/2017 | 7,500 | -0.10 ▼ | -1.32 | 7,500 | 7,500 | 7,500 | 200 | 1,500,000 |
14/06/2017 | 7,600 | 0.40 ▲ | 5.56 | 7,600 | 7,600 | 7,600 | 100 | 760,000 |
13/06/2017 | 7,200 | 0.00 ■■ | 0.00 | 7,200 | 7,200 | 7,200 | 0 | 0 |
09/06/2017 | 7,200 | 0.00 ■■ | 0.00 | 7,200 | 7,200 | 7,200 | 0 | 0 |
08/06/2017 | 7,200 | -0.20 ▼ | -2.70 | 7,800 | 7,800 | 7,200 | 4,600 | 33,120,000 |
07/06/2017 | 7,400 | 0.00 ■■ | 0.00 | 7,400 | 7,400 | 7,400 | 0 | 0 |
06/06/2017 | 7,400 | 0.00 ■■ | 0.00 | 7,400 | 7,400 | 7,400 | 0 | 0 |
05/06/2017 | 7,400 | -0.50 ▼ | -6.33 | 7,600 | 7,600 | 7,400 | 1,106 | 8,184,400 |
02/06/2017 | 7,900 | 0.10 ▲ | 1.28 | 7,800 | 7,900 | 7,800 | 1,000 | 7,900,000 |
01/06/2017 | 7,800 | 0.10 ▲ | 1.30 | 7,500 | 7,800 | 7,500 | 3,000 | 23,400,000 |
31/05/2017 | 7,700 | 0.20 ▲ | 2.67 | 7,700 | 7,700 | 7,700 | 2,200 | 16,940,000 |
30/05/2017 | 7,500 | 0.10 ▲ | 1.35 | 7,100 | 7,500 | 7,100 | 200 | 1,500,000 |
29/05/2017 | 7,400 | -0.10 ▼ | -1.33 | 7,400 | 7,400 | 7,400 | 1,100 | 8,140,000 |
26/05/2017 | 7,500 | 0.00 ■■ | 0.00 | 7,500 | 7,500 | 7,500 | 0 | 0 |
25/05/2017 | 7,500 | 0.00 ■■ | 0.00 | 7,500 | 7,500 | 7,500 | 0 | 0 |
24/05/2017 | 7,500 | 0.00 ■■ | 0.00 | 7,500 | 7,500 | 7,500 | 0 | 0 |
23/05/2017 | 7,500 | 0.00 ■■ | 0.00 | 7,500 | 7,500 | 7,500 | 0 | 0 |
22/05/2017 | 7,500 | -0.40 ▼ | -5.06 | 7,900 | 7,900 | 7,500 | 1,200 | 9,000,000 |
19/05/2017 | 7,900 | 0.40 ▲ | 5.33 | 7,900 | 7,900 | 7,900 | 100 | 790,000 |
18/05/2017 | 7,500 | 0.00 ■■ | 0.00 | 7,500 | 7,500 | 7,500 | 0 | 0 |
17/05/2017 | 7,500 | -0.40 ▼ | -5.06 | 7,400 | 7,900 | 7,400 | 1,200 | 9,000,000 |
16/05/2017 | 7,900 | 0.00 ■■ | 0.00 | 7,900 | 7,900 | 7,900 | 5,220 | 41,238,000 |
15/05/2017 | 7,900 | 0.00 ■■ | 0.00 | 7,200 | 7,900 | 7,200 | 600 | 4,740,000 |
09/05/2017 | 7,700 | 0.00 ■■ | 0.00 | 7,700 | 7,700 | 7,700 | 0 | 0 |
08/05/2017 | 7,700 | 0.00 ■■ | 0.00 | 7,700 | 7,700 | 7,700 | 0 | 0 |
05/05/2017 | 7,700 | -0.70 ▼ | -8.33 | 7,700 | 7,700 | 7,700 | 13,100 | 100,870,000 |
04/05/2017 | 8,400 | 0.40 ▲ | 5.00 | 8,400 | 8,400 | 8,400 | 100 | 840,000 |
03/05/2017 | 8,000 | 0.00 ■■ | 0.00 | 8,000 | 8,000 | 8,000 | 20 | 160,000 |
28/04/2017 | 8,000 | 0.00 ■■ | 0.00 | 8,000 | 8,000 | 8,000 | 0 | 0 |
27/04/2017 | 8,000 | 0.00 ■■ | 0.00 | 8,000 | 8,000 | 8,000 | 0 | 0 |
26/04/2017 | 8,000 | 0.40 ▲ | 5.26 | 7,800 | 8,000 | 7,800 | 200 | 1,600,000 |
25/04/2017 | 7,600 | -0.80 ▼ | -9.52 | 7,600 | 7,600 | 7,600 | 1,000 | 7,600,000 |
24/04/2017 | 8,400 | 0.30 ▲ | 3.70 | 8,000 | 8,400 | 8,000 | 200 | 1,680,000 |
21/04/2017 | 8,100 | -0.40 ▼ | -4.71 | 8,200 | 8,500 | 8,100 | 1,300 | 10,530,000 |
20/04/2017 | 8,500 | 0.00 ■■ | 0.00 | 8,500 | 8,500 | 8,500 | 0 | 0 |
19/04/2017 | 8,500 | -0.10 ▼ | -1.16 | 8,100 | 8,500 | 7,800 | 400 | 3,400,000 |
18/04/2017 | 8,600 | 0.00 ■■ | 0.00 | 7,800 | 8,600 | 7,800 | 1,100 | 9,460,000 |
17/04/2017 | 8,600 | 0.00 ■■ | 0.00 | 8,200 | 8,600 | 8,200 | 3,100 | 26,660,000 |
14/04/2017 | 8,600 | -0.30 ▼ | -3.37 | 8,500 | 8,600 | 8,200 | 5,230 | 44,978,000 |
13/04/2017 | 8,900 | 0.40 ▲ | 4.71 | 8,900 | 8,900 | 8,900 | 2,000 | 17,800,000 |
12/04/2017 | 8,500 | 0.00 ■■ | 0.00 | 8,500 | 8,500 | 8,500 | 0 | 0 |
11/04/2017 | 8,500 | 0.00 ■■ | 0.00 | 8,500 | 8,500 | 8,500 | 0 | 0 |
10/04/2017 | 8,500 | 0.00 ■■ | 0.00 | 8,500 | 8,500 | 8,500 | 0 | 0 |
07/04/2017 | 8,500 | 0.00 ■■ | 0.00 | 8,500 | 8,500 | 8,500 | 0 | 0 |
05/04/2017 | 8,500 | 0.00 ■■ | 0.00 | 8,500 | 8,500 | 8,500 | 0 | 0 |
04/04/2017 | 8,500 | 0.10 ▲ | 1.19 | 8,500 | 8,500 | 8,500 | 100 | 850,000 |
03/04/2017 | 8,400 | 0.00 ■■ | 0.00 | 8,400 | 8,400 | 8,400 | 0 | 0 |
31/03/2017 | 8,400 | -0.10 ▼ | -1.18 | 8,200 | 8,400 | 8,200 | 1,300 | 10,920,000 |
30/03/2017 | 8,500 | 0.00 ■■ | 0.00 | 8,500 | 8,500 | 8,500 | 0 | 0 |
29/03/2017 | 8,500 | -0.10 ▼ | -1.16 | 8,100 | 8,500 | 8,100 | 5,500 | 46,750,000 |
28/03/2017 | 8,600 | 0.00 ■■ | 0.00 | 8,100 | 8,800 | 8,100 | 50,800 | 436,880,000 |
27/03/2017 | 8,600 | -0.30 ▼ | -3.37 | 8,100 | 8,600 | 8,100 | 4,200 | 36,120,000 |
24/03/2017 | 8,900 | 0.40 ▲ | 4.71 | 8,000 | 8,900 | 8,000 | 27,900 | 248,310,000 |
23/03/2017 | 8,500 | 0.00 ■■ | 0.00 | 7,800 | 8,500 | 7,800 | 500 | 4,250,000 |
22/03/2017 | 8,500 | 0.00 ■■ | 0.00 | 8,000 | 8,500 | 8,000 | 7,200 | 61,200,000 |
21/03/2017 | 8,500 | 0.00 ■■ | 0.00 | 8,000 | 8,500 | 8,000 | 600 | 5,100,000 |
20/03/2017 | 8,500 | -0.30 ▼ | -3.41 | 8,200 | 8,500 | 8,100 | 5,500 | 46,750,000 |
17/03/2017 | 8,800 | 0.00 ■■ | 0.00 | 8,300 | 8,800 | 8,300 | 900 | 7,920,000 |
16/03/2017 | 8,800 | 0.20 ▲ | 2.33 | 8,800 | 8,800 | 8,800 | 100 | 880,000 |
15/03/2017 | 8,600 | 0.00 ■■ | 0.00 | 8,600 | 8,600 | 8,600 | 300 | 2,580,000 |
14/03/2017 | 8,600 | 0.30 ▲ | 3.61 | 8,800 | 8,800 | 8,500 | 23,400 | 201,240,000 |
13/03/2017 | 8,300 | -0.60 ▼ | -6.74 | 8,900 | 8,900 | 8,300 | 1,200 | 9,960,000 |
10/03/2017 | 8,900 | 0.00 ■■ | 0.00 | 8,600 | 8,900 | 8,600 | 5,900 | 52,510,000 |
09/03/2017 | 8,900 | -0.20 ▼ | -2.20 | 8,600 | 8,900 | 8,600 | 1,200 | 10,680,000 |
08/03/2017 | 9,100 | 0.00 ■■ | 0.00 | 9,100 | 9,100 | 9,100 | 0 | 0 |
07/03/2017 | 9,100 | 0.00 ■■ | 0.00 | 9,100 | 9,100 | 9,100 | 0 | 0 |
06/03/2017 | 9,100 | 0.10 ▲ | 1.11 | 9,100 | 9,100 | 9,100 | 100 | 910,000 |
03/03/2017 | 9,000 | 0.10 ▲ | 1.12 | 8,800 | 9,000 | 8,500 | 6,400 | 57,600,000 |
02/03/2017 | 8,900 | 0.30 ▲ | 3.49 | 8,000 | 8,900 | 8,000 | 500 | 4,450,000 |
01/03/2017 | 8,600 | 0.00 ■■ | 0.00 | 8,600 | 8,600 | 8,600 | 0 | 0 |
28/02/2017 | 8,600 | 0.00 ■■ | 0.00 | 8,600 | 8,600 | 8,600 | 0 | 0 |
27/02/2017 | 8,600 | 0.00 ■■ | 0.00 | 8,600 | 8,600 | 8,600 | 0 | 0 |
24/02/2017 | 8,600 | 0.00 ■■ | 0.00 | 8,400 | 8,600 | 8,400 | 2,100 | 18,060,000 |
23/02/2017 | 8,600 | -0.30 ▼ | -3.37 | 8,600 | 8,600 | 8,500 | 18,800 | 161,680,000 |
22/02/2017 | 8,900 | 0.00 ■■ | 0.00 | 8,100 | 8,900 | 8,100 | 600 | 5,340,000 |
21/02/2017 | 8,900 | 0.00 ■■ | 0.00 | 8,600 | 8,900 | 8,600 | 1,500 | 13,350,000 |
20/02/2017 | 8,900 | 0.00 ■■ | 0.00 | 8,600 | 9,000 | 8,600 | 10,600 | 94,340,000 |
17/02/2017 | 8,900 | -0.10 ▼ | -1.11 | 8,600 | 8,900 | 8,500 | 5,400 | 48,060,000 |
16/02/2017 | 9,000 | 0.00 ■■ | 0.00 | 9,000 | 9,000 | 9,000 | 0 | 0 |
15/02/2017 | 9,000 | 0.00 ■■ | 0.00 | 8,100 | 9,300 | 8,100 | 3,300 | 29,700,000 |
14/02/2017 | 9,000 | -0.20 ▼ | -2.17 | 8,300 | 9,000 | 8,300 | 3,100 | 27,900,000 |
13/02/2017 | 9,200 | 0.30 ▲ | 3.37 | 8,800 | 9,500 | 8,700 | 14,100 | 129,720,000 |
10/02/2017 | 8,900 | -0.10 ▼ | -1.11 | 8,100 | 8,900 | 8,100 | 2,500 | 22,250,000 |
09/02/2017 | 9,000 | -0.50 ▼ | -5.26 | 8,600 | 9,400 | 8,600 | 15,500 | 139,500,000 |
08/02/2017 | 9,500 | 0.00 ■■ | 0.00 | 9,500 | 9,500 | 9,500 | 0 | 0 |
07/02/2017 | 9,500 | 0.00 ■■ | 0.00 | 9,500 | 9,500 | 9,500 | 0 | 0 |
