
Bao Viet Holdings
Mã CK: BVH 59.10 ▼ -0.50 (-0.85%) (cập nhật 23:45 26/02/2021)
Đang giao dịch
BVH » Lịch sử giao dịch
Ngày | Đóng cửa | +/- | % | Mở cửa | Cao nhất | Thấp nhất | Tổng KLGD | Tổng GTGD |
---|---|---|---|---|---|---|---|---|
26/02/2021 | 59,100 | -0.50 ▼ | -0.85 | 59,600 | 59,600 | 58,800 | 55,600 | 3,285,960,000 |
25/02/2021 | 59,600 | -0.10 ▼ | -0.17 | 59,700 | 60,500 | 59,000 | 67,610 | 4,029,556,000 |
24/02/2021 | 59,700 | -0.80 ▼ | -1.34 | 60,500 | 61,200 | 59,300 | 60,330 | 3,601,701,000 |
23/02/2021 | 60,500 | -0.60 ▼ | -0.99 | 61,100 | 60,900 | 59,700 | 95,400 | 5,771,700,000 |
22/02/2021 | 61,100 | -0.40 ▼ | -0.65 | 61,500 | 61,700 | 60,500 | 58,530 | 3,576,183,000 |
19/02/2021 | 61,500 | -0.40 ▼ | -0.65 | 61,900 | 61,900 | 60,900 | 42,440 | 2,610,060,000 |
18/02/2021 | 61,900 | -0.30 ▼ | -0.48 | 61,900 | 62,100 | 60,500 | 80,330 | 4,972,427,000 |
17/02/2021 | 61,900 | 2.00 ▲ | 3.23 | 59,900 | 61,900 | 60,000 | 87,210 | 5,398,299,000 |
10/02/2021 | 59,900 | 2.50 ▲ | 4.17 | 57,400 | 59,900 | 57,000 | 74,330 | 4,452,367,000 |
09/02/2021 | 59,900 | 2.50 ▲ | 4.17 | 57,400 | 59,900 | 57,000 | 74,330 | 4,452,367,000 |
08/02/2021 | 57,400 | -2.60 ▼ | -4.53 | 60,000 | 61,000 | 56,100 | 91,420 | 5,247,508,000 |
05/02/2021 | 60,000 | 1.90 ▲ | 3.17 | 58,100 | 60,200 | 58,500 | 58,810 | 3,528,600,000 |
05/01/2021 | 66,000 | -0.30 ▼ | -0.45 | 66,300 | 66,300 | 65,400 | 22,830 | 1,506,780,000 |
04/01/2021 | 66,300 | 0.30 ▲ | 0.45 | 66,000 | 67,500 | 65,600 | 119,230 | 7,904,949,000 |
01/01/2021 | 66,000 | 1.00 ▲ | 1.52 | 65,000 | 66,800 | 64,000 | 1,317,310 | 86,942,460,000 |
31/12/2020 | 66,000 | 1.00 ▲ | 1.52 | 65,000 | 66,800 | 64,000 | 1,317,310 | 86,942,460,000 |
30/12/2020 | 65,000 | -2.00 ▼ | -3.08 | 67,000 | 67,800 | 64,500 | 1,719,280 | 111,753,200,000 |
29/12/2020 | 67,000 | 3.00 ▲ | 4.48 | 64,000 | 67,000 | 63,200 | 134,222 | 8,992,874,000 |
28/12/2020 | 64,000 | 2.10 ▲ | 3.28 | 61,900 | 65,200 | 61,900 | 239,304 | 15,315,456,000 |
27/12/2020 | 61,900 | 3.50 ▲ | 5.65 | 58,400 | 62,400 | 58,300 | 281,205 | 17,406,589,500 |
25/12/2020 | 61,900 | 3.50 ▲ | 5.65 | 58,400 | 62,400 | 58,300 | 281,205 | 17,406,589,500 |
24/12/2020 | 58,400 | -0.20 ▼ | -0.34 | 58,600 | 59,600 | 57,000 | 119,135 | 6,957,484,000 |
23/12/2020 | 58,600 | 1.70 ▲ | 2.90 | 56,900 | 60,000 | 56,900 | 193,462 | 11,336,873,200 |
22/12/2020 | 56,900 | -0.20 ▼ | -0.35 | 57,100 | 57,400 | 56,800 | 87,100 | 4,955,990,000 |
21/12/2020 | 57,100 | 0.00 ■■ | 0.00 | 57,100 | 57,800 | 56,900 | 126,624 | 7,230,230,400 |
20/12/2020 | 57,100 | 0.10 ▲ | 0.18 | 57,000 | 57,700 | 56,600 | 127,156 | 7,260,607,600 |
18/12/2020 | 57,100 | 0.10 ▲ | 0.18 | 57,000 | 57,700 | 56,600 | 127,156 | 7,260,607,600 |
17/12/2020 | 57,000 | -1.60 ▼ | -2.81 | 58,600 | 58,600 | 57,000 | 121,249 | 6,911,193,000 |
16/12/2020 | 58,600 | 0.40 ▲ | 0.68 | 58,200 | 58,600 | 57,800 | 93,727 | 5,492,402,200 |
15/12/2020 | 58,200 | -0.40 ▼ | -0.69 | 58,600 | 59,400 | 58,000 | 152,223 | 8,859,378,600 |
14/12/2020 | 58,600 | 1.10 ▲ | 1.88 | 57,500 | 59,400 | 57,300 | 153,065 | 8,969,609,000 |
13/12/2020 | 57,500 | 0.80 ▲ | 1.39 | 56,700 | 57,500 | 56,000 | 116,187 | 6,680,752,500 |
11/12/2020 | 57,500 | 0.80 ▲ | 1.39 | 56,700 | 57,500 | 56,000 | 116,187 | 6,680,752,500 |
10/12/2020 | 56,700 | -1.20 ▼ | -2.12 | 57,900 | 58,000 | 56,500 | 111,605 | 6,328,003,500 |
09/12/2020 | 57,900 | 0.30 ▲ | 0.52 | 57,600 | 58,500 | 57,300 | 128,361 | 7,432,101,900 |
08/12/2020 | 57,600 | 1.60 ▲ | 2.78 | 56,000 | 58,200 | 56,400 | 160,198 | 9,227,404,800 |
07/12/2020 | 56,000 | 0.60 ▲ | 1.07 | 55,400 | 56,300 | 55,300 | 56,599 | 3,169,544,000 |
04/12/2020 | 55,700 | -0.70 ▼ | -1.26 | 56,400 | 56,800 | 55,700 | 276,110 | 15,379,327,000 |
03/12/2020 | 56,400 | 0.60 ▲ | 1.06 | 55,800 | 56,800 | 56,000 | 63,921 | 3,605,144,400 |
02/12/2020 | 55,800 | 0.60 ▲ | 1.08 | 55,200 | 55,800 | 54,900 | 68,660 | 3,831,228,000 |
01/12/2020 | 55,200 | 0.20 ▲ | 0.36 | 55,000 | 55,500 | 53,700 | 99,255 | 5,478,876,000 |
30/11/2020 | 55,800 | 1.20 ▲ | 2.15 | 54,600 | 55,800 | 54,800 | 747,250 | 41,696,550,000 |
27/11/2020 | 55,800 | 1.20 ▲ | 2.15 | 54,600 | 55,800 | 54,800 | 747,250 | 41,696,550,000 |
26/11/2020 | 54,600 | -0.60 ▼ | -1.10 | 55,200 | 55,300 | 54,400 | 892,770 | 48,745,242,000 |
25/11/2020 | 55,200 | -0.60 ▼ | -1.09 | 55,800 | 56,500 | 55,000 | 844,330 | 46,607,016,000 |
24/11/2020 | 55,800 | -1.00 ▼ | -1.79 | 56,800 | 58,000 | 54,000 | 1,569,950 | 87,603,210,000 |
23/11/2020 | 56,800 | 0.10 ▲ | 0.18 | 56,800 | 56,900 | 56,000 | 859,800 | 48,836,640,000 |
20/11/2020 | 56,800 | -0.10 ▼ | -0.18 | 56,900 | 57,300 | 56,600 | 46,001 | 2,612,856,800 |
19/11/2020 | 56,900 | 1.60 ▲ | 2.81 | 55,300 | 57,500 | 55,000 | 161,562 | 9,192,877,800 |
18/11/2020 | 55,300 | 0.60 ▲ | 1.08 | 54,700 | 55,700 | 54,400 | 1,049,940 | 58,061,682,000 |
17/11/2020 | 54,700 | 0.70 ▲ | 1.28 | 54,000 | 54,900 | 53,700 | 59,000 | 3,227,300,000 |
16/11/2020 | 54,000 | -1.20 ▼ | -2.22 | 55,200 | 55,500 | 53,900 | 116,032 | 6,265,728,000 |
13/11/2020 | 55,200 | 1.20 ▲ | 2.17 | 54,000 | 55,600 | 54,000 | 122,958 | 6,787,281,600 |
12/11/2020 | 54,000 | 0.70 ▲ | 1.30 | 53,300 | 54,000 | 53,100 | 62,147 | 3,355,938,000 |
11/11/2020 | 53,300 | -0.20 ▼ | -0.38 | 53,500 | 54,100 | 52,800 | 72,596 | 3,869,366,800 |
10/11/2020 | 53,500 | 0.60 ▲ | 1.12 | 52,900 | 53,900 | 53,100 | 99,242 | 5,309,447,000 |
09/11/2020 | 52,900 | 0.90 ▲ | 1.70 | 52,000 | 53,200 | 52,000 | 94,700 | 5,009,630,000 |
06/11/2020 | 52,000 | -0.20 ▼ | -0.38 | 52,200 | 52,400 | 51,500 | 42,306 | 2,199,912,000 |
05/11/2020 | 52,200 | -0.40 ▼ | -0.77 | 52,600 | 53,300 | 52,200 | 47,762 | 2,493,176,400 |
04/11/2020 | 52,600 | 0.60 ▲ | 1.14 | 52,000 | 53,000 | 51,400 | 69,131 | 3,636,290,600 |
03/11/2020 | 52,000 | 1.00 ▲ | 1.92 | 51,000 | 52,200 | 51,200 | 75,987 | 3,951,324,000 |
02/11/2020 | 51,000 | 0.50 ▲ | 0.98 | 50,500 | 51,200 | 49,100 | 40,452 | 2,063,052,000 |
30/10/2020 | 50,500 | 0.30 ▲ | 0.59 | 50,200 | 50,800 | 49,450 | 73,794 | 3,726,597,000 |
29/10/2020 | 50,200 | 0.70 ▲ | 1.39 | 49,500 | 50,800 | 48,700 | 123,915 | 6,220,533,000 |
28/10/2020 | 49,500 | -3.50 ▼ | -7.07 | 53,000 | 53,000 | 49,500 | 155,449 | 7,694,725,500 |
27/10/2020 | 53,000 | -0.90 ▼ | -1.70 | 53,900 | 54,200 | 52,600 | 96,017 | 5,088,901,000 |
26/10/2020 | 53,900 | -1.60 ▼ | -2.97 | 55,500 | 56,500 | 53,900 | 157,057 | 8,465,372,300 |
25/10/2020 | 55,500 | 1.20 ▲ | 2.16 | 54,300 | 55,900 | 54,300 | 148,756 | 8,255,958,000 |
23/10/2020 | 55,500 | 1.20 ▲ | 2.16 | 54,300 | 55,900 | 54,300 | 148,756 | 8,255,958,000 |
22/10/2020 | 54,300 | 2.30 ▲ | 4.24 | 52,000 | 54,400 | 51,000 | 158,184 | 8,589,391,200 |
21/10/2020 | 52,000 | -2.00 ▼ | -3.85 | 54,000 | 54,000 | 52,000 | 132,157 | 6,872,164,000 |
20/10/2020 | 54,000 | -1.50 ▼ | -2.78 | 55,500 | 55,300 | 52,900 | 98,024 | 5,293,296,000 |
19/10/2020 | 55,500 | 1.60 ▲ | 2.88 | 53,900 | 56,000 | 55,100 | 159,902 | 8,874,561,000 |
18/10/2020 | 53,900 | -0.10 ▼ | -0.19 | 54,000 | 53,900 | 52,600 | 148,316 | 7,994,232,400 |
16/10/2020 | 53,900 | -0.10 ▼ | -0.19 | 54,000 | 53,900 | 52,600 | 148,316 | 7,994,232,400 |
15/10/2020 | 54,000 | -0.40 ▼ | -0.74 | 54,400 | 54,800 | 53,200 | 1,663,940 | 89,852,760,000 |
14/10/2020 | 54,400 | 0.70 ▲ | 1.29 | 53,700 | 54,700 | 54,000 | 114,635 | 6,236,144,000 |
13/10/2020 | 53,700 | 0.80 ▲ | 1.49 | 52,900 | 54,700 | 53,000 | 205,718 | 11,047,056,600 |
12/10/2020 | 52,900 | 3.10 ▲ | 5.86 | 49,800 | 53,000 | 50,100 | 390,320 | 20,647,928,000 |
11/10/2020 | 49,800 | -0.10 ▼ | -0.20 | 49,850 | 50,200 | 49,300 | 44,056 | 2,193,988,800 |
09/10/2020 | 49,800 | -0.10 ▼ | -0.20 | 49,850 | 50,200 | 49,300 | 44,056 | 2,193,988,800 |
08/10/2020 | 49,850 | 0.00 ■■ | 0.00 | 49,850 | 50,800 | 49,600 | 68,684 | 3,423,897,400 |
07/10/2020 | 49,850 | 1.20 ▲ | 2.41 | 48,650 | 50,200 | 48,200 | 147,280 | 7,341,908,000 |
06/10/2020 | 48,650 | 0.60 ▲ | 1.23 | 48,000 | 48,950 | 48,200 | 73,112 | 3,556,898,800 |
05/10/2020 | 48,000 | -0.50 ▼ | -1.04 | 48,500 | 48,550 | 48,000 | 92,683 | 4,448,784,000 |
04/10/2020 | 48,500 | -0.40 ▼ | -0.82 | 48,850 | 49,100 | 47,200 | 65,747 | 3,188,729,500 |
02/10/2020 | 48,500 | -0.40 ▼ | -0.82 | 48,850 | 49,100 | 47,200 | 65,747 | 3,188,729,500 |
01/10/2020 | 48,850 | 0.10 ▲ | 0.20 | 48,700 | 49,050 | 48,700 | 25,432 | 1,242,353,200 |
30/09/2020 | 48,700 | 0.70 ▲ | 1.44 | 48,000 | 48,800 | 47,800 | 47,169 | 2,297,130,300 |
29/09/2020 | 48,000 | -1.70 ▼ | -3.54 | 49,700 | 49,850 | 48,000 | 111,307 | 5,342,736,000 |
28/09/2020 | 49,700 | 0.20 ▲ | 0.40 | 49,500 | 50,300 | 49,300 | 53,888 | 2,678,233,600 |
25/09/2020 | 49,500 | 0.20 ▲ | 0.40 | 49,300 | 49,600 | 49,000 | 53,861 | 2,666,119,500 |
24/09/2020 | 49,300 | -0.60 ▼ | -1.22 | 49,850 | 49,600 | 49,000 | 61,309 | 3,022,533,700 |
23/09/2020 | 49,850 | 0.00 ■■ | 0.00 | 49,900 | 50,400 | 49,700 | 65,131 | 3,246,780,350 |
22/09/2020 | 49,900 | 0.40 ▲ | 0.80 | 49,450 | 50,300 | 49,000 | 88,058 | 4,394,094,200 |
21/09/2020 | 49,450 | 0.80 ▲ | 1.62 | 48,700 | 49,900 | 48,800 | 98,032 | 4,847,682,400 |
18/09/2020 | 48,700 | 0.30 ▲ | 0.62 | 48,400 | 49,200 | 48,600 | 95,060 | 4,629,422,000 |
17/09/2020 | 48,400 | 0.30 ▲ | 0.62 | 48,150 | 48,400 | 48,000 | 52,172 | 2,525,124,800 |
16/09/2020 | 48,150 | 0.10 ▲ | 0.21 | 48,050 | 48,200 | 47,950 | 36,229 | 1,744,426,350 |
15/09/2020 | 48,050 | -0.60 ▼ | -1.25 | 48,600 | 48,800 | 48,000 | 51,747 | 2,486,443,350 |
14/09/2020 | 48,600 | 1.00 ▲ | 2.06 | 47,650 | 49,500 | 47,700 | 54,641 | 2,655,552,600 |
11/09/2020 | 47,650 | -0.60 ▼ | -1.26 | 48,300 | 48,000 | 47,300 | 103,383 | 4,926,199,950 |
10/09/2020 | 48,300 | -1.00 ▼ | -2.07 | 49,300 | 50,000 | 48,200 | 182,342 | 8,807,118,600 |
09/09/2020 | 49,300 | -0.60 ▼ | -1.22 | 49,900 | 49,800 | 48,800 | 684,210 | 33,731,553,000 |
08/09/2020 | 49,900 | 0.90 ▲ | 1.80 | 49,050 | 50,000 | 48,850 | 99,674 | 4,973,732,600 |
07/09/2020 | 49,050 | -2.30 ▼ | -4.69 | 51,300 | 51,900 | 49,050 | 164,052 | 8,046,750,600 |
04/09/2020 | 51,300 | -0.40 ▼ | -0.78 | 51,700 | 51,400 | 50,100 | 120,275 | 6,170,107,500 |
03/09/2020 | 51,700 | 0.20 ▲ | 0.39 | 51,500 | 52,100 | 51,200 | 113,394 | 5,862,469,800 |
02/09/2020 | 51,500 | 1.60 ▲ | 3.11 | 49,900 | 51,600 | 49,600 | 176,321 | 9,080,531,500 |
01/09/2020 | 51,500 | 1.60 ▲ | 3.11 | 49,900 | 51,600 | 49,600 | 176,321 | 9,080,531,500 |
31/08/2020 | 49,900 | 1.90 ▲ | 3.81 | 48,050 | 50,300 | 48,250 | 222,602 | 11,107,839,800 |
28/08/2020 | 48,050 | 0.40 ▲ | 0.83 | 47,600 | 48,400 | 47,250 | 118,388 | 5,688,543,400 |
27/08/2020 | 47,600 | 0.00 ■■ | 0.00 | 47,600 | 47,800 | 47,200 | 58,573 | 2,788,074,800 |
26/08/2020 | 47,600 | 0.20 ▲ | 0.42 | 47,400 | 47,900 | 47,200 | 54,864 | 2,611,526,400 |
25/08/2020 | 47,400 | 0.50 ▲ | 1.05 | 46,900 | 48,200 | 47,350 | 106,956 | 5,069,714,400 |
24/08/2020 | 46,900 | 1.10 ▲ | 2.35 | 45,850 | 47,100 | 46,050 | 94,878 | 4,449,778,200 |
21/08/2020 | 45,850 | 0.60 ▲ | 1.31 | 45,300 | 45,950 | 45,300 | 43,861 | 2,011,026,850 |
20/08/2020 | 45,300 | 0.00 ■■ | 0.00 | 45,300 | 45,800 | 44,750 | 37,878 | 1,715,873,400 |
19/08/2020 | 45,300 | 0.70 ▲ | 1.55 | 44,600 | 45,400 | 44,600 | 34,807 | 1,576,757,100 |
18/08/2020 | 44,600 | -0.90 ▼ | -2.02 | 45,500 | 45,700 | 44,500 | 76,202 | 3,398,609,200 |
17/08/2020 | 45,500 | -0.40 ▼ | -0.88 | 45,850 | 45,800 | 45,200 | 23,030 | 1,047,865,000 |
14/08/2020 | 45,850 | -1.10 ▼ | -2.40 | 46,950 | 47,000 | 45,750 | 58,463 | 2,680,528,550 |
13/08/2020 | 46,950 | 1.50 ▲ | 3.19 | 45,450 | 47,600 | 45,500 | 92,067 | 4,322,545,650 |
12/08/2020 | 45,450 | 0.20 ▲ | 0.44 | 45,250 | 45,750 | 45,000 | 33,305 | 1,513,712,250 |
11/08/2020 | 45,250 | -0.10 ▼ | -0.22 | 45,400 | 45,650 | 45,200 | 21,639 | 979,164,750 |
10/08/2020 | 45,400 | 0.50 ▲ | 1.10 | 44,900 | 45,700 | 45,000 | 36,404 | 1,652,741,600 |
07/08/2020 | 44,900 | -0.50 ▼ | -1.11 | 45,350 | 45,500 | 44,650 | 47,882 | 2,149,901,800 |
06/08/2020 | 45,350 | -0.60 ▼ | -1.32 | 46,000 | 45,950 | 45,150 | 44,644 | 2,024,605,400 |
05/08/2020 | 46,000 | 0.70 ▲ | 1.52 | 45,300 | 46,200 | 44,500 | 84,870 | 3,904,020,000 |
04/08/2020 | 45,300 | 2.10 ▲ | 4.64 | 43,200 | 46,000 | 44,100 | 74,190 | 3,360,807,000 |
03/08/2020 | 43,200 | 2.80 ▲ | 6.48 | 40,400 | 43,200 | 40,400 | 76,612 | 3,309,638,400 |
31/07/2020 | 40,400 | -0.20 ▼ | -0.50 | 40,600 | 41,100 | 39,200 | 87,529 | 3,536,171,600 |
30/07/2020 | 40,600 | 0.50 ▲ | 1.23 | 40,100 | 41,000 | 40,400 | 41,376 | 1,679,865,600 |
29/07/2020 | 40,100 | -1.80 ▼ | -4.49 | 41,900 | 41,800 | 39,600 | 59,595 | 2,389,759,500 |
28/07/2020 | 41,900 | 1.40 ▲ | 3.34 | 40,550 | 42,300 | 40,500 | 73,101 | 3,062,931,900 |
27/07/2020 | 40,550 | -3.10 ▼ | -7.64 | 43,600 | 42,450 | 40,550 | 107,409 | 4,355,434,950 |
26/07/2020 | 43,600 | -2.30 ▼ | -5.28 | 45,900 | 46,000 | 42,800 | 82,234 | 3,585,402,400 |
24/07/2020 | 43,600 | -2.30 ▼ | -5.28 | 45,900 | 46,000 | 42,800 | 82,234 | 3,585,402,400 |
23/07/2020 | 45,900 | -0.10 ▼ | -0.22 | 46,000 | 46,300 | 45,500 | 39,469 | 1,811,627,100 |
22/07/2020 | 46,000 | -0.70 ▼ | -1.52 | 46,700 | 47,200 | 45,950 | 64,190 | 2,952,740,000 |
21/07/2020 | 46,700 | -0.40 ▼ | -0.86 | 47,100 | 47,200 | 46,600 | 52,930 | 2,471,831,000 |
20/07/2020 | 47,100 | -1.30 ▼ | -2.76 | 48,350 | 48,400 | 47,100 | 49,911 | 2,350,808,100 |
19/07/2020 | 48,350 | 0.40 ▲ | 0.83 | 48,000 | 48,900 | 47,650 | 64,198 | 3,103,973,300 |
17/07/2020 | 48,350 | 0.40 ▲ | 0.83 | 48,000 | 48,900 | 47,650 | 64,198 | 3,103,973,300 |
16/07/2020 | 48,000 | 0.10 ▲ | 0.21 | 47,850 | 48,050 | 47,500 | 36,182 | 1,736,736,000 |
15/07/2020 | 47,850 | 0.30 ▲ | 0.63 | 47,550 | 48,100 | 47,600 | 61,147 | 2,925,883,950 |
14/07/2020 | 47,550 | 0.00 ■■ | 0.00 | 47,500 | 47,700 | 47,050 | 35,289 | 1,677,991,950 |
13/07/2020 | 47,500 | -0.40 ▼ | -0.84 | 47,900 | 48,350 | 47,500 | 43,523 | 2,067,342,500 |
12/07/2020 | 47,800 | 0.00 ■■ | 0.00 | 47,750 | 48,650 | 47,400 | 56,164 | 2,684,639,200 |
10/07/2020 | 47,800 | 0.00 ■■ | 0.00 | 47,750 | 48,650 | 47,400 | 56,164 | 2,684,639,200 |
09/07/2020 | 47,750 | 0.50 ▲ | 1.05 | 47,200 | 47,900 | 47,200 | 44,471 | 2,123,490,250 |
08/07/2020 | 47,200 | 0.00 ■■ | 0.00 | 47,200 | 47,450 | 46,850 | 22,555 | 1,064,596,000 |
07/07/2020 | 47,200 | 0.20 ▲ | 0.42 | 47,000 | 47,900 | 47,100 | 54,892 | 2,590,902,400 |
06/07/2020 | 47,000 | 0.50 ▲ | 1.06 | 46,500 | 47,500 | 46,300 | 43,555 | 2,047,085,000 |
05/07/2020 | 46,500 | -0.40 ▼ | -0.86 | 46,900 | 47,000 | 45,000 | 32,334 | 1,503,531,000 |
03/07/2020 | 46,500 | -0.40 ▼ | -0.86 | 46,900 | 47,000 | 45,000 | 32,334 | 1,503,531,000 |
02/07/2020 | 46,900 | 0.90 ▲ | 1.92 | 45,950 | 47,500 | 45,850 | 47,471 | 2,226,389,900 |
01/07/2020 | 45,950 | 0.50 ▲ | 1.09 | 45,500 | 46,000 | 45,200 | 53,819 | 2,472,983,050 |
30/06/2020 | 45,500 | -0.30 ▼ | -0.66 | 45,750 | 46,550 | 45,000 | 42,207 | 1,920,418,500 |
29/06/2020 | 45,750 | -1.80 ▼ | -3.93 | 47,500 | 47,000 | 45,600 | 81,056 | 3,708,312,000 |
28/06/2020 | 47,500 | -0.50 ▼ | -1.05 | 48,000 | 48,300 | 47,500 | 272,160 | 12,927,600,000 |
26/06/2020 | 47,500 | -0.50 ▼ | -1.05 | 48,000 | 48,300 | 47,500 | 272,160 | 12,927,600,000 |
25/06/2020 | 48,000 | 0.00 ■■ | 0.00 | 48,000 | 48,000 | 47,400 | 43,493 | 2,087,664,000 |
24/06/2020 | 48,000 | -0.60 ▼ | -1.25 | 48,600 | 48,900 | 48,000 | 51,583 | 2,475,984,000 |
23/06/2020 | 48,600 | -0.40 ▼ | -0.82 | 49,000 | 49,400 | 48,100 | 52,681 | 2,560,296,600 |
22/06/2020 | 49,000 | -0.50 ▼ | -1.02 | 49,500 | 49,800 | 48,500 | 57,041 | 2,795,009,000 |
19/06/2020 | 49,500 | 1.50 ▲ | 3.03 | 48,000 | 49,500 | 48,000 | 129,645 | 6,417,427,500 |
18/06/2020 | 48,000 | 0.00 ■■ | 0.00 | 48,000 | 48,350 | 47,300 | 27,445 | 1,317,360,000 |
17/06/2020 | 48,000 | -1.20 ▼ | -2.50 | 49,200 | 49,200 | 48,000 | 487,610 | 23,405,280,000 |
16/06/2020 | 49,200 | 2.00 ▲ | 4.07 | 47,200 | 49,200 | 47,600 | 64,135 | 3,155,442,000 |
15/06/2020 | 47,200 | -1.10 ▼ | -2.33 | 48,300 | 49,450 | 46,000 | 124,027 | 5,854,074,400 |
14/06/2020 | 48,300 | -0.90 ▼ | -1.86 | 49,200 | 49,000 | 46,500 | 176,462 | 8,523,114,600 |
12/06/2020 | 48,300 | -0.90 ▼ | -1.86 | 49,200 | 49,000 | 46,500 | 176,462 | 8,523,114,600 |