06/02/2017 | 9,500 | 0.00 ■■ | 0.00 | 9,500 | 9,500 | 9,500 | 0 | 0 |
03/02/2017 | 9,500 | 0.00 ■■ | 0.00 | 9,500 | 9,500 | 9,500 | 0 | 0 |
02/02/2017 | 9,500 | 0.00 ■■ | 0.00 | 9,500 | 9,500 | 9,500 | 100 | 950,000 |
25/01/2017 | 9,500 | 0.40 ▲ | 4.40 | 8,500 | 9,500 | 8,500 | 7,800 | 74,100,000 |
24/01/2017 | 9,100 | 0.10 ▲ | 1.11 | 8,500 | 9,100 | 8,500 | 800 | 7,280,000 |
23/01/2017 | 9,000 | 0.00 ■■ | 0.00 | 9,000 | 9,000 | 9,000 | 0 | 0 |
20/01/2017 | 9,000 | 0.10 ▲ | 1.12 | 9,000 | 9,000 | 9,000 | 100 | 900,000 |
19/01/2017 | 8,900 | 0.00 ■■ | 0.00 | 8,900 | 8,900 | 8,900 | 0 | 0 |
18/01/2017 | 8,900 | 0.40 ▲ | 4.71 | 8,900 | 8,900 | 8,900 | 200 | 1,780,000 |
17/01/2017 | 8,500 | -0.60 ▼ | -6.59 | 8,500 | 8,500 | 8,500 | 300 | 2,550,000 |
16/01/2017 | 9,100 | 0.00 ■■ | 0.00 | 9,100 | 9,100 | 9,100 | 0 | 0 |
13/01/2017 | 9,100 | 0.60 ▲ | 7.06 | 9,100 | 9,100 | 9,100 | 100 | 910,000 |
12/01/2017 | 8,500 | 0.00 ■■ | 0.00 | 8,000 | 8,500 | 8,000 | 1,900 | 16,150,000 |
11/01/2017 | 8,500 | -0.20 ▼ | -2.30 | 8,500 | 8,500 | 8,500 | 400 | 3,400,000 |
10/01/2017 | 8,700 | -0.90 ▼ | -9.38 | 8,700 | 8,700 | 8,700 | 8,900 | 77,430,000 |
09/01/2017 | 9,600 | 0.00 ■■ | 0.00 | 9,600 | 9,600 | 9,600 | 0 | 0 |
06/01/2017 | 9,600 | 0.00 ■■ | 0.00 | 9,600 | 9,600 | 9,600 | 0 | 0 |
05/01/2017 | 9,600 | -0.20 ▼ | -2.04 | 9,000 | 9,600 | 9,000 | 200 | 1,920,000 |
04/01/2017 | 9,800 | 0.00 ■■ | 0.00 | 9,800 | 9,800 | 9,800 | 0 | 0 |
03/01/2017 | 9,800 | 0.00 ■■ | 0.00 | 9,800 | 9,800 | 9,800 | 0 | 0 |
30/12/2016 | 9,800 | 0.30 ▲ | 3.16 | 9,800 | 9,800 | 9,800 | 2,200 | 21,560,000 |
29/12/2016 | 9,500 | -0.20 ▼ | -2.06 | 8,800 | 9,500 | 8,800 | 3,200 | 30,400,000 |
28/12/2016 | 9,700 | -0.40 ▼ | -3.96 | 9,100 | 9,700 | 9,100 | 7,700 | 74,690,000 |
27/12/2016 | 10,100 | 0.00 ■■ | 0.00 | 9,900 | 10,100 | 9,900 | 4,300 | 43,430,000 |
26/12/2016 | 10,100 | 0.80 ▲ | 8.60 | 10,100 | 10,100 | 10,100 | 100 | 1,010,000 |
23/12/2016 | 9,300 | 0.00 ■■ | 0.00 | 9,100 | 9,300 | 9,100 | 500 | 4,650,000 |
22/12/2016 | 9,300 | 0.30 ▲ | 3.33 | 9,000 | 9,300 | 9,000 | 11,600 | 107,880,000 |
21/12/2016 | 9,000 | 0.00 ■■ | 0.00 | 8,400 | 9,000 | 8,400 | 300 | 2,700,000 |
20/12/2016 | 9,000 | -0.60 ▼ | -6.25 | 8,700 | 9,100 | 8,700 | 8,600 | 77,400,000 |
19/12/2016 | 9,600 | 0.00 ■■ | 0.00 | 9,600 | 9,600 | 9,600 | 0 | 0 |
16/12/2016 | 9,600 | 0.00 ■■ | 0.00 | 9,600 | 9,600 | 9,600 | 0 | 0 |
15/12/2016 | 9,600 | 0.00 ■■ | 0.00 | 9,600 | 9,600 | 9,600 | 0 | 0 |
14/12/2016 | 9,600 | 0.00 ■■ | 0.00 | 9,600 | 9,600 | 9,600 | 0 | 0 |
13/12/2016 | 9,600 | 0.00 ■■ | 0.00 | 9,600 | 9,600 | 9,600 | 0 | 0 |
12/12/2016 | 9,600 | 0.00 ■■ | 0.00 | 8,700 | 9,600 | 8,700 | 600 | 5,760,000 |
09/12/2016 | 9,600 | 0.00 ■■ | 0.00 | 9,600 | 9,600 | 9,600 | 0 | 0 |
08/12/2016 | 9,600 | 0.30 ▲ | 3.23 | 9,600 | 9,600 | 9,600 | 100 | 960,000 |
07/12/2016 | 9,300 | 0.30 ▲ | 3.33 | 9,300 | 9,300 | 9,300 | 100 | 930,000 |
06/12/2016 | 9,000 | 0.00 ■■ | 0.00 | 9,000 | 9,000 | 9,000 | 0 | 0 |
05/12/2016 | 9,000 | -0.30 ▼ | -3.23 | 9,000 | 9,000 | 9,000 | 6,700 | 60,300,000 |
02/12/2016 | 9,300 | -0.30 ▼ | -3.12 | 9,200 | 9,300 | 9,000 | 300 | 2,790,000 |
01/12/2016 | 9,600 | 0.40 ▲ | 4.35 | 8,500 | 9,600 | 8,500 | 300 | 2,880,000 |
30/11/2016 | 9,200 | 0.00 ■■ | 0.00 | 9,200 | 9,200 | 9,200 | 0 | 0 |
29/11/2016 | 9,200 | 0.00 ■■ | 0.00 | 9,200 | 9,200 | 9,200 | 0 | 0 |
28/11/2016 | 9,200 | 0.00 ■■ | 0.00 | 9,200 | 9,200 | 9,200 | 0 | 0 |
25/11/2016 | 9,200 | 0.00 ■■ | 0.00 | 8,500 | 9,200 | 8,500 | 600 | 5,520,000 |
24/11/2016 | 9,200 | -0.20 ▼ | -2.13 | 8,700 | 9,200 | 8,700 | 900 | 8,280,000 |
23/11/2016 | 9,400 | 0.00 ■■ | 0.00 | 9,200 | 9,400 | 9,200 | 800 | 7,520,000 |
22/11/2016 | 9,400 | 0.20 ▲ | 2.17 | 9,400 | 9,400 | 9,400 | 100 | 940,000 |
21/11/2016 | 9,200 | 0.00 ■■ | 0.00 | 9,200 | 9,200 | 9,200 | 0 | 0 |
18/11/2016 | 9,200 | 0.00 ■■ | 0.00 | 8,600 | 9,200 | 8,600 | 11,100 | 102,120,000 |
17/11/2016 | 9,200 | 0.00 ■■ | 0.00 | 9,200 | 9,200 | 9,200 | 0 | 0 |
16/11/2016 | 9,200 | -0.40 ▼ | -4.17 | 8,800 | 9,400 | 8,700 | 8,200 | 75,440,000 |
15/11/2016 | 9,600 | 0.00 ■■ | 0.00 | 9,600 | 9,600 | 9,600 | 0 | 0 |
14/11/2016 | 9,600 | 0.00 ■■ | 0.00 | 9,600 | 9,600 | 9,600 | 0 | 0 |
11/11/2016 | 9,600 | 0.10 ▲ | 1.05 | 9,800 | 9,800 | 9,000 | 1,200 | 11,520,000 |
10/11/2016 | 9,500 | 0.10 ▲ | 1.06 | 8,500 | 9,500 | 8,500 | 1,100 | 10,450,000 |
09/11/2016 | 9,400 | 0.00 ■■ | 0.00 | 8,500 | 9,400 | 8,500 | 4,900 | 46,060,000 |
08/11/2016 | 9,400 | -0.30 ▼ | -3.09 | 8,800 | 9,400 | 8,800 | 300 | 2,820,000 |
07/11/2016 | 9,700 | 0.30 ▲ | 3.19 | 9,700 | 9,700 | 9,700 | 100 | 970,000 |
04/11/2016 | 9,400 | 0.00 ■■ | 0.00 | 9,400 | 9,400 | 9,400 | 0 | 0 |
03/11/2016 | 9,400 | -0.10 ▼ | -1.05 | 8,700 | 9,400 | 8,600 | 1,300 | 12,220,000 |
02/11/2016 | 9,500 | 0.00 ■■ | 0.00 | 9,500 | 9,500 | 9,500 | 0 | 0 |
01/11/2016 | 9,500 | 0.00 ■■ | 0.00 | 9,500 | 9,500 | 9,500 | 0 | 0 |
31/10/2016 | 9,500 | 0.00 ■■ | 0.00 | 8,600 | 9,500 | 8,600 | 800 | 7,600,000 |
28/10/2016 | 9,500 | 0.00 ■■ | 0.00 | 9,500 | 9,500 | 9,500 | 0 | 0 |
27/10/2016 | 9,500 | -0.30 ▼ | -3.06 | 8,900 | 9,500 | 8,900 | 600 | 5,700,000 |
26/10/2016 | 9,800 | 0.00 ■■ | 0.00 | 9,800 | 9,800 | 9,800 | 0 | 0 |
25/10/2016 | 9,800 | 0.00 ■■ | 0.00 | 9,800 | 9,800 | 9,800 | 0 | 0 |
24/10/2016 | 9,800 | 0.00 ■■ | 0.00 | 9,800 | 9,800 | 9,800 | 100 | 980,000 |
21/10/2016 | 9,800 | -0.10 ▼ | -1.01 | 9,000 | 9,800 | 9,000 | 200 | 1,960,000 |
20/10/2016 | 9,900 | 0.00 ■■ | 0.00 | 9,900 | 9,900 | 9,900 | 0 | 0 |
19/10/2016 | 9,900 | 0.00 ■■ | 0.00 | 9,900 | 9,900 | 9,900 | 0 | 0 |
18/10/2016 | 9,900 | 0.50 ▲ | 5.32 | 8,500 | 9,900 | 8,500 | 1,600 | 15,840,000 |
17/10/2016 | 9,400 | 0.00 ■■ | 0.00 | 9,400 | 9,400 | 9,400 | 0 | 0 |
14/10/2016 | 9,400 | -0.10 ▼ | -1.05 | 8,600 | 9,400 | 8,600 | 200 | 1,880,000 |
13/10/2016 | 9,500 | 0.00 ■■ | 0.00 | 9,500 | 9,500 | 9,500 | 0 | 0 |
12/10/2016 | 9,500 | 0.20 ▲ | 2.15 | 9,500 | 9,500 | 9,500 | 100 | 950,000 |
11/10/2016 | 9,300 | -0.20 ▼ | -2.11 | 8,600 | 9,300 | 8,600 | 500 | 4,650,000 |
10/10/2016 | 9,500 | 0.00 ■■ | 0.00 | 9,500 | 9,500 | 9,500 | 2,000 | 19,000,000 |
07/10/2016 | 9,500 | 0.00 ■■ | 0.00 | 8,600 | 9,500 | 8,600 | 1,300 | 12,350,000 |
06/10/2016 | 9,500 | 0.00 ■■ | 0.00 | 8,700 | 9,500 | 8,700 | 300 | 2,850,000 |
05/10/2016 | 9,500 | 0.00 ■■ | 0.00 | 9,000 | 9,500 | 9,000 | 300 | 2,850,000 |
04/10/2016 | 9,500 | 0.00 ■■ | 0.00 | 9,300 | 9,600 | 8,700 | 1,000 | 9,500,000 |
03/10/2016 | 9,500 | -0.30 ▼ | -3.06 | 10,700 | 10,700 | 8,900 | 4,500 | 42,750,000 |
30/09/2016 | 9,800 | -0.20 ▼ | -2.00 | 9,000 | 9,800 | 9,000 | 200 | 1,960,000 |
29/09/2016 | 10,000 | 0.30 ▲ | 3.09 | 9,000 | 10,000 | 9,000 | 2,300 | 23,000,000 |