11/06/2020 | 49,200 | -3.60 ▼ | -7.32 | 52,800 | 52,700 | 49,200 | 153,187 | 7,536,800,400 |
10/06/2020 | 52,800 | 0.40 ▲ | 0.76 | 52,400 | 53,000 | 51,400 | 112,881 | 5,960,116,800 |
09/06/2020 | 52,400 | 1.80 ▲ | 3.44 | 50,600 | 53,000 | 50,900 | 225,500 | 11,816,200,000 |
08/06/2020 | 50,600 | 0.90 ▲ | 1.78 | 49,750 | 51,500 | 50,100 | 140,187 | 7,093,462,200 |
06/06/2020 | 49,750 | -0.10 ▼ | -0.20 | 49,850 | 49,850 | 49,100 | 66,934 | 3,329,966,500 |
05/06/2020 | 49,750 | -0.10 ▼ | -0.20 | 49,850 | 49,850 | 49,100 | 66,934 | 3,329,966,500 |
04/06/2020 | 49,850 | 0.00 ■■ | 0.00 | 49,900 | 50,700 | 49,750 | 69,049 | 3,442,092,650 |
03/06/2020 | 49,900 | 0.00 ■■ | 0.00 | 49,900 | 50,300 | 49,400 | 105,976 | 5,288,202,400 |
02/06/2020 | 49,900 | -0.80 ▼ | -1.60 | 50,700 | 51,100 | 49,900 | 112,259 | 5,601,724,100 |
01/06/2020 | 50,700 | 0.80 ▲ | 1.58 | 49,950 | 51,200 | 50,100 | 71,018 | 3,600,612,600 |
31/05/2020 | 49,950 | -0.40 ▼ | -0.80 | 50,400 | 50,400 | 49,700 | 86,584 | 4,324,870,800 |
29/05/2020 | 49,950 | -0.40 ▼ | -0.80 | 50,400 | 50,400 | 49,700 | 86,584 | 4,324,870,800 |
28/05/2020 | 50,400 | -0.10 ▼ | -0.20 | 50,500 | 51,100 | 49,800 | 77,184 | 3,890,073,600 |
27/05/2020 | 50,500 | -1.50 ▼ | -2.97 | 52,000 | 53,200 | 50,500 | 180,421 | 9,111,260,500 |
26/05/2020 | 52,000 | 2.50 ▲ | 4.81 | 49,500 | 52,400 | 49,250 | 215,749 | 11,218,948,000 |
25/05/2020 | 49,500 | 0.40 ▲ | 0.81 | 49,150 | 49,750 | 49,000 | 61,823 | 3,060,238,500 |
24/05/2020 | 49,150 | -1.00 ▼ | -2.03 | 50,100 | 50,400 | 49,100 | 89,198 | 4,384,081,700 |
22/05/2020 | 49,150 | -1.00 ▼ | -2.03 | 50,100 | 50,400 | 49,100 | 89,198 | 4,384,081,700 |
21/05/2020 | 50,100 | 0.60 ▲ | 1.20 | 49,500 | 51,000 | 49,500 | 134,786 | 6,752,778,600 |
20/05/2020 | 49,500 | 0.90 ▲ | 1.82 | 48,600 | 50,000 | 48,300 | 87,362 | 4,324,419,000 |
19/05/2020 | 48,600 | -0.20 ▼ | -0.41 | 48,800 | 50,100 | 48,500 | 99,963 | 4,858,201,800 |
18/05/2020 | 48,800 | 0.50 ▲ | 1.02 | 48,250 | 49,200 | 48,000 | 61,978 | 3,024,526,400 |
17/05/2020 | 48,250 | -1.50 ▼ | -3.11 | 49,700 | 50,300 | 48,200 | 93,224 | 4,498,058,000 |
15/05/2020 | 48,250 | -1.50 ▼ | -3.11 | 49,700 | 50,300 | 48,200 | 93,224 | 4,498,058,000 |
14/05/2020 | 49,700 | -0.80 ▼ | -1.61 | 50,500 | 51,000 | 49,500 | 96,399 | 4,791,030,300 |
13/05/2020 | 50,500 | 0.70 ▲ | 1.39 | 49,800 | 52,500 | 48,550 | 108,599 | 5,484,249,500 |
12/05/2020 | 49,800 | 1.70 ▲ | 3.41 | 48,150 | 50,000 | 47,500 | 147,118 | 7,326,476,400 |
11/05/2020 | 48,150 | 0.30 ▲ | 0.62 | 47,900 | 48,800 | 48,000 | 91,775 | 4,418,966,250 |
10/05/2020 | 47,900 | 0.90 ▲ | 1.88 | 46,950 | 49,400 | 47,000 | 164,652 | 7,886,830,800 |
08/05/2020 | 47,900 | 0.90 ▲ | 1.88 | 46,950 | 49,400 | 47,000 | 164,652 | 7,886,830,800 |
07/05/2020 | 46,950 | 0.50 ▲ | 1.06 | 46,500 | 47,500 | 46,000 | 87,417 | 4,104,228,150 |
06/05/2020 | 46,500 | 1.50 ▲ | 3.23 | 45,000 | 46,500 | 44,500 | 58,755 | 2,732,107,500 |
05/05/2020 | 45,000 | 0.90 ▲ | 2.00 | 44,100 | 45,000 | 44,000 | 36,106 | 1,624,770,000 |
04/05/2020 | 44,100 | -2.10 ▼ | -4.76 | 46,200 | 46,450 | 44,100 | 44,970 | 1,983,177,000 |
01/05/2020 | 46,200 | 0.10 ▲ | 0.22 | 46,100 | 46,500 | 45,600 | 31,269 | 1,444,627,800 |
30/04/2020 | 46,200 | 0.10 ▲ | 0.22 | 46,100 | 46,500 | 45,600 | 31,269 | 1,444,627,800 |
29/04/2020 | 46,200 | 0.10 ▲ | 0.22 | 46,100 | 46,500 | 45,600 | 31,269 | 1,444,627,800 |
28/04/2020 | 46,100 | -0.40 ▼ | -0.87 | 46,450 | 46,900 | 45,100 | 43,368 | 1,999,264,800 |
27/04/2020 | 46,450 | -0.50 ▼ | -1.08 | 47,000 | 48,000 | 46,450 | 28,751 | 1,335,483,950 |
26/04/2020 | 47,000 | -0.30 ▼ | -0.64 | 47,300 | 47,500 | 46,400 | 30,796 | 1,447,412,000 |
24/04/2020 | 47,000 | -0.30 ▼ | -0.64 | 47,300 | 47,500 | 46,400 | 30,796 | 1,447,412,000 |
23/04/2020 | 47,300 | 0.30 ▲ | 0.63 | 47,000 | 48,350 | 47,000 | 60,722 | 2,872,150,600 |
22/04/2020 | 47,000 | 1.40 ▲ | 2.98 | 45,600 | 48,000 | 44,100 | 39,866 | 1,873,702,000 |
21/04/2020 | 45,600 | -2.30 ▼ | -5.04 | 47,850 | 47,600 | 45,600 | 60,833 | 2,773,984,800 |
20/04/2020 | 47,850 | -0.60 ▼ | -1.25 | 48,450 | 48,450 | 47,200 | 89,375 | 4,276,593,750 |
19/04/2020 | 48,450 | 0.20 ▲ | 0.41 | 48,250 | 49,000 | 47,500 | 75,858 | 3,675,320,100 |
17/04/2020 | 48,450 | 0.20 ▲ | 0.41 | 48,250 | 49,000 | 47,500 | 75,858 | 3,675,320,100 |
16/04/2020 | 48,250 | -0.40 ▼ | -0.83 | 48,600 | 48,600 | 47,200 | 44,856 | 2,164,302,000 |
15/04/2020 | 48,600 | 2.40 ▲ | 4.94 | 46,200 | 49,100 | 46,900 | 69,960 | 3,400,056,000 |
14/04/2020 | 46,200 | 0.00 ■■ | 0.00 | 46,250 | 46,600 | 45,200 | 55,831 | 2,579,392,200 |
13/04/2020 | 46,250 | 0.30 ▲ | 0.65 | 46,000 | 47,600 | 45,900 | 68,864 | 3,184,960,000 |
12/04/2020 | 46,000 | -1.20 ▼ | -2.61 | 47,200 | 48,100 | 45,550 | 75,081 | 3,453,726,000 |
10/04/2020 | 46,000 | -1.20 ▼ | -2.61 | 47,200 | 48,100 | 45,550 | 75,081 | 3,453,726,000 |
09/04/2020 | 47,200 | -0.60 ▼ | -1.27 | 47,800 | 49,600 | 47,000 | 80,385 | 3,794,172,000 |
08/04/2020 | 47,800 | 0.00 ■■ | 0.00 | 47,800 | 49,500 | 44,800 | 99,381 | 4,750,411,800 |
07/04/2020 | 47,800 | 2.60 ▲ | 5.44 | 45,250 | 47,900 | 44,700 | 85,150 | 4,070,170,000 |
06/04/2020 | 45,250 | 3.00 ▲ | 6.63 | 42,300 | 45,250 | 42,350 | 113,190 | 5,121,847,500 |
03/04/2020 | 42,300 | 2.80 ▲ | 6.62 | 39,550 | 42,300 | 40,500 | 112,091 | 4,741,449,300 |
02/04/2020 | 39,550 | 2.60 ▲ | 6.57 | 37,000 | 39,550 | 36,900 | 64,030 | 2,532,386,500 |
01/04/2020 | 39,550 | 2.60 ▲ | 6.57 | 37,000 | 39,550 | 36,900 | 64,030 | 2,532,386,500 |
31/03/2020 | 37,000 | 1.00 ▲ | 2.70 | 36,000 | 37,700 | 35,700 | 80,506 | 2,978,722,000 |
30/03/2020 | 36,000 | -2.00 ▼ | -5.56 | 38,000 | 37,800 | 35,350 | 53,945 | 1,942,020,000 |
29/03/2020 | 38,000 | -1.50 ▼ | -3.95 | 39,500 | 40,800 | 38,000 | 89,151 | 3,387,738,000 |
27/03/2020 | 38,000 | -1.50 ▼ | -3.95 | 39,500 | 40,800 | 38,000 | 89,151 | 3,387,738,000 |
26/03/2020 | 39,500 | 2.60 ▲ | 6.58 | 36,950 | 39,500 | 37,500 | 135,819 | 5,364,850,500 |
25/03/2020 | 36,950 | 2.40 ▲ | 6.50 | 34,550 | 36,950 | 36,200 | 57,236 | 2,114,870,200 |
24/03/2020 | 34,550 | 2.30 ▲ | 6.66 | 32,300 | 34,550 | 32,500 | 65,659 | 2,268,518,450 |
23/03/2020 | 32,300 | -2.40 ▼ | -7.43 | 34,700 | 35,000 | 32,300 | 71,914 | 2,322,822,200 |
22/03/2020 | 34,700 | -2.40 ▼ | -6.92 | 37,100 | 37,800 | 34,700 | 173,825 | 6,031,727,500 |
20/03/2020 | 34,700 | -2.40 ▼ | -6.92 | 37,100 | 37,800 | 34,700 | 173,825 | 6,031,727,500 |
19/03/2020 | 37,100 | -1.90 ▼ | -5.12 | 39,000 | 38,800 | 36,800 | 41,047 | 1,522,843,700 |
18/03/2020 | 39,000 | 0.00 ■■ | 0.00 | 39,000 | 40,200 | 39,000 | 35,981 | 1,403,259,000 |
17/03/2020 | 39,000 | 0.50 ▲ | 1.28 | 38,500 | 40,000 | 36,500 | 25,967 | 1,012,713,000 |
16/03/2020 | 38,500 | -1.95 ▼ | -5.06 | 40,450 | 41,000 | 38,500 | 256,330 | 9,868,705,000 |
14/03/2020 | 40,450 | -2.00 ▼ | -4.94 | 42,450 | 42,000 | 39,500 | 771,590 | 31,210,815,500 |
13/03/2020 | 40,450 | -2.00 ▼ | -4.94 | 42,450 | 42,000 | 39,500 | 771,590 | 31,210,815,500 |
12/03/2020 | 42,450 | -3.15 ▼ | -7.42 | 45,600 | 45,000 | 42,450 | 333,240 | 14,146,038,000 |
11/03/2020 | 45,600 | -3.10 ▼ | -6.80 | 48,700 | 50,600 | 45,300 | 333,320 | 15,199,392,000 |
10/03/2020 | 48,700 | -2.60 ▼ | -5.34 | 51,300 | 52,000 | 47,750 | 37,982 | 1,849,723,400 |
09/03/2020 | 51,300 | -3.80 ▼ | -7.41 | 55,100 | 52,000 | 51,300 | 22,393 | 1,148,760,900 |
07/03/2020 | 55,100 | -0.10 ▼ | -0.18 | 55,200 | 55,500 | 54,600 | 14,015 | 772,226,500 |
06/03/2020 | 55,100 | -0.10 ▼ | -0.18 | 55,200 | 55,500 | 54,600 | 14,015 | 772,226,500 |
05/03/2020 | 55,200 | -0.50 ▼ | -0.91 | 55,700 | 56,200 | 55,100 | 18,090 | 998,568,000 |
04/03/2020 | 55,700 | 0.00 ■■ | 0.00 | 55,700 | 55,700 | 55,000 | 9,815 | 546,695,500 |
03/03/2020 | 55,700 | 1.00 ▲ | 1.80 | 54,700 | 55,800 | 54,900 | 13,426 | 747,828,200 |
02/03/2020 | 54,700 | -0.20 ▼ | -0.37 | 54,900 | 55,500 | 54,700 | 15,022 | 821,703,400 |
28/02/2020 | 54,900 | -1.50 ▼ | -2.73 | 56,400 | 55,500 | 54,500 | 22,531 | 1,236,951,900 |
27/02/2020 | 56,400 | 0.90 ▲ | 1.60 | 55,500 | 56,400 | 54,600 | 24,077 | 1,357,942,800 |
26/02/2020 | 55,500 | -1.40 ▼ | -2.52 | 56,900 | 56,600 | 55,500 | 25,855 | 1,434,952,500 |
25/02/2020 | 56,900 | 0.90 ▲ | 1.58 | 56,000 | 56,900 | 55,500 | 9,801 | 557,676,900 |
24/02/2020 | 56,000 | -2.50 ▼ | -4.46 | 58,500 | 57,500 | 54,500 | 21,181 | 1,186,136,000 |
21/02/2020 | 58,500 | 1.00 ▲ | 1.71 | 57,500 | 59,800 | 57,500 | 36,929 | 2,160,346,500 |
20/02/2020 | 57,500 | 1.10 ▲ | 1.91 | 56,400 | 58,000 | 56,400 | 28,114 | 1,616,555,000 |
19/02/2020 | 56,400 | 0.30 ▲ | 0.53 | 56,100 | 57,000 | 55,500 | 15,997 | 902,230,800 |
18/02/2020 | 56,100 | -0.30 ▼ | -0.53 | 56,400 | 57,300 | 56,000 | 31,367 | 1,759,688,700 |
17/02/2020 | 56,400 | -0.60 ▼ | -1.06 | 57,000 | 57,500 | 56,400 | 17,800 | 1,003,920,000 |
15/02/2020 | 57,000 | -0.50 ▼ | -0.88 | 57,500 | 57,700 | 57,000 | 21,532 | 1,227,324,000 |
14/02/2020 | 57,000 | -0.50 ▼ | -0.88 | 57,500 | 57,700 | 57,000 | 21,532 | 1,227,324,000 |
13/02/2020 | 57,500 | 0.00 ■■ | 0.00 | 57,500 | 58,300 | 57,300 | 14,561 | 837,257,500 |
12/02/2020 | 57,500 | -0.30 ▼ | -0.52 | 57,800 | 59,300 | 57,400 | 19,233 | 1,105,897,500 |
11/02/2020 | 57,800 | 0.30 ▲ | 0.52 | 57,500 | 58,000 | 57,300 | 21,008 | 1,214,262,400 |
10/02/2020 | 57,500 | -2.30 ▼ | -4.00 | 59,800 | 59,700 | 57,200 | 20,841 | 1,198,357,500 |
09/02/2020 | 59,800 | 1.40 ▲ | 2.34 | 58,400 | 59,800 | 58,600 | 15,898 | 950,700,400 |
07/02/2020 | 59,800 | 1.40 ▲ | 2.34 | 58,400 | 59,800 | 58,600 | 15,898 | 950,700,400 |
06/02/2020 | 58,400 | 1.60 ▲ | 2.74 | 56,800 | 58,400 | 57,100 | 17,657 | 1,031,168,800 |
05/02/2020 | 56,800 | 1.10 ▲ | 1.94 | 55,700 | 57,100 | 55,800 | 29,876 | 1,696,956,800 |
04/02/2020 | 55,700 | 0.10 ▲ | 0.18 | 55,600 | 57,000 | 55,100 | 31,288 | 1,742,741,600 |
03/02/2020 | 55,600 | -3.20 ▼ | -5.76 | 58,800 | 58,200 | 54,700 | 27,073 | 1,505,258,800 |
02/02/2020 | 58,800 | -4.30 ▼ | -7.31 | 63,100 | 64,600 | 58,800 | 17,657 | 1,038,231,600 |
31/01/2020 | 58,800 | -4.30 ▼ | -7.31 | 63,100 | 64,600 | 58,800 | 17,657 | 1,038,231,600 |
30/01/2020 | 63,100 | -3.90 ▼ | -6.18 | 67,000 | 66,000 | 62,500 | 33,543 | 2,116,563,300 |
29/01/2020 | 67,000 | 1.10 ▲ | 1.64 | 65,900 | 67,000 | 65,200 | 15,625 | 1,046,875,000 |
28/01/2020 | 67,000 | 1.10 ▲ | 1.64 | 65,900 | 67,000 | 65,200 | 15,625 | 1,046,875,000 |
27/01/2020 | 67,000 | 1.10 ▲ | 1.64 | 65,900 | 67,000 | 65,200 | 15,625 | 1,046,875,000 |
26/01/2020 | 67,000 | 1.10 ▲ | 1.64 | 65,900 | 67,000 | 65,200 | 15,625 | 1,046,875,000 |
24/01/2020 | 67,000 | 1.10 ▲ | 1.64 | 65,900 | 67,000 | 65,200 | 15,625 | 1,046,875,000 |
23/01/2020 | 67,000 | 1.10 ▲ | 1.64 | 65,900 | 67,000 | 65,200 | 15,625 | 1,046,875,000 |
22/01/2020 | 67,000 | 1.10 ▲ | 1.64 | 65,900 | 67,000 | 65,200 | 15,625 | 1,046,875,000 |
21/01/2020 | 65,900 | 0.50 ▲ | 0.76 | 65,400 | 65,900 | 65,200 | 119,020 | 7,843,418,000 |
20/01/2020 | 65,400 | -0.50 ▼ | -0.76 | 65,900 | 66,200 | 65,100 | 107,680 | 7,042,272,000 |
17/01/2020 | 65,900 | -0.10 ▼ | -0.15 | 66,000 | 66,100 | 65,700 | 131,930 | 8,694,187,000 |
16/01/2020 | 66,000 | 0.10 ▲ | 0.15 | 65,900 | 66,300 | 65,800 | 157,100 | 10,368,600,000 |
15/01/2020 | 65,900 | -0.10 ▼ | -0.15 | 66,000 | 66,400 | 65,300 | 92,440 | 6,091,796,000 |
14/01/2020 | 66,500 | -0.20 ▼ | -0.30 | 66,700 | 67,000 | 65,900 | 14,720 | 978,880,000 |
13/01/2020 | 66,700 | -0.30 ▼ | -0.45 | 67,000 | 67,000 | 66,500 | 6,323 | 421,744,100 |
10/01/2020 | 67,000 | 1.90 ▲ | 2.84 | 65,100 | 67,300 | 65,000 | 13,626 | 912,942,000 |
09/01/2020 | 65,100 | -0.90 ▼ | -1.38 | 66,000 | 67,200 | 65,100 | 15,725 | 1,023,697,500 |
08/01/2020 | 66,000 | -1.50 ▼ | -2.27 | 67,500 | 66,900 | 65,700 | 16,323 | 1,077,318,000 |
07/01/2020 | 67,500 | -0.10 ▼ | -0.15 | 67,600 | 68,000 | 67,400 | 6,716 | 453,330,000 |
06/01/2020 | 67,600 | -1.00 ▼ | -1.48 | 68,600 | 68,500 | 67,600 | 12,916 | 873,121,600 |
03/01/2020 | 68,600 | -0.40 ▼ | -0.58 | 69,000 | 69,400 | 68,500 | 5,929 | 406,729,400 |
02/01/2020 | 69,000 | 0.40 ▲ | 0.58 | 68,600 | 69,500 | 68,600 | 8,701 | 600,369,000 |
31/12/2019 | 68,600 | -0.80 ▼ | -1.17 | 69,400 | 70,500 | 68,600 | 8,529 | 585,089,400 |
30/12/2019 | 69,400 | 0.60 ▲ | 0.86 | 68,800 | 69,500 | 68,500 | 13,733 | 953,070,200 |
28/12/2019 | 68,800 | 0.80 ▲ | 1.16 | 68,000 | 69,900 | 67,900 | 12,651 | 870,388,800 |
27/12/2019 | 68,800 | 0.80 ▲ | 1.16 | 68,000 | 69,900 | 67,900 | 12,651 | 870,388,800 |
26/12/2019 | 68,000 | -0.70 ▼ | -1.03 | 68,700 | 68,700 | 67,500 | 18,214 | 1,238,552,000 |
25/12/2019 | 68,700 | -0.90 ▼ | -1.31 | 69,600 | 70,200 | 68,700 | 16,522 | 1,135,061,400 |
24/12/2019 | 69,600 | -2.40 ▼ | -3.45 | 72,000 | 72,500 | 69,400 | 18,589 | 1,293,794,400 |
23/12/2019 | 72,000 | -0.50 ▼ | -0.69 | 72,500 | 73,300 | 72,000 | 32,514 | 2,341,008,000 |
21/12/2019 | 72,500 | 1.00 ▲ | 1.38 | 71,500 | 73,600 | 71,500 | 957,620 | 69,427,450,000 |
20/12/2019 | 72,500 | 1.00 ▲ | 1.38 | 71,500 | 73,600 | 71,500 | 957,620 | 69,427,450,000 |
19/12/2019 | 71,500 | -1.50 ▼ | -2.10 | 73,000 | 74,400 | 71,500 | 19,331 | 1,382,166,500 |
18/12/2019 | 73,000 | 0.80 ▲ | 1.10 | 72,200 | 74,600 | 71,600 | 29,277 | 2,137,221,000 |
17/12/2019 | 72,200 | -0.50 ▼ | -0.69 | 72,700 | 74,400 | 72,200 | 37,865 | 2,733,853,000 |
16/12/2019 | 72,700 | 4.70 ▲ | 6.46 | 68,000 | 72,700 | 68,000 | 43,404 | 3,155,470,800 |
14/12/2019 | 68,000 | 0.00 ■■ | 0.00 | 68,000 | 68,300 | 67,000 | 13,754 | 935,272,000 |
13/12/2019 | 68,000 | 0.00 ■■ | 0.00 | 68,000 | 68,300 | 67,000 | 13,754 | 935,272,000 |
12/12/2019 | 68,000 | 0.00 ■■ | 0.00 | 68,000 | 68,400 | 67,600 | 16,936 | 1,151,648,000 |
11/12/2019 | 68,000 | 0.30 ▲ | 0.44 | 67,700 | 68,500 | 67,500 | 9,141 | 621,588,000 |
10/12/2019 | 67,700 | 2.00 ▲ | 2.95 | 65,700 | 68,900 | 66,000 | 26,786 | 1,813,412,200 |
09/12/2019 | 65,700 | -0.10 ▼ | -0.15 | 65,800 | 66,000 | 65,400 | 12,084 | 793,918,800 |
07/12/2019 | 65,800 | -0.40 ▼ | -0.61 | 66,200 | 66,200 | 65,000 | 10,819 | 711,890,200 |
06/12/2019 | 65,800 | -0.40 ▼ | -0.61 | 66,200 | 66,200 | 65,000 | 10,819 | 711,890,200 |
05/12/2019 | 66,200 | -0.60 ▼ | -0.91 | 66,800 | 67,700 | 66,000 | 10,516 | 696,159,200 |
04/12/2019 | 67,100 | 0.40 ▲ | 0.60 | 66,700 | 67,100 | 65,100 | 13,045 | 875,319,500 |
03/12/2019 | 66,700 | -1.80 ▼ | -2.70 | 68,500 | 68,800 | 66,500 | 19,942 | 1,330,131,400 |
02/12/2019 | 68,500 | -1.80 ▼ | -2.63 | 70,300 | 70,900 | 68,500 | 8,887 | 608,759,500 |
29/11/2019 | 70,300 | 0.20 ▲ | 0.28 | 70,100 | 70,400 | 69,800 | 6,707 | 471,502,100 |
28/11/2019 | 70,100 | -0.90 ▼ | -1.28 | 71,000 | 71,500 | 69,900 | 11,425 | 800,892,500 |
27/11/2019 | 71,000 | -0.40 ▼ | -0.56 | 71,400 | 71,900 | 71,000 | 10,894 | 773,474,000 |
26/11/2019 | 71,400 | -0.70 ▼ | -0.98 | 72,100 | 72,400 | 71,400 | 12,172 | 869,080,800 |
25/11/2019 | 72,100 | 1.20 ▲ | 1.66 | 70,900 | 72,200 | 70,900 | 11,207 | 808,024,700 |
23/11/2019 | 70,900 | 0.40 ▲ | 0.56 | 70,500 | 71,700 | 70,400 | 13,512 | 958,000,800 |
22/11/2019 | 70,900 | 0.40 ▲ | 0.56 | 70,500 | 71,700 | 70,400 | 13,512 | 958,000,800 |
21/11/2019 | 70,500 | -1.60 ▼ | -2.27 | 72,100 | 72,000 | 70,500 | 19,565 | 1,379,332,500 |
20/11/2019 | 72,100 | -0.40 ▼ | -0.55 | 72,500 | 72,300 | 71,900 | 11,868 | 855,682,800 |
19/11/2019 | 72,500 | -0.50 ▼ | -0.69 | 73,000 | 73,000 | 72,400 | 17,993 | 1,304,492,500 |
18/11/2019 | 73,000 | -0.20 ▼ | -0.27 | 73,200 | 73,500 | 72,900 | 11,059 | 807,307,000 |
15/11/2019 | 73,200 | -0.30 ▼ | -0.41 | 73,500 | 73,900 | 72,700 | 11,899 | 871,006,800 |
14/11/2019 | 73,500 | 0.50 ▲ | 0.68 | 73,000 | 73,600 | 72,600 | 10,587 | 778,144,500 |
13/11/2019 | 73,000 | -0.80 ▼ | -1.10 | 73,800 | 74,000 | 72,600 | 19,432 | 1,418,536,000 |
12/11/2019 | 73,800 | 0.20 ▲ | 0.27 | 73,600 | 74,000 | 73,000 | 13,655 | 1,007,739,000 |
11/11/2019 | 73,600 | 0.00 ■■ | 0.00 | 73,600 | 74,300 | 73,200 | 13,568 | 998,604,800 |
09/11/2019 | 73,600 | -0.50 ▼ | -0.68 | 74,100 | 74,500 | 73,500 | 16,459 | 1,211,382,400 |
08/11/2019 | 73,600 | -0.50 ▼ | -0.68 | 74,100 | 74,500 | 73,500 | 16,459 | 1,211,382,400 |
07/11/2019 | 74,100 | -1.00 ▼ | -1.35 | 75,100 | 75,100 | 74,000 | 19,231 | 1,425,017,100 |
06/11/2019 | 75,100 | -0.10 ▼ | -0.13 | 75,200 | 75,400 | 74,700 | 20,136 | 1,512,213,600 |
05/11/2019 | 75,200 | 1.20 ▲ | 1.60 | 74,000 | 75,500 | 73,800 | 36,514 | 2,745,852,800 |
04/11/2019 | 74,000 | 1.90 ▲ | 2.57 | 72,100 | 74,100 | 72,100 | 41,088 | 3,040,512,000 |
01/11/2019 | 74,000 | 1.90 ▲ | 2.57 | 72,100 | 74,100 | 72,100 | 41,088 | 3,040,512,000 |
31/10/2019 | 72,100 | 1.30 ▲ | 1.80 | 70,800 | 72,900 | 71,400 | 31,885 | 2,298,908,500 |
30/10/2019 | 70,800 | -0.10 ▼ | -0.14 | 70,900 | 71,700 | 70,700 | 14,651 | 1,037,290,800 |
29/10/2019 | 70,900 | -0.10 ▼ | -0.14 | 71,000 | 71,200 | 70,800 | 9,931 | 704,107,900 |
28/10/2019 | 71,000 | -0.50 ▼ | -0.70 | 71,500 | 71,400 | 70,600 | 21,654 | 1,537,434,000 |
26/10/2019 | 71,500 | 0.80 ▲ | 1.12 | 70,700 | 71,600 | 70,700 | 7,356 | 525,954,000 |
25/10/2019 | 71,500 | 0.80 ▲ | 1.12 | 70,700 | 71,600 | 70,700 | 7,356 | 525,954,000 |
24/10/2019 | 70,700 | -0.10 ▼ | -0.14 | 70,800 | 71,000 | 70,500 | 8,456 | 597,839,200 |
23/10/2019 | 70,800 | 0.30 ▲ | 0.42 | 70,500 | 71,400 | 70,400 | 7,608 | 538,646,400 |
22/10/2019 | 70,500 | -0.30 ▼ | -0.43 | 70,800 | 70,800 | 70,200 | 12,485 | 880,192,500 |
21/10/2019 | 70,800 | -0.60 ▼ | -0.85 | 71,400 | 71,600 | 70,500 | 10,128 | 717,062,400 |
18/10/2019 | 71,400 | 0.10 ▲ | 0.14 | 71,300 | 71,600 | 71,300 | 6,189 | 441,894,600 |
17/10/2019 | 71,300 | -0.50 ▼ | -0.70 | 71,800 | 71,800 | 71,300 | 13,506 | 962,977,800 |
16/10/2019 | 71,800 | 0.20 ▲ | 0.28 | 71,600 | 72,000 | 71,500 | 10,468 | 751,602,400 |
15/10/2019 | 71,600 | -0.40 ▼ | -0.56 | 72,000 | 72,200 | 71,500 | 10,648 | 762,396,800 |
14/10/2019 | 72,000 | -0.10 ▼ | -0.14 | 72,100 | 72,300 | 72,000 | 10,131 | 729,432,000 |
11/10/2019 | 72,100 | 0.60 ▲ | 0.83 | 71,500 | 73,000 | 71,500 | 6,983 | 503,474,300 |
10/10/2019 | 71,500 | 0.30 ▲ | 0.42 | 71,200 | 71,800 | 71,000 | 11,993 | 857,499,500 |
09/10/2019 | 71,200 | -0.70 ▼ | -0.98 | 71,900 | 71,900 | 70,800 | 10,894 | 775,652,800 |
08/10/2019 | 71,900 | 1.20 ▲ | 1.67 | 70,700 | 72,000 | 71,000 | 13,311 | 957,060,900 |
07/10/2019 | 70,700 | -2.10 ▼ | -2.97 | 72,800 | 73,000 | 70,700 | 37,738 | 2,668,076,600 |
04/10/2019 | 72,800 | -1.70 ▼ | -2.34 | 74,500 | 74,800 | 72,800 | 23,640 | 1,720,992,000 |
03/10/2019 | 74,500 | -0.30 ▼ | -0.40 | 74,800 | 74,500 | 73,100 | 14,559 | 1,084,645,500 |
02/10/2019 | 74,800 | -0.90 ▼ | -1.20 | 75,700 | 76,000 | 74,700 | 14,025 | 1,049,070,000 |
01/10/2019 | 75,700 | 0.90 ▲ | 1.19 | 74,800 | 76,400 | 74,800 | 22,361 | 1,692,727,700 |
30/09/2019 | 74,800 | 1.50 ▲ | 2.01 | 73,300 | 75,900 | 73,500 | 53,897 | 4,031,495,600 |
27/09/2019 | 73,300 | 1.00 ▲ | 1.36 | 72,300 | 73,700 | 72,100 | 31,216 | 2,288,132,800 |
26/09/2019 | 72,300 | 0.20 ▲ | 0.28 | 72,100 | 72,800 | 71,800 | 21,660 | 1,566,018,000 |
25/09/2019 | 72,100 | -1.10 ▼ | -1.53 | 73,200 | 73,000 | 72,100 | 28,590 | 2,061,339,000 |
24/09/2019 | 73,200 | 0.10 ▲ | 0.14 | 73,100 | 73,600 | 72,700 | 8,269 | 605,290,800 |
23/09/2019 | 73,100 | 1.10 ▲ | 1.50 | 72,000 | 73,500 | 72,700 | 10,626 | 776,760,600 |
20/09/2019 | 72,000 | -1.70 ▼ | -2.36 | 73,700 | 73,500 | 72,000 | 143,725 | 10,348,200,000 |
19/09/2019 | 73,700 | 0.00 ■■ | 0.00 | 73,700 | 74,000 | 73,200 | 11,576 | 853,151,200 |
18/09/2019 | 73,700 | 0.40 ▲ | 0.54 | 73,300 | 73,900 | 73,300 | 7,909 | 582,893,300 |
17/09/2019 | 73,300 | -0.50 ▼ | -0.68 | 73,800 | 73,900 | 73,300 | 9,963 | 730,287,900 |
16/09/2019 | 73,800 | -0.50 ▼ | -0.68 | 74,300 | 74,500 | 73,500 | 8,210 | 605,898,000 |
13/09/2019 | 74,300 | 0.40 ▲ | 0.54 | 73,900 | 74,600 | 73,300 | 9,561 | 710,382,300 |
12/09/2019 | 73,900 | 1.70 ▲ | 2.30 | 72,200 | 74,500 | 72,200 | 8,680 | 641,452,000 |
11/09/2019 | 72,200 | -0.10 ▼ | -0.14 | 72,300 | 72,900 | 71,900 | 14,217 | 1,026,467,400 |
10/09/2019 | 74,900 | -0.10 ▼ | -0.13 | 75,000 | 75,000 | 72,100 | 19,580 | 1,466,542,000 |
09/09/2019 | 75,000 | -0.50 ▼ | -0.67 | 75,500 | 75,500 | 74,700 | 5,472 | 410,400,000 |
06/09/2019 | 75,500 | -0.50 ▼ | -0.66 | 76,000 | 76,500 | 75,500 | 4,109 | 310,229,500 |
05/09/2019 | 76,000 | 0.00 ■■ | 0.00 | 76,000 | 76,300 | 75,700 | 4,938 | 375,288,000 |
04/09/2019 | 76,000 | 0.50 ▲ | 0.66 | 75,500 | 76,500 | 75,000 | 12,771 | 970,596,000 |
03/09/2019 | 75,500 | -0.50 ▼ | -0.66 | 76,000 | 76,800 | 75,500 | 7,877 | 594,713,500 |
30/08/2019 | 76,000 | 0.00 ■■ | 0.00 | 76,000 | 77,000 | 76,000 | 6,477 | 492,252,000 |
29/08/2019 | 76,000 | -1.20 ▼ | -1.58 | 77,200 | 76,600 | 76,000 | 16,624 | 1,263,424,000 |
28/08/2019 | 77,200 | 0.20 ▲ | 0.26 | 77,000 | 77,500 | 76,500 | 8,940 | 690,168,000 |
27/08/2019 | 77,000 | -0.80 ▼ | -1.04 | 77,800 | 77,800 | 77,000 | 10,789 | 830,753,000 |
26/08/2019 | 77,800 | -0.70 ▼ | -0.90 | 78,500 | 78,000 | 77,100 | 8,580 | 667,524,000 |
23/08/2019 | 78,500 | -0.20 ▼ | -0.25 | 78,700 | 78,800 | 77,500 | 9,104 | 714,664,000 |
22/08/2019 | 78,700 | 0.90 ▲ | 1.14 | 77,800 | 79,800 | 78,000 | 14,460 | 1,138,002,000 |
21/08/2019 | 77,800 | 0.80 ▲ | 1.03 | 77,000 | 77,800 | 76,900 | 8,562 | 666,123,600 |
20/08/2019 | 77,000 | -0.70 ▼ | -0.91 | 77,700 | 77,900 | 76,500 | 12,869 | 990,913,000 |
19/08/2019 | 77,700 | 0.60 ▲ | 0.77 | 77,100 | 77,900 | 76,800 | 4,240 | 329,448,000 |
16/08/2019 | 77,100 | -1.30 ▼ | -1.69 | 78,400 | 78,000 | 77,000 | 14,421 | 1,111,859,100 |
15/08/2019 | 78,400 | -0.10 ▼ | -0.13 | 78,500 | 78,400 | 76,800 | 9,283 | 727,787,200 |
14/08/2019 | 78,500 | 1.20 ▲ | 1.53 | 77,300 | 78,900 | 77,600 | 8,874 | 696,609,000 |
13/08/2019 | 77,300 | -0.70 ▼ | -0.91 | 78,000 | 78,000 | 77,100 | 15,839 | 1,224,354,700 |
12/08/2019 | 78,000 | 0.00 ■■ | 0.00 | 78,000 | 78,300 | 78,000 | 3,881 | 302,718,000 |
09/08/2019 | 78,000 | -1.90 ▼ | -2.44 | 79,900 | 79,900 | 78,000 | 10,519 | 820,482,000 |
08/08/2019 | 79,900 | 4.40 ▲ | 5.51 | 75,500 | 80,000 | 75,500 | 19,315 | 1,543,268,500 |
07/08/2019 | 75,500 | -1.50 ▼ | -1.99 | 77,000 | 78,300 | 75,100 | 10,088 | 761,644,000 |
06/08/2019 | 77,000 | -1.60 ▼ | -2.08 | 78,600 | 78,500 | 77,000 | 17,360 | 1,336,720,000 |
05/08/2019 | 78,600 | -4.40 ▼ | -5.60 | 83,000 | 83,000 | 78,200 | 35,998 | 2,829,442,800 |
02/08/2019 | 83,000 | -1.20 ▼ | -1.45 | 84,200 | 84,200 | 83,000 | 26,872 | 2,230,376,000 |
01/08/2019 | 84,200 | 0.20 ▲ | 0.24 | 84,000 | 85,000 | 83,600 | 14,732 | 1,240,434,400 |
31/07/2019 | 84,000 | -1.30 ▼ | -1.55 | 85,300 | 85,300 | 83,900 | 11,778 | 989,352,000 |
30/07/2019 | 85,300 | -0.20 ▼ | -0.23 | 85,500 | 85,600 | 84,700 | 15,339 | 1,308,416,700 |
29/07/2019 | 85,500 | 0.10 ▲ | 0.12 | 85,400 | 85,800 | 84,500 | 15,152 | 1,295,496,000 |
26/07/2019 | 85,400 | 0.60 ▲ | 0.70 | 84,800 | 85,700 | 84,600 | 22,507 | 1,922,097,800 |
25/07/2019 | 84,800 | -0.40 ▼ | -0.47 | 85,200 | 85,200 | 84,200 | 17,027 | 1,443,889,600 |
24/07/2019 | 85,200 | 1.00 ▲ | 1.17 | 84,200 | 85,200 | 83,900 | 12,729 | 1,084,510,800 |
23/07/2019 | 84,200 | -1.60 ▼ | -1.90 | 85,800 | 86,000 | 84,200 | 15,741 | 1,325,392,200 |
22/07/2019 | 85,800 | 1.30 ▲ | 1.52 | 84,500 | 85,800 | 83,600 | 7,106 | 609,694,800 |
19/07/2019 | 84,500 | -1.30 ▼ | -1.54 | 85,800 | 85,900 | 83,900 | 33,831 | 2,858,719,500 |
18/07/2019 | 85,800 | -2.20 ▼ | -2.56 | 88,000 | 87,800 | 85,800 | 37,291 | 3,199,567,800 |
17/07/2019 | 88,000 | 1.60 ▲ | 1.82 | 86,400 | 88,600 | 85,700 | 44,109 | 3,881,592,000 |
16/07/2019 | 86,400 | 2.10 ▲ | 2.43 | 84,300 | 86,400 | 83,500 | 20,433 | 1,765,411,200 |
15/07/2019 | 84,300 | -0.60 ▼ | -0.71 | 84,900 | 85,100 | 83,000 | 16,375 | 1,380,412,500 |
12/07/2019 | 84,900 | 0.00 ■■ | 0.00 | 84,900 | 85,600 | 84,900 | 19,243 | 1,633,730,700 |
11/07/2019 | 84,900 | 0.30 ▲ | 0.35 | 84,600 | 84,900 | 84,600 | 14,389 | 1,221,626,100 |
10/07/2019 | 84,600 | 1.20 ▲ | 1.42 | 83,400 | 84,700 | 83,300 | 28,493 | 2,410,507,800 |
09/07/2019 | 83,400 | 0.50 ▲ | 0.60 | 82,900 | 83,400 | 82,800 | 18,840 | 1,571,256,000 |
08/07/2019 | 82,900 | 0.00 ■■ | 0.00 | 82,900 | 83,200 | 82,500 | 19,993 | 1,657,419,700 |
05/07/2019 | 82,900 | 0.20 ▲ | 0.24 | 82,700 | 83,200 | 82,000 | 10,645 | 882,470,500 |
04/07/2019 | 82,700 | 0.00 ■■ | 0.00 | 82,700 | 83,200 | 82,200 | 16,795 | 1,388,946,500 |
03/07/2019 | 82,700 | 1.40 ▲ | 1.69 | 81,300 | 82,700 | 81,000 | 44,063 | 3,644,010,100 |
02/07/2019 | 81,300 | 0.20 ▲ | 0.25 | 81,100 | 81,400 | 80,800 | 16,871 | 1,371,612,300 |
01/07/2019 | 81,100 | 0.30 ▲ | 0.37 | 80,800 | 81,200 | 80,300 | 18,873 | 1,530,600,300 |
28/06/2019 | 80,800 | -0.10 ▼ | -0.12 | 80,900 | 81,000 | 80,300 | 13,001 | 1,050,480,800 |
27/06/2019 | 80,900 | 0.10 ▲ | 0.12 | 80,800 | 81,900 | 80,600 | 25,180 | 2,037,062,000 |
26/06/2019 | 80,800 | 0.70 ▲ | 0.87 | 80,100 | 80,800 | 79,500 | 48,193 | 3,893,994,400 |
25/06/2019 | 80,100 | -0.20 ▼ | -0.25 | 80,300 | 80,400 | 79,900 | 26,116 | 2,091,891,600 |
24/06/2019 | 80,300 | 0.80 ▲ | 1.00 | 79,500 | 80,500 | 78,500 | 56,694 | 4,552,528,200 |
21/06/2019 | 79,500 | -0.90 ▼ | -1.13 | 80,400 | 80,300 | 79,500 | 48,321 | 3,841,519,500 |
20/06/2019 | 80,400 | 0.60 ▲ | 0.75 | 79,800 | 80,400 | 79,500 | 38,926 | 3,129,650,400 |
19/06/2019 | 79,800 | -0.70 ▼ | -0.88 | 80,500 | 80,500 | 79,500 | 18,094 | 1,443,901,200 |
18/06/2019 | 80,500 | 0.00 ■■ | 0.00 | 80,500 | 80,600 | 79,500 | 37,868 | 3,048,374,000 |
17/06/2019 | 80,500 | 0.50 ▲ | 0.62 | 80,000 | 80,500 | 79,000 | 25,953 | 2,089,216,500 |
16/06/2019 | 80,000 | 0.00 ■■ | 0.00 | 80,000 | 80,900 | 79,600 | 43,144 | 3,451,520,000 |
14/06/2019 | 80,000 | 0.00 ■■ | 0.00 | 80,000 | 80,900 | 79,600 | 43,144 | 3,451,520,000 |
13/06/2019 | 80,000 | -0.30 ▼ | -0.38 | 80,300 | 80,100 | 79,400 | 21,869 | 1,749,520,000 |
11/06/2019 | 79,800 | 0.80 ▲ | 1.00 | 79,000 | 79,900 | 78,300 | 39,463 | 3,149,147,400 |
10/06/2019 | 79,000 | 0.70 ▲ | 0.89 | 78,300 | 79,500 | 78,600 | 37,001 | 2,923,079,000 |
09/06/2019 | 78,300 | 0.50 ▲ | 0.64 | 77,800 | 78,500 | 77,600 | 30,577 | 2,394,179,100 |
07/06/2019 | 78,300 | 0.50 ▲ | 0.64 | 77,800 | 78,500 | 77,600 | 30,577 | 2,394,179,100 |
06/06/2019 | 77,800 | 0.00 ■■ | 0.00 | 77,800 | 77,800 | 77,100 | 16,361 | 1,272,885,800 |
05/06/2019 | 77,800 | 0.00 ■■ | 0.00 | 77,800 | 78,000 | 77,700 | 31,846 | 2,477,618,800 |
04/06/2019 | 77,800 | 0.50 ▲ | 0.64 | 77,300 | 77,900 | 76,900 | 32,536 | 2,531,300,800 |
03/06/2019 | 77,300 | 0.50 ▲ | 0.65 | 76,800 | 77,500 | 75,000 | 38,409 | 2,969,015,700 |
02/06/2019 | 76,800 | -0.70 ▼ | -0.91 | 77,500 | 77,500 | 76,300 | 32,017 | 2,458,905,600 |
31/05/2019 | 76,800 | -0.70 ▼ | -0.91 | 77,500 | 77,500 | 76,300 | 32,017 | 2,458,905,600 |
30/05/2019 | 77,500 | 0.40 ▲ | 0.52 | 77,100 | 77,900 | 77,000 | 28,957 | 2,244,167,500 |
29/05/2019 | 77,100 | 0.80 ▲ | 1.04 | 76,300 | 77,100 | 76,000 | 18,386 | 1,417,560,600 |
28/05/2019 | 76,300 | 0.00 ■■ | 0.00 | 76,300 | 77,000 | 75,300 | 27,815 | 2,122,284,500 |
27/05/2019 | 76,300 | -0.90 ▼ | -1.18 | 77,200 | 77,500 | 76,300 | 19,581 | 1,494,030,300 |
26/05/2019 | 77,200 | -1.40 ▼ | -1.81 | 78,600 | 78,400 | 76,000 | 45,239 | 3,492,450,800 |
24/05/2019 | 77,200 | -1.40 ▼ | -1.81 | 78,600 | 78,400 | 76,000 | 45,239 | 3,492,450,800 |
23/05/2019 | 78,600 | 0.30 ▲ | 0.38 | 78,300 | 78,700 | 77,900 | 23,805 | 1,871,073,000 |
22/05/2019 | 78,300 | -0.90 ▼ | -1.15 | 79,200 | 79,700 | 78,100 | 34,103 | 2,670,264,900 |
21/05/2019 | 79,200 | 0.60 ▲ | 0.76 | 78,600 | 79,800 | 78,700 | 43,905 | 3,477,276,000 |
20/05/2019 | 78,600 | 0.20 ▲ | 0.25 | 78,400 | 78,900 | 77,900 | 39,358 | 3,093,538,800 |
19/05/2019 | 78,400 | 0.40 ▲ | 0.51 | 78,000 | 79,000 | 77,900 | 45,593 | 3,574,491,200 |
17/05/2019 | 78,400 | 0.40 ▲ | 0.51 | 78,000 | 79,000 | 77,900 | 45,593 | 3,574,491,200 |
16/05/2019 | 78,000 | -1.00 ▼ | -1.28 | 79,000 | 79,500 | 77,800 | 52,321 | 4,081,038,000 |
15/05/2019 | 79,000 | 1.20 ▲ | 1.52 | 77,800 | 79,200 | 78,000 | 57,112 | 4,511,848,000 |
14/05/2019 | 77,800 | 1.70 ▲ | 2.19 | 76,100 | 78,000 | 74,800 | 82,624 | 6,428,147,200 |
13/05/2019 | 76,100 | 2.80 ▲ | 3.68 | 73,300 | 76,800 | 73,300 | 72,489 | 5,516,412,900 |
12/05/2019 | 73,300 | 0.50 ▲ | 0.68 | 72,800 | 74,000 | 72,300 | 47,044 | 3,448,325,200 |
10/05/2019 | 73,300 | 0.50 ▲ | 0.68 | 72,800 | 74,000 | 72,300 | 47,044 | 3,448,325,200 |
09/05/2019 | 72,800 | -2.20 ▼ | -3.02 | 75,000 | 74,500 | 72,000 | 106,021 | 7,718,328,800 |
08/05/2019 | 75,000 | -2.00 ▼ | -2.67 | 77,000 | 77,500 | 74,700 | 51,813 | 3,885,975,000 |
07/05/2019 | 77,000 | 4.10 ▲ | 5.32 | 72,900 | 77,000 | 72,900 | 85,518 | 6,584,886,000 |
06/05/2019 | 72,900 | -3.80 ▼ | -5.21 | 76,700 | 76,000 | 71,400 | 197,755 | 14,416,339,500 |
05/05/2019 | 76,700 | -5.70 ▼ | -7.43 | 82,400 | 76,700 | 76,700 | 8,625 | 661,537,500 |
03/05/2019 | 76,700 | -5.70 ▼ | -7.43 | 82,400 | 76,700 | 76,700 | 8,625 | 661,537,500 |
02/05/2019 | 82,400 | -6.20 ▼ | -7.52 | 88,600 | 82,400 | 82,400 | 16,429 | 1,353,749,600 |
01/05/2019 | 88,600 | -0.80 ▼ | -0.90 | 89,400 | 89,400 | 87,400 | 9,034 | 800,412,400 |
30/04/2019 | 88,600 | -0.80 ▼ | -0.90 | 89,400 | 89,400 | 87,400 | 9,034 | 800,412,400 |
29/04/2019 | 88,600 | -0.80 ▼ | -0.90 | 89,400 | 89,400 | 87,400 | 9,034 | 800,412,400 |
28/04/2019 | 88,600 | -0.80 ▼ | -0.90 | 89,400 | 89,400 | 87,400 | 9,034 | 800,412,400 |
26/04/2019 | 88,600 | -0.80 ▼ | -0.90 | 89,400 | 89,400 | 87,400 | 9,034 | 800,412,400 |
25/04/2019 | 89,400 | -1.50 ▼ | -1.68 | 90,900 | 92,000 | 89,400 | 10,227 | 914,293,800 |
24/04/2019 | 90,900 | -0.90 ▼ | -0.99 | 91,800 | 92,000 | 90,900 | 1,656 | 150,530,400 |
23/04/2019 | 91,800 | 1.50 ▲ | 1.63 | 90,300 | 91,800 | 89,000 | 3,060 | 280,908,000 |
22/04/2019 | 90,300 | -1.20 ▼ | -1.33 | 91,500 | 91,500 | 90,000 | 2,292 | 206,967,600 |
21/04/2019 | 91,500 | 0.50 ▲ | 0.55 | 91,000 | 92,100 | 91,000 | 1,456 | 133,224,000 |
19/04/2019 | 91,500 | 0.50 ▲ | 0.55 | 91,000 | 92,100 | 91,000 | 1,456 | 133,224,000 |
18/04/2019 | 91,000 | -0.20 ▼ | -0.22 | 91,200 | 92,000 | 90,800 | 4,545 | 413,595,000 |
17/04/2019 | 91,200 | -0.10 ▼ | -0.11 | 91,300 | 92,900 | 90,400 | 9,582 | 873,878,400 |
16/04/2019 | 91,300 | -1.00 ▼ | -1.10 | 92,300 | 92,300 | 90,000 | 4,052 | 369,947,600 |
15/04/2019 | 92,300 | -1.60 ▼ | -1.73 | 93,900 | 94,000 | 92,300 | 11,523 | 1,063,572,900 |
12/04/2019 | 92,300 | -1.60 ▼ | -1.73 | 93,900 | 94,000 | 92,300 | 11,523 | 1,063,572,900 |
11/04/2019 | 93,900 | -0.60 ▼ | -0.64 | 94,500 | 94,500 | 93,600 | 4,690 | 440,391,000 |
10/04/2019 | 94,500 | -0.50 ▼ | -0.53 | 95,000 | 94,900 | 93,000 | 3,606 | 340,767,000 |
09/04/2019 | 95,000 | 0.90 ▲ | 0.95 | 94,100 | 95,000 | 94,100 | 14,163 | 1,345,485,000 |
08/04/2019 | 94,100 | 0.40 ▲ | 0.43 | 93,700 | 94,400 | 93,900 | 6,706 | 631,034,600 |
05/04/2019 | 93,700 | -0.30 ▼ | -0.32 | 94,000 | 94,100 | 93,700 | 2,114 | 198,081,800 |
04/04/2019 | 94,000 | 1.00 ▲ | 1.06 | 93,000 | 94,100 | 93,000 | 4,815 | 452,610,000 |
03/04/2019 | 93,000 | -1.30 ▼ | -1.40 | 94,300 | 94,900 | 92,500 | 10,981 | 1,021,233,000 |
02/04/2019 | 94,300 | -0.70 ▼ | -0.74 | 95,000 | 96,200 | 93,600 | 7,122 | 671,604,600 |
01/04/2019 | 95,000 | 0.00 ■■ | 0.00 | 95,000 | 96,000 | 94,000 | 7,541 | 716,395,000 |
31/03/2019 | 95,800 | 0.80 ▲ | 0.84 | 95,000 | 101,600 | 95,000 | 257,850 | 24,702,030,000 |
29/03/2019 | 95,000 | -1.00 ▼ | -1.05 | 96,000 | 97,400 | 95,000 | 14,806 | 1,406,570,000 |
28/03/2019 | 96,000 | 0.30 ▲ | 0.31 | 95,700 | 96,400 | 93,000 | 3,903 | 374,688,000 |
27/03/2019 | 95,700 | 1.10 ▲ | 1.15 | 94,600 | 96,500 | 94,800 | 4,750 | 454,575,000 |
26/03/2019 | 94,600 | -0.90 ▼ | -0.95 | 95,500 | 95,800 | 94,600 | 7,526 | 711,959,600 |
25/03/2019 | 95,600 | -0.50 ▼ | -0.52 | 96,100 | 96,100 | 95,500 | 7,675 | 733,730,000 |
22/03/2019 | 96,100 | 0.10 ▲ | 0.10 | 96,000 | 96,500 | 95,600 | 7,266 | 698,262,600 |
21/03/2019 | 96,000 | -1.60 ▼ | -1.67 | 97,600 | 98,200 | 96,000 | 8,167 | 784,032,000 |
20/03/2019 | 97,600 | 2.30 ▲ | 2.36 | 95,300 | 97,900 | 95,300 | 21,906 | 2,138,025,600 |
19/03/2019 | 95,300 | 0.30 ▲ | 0.31 | 95,000 | 96,000 | 94,700 | 20,331 | 1,937,544,300 |
18/03/2019 | 95,000 | -1.30 ▼ | -1.37 | 96,300 | 97,000 | 95,000 | 12,248 | 1,163,560,000 |
15/03/2019 | 96,300 | 0.50 ▲ | 0.52 | 95,800 | 97,100 | 96,000 | 48,591 | 4,679,313,300 |
14/03/2019 | 95,800 | -0.20 ▼ | -0.21 | 96,000 | 97,500 | 95,800 | 10,530 | 1,008,774,000 |