28/09/2016 | 9,700 | -0.20 ▼ | -2.02 | 9,100 | 9,800 | 9,000 | 9,500 | 92,150,000 |
27/09/2016 | 9,900 | 0.00 ■■ | 0.00 | 9,900 | 9,900 | 9,900 | 0 | 0 |
26/09/2016 | 9,900 | -0.10 ▼ | -1.00 | 9,000 | 9,900 | 9,000 | 500 | 4,950,000 |
23/09/2016 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,000 | 10,000 | 0 | 0 |
22/09/2016 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,000 | 10,000 | 10 | 100,000 |
21/09/2016 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,000 | 10,000 | 10 | 100,000 |
20/09/2016 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,000 | 10,000 | 0 | 0 |
19/09/2016 | 10,000 | 0.20 ▲ | 2.04 | 10,000 | 10,000 | 10,000 | 100 | 1,000,000 |
16/09/2016 | 9,800 | 0.00 ■■ | 0.00 | 10,200 | 10,200 | 8,900 | 2,700 | 26,460,000 |
15/09/2016 | 9,800 | -0.20 ▼ | -2.00 | 9,000 | 9,800 | 9,000 | 9,100 | 89,180,000 |
14/09/2016 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,000 | 10,000 | 0 | 0 |
13/09/2016 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,000 | 10,000 | 100 | 1,000,000 |
12/09/2016 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,000 | 10,000 | 0 | 0 |
09/09/2016 | 10,000 | 0.10 ▲ | 1.01 | 9,900 | 10,000 | 9,900 | 13,200 | 132,000,000 |
08/09/2016 | 9,900 | 0.00 ■■ | 0.00 | 9,900 | 9,900 | 9,900 | 0 | 0 |
07/09/2016 | 9,900 | -0.10 ▼ | -1.00 | 9,900 | 9,900 | 9,000 | 1,100 | 10,890,000 |
06/09/2016 | 10,000 | 0.00 ■■ | 0.00 | 9,600 | 10,000 | 9,600 | 500 | 5,000,000 |
05/09/2016 | 10,000 | 0.80 ▲ | 8.70 | 8,300 | 10,000 | 8,300 | 400 | 4,000,000 |
01/09/2016 | 9,200 | -1.00 ▼ | -9.80 | 9,200 | 9,200 | 9,200 | 300 | 2,760,000 |
31/08/2016 | 10,200 | 0.50 ▲ | 5.15 | 9,000 | 10,200 | 9,000 | 10,200 | 104,040,000 |
30/08/2016 | 9,700 | 0.00 ■■ | 0.00 | 9,700 | 9,700 | 9,700 | 0 | 0 |
29/08/2016 | 9,700 | 0.00 ■■ | 0.00 | 9,700 | 9,700 | 9,700 | 0 | 0 |
26/08/2016 | 9,700 | -0.10 ▼ | -1.02 | 9,000 | 9,700 | 9,000 | 600 | 5,820,000 |
25/08/2016 | 9,800 | -0.40 ▼ | -3.92 | 9,200 | 9,800 | 9,200 | 1,500 | 14,700,000 |
24/08/2016 | 10,200 | 0.70 ▲ | 7.37 | 10,200 | 10,200 | 10,200 | 100 | 1,020,000 |
23/08/2016 | 9,500 | 0.00 ■■ | 0.00 | 9,200 | 9,500 | 9,200 | 9,000 | 85,500,000 |
22/08/2016 | 9,500 | -0.20 ▼ | -2.06 | 9,000 | 10,300 | 9,000 | 4,700 | 44,650,000 |
19/08/2016 | 9,700 | 0.00 ■■ | 0.00 | 9,700 | 9,700 | 9,700 | 0 | 0 |
18/08/2016 | 9,700 | -0.30 ▼ | -3.00 | 9,200 | 9,700 | 9,200 | 5,800 | 56,260,000 |
17/08/2016 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,000 | 10,000 | 0 | 0 |
16/08/2016 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,000 | 10,000 | 0 | 0 |
15/08/2016 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,000 | 10,000 | 0 | 0 |
12/08/2016 | 10,000 | -0.30 ▼ | -2.91 | 9,900 | 10,000 | 9,900 | 1,300 | 13,000,000 |
11/08/2016 | 10,300 | 0.00 ■■ | 0.00 | 9,300 | 10,300 | 9,300 | 315 | 3,244,500 |
10/08/2016 | 10,300 | 0.00 ■■ | 0.00 | 10,300 | 10,300 | 10,300 | 0 | 0 |
09/08/2016 | 10,300 | 0.00 ■■ | 0.00 | 10,300 | 10,300 | 10,300 | 0 | 0 |
08/08/2016 | 10,300 | 0.80 ▲ | 8.42 | 10,400 | 10,400 | 10,300 | 200 | 2,060,000 |
05/08/2016 | 9,500 | 0.00 ■■ | 0.00 | 9,500 | 9,500 | 9,500 | 0 | 0 |
04/08/2016 | 9,500 | -0.20 ▼ | -2.06 | 10,200 | 10,200 | 9,500 | 5,105 | 48,497,500 |
03/08/2016 | 9,700 | 0.00 ■■ | 0.00 | 9,700 | 9,700 | 9,700 | 0 | 0 |
02/08/2016 | 9,700 | -0.60 ▼ | -5.83 | 9,700 | 9,700 | 9,700 | 200 | 1,940,000 |
01/08/2016 | 10,300 | 0.00 ■■ | 0.00 | 10,300 | 10,300 | 10,300 | 500 | 5,150,000 |
29/07/2016 | 10,300 | 0.00 ■■ | 0.00 | 10,300 | 10,300 | 10,300 | 0 | 0 |
28/07/2016 | 10,300 | -0.10 ▼ | -0.96 | 9,800 | 10,500 | 9,800 | 500 | 5,150,000 |
27/07/2016 | 10,400 | 0.20 ▲ | 1.96 | 10,400 | 10,400 | 10,400 | 100 | 1,040,000 |
26/07/2016 | 10,200 | -0.20 ▼ | -1.92 | 9,800 | 10,200 | 9,800 | 600 | 6,120,000 |
25/07/2016 | 10,400 | 0.10 ▲ | 0.97 | 11,000 | 11,000 | 9,900 | 13,200 | 137,280,000 |
22/07/2016 | 10,300 | -0.10 ▼ | -0.96 | 10,300 | 10,300 | 10,300 | 200 | 2,060,000 |
21/07/2016 | 10,400 | 0.00 ■■ | 0.00 | 10,800 | 11,400 | 10,400 | 6,700 | 69,680,000 |
20/07/2016 | 10,400 | -0.10 ▼ | -0.95 | 9,700 | 10,400 | 9,700 | 5,100 | 53,040,000 |
19/07/2016 | 10,500 | -0.10 ▼ | -0.94 | 10,500 | 10,500 | 10,500 | 100 | 1,050,000 |
18/07/2016 | 10,600 | 0.90 ▲ | 9.28 | 10,000 | 10,600 | 10,000 | 1,535 | 16,271,000 |
15/07/2016 | 9,700 | 0.00 ■■ | 0.00 | 9,800 | 9,800 | 9,700 | 8,950 | 86,815,000 |
14/07/2016 | 9,700 | -0.30 ▼ | -3.00 | 9,700 | 9,700 | 9,700 | 1,300 | 12,610,000 |
13/07/2016 | 10,000 | 0.10 ▲ | 1.01 | 10,100 | 10,100 | 9,600 | 58,400 | 584,000,000 |
12/07/2016 | 9,900 | 0.10 ▲ | 1.02 | 9,800 | 9,900 | 9,800 | 14,100 | 139,590,000 |
11/07/2016 | 9,800 | -0.10 ▼ | -1.01 | 9,800 | 10,300 | 9,800 | 23,200 | 227,360,000 |
08/07/2016 | 9,900 | 0.90 ▲ | 10.00 | 9,100 | 9,900 | 9,100 | 76,800 | 760,320,000 |
07/07/2016 | 9,000 | 0.00 ■■ | 0.00 | 8,800 | 9,100 | 8,800 | 6,300 | 56,700,000 |
06/07/2016 | 9,000 | -0.40 ▼ | -4.26 | 9,000 | 9,000 | 9,000 | 5,800 | 52,200,000 |
05/07/2016 | 9,400 | 0.00 ■■ | 0.00 | 9,400 | 9,400 | 9,400 | 0 | 0 |
04/07/2016 | 9,400 | -0.10 ▼ | -1.05 | 9,000 | 9,400 | 8,600 | 5,190 | 48,786,000 |
01/07/2016 | 9,500 | 0.70 ▲ | 7.95 | 9,500 | 9,500 | 9,500 | 100 | 950,000 |
30/06/2016 | 8,800 | -0.80 ▼ | -8.33 | 9,000 | 9,000 | 8,800 | 6,300 | 55,440,000 |
29/06/2016 | 9,600 | -0.40 ▼ | -4.00 | 9,000 | 9,600 | 9,000 | 500 | 4,800,000 |
28/06/2016 | 10,000 | 0.90 ▲ | 9.89 | 10,000 | 10,000 | 10,000 | 100 | 1,000,000 |
27/06/2016 | 9,100 | 0.30 ▲ | 3.41 | 9,500 | 9,500 | 8,900 | 3,800 | 34,580,000 |
24/06/2016 | 8,800 | 0.40 ▲ | 4.76 | 8,400 | 8,800 | 8,400 | 9,900 | 87,120,000 |
23/06/2016 | 8,400 | 0.70 ▲ | 9.09 | 8,000 | 8,400 | 8,000 | 3,100 | 26,040,000 |
22/06/2016 | 7,700 | -0.80 ▼ | -9.41 | 7,700 | 7,700 | 7,700 | 1,000 | 7,700,000 |
21/06/2016 | 8,500 | 0.00 ■■ | 0.00 | 8,500 | 8,500 | 8,500 | 0 | 0 |
20/06/2016 | 8,500 | 0.00 ■■ | 0.00 | 8,500 | 8,500 | 8,500 | 0 | 0 |
17/06/2016 | 8,500 | 0.00 ■■ | 0.00 | 8,500 | 8,500 | 8,500 | 0 | 0 |
16/06/2016 | 8,500 | -0.10 ▼ | -1.16 | 8,500 | 8,500 | 8,500 | 200 | 1,700,000 |
15/06/2016 | 8,600 | -0.10 ▼ | -1.15 | 8,600 | 8,600 | 8,600 | 300 | 2,580,000 |
14/06/2016 | 8,700 | 0.00 ■■ | 0.00 | 8,700 | 8,700 | 8,700 | 100 | 870,000 |
13/06/2016 | 8,700 | 0.00 ■■ | 0.00 | 8,700 | 8,700 | 8,700 | 0 | 0 |
10/06/2016 | 8,700 | 0.20 ▲ | 2.35 | 8,700 | 8,700 | 8,700 | 200 | 1,740,000 |
09/06/2016 | 8,500 | 0.00 ■■ | 0.00 | 8,500 | 8,500 | 8,500 | 0 | 0 |
08/06/2016 | 8,500 | 0.50 ▲ | 6.25 | 8,500 | 8,500 | 8,500 | 100 | 850,000 |
07/06/2016 | 8,000 | 0.30 ▲ | 3.90 | 8,400 | 8,400 | 8,000 | 3,400 | 27,200,000 |
06/06/2016 | 7,700 | -0.70 ▼ | -8.33 | 8,400 | 8,600 | 7,700 | 20,100 | 154,770,000 |