13/03/2019 | 96,000 | 0.20 ▲ | 0.21 | 95,800 | 97,000 | 95,900 | 15,848 | 1,521,408,000 |
12/03/2019 | 95,800 | 0.20 ▲ | 0.21 | 95,600 | 96,700 | 95,700 | 19,916 | 1,907,952,800 |
11/03/2019 | 95,600 | 0.20 ▲ | 0.21 | 95,400 | 96,100 | 95,400 | 9,278 | 886,976,800 |
08/03/2019 | 95,400 | -1.20 ▼ | -1.26 | 96,600 | 96,000 | 95,000 | 4,927 | 470,035,800 |
07/03/2019 | 96,600 | -1.40 ▼ | -1.45 | 98,000 | 98,500 | 96,500 | 9,291 | 897,510,600 |
06/03/2019 | 98,000 | -0.30 ▼ | -0.31 | 98,300 | 98,500 | 97,300 | 7,331 | 718,438,000 |
05/03/2019 | 98,300 | 1.80 ▲ | 1.83 | 96,500 | 98,400 | 95,100 | 30,085 | 2,957,355,500 |
04/03/2019 | 96,500 | 2.80 ▲ | 2.90 | 93,700 | 96,800 | 93,700 | 11,945 | 1,152,692,500 |
01/03/2019 | 93,700 | -0.30 ▼ | -0.32 | 94,000 | 94,500 | 93,300 | 5,632 | 527,718,400 |
28/02/2019 | 94,000 | -1.20 ▼ | -1.28 | 95,200 | 95,800 | 93,600 | 15,304 | 1,438,576,000 |
27/02/2019 | 95,200 | 2.00 ▲ | 2.10 | 93,200 | 95,500 | 93,300 | 7,407 | 705,146,400 |
26/02/2019 | 93,200 | -1.70 ▼ | -1.82 | 94,900 | 95,900 | 93,000 | 11,457 | 1,067,792,400 |
25/02/2019 | 94,900 | -1.60 ▼ | -1.69 | 96,500 | 97,400 | 94,600 | 18,088 | 1,716,551,200 |
22/02/2019 | 96,500 | 1.10 ▲ | 1.14 | 95,400 | 97,900 | 95,000 | 14,733 | 1,421,734,500 |
21/02/2019 | 95,400 | -0.60 ▼ | -0.63 | 96,000 | 96,000 | 95,200 | 11,410 | 1,088,514,000 |
20/02/2019 | 96,000 | 1.80 ▲ | 1.88 | 94,200 | 96,500 | 94,000 | 8,813 | 846,048,000 |
19/02/2019 | 94,200 | 1.20 ▲ | 1.27 | 93,000 | 94,900 | 93,100 | 3,077 | 289,853,400 |
18/02/2019 | 93,000 | -2.50 ▼ | -2.69 | 95,500 | 96,800 | 92,200 | 9,167 | 852,531,000 |
15/02/2019 | 95,500 | -0.80 ▼ | -0.84 | 96,300 | 97,700 | 95,000 | 8,823 | 842,596,500 |
14/02/2019 | 96,300 | -0.20 ▼ | -0.21 | 96,500 | 98,500 | 96,300 | 12,204 | 1,175,245,200 |
13/02/2019 | 96,500 | 1.40 ▲ | 1.45 | 95,100 | 98,000 | 94,500 | 11,196 | 1,080,414,000 |
12/02/2019 | 95,100 | -0.40 ▼ | -0.42 | 95,500 | 95,500 | 95,000 | 7,786 | 740,448,600 |
11/02/2019 | 95,500 | -0.20 ▼ | -0.21 | 95,700 | 95,700 | 95,000 | 6,448 | 615,784,000 |
01/02/2019 | 95,700 | 3.50 ▲ | 3.66 | 92,200 | 96,000 | 93,300 | 5,477 | 524,148,900 |
31/01/2019 | 92,200 | -4.30 ▼ | -4.66 | 96,500 | 97,000 | 92,200 | 7,954 | 733,358,800 |
30/01/2019 | 96,500 | 2.10 ▲ | 2.18 | 94,400 | 96,800 | 90,600 | 12,561 | 1,212,136,500 |
29/01/2019 | 94,400 | 1.30 ▲ | 1.38 | 93,100 | 94,400 | 92,100 | 5,158 | 486,915,200 |
28/01/2019 | 93,100 | 1.20 ▲ | 1.29 | 91,900 | 93,900 | 92,000 | 3,918 | 364,765,800 |
25/01/2019 | 91,900 | 1.60 ▲ | 1.74 | 90,300 | 92,000 | 90,300 | 2,149 | 197,493,100 |
24/01/2019 | 90,300 | 0.00 ■■ | 0.00 | 90,300 | 91,500 | 90,000 | 3,349,000 | 302,414,700,000 |
23/01/2019 | 90,300 | 0.30 ▲ | 0.33 | 90,000 | 91,900 | 90,000 | 4,787,000 | 432,266,100,000 |
22/01/2019 | 90,000 | -2.00 ▼ | -2.22 | 92,000 | 92,400 | 90,000 | 5,779,000 | 520,110,000,000 |
21/01/2019 | 92,000 | 0.10 ▲ | 0.11 | 91,900 | 92,500 | 91,000 | 22,660 | 2,084,720,000 |
18/01/2019 | 91,900 | 0.10 ▲ | 0.11 | 91,900 | 92,000 | 90,100 | 38,310 | 3,520,689,000 |
17/01/2019 | 91,900 | 1.90 ▲ | 2.07 | 90,000 | 92,400 | 90,000 | 51,470 | 4,730,093,000 |
16/01/2019 | 90,000 | 1.30 ▲ | 1.44 | 88,700 | 90,000 | 88,800 | 41,990 | 3,779,100,000 |
15/01/2019 | 88,700 | 0.20 ▲ | 0.23 | 88,500 | 89,400 | 88,100 | 42,400 | 3,760,880,000 |
14/01/2019 | 88,500 | -1.90 ▼ | -2.15 | 90,400 | 90,300 | 88,000 | 26,560 | 2,350,560,000 |
11/01/2019 | 90,400 | 0.90 ▲ | 1.00 | 89,500 | 90,900 | 89,500 | 32,020 | 2,894,608,000 |
10/01/2019 | 89,500 | 0.50 ▲ | 0.56 | 89,000 | 90,100 | 88,100 | 49,800 | 4,457,100,000 |
09/01/2019 | 89,000 | 0.80 ▲ | 0.90 | 88,200 | 90,000 | 86,000 | 100,610 | 8,954,290,000 |
08/01/2019 | 88,200 | -0.40 ▼ | -0.45 | 88,600 | 88,600 | 88,000 | 36,610 | 3,229,002,000 |
07/01/2019 | 88,600 | -0.70 ▼ | -0.79 | 88,600 | 90,800 | 87,700 | 92,970 | 8,237,142,000 |
04/01/2019 | 88,600 | -0.60 ▼ | -0.68 | 89,200 | 89,200 | 86,000 | 96,940 | 8,588,884,000 |
03/01/2019 | 89,200 | 0.20 ▲ | 0.22 | 89,000 | 91,000 | 88,400 | 55,310 | 4,933,652,000 |
02/01/2019 | 89,000 | 0.90 ▲ | 1.01 | 89,000 | 90,900 | 89,000 | 87,080 | 7,750,120,000 |
30/12/2018 | 89,000 | -3.30 ▼ | -3.71 | 92,300 | 93,000 | 89,000 | 58,390 | 5,196,710,000 |
28/12/2018 | 89,000 | -3.30 ▼ | -3.71 | 92,300 | 93,000 | 89,000 | 58,390 | 5,196,710,000 |
27/12/2018 | 92,300 | 1.60 ▲ | 1.73 | 90,700 | 93,500 | 92,000 | 22,060 | 2,036,138,000 |
26/12/2018 | 90,700 | -1.30 ▼ | -1.43 | 92,000 | 92,000 | 90,200 | 86,530 | 7,848,271,000 |
25/12/2018 | 92,000 | -0.10 ▼ | -0.11 | 92,000 | 92,700 | 89,300 | 38,890 | 3,577,880,000 |
24/12/2018 | 92,000 | -3.20 ▼ | -3.48 | 95,200 | 95,200 | 92,000 | 60,340 | 5,551,280,000 |
23/12/2018 | 95,200 | 1.90 ▲ | 2.00 | 93,300 | 95,200 | 92,000 | 120,930 | 11,512,536,000 |
21/12/2018 | 95,200 | 1.90 ▲ | 2.00 | 93,300 | 95,200 | 92,000 | 120,930 | 11,512,536,000 |
20/12/2018 | 93,300 | 2.30 ▲ | 2.47 | 91,000 | 94,000 | 91,000 | 76,800 | 7,165,440,000 |
19/12/2018 | 91,000 | -3.00 ▼ | -3.30 | 94,000 | 94,900 | 91,000 | 148,480 | 13,511,680,000 |
18/12/2018 | 94,000 | -4.60 ▼ | -4.89 | 98,600 | 98,600 | 93,200 | 140,910 | 13,245,540,000 |
17/12/2018 | 98,600 | -0.80 ▼ | -0.81 | 99,400 | 100,000 | 97,500 | 50,810 | 5,009,866,000 |
16/12/2018 | 99,400 | -1.60 ▼ | -1.61 | 101,000 | 100,900 | 99,400 | 87,660 | 8,713,404,000 |
14/12/2018 | 99,400 | -1.60 ▼ | -1.61 | 101,000 | 100,900 | 99,400 | 87,660 | 8,713,404,000 |
13/12/2018 | 101,000 | -1.00 ▼ | -0.99 | 102,000 | 102,000 | 101,000 | 76,620 | 7,738,620,000 |
12/12/2018 | 102,000 | 1.70 ▲ | 1.67 | 100,300 | 104,000 | 101,100 | 106,070 | 10,819,140,000 |
11/12/2018 | 100,300 | -1.50 ▼ | -1.50 | 101,800 | 101,800 | 99,500 | 72,940 | 7,315,882,000 |
10/12/2018 | 101,800 | -0.60 ▼ | -0.59 | 102,400 | 103,000 | 100,000 | 41,210 | 4,195,178,000 |
09/12/2018 | 102,400 | 0.60 ▲ | 0.59 | 101,800 | 103,000 | 100,500 | 90,430 | 9,260,032,000 |
07/12/2018 | 102,400 | 0.60 ▲ | 0.59 | 101,800 | 103,000 | 100,500 | 90,430 | 9,260,032,000 |
06/12/2018 | 101,800 | -0.70 ▼ | -0.69 | 102,500 | 102,500 | 100,800 | 70,600 | 7,187,080,000 |
05/12/2018 | 102,500 | 4.30 ▲ | 4.20 | 98,200 | 102,500 | 97,000 | 190,820 | 19,559,050,000 |
04/12/2018 | 98,200 | 0.90 ▲ | 0.92 | 97,300 | 98,600 | 97,400 | 62,390 | 6,126,698,000 |
03/12/2018 | 97,300 | 1.50 ▲ | 1.54 | 95,800 | 99,000 | 96,800 | 60,370 | 5,874,001,000 |
30/11/2018 | 95,800 | 0.80 ▲ | 0.84 | 95,000 | 101,600 | 95,000 | 257,850 | 24,702,030,000 |
29/11/2018 | 95,000 | -2.30 ▼ | -2.42 | 97,300 | 96,300 | 95,000 | 58,130 | 5,522,350,000 |
28/11/2018 | 97,300 | -0.30 ▼ | -0.31 | 97,600 | 97,600 | 96,000 | 34,180 | 3,325,714,000 |
27/11/2018 | 97,600 | -0.30 ▼ | -0.31 | 97,900 | 97,900 | 96,200 | 72,990 | 7,123,824,000 |
26/11/2018 | 97,900 | -0.50 ▼ | -0.51 | 97,900 | 97,900 | 97,100 | 138,330 | 13,542,507,000 |
25/11/2018 | 97,900 | 1.70 ▲ | 1.74 | 96,200 | 97,900 | 95,900 | 74,860 | 7,328,794,000 |
23/11/2018 | 97,900 | 1.70 ▲ | 1.74 | 96,200 | 97,900 | 95,900 | 74,860 | 7,328,794,000 |
22/11/2018 | 96,200 | 2.20 ▲ | 2.29 | 94,000 | 96,200 | 93,600 | 62,530 | 6,015,386,000 |
21/11/2018 | 94,000 | -0.70 ▼ | -0.74 | 94,700 | 94,500 | 93,000 | 40,110 | 3,770,340,000 |
20/11/2018 | 94,700 | -0.30 ▼ | -0.32 | 95,000 | 95,100 | 93,000 | 53,000 | 5,019,100,000 |
19/11/2018 | 95,000 | 0.20 ▲ | 0.21 | 94,800 | 95,000 | 93,000 | 63,740 | 6,055,300,000 |
16/11/2018 | 94,800 | 0.80 ▲ | 0.84 | 94,000 | 95,900 | 94,000 | 41,790 | 3,961,692,000 |
15/11/2018 | 94,000 | -4.00 ▼ | -4.26 | 98,000 | 96,500 | 94,000 | 81,850 | 7,693,900,000 |
14/11/2018 | 98,000 | -1.00 ▼ | -1.02 | 99,000 | 99,000 | 97,000 | 89,250 | 8,746,500,000 |
13/11/2018 | 99,000 | 1.40 ▲ | 1.41 | 97,600 | 99,000 | 96,000 | 60,710 | 6,010,290,000 |
12/11/2018 | 97,600 | 1.90 ▲ | 1.95 | 95,700 | 98,200 | 95,000 | 88,770 | 8,663,952,000 |
09/11/2018 | 95,700 | 1.50 ▲ | 1.57 | 94,200 | 96,000 | 94,000 | 51,740 | 4,951,518,000 |
08/11/2018 | 94,200 | -0.10 ▼ | -0.11 | 94,300 | 95,500 | 90,100 | 105,260 | 9,915,492,000 |
07/11/2018 | 94,300 | 0.80 ▲ | 0.85 | 93,500 | 95,900 | 92,600 | 11,550 | 1,089,165,000 |
06/11/2018 | 93,500 | 0.60 ▲ | 0.64 | 92,900 | 94,000 | 92,600 | 44,440 | 4,155,140,000 |
05/11/2018 | 92,900 | -2.90 ▼ | -3.12 | 95,800 | 95,700 | 92,500 | 86,550 | 8,040,495,000 |
02/11/2018 | 95,800 | -2.70 ▼ | -2.82 | 98,500 | 98,900 | 95,500 | 94,690 | 9,071,302,000 |
01/11/2018 | 98,500 | 0.40 ▲ | 0.41 | 98,100 | 98,600 | 97,700 | 277,060 | 27,290,410,000 |
31/10/2018 | 98,100 | 1.70 ▲ | 1.73 | 96,400 | 99,000 | 96,000 | 273,050 | 26,786,205,000 |
30/10/2018 | 96,400 | 1.70 ▲ | 1.76 | 94,700 | 96,500 | 91,500 | 229,710 | 22,144,044,000 |
29/10/2018 | 94,700 | 1.20 ▲ | 1.27 | 93,500 | 94,700 | 92,000 | 144,560 | 13,689,832,000 |
28/10/2018 | 93,500 | 0.60 ▲ | 0.64 | 92,900 | 93,500 | 89,900 | 141,820 | 13,260,170,000 |
26/10/2018 | 93,500 | 0.60 ▲ | 0.64 | 92,900 | 93,500 | 89,900 | 141,820 | 13,260,170,000 |
25/10/2018 | 92,900 | -0.10 ▼ | -0.11 | 93,000 | 92,900 | 87,100 | 139,280 | 12,939,112,000 |
24/10/2018 | 93,000 | 1.00 ▲ | 1.08 | 92,000 | 93,000 | 89,500 | 84,930 | 7,898,490,000 |
23/10/2018 | 92,000 | 0.20 ▲ | 0.22 | 91,800 | 92,000 | 90,600 | 67,890 | 6,245,880,000 |
22/10/2018 | 91,800 | -0.20 ▼ | -0.22 | 92,000 | 92,900 | 91,400 | 29,130 | 2,674,134,000 |
21/10/2018 | 92,000 | -0.20 ▼ | -0.22 | 92,200 | 92,600 | 90,500 | 67,550 | 6,214,600,000 |
19/10/2018 | 92,000 | -0.20 ▼ | -0.22 | 92,200 | 92,600 | 90,500 | 67,550 | 6,214,600,000 |
18/10/2018 | 92,200 | 2.70 ▲ | 2.93 | 89,500 | 92,500 | 89,300 | 64,260 | 5,924,772,000 |
17/10/2018 | 89,500 | 0.10 ▲ | 0.11 | 89,400 | 90,400 | 89,400 | 44,560 | 3,988,120,000 |
16/10/2018 | 89,400 | -0.60 ▼ | -0.67 | 90,000 | 90,000 | 88,100 | 57,750 | 5,162,850,000 |
15/10/2018 | 90,000 | -1.00 ▼ | -1.11 | 91,000 | 91,000 | 86,100 | 69,370 | 6,243,300,000 |
14/10/2018 | 91,000 | 3.40 ▲ | 3.74 | 87,600 | 91,000 | 84,700 | 137,360 | 12,499,760,000 |
12/10/2018 | 91,000 | 3.40 ▲ | 3.74 | 87,600 | 91,000 | 84,700 | 137,360 | 12,499,760,000 |
11/10/2018 | 87,600 | -4.40 ▼ | -5.02 | 92,000 | 89,100 | 85,600 | 193,090 | 16,914,684,000 |
10/10/2018 | 92,000 | -0.60 ▼ | -0.65 | 92,600 | 93,000 | 91,000 | 121,780 | 11,203,760,000 |
09/10/2018 | 92,600 | -0.50 ▼ | -0.54 | 93,100 | 95,500 | 92,600 | 20,800 | 1,926,080,000 |
08/10/2018 | 93,100 | -2.90 ▼ | -3.11 | 96,000 | 96,000 | 92,500 | 82,280 | 7,660,268,000 |
07/10/2018 | 96,000 | 0.50 ▲ | 0.52 | 95,500 | 97,000 | 95,400 | 26,760 | 2,568,960,000 |
05/10/2018 | 96,000 | 0.50 ▲ | 0.52 | 95,500 | 97,000 | 95,400 | 26,760 | 2,568,960,000 |
04/10/2018 | 95,500 | -0.50 ▼ | -0.52 | 96,000 | 96,000 | 94,000 | 38,220 | 3,650,010,000 |
03/10/2018 | 96,000 | 0.60 ▲ | 0.63 | 96,000 | 97,500 | 95,200 | 10,110 | 970,560,000 |
02/10/2018 | 96,000 | -1.00 ▼ | -1.04 | 97,000 | 98,000 | 96,000 | 69,440 | 6,666,240,000 |
01/10/2018 | 97,000 | -1.00 ▼ | -1.03 | 98,000 | 98,000 | 96,800 | 60,200 | 5,839,400,000 |
30/09/2018 | 98,000 | -0.40 ▼ | -0.41 | 98,400 | 99,300 | 97,400 | 45,070 | 4,416,860,000 |
28/09/2018 | 98,000 | -0.40 ▼ | -0.41 | 98,400 | 99,300 | 97,400 | 45,070 | 4,416,860,000 |
27/09/2018 | 98,400 | 3.40 ▲ | 3.46 | 95,000 | 98,400 | 95,000 | 101,430 | 9,980,712,000 |
26/09/2018 | 95,000 | -2.00 ▼ | -2.11 | 97,000 | 97,000 | 95,000 | 49,360 | 4,689,200,000 |
25/09/2018 | 97,000 | -0.70 ▼ | -0.72 | 97,700 | 97,700 | 94,000 | 24,830 | 2,408,510,000 |
24/09/2018 | 97,700 | -0.20 ▼ | -0.20 | 97,700 | 98,500 | 97,000 | 11,960 | 1,168,492,000 |
21/09/2018 | 97,700 | -0.30 ▼ | -0.31 | 98,000 | 99,000 | 96,500 | 266,280 | 26,015,556,000 |
20/09/2018 | 98,000 | 0.50 ▲ | 0.51 | 97,500 | 98,000 | 94,600 | 44,550 | 4,365,900,000 |
19/09/2018 | 97,500 | 0.50 ▲ | 0.51 | 97,000 | 98,000 | 93,000 | 89,870 | 8,762,325,000 |
18/09/2018 | 97,000 | 3.00 ▲ | 3.09 | 94,000 | 97,000 | 93,000 | 91,820 | 8,906,540,000 |
17/09/2018 | 94,000 | -3.70 ▼ | -3.94 | 97,700 | 97,000 | 93,200 | 70,650 | 6,641,100,000 |
14/09/2018 | 97,700 | -1.30 ▼ | -1.33 | 99,000 | 99,000 | 97,400 | 59,810 | 5,843,437,000 |
13/09/2018 | 99,000 | 4.00 ▲ | 4.04 | 95,000 | 101,000 | 94,100 | 260,180 | 25,757,820,000 |
12/09/2018 | 95,000 | -0.70 ▼ | -0.74 | 95,700 | 96,000 | 94,000 | 215,930 | 20,513,350,000 |
11/09/2018 | 95,700 | 6.20 ▲ | 6.48 | 89,500 | 95,700 | 89,500 | 165,280 | 15,817,296,000 |
10/09/2018 | 89,500 | 1.10 ▲ | 1.23 | 88,400 | 90,900 | 88,500 | 41,160 | 3,683,820,000 |
07/09/2018 | 88,400 | 2.40 ▲ | 2.71 | 86,000 | 89,500 | 86,000 | 44,030 | 3,892,252,000 |
06/09/2018 | 86,000 | -2.50 ▼ | -2.91 | 88,500 | 88,600 | 85,900 | 142,290 | 12,236,940,000 |
05/09/2018 | 88,500 | -1.80 ▼ | -2.03 | 90,300 | 91,000 | 87,500 | 59,550 | 5,270,175,000 |
04/09/2018 | 90,300 | -2.20 ▼ | -2.44 | 92,500 | 92,900 | 89,700 | 90,260 | 8,150,478,000 |
03/09/2018 | 92,500 | 0.90 ▲ | 0.97 | 91,600 | 93,400 | 91,600 | 115,500 | 10,683,750,000 |
31/08/2018 | 92,500 | 0.90 ▲ | 0.97 | 91,600 | 93,400 | 91,600 | 115,500 | 10,683,750,000 |
30/08/2018 | 91,600 | 0.50 ▲ | 0.55 | 91,100 | 92,000 | 91,000 | 23,980 | 2,196,568,000 |
29/08/2018 | 91,100 | 0.20 ▲ | 0.22 | 90,900 | 91,500 | 90,200 | 86,860 | 7,912,946,000 |
28/08/2018 | 90,900 | 0.40 ▲ | 0.44 | 90,900 | 91,300 | 90,000 | 63,100 | 5,735,790,000 |
27/08/2018 | 90,900 | 2.80 ▲ | 3.08 | 88,100 | 90,900 | 88,200 | 121,260 | 11,022,534,000 |
24/08/2018 | 88,100 | -2.90 ▼ | -3.29 | 91,000 | 91,500 | 88,100 | 163,000 | 14,360,300,000 |
23/08/2018 | 91,000 | 3.50 ▲ | 3.85 | 87,500 | 91,600 | 86,500 | 219,700 | 19,992,700,000 |
22/08/2018 | 87,500 | 4.00 ▲ | 4.57 | 83,500 | 87,500 | 84,000 | 216,960 | 18,984,000,000 |
21/08/2018 | 83,500 | -0.50 ▼ | -0.60 | 84,000 | 84,000 | 82,700 | 44,010 | 3,674,835,000 |
20/08/2018 | 84,000 | -0.20 ▼ | -0.24 | 84,200 | 84,400 | 83,200 | 100,990 | 8,483,160,000 |
17/08/2018 | 84,200 | 2.30 ▲ | 2.73 | 81,900 | 84,500 | 81,600 | 156,220 | 13,153,724,000 |
16/08/2018 | 81,900 | 1.30 ▲ | 1.59 | 80,600 | 81,900 | 78,500 | 90,740 | 7,431,606,000 |
15/08/2018 | 80,600 | -2.10 ▼ | -2.61 | 82,700 | 83,700 | 80,000 | 80,900 | 6,520,540,000 |
14/08/2018 | 82,700 | -0.30 ▼ | -0.36 | 83,000 | 83,900 | 82,500 | 42,550 | 3,518,885,000 |
13/08/2018 | 83,000 | -1.50 ▼ | -1.81 | 84,500 | 84,500 | 81,500 | 127,080 | 10,547,640,000 |
10/08/2018 | 84,500 | 2.50 ▲ | 2.96 | 82,000 | 84,500 | 82,000 | 195,740 | 16,540,030,000 |
09/08/2018 | 82,000 | 2.50 ▲ | 3.05 | 79,500 | 82,700 | 80,000 | 173,410 | 14,219,620,000 |
08/08/2018 | 79,500 | 2.40 ▲ | 3.02 | 77,100 | 80,000 | 77,300 | 148,230 | 11,784,285,000 |
07/08/2018 | 77,100 | 1.10 ▲ | 1.43 | 76,000 | 80,000 | 75,400 | 268,970 | 20,737,587,000 |
06/08/2018 | 76,000 | -2.00 ▼ | -2.63 | 78,000 | 78,600 | 76,000 | 119,440 | 9,077,440,000 |
03/08/2018 | 78,000 | 2.00 ▲ | 2.56 | 76,000 | 78,400 | 76,000 | 139,050 | 10,845,900,000 |
02/08/2018 | 76,000 | -1.00 ▼ | -1.32 | 77,000 | 77,000 | 75,200 | 53,630 | 4,075,880,000 |
01/08/2018 | 78,000 | -0.10 ▼ | -0.13 | 78,100 | 79,100 | 77,000 | 98,080 | 7,650,240,000 |
31/07/2018 | 78,100 | 3.10 ▲ | 3.97 | 75,000 | 79,000 | 75,000 | 200,730 | 15,677,013,000 |
30/07/2018 | 75,000 | 1.10 ▲ | 1.47 | 73,900 | 75,900 | 74,200 | 101,720 | 7,629,000,000 |
29/07/2018 | 73,900 | -0.10 ▼ | -0.14 | 74,000 | 75,000 | 73,300 | 47,650 | 3,521,335,000 |
27/07/2018 | 73,900 | -0.10 ▼ | -0.14 | 74,000 | 75,000 | 73,300 | 47,650 | 3,521,335,000 |
26/07/2018 | 74,000 | -1.00 ▼ | -1.35 | 75,000 | 75,000 | 73,500 | 70,180 | 5,193,320,000 |
25/07/2018 | 75,000 | 1.00 ▲ | 1.33 | 74,000 | 75,800 | 73,500 | 212,940 | 15,970,500,000 |
24/07/2018 | 74,000 | 0.30 ▲ | 0.41 | 73,700 | 74,900 | 73,200 | 94,220 | 6,972,280,000 |
23/07/2018 | 73,700 | 2.70 ▲ | 3.66 | 71,000 | 75,000 | 73,000 | 115,550 | 8,516,035,000 |
22/07/2018 | 71,000 | -4.50 ▼ | -6.34 | 75,500 | 77,000 | 71,000 | 374,000 | 26,554,000,000 |
20/07/2018 | 71,000 | -4.50 ▼ | -6.34 | 75,500 | 77,000 | 71,000 | 374,000 | 26,554,000,000 |
19/07/2018 | 75,500 | 1.60 ▲ | 2.12 | 73,900 | 78,000 | 73,600 | 211,380 | 15,959,190,000 |
18/07/2018 | 73,900 | 0.90 ▲ | 1.22 | 73,000 | 74,200 | 72,500 | 133,560 | 9,870,084,000 |