03/06/2016 | 8,400 | 0.20 ▲ | 2.44 | 8,400 | 8,400 | 8,400 | 100 | 840,000 |
02/06/2016 | 8,200 | 0.00 ■■ | 0.00 | 8,200 | 8,400 | 8,200 | 5,000 | 41,000,000 |
01/06/2016 | 8,200 | -0.20 ▼ | -2.38 | 8,400 | 8,400 | 8,200 | 1,600 | 13,120,000 |
31/05/2016 | 8,400 | 0.00 ■■ | 0.00 | 8,400 | 8,400 | 8,400 | 0 | 0 |
30/05/2016 | 8,400 | 0.00 ■■ | 0.00 | 8,400 | 8,400 | 8,400 | 0 | 0 |
27/05/2016 | 8,400 | 0.00 ■■ | 0.00 | 8,400 | 8,400 | 8,400 | 0 | 0 |
26/05/2016 | 8,400 | 0.00 ■■ | 0.00 | 8,400 | 8,400 | 8,400 | 0 | 0 |
25/05/2016 | 8,400 | 0.00 ■■ | 0.00 | 8,400 | 8,400 | 8,400 | 0 | 0 |
24/05/2016 | 8,400 | 0.00 ■■ | 0.00 | 8,400 | 8,400 | 8,400 | 0 | 0 |
23/05/2016 | 8,400 | 0.00 ■■ | 0.00 | 8,400 | 8,400 | 8,400 | 0 | 0 |
20/05/2016 | 8,400 | -0.10 ▼ | -1.18 | 8,100 | 8,400 | 7,900 | 2,100 | 17,640,000 |
19/05/2016 | 8,500 | 0.10 ▲ | 1.19 | 8,500 | 8,500 | 8,500 | 130 | 1,105,000 |
18/05/2016 | 8,400 | -0.10 ▼ | -1.18 | 8,400 | 8,400 | 8,400 | 700 | 5,880,000 |
17/05/2016 | 8,500 | 0.00 ■■ | 0.00 | 8,500 | 8,500 | 8,500 | 100 | 850,000 |
16/05/2016 | 8,500 | 0.00 ■■ | 0.00 | 7,700 | 8,500 | 7,700 | 33,900 | 288,150,000 |
13/05/2016 | 8,500 | 0.50 ▲ | 6.25 | 8,000 | 8,500 | 8,000 | 200 | 1,700,000 |
12/05/2016 | 8,000 | 0.10 ▲ | 1.27 | 8,000 | 8,000 | 7,900 | 2,610 | 20,880,000 |
11/05/2016 | 7,900 | -0.70 ▼ | -8.14 | 7,900 | 7,900 | 7,900 | 10,000 | 79,000,000 |
10/05/2016 | 8,600 | 0.00 ■■ | 0.00 | 8,600 | 8,600 | 8,600 | 0 | 0 |
09/05/2016 | 8,600 | 0.00 ■■ | 0.00 | 8,600 | 8,600 | 8,600 | 6,000 | 51,600,000 |
06/05/2016 | 8,600 | 0.00 ■■ | 0.00 | 8,600 | 8,600 | 8,600 | 0 | 0 |
05/05/2016 | 8,600 | 0.00 ■■ | 0.00 | 8,300 | 8,600 | 8,000 | 3,300 | 28,380,000 |
04/05/2016 | 8,600 | 0.40 ▲ | 4.88 | 8,600 | 8,600 | 8,600 | 200 | 1,720,000 |
29/04/2016 | 8,200 | 0.10 ▲ | 1.23 | 8,200 | 8,300 | 8,200 | 12,700 | 104,140,000 |
28/04/2016 | 8,100 | 0.00 ■■ | 0.00 | 8,100 | 8,100 | 8,100 | 0 | 0 |
27/04/2016 | 8,100 | -0.80 ▼ | -8.99 | 8,100 | 8,100 | 8,100 | 1,600 | 12,960,000 |
26/04/2016 | 8,900 | -0.20 ▼ | -2.20 | 8,300 | 9,000 | 8,200 | 3,500 | 31,150,000 |
25/04/2016 | 9,100 | 0.00 ■■ | 0.00 | 9,100 | 9,100 | 9,100 | 0 | 0 |
22/04/2016 | 9,100 | 0.50 ▲ | 5.81 | 9,100 | 9,100 | 9,100 | 100 | 910,000 |
21/04/2016 | 8,600 | 0.40 ▲ | 4.88 | 8,200 | 8,600 | 8,200 | 1,910 | 16,426,000 |
20/04/2016 | 8,200 | 0.00 ■■ | 0.00 | 8,200 | 8,200 | 8,200 | 4,000 | 32,800,000 |
19/04/2016 | 8,200 | 0.10 ▲ | 1.23 | 8,200 | 8,200 | 8,200 | 1,600 | 13,120,000 |
15/04/2016 | 8,100 | -0.50 ▼ | -5.81 | 8,100 | 8,100 | 8,100 | 400 | 3,240,000 |
14/04/2016 | 8,600 | -0.10 ▼ | -1.15 | 8,100 | 8,600 | 8,000 | 2,000 | 17,200,000 |
13/04/2016 | 8,700 | 0.00 ■■ | 0.00 | 8,700 | 8,700 | 8,700 | 0 | 0 |
12/04/2016 | 8,700 | 0.00 ■■ | 0.00 | 8,700 | 8,700 | 8,700 | 0 | 0 |
11/04/2016 | 8,700 | 0.00 ■■ | 0.00 | 8,700 | 8,700 | 8,700 | 0 | 0 |
08/04/2016 | 8,700 | 0.00 ■■ | 0.00 | 8,600 | 8,700 | 8,600 | 1,200 | 10,440,000 |
07/04/2016 | 8,700 | 0.00 ■■ | 0.00 | 8,700 | 8,700 | 8,700 | 0 | 0 |
06/04/2016 | 8,700 | 0.40 ▲ | 4.82 | 8,700 | 8,700 | 8,700 | 100 | 870,000 |
05/04/2016 | 8,300 | -0.60 ▼ | -6.74 | 8,300 | 8,300 | 8,300 | 2,200 | 18,260,000 |
04/04/2016 | 8,900 | 0.00 ■■ | 0.00 | 8,900 | 8,900 | 8,900 | 0 | 0 |
01/04/2016 | 8,900 | 0.00 ■■ | 0.00 | 8,900 | 8,900 | 8,900 | 0 | 0 |
31/03/2016 | 8,900 | 0.00 ■■ | 0.00 | 8,200 | 8,900 | 8,200 | 13,000 | 115,700,000 |
30/03/2016 | 8,900 | 0.00 ■■ | 0.00 | 8,900 | 8,900 | 8,900 | 0 | 0 |
29/03/2016 | 8,900 | 0.00 ■■ | 0.00 | 8,600 | 8,900 | 8,600 | 5,300 | 47,170,000 |
28/03/2016 | 8,900 | 0.00 ■■ | 0.00 | 8,900 | 8,900 | 8,900 | 0 | 0 |
25/03/2016 | 8,900 | 0.30 ▲ | 3.49 | 8,900 | 8,900 | 8,900 | 100 | 890,000 |
24/03/2016 | 8,600 | -0.10 ▼ | -1.15 | 8,600 | 8,600 | 8,600 | 100 | 860,000 |
23/03/2016 | 8,700 | -0.20 ▼ | -2.25 | 8,700 | 8,700 | 8,700 | 100 | 870,000 |
22/03/2016 | 8,900 | 0.00 ■■ | 0.00 | 8,900 | 8,900 | 8,900 | 0 | 0 |
21/03/2016 | 8,900 | 0.00 ■■ | 0.00 | 8,600 | 8,900 | 8,500 | 4,300 | 38,270,000 |
18/03/2016 | 8,900 | 0.00 ■■ | 0.00 | 8,900 | 8,900 | 8,900 | 100 | 890,000 |
17/03/2016 | 8,900 | 0.00 ■■ | 0.00 | 8,900 | 8,900 | 8,900 | 500 | 4,450,000 |
16/03/2016 | 8,900 | 0.00 ■■ | 0.00 | 8,900 | 8,900 | 8,900 | 40 | 356,000 |
15/03/2016 | 8,900 | 0.00 ■■ | 0.00 | 8,800 | 8,900 | 8,800 | 400 | 3,560,000 |
14/03/2016 | 8,900 | 0.00 ■■ | 0.00 | 8,900 | 8,900 | 8,900 | 13,100 | 116,590,000 |
11/03/2016 | 8,900 | 0.00 ■■ | 0.00 | 8,900 | 8,900 | 8,900 | 3,600 | 32,040,000 |
10/03/2016 | 8,900 | 0.00 ■■ | 0.00 | 9,600 | 9,600 | 8,900 | 5,000 | 44,500,000 |
09/03/2016 | 8,900 | 0.00 ■■ | 0.00 | 8,900 | 8,900 | 8,900 | 2,800 | 24,920,000 |
08/03/2016 | 8,900 | 0.10 ▲ | 1.14 | 8,900 | 8,900 | 8,800 | 13,300 | 118,370,000 |
07/03/2016 | 8,800 | -0.10 ▼ | -1.12 | 8,800 | 8,800 | 8,800 | 6,000 | 52,800,000 |
04/03/2016 | 8,900 | 0.00 ■■ | 0.00 | 8,900 | 8,900 | 8,900 | 0 | 0 |
03/03/2016 | 8,900 | -0.40 ▼ | -4.30 | 8,900 | 8,900 | 8,900 | 5,200 | 46,280,000 |
02/03/2016 | 9,300 | 0.00 ■■ | 0.00 | 9,300 | 9,300 | 9,300 | 0 | 0 |
01/03/2016 | 9,300 | 0.80 ▲ | 9.41 | 8,200 | 9,300 | 8,200 | 13,700 | 127,410,000 |
29/02/2016 | 8,500 | -0.40 ▼ | -4.49 | 8,500 | 8,500 | 8,500 | 900 | 7,650,000 |
26/02/2016 | 8,900 | 0.00 ■■ | 0.00 | 8,900 | 8,900 | 8,900 | 0 | 0 |
25/02/2016 | 8,900 | 0.00 ■■ | 0.00 | 8,900 | 8,900 | 8,900 | 0 | 0 |
24/02/2016 | 8,900 | 0.00 ■■ | 0.00 | 8,900 | 8,900 | 8,900 | 0 | 0 |
23/02/2016 | 8,900 | 0.80 ▲ | 9.88 | 8,900 | 8,900 | 8,900 | 100 | 890,000 |
22/02/2016 | 8,100 | -0.60 ▼ | -6.90 | 8,100 | 8,100 | 8,100 | 500 | 4,050,000 |
19/02/2016 | 8,700 | 0.70 ▲ | 8.75 | 8,700 | 8,700 | 8,700 | 100 | 870,000 |
18/02/2016 | 8,000 | 0.00 ■■ | 0.00 | 8,000 | 8,000 | 8,000 | 1,600 | 12,800,000 |
17/02/2016 | 8,000 | 0.00 ■■ | 0.00 | 8,100 | 8,100 | 8,000 | 3,100 | 24,800,000 |
16/02/2016 | 8,000 | 0.00 ■■ | 0.00 | 8,700 | 8,700 | 8,000 | 4,000 | 32,000,000 |
15/02/2016 | 8,000 | 0.00 ■■ | 0.00 | 8,000 | 8,000 | 8,000 | 0 | 0 |
05/02/2016 | 8,000 | -0.80 ▼ | -9.09 | 8,900 | 8,900 | 8,000 | 200 | 1,600,000 |
04/02/2016 | 8,800 | 0.80 ▲ | 10.00 | 8,800 | 8,800 | 8,800 | 100 | 880,000 |
03/02/2016 | 8,000 | 0.00 ■■ | 0.00 | 8,000 | 8,000 | 8,000 | 500 | 4,000,000 |
02/02/2016 | 8,000 | 0.60 ▲ | 8.11 | 8,000 | 8,000 | 8,000 | 200 | 1,600,000 |
01/02/2016 | 7,400 | -0.60 ▼ | -7.50 | 7,400 | 7,400 | 7,400 | 100 | 740,000 |
29/01/2016 | 8,000 | 0.00 ■■ | 0.00 | 8,000 | 8,000 | 8,000 | 0 | 0 |
28/01/2016 | 8,000 | -0.70 ▼ | -8.05 | 9,500 | 9,500 | 8,000 | 200 | 1,600,000 |
27/01/2016 | 8,700 | -0.50 ▼ | -5.43 | 8,300 | 8,700 | 8,300 | 2,000 | 17,400,000 |