17/07/2018 | 73,000 | -2.60 ▼ | -3.56 | 75,600 | 75,000 | 72,500 | 133,930 | 9,776,890,000 |
16/07/2018 | 75,600 | 1.30 ▲ | 1.72 | 74,300 | 76,000 | 73,500 | 84,450 | 6,384,420,000 |
15/07/2018 | 74,300 | 1.80 ▲ | 2.42 | 72,500 | 74,800 | 72,100 | 91,850 | 6,824,455,000 |
13/07/2018 | 74,300 | 1.80 ▲ | 2.42 | 72,500 | 74,800 | 72,100 | 91,850 | 6,824,455,000 |
12/07/2018 | 72,500 | 1.00 ▲ | 1.38 | 71,500 | 73,000 | 69,000 | 170,830 | 12,385,175,000 |
11/07/2018 | 71,500 | -0.50 ▼ | -0.70 | 72,000 | 73,500 | 70,600 | 150,480 | 10,759,320,000 |
10/07/2018 | 72,000 | -2.20 ▼ | -3.06 | 74,200 | 75,900 | 72,000 | 94,660 | 6,815,520,000 |
09/07/2018 | 74,200 | -0.80 ▼ | -1.08 | 75,000 | 77,000 | 74,000 | 45,850 | 3,402,070,000 |
08/07/2018 | 75,000 | 4.80 ▲ | 6.40 | 70,200 | 75,100 | 70,300 | 111,800 | 8,385,000,000 |
06/07/2018 | 75,000 | 4.80 ▲ | 6.40 | 70,200 | 75,100 | 70,300 | 111,800 | 8,385,000,000 |
05/07/2018 | 70,200 | -0.80 ▼ | -1.14 | 71,000 | 72,000 | 70,000 | 103,070 | 7,235,514,000 |
04/07/2018 | 71,000 | -2.50 ▼ | -3.52 | 73,500 | 73,600 | 70,500 | 246,150 | 17,476,650,000 |
03/07/2018 | 73,500 | -3.50 ▼ | -4.76 | 77,000 | 78,100 | 73,500 | 122,740 | 9,021,390,000 |
02/07/2018 | 77,000 | -4.30 ▼ | -5.58 | 81,300 | 82,900 | 76,000 | 128,870 | 9,922,990,000 |
01/07/2018 | 81,300 | -0.40 ▼ | -0.49 | 81,700 | 0 | 0 | 61,050 | 4,963,365,000 |
29/06/2018 | 81,300 | -0.40 ▼ | -0.49 | 81,700 | 82,500 | 79,500 | 61,050 | 4,963,365,000 |
28/06/2018 | 81,700 | -1.60 ▼ | -1.96 | 83,300 | 83,900 | 81,700 | 65,050 | 5,314,585,000 |
27/06/2018 | 83,300 | -0.70 ▼ | -0.84 | 84,000 | 85,500 | 82,500 | 58,030 | 4,833,899,000 |
26/06/2018 | 84,000 | -2.70 ▼ | -3.21 | 86,700 | 86,000 | 82,100 | 56,020 | 4,705,680,000 |
25/06/2018 | 86,700 | 1.70 ▲ | 1.96 | 85,000 | 88,700 | 85,200 | 51,420 | 4,458,114,000 |
22/06/2018 | 85,000 | 4.00 ▲ | 4.71 | 81,000 | 85,000 | 79,100 | 97,890 | 8,320,650,000 |
21/06/2018 | 81,000 | -2.00 ▼ | -2.47 | 83,000 | 84,000 | 81,000 | 279,010 | 22,599,810,000 |
20/06/2018 | 83,000 | 1.00 ▲ | 1.20 | 82,000 | 84,900 | 80,000 | 167,530 | 13,904,990,000 |
19/06/2018 | 82,000 | -4.00 ▼ | -4.88 | 86,000 | 86,000 | 80,000 | 368,890 | 30,248,980,000 |
18/06/2018 | 86,000 | 0.50 ▲ | 0.58 | 85,500 | 88,000 | 85,700 | 113,900 | 9,795,400,000 |
17/06/2018 | 85,500 | -1.50 ▼ | -1.75 | 87,000 | 90,000 | 85,500 | 266,020 | 22,744,710,000 |
15/06/2018 | 85,500 | -1.50 ▼ | -1.75 | 87,000 | 90,000 | 85,500 | 266,020 | 22,744,710,000 |
14/06/2018 | 87,000 | -5.50 ▼ | -6.32 | 92,500 | 93,500 | 87,000 | 161,270 | 14,030,490,000 |
13/06/2018 | 92,500 | -0.90 ▼ | -0.97 | 93,400 | 94,000 | 91,500 | 51,520 | 4,765,600,000 |
12/06/2018 | 93,400 | -2.50 ▼ | -2.68 | 95,900 | 96,100 | 90,000 | 107,080 | 10,001,272,000 |
11/06/2018 | 95,900 | -0.10 ▼ | -0.10 | 95,900 | 96,200 | 94,500 | 129,690 | 12,437,271,000 |
10/06/2018 | 95,900 | -1.40 ▼ | -1.46 | 95,900 | 96,100 | 94,000 | 151,200 | 14,500,080,000 |
08/06/2018 | 95,900 | -1.40 ▼ | -1.46 | 95,900 | 96,100 | 94,000 | 151,200 | 14,500,080,000 |
07/06/2018 | 95,900 | 0.80 ▲ | 0.83 | 95,100 | 96,000 | 94,500 | 144,280 | 13,836,452,000 |
06/06/2018 | 95,100 | 0.20 ▲ | 0.21 | 94,900 | 96,000 | 93,000 | 64,750 | 6,157,725,000 |
05/06/2018 | 94,900 | -0.30 ▼ | -0.32 | 94,900 | 95,300 | 93,100 | 167,290 | 15,875,821,000 |
04/06/2018 | 94,900 | 4.20 ▲ | 4.43 | 90,700 | 95,000 | 90,700 | 111,900 | 10,619,310,000 |
03/06/2018 | 90,700 | 4.20 ▲ | 4.63 | 86,500 | 90,900 | 86,000 | 119,650 | 10,852,255,000 |
01/06/2018 | 90,700 | 4.20 ▲ | 4.63 | 86,500 | 90,900 | 86,000 | 119,650 | 10,852,255,000 |
31/05/2018 | 86,500 | 1.60 ▲ | 1.85 | 84,900 | 88,500 | 84,000 | 129,490 | 11,200,885,000 |
30/05/2018 | 84,900 | 1.50 ▲ | 1.77 | 83,400 | 86,000 | 83,400 | 97,520 | 8,279,448,000 |
29/05/2018 | 83,400 | 1.40 ▲ | 1.68 | 82,000 | 85,200 | 81,000 | 136,660 | 11,397,444,000 |
28/05/2018 | 82,000 | -4.00 ▼ | -4.88 | 86,000 | 87,000 | 81,200 | 180,550 | 14,805,100,000 |
27/05/2018 | 86,000 | 1.00 ▲ | 1.16 | 86,000 | 88,300 | 85,500 | 216,540 | 18,622,440,000 |
25/05/2018 | 86,000 | 1.00 ▲ | 1.16 | 86,000 | 88,300 | 85,500 | 216,540 | 18,622,440,000 |
24/05/2018 | 86,000 | -1.00 ▼ | -1.16 | 87,000 | 90,000 | 85,000 | 230,600 | 19,831,600,000 |
23/05/2018 | 87,000 | 3.00 ▲ | 3.45 | 84,000 | 87,000 | 84,000 | 213,130 | 18,542,310,000 |
22/05/2018 | 84,000 | -6.30 ▼ | -7.50 | 90,300 | 90,300 | 84,000 | 194,180 | 16,311,120,000 |
21/05/2018 | 90,300 | -6.70 ▼ | -7.42 | 97,000 | 97,000 | 90,300 | 260,300 | 23,505,090,000 |
20/05/2018 | 97,000 | 3.10 ▲ | 3.20 | 93,900 | 97,000 | 90,900 | 174,980 | 16,973,060,000 |
18/05/2018 | 97,000 | 3.10 ▲ | 3.20 | 93,900 | 97,000 | 90,900 | 174,980 | 16,973,060,000 |
17/05/2018 | 93,900 | -4.40 ▼ | -4.69 | 98,300 | 102,000 | 93,900 | 136,410 | 12,808,899,000 |
16/05/2018 | 98,300 | -3.70 ▼ | -3.76 | 102,000 | 100,700 | 96,100 | 170,840 | 16,793,572,000 |
15/05/2018 | 102,000 | 6.10 ▲ | 5.98 | 95,900 | 102,600 | 97,000 | 245,240 | 25,014,480,000 |
14/05/2018 | 95,900 | 1.90 ▲ | 1.98 | 94,000 | 96,000 | 93,800 | 168,220 | 16,132,298,000 |
13/05/2018 | 94,000 | -1.40 ▼ | -1.49 | 95,400 | 95,500 | 92,500 | 136,910 | 12,869,540,000 |
11/05/2018 | 94,000 | -1.40 ▼ | -1.49 | 95,400 | 95,500 | 92,500 | 136,910 | 12,869,540,000 |
10/05/2018 | 95,400 | 1.40 ▲ | 1.47 | 94,000 | 96,500 | 94,000 | 238,180 | 22,722,372,000 |
09/05/2018 | 94,000 | -2.50 ▼ | -2.66 | 96,500 | 96,600 | 93,500 | 237,490 | 22,324,060,000 |
08/05/2018 | 96,500 | 4.50 ▲ | 4.66 | 92,000 | 97,000 | 90,500 | 163,840 | 15,810,560,000 |
07/05/2018 | 92,000 | 4.90 ▲ | 5.33 | 87,100 | 92,000 | 87,000 | 68,590 | 6,310,280,000 |
05/05/2018 | 87,100 | -2.70 ▼ | -3.10 | 89,800 | 92,500 | 87,100 | 143,370 | 12,487,527,000 |
04/05/2018 | 87,100 | -2.70 ▼ | -3.10 | 89,800 | 92,500 | 87,100 | 143,370 | 12,487,527,000 |
03/05/2018 | 89,800 | 2.80 ▲ | 3.12 | 87,000 | 91,000 | 83,100 | 268,660 | 24,125,668,000 |
02/05/2018 | 87,000 | -5.00 ▼ | -5.75 | 92,000 | 98,300 | 85,600 | 271,870 | 23,652,690,000 |
30/04/2018 | 92,000 | -1.00 ▼ | -1.09 | 93,000 | 97,000 | 92,000 | 595,330 | 54,770,360,000 |
27/04/2018 | 92,000 | -1.00 ▼ | -1.09 | 93,000 | 97,000 | 92,000 | 595,330 | 54,770,360,000 |
26/04/2018 | 93,000 | -7.00 ▼ | -7.53 | 100,000 | 101,000 | 93,000 | 643,400 | 59,836,200,000 |
25/04/2018 | 100,000 | 4.00 ▲ | 4.00 | 96,000 | 102,700 | 94,000 | 254,570 | 25,457,000,000 |
24/04/2018 | 100,000 | 4.00 ▲ | 4.00 | 96,000 | 102,700 | 94,000 | 254,570 | 25,457,000,000 |
23/04/2018 | 96,000 | -3.00 ▼ | -3.13 | 99,000 | 103,000 | 96,000 | 213,290 | 20,475,840,000 |
20/04/2018 | 99,000 | 4.00 ▲ | 4.04 | 95,000 | 100,000 | 95,000 | 430,600 | 42,629,400,000 |
19/04/2018 | 95,000 | -7.00 ▼ | -7.37 | 102,000 | 103,800 | 95,000 | 398,040 | 37,813,800,000 |
18/04/2018 | 102,000 | -5.00 ▼ | -4.90 | 107,000 | 108,400 | 102,000 | 390,540 | 39,835,080,000 |
13/04/2018 | 104,200 | -2.40 ▼ | -2.30 | 106,600 | 106,600 | 104,200 | 198,750 | 20,709,750,000 |
12/04/2018 | 106,600 | -0.20 ▼ | -0.19 | 106,800 | 106,600 | 101,100 | 501,420 | 53,451,372,000 |
11/04/2018 | 106,800 | -1.10 ▼ | -1.03 | 107,900 | 111,000 | 106,800 | 515,170 | 55,020,156,000 |
10/04/2018 | 107,900 | 2.40 ▲ | 2.22 | 105,500 | 109,500 | 105,500 | 301,690 | 32,552,351,000 |
09/04/2018 | 105,500 | -2.00 ▼ | -1.90 | 107,500 | 108,000 | 105,000 | 432,470 | 45,625,585,000 |
06/04/2018 | 107,500 | 0.30 ▲ | 0.28 | 107,200 | 109,900 | 107,000 | 417,700 | 44,902,750,000 |
05/04/2018 | 107,200 | 6.20 ▲ | 5.78 | 101,000 | 108,000 | 101,000 | 503,350 | 53,959,120,000 |
04/04/2018 | 101,000 | 0.50 ▲ | 0.50 | 100,500 | 105,000 | 100,500 | 355,890 | 35,944,890,000 |
03/04/2018 | 100,500 | 3.40 ▲ | 3.38 | 97,100 | 102,900 | 98,000 | 577,200 | 58,008,600,000 |
02/04/2018 | 97,100 | 2.60 ▲ | 2.68 | 94,500 | 100,000 | 95,000 | 330,990 | 32,139,129,000 |
30/03/2018 | 94,500 | 1.50 ▲ | 1.59 | 93,000 | 95,000 | 90,800 | 324,360 | 30,652,020,000 |
29/03/2018 | 93,000 | -1.00 ▼ | -1.08 | 94,000 | 96,100 | 93,000 | 343,480 | 31,943,640,000 |
28/03/2018 | 94,000 | 1.00 ▲ | 1.06 | 93,000 | 94,800 | 91,000 | 366,680 | 34,467,920,000 |
27/03/2018 | 93,000 | 0.10 ▲ | 0.11 | 93,000 | 97,900 | 92,000 | 751,940 | 69,930,420,000 |
26/03/2018 | 93,000 | 5.30 ▲ | 5.70 | 87,700 | 93,800 | 87,700 | 533,200 | 49,587,600,000 |
23/03/2018 | 87,700 | -4.30 ▼ | -4.90 | 92,000 | 90,000 | 85,600 | 471,720 | 41,369,844,000 |
22/03/2018 | 92,000 | 2.00 ▲ | 2.17 | 90,000 | 92,500 | 90,000 | 511,740 | 47,080,080,000 |
21/03/2018 | 90,000 | 3.90 ▲ | 4.33 | 86,100 | 90,000 | 86,600 | 585,540 | 52,698,600,000 |
20/03/2018 | 86,100 | -0.90 ▼ | -1.05 | 87,000 | 88,300 | 86,100 | 279,880 | 24,097,668,000 |
19/03/2018 | 87,000 | 2.80 ▲ | 3.22 | 83,000 | 87,000 | 83,000 | 359,640 | 31,288,680,000 |
16/03/2018 | 83,000 | -1.20 ▼ | -1.45 | 83,000 | 84,900 | 83,000 | 253,720 | 21,058,760,000 |
15/03/2018 | 83,000 | -1.20 ▼ | -1.45 | 84,200 | 85,000 | 82,800 | 150,100 | 12,458,300,000 |
14/03/2018 | 84,200 | 0.40 ▲ | 0.48 | 83,800 | 85,300 | 83,000 | 364,050 | 30,653,010,000 |
13/03/2018 | 83,800 | -0.80 ▼ | -0.95 | 84,600 | 85,100 | 83,200 | 169,620 | 14,214,156,000 |
12/03/2018 | 84,600 | 3.60 ▲ | 4.26 | 81,000 | 84,000 | 81,500 | 257,030 | 21,744,738,000 |
09/03/2018 | 83,900 | 2.90 ▲ | 3.46 | 81,000 | 84,000 | 81,500 | 374,750 | 31,441,525,000 |
08/03/2018 | 81,000 | 2.10 ▲ | 2.59 | 78,900 | 81,400 | 78,900 | 229,500 | 18,589,500,000 |
07/03/2018 | 78,900 | -4.10 ▼ | -5.20 | 83,000 | 84,900 | 78,000 | 474,280 | 37,420,692,000 |
06/03/2018 | 83,000 | -1.00 ▼ | -1.20 | 84,000 | 85,000 | 82,000 | 223,650 | 18,562,950,000 |
05/03/2018 | 84,000 | 1.60 ▲ | 1.90 | 82,400 | 86,000 | 83,000 | 349,010 | 29,316,840,000 |
02/03/2018 | 82,400 | -0.10 ▼ | -0.12 | 82,500 | 83,500 | 80,000 | 346,050 | 28,514,520,000 |
01/03/2018 | 82,500 | -1.20 ▼ | -1.45 | 83,700 | 83,800 | 82,100 | 305,660 | 25,216,950,000 |
28/02/2018 | 83,700 | -2.50 ▼ | -2.99 | 86,200 | 86,000 | 83,000 | 506,890 | 42,426,693,000 |
27/02/2018 | 86,200 | 0.20 ▲ | 0.23 | 86,000 | 88,000 | 85,000 | 200,020 | 17,241,724,000 |
26/02/2018 | 86,000 | 1.20 ▲ | 1.40 | 84,800 | 88,100 | 84,800 | 387,790 | 33,349,940,000 |
23/02/2018 | 84,800 | 4.80 ▲ | 5.66 | 80,000 | 84,800 | 80,500 | 622,650 | 52,800,720,000 |
22/02/2018 | 80,000 | -0.20 ▼ | -0.25 | 80,200 | 83,500 | 79,500 | 628,510 | 50,280,800,000 |
21/02/2018 | 80,200 | 5.20 ▲ | 6.48 | 75,000 | 80,200 | 75,000 | 844,340 | 67,716,068,000 |
14/02/2018 | 75,000 | 1.50 ▲ | 2.00 | 73,500 | 76,500 | 74,500 | 263,970 | 19,797,750,000 |
13/02/2018 | 75,000 | 1.50 ▲ | 2.00 | 73,500 | 76,500 | 74,500 | 263,970 | 19,797,750,000 |
12/02/2018 | 73,500 | 1.90 ▲ | 2.59 | 71,600 | 73,500 | 71,000 | 297,370 | 21,856,695,000 |
09/02/2018 | 71,600 | -1.80 ▼ | -2.51 | 73,400 | 72,800 | 68,500 | 361,850 | 25,908,460,000 |
08/02/2018 | 73,400 | 2.10 ▲ | 2.86 | 71,300 | 75,000 | 69,500 | 217,690 | 15,978,446,000 |
07/02/2018 | 71,300 | -3.40 ▼ | -4.77 | 74,700 | 73,000 | 68,000 | 502,280 | 35,812,564,000 |
06/02/2018 | 69,500 | -5.20 ▼ | -7.48 | 74,700 | 70,000 | 69,500 | 835,960 | 58,099,220,000 |
05/02/2018 | 74,700 | -5.60 ▼ | -7.50 | 80,300 | 79,000 | 74,700 | 688,330 | 51,418,251,000 |
02/02/2018 | 80,300 | 1.80 ▲ | 2.24 | 78,500 | 81,000 | 76,300 | 466,310 | 37,444,693,000 |
01/02/2018 | 78,500 | -3.50 ▼ | -4.46 | 82,000 | 84,000 | 77,100 | 550,700 | 43,229,950,000 |
31/01/2018 | 82,000 | -3.70 ▼ | -4.51 | 85,700 | 87,500 | 82,000 | 458,860 | 37,626,520,000 |
30/01/2018 | 85,700 | 4.50 ▲ | 5.25 | 81,200 | 85,700 | 80,000 | 470,270 | 40,302,139,000 |
29/01/2018 | 81,200 | -2.30 ▼ | -2.83 | 83,500 | 86,000 | 81,000 | 699,600 | 56,807,520,000 |
26/01/2018 | 83,500 | 3.50 ▲ | 4.19 | 80,000 | 85,000 | 79,000 | 545,350 | 45,536,725,000 |
25/01/2018 | 80,000 | 1.30 ▲ | 1.63 | 78,700 | 81,000 | 78,000 | 703,250 | 56,260,000,000 |
24/01/2018 | 57,600 | -17.80 ▼ | -30.90 | 75,400 | 79,400 | 75,400 | 877,510 | 50,544,576,000 |
22/01/2018 | 78,000 | 3.30 ▲ | 4.23 | 75,400 | 79,400 | 75,400 | 710,280 | 55,401,840,000 |
19/01/2018 | 75,400 | 3.40 ▲ | 4.51 | 72,000 | 75,500 | 71,700 | 898,460 | 67,743,884,000 |
18/01/2018 | 72,000 | 2.00 ▲ | 2.78 | 70,000 | 72,000 | 68,600 | 889,040 | 64,010,880,000 |
17/01/2018 | 70,000 | -2.00 ▼ | -2.86 | 72,000 | 73,200 | 70,000 | 600,300 | 42,021,000,000 |
16/01/2018 | 72,000 | -1.00 ▼ | -1.39 | 73,000 | 73,500 | 71,000 | 367,440 | 26,455,680,000 |
15/01/2018 | 73,000 | 3.80 ▲ | 5.21 | 69,200 | 73,600 | 69,300 | 1,010,500 | 73,766,500,000 |
12/01/2018 | 69,200 | -1.30 ▼ | -1.88 | 70,500 | 72,000 | 69,200 | 896,960 | 62,069,632,000 |
11/01/2018 | 70,500 | 0.10 ▲ | 0.14 | 70,400 | 71,000 | 69,000 | 647,510 | 45,649,455,000 |
10/01/2018 | 70,400 | -0.90 ▼ | -1.28 | 71,300 | 72,500 | 70,000 | 679,730 | 47,852,992,000 |
09/01/2018 | 71,300 | 3.90 ▲ | 5.47 | 67,400 | 71,300 | 67,100 | 1,452,300 | 103,548,990,000 |
08/01/2018 | 67,400 | 1.20 ▲ | 1.78 | 66,200 | 67,700 | 65,900 | 531,590 | 35,829,166,000 |
05/01/2018 | 66,200 | -1.50 ▼ | -2.27 | 67,700 | 68,000 | 65,900 | 881,940 | 58,384,428,000 |
04/01/2018 | 67,700 | 0.70 ▲ | 1.03 | 67,000 | 68,500 | 66,600 | 428,800 | 29,029,760,000 |
03/01/2018 | 67,000 | -1.20 ▼ | -1.79 | 68,200 | 68,600 | 66,700 | 463,220 | 31,035,740,000 |
02/01/2018 | 68,200 | 2.90 ▲ | 4.25 | 65,300 | 68,600 | 65,100 | 786,420 | 53,633,844,000 |
01/01/2018 | 65,300 | -2.50 ▼ | -3.83 | 67,800 | 67,800 | 65,300 | 742,300 | 48,472,190,000 |
29/12/2017 | 65,300 | -2.50 ▼ | -3.83 | 67,800 | 67,800 | 65,300 | 742,300 | 48,472,190,000 |
28/12/2017 | 67,800 | 1.40 ▲ | 2.06 | 66,400 | 68,000 | 65,000 | 603,660 | 40,928,148,000 |
27/12/2017 | 66,400 | 0.40 ▲ | 0.60 | 66,000 | 66,800 | 64,100 | 680,940 | 45,214,416,000 |
26/12/2017 | 66,000 | 0.50 ▲ | 0.76 | 65,500 | 66,300 | 64,700 | 774,890 | 51,142,740,000 |
25/12/2017 | 65,500 | 3.80 ▲ | 5.80 | 61,700 | 65,500 | 61,700 | 1,288,690 | 84,409,195,000 |
24/12/2017 | 61,700 | 1.20 ▲ | 1.94 | 60,500 | 61,800 | 60,500 | 667,430 | 41,180,431,000 |
22/12/2017 | 61,700 | 1.20 ▲ | 1.94 | 60,500 | 61,800 | 60,500 | 667,430 | 41,180,431,000 |
21/12/2017 | 60,500 | 0.70 ▲ | 1.16 | 59,800 | 61,400 | 59,400 | 855,470 | 51,755,935,000 |
20/12/2017 | 59,800 | -0.30 ▼ | -0.50 | 60,100 | 61,700 | 59,700 | 500,250 | 29,914,950,000 |
19/12/2017 | 58,400 | 1.40 ▲ | 2.40 | 57,000 | 59,000 | 57,500 | 505,920 | 29,545,728,000 |
18/12/2017 | 57,800 | 0.80 ▲ | 1.38 | 57,000 | 58,200 | 57,600 | 30,260 | 1,749,028,000 |
17/12/2017 | 57,000 | -0.20 ▼ | -0.35 | 57,200 | 58,000 | 56,600 | 468,940 | 26,729,580,000 |
15/12/2017 | 57,200 | -0.30 ▼ | -0.52 | 57,500 | 58,100 | 57,100 | 317,830 | 18,179,876,000 |
14/12/2017 | 57,500 | 0.20 ▲ | 0.35 | 57,500 | 57,800 | 56,000 | 353,770 | 20,341,775,000 |
13/12/2017 | 57,500 | -1.00 ▼ | -1.74 | 58,500 | 59,300 | 54,500 | 1,239,200 | 71,254,000,000 |
12/12/2017 | 58,500 | -3.60 ▼ | -6.15 | 62,100 | 62,000 | 58,500 | 675,050 | 39,490,425,000 |
11/12/2017 | 61,000 | -1.10 ▼ | -1.80 | 62,100 | 61,300 | 60,700 | 102,110 | 6,228,710,000 |
10/12/2017 | 62,100 | 1.10 ▲ | 1.77 | 61,000 | 62,800 | 60,600 | 898,990 | 55,827,279,000 |
08/12/2017 | 61,000 | 1.10 ▲ | 1.80 | 59,900 | 61,000 | 59,800 | 758,160 | 46,247,760,000 |
07/12/2017 | 61,000 | 0.50 ▲ | 0.82 | 59,900 | 61,000 | 59,800 | 680,120 | 41,487,320,000 |
05/12/2017 | 58,000 | -2.50 ▼ | -4.13 | 60,500 | 61,000 | 58,000 | 770,650 | 44,697,700,000 |
04/12/2017 | 60,500 | -0.20 ▼ | -0.33 | 61,000 | 61,900 | 60,500 | 498,910 | 30,184,055,000 |
01/12/2017 | 60,700 | 0.80 ▲ | 1.34 | 59,600 | 61,000 | 59,200 | 532,630 | 32,330,641,000 |
30/11/2017 | 59,900 | -1.10 ▼ | -1.80 | 61,900 | 62,000 | 59,900 | 509,460 | 30,516,654,000 |
29/11/2017 | 61,000 | 3.50 ▲ | 6.09 | 58,000 | 61,000 | 57,300 | 1,050,070 | 64,054,270,000 |
28/11/2017 | 57,500 | -0.90 ▼ | -1.54 | 58,400 | 59,000 | 57,200 | 491,610 | 28,267,575,000 |
27/11/2017 | 58,400 | 0.80 ▲ | 1.39 | 58,000 | 59,300 | 57,700 | 747,450 | 43,651,080,000 |
24/11/2017 | 57,600 | 0.40 ▲ | 0.70 | 56,700 | 57,600 | 56,200 | 877,510 | 50,544,576,000 |
23/11/2017 | 57,200 | -0.20 ▼ | -0.35 | 58,000 | 58,200 | 56,600 | 911,190 | 52,120,068,000 |