26/01/2016 | 9,200 | 0.00 ■■ | 0.00 | 9,200 | 9,200 | 9,200 | 0 | 0 |
25/01/2016 | 9,200 | 0.70 ▲ | 8.24 | 9,200 | 9,200 | 9,200 | 100 | 920,000 |
22/01/2016 | 8,500 | 0.00 ■■ | 0.00 | 8,500 | 8,500 | 8,500 | 0 | 0 |
21/01/2016 | 8,500 | 0.00 ■■ | 0.00 | 8,500 | 8,500 | 8,500 | 500 | 4,250,000 |
20/01/2016 | 8,500 | 0.00 ■■ | 0.00 | 8,500 | 8,500 | 8,500 | 9,000 | 76,500,000 |
19/01/2016 | 8,500 | 0.00 ■■ | 0.00 | 8,600 | 8,600 | 8,500 | 2,800 | 23,800,000 |
18/01/2016 | 8,500 | 0.00 ■■ | 0.00 | 8,800 | 9,000 | 8,500 | 1,600 | 13,600,000 |
15/01/2016 | 8,500 | 0.00 ■■ | 0.00 | 8,500 | 8,500 | 8,500 | 0 | 0 |
14/01/2016 | 8,500 | -0.10 ▼ | -1.16 | 8,500 | 8,500 | 8,500 | 2,000 | 17,000,000 |
13/01/2016 | 8,600 | 0.00 ■■ | 0.00 | 8,600 | 8,600 | 8,600 | 0 | 0 |
12/01/2016 | 8,600 | 0.00 ■■ | 0.00 | 8,600 | 8,600 | 8,600 | 0 | 0 |
11/01/2016 | 8,600 | 0.00 ■■ | 0.00 | 8,600 | 8,600 | 8,600 | 2,000 | 17,200,000 |
08/01/2016 | 8,600 | 0.00 ■■ | 0.00 | 8,600 | 8,600 | 8,600 | 0 | 0 |
07/01/2016 | 8,600 | -0.30 ▼ | -3.37 | 8,600 | 8,600 | 8,600 | 13,200 | 113,520,000 |
06/01/2016 | 8,900 | 0.00 ■■ | 0.00 | 8,900 | 8,900 | 8,900 | 0 | 0 |
05/01/2016 | 8,900 | -0.10 ▼ | -1.11 | 8,900 | 8,900 | 8,900 | 2,000 | 17,800,000 |
04/01/2016 | 9,000 | 0.00 ■■ | 0.00 | 9,000 | 9,000 | 9,000 | 0 | 0 |
31/12/2015 | 9,000 | 0.00 ■■ | 0.00 | 9,000 | 9,000 | 9,000 | 0 | 0 |
30/12/2015 | 9,000 | 0.30 ▲ | 3.45 | 8,400 | 9,000 | 8,400 | 200 | 1,800,000 |
29/12/2015 | 8,700 | 0.40 ▲ | 4.82 | 8,900 | 8,900 | 8,300 | 1,200 | 10,440,000 |
28/12/2015 | 8,300 | 0.00 ■■ | 0.00 | 8,300 | 8,300 | 8,300 | 5,000 | 41,500,000 |
25/12/2015 | 8,300 | -0.70 ▼ | -7.78 | 8,200 | 8,300 | 8,200 | 30,000 | 249,000,000 |
24/12/2015 | 9,000 | -0.10 ▼ | -1.10 | 8,600 | 9,000 | 8,600 | 1,100 | 9,900,000 |
23/12/2015 | 9,100 | 0.00 ■■ | 0.00 | 9,100 | 9,100 | 9,100 | 0 | 0 |
22/12/2015 | 9,100 | 0.00 ■■ | 0.00 | 9,100 | 9,100 | 9,100 | 0 | 0 |
21/12/2015 | 9,100 | 0.50 ▲ | 5.81 | 9,100 | 9,100 | 9,100 | 100 | 910,000 |
18/12/2015 | 8,600 | 0.00 ■■ | 0.00 | 8,600 | 8,700 | 8,600 | 4,000 | 34,400,000 |
17/12/2015 | 8,600 | 0.00 ■■ | 0.00 | 9,300 | 9,300 | 8,600 | 300 | 2,580,000 |
16/12/2015 | 8,600 | -0.30 ▼ | -3.37 | 8,700 | 8,700 | 8,600 | 1,300 | 11,180,000 |
15/12/2015 | 8,900 | 0.00 ■■ | 0.00 | 8,900 | 8,900 | 8,900 | 0 | 0 |
14/12/2015 | 8,900 | 0.00 ■■ | 0.00 | 8,900 | 8,900 | 8,900 | 0 | 0 |
11/12/2015 | 8,900 | 0.00 ■■ | 0.00 | 8,900 | 8,900 | 8,900 | 7,250 | 64,525,000 |
10/12/2015 | 8,900 | 0.00 ■■ | 0.00 | 8,900 | 8,900 | 8,900 | 0 | 0 |
09/12/2015 | 8,900 | 0.00 ■■ | 0.00 | 8,900 | 8,900 | 8,900 | 53,000 | 471,700,000 |
08/12/2015 | 8,900 | 0.00 ■■ | 0.00 | 8,900 | 8,900 | 8,900 | 0 | 0 |
07/12/2015 | 8,900 | -0.10 ▼ | -1.11 | 8,300 | 8,900 | 8,300 | 600 | 5,340,000 |
04/12/2015 | 9,000 | 0.70 ▲ | 8.43 | 8,500 | 9,000 | 8,500 | 2,300 | 20,700,000 |
03/12/2015 | 8,300 | -0.10 ▼ | -1.19 | 8,300 | 8,300 | 8,300 | 600 | 4,980,000 |
02/12/2015 | 8,400 | -0.10 ▼ | -1.18 | 8,500 | 8,900 | 8,300 | 2,500 | 21,000,000 |
01/12/2015 | 8,500 | 0.00 ■■ | 0.00 | 8,700 | 8,700 | 8,500 | 7,100 | 60,350,000 |
30/11/2015 | 8,500 | -0.60 ▼ | -6.59 | 8,500 | 8,500 | 8,500 | 500 | 4,250,000 |
27/11/2015 | 9,100 | 0.00 ■■ | 0.00 | 9,100 | 9,100 | 9,100 | 0 | 0 |
26/11/2015 | 9,100 | 0.30 ▲ | 3.41 | 9,000 | 9,200 | 8,700 | 6,700 | 60,970,000 |
25/11/2015 | 8,800 | 0.00 ■■ | 0.00 | 8,800 | 8,800 | 8,800 | 0 | 0 |
24/11/2015 | 8,800 | -0.20 ▼ | -2.22 | 8,800 | 8,800 | 8,800 | 2,300 | 20,240,000 |
23/11/2015 | 9,000 | 0.00 ■■ | 0.00 | 8,800 | 9,000 | 8,800 | 1,600 | 14,400,000 |
20/11/2015 | 9,000 | 0.10 ▲ | 1.12 | 9,000 | 9,000 | 9,000 | 150 | 1,350,000 |
19/11/2015 | 8,900 | -0.10 ▼ | -1.11 | 8,700 | 9,000 | 8,700 | 9,000 | 80,100,000 |
18/11/2015 | 9,000 | 0.00 ■■ | 0.00 | 9,000 | 9,000 | 9,000 | 100 | 900,000 |
17/11/2015 | 9,000 | -0.10 ▼ | -1.10 | 8,800 | 9,000 | 8,800 | 600 | 5,400,000 |
16/11/2015 | 9,100 | 0.10 ▲ | 1.11 | 8,800 | 9,100 | 8,800 | 2,100 | 19,110,000 |
13/11/2015 | 9,000 | 0.20 ▲ | 2.27 | 9,000 | 9,000 | 8,800 | 4,100 | 36,900,000 |
12/11/2015 | 8,800 | -0.20 ▼ | -2.22 | 9,200 | 9,200 | 8,800 | 14,600 | 128,480,000 |
11/11/2015 | 9,000 | 0.50 ▲ | 5.88 | 8,800 | 9,100 | 8,800 | 9,030 | 81,270,000 |
10/11/2015 | 8,500 | -0.60 ▼ | -6.59 | 8,500 | 8,500 | 8,500 | 3,500 | 29,750,000 |
09/11/2015 | 9,100 | -0.10 ▼ | -1.09 | 9,100 | 9,100 | 9,100 | 100 | 910,000 |
06/11/2015 | 9,200 | 0.20 ▲ | 2.22 | 9,200 | 9,200 | 9,200 | 140 | 1,288,000 |
05/11/2015 | 9,000 | 0.60 ▲ | 7.14 | 9,100 | 9,100 | 9,000 | 210 | 1,890,000 |
04/11/2015 | 8,400 | 0.60 ▲ | 7.69 | 8,400 | 8,500 | 8,400 | 6,200 | 52,080,000 |
03/11/2015 | 7,800 | -0.70 ▼ | -8.24 | 8,500 | 8,600 | 7,800 | 20,840 | 162,552,000 |
02/11/2015 | 8,500 | 0.50 ▲ | 6.25 | 8,000 | 8,600 | 8,000 | 1,500 | 12,750,000 |
30/10/2015 | 8,000 | -0.40 ▼ | -4.76 | 9,000 | 9,000 | 7,700 | 11,050 | 88,400,000 |
29/10/2015 | 8,400 | 0.70 ▲ | 9.09 | 8,000 | 8,400 | 8,000 | 57,800 | 485,520,000 |
28/10/2015 | 7,700 | -0.30 ▼ | -3.75 | 7,800 | 8,100 | 7,700 | 13,400 | 103,180,000 |
27/10/2015 | 8,000 | 0.40 ▲ | 5.26 | 7,600 | 8,000 | 7,600 | 8,000 | 64,000,000 |
26/10/2015 | 7,600 | -0.30 ▼ | -3.80 | 7,600 | 8,000 | 7,500 | 700 | 5,320,000 |
23/10/2015 | 7,900 | 0.40 ▲ | 5.33 | 7,700 | 7,900 | 7,600 | 7,300 | 57,670,000 |
22/10/2015 | 7,500 | -0.40 ▼ | -5.06 | 7,500 | 7,600 | 7,500 | 7,600 | 57,000,000 |
21/10/2015 | 7,900 | -0.50 ▼ | -5.95 | 7,700 | 8,200 | 7,700 | 35,310 | 278,949,000 |
20/10/2015 | 8,400 | 0.20 ▲ | 2.44 | 8,200 | 8,400 | 8,200 | 20,400 | 171,360,000 |
19/10/2015 | 8,200 | -0.20 ▼ | -2.38 | 8,400 | 8,400 | 8,200 | 7,400 | 60,680,000 |
16/10/2015 | 8,400 | -0.10 ▼ | -1.18 | 8,500 | 8,500 | 8,200 | 31,400 | 263,760,000 |
15/10/2015 | 8,500 | -0.10 ▼ | -1.16 | 8,600 | 8,600 | 8,500 | 4,500 | 38,250,000 |
14/10/2015 | 8,600 | 0.00 ■■ | 0.00 | 8,600 | 8,600 | 8,600 | 0 | 0 |
13/10/2015 | 8,600 | 0.00 ■■ | 0.00 | 8,600 | 8,600 | 8,600 | 0 | 0 |
12/10/2015 | 8,600 | -0.10 ▼ | -1.15 | 8,000 | 8,600 | 8,000 | 200 | 1,720,000 |
09/10/2015 | 8,700 | -0.10 ▼ | -1.14 | 8,700 | 8,700 | 8,700 | 200 | 1,740,000 |
08/10/2015 | 8,800 | 0.70 ▲ | 8.64 | 8,900 | 8,900 | 8,200 | 1,800 | 15,840,000 |
07/10/2015 | 8,100 | -0.10 ▼ | -1.22 | 8,100 | 8,100 | 8,100 | 100 | 810,000 |
06/10/2015 | 8,200 | -0.20 ▼ | -2.38 | 8,600 | 9,000 | 8,200 | 2,300 | 18,860,000 |
05/10/2015 | 8,400 | -0.70 ▼ | -7.69 | 8,400 | 8,400 | 8,400 | 2,000 | 16,800,000 |
02/10/2015 | 9,100 | 0.20 ▲ | 2.25 | 8,600 | 9,100 | 8,600 | 3,100 | 28,210,000 |
01/10/2015 | 8,900 | 0.00 ■■ | 0.00 | 9,200 | 9,200 | 8,900 | 10,100 | 89,890,000 |
30/09/2015 | 8,900 | 0.00 ■■ | 0.00 | 8,100 | 8,900 | 8,100 | 900 | 8,010,000 |
29/09/2015 | 8,900 | 0.30 ▲ | 3.49 | 8,900 | 8,900 | 8,900 | 400 | 3,560,000 |
28/09/2015 | 8,600 | 0.00 ■■ | 0.00 | 8,600 | 8,600 | 8,600 | 0 | 0 |
25/09/2015 | 8,600 | -0.10 ▼ | -1.15 | 8,600 | 8,600 | 8,600 | 500 | 4,300,000 |
24/09/2015 | 8,700 | -0.10 ▼ | -1.14 | 8,800 | 8,800 | 8,700 | 20,300 | 176,610,000 |
23/09/2015 | 8,800 | 0.00 ■■ | 0.00 | 8,800 | 8,800 | 8,800 | 1,000 | 8,800,000 |
22/09/2015 | 8,800 | -0.40 ▼ | -4.35 | 8,800 | 8,800 | 8,800 | 14,100 | 124,080,000 |
21/09/2015 | 9,200 | 0.00 ■■ | 0.00 | 9,200 | 9,200 | 9,200 | 0 | 0 |
18/09/2015 | 9,200 | 0.00 ■■ | 0.00 | 8,800 | 9,200 | 8,800 | 3,100 | 28,520,000 |
17/09/2015 | 9,200 | 0.00 ■■ | 0.00 | 9,200 | 9,200 | 9,200 | 0 | 0 |
16/09/2015 | 9,200 | 0.10 ▲ | 1.10 | 8,500 | 9,200 | 8,500 | 1,100 | 10,120,000 |
15/09/2015 | 9,100 | 0.00 ■■ | 0.00 | 9,100 | 9,100 | 9,100 | 0 | 0 |
14/09/2015 | 9,100 | 0.00 ■■ | 0.00 | 9,100 | 9,100 | 9,100 | 0 | 0 |
11/09/2015 | 9,100 | 0.00 ■■ | 0.00 | 9,100 | 9,100 | 9,100 | 0 | 0 |
10/09/2015 | 9,100 | -0.30 ▼ | -3.19 | 9,100 | 9,100 | 9,000 | 8,700 | 79,170,000 |
09/09/2015 | 9,400 | 0.00 ■■ | 0.00 | 9,400 | 9,400 | 9,400 | 0 | 0 |
08/09/2015 | 9,400 | 0.00 ■■ | 0.00 | 9,400 | 9,400 | 9,400 | 0 | 0 |
07/09/2015 | 9,400 | 0.00 ■■ | 0.00 | 9,400 | 9,400 | 9,400 | 0 | 0 |
04/09/2015 | 9,400 | 0.10 ▲ | 1.08 | 8,500 | 9,400 | 8,500 | 1,100 | 10,340,000 |
03/09/2015 | 9,300 | 0.00 ■■ | 0.00 | 9,300 | 9,300 | 9,300 | 0 | 0 |
01/09/2015 | 9,300 | 0.00 ■■ | 0.00 | 9,300 | 9,300 | 9,300 | 0 | 0 |
31/08/2015 | 9,300 | 0.00 ■■ | 0.00 | 9,300 | 9,300 | 9,300 | 0 | 0 |
28/08/2015 | 9,300 | 0.00 ■■ | 0.00 | 9,300 | 9,300 | 9,300 | 0 | 0 |
27/08/2015 | 9,300 | 0.10 ▲ | 1.09 | 9,300 | 9,300 | 9,300 | 500 | 4,650,000 |
26/08/2015 | 9,200 | -0.20 ▼ | -2.13 | 9,200 | 9,200 | 9,200 | 500 | 4,600,000 |
25/08/2015 | 9,400 | 0.40 ▲ | 4.44 | 9,400 | 9,400 | 9,400 | 100 | 940,000 |
24/08/2015 | 9,000 | -0.20 ▼ | -2.17 | 9,000 | 9,000 | 9,000 | 2,000 | 18,000,000 |
21/08/2015 | 9,200 | -0.30 ▼ | -3.16 | 9,300 | 9,300 | 9,200 | 9,700 | 89,240,000 |
20/08/2015 | 9,500 | 0.20 ▲ | 2.15 | 9,300 | 9,500 | 9,300 | 4,700 | 44,650,000 |
19/08/2015 | 9,300 | -0.20 ▼ | -2.11 | 9,300 | 9,300 | 9,300 | 6,700 | 62,310,000 |
18/08/2015 | 9,500 | 0.20 ▲ | 2.15 | 9,300 | 9,500 | 9,300 | 200 | 1,900,000 |
17/08/2015 | 9,300 | -0.10 ▼ | -1.06 | 9,400 | 9,400 | 9,300 | 10,200 | 94,860,000 |
14/08/2015 | 9,400 | -0.10 ▼ | -1.05 | 9,400 | 9,400 | 9,400 | 1,700 | 15,980,000 |
13/08/2015 | 9,500 | -0.10 ▼ | -1.04 | 9,500 | 9,500 | 9,500 | 12,705 | 120,697,500 |
12/08/2015 | 9,600 | -0.20 ▼ | -2.04 | 9,700 | 9,700 | 9,600 | 15,400 | 147,840,000 |
11/08/2015 | 9,800 | 0.30 ▲ | 3.16 | 9,600 | 9,800 | 9,600 | 17,400 | 170,520,000 |
10/08/2015 | 9,500 | 0.00 ■■ | 0.00 | 9,500 | 9,500 | 9,400 | 15,200 | 144,400,000 |
07/08/2015 | 9,500 | -0.10 ▼ | -1.04 | 9,500 | 9,500 | 9,400 | 4,500 | 42,750,000 |
06/08/2015 | 9,600 | 0.20 ▲ | 2.13 | 9,300 | 9,600 | 9,300 | 1,620 | 15,552,000 |
05/08/2015 | 9,400 | 0.00 ■■ | 0.00 | 9,300 | 9,400 | 9,300 | 2,800 | 26,320,000 |
04/08/2015 | 9,400 | 0.00 ■■ | 0.00 | 9,400 | 9,400 | 9,400 | 8,300 | 78,020,000 |
03/08/2015 | 9,400 | -0.10 ▼ | -1.05 | 9,300 | 9,400 | 9,300 | 3,200 | 30,080,000 |
31/07/2015 | 9,500 | 0.10 ▲ | 1.06 | 9,300 | 9,500 | 9,300 | 3,400 | 32,300,000 |
30/07/2015 | 9,400 | 0.00 ■■ | 0.00 | 9,400 | 9,400 | 9,400 | 0 | 0 |
29/07/2015 | 9,400 | 0.00 ■■ | 0.00 | 9,500 | 9,500 | 9,400 | 4,100 | 38,540,000 |
28/07/2015 | 9,400 | 0.10 ▲ | 1.08 | 9,300 | 9,500 | 9,300 | 72,200 | 678,680,000 |
27/07/2015 | 9,300 | -0.20 ▼ | -2.11 | 9,400 | 9,500 | 9,300 | 18,500 | 172,050,000 |
24/07/2015 | 9,500 | -0.10 ▼ | -1.04 | 9,600 | 9,600 | 9,400 | 2,400 | 22,800,000 |
23/07/2015 | 9,600 | 0.00 ■■ | 0.00 | 9,500 | 9,600 | 9,400 | 3,000 | 28,800,000 |
22/07/2015 | 9,600 | -0.10 ▼ | -1.03 | 9,700 | 9,700 | 9,500 | 15,400 | 147,840,000 |
21/07/2015 | 9,700 | 0.20 ▲ | 2.11 | 9,600 | 10,200 | 9,600 | 19,400 | 188,180,000 |
20/07/2015 | 9,500 | 0.10 ▲ | 1.06 | 9,400 | 9,500 | 9,400 | 13,800 | 131,100,000 |
17/07/2015 | 9,400 | 0.00 ■■ | 0.00 | 9,400 | 9,400 | 9,400 | 3,000 | 28,200,000 |
16/07/2015 | 9,400 | 0.10 ▲ | 1.08 | 9,300 | 9,400 | 9,300 | 12,800 | 120,320,000 |
15/07/2015 | 9,300 | -0.20 ▼ | -2.11 | 9,300 | 9,500 | 9,300 | 3,500 | 32,550,000 |
14/07/2015 | 9,500 | 0.00 ■■ | 0.00 | 9,500 | 9,500 | 9,500 | 0 | 0 |
13/07/2015 | 9,500 | 0.20 ▲ | 2.15 | 9,300 | 9,500 | 9,300 | 16,900 | 160,550,000 |
10/07/2015 | 9,300 | 0.00 ■■ | 0.00 | 9,400 | 9,600 | 9,300 | 5,000 | 46,500,000 |
09/07/2015 | 9,300 | 0.00 ■■ | 0.00 | 9,300 | 9,400 | 9,300 | 8,200 | 76,260,000 |
08/07/2015 | 9,300 | -0.50 ▼ | -5.10 | 9,300 | 9,300 | 9,300 | 400 | 3,720,000 |
07/07/2015 | 9,800 | 0.00 ■■ | 0.00 | 9,800 | 9,800 | 9,800 | 0 | 0 |
06/07/2015 | 9,800 | 0.00 ■■ | 0.00 | 9,500 | 9,800 | 9,500 | 16,700 | 163,660,000 |
03/07/2015 | 9,800 | 0.60 ▲ | 6.52 | 9,200 | 9,800 | 9,200 | 9,800 | 96,040,000 |
02/07/2015 | 9,200 | -0.30 ▼ | -3.16 | 9,000 | 9,200 | 9,000 | 600 | 5,520,000 |
01/07/2015 | 9,500 | 0.00 ■■ | 0.00 | 9,400 | 9,500 | 9,400 | 15,600 | 148,200,000 |
30/06/2015 | 9,500 | 0.00 ■■ | 0.00 | 9,500 | 9,500 | 9,400 | 7,000 | 66,500,000 |
29/06/2015 | 9,500 | 0.00 ■■ | 0.00 | 10,300 | 10,300 | 9,500 | 800 | 7,600,000 |
26/06/2015 | 9,500 | -0.10 ▼ | -1.04 | 9,700 | 9,700 | 9,500 | 13,000 | 123,500,000 |
25/06/2015 | 9,600 | 0.00 ■■ | 0.00 | 9,600 | 9,600 | 9,600 | 6,600 | 63,360,000 |
24/06/2015 | 9,600 | 0.00 ■■ | 0.00 | 10,400 | 10,400 | 9,600 | 5,200 | 49,920,000 |
23/06/2015 | 9,600 | -0.10 ▼ | -1.03 | 9,700 | 9,700 | 9,600 | 9,300 | 89,280,000 |
22/06/2015 | 9,700 | 0.20 ▲ | 2.11 | 9,800 | 9,800 | 9,700 | 200 | 1,940,000 |
19/06/2015 | 9,500 | 0.00 ■■ | 0.00 | 9,400 | 9,700 | 9,400 | 10,600 | 100,700,000 |
18/06/2015 | 9,500 | 0.00 ■■ | 0.00 | 9,500 | 9,600 | 9,500 | 73,900 | 702,050,000 |
17/06/2015 | 9,500 | -0.10 ▼ | -1.04 | 9,900 | 9,900 | 9,400 | 13,820 | 131,290,000 |
16/06/2015 | 9,600 | -0.20 ▼ | -2.04 | 9,700 | 9,700 | 9,500 | 30,700 | 294,720,000 |
15/06/2015 | 9,800 | 0.20 ▲ | 2.08 | 10,500 | 10,500 | 9,600 | 23,700 | 232,260,000 |
12/06/2015 | 9,600 | -0.20 ▼ | -2.04 | 9,800 | 9,800 | 9,600 | 30,100 | 288,960,000 |
11/06/2015 | 9,800 | 0.10 ▲ | 1.03 | 9,900 | 9,900 | 9,700 | 18,620 | 182,476,000 |
10/06/2015 | 9,700 | 0.30 ▲ | 3.19 | 9,700 | 9,800 | 9,600 | 15,100 | 146,470,000 |
09/06/2015 | 9,400 | -0.30 ▼ | -3.09 | 10,000 | 10,000 | 9,400 | 33,400 | 313,960,000 |
08/06/2015 | 9,700 | 0.00 ■■ | 0.00 | 9,700 | 9,800 | 9,700 | 24,700 | 239,590,000 |
05/06/2015 | 9,700 | 0.20 ▲ | 2.11 | 10,100 | 10,100 | 9,600 | 26,400 | 256,080,000 |
04/06/2015 | 9,500 | 0.30 ▲ | 3.26 | 9,700 | 9,700 | 9,300 | 11,600 | 110,200,000 |