22/11/2017 | 57,400 | 2.40 ▲ | 4.36 | 55,400 | 57,400 | 55,400 | 1,478,030 | 84,838,922,000 |
21/11/2017 | 55,000 | 2.60 ▲ | 4.96 | 52,600 | 56,000 | 52,500 | 1,679,200 | 92,356,000,000 |
20/11/2017 | 52,400 | -0.10 ▼ | -0.19 | 53,000 | 53,000 | 52,000 | 322,050 | 16,875,420,000 |
17/11/2017 | 52,500 | 0.30 ▲ | 0.57 | 52,200 | 53,900 | 52,200 | 622,640 | 32,688,600,000 |
16/11/2017 | 52,200 | -0.30 ▼ | -0.57 | 52,500 | 52,600 | 51,700 | 386,170 | 20,158,074,000 |
15/11/2017 | 52,500 | -0.60 ▼ | -1.13 | 53,000 | 53,000 | 52,400 | 269,160 | 14,130,900,000 |
14/11/2017 | 53,100 | 0.20 ▲ | 0.38 | 53,500 | 53,600 | 52,800 | 307,850 | 16,346,835,000 |
13/11/2017 | 52,900 | 0.90 ▲ | 1.73 | 52,000 | 53,500 | 52,000 | 514,670 | 27,226,043,000 |
10/11/2017 | 52,000 | 0.40 ▲ | 0.78 | 51,500 | 52,700 | 51,500 | 398,450 | 20,719,400,000 |
09/11/2017 | 51,600 | 0.10 ▲ | 0.19 | 51,500 | 52,900 | 51,500 | 317,590 | 16,387,644,000 |
08/11/2017 | 51,500 | 0.20 ▲ | 0.39 | 51,300 | 51,800 | 51,300 | 287,410 | 14,801,615,000 |
07/11/2017 | 51,300 | 0.20 ▲ | 0.39 | 51,100 | 51,800 | 51,100 | 193,570 | 9,930,141,000 |
06/11/2017 | 51,100 | 0.70 ▲ | 1.39 | 50,400 | 51,900 | 50,000 | 218,720 | 11,176,592,000 |
03/11/2017 | 50,400 | 0.90 ▲ | 1.82 | 49,100 | 50,400 | 49,000 | 147,110 | 7,414,344,000 |
02/11/2017 | 49,500 | -1.10 ▼ | -2.17 | 50,100 | 50,600 | 49,500 | 136,270 | 6,745,365,000 |
01/11/2017 | 50,600 | 0.60 ▲ | 1.20 | 49,700 | 50,900 | 49,400 | 305,020 | 15,434,012,000 |
31/10/2017 | 50,000 | -1.70 ▼ | -3.29 | 51,700 | 51,700 | 49,600 | 645,780 | 32,289,000,000 |
30/10/2017 | 51,700 | -1.30 ▼ | -2.45 | 53,700 | 54,300 | 51,700 | 322,400 | 16,668,080,000 |
27/10/2017 | 53,000 | -1.50 ▼ | -2.75 | 54,500 | 54,500 | 53,000 | 220,320 | 11,676,960,000 |
26/10/2017 | 54,500 | 0.10 ▲ | 0.18 | 54,800 | 54,800 | 53,800 | 183,450 | 9,998,025,000 |
25/10/2017 | 54,400 | 0.70 ▲ | 1.30 | 53,700 | 54,600 | 53,700 | 122,460 | 6,661,824,000 |
24/10/2017 | 53,700 | -0.30 ▼ | -0.56 | 54,000 | 55,000 | 53,600 | 166,020 | 8,915,274,000 |
23/10/2017 | 54,000 | -1.00 ▼ | -1.82 | 55,000 | 55,000 | 53,800 | 306,530 | 16,552,620,000 |
20/10/2017 | 55,000 | -1.10 ▼ | -1.96 | 56,100 | 56,100 | 54,800 | 388,740 | 21,380,700,000 |
19/10/2017 | 56,100 | 0.00 ■■ | 0.00 | 56,100 | 57,000 | 56,100 | 216,520 | 12,146,772,000 |
18/10/2017 | 56,100 | 0.40 ▲ | 0.72 | 56,000 | 56,500 | 55,700 | 334,570 | 18,769,377,000 |
17/10/2017 | 55,700 | 0.10 ▲ | 0.18 | 55,600 | 56,300 | 55,600 | 169,220 | 9,425,554,000 |
16/10/2017 | 55,600 | 0.40 ▲ | 0.72 | 55,100 | 56,300 | 55,100 | 500,640 | 27,835,584,000 |
13/10/2017 | 55,200 | -0.30 ▼ | -0.54 | 55,500 | 56,100 | 55,000 | 243,870 | 13,461,624,000 |
12/10/2017 | 55,500 | 1.90 ▲ | 3.54 | 53,600 | 55,700 | 53,500 | 700,040 | 38,852,220,000 |
11/10/2017 | 53,600 | 0.30 ▲ | 0.56 | 53,300 | 53,900 | 53,300 | 185,600 | 9,948,160,000 |
10/10/2017 | 53,300 | 0.20 ▲ | 0.38 | 53,500 | 53,700 | 53,000 | 133,130 | 7,095,829,000 |
09/10/2017 | 53,100 | -1.00 ▼ | -1.85 | 54,500 | 54,500 | 52,900 | 472,570 | 25,093,467,000 |
06/10/2017 | 54,100 | 0.50 ▲ | 0.93 | 53,500 | 54,400 | 53,500 | 103,980 | 5,625,318,000 |
05/10/2017 | 53,600 | -0.30 ▼ | -0.56 | 54,000 | 54,000 | 53,500 | 194,950 | 10,449,320,000 |
04/10/2017 | 53,900 | 0.00 ■■ | 0.00 | 53,500 | 53,900 | 53,300 | 100,900 | 5,438,510,000 |
03/10/2017 | 53,900 | 0.40 ▲ | 0.75 | 54,100 | 54,100 | 52,800 | 221,400 | 11,933,460,000 |
02/10/2017 | 53,500 | -1.50 ▼ | -2.73 | 55,000 | 55,400 | 53,200 | 237,690 | 12,716,415,000 |
29/09/2017 | 55,000 | 0.00 ■■ | 0.00 | 55,000 | 55,500 | 54,600 | 74,740 | 4,110,700,000 |
28/09/2017 | 55,000 | -0.70 ▼ | -1.26 | 55,700 | 55,700 | 55,000 | 221,310 | 12,172,050,000 |
27/09/2017 | 55,700 | -0.10 ▼ | -0.18 | 55,500 | 55,900 | 55,300 | 197,990 | 11,028,043,000 |
26/09/2017 | 55,800 | -0.50 ▼ | -0.89 | 56,100 | 56,300 | 55,600 | 263,350 | 14,694,930,000 |
25/09/2017 | 56,300 | -0.70 ▼ | -1.23 | 57,000 | 57,000 | 56,200 | 195,030 | 10,980,189,000 |
22/09/2017 | 57,000 | 0.10 ▲ | 0.18 | 56,900 | 57,000 | 56,700 | 73,620 | 4,196,340,000 |
21/09/2017 | 56,900 | 0.40 ▲ | 0.71 | 56,600 | 57,300 | 56,500 | 436,530 | 24,838,557,000 |
20/09/2017 | 56,500 | 0.30 ▲ | 0.53 | 56,200 | 56,600 | 56,000 | 206,900 | 11,689,850,000 |
19/09/2017 | 56,200 | 0.20 ▲ | 0.36 | 56,000 | 56,900 | 56,000 | 178,600 | 10,037,320,000 |
18/09/2017 | 56,000 | -0.60 ▼ | -1.06 | 56,400 | 56,400 | 56,000 | 215,360 | 12,060,160,000 |
15/09/2017 | 56,600 | 0.60 ▲ | 1.07 | 56,000 | 56,600 | 55,900 | 222,110 | 12,571,426,000 |
14/09/2017 | 56,000 | -0.40 ▼ | -0.71 | 56,400 | 56,500 | 55,900 | 215,670 | 12,077,520,000 |
13/09/2017 | 56,400 | -0.20 ▼ | -0.35 | 56,600 | 56,700 | 56,000 | 148,220 | 8,359,608,000 |
12/09/2017 | 56,600 | 0.50 ▲ | 0.89 | 56,200 | 56,800 | 56,200 | 296,330 | 16,772,278,000 |
11/09/2017 | 56,100 | 1.00 ▲ | 1.81 | 55,800 | 57,200 | 55,100 | 730,550 | 40,983,855,000 |
08/09/2017 | 55,100 | 0.60 ▲ | 1.10 | 54,500 | 55,400 | 54,500 | 300,590 | 16,562,509,000 |
07/09/2017 | 54,500 | 0.00 ■■ | 0.00 | 54,500 | 54,800 | 54,400 | 154,830 | 8,438,235,000 |
06/09/2017 | 54,500 | -0.20 ▼ | -0.37 | 54,800 | 55,000 | 54,500 | 177,080 | 9,650,860,000 |
05/09/2017 | 54,700 | 0.10 ▲ | 0.18 | 54,600 | 55,400 | 54,200 | 112,390 | 6,147,733,000 |
01/09/2017 | 54,600 | 0.70 ▲ | 1.30 | 54,100 | 54,900 | 54,100 | 227,080 | 12,398,568,000 |
31/08/2017 | 53,900 | 0.10 ▲ | 0.19 | 53,800 | 54,600 | 53,700 | 213,280 | 11,495,792,000 |
30/08/2017 | 53,800 | -0.20 ▼ | -0.37 | 53,000 | 54,200 | 53,000 | 155,700 | 8,376,660,000 |
29/08/2017 | 54,000 | -0.10 ▼ | -0.18 | 54,000 | 54,700 | 53,900 | 348,250 | 18,805,500,000 |
28/08/2017 | 54,100 | 0.40 ▲ | 0.74 | 54,000 | 54,400 | 53,900 | 85,150 | 4,606,615,000 |
25/08/2017 | 53,700 | 0.20 ▲ | 0.37 | 53,500 | 53,900 | 53,400 | 127,820 | 6,863,934,000 |
24/08/2017 | 53,500 | -0.40 ▼ | -0.74 | 53,900 | 54,400 | 53,500 | 157,990 | 8,452,465,000 |
23/08/2017 | 53,900 | 0.10 ▲ | 0.19 | 53,800 | 54,600 | 53,800 | 284,170 | 15,316,763,000 |
22/08/2017 | 53,800 | -1.20 ▼ | -2.18 | 54,500 | 55,100 | 53,800 | 212,560 | 11,435,728,000 |
21/08/2017 | 55,000 | -1.10 ▼ | -1.96 | 56,100 | 56,100 | 54,700 | 368,370 | 20,260,350,000 |
18/08/2017 | 56,100 | -0.10 ▼ | -0.18 | 56,200 | 56,300 | 55,900 | 195,000 | 10,939,500,000 |
17/08/2017 | 56,200 | -0.40 ▼ | -0.71 | 56,700 | 56,700 | 56,000 | 197,450 | 11,096,690,000 |
16/08/2017 | 56,600 | 0.10 ▲ | 0.18 | 56,300 | 56,600 | 56,000 | 237,440 | 13,439,104,000 |
15/08/2017 | 56,500 | 0.00 ■■ | 0.00 | 56,600 | 56,900 | 56,500 | 222,280 | 12,558,820,000 |
14/08/2017 | 56,500 | 0.50 ▲ | 0.89 | 56,000 | 56,500 | 56,000 | 245,140 | 13,850,410,000 |
11/08/2017 | 56,000 | -0.50 ▼ | -0.88 | 56,400 | 56,700 | 56,000 | 162,960 | 9,125,760,000 |
10/08/2017 | 56,500 | 0.40 ▲ | 0.71 | 56,000 | 56,700 | 56,000 | 205,180 | 11,592,670,000 |
09/08/2017 | 56,100 | -1.20 ▼ | -2.09 | 57,300 | 57,300 | 56,000 | 492,840 | 27,648,324,000 |
08/08/2017 | 57,300 | -0.40 ▼ | -0.69 | 57,800 | 58,000 | 57,000 | 365,140 | 20,922,522,000 |
07/08/2017 | 57,700 | 0.40 ▲ | 0.70 | 57,400 | 58,300 | 57,400 | 233,170 | 13,453,909,000 |
04/08/2017 | 57,300 | -0.10 ▼ | -0.17 | 57,300 | 57,900 | 57,100 | 283,330 | 16,234,809,000 |
03/08/2017 | 57,400 | -0.80 ▼ | -1.37 | 58,100 | 58,200 | 57,300 | 302,900 | 17,386,460,000 |
02/08/2017 | 58,200 | -0.60 ▼ | -1.02 | 58,600 | 58,700 | 57,800 | 351,760 | 20,472,432,000 |
01/08/2017 | 58,800 | -0.30 ▼ | -0.51 | 59,400 | 59,800 | 58,600 | 267,790 | 15,746,052,000 |
31/07/2017 | 59,100 | 1.50 ▲ | 2.60 | 58,900 | 59,400 | 58,600 | 1,029,790 | 60,860,589,000 |
28/07/2017 | 57,600 | 0.40 ▲ | 0.70 | 57,100 | 57,600 | 57,100 | 238,460 | 13,735,296,000 |
27/07/2017 | 57,200 | -0.30 ▼ | -0.52 | 57,600 | 57,800 | 57,200 | 207,590 | 11,874,148,000 |
26/07/2017 | 57,500 | 0.30 ▲ | 0.52 | 57,200 | 57,700 | 57,200 | 355,020 | 20,413,650,000 |
25/07/2017 | 57,200 | -0.10 ▼ | -0.17 | 57,000 | 57,500 | 56,800 | 197,620 | 11,303,864,000 |
24/07/2017 | 57,300 | 0.20 ▲ | 0.35 | 57,000 | 57,400 | 56,000 | 277,340 | 15,891,582,000 |
21/07/2017 | 57,100 | -0.10 ▼ | -0.17 | 57,300 | 57,700 | 56,900 | 494,030 | 28,209,113,000 |
20/07/2017 | 57,200 | -0.10 ▼ | -0.17 | 57,300 | 57,800 | 57,000 | 230,930 | 13,209,196,000 |
19/07/2017 | 57,300 | -0.80 ▼ | -1.38 | 58,100 | 58,600 | 57,200 | 820,160 | 46,995,168,000 |
18/07/2017 | 58,100 | -0.80 ▼ | -1.36 | 58,600 | 58,900 | 58,000 | 256,930 | 14,927,633,000 |
17/07/2017 | 58,900 | -1.40 ▼ | -2.32 | 60,500 | 60,500 | 58,500 | 520,880 | 30,679,832,000 |
14/07/2017 | 60,300 | 0.30 ▲ | 0.50 | 60,300 | 60,600 | 59,700 | 624,160 | 37,636,848,000 |
13/07/2017 | 60,000 | 0.70 ▲ | 1.18 | 59,500 | 60,400 | 59,000 | 855,300 | 51,318,000,000 |
12/07/2017 | 59,300 | 0.70 ▲ | 1.19 | 58,600 | 60,000 | 58,300 | 576,740 | 34,200,682,000 |
11/07/2017 | 58,600 | 0.30 ▲ | 0.51 | 58,100 | 58,800 | 57,900 | 272,460 | 15,966,156,000 |
10/07/2017 | 58,300 | -0.20 ▼ | -0.34 | 58,500 | 58,800 | 58,000 | 219,100 | 12,773,530,000 |
07/07/2017 | 58,500 | 0.50 ▲ | 0.86 | 58,000 | 59,500 | 57,900 | 573,330 | 33,539,805,000 |
06/07/2017 | 58,000 | 0.00 ■■ | 0.00 | 58,000 | 58,200 | 57,800 | 248,030 | 14,385,740,000 |
05/07/2017 | 58,000 | 0.40 ▲ | 0.69 | 57,600 | 58,000 | 57,600 | 154,730 | 8,974,340,000 |
04/07/2017 | 57,600 | -0.50 ▼ | -0.86 | 58,300 | 58,300 | 57,500 | 102,910 | 5,927,616,000 |
03/07/2017 | 58,100 | 0.60 ▲ | 1.04 | 57,500 | 58,600 | 57,500 | 388,500 | 22,571,850,000 |
30/06/2017 | 57,500 | -0.10 ▼ | -0.17 | 57,600 | 57,900 | 57,400 | 102,560 | 5,897,200,000 |
29/06/2017 | 57,600 | 0.00 ■■ | 0.00 | 57,900 | 57,900 | 57,300 | 241,630 | 13,917,888,000 |
28/06/2017 | 57,600 | 0.30 ▲ | 0.52 | 57,300 | 57,600 | 57,200 | 222,040 | 12,789,504,000 |
27/06/2017 | 57,300 | -0.60 ▼ | -1.04 | 58,000 | 58,000 | 57,300 | 405,630 | 23,242,599,000 |
26/06/2017 | 57,900 | -0.20 ▼ | -0.34 | 57,900 | 58,200 | 57,800 | 150,090 | 8,690,211,000 |
23/06/2017 | 58,100 | 0.30 ▲ | 0.52 | 57,800 | 58,100 | 57,400 | 315,170 | 18,311,377,000 |
22/06/2017 | 57,800 | -0.20 ▼ | -0.34 | 57,900 | 58,700 | 57,800 | 205,030 | 11,850,734,000 |
21/06/2017 | 58,000 | -0.60 ▼ | -1.02 | 58,300 | 58,500 | 57,800 | 473,280 | 27,450,240,000 |
20/06/2017 | 58,600 | -0.40 ▼ | -0.68 | 59,400 | 59,400 | 58,600 | 149,560 | 8,764,216,000 |
19/06/2017 | 59,000 | 0.90 ▲ | 1.55 | 58,900 | 59,200 | 58,600 | 316,550 | 18,676,450,000 |
16/06/2017 | 58,100 | -0.50 ▼ | -0.85 | 58,300 | 58,700 | 58,100 | 2,053,690 | 119,319,389,000 |
15/06/2017 | 58,600 | -0.60 ▼ | -1.01 | 59,000 | 59,200 | 58,500 | 339,540 | 19,897,044,000 |
14/06/2017 | 59,200 | 1.50 ▲ | 2.60 | 57,600 | 59,300 | 57,600 | 519,510 | 30,754,992,000 |
13/06/2017 | 57,700 | 0.50 ▲ | 0.87 | 57,200 | 57,700 | 57,000 | 140,310 | 8,095,887,000 |
12/06/2017 | 57,200 | -0.60 ▼ | -1.04 | 57,800 | 58,000 | 57,100 | 249,260 | 14,257,672,000 |
09/06/2017 | 57,800 | -0.20 ▼ | -0.34 | 58,100 | 58,100 | 57,600 | 343,170 | 19,835,226,000 |
08/06/2017 | 58,000 | -0.30 ▼ | -0.51 | 58,300 | 58,300 | 57,700 | 360,020 | 20,881,160,000 |
07/06/2017 | 58,300 | 0.20 ▲ | 0.34 | 58,500 | 58,600 | 57,800 | 241,510 | 14,080,033,000 |
06/06/2017 | 58,100 | 0.10 ▲ | 0.17 | 57,700 | 58,200 | 57,500 | 184,850 | 10,739,785,000 |
05/06/2017 | 58,000 | 0.00 ■■ | 0.00 | 57,500 | 58,200 | 57,500 | 264,830 | 15,360,140,000 |
02/06/2017 | 58,000 | -0.20 ▼ | -0.34 | 58,400 | 58,400 | 57,500 | 175,430 | 10,174,940,000 |
01/06/2017 | 58,200 | 0.60 ▲ | 1.04 | 57,300 | 58,500 | 57,300 | 133,770 | 7,785,414,000 |
31/05/2017 | 57,600 | -0.40 ▼ | -0.69 | 57,600 | 58,400 | 57,400 | 369,500 | 21,283,200,000 |
30/05/2017 | 58,000 | -1.50 ▼ | -2.52 | 59,200 | 59,400 | 58,000 | 504,320 | 29,250,560,000 |
29/05/2017 | 59,500 | -0.50 ▼ | -0.83 | 60,300 | 60,700 | 59,000 | 301,650 | 17,948,175,000 |
26/05/2017 | 60,000 | 1.70 ▲ | 2.92 | 58,400 | 60,900 | 58,400 | 776,220 | 46,573,200,000 |
25/05/2017 | 58,300 | 0.80 ▲ | 1.39 | 57,900 | 58,700 | 57,400 | 543,640 | 31,694,212,000 |
24/05/2017 | 57,500 | -0.40 ▼ | -0.69 | 57,900 | 58,000 | 57,200 | 298,300 | 17,152,250,000 |
23/05/2017 | 57,900 | -0.40 ▼ | -0.69 | 58,000 | 58,500 | 57,500 | 330,680 | 19,146,372,000 |
22/05/2017 | 58,300 | 1.00 ▲ | 1.75 | 57,400 | 58,800 | 57,400 | 498,320 | 29,052,056,000 |
19/05/2017 | 57,300 | 0.00 ■■ | 0.00 | 57,100 | 57,600 | 57,000 | 287,870 | 16,494,951,000 |
18/05/2017 | 57,300 | -0.20 ▼ | -0.35 | 57,500 | 57,600 | 57,000 | 184,040 | 10,545,492,000 |
17/05/2017 | 57,500 | 0.50 ▲ | 0.88 | 56,900 | 57,700 | 56,800 | 297,460 | 17,103,950,000 |
16/05/2017 | 57,000 | -0.40 ▼ | -0.70 | 57,300 | 57,400 | 56,800 | 336,850 | 19,200,450,000 |
15/05/2017 | 57,400 | -0.20 ▼ | -0.35 | 58,000 | 58,100 | 57,300 | 212,020 | 12,169,948,000 |
09/05/2017 | 57,500 | 0.00 ■■ | 0.00 | 57,200 | 57,600 | 57,200 | 215,210 | 12,374,575,000 |
08/05/2017 | 57,500 | -0.50 ▼ | -0.86 | 58,000 | 58,000 | 57,500 | 208,270 | 11,975,525,000 |
05/05/2017 | 58,000 | 0.20 ▲ | 0.35 | 57,800 | 58,100 | 57,600 | 106,640 | 6,185,120,000 |
04/05/2017 | 57,800 | -0.70 ▼ | -1.20 | 58,500 | 58,600 | 57,700 | 189,760 | 10,968,128,000 |
03/05/2017 | 58,500 | 1.20 ▲ | 2.09 | 57,300 | 58,900 | 57,300 | 257,860 | 15,084,810,000 |
28/04/2017 | 57,300 | 0.00 ■■ | 0.00 | 57,000 | 57,300 | 56,900 | 167,390 | 9,591,447,000 |
27/04/2017 | 57,300 | 0.00 ■■ | 0.00 | 57,300 | 57,500 | 57,200 | 87,540 | 5,016,042,000 |
26/04/2017 | 57,300 | 0.00 ■■ | 0.00 | 57,500 | 57,500 | 57,000 | 121,030 | 6,935,019,000 |
25/04/2017 | 57,300 | 0.30 ▲ | 0.53 | 57,000 | 57,300 | 56,900 | 193,290 | 11,075,517,000 |
24/04/2017 | 57,000 | -0.30 ▼ | -0.52 | 57,800 | 57,800 | 56,900 | 151,560 | 8,638,920,000 |
21/04/2017 | 57,300 | -0.10 ▼ | -0.17 | 57,400 | 57,900 | 57,200 | 232,070 | 13,297,611,000 |
20/04/2017 | 57,400 | -1.10 ▼ | -1.88 | 58,500 | 58,500 | 57,400 | 322,070 | 18,486,818,000 |
19/04/2017 | 58,500 | 0.10 ▲ | 0.17 | 57,600 | 58,500 | 57,600 | 128,940 | 7,542,990,000 |
18/04/2017 | 58,400 | 0.80 ▲ | 1.39 | 57,600 | 58,400 | 57,000 | 235,550 | 13,756,120,000 |
17/04/2017 | 57,600 | -0.70 ▼ | -1.20 | 58,100 | 58,400 | 57,000 | 216,280 | 12,457,728,000 |
14/04/2017 | 58,300 | -0.60 ▼ | -1.02 | 58,300 | 58,800 | 57,900 | 236,910 | 13,811,853,000 |
13/04/2017 | 58,900 | 0.10 ▲ | 0.17 | 58,600 | 59,500 | 58,500 | 307,040 | 18,084,656,000 |
12/04/2017 | 58,800 | -0.10 ▼ | -0.17 | 58,600 | 59,000 | 58,500 | 221,560 | 13,027,728,000 |
11/04/2017 | 58,900 | -0.60 ▼ | -1.01 | 59,500 | 59,900 | 58,800 | 147,670 | 8,697,763,000 |
10/04/2017 | 59,500 | 1.20 ▲ | 2.06 | 58,300 | 60,200 | 58,000 | 375,080 | 22,317,260,000 |
07/04/2017 | 58,300 | 0.00 ■■ | 0.00 | 58,200 | 58,500 | 57,800 | 320,210 | 18,668,243,000 |
05/04/2017 | 58,300 | -0.80 ▼ | -1.35 | 59,100 | 59,100 | 58,100 | 331,140 | 19,305,462,000 |
04/04/2017 | 59,100 | 0.40 ▲ | 0.68 | 58,400 | 59,300 | 58,400 | 207,610 | 12,269,751,000 |
03/04/2017 | 58,700 | -0.50 ▼ | -0.84 | 59,200 | 59,500 | 58,300 | 514,410 | 30,195,867,000 |
31/03/2017 | 59,200 | -1.10 ▼ | -1.82 | 60,800 | 60,800 | 59,100 | 760,020 | 44,993,184,000 |
30/03/2017 | 60,300 | -1.20 ▼ | -1.95 | 61,800 | 62,300 | 60,200 | 454,690 | 27,417,807,000 |
29/03/2017 | 61,500 | 0.30 ▲ | 0.49 | 61,400 | 61,900 | 61,100 | 364,420 | 22,411,830,000 |
28/03/2017 | 61,200 | 0.10 ▲ | 0.16 | 61,100 | 62,100 | 61,000 | 292,670 | 17,911,404,000 |
27/03/2017 | 61,100 | 0.50 ▲ | 0.83 | 60,600 | 61,300 | 60,100 | 361,050 | 22,060,155,000 |
24/03/2017 | 60,600 | 0.40 ▲ | 0.66 | 60,900 | 61,300 | 60,600 | 337,960 | 20,480,376,000 |
23/03/2017 | 60,200 | 0.70 ▲ | 1.18 | 59,500 | 61,000 | 59,400 | 351,700 | 21,172,340,000 |
22/03/2017 | 59,500 | -0.60 ▼ | -1.00 | 60,000 | 60,700 | 59,200 | 608,420 | 36,200,990,000 |
21/03/2017 | 60,100 | -0.90 ▼ | -1.48 | 61,400 | 61,400 | 60,000 | 262,430 | 15,772,043,000 |
20/03/2017 | 61,000 | 2.00 ▲ | 3.39 | 59,800 | 61,300 | 59,800 | 318,680 | 19,439,480,000 |
17/03/2017 | 59,000 | 0.10 ▲ | 0.17 | 59,000 | 59,500 | 58,800 | 1,668,510 | 98,442,090,000 |
16/03/2017 | 58,900 | -0.10 ▼ | -0.17 | 59,000 | 59,300 | 58,900 | 277,890 | 16,367,721,000 |
15/03/2017 | 59,000 | 0.10 ▲ | 0.17 | 58,900 | 59,000 | 58,700 | 217,720 | 12,845,480,000 |