03/06/2015 | 9,200 | -0.30 ▼ | -3.16 | 9,600 | 9,600 | 9,200 | 31,000 | 285,200,000 |
02/06/2015 | 9,500 | -0.20 ▼ | -2.06 | 9,800 | 9,800 | 9,400 | 33,200 | 315,400,000 |
01/06/2015 | 9,700 | -0.10 ▼ | -1.02 | 9,600 | 9,800 | 9,500 | 24,900 | 241,530,000 |
29/05/2015 | 9,800 | 0.00 ■■ | 0.00 | 9,900 | 9,900 | 9,600 | 20,120 | 197,176,000 |
28/05/2015 | 9,800 | -0.20 ▼ | -2.00 | 9,700 | 9,900 | 9,500 | 29,500 | 289,100,000 |
27/05/2015 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,000 | 9,700 | 8,400 | 84,000,000 |
26/05/2015 | 10,000 | 0.20 ▲ | 2.04 | 10,000 | 10,300 | 9,800 | 20,200 | 202,000,000 |
25/05/2015 | 9,800 | -0.10 ▼ | -1.01 | 9,900 | 9,900 | 9,700 | 14,100 | 138,180,000 |
22/05/2015 | 9,900 | -0.50 ▼ | -4.81 | 10,000 | 10,200 | 9,500 | 42,800 | 423,720,000 |
21/05/2015 | 10,400 | -0.20 ▼ | -1.89 | 10,400 | 10,600 | 9,900 | 42,500 | 442,000,000 |
20/05/2015 | 10,600 | 0.30 ▲ | 2.91 | 10,700 | 10,700 | 10,300 | 21,600 | 228,960,000 |
19/05/2015 | 10,300 | 0.60 ▲ | 6.19 | 9,700 | 10,300 | 9,700 | 5,800 | 59,740,000 |
18/05/2015 | 9,700 | -0.80 ▼ | -7.62 | 10,300 | 10,400 | 9,700 | 20,000 | 194,000,000 |
15/05/2015 | 10,500 | -0.40 ▼ | -3.67 | 10,700 | 10,700 | 10,500 | 23,500 | 246,750,000 |
14/05/2015 | 10,900 | 0.10 ▲ | 0.93 | 10,800 | 10,900 | 10,700 | 18,500 | 201,650,000 |
13/05/2015 | 10,800 | -0.10 ▼ | -0.92 | 10,800 | 10,800 | 10,700 | 12,500 | 135,000,000 |
12/05/2015 | 10,900 | 0.00 ■■ | 0.00 | 10,800 | 11,400 | 10,700 | 28,000 | 305,200,000 |
11/05/2015 | 10,900 | 0.00 ■■ | 0.00 | 10,900 | 10,900 | 10,700 | 14,000 | 152,600,000 |
08/05/2015 | 10,900 | 0.00 ■■ | 0.00 | 10,900 | 10,900 | 10,900 | 8,500 | 92,650,000 |
07/05/2015 | 10,900 | 0.10 ▲ | 0.93 | 10,800 | 10,900 | 10,700 | 18,000 | 196,200,000 |
06/05/2015 | 10,800 | -0.10 ▼ | -0.92 | 10,700 | 10,800 | 10,400 | 18,800 | 203,040,000 |
05/05/2015 | 10,900 | -0.10 ▼ | -0.91 | 10,800 | 10,900 | 10,500 | 44,900 | 489,410,000 |
04/05/2015 | 11,000 | -0.80 ▼ | -6.78 | 11,500 | 11,500 | 10,800 | 50,700 | 557,700,000 |
27/04/2015 | 11,800 | -0.30 ▼ | -2.48 | 11,600 | 11,800 | 11,600 | 26,700 | 315,060,000 |
24/04/2015 | 12,100 | -0.20 ▼ | -1.63 | 11,800 | 12,300 | 11,600 | 97,100 | 1,174,910,000 |
23/04/2015 | 12,300 | 0.00 ■■ | 0.00 | 13,000 | 13,000 | 11,600 | 63,500 | 781,050,000 |
22/04/2015 | 12,300 | 0.80 ▲ | 6.96 | 12,600 | 12,600 | 11,800 | 207,420 | 2,551,266,000 |
21/04/2015 | 11,500 | 1.00 ▲ | 9.52 | 11,000 | 11,500 | 11,000 | 317,510 | 3,651,365,000 |
20/04/2015 | 10,500 | -0.10 ▼ | -0.94 | 11,000 | 11,000 | 10,500 | 11,100 | 116,550,000 |
17/04/2015 | 10,600 | -0.40 ▼ | -3.64 | 10,900 | 10,900 | 10,600 | 21,000 | 222,600,000 |
16/04/2015 | 11,000 | 0.00 ■■ | 0.00 | 11,600 | 11,600 | 10,900 | 22,300 | 245,300,000 |
15/04/2015 | 11,000 | 0.30 ▲ | 2.80 | 10,600 | 11,000 | 10,600 | 38,800 | 426,800,000 |
14/04/2015 | 10,700 | -0.10 ▼ | -0.93 | 10,500 | 10,700 | 10,400 | 47,300 | 506,110,000 |
13/04/2015 | 10,800 | 0.00 ■■ | 0.00 | 10,800 | 11,000 | 10,700 | 23,300 | 251,640,000 |
10/04/2015 | 10,800 | 0.30 ▲ | 2.86 | 10,500 | 10,800 | 10,400 | 64,200 | 693,360,000 |
09/04/2015 | 10,500 | 0.40 ▲ | 3.96 | 10,100 | 10,500 | 10,100 | 43,200 | 453,600,000 |
08/04/2015 | 10,100 | -0.20 ▼ | -1.94 | 10,300 | 10,300 | 10,100 | 23,200 | 234,320,000 |
07/04/2015 | 10,300 | -0.20 ▼ | -1.90 | 10,100 | 10,500 | 10,100 | 43,500 | 448,050,000 |
06/04/2015 | 10,500 | -0.10 ▼ | -0.94 | 10,500 | 10,500 | 10,500 | 6,000 | 63,000,000 |
03/04/2015 | 10,600 | -0.10 ▼ | -0.93 | 10,200 | 10,600 | 10,100 | 15,300 | 162,180,000 |
02/04/2015 | 10,700 | 0.50 ▲ | 4.90 | 10,000 | 10,700 | 9,900 | 11,000 | 117,700,000 |
01/04/2015 | 10,200 | 0.10 ▲ | 0.99 | 10,100 | 10,200 | 10,000 | 13,000 | 132,600,000 |
31/03/2015 | 10,100 | -0.10 ▼ | -0.98 | 10,200 | 10,200 | 10,000 | 5,000 | 50,500,000 |
30/03/2015 | 10,200 | -0.10 ▼ | -0.97 | 10,200 | 10,300 | 10,200 | 11,200 | 114,240,000 |
27/03/2015 | 10,300 | 0.00 ■■ | 0.00 | 10,300 | 10,300 | 10,100 | 13,100 | 134,930,000 |
26/03/2015 | 10,300 | -0.30 ▼ | -2.83 | 10,600 | 10,800 | 10,300 | 28,000 | 288,400,000 |
25/03/2015 | 10,600 | 0.00 ■■ | 0.00 | 10,600 | 10,800 | 10,600 | 71,600 | 758,960,000 |
24/03/2015 | 10,600 | -0.10 ▼ | -0.93 | 10,500 | 10,600 | 10,200 | 15,400 | 163,240,000 |
23/03/2015 | 10,700 | 0.10 ▲ | 0.94 | 10,800 | 10,800 | 10,500 | 31,670 | 338,869,000 |
20/03/2015 | 10,600 | 0.90 ▲ | 9.28 | 9,700 | 10,600 | 9,700 | 57,000 | 604,200,000 |
19/03/2015 | 9,700 | -0.60 ▼ | -5.83 | 10,200 | 10,300 | 9,700 | 23,100 | 224,070,000 |
18/03/2015 | 10,300 | -0.20 ▼ | -1.90 | 10,500 | 10,500 | 10,200 | 23,600 | 243,080,000 |
17/03/2015 | 10,500 | 0.20 ▲ | 1.94 | 10,400 | 10,700 | 10,300 | 35,400 | 371,700,000 |
16/03/2015 | 10,300 | 0.90 ▲ | 9.57 | 9,400 | 10,300 | 9,400 | 36,500 | 375,950,000 |
13/03/2015 | 9,400 | 0.10 ▲ | 1.08 | 9,600 | 9,600 | 9,400 | 3,070 | 28,858,000 |
12/03/2015 | 9,300 | 0.00 ■■ | 0.00 | 9,200 | 9,500 | 9,200 | 8,800 | 81,840,000 |
11/03/2015 | 9,300 | 0.00 ■■ | 0.00 | 9,300 | 9,300 | 9,300 | 0 | 0 |
10/03/2015 | 9,300 | 0.10 ▲ | 1.09 | 9,300 | 9,300 | 9,300 | 100 | 930,000 |
09/03/2015 | 9,200 | 0.00 ■■ | 0.00 | 9,200 | 9,200 | 9,200 | 10,700 | 98,440,000 |
06/03/2015 | 9,200 | 0.00 ■■ | 0.00 | 9,200 | 9,500 | 9,200 | 19,500 | 179,400,000 |
05/03/2015 | 9,200 | 0.10 ▲ | 1.10 | 9,600 | 9,600 | 9,200 | 700 | 6,440,000 |
04/03/2015 | 9,100 | 0.00 ■■ | 0.00 | 9,700 | 9,700 | 9,100 | 10,400 | 94,640,000 |
03/03/2015 | 9,100 | -0.70 ▼ | -7.14 | 9,800 | 9,800 | 9,100 | 3,000 | 27,300,000 |
02/03/2015 | 9,800 | 0.00 ■■ | 0.00 | 9,500 | 9,800 | 9,300 | 5,000 | 49,000,000 |
27/02/2015 | 9,800 | 0.40 ▲ | 4.26 | 9,500 | 9,900 | 9,400 | 20,600 | 201,880,000 |
26/02/2015 | 9,400 | 0.00 ■■ | 0.00 | 10,000 | 10,000 | 9,400 | 6,100 | 57,340,000 |
25/02/2015 | 9,400 | -0.30 ▼ | -3.09 | 9,500 | 9,500 | 9,300 | 9,800 | 92,120,000 |
24/02/2015 | 9,700 | 0.20 ▲ | 2.11 | 9,700 | 9,700 | 9,700 | 1,000 | 9,700,000 |
13/02/2015 | 9,500 | -0.20 ▼ | -2.06 | 9,500 | 9,500 | 9,500 | 500 | 4,750,000 |
12/02/2015 | 9,700 | -0.20 ▼ | -2.02 | 9,300 | 9,700 | 9,300 | 12,100 | 117,370,000 |
11/02/2015 | 9,900 | 0.40 ▲ | 4.21 | 9,900 | 9,900 | 9,900 | 100 | 990,000 |
10/02/2015 | 9,500 | 0.40 ▲ | 4.40 | 9,500 | 9,500 | 9,500 | 10,200 | 96,900,000 |
09/02/2015 | 9,100 | 0.00 ■■ | 0.00 | 9,100 | 9,300 | 9,100 | 10,000 | 91,000,000 |
06/02/2015 | 9,100 | -0.20 ▼ | -2.15 | 9,300 | 9,300 | 9,100 | 6,600 | 60,060,000 |
05/02/2015 | 9,300 | -0.10 ▼ | -1.06 | 9,400 | 9,500 | 9,300 | 6,300 | 58,590,000 |
04/02/2015 | 9,400 | 0.20 ▲ | 2.17 | 9,400 | 9,400 | 9,400 | 1,000 | 9,400,000 |
03/02/2015 | 9,200 | 0.20 ▲ | 2.22 | 9,000 | 9,600 | 9,000 | 16,600 | 152,720,000 |
02/02/2015 | 9,000 | -1.00 ▼ | -10.00 | 11,000 | 11,000 | 9,000 | 14,200 | 127,800,000 |
30/01/2015 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,400 | 9,800 | 26,100 | 261,000,000 |
29/01/2015 | 10,000 | -0.40 ▼ | -3.85 | 10,000 | 10,100 | 9,900 | 34,800 | 348,000,000 |
28/01/2015 | 10,400 | 0.00 ■■ | 0.00 | 10,900 | 11,000 | 9,800 | 60,500 | 629,200,000 |
27/01/2015 | 10,400 | 0.00 ■■ | 0.00 | 10,400 | 11,000 | 10,100 | 52,700 | 548,080,000 |
26/01/2015 | 10,400 | 0.20 ▲ | 1.96 | 10,100 | 10,600 | 10,000 | 26,700 | 277,680,000 |
23/01/2015 | 10,200 | -0.20 ▼ | -1.92 | 10,900 | 10,900 | 10,000 | 21,600 | 220,320,000 |
22/01/2015 | 10,400 | 0.20 ▲ | 1.96 | 11,000 | 11,000 | 9,700 | 17,600 | 183,040,000 |
21/01/2015 | 10,200 | 0.50 ▲ | 5.15 | 9,300 | 10,600 | 9,300 | 64,200 | 654,840,000 |
20/01/2015 | 9,700 | 0.00 ■■ | 0.00 | 9,700 | 10,000 | 9,700 | 2,800 | 27,160,000 |
19/01/2015 | 9,700 | 0.00 ■■ | 0.00 | 9,700 | 9,800 | 9,500 | 18,300 | 177,510,000 |
16/01/2015 | 9,700 | 0.20 ▲ | 2.11 | 9,500 | 9,700 | 9,500 | 10,800 | 104,760,000 |
15/01/2015 | 9,500 | 0.80 ▲ | 9.20 | 9,300 | 9,500 | 9,200 | 24,900 | 236,550,000 |
14/01/2015 | 8,700 | 0.00 ■■ | 0.00 | 8,500 | 9,200 | 8,500 | 11,900 | 103,530,000 |
13/01/2015 | 8,700 | -0.70 ▼ | -7.45 | 8,700 | 8,700 | 8,700 | 3,000 | 26,100,000 |
12/01/2015 | 9,400 | 0.20 ▲ | 2.17 | 9,200 | 10,000 | 8,800 | 5,300 | 49,820,000 |
09/01/2015 | 9,200 | 0.70 ▲ | 8.24 | 8,100 | 9,300 | 8,100 | 21,400 | 196,880,000 |
08/01/2015 | 8,500 | 0.50 ▲ | 6.25 | 7,700 | 8,800 | 7,700 | 41,600 | 353,600,000 |
07/01/2015 | 8,000 | 0.70 ▲ | 9.59 | 7,400 | 8,000 | 7,400 | 33,000 | 264,000,000 |
06/01/2015 | 7,300 | -0.30 ▼ | -3.95 | 6,900 | 7,600 | 6,900 | 2,100 | 15,330,000 |
05/01/2015 | 7,600 | 0.00 ■■ | 0.00 | 7,600 | 7,600 | 7,600 | 0 | 0 |
31/12/2014 | 7,600 | 0.60 ▲ | 8.57 | 7,200 | 7,600 | 7,200 | 13,202 | 100,335,200 |
30/12/2014 | 7,000 | 0.20 ▲ | 2.94 | 6,900 | 7,000 | 6,900 | 4,000 | 28,000,000 |
29/12/2014 | 6,800 | 0.00 ■■ | 0.00 | 6,800 | 6,800 | 6,800 | 0 | 0 |
26/12/2014 | 6,800 | 0.00 ■■ | 0.00 | 6,800 | 6,800 | 6,800 | 2,000 | 13,600,000 |
25/12/2014 | 6,800 | -0.30 ▼ | -4.23 | 6,800 | 6,800 | 6,800 | 3,300 | 22,440,000 |
24/12/2014 | 7,100 | 0.00 ■■ | 0.00 | 7,200 | 7,400 | 7,100 | 3,200 | 22,720,000 |
23/12/2014 | 7,100 | 0.10 ▲ | 1.43 | 7,100 | 7,100 | 7,100 | 2,700 | 19,170,000 |
22/12/2014 | 7,000 | -0.20 ▼ | -2.78 | 7,000 | 7,000 | 7,000 | 1,000 | 7,000,000 |
19/12/2014 | 7,200 | 0.00 ■■ | 0.00 | 7,300 | 7,300 | 7,200 | 3,100 | 22,320,000 |
18/12/2014 | 7,200 | 0.00 ■■ | 0.00 | 7,200 | 7,200 | 7,200 | 100 | 720,000 |
17/12/2014 | 7,200 | 0.00 ■■ | 0.00 | 7,200 | 7,200 | 7,200 | 0 | 0 |
16/12/2014 | 7,200 | -0.10 ▼ | -1.37 | 7,300 | 7,300 | 7,200 | 5,000 | 36,000,000 |
15/12/2014 | 7,300 | 0.00 ■■ | 0.00 | 7,300 | 7,300 | 7,300 | 18,800 | 137,240,000 |
12/12/2014 | 7,300 | 0.00 ■■ | 0.00 | 7,200 | 7,300 | 7,200 | 4,100 | 29,930,000 |
11/12/2014 | 7,300 | 0.00 ■■ | 0.00 | 7,300 | 7,300 | 7,300 | 500 | 3,650,000 |
10/12/2014 | 7,300 | 0.50 ▲ | 7.35 | 7,200 | 7,300 | 7,000 | 4,530 | 33,069,000 |
09/12/2014 | 6,800 | -0.50 ▼ | -6.85 | 6,800 | 6,800 | 6,800 | 2,000 | 13,600,000 |
08/12/2014 | 7,300 | 0.10 ▲ | 1.39 | 7,200 | 7,300 | 7,200 | 3,330 | 24,309,000 |
05/12/2014 | 7,200 | -0.10 ▼ | -1.37 | 7,200 | 7,200 | 7,200 | 400 | 2,880,000 |
04/12/2014 | 7,300 | -0.10 ▼ | -1.35 | 7,300 | 7,400 | 7,300 | 600 | 4,380,000 |
03/12/2014 | 7,400 | 0.00 ■■ | 0.00 | 7,300 | 7,400 | 7,300 | 4,600 | 34,040,000 |
02/12/2014 | 7,400 | 0.20 ▲ | 2.78 | 7,200 | 7,400 | 7,200 | 1,900 | 14,060,000 |
01/12/2014 | 7,200 | -0.10 ▼ | -1.37 | 7,200 | 7,200 | 7,200 | 1,500 | 10,800,000 |
28/11/2014 | 7,300 | 0.20 ▲ | 2.82 | 7,100 | 7,300 | 7,100 | 800 | 5,840,000 |
27/11/2014 | 7,100 | 0.00 ■■ | 0.00 | 7,100 | 7,100 | 7,100 | 2,000 | 14,200,000 |
26/11/2014 | 7,100 | 0.10 ▲ | 1.43 | 7,000 | 7,100 | 7,000 | 3,100 | 22,010,000 |
25/11/2014 | 7,000 | -0.20 ▼ | -2.78 | 7,300 | 7,300 | 7,000 | 6,100 | 42,700,000 |
24/11/2014 | 7,200 | 0.00 ■■ | 0.00 | 7,200 | 7,200 | 7,200 | 0 | 0 |
21/11/2014 | 7,200 | -0.10 ▼ | -1.37 | 7,200 | 7,200 | 7,200 | 4,000 | 28,800,000 |
20/11/2014 | 7,300 | 0.10 ▲ | 1.39 | 7,200 | 7,300 | 7,200 | 2,100 | 15,330,000 |
19/11/2014 | 7,200 | 0.00 ■■ | 0.00 | 7,200 | 7,400 | 7,200 | 8,800 | 63,360,000 |
18/11/2014 | 7,200 | -0.10 ▼ | -1.37 | 7,400 | 7,400 | 7,200 | 10,910 | 78,552,000 |
17/11/2014 | 7,300 | 0.30 ▲ | 4.29 | 7,100 | 7,300 | 7,100 | 4,600 | 33,580,000 |
14/11/2014 | 7,000 | -0.30 ▼ | -4.11 | 7,100 | 7,300 | 7,000 | 16,400 | 114,800,000 |
13/11/2014 | 7,300 | 0.20 ▲ | 2.82 | 7,400 | 7,500 | 7,100 | 5,800 | 42,340,000 |
12/11/2014 | 7,100 | 0.10 ▲ | 1.43 | 7,100 | 7,100 | 7,100 | 2,300 | 16,330,000 |
11/11/2014 | 7,000 | -0.10 ▼ | -1.41 | 7,000 | 7,000 | 7,000 | 9,100 | 63,700,000 |
10/11/2014 | 7,100 | -0.20 ▼ | -2.74 | 7,100 | 7,100 | 7,100 | 200 | 1,420,000 |
07/11/2014 | 7,300 | 0.30 ▲ | 4.29 | 7,200 | 7,400 | 7,200 | 10,000 | 73,000,000 |
06/11/2014 | 7,000 | -0.10 ▼ | -1.41 | 7,000 | 7,300 | 7,000 | 7,000 | 49,000,000 |
05/11/2014 | 7,100 | 0.10 ▲ | 1.43 | 7,100 | 7,200 | 7,100 | 11,900 | 84,490,000 |
04/11/2014 | 7,000 | 0.00 ■■ | 0.00 | 7,000 | 7,200 | 6,900 | 32,100 | 224,700,000 |
03/11/2014 | 7,000 | -0.40 ▼ | -5.41 | 7,100 | 7,100 | 7,000 | 6,500 | 45,500,000 |
31/10/2014 | 7,400 | 0.10 ▲ | 1.37 | 7,300 | 7,400 | 7,300 | 1,100 | 8,140,000 |
30/10/2014 | 7,300 | 0.00 ■■ | 0.00 | 6,600 | 7,300 | 6,600 | 2,500 | 18,250,000 |
29/10/2014 | 7,300 | 0.00 ■■ | 0.00 | 7,300 | 7,300 | 7,300 | 300 | 2,190,000 |
28/10/2014 | 7,300 | -0.40 ▼ | -5.19 | 7,000 | 7,300 | 7,000 | 700 | 5,110,000 |
27/10/2014 | 7,700 | 0.40 ▲ | 5.48 | 6,800 | 7,700 | 6,800 | 10,600 | 81,620,000 |
24/10/2014 | 7,300 | 0.00 ■■ | 0.00 | 7,300 | 7,300 | 7,300 | 0 | 0 |
23/10/2014 | 7,300 | 0.10 ▲ | 1.39 | 7,200 | 7,300 | 7,200 | 2,500 | 18,250,000 |
22/10/2014 | 7,200 | 0.00 ■■ | 0.00 | 7,200 | 7,200 | 7,100 | 6,200 | 44,640,000 |
21/10/2014 | 7,200 | 0.20 ▲ | 2.86 | 7,000 | 7,200 | 7,000 | 200 | 1,440,000 |
20/10/2014 | 7,000 | 0.00 ■■ | 0.00 | 7,000 | 7,000 | 7,000 | 100 | 700,000 |
17/10/2014 | 7,000 | 0.00 ■■ | 0.00 | 6,900 | 7,000 | 6,700 | 1,150 | 8,050,000 |
16/10/2014 | 7,000 | -0.10 ▼ | -1.41 | 7,100 | 7,100 | 6,800 | 3,400 | 23,800,000 |
15/10/2014 | 7,100 | -0.30 ▼ | -4.05 | 7,100 | 7,100 | 7,000 | 2,100 | 14,910,000 |
14/10/2014 | 7,400 | -0.20 ▼ | -2.63 | 7,300 | 7,400 | 7,300 | 1,900 | 14,060,000 |
13/10/2014 | 7,600 | 0.30 ▲ | 4.11 | 7,500 | 7,600 | 7,300 | 10,200 | 77,520,000 |
10/10/2014 | 7,300 | -0.10 ▼ | -1.35 | 7,100 | 7,400 | 7,100 | 9,400 | 68,620,000 |
09/10/2014 | 7,400 | 0.40 ▲ | 5.71 |