14/03/2017 | 58,900 | 0.10 ▲ | 0.17 | 58,800 | 59,300 | 58,800 | 271,930 | 16,016,677,000 |
13/03/2017 | 58,800 | -0.30 ▼ | -0.51 | 59,000 | 59,200 | 58,600 | 251,860 | 14,809,368,000 |
10/03/2017 | 59,100 | 0.00 ■■ | 0.00 | 59,100 | 59,800 | 59,100 | 169,060 | 9,991,446,000 |
09/03/2017 | 59,100 | -0.10 ▼ | -0.17 | 59,200 | 59,500 | 59,000 | 88,430 | 5,226,213,000 |
08/03/2017 | 59,200 | -0.30 ▼ | -0.50 | 59,900 | 59,900 | 59,000 | 177,030 | 10,480,176,000 |
07/03/2017 | 59,500 | 0.30 ▲ | 0.51 | 59,200 | 60,000 | 58,800 | 87,190 | 5,187,805,000 |
06/03/2017 | 59,200 | 0.00 ■■ | 0.00 | 59,200 | 59,600 | 58,500 | 126,510 | 7,489,392,000 |
03/03/2017 | 59,200 | 1.20 ▲ | 2.07 | 58,000 | 59,600 | 58,000 | 222,970 | 13,199,824,000 |
02/03/2017 | 58,000 | -0.40 ▼ | -0.68 | 58,600 | 59,200 | 58,000 | 217,560 | 12,618,480,000 |
01/03/2017 | 58,400 | -1.10 ▼ | -1.85 | 59,500 | 59,800 | 58,000 | 319,300 | 18,647,120,000 |
28/02/2017 | 59,500 | 0.00 ■■ | 0.00 | 60,500 | 60,500 | 59,500 | 136,630 | 8,129,485,000 |
27/02/2017 | 59,500 | -0.10 ▼ | -0.17 | 59,700 | 60,300 | 59,300 | 200,340 | 11,920,230,000 |
24/02/2017 | 59,600 | -0.90 ▼ | -1.49 | 60,200 | 60,800 | 59,400 | 379,040 | 22,590,784,000 |
23/02/2017 | 60,500 | -1.30 ▼ | -2.10 | 61,800 | 61,800 | 60,300 | 288,270 | 17,440,335,000 |
22/02/2017 | 61,800 | -0.70 ▼ | -1.12 | 62,700 | 62,700 | 61,000 | 375,730 | 23,220,114,000 |
21/02/2017 | 62,500 | -0.50 ▼ | -0.79 | 63,000 | 63,300 | 62,500 | 261,090 | 16,318,125,000 |
20/02/2017 | 63,000 | 0.00 ■■ | 0.00 | 63,000 | 63,500 | 62,100 | 273,660 | 17,240,580,000 |
17/02/2017 | 63,000 | -0.40 ▼ | -0.63 | 63,400 | 63,400 | 62,300 | 299,950 | 18,896,850,000 |
16/02/2017 | 63,400 | -0.30 ▼ | -0.47 | 64,000 | 64,800 | 63,400 | 380,870 | 24,147,158,000 |
15/02/2017 | 63,700 | 0.70 ▲ | 1.11 | 63,000 | 63,800 | 62,500 | 204,370 | 13,018,369,000 |
14/02/2017 | 63,000 | -1.50 ▼ | -2.33 | 64,500 | 65,000 | 63,000 | 232,650 | 14,656,950,000 |
13/02/2017 | 64,500 | 1.10 ▲ | 1.74 | 63,400 | 64,500 | 63,400 | 224,330 | 14,469,285,000 |
10/02/2017 | 63,400 | 0.60 ▲ | 0.96 | 63,000 | 63,500 | 62,800 | 272,250 | 17,260,650,000 |
09/02/2017 | 62,800 | -0.40 ▼ | -0.63 | 63,200 | 63,200 | 62,800 | 256,980 | 16,138,344,000 |
08/02/2017 | 63,200 | 0.10 ▲ | 0.16 | 63,200 | 63,400 | 62,700 | 182,800 | 11,552,960,000 |
07/02/2017 | 63,100 | -0.10 ▼ | -0.16 | 63,500 | 63,500 | 62,700 | 310,920 | 19,619,052,000 |
06/02/2017 | 63,200 | -0.20 ▼ | -0.32 | 64,000 | 64,000 | 63,200 | 258,460 | 16,334,672,000 |
03/02/2017 | 63,400 | 0.90 ▲ | 1.44 | 62,600 | 63,900 | 62,500 | 468,770 | 29,720,018,000 |
02/02/2017 | 62,500 | 1.40 ▲ | 2.29 | 61,100 | 62,500 | 61,100 | 273,290 | 17,080,625,000 |
25/01/2017 | 61,100 | 0.20 ▲ | 0.33 | 60,900 | 61,900 | 60,900 | 135,190 | 8,260,109,000 |
24/01/2017 | 60,900 | 0.00 ■■ | 0.00 | 60,500 | 61,700 | 60,400 | 94,590 | 5,760,531,000 |
23/01/2017 | 60,900 | 0.00 ■■ | 0.00 | 60,600 | 61,700 | 60,300 | 50,370 | 3,067,533,000 |
20/01/2017 | 60,900 | 0.10 ▲ | 0.16 | 60,800 | 61,500 | 60,700 | 109,880 | 6,691,692,000 |
19/01/2017 | 60,800 | 0.00 ■■ | 0.00 | 60,300 | 61,700 | 60,300 | 129,450 | 7,870,560,000 |
18/01/2017 | 60,800 | -1.20 ▼ | -1.94 | 62,300 | 62,300 | 60,800 | 164,310 | 9,990,048,000 |
17/01/2017 | 62,000 | 0.40 ▲ | 0.65 | 61,400 | 62,100 | 61,400 | 232,640 | 14,423,680,000 |
16/01/2017 | 61,600 | -0.40 ▼ | -0.65 | 61,800 | 62,000 | 61,200 | 168,550 | 10,382,680,000 |
13/01/2017 | 62,000 | -0.50 ▼ | -0.80 | 62,500 | 63,500 | 61,600 | 189,500 | 11,749,000,000 |
12/01/2017 | 62,500 | 1.60 ▲ | 2.63 | 60,900 | 62,500 | 60,700 | 424,200 | 26,512,500,000 |
11/01/2017 | 60,900 | 0.10 ▲ | 0.16 | 60,600 | 61,600 | 60,500 | 244,620 | 14,897,358,000 |
10/01/2017 | 60,800 | -0.80 ▼ | -1.30 | 61,700 | 61,700 | 60,700 | 292,960 | 17,811,968,000 |
09/01/2017 | 61,600 | 0.20 ▲ | 0.33 | 61,400 | 62,500 | 61,100 | 339,830 | 20,933,528,000 |
06/01/2017 | 61,400 | 0.30 ▲ | 0.49 | 61,100 | 62,300 | 61,100 | 376,830 | 23,137,362,000 |
05/01/2017 | 61,100 | 1.00 ▲ | 1.66 | 60,000 | 61,800 | 59,800 | 420,990 | 25,722,489,000 |
04/01/2017 | 60,100 | 0.80 ▲ | 1.35 | 59,300 | 60,600 | 59,300 | 364,510 | 21,907,051,000 |
03/01/2017 | 59,300 | 1.10 ▲ | 1.89 | 58,200 | 60,200 | 57,700 | 370,020 | 21,942,186,000 |
30/12/2016 | 58,200 | -0.40 ▼ | -0.68 | 58,600 | 58,800 | 58,200 | 164,630 | 9,581,466,000 |
29/12/2016 | 58,600 | 0.10 ▲ | 0.17 | 58,500 | 59,000 | 58,500 | 195,940 | 11,482,084,000 |
28/12/2016 | 58,500 | -0.80 ▼ | -1.35 | 59,300 | 59,500 | 58,300 | 282,240 | 16,511,040,000 |
27/12/2016 | 59,300 | 0.10 ▲ | 0.17 | 59,200 | 59,800 | 59,100 | 148,290 | 8,793,597,000 |
26/12/2016 | 59,200 | -0.40 ▼ | -0.67 | 59,600 | 60,200 | 59,200 | 183,790 | 10,880,368,000 |
23/12/2016 | 59,600 | 0.50 ▲ | 0.85 | 59,000 | 59,800 | 58,600 | 302,150 | 18,008,140,000 |
22/12/2016 | 59,100 | -1.00 ▼ | -1.66 | 60,100 | 60,600 | 59,000 | 320,770 | 18,957,507,000 |
21/12/2016 | 60,100 | 1.00 ▲ | 1.69 | 58,800 | 60,500 | 58,600 | 518,200 | 31,143,820,000 |
20/12/2016 | 59,100 | -2.20 ▼ | -3.59 | 61,400 | 61,400 | 58,500 | 239,350 | 14,145,585,000 |
19/12/2016 | 61,300 | 2.70 ▲ | 4.61 | 59,300 | 61,400 | 59,300 | 292,590 | 17,935,767,000 |
16/12/2016 | 58,600 | 0.60 ▲ | 1.03 | 58,000 | 59,000 | 57,900 | 1,888,300 | 110,654,380,000 |
15/12/2016 | 58,000 | 0.00 ■■ | 0.00 | 58,000 | 58,700 | 57,900 | 276,630 | 16,044,540,000 |
14/12/2016 | 58,000 | 1.10 ▲ | 1.93 | 56,700 | 58,000 | 56,700 | 228,350 | 13,244,300,000 |
13/12/2016 | 56,900 | -0.50 ▼ | -0.87 | 57,400 | 57,400 | 56,700 | 164,590 | 9,365,171,000 |
12/12/2016 | 57,400 | -1.30 ▼ | -2.21 | 58,000 | 58,400 | 57,400 | 193,550 | 11,109,770,000 |
09/12/2016 | 58,700 | 0.60 ▲ | 1.03 | 58,100 | 58,800 | 58,000 | 211,700 | 12,426,790,000 |
08/12/2016 | 58,100 | 0.10 ▲ | 0.17 | 58,000 | 58,100 | 57,600 | 165,760 | 9,630,656,000 |
07/12/2016 | 58,000 | 0.30 ▲ | 0.52 | 58,500 | 58,800 | 56,500 | 92,830 | 5,384,140,000 |
06/12/2016 | 57,700 | 0.10 ▲ | 0.17 | 57,500 | 58,500 | 57,400 | 185,170 | 10,684,309,000 |
05/12/2016 | 57,600 | -0.90 ▼ | -1.54 | 57,800 | 58,200 | 56,800 | 171,550 | 9,881,280,000 |
02/12/2016 | 58,500 | -0.90 ▼ | -1.52 | 59,400 | 59,800 | 58,500 | 73,400 | 4,293,900,000 |
01/12/2016 | 59,400 | 0.60 ▲ | 1.02 | 60,000 | 60,000 | 59,000 | 190,430 | 11,311,542,000 |
30/11/2016 | 58,800 | 0.40 ▲ | 0.68 | 58,500 | 60,000 | 58,200 | 505,370 | 29,715,756,000 |
29/11/2016 | 58,400 | -1.20 ▼ | -2.01 | 60,700 | 61,000 | 57,900 | 484,200 | 28,277,280,000 |
28/11/2016 | 59,600 | -2.50 ▼ | -4.03 | 61,500 | 61,500 | 59,600 | 348,810 | 20,789,076,000 |
25/11/2016 | 62,100 | -0.40 ▼ | -0.64 | 62,000 | 62,500 | 62,000 | 191,060 | 11,864,826,000 |
24/11/2016 | 62,500 | 0.00 ■■ | 0.00 | 62,800 | 62,800 | 62,000 | 83,010 | 5,188,125,000 |
23/11/2016 | 62,500 | 1.00 ▲ | 1.63 | 61,500 | 62,900 | 61,300 | 575,610 | 35,975,625,000 |
22/11/2016 | 61,500 | 1.10 ▲ | 1.82 | 60,500 | 62,000 | 60,400 | 431,630 | 26,545,245,000 |
21/11/2016 | 60,400 | -1.10 ▼ | -1.79 | 61,500 | 61,500 | 60,300 | 129,320 | 7,810,928,000 |
18/11/2016 | 61,500 | 0.30 ▲ | 0.49 | 61,200 | 61,900 | 60,600 | 132,140 | 8,126,610,000 |
17/11/2016 | 61,200 | -1.60 ▼ | -2.55 | 62,800 | 62,900 | 61,100 | 191,790 | 11,737,548,000 |
16/11/2016 | 62,800 | 0.20 ▲ | 0.32 | 63,000 | 63,000 | 62,700 | 132,330 | 8,310,324,000 |
15/11/2016 | 62,600 | 0.20 ▲ | 0.32 | 62,900 | 63,300 | 62,400 | 35,780 | 2,239,828,000 |
14/11/2016 | 62,400 | -1.60 ▼ | -2.50 | 63,000 | 63,500 | 62,400 | 227,070 | 14,169,168,000 |
11/11/2016 | 64,000 | -0.50 ▼ | -0.78 | 65,000 | 65,000 | 64,000 | 125,130 | 8,008,320,000 |
10/11/2016 | 64,500 | -0.30 ▼ | -0.46 | 64,800 | 66,800 | 63,500 | 220,260 | 14,206,770,000 |
09/11/2016 | 64,800 | -0.70 ▼ | -1.07 | 65,500 | 65,500 | 62,000 | 304,290 | 19,717,992,000 |
08/11/2016 | 65,500 | 0.60 ▲ | 0.92 | 64,900 | 65,500 | 64,800 | 129,950 | 8,511,725,000 |
07/11/2016 | 64,900 | 2.40 ▲ | 3.84 | 62,500 | 65,500 | 62,500 | 153,950 | 9,991,355,000 |
04/11/2016 | 62,500 | 0.00 ■■ | 0.00 | 62,500 | 62,600 | 62,000 | 87,790 | 5,486,875,000 |
03/11/2016 | 62,500 | -1.50 ▼ | -2.34 | 64,300 | 64,300 | 62,500 | 125,930 | 7,870,625,000 |
02/11/2016 | 64,000 | -1.50 ▼ | -2.29 | 65,000 | 65,500 | 64,000 | 112,850 | 7,222,400,000 |
01/11/2016 | 65,500 | 1.50 ▲ | 2.34 | 66,000 | 66,000 | 64,700 | 64,540 | 4,227,370,000 |
31/10/2016 | 64,000 | -3.00 ▼ | -4.48 | 66,900 | 66,900 | 64,000 | 277,560 | 17,763,840,000 |
28/10/2016 | 67,000 | 0.00 ■■ | 0.00 | 67,000 | 68,200 | 66,900 | 54,910 | 3,678,970,000 |
27/10/2016 | 67,000 | -0.40 ▼ | -0.59 | 67,300 | 68,000 | 67,000 | 168,630 | 11,298,210,000 |
26/10/2016 | 67,400 | -0.80 ▼ | -1.17 | 67,800 | 68,200 | 67,300 | 32,840 | 2,213,416,000 |
25/10/2016 | 68,200 | 0.20 ▲ | 0.29 | 67,500 | 68,500 | 67,200 | 47,670 | 3,251,094,000 |
24/10/2016 | 68,000 | -0.20 ▼ | -0.29 | 67,600 | 68,500 | 67,000 | 43,780 | 2,977,040,000 |
21/10/2016 | 68,200 | 0.60 ▲ | 0.89 | 67,000 | 68,200 | 67,000 | 74,080 | 5,052,256,000 |
20/10/2016 | 67,600 | -1.40 ▼ | -2.03 | 67,000 | 68,500 | 67,000 | 49,840 | 3,369,184,000 |
19/10/2016 | 69,000 | 1.00 ▲ | 1.47 | 68,000 | 69,000 | 67,500 | 89,190 | 6,154,110,000 |
18/10/2016 | 68,000 | 1.50 ▲ | 2.26 | 66,600 | 69,500 | 66,500 | 136,380 | 9,273,840,000 |
17/10/2016 | 66,500 | -4.50 ▼ | -6.34 | 70,100 | 70,100 | 66,500 | 249,700 | 16,605,050,000 |
14/10/2016 | 71,000 | -0.90 ▼ | -1.25 | 70,000 | 71,500 | 70,000 | 55,820 | 3,963,220,000 |
13/10/2016 | 71,900 | 0.00 ■■ | 0.00 | 70,500 | 71,900 | 70,000 | 52,920 | 3,804,948,000 |
12/10/2016 | 71,900 | -0.10 ▼ | -0.14 | 72,000 | 73,500 | 70,700 | 42,930 | 3,086,667,000 |
11/10/2016 | 72,000 | 0.30 ▲ | 0.42 | 71,200 | 73,400 | 71,200 | 179,110 | 12,895,920,000 |
10/10/2016 | 71,700 | 0.20 ▲ | 0.28 | 71,500 | 73,000 | 70,900 | 137,110 | 9,830,787,000 |
07/10/2016 | 71,500 | -0.50 ▼ | -0.69 | 73,500 | 73,500 | 69,500 | 298,560 | 21,347,040,000 |
06/10/2016 | 72,000 | -0.90 ▼ | -1.23 | 74,000 | 74,000 | 72,000 | 166,450 | 11,984,400,000 |
05/10/2016 | 72,900 | 0.70 ▲ | 0.97 | 72,200 | 74,200 | 72,200 | 318,930 | 23,249,997,000 |
04/10/2016 | 72,200 | 2.70 ▲ | 3.88 | 68,200 | 74,300 | 68,200 | 261,890 | 18,908,458,000 |
03/10/2016 | 69,500 | -1.40 ▼ | -1.97 | 71,000 | 71,100 | 69,500 | 141,360 | 9,824,520,000 |
30/09/2016 | 70,900 | 0.90 ▲ | 1.29 | 70,000 | 72,500 | 69,500 | 451,920 | 32,041,128,000 |
29/09/2016 | 70,000 | -1.50 ▼ | -2.10 | 70,000 | 72,200 | 69,500 | 291,730 | 20,421,100,000 |
28/09/2016 | 71,500 | 1.10 ▲ | 1.56 | 70,000 | 71,800 | 69,200 | 280,330 | 20,043,595,000 |
27/09/2016 | 70,400 | 2.40 ▲ | 3.53 | 68,000 | 70,400 | 68,000 | 469,520 | 33,054,208,000 |
26/09/2016 | 68,000 | 2.60 ▲ | 3.98 | 65,400 | 68,000 | 65,000 | 519,810 | 35,347,080,000 |
23/09/2016 | 65,400 | 0.10 ▲ | 0.15 | 65,900 | 65,900 | 65,000 | 151,090 | 9,881,286,000 |
22/09/2016 | 65,300 | 2.30 ▲ | 3.65 | 63,500 | 65,800 | 63,500 | 516,140 | 33,703,942,000 |
21/09/2016 | 63,000 | 1.70 ▲ | 2.77 | 61,300 | 63,100 | 60,500 | 448,600 | 28,261,800,000 |
20/09/2016 | 61,300 | 0.00 ■■ | 0.00 | 61,300 | 62,000 | 60,500 | 157,990 | 9,684,787,000 |
19/09/2016 | 61,300 | 2.80 ▲ | 4.79 | 59,500 | 61,500 | 59,500 | 138,650 | 8,499,245,000 |
16/09/2016 | 58,500 | -2.30 ▼ | -3.78 | 60,400 | 61,100 | 58,500 | 818,180 | 47,863,530,000 |
15/09/2016 | 60,800 | -0.20 ▼ | -0.33 | 61,000 | 61,000 | 60,500 | 50,060 | 3,043,648,000 |
14/09/2016 | 61,000 | -0.70 ▼ | -1.13 | 61,500 | 62,100 | 61,000 | 87,100 | 5,313,100,000 |
13/09/2016 | 61,700 | 0.70 ▲ | 1.15 | 61,000 | 62,500 | 60,000 | 154,890 | 9,556,713,000 |
12/09/2016 | 61,000 | 1.00 ▲ | 1.67 | 59,000 | 61,000 | 59,000 | 136,060 | 8,299,660,000 |
09/09/2016 | 60,000 | 0.00 ■■ | 0.00 | 60,500 | 61,000 | 60,000 | 186,500 | 11,190,000,000 |
08/09/2016 | 60,000 | 0.00 ■■ | 0.00 | 59,000 | 61,000 | 59,000 | 225,450 | 13,527,000,000 |
07/09/2016 | 60,000 | 0.50 ▲ | 0.84 | 60,000 | 60,000 | 59,000 | 132,630 | 7,957,800,000 |
06/09/2016 | 59,500 | -0.50 ▼ | -0.83 | 59,500 | 60,500 | 59,500 | 217,330 | 12,931,135,000 |
05/09/2016 | 60,000 | -1.50 ▼ | -2.44 | 60,500 | 61,000 | 60,000 | 175,230 | 10,513,800,000 |
01/09/2016 | 61,500 | -0.50 ▼ | -0.81 | 62,000 | 62,500 | 61,500 | 160,190 | 9,851,685,000 |
31/08/2016 | 62,000 | -0.50 ▼ | -0.80 | 62,500 | 63,000 | 61,500 | 199,960 | 12,397,520,000 |
30/08/2016 | 62,500 | 1.50 ▲ | 2.46 | 60,500 | 62,500 | 60,500 | 272,470 | 17,029,375,000 |
29/08/2016 | 61,000 | 1.00 ▲ | 1.67 | 60,500 | 62,500 | 60,000 | 474,480 | 28,943,280,000 |
26/08/2016 | 60,000 | 1.00 ▲ | 1.69 | 59,500 | 60,000 | 58,500 | 240,640 | 14,438,400,000 |
25/08/2016 | 59,000 | 0.00 ■■ | 0.00 | 59,000 | 59,000 | 58,500 | 101,260 | 5,974,340,000 |
24/08/2016 | 59,000 | -0.50 ▼ | -0.84 | 59,500 | 59,500 | 59,000 | 112,450 | 6,634,550,000 |
23/08/2016 | 59,500 | 0.00 ■■ | 0.00 | 59,000 | 60,000 | 59,000 | 84,580 | 5,032,510,000 |
22/08/2016 | 59,500 | -0.50 ▼ | -0.83 | 60,000 | 60,500 | 59,500 | 77,830 | 4,630,885,000 |
19/08/2016 | 60,000 | 1.50 ▲ | 2.56 | 59,000 | 61,500 | 58,500 | 276,320 | 16,579,200,000 |
18/08/2016 | 58,500 | -0.50 ▼ | -0.85 | 59,000 | 59,500 | 58,500 | 79,130 | 4,629,105,000 |
17/08/2016 | 59,000 | 0.00 ■■ | 0.00 | 59,000 | 60,000 | 58,500 | 202,860 | 11,968,740,000 |
16/08/2016 | 59,000 | -0.50 ▼ | -0.84 | 59,000 | 60,000 | 59,000 | 189,260 | 11,166,340,000 |
15/08/2016 | 59,500 | 0.00 ■■ | 0.00 | 59,500 | 60,000 | 59,500 | 76,590 | 4,557,105,000 |
12/08/2016 | 59,500 | -1.50 ▼ | -2.46 | 61,000 | 61,000 | 59,500 | 177,990 | 10,590,405,000 |
11/08/2016 | 61,000 | 1.00 ▲ | 1.67 | 60,000 | 61,000 | 59,500 | 267,670 | 16,327,870,000 |
10/08/2016 | 60,000 | 1.50 ▲ | 2.56 | 58,000 | 60,000 | 58,000 | 188,960 | 11,337,600,000 |
09/08/2016 | 58,500 | 1.00 ▲ | 1.74 | 57,000 | 58,500 | 57,000 | 121,590 | 7,113,015,000 |
08/08/2016 | 57,500 | -0.50 ▼ | -0.86 | 57,500 | 58,500 | 57,000 | 136,670 | 7,858,525,000 |
05/08/2016 | 58,000 | 0.50 ▲ | 0.87 | 57,000 | 58,500 | 57,000 | 158,880 | 9,215,040,000 |
04/08/2016 | 57,500 | 0.50 ▲ | 0.88 | 57,000 | 59,000 | 56,500 | 339,080 | 19,497,100,000 |
03/08/2016 | 57,000 | -1.50 ▼ | -2.56 | 58,000 | 58,500 | 57,000 | 240,570 | 13,712,490,000 |
02/08/2016 | 58,500 | 0.00 ■■ | 0.00 | 59,000 | 59,500 | 58,000 | 326,130 | 19,078,605,000 |
01/08/2016 | 58,500 | -0.50 ▼ | -0.85 | 59,500 | 59,500 | 58,500 | 133,060 | 7,784,010,000 |
29/07/2016 | 59,000 | -0.50 ▼ | -0.84 | 59,500 | 60,500 | 59,000 | 148,750 | 8,776,250,000 |
28/07/2016 | 59,500 | -0.50 ▼ | -0.83 | 60,000 | 60,000 | 58,500 | 296,000 | 17,612,000,000 |
27/07/2016 | 60,000 | 1.00 ▲ | 1.69 | 58,500 | 60,000 | 58,000 | 188,990 | 11,339,400,000 |
26/07/2016 | 59,000 | 0.00 ■■ | 0.00 | 58,000 | 59,500 | 57,500 | 299,770 | 17,686,430,000 |
25/07/2016 | 59,000 | -1.00 ▼ | -1.67 | 60,000 | 60,000 | 58,500 | 122,910 | 7,251,690,000 |
22/07/2016 | 60,000 | -0.50 ▼ | -0.83 | 60,000 | 60,000 | 57,000 | 545,100 | 32,706,000,000 |
21/07/2016 | 60,500 | -1.00 ▼ | -1.63 | 61,500 | 62,500 | 60,500 | 318,580 | 19,274,090,000 |
20/07/2016 | 61,500 | -2.50 ▼ | -3.91 | 64,000 | 64,500 | 61,500 | 342,030 | 21,034,845,000 |
19/07/2016 | 64,000 | 0.00 ■■ | 0.00 | 64,500 | 66,500 | 62,000 | 714,450 | 45,724,800,000 |
18/07/2016 | 64,000 | 1.50 ▲ | 2.40 | 62,500 | 64,500 | 62,500 | 203,710 | 13,037,440,000 |
15/07/2016 | 62,500 | 0.00 ■■ | 0.00 | 62,500 | 64,000 | 62,500 | 229,040 | 14,315,000,000 |
14/07/2016 | 62,500 | 0.50 ▲ | 0.81 | 62,000 | 66,000 | 62,000 | 1,057,970 | 66,123,125,000 |
13/07/2016 | 62,000 | 1.00 ▲ | 1.64 | 61,500 | 63,000 | 61,000 | 669,280 | 41,495,360,000 |
12/07/2016 | 61,000 | 1.50 ▲ | 2.52 | 60,000 | 61,000 | 59,000 | 150,350 | 9,171,350,000 |
11/07/2016 | 59,500 | -1.50 ▼ | -2.46 | 61,500 | 62,000 | 59,500 | 241,850 | 14,390,075,000 |
08/07/2016 | 61,000 | -2.00 ▼ | -3.17 | 63,000 | 63,000 | 61,000 | 235,920 | 14,391,120,000 |
07/07/2016 | 63,000 | 0.50 ▲ | 0.80 | 62,500 | 63,000 | 61,500 | 273,960 | 17,259,480,000 |
06/07/2016 | 62,500 | 0.00 ■■ | 0.00 | 61,500 | 63,000 | 61,500 | 197,040 | 12,315,000,000 |
05/07/2016 | 62,500 | 2.00 ▲ | 3.31 | 61,000 | 63,500 | 61,000 | 576,180 | 36,011,250,000 |
04/07/2016 | 60,500 | 0.50 ▲ | 0.83 | 60,500 | 61,000 | 60,000 | 254,200 | 15,379,100,000 |
01/07/2016 | 60,000 | 1.00 ▲ | 1.69 | 59,000 | 60,500 | 59,000 | 159,280 | 9,556,800,000 |
30/06/2016 | 59,000 | -0.50 ▼ | -0.84 | 59,500 | 60,000 | 59,000 | 219,070 | 12,925,130,000 |
29/06/2016 | 59,500 | 1.00 ▲ | 1.71 | 58,500 | 59,500 | 58,500 | 213,390 | 12,696,705,000 |
28/06/2016 | 58,500 | -0.20 ▼ | -0.34 | 58,500 | 59,000 | 57,500 | 90,610 | 5,300,685,000 |
27/06/2016 | 59,500 | 1.00 ▲ | 1.71 | 56,500 | 59,500 | 56,500 | 130,370 | 7,757,015,000 |
24/06/2016 | 58,500 | -2.00 ▼ | -3.31 | 60,500 | 60,500 | 56,500 | 853,710 | 49,942,035,000 |
23/06/2016 | 60,500 | 0.50 ▲ | 0.83 | 59,500 | 60,500 | 59,500 | 158,340 | 9,579,570,000 |
22/06/2016 | 60,000 | -0.50 ▼ | -0.83 | 60,500 | 61,000 | 60,000 | 211,900 | 12,714,000,000 |
21/06/2016 | 60,500 | 0.50 ▲ | 0.83 | 60,000 | 61,500 | 60,000 | 150,610 | 9,111,905,000 |
20/06/2016 | 60,000 | 1.00 ▲ | 1.69 | 59,500 | 60,500 | 59,500 | 189,730 | 11,383,800,000 |
17/06/2016 | 59,000 | -3.00 ▼ | -4.84 | 62,000 | 62,000 | 59,000 | 683,100 | 40,302,900,000 |
16/06/2016 | 62,000 | -0.50 ▼ | -0.80 | 62,500 | 63,500 | 62,000 | 146,940 | 9,110,280,000 |
15/06/2016 | 62,500 | 0.00 ■■ | 0.00 | 62,500 | 62,500 | 61,500 | 166,950 | 10,434,375,000 |
14/06/2016 | 62,500 | 0.00 ■■ | 0.00 | 61,500 | 63,000 | 61,500 | 220,970 | 13,810,625,000 |
13/06/2016 | 62,500 | -2.00 ▼ | -3.10 | 64,000 | 64,000 | 61,500 | 311,490 | 19,468,125,000 |
10/06/2016 | 64,500 | 1.50 ▲ | 2.38 | 63,000 | 64,500 | 62,500 | 566,080 | 36,512,160,000 |
09/06/2016 | 63,000 | 0.00 ■■ | 0.00 | 63,000 | 63,500 | 62,000 | 66,230 | 4,172,490,000 |
08/06/2016 | 63,000 | 2.00 ▲ | 3.28 | 61,000 | 64,500 | 60,500 | 808,120 | 50,911,560,000 |
07/06/2016 | 61,000 | 0.00 ■■ | 0.00 | 61,000 | 62,000 | 60,500 | 243,090 | 14,828,490,000 |
06/06/2016 | 61,000 | 1.50 ▲ | 2.52 | 60,000 | 61,000 | 59,500 | 276,020 | 16,837,220,000 |
03/06/2016 | 59,500 | -0.50 ▼ | -0.83 | 60,000 | 60,500 | 59,500 | 207,240 | 12,330,780,000 |
02/06/2016 | 60,000 | 0.00 ■■ | 0.00 | 60,000 | 60,500 | 59,500 | 178,510 | 10,710,600,000 |
01/06/2016 | 60,000 | 0.00 ■■ | 0.00 | 59,500 | 61,000 | 59,500 | 188,800 | 11,328,000,000 |
31/05/2016 | 60,000 | 1.50 ▲ | 2.56 | 59,000 | 60,500 | 58,500 | 152,120 | 9,127,200,000 |
30/05/2016 | 58,500 | 0.50 ▲ | 0.86 | 58,000 | 59,000 | 58,000 | 182,950 | 10,702,575,000 |
27/05/2016 | 58,000 | 0.00 ■■ | 0.00 | 58,000 | 59,000 | 57,500 | 168,990 | 9,801,420,000 |
26/05/2016 | 58,000 | -1.50 ▼ | -2.52 | 59,500 | 60,000 | 58,000 | 318,530 | 18,474,740,000 |
25/05/2016 | 59,500 | -0.50 ▼ | -0.83 | 60,000 | 60,500 | 59,500 | 248,820 | 14,804,790,000 |
24/05/2016 | 60,000 | 0.50 ▲ | 0.84 | 59,500 | 60,500 | 58,500 | 241,520 | 14,491,200,000 |
23/05/2016 | 59,500 | 0.00 ■■ | 0.00 | 60,000 | 60,500 | 59,500 | 209,330 | 12,455,135,000 |
20/05/2016 | 59,500 | -2.00 ▼ | -3.25 | 61,000 | 61,000 | 59,500 | 361,110 | 21,486,045,000 |
19/05/2016 | 61,500 | 0.00 ■■ | 0.00 | 61,000 | 62,000 | 60,500 | 225,420 | 13,863,330,000 |
18/05/2016 | 61,500 | -1.50 ▼ | -2.38 | 63,500 | 63,500 | 61,500 | 308,140 | 18,950,610,000 |
17/05/2016 | 63,000 | 4.00 ▲ | 6.78 | 59,000 | 63,000 | 59,000 | 900,810 | 56,751,030,000 |
16/05/2016 | 59,000 | 0.50 ▲ | 0.85 | 58,000 | 59,000 | 57,500 | 213,810 | 12,614,790,000 |
13/05/2016 | 58,500 | -1.50 ▼ | -2.50 | 59,000 | 60,000 | 58,000 | 290,870 | 17,015,895,000 |
12/05/2016 | 60,000 | 0.00 ■■ | 0.00 | 60,000 | 61,000 | 59,500 | 178,840 | 10,730,400,000 |
11/05/2016 | 60,000 | 2.00 ▲ | 3.45 | 59,000 | 60,500 | 58,500 | 330,510 | 19,830,600,000 |
10/05/2016 | 58,000 | 1.00 ▲ | 1.75 | 56,500 | 58,500 | 56,500 | 497,730 | 28,868,340,000 |
09/05/2016 | 57,000 | -2.50 ▼ | -4.20 | 60,000 | 60,500 | 57,000 | 208,600 | 11,890,200,000 |
06/05/2016 | 59,500 | 0.00 ■■ | 0.00 | 59,500 | 60,000 | 59,000 | 256,850 | 15,282,575,000 |
05/05/2016 | 59,500 | -2.00 ▼ | -3.25 | 61,000 | 62,000 | 59,500 | 190,130 | 11,312,735,000 |
04/05/2016 | 61,500 | 0.50 ▲ | 0.82 | 60,000 | 61,500 | 59,000 | 249,260 | 15,329,490,000 |
29/04/2016 | 61,000 | 3.00 ▲ | 5.17 | 56,500 | 62,000 | 56,000 | 1,029,680 | 62,810,480,000 |
28/04/2016 | 58,000 | 0.00 ■■ | 0.00 | 58,000 | 58,500 | 56,000 | 307,390 | 17,828,620,000 |
27/04/2016 | 58,000 | -1.50 ▼ | -2.52 | 59,500 | 59,500 | 57,000 | 212,530 | 12,326,740,000 |
26/04/2016 | 59,500 | 3.50 ▲ | 6.25 | 55,000 | 59,500 | 55,000 | 600,730 | 35,743,435,000 |
25/04/2016 | 56,000 | 0.50 ▲ | 0.90 | 56,500 | 57,000 | 55,500 | 551,990 | 30,911,440,000 |
22/04/2016 | 55,500 | 2.50 ▲ | 4.72 | 52,500 | 56,000 | 52,500 | 972,560 | 53,977,080,000 |
21/04/2016 | 53,000 | 1.50 ▲ | 2.91 | 51,000 | 54,500 | 51,000 | 512,950 | 27,186,350,000 |
20/04/2016 | 51,500 | 0.50 ▲ | 0.98 | 51,000 | 51,500 | 50,500 | 303,900 | 15,650,850,000 |
19/04/2016 | 51,000 | -1.50 ▼ | -2.86 | 52,500 | 52,500 | 51,000 | 253,910 | 12,949,410,000 |
15/04/2016 | 52,500 | 0.00 ■■ | 0.00 | 52,000 | 53,500 | 52,000 | 336,620 | 17,672,550,000 |
14/04/2016 | 52,500 | 0.00 ■■ | 0.00 | 52,000 | 53,000 | 52,000 | 187,250 | 9,830,625,000 |
13/04/2016 | 52,500 | -0.50 ▼ | -0.94 | 53,500 | 54,000 | 52,000 | 206,720 | 10,852,800,000 |
12/04/2016 | 53,000 | 0.00 ■■ | 0.00 | 53,500 | 53,500 | 52,500 | 287,100 | 15,216,300,000 |
11/04/2016 | 53,000 | 2.50 ▲ | 4.95 | 51,000 | 54,000 | 51,000 | 696,240 | 36,900,720,000 |
08/04/2016 | 50,500 | -1.00 ▼ | -1.94 | 50,500 | 51,500 | 50,500 | 220,790 | 11,149,895,000 |
07/04/2016 | 51,500 | 0.50 ▲ | 0.98 | 51,500 | 52,000 | 50,500 | 295,870 | 15,237,305,000 |
06/04/2016 | 51,000 | 0.50 ▲ | 0.99 | 50,500 | 51,500 | 50,000 | 239,380 | 12,208,380,000 |
05/04/2016 | 50,500 | 1.20 ▲ | 2.43 | 49,700 | 50,500 | 49,400 | 154,900 | 7,822,450,000 |
04/04/2016 | 49,300 | 0.10 ▲ | 0.20 | 49,200 | 50,000 | 49,200 | 268,770 | 13,250,361,000 |
01/04/2016 | 49,200 | -0.80 ▼ | -1.60 | 50,000 | 50,500 | 49,000 | 451,340 | 22,205,928,000 |
31/03/2016 | 50,000 | -1.50 ▼ | -2.91 | 51,500 | 52,000 | 50,000 | 411,350 | 20,567,500,000 |
30/03/2016 | 51,500 | -0.50 ▼ | -0.96 | 51,500 | 52,500 | 51,500 | 482,800 | 24,864,200,000 |
29/03/2016 | 52,000 | -1.00 ▼ | -1.89 | 53,000 | 53,500 | 52,000 | 434,180 | 22,577,360,000 |
28/03/2016 | 53,000 | 0.50 ▲ | 0.95 | 52,500 | 53,500 | 52,500 | 352,460 | 18,680,380,000 |
25/03/2016 | 52,500 | 0.00 ■■ | 0.00 | 52,500 | 53,000 | 51,500 | 364,710 | 19,147,275,000 |
24/03/2016 | 52,500 | -1.00 ▼ | -1.87 | 53,500 | 54,000 | 52,500 | 527,980 | 27,718,950,000 |
23/03/2016 | 53,500 | 0.00 ■■ | 0.00 | 53,000 | 53,500 | 52,000 | 573,570 | 30,685,995,000 |
22/03/2016 | 53,500 | 0.50 ▲ | 0.94 | 53,000 | 53,500 | 52,000 | 364,970 | 19,525,895,000 |
21/03/2016 | 53,000 | -0.50 ▼ | -0.93 | 53,500 | 54,500 | 53,000 | 438,280 | 23,228,840,000 |
18/03/2016 | 53,500 | -0.50 ▼ | -0.93 | 54,000 | 54,500 | 53,000 | 1,087,460 | 58,179,110,000 |
17/03/2016 | 54,000 | 0.50 ▲ | 0.93 | 54,500 | 55,500 | 54,000 | 555,230 | 29,982,420,000 |
16/03/2016 | 53,500 | 0.50 ▲ | 0.94 | 53,000 | 54,500 | 52,500 | 554,590 | 29,670,565,000 |
15/03/2016 | 53,000 | 0.00 ■■ | 0.00 | 53,000 | 54,000 | 52,000 | 926,820 | 49,121,460,000 |
14/03/2016 | 53,000 | -0.50 ▼ | -0.93 | 54,000 | 54,000 | 53,000 | 595,360 | 31,554,080,000 |
11/03/2016 | 53,500 | 0.00 ■■ | 0.00 | 53,500 | 55,000 | 53,000 | 435,990 | 23,325,465,000 |
10/03/2016 | 53,500 | 0.50 ▲ | 0.94 | 53,000 | 54,000 | 52,500 | 544,550 | 29,133,425,000 |
09/03/2016 | 53,000 | -1.50 ▼ | -2.75 | 54,000 | 54,500 | 52,000 | 795,400 | 42,156,200,000 |
08/03/2016 | 54,500 | -0.50 ▼ | -0.91 | 55,000 | 55,000 | 54,000 | 569,320 | 31,027,940,000 |
07/03/2016 | 55,000 | 0.00 ■■ | 0.00 | 55,500 | 57,000 | 55,000 | 704,530 | 38,749,150,000 |
04/03/2016 | 55,000 | 0.00 ■■ | 0.00 | 55,000 | 56,500 | 54,500 | 503,820 | 27,710,100,000 |
03/03/2016 | 55,000 | -0.50 ▼ | -0.90 | 56,500 | 57,500 | 55,000 | 548,370 | 30,160,350,000 |
02/03/2016 | 55,500 | 3.50 ▲ | 6.73 | 52,500 | 55,500 | 52,000 | 1,304,180 | 72,381,990,000 |
01/03/2016 | 52,000 | 0.00 ■■ | 0.00 | 51,500 | 53,000 | 51,500 | 347,610 | 18,075,720,000 |
29/02/2016 | 52,000 | 0.00 ■■ | 0.00 | 52,500 | 52,500 | 51,500 | 258,710 | 13,452,920,000 |
26/02/2016 | 52,000 | 0.50 ▲ | 0.97 | 52,000 | 53,000 | 51,000 | 342,560 | 17,813,120,000 |
25/02/2016 | 51,500 | -1.50 ▼ | -2.83 | 53,500 | 54,000 | 51,500 | 449,010 | 23,124,015,000 |
24/02/2016 | 53,000 | 1.00 ▲ | 1.92 | 51,500 | 53,000 | 51,000 | 619,360 | 32,826,080,000 |
23/02/2016 | 52,000 | 0.50 ▲ | 0.97 | 52,000 | 53,500 | 51,500 | 505,410 | 26,281,320,000 |
22/02/2016 | 51,500 | 1.50 ▲ | 3.00 | 51,000 | 52,000 | 49,900 | 674,870 | 34,755,805,000 |
19/02/2016 | 50,000 | 0.30 ▲ | 0.60 | 49,700 | 51,500 | 49,700 | 1,177,350 | 58,867,500,000 |
18/02/2016 | 49,700 | 0.20 ▲ | 0.40 | 49,900 | 50,000 | 49,600 | 197,540 | 9,817,738,000 |
17/02/2016 | 49,500 | -0.10 ▼ | -0.20 | 49,900 | 51,000 | 49,500 | 400,440 | 19,821,780,000 |
16/02/2016 | 49,600 | 0.10 ▲ | 0.20 | 50,000 | 50,000 | 49,300 | 212,390 | 10,534,544,000 |
15/02/2016 | 49,500 | -0.40 ▼ | -0.80 | 49,500 | 49,700 | 49,200 | 159,780 | 7,909,110,000 |
05/02/2016 | 49,900 | 0.20 ▲ | 0.40 | 49,700 | 50,000 | 49,700 | 90,510 | 4,516,449,000 |
04/02/2016 | 49,700 | 0.40 ▲ | 0.81 | 50,000 | 51,000 | 49,700 | 181,150 | 9,003,155,000 |
03/02/2016 | 49,300 | -0.50 ▼ | -1.00 | 49,500 | 49,800 | 49,200 | 177,620 | 8,756,666,000 |
02/02/2016 | 49,800 | -0.20 ▼ | -0.40 | 49,700 | 51,000 | 49,700 | 240,570 | 11,980,386,000 |
01/02/2016 | 50,000 | -1.00 ▼ | -1.96 | 51,000 | 52,000 | 50,000 | 555,480 | 27,774,000,000 |
29/01/2016 | 51,000 | 1.40 ▲ | 2.82 | 49,500 | 51,000 | 49,000 | 453,880 | 23,147,880,000 |
28/01/2016 | 49,600 | -0.40 ▼ | -0.80 | 50,000 | 50,000 | 49,400 | 302,350 | 14,996,560,000 |
27/01/2016 | 50,000 | 1.00 ▲ | 2.04 | 49,500 | 50,000 | 49,300 | 360,250 | 18,012,500,000 |
26/01/2016 | 49,000 | -1.00 ▼ | -2.00 | 49,000 | 49,900 | 48,500 | 550,260 | 26,962,740,000 |
25/01/2016 | 50,000 | 3.10 ▲ | 6.61 | 47,500 | 50,000 | 47,500 | 608,840 | 30,442,000,000 |
22/01/2016 | 46,900 | 0.50 ▲ | 1.08 | 47,100 | 47,500 | 46,000 | 409,980 | 19,228,062,000 |
21/01/2016 | 46,400 | -0.70 ▼ | -1.49 | 47,100 | 47,700 | 46,100 | 356,990 | 16,564,336,000 |
20/01/2016 | 47,100 | -0.80 ▼ | -1.67 | 47,500 | 48,700 | 47,000 | 402,390 | 18,952,569,000 |
19/01/2016 | 47,900 | 2.30 ▲ | 5.04 | 45,800 | 47,900 | 45,800 | 587,970 | 28,163,763,000 |
18/01/2016 | 45,600 | -1.70 ▼ | -3.59 | 46,900 | 46,900 | 44,400 | 558,430 | 25,464,408,000 |
15/01/2016 | 47,300 | -1.70 ▼ | -3.47 | 49,000 | 49,400 | 47,000 | 615,810 | 29,127,813,000 |
14/01/2016 | 49,000 | -2.00 ▼ | -3.92 | 50,000 | 50,000 | 48,300 | 794,680 | 38,939,320,000 |
13/01/2016 | 51,000 | -0.50 ▼ | -0.97 | 52,000 | 52,000 | 51,000 | 161,710 | 8,247,210,000 |
12/01/2016 | 51,500 | 1.00 ▲ | 1.98 | 51,000 | 51,500 | 50,500 | 409,830 | 21,106,245,000 |
11/01/2016 | 50,500 | -1.50 ▼ | -2.88 | 51,000 | 52,000 | 50,500 | 449,450 | 22,697,225,000 |
08/01/2016 | 52,000 | 0.00 ■■ | 0.00 | 51,000 | 52,500 | 50,500 | 475,240 | 24,712,480,000 |
07/01/2016 | 52,000 | -1.50 ▼ | -2.80 | 53,000 | 53,500 | 51,500 | 660,450 | 34,343,400,000 |
06/01/2016 | 53,500 | 1.50 ▲ | 2.88 | 52,500 | 54,000 | 52,500 | 382,260 | 20,450,910,000 |
05/01/2016 | 52,000 | -1.00 ▼ | -1.89 | 52,500 | 54,000 | 52,000 | 580,200 | 30,170,400,000 |
04/01/2016 | 53,000 | 0.00 ■■ | 0.00 | 53,000 | 54,000 | 52,000 | 316,600 | 16,779,800,000 |
31/12/2015 | 53,000 | -1.00 ▼ | -1.85 | 53,500 | 54,500 | 53,000 | 265,720 | 14,083,160,000 |
30/12/2015 | 54,000 | 0.00 ■■ | 0.00 | 55,000 | 56,000 | 53,500 | 615,410 | 33,232,140,000 |
29/12/2015 | 54,000 | 2.00 ▲ | 3.85 | 51,500 | 54,500 | 51,500 | 690,020 | 37,261,080,000 |
28/12/2015 | 52,000 | -0.50 ▼ | -0.95 | 53,000 | 53,500 | 52,000 | 426,420 | 22,173,840,000 |
25/12/2015 | 52,500 | 1.00 ▲ | 1.94 | 51,500 | 54,000 | 51,500 | 685,430 | 35,985,075,000 |
24/12/2015 | 51,500 | 0.50 ▲ | 0.98 | 51,500 | 52,000 | 51,000 | 325,930 | 16,785,395,000 |
23/12/2015 | 51,000 | 0.00 ■■ | 0.00 | 50,500 | 51,500 | 50,500 | 654,650 | 33,387,150,000 |
22/12/2015 | 51,000 | -0.50 ▼ | -0.97 | 52,000 | 52,000 | 50,500 | 342,860 | 17,485,860,000 |
21/12/2015 | 51,500 | 1.50 ▲ | 3.00 | 52,000 | 52,500 | 51,000 | 496,190 | 25,553,785,000 |
18/12/2015 | 50,000 | -3.00 ▼ | -5.66 | 53,000 | 55,500 | 50,000 | 2,504,980 | 125,249,000,000 |
17/12/2015 | 53,000 | 3.20 ▲ | 6.43 | 50,500 | 53,000 | 50,500 | 954,210 | 50,573,130,000 |
16/12/2015 | 49,800 | 0.00 ■■ | 0.00 | 50,000 | 51,000 | 49,800 | 999,170 | 49,758,666,000 |
15/12/2015 | 49,800 | 0.40 ▲ | 0.81 | 49,500 | 51,000 | 49,400 | 293,900 | 14,636,220,000 |
14/12/2015 | 49,400 | -1.60 ▼ | -3.14 | 51,000 | 52,000 | 49,400 | 305,650 | 15,099,110,000 |
11/12/2015 | 51,000 | 0.50 ▲ | 0.99 | 50,500 | 53,500 | 49,500 | 217,590 | 11,097,090,000 |
10/12/2015 | 50,500 | -1.50 ▼ | -2.88 | 52,500 | 53,000 | 50,500 | 161,970 | 8,179,485,000 |
09/12/2015 | 52,000 | 1.00 ▲ | 1.96 | 52,500 | 54,500 | 52,000 | 598,300 | 31,111,600,000 |
08/12/2015 | 51,000 | 3.00 ▲ | 6.25 | 48,000 | 51,000 | 47,100 | 285,040 | 14,537,040,000 |
07/12/2015 | 48,000 | -1.50 ▼ | -3.03 | 49,500 | 49,500 | 48,000 | 229,240 | 11,003,520,000 |
04/12/2015 | 49,500 | -0.50 ▼ | -1.00 | 50,000 | 50,000 | 49,000 | 181,600 | 8,989,200,000 |
03/12/2015 | 50,000 | -0.50 ▼ | -0.99 | 50,500 | 51,500 | 50,000 | 201,520 | 10,076,000,000 |
02/12/2015 | 50,500 | -1.50 ▼ | -2.88 | 53,500 | 53,500 | 50,000 | 370,080 | 18,689,040,000 |
01/12/2015 | 52,000 | -2.00 ▼ | -3.70 | 54,500 | 55,500 | 52,000 | 356,110 | 18,517,720,000 |
30/11/2015 | 54,000 | -1.00 ▼ | -1.82 | 55,000 | 56,500 | 54,000 | 255,200 | 13,780,800,000 |
27/11/2015 | 55,000 | -2.50 ▼ | -4.35 | 57,500 | 58,000 | 55,000 | 215,390 | 11,846,450,000 |
26/11/2015 | 57,500 | 0.50 ▲ | 0.88 | 57,000 | 58,500 | 56,500 | 138,150 | 7,943,625,000 |
25/11/2015 | 57,000 | 0.00 ■■ | 0.00 | 57,000 | 58,000 | 56,000 | 192,780 | 10,988,460,000 |
24/11/2015 | 57,000 | -1.00 ▼ | -1.72 | 57,500 | 58,000 | 56,000 | 217,940 | 12,422,580,000 |
23/11/2015 | 58,000 | -1.00 ▼ | -1.69 | 59,000 | 59,500 | 58,000 | 141,470 | 8,205,260,000 |
20/11/2015 | 59,000 | 1.50 ▲ | 2.61 | 58,500 | 59,000 | 58,000 | 121,190 | 7,150,210,000 |
19/11/2015 | 57,500 | 0.50 ▲ | 0.88 | 56,000 | 59,000 | 56,000 | 117,410 | 6,751,075,000 |
18/11/2015 | 57,000 | 0.00 ■■ | 0.00 | 57,500 | 57,500 | 56,500 | 164,370 | 9,369,090,000 |
17/11/2015 | 57,000 | -1.00 ▼ | -1.72 | 58,500 | 58,500 | 57,000 | 199,300 | 11,360,100,000 |
16/11/2015 | 58,000 | -1.00 ▼ | -1.69 | 58,500 | 59,500 | 57,500 | 163,180 | 9,464,440,000 |
13/11/2015 | 59,000 | 0.50 ▲ | 0.85 | 58,000 | 60,000 | 58,000 | 143,900 | 8,490,100,000 |
12/11/2015 | 58,500 | 1.00 ▲ | 1.74 | 57,500 | 59,500 | 57,000 | 255,640 | 14,954,940,000 |
11/11/2015 | 57,500 | -0.50 ▼ | -0.86 | 58,000 | 59,500 | 57,500 | 233,990 | 13,454,425,000 |
10/11/2015 | 58,000 | -2.00 ▼ | -3.33 | 60,000 | 61,500 | 58,000 | 218,530 | 12,674,740,000 |
09/11/2015 | 60,000 | -2.00 ▼ | -3.23 | 62,000 | 62,500 | 60,000 | 296,270 | 17,776,200,000 |
06/11/2015 | 62,000 | -3.00 ▼ | -4.62 | 65,000 | 65,000 | 61,500 | 151,160 | 9,371,920,000 |
05/11/2015 | 65,000 | 2.00 ▲ | 3.17 | 61,500 | 65,500 | 61,000 | 293,140 | 19,054,100,000 |
04/11/2015 | 63,000 | 0.00 ■■ | 0.00 | 64,500 | 64,500 | 62,000 | 207,830 | 13,093,290,000 |
03/11/2015 | 63,000 | 4.00 ▲ | 6.78 | 59,000 | 63,000 | 58,500 | 378,700 | 23,858,100,000 |
02/11/2015 | 59,000 | -2.00 ▼ | -3.28 | 61,500 | 62,000 | 59,000 | 155,960 | 9,201,640,000 |
30/10/2015 | 61,000 | 1.00 ▲ | 1.67 | 60,000 | 62,000 | 59,000 | 468,240 | 28,562,640,000 |
29/10/2015 | 60,000 | 2.50 ▲ | 4.35 | 58,500 | 60,000 | 57,500 | 196,080 | 11,764,800,000 |
28/10/2015 | 57,500 | -1.50 ▼ | -2.54 | 59,000 | 59,500 | 57,500 | 225,540 | 12,968,550,000 |
27/10/2015 | 59,000 | -1.00 ▼ | -1.67 | 59,000 | 60,000 | 58,000 | 275,490 | 16,253,910,000 |
26/10/2015 | 60,000 | 0.50 ▲ | 0.84 | 61,000 | 62,000 | 59,500 | 506,040 | 30,362,400,000 |
23/10/2015 | 59,500 | 2.00 ▲ | 3.48 | 59,000 | 61,000 | 58,500 | 501,140 | 29,817,830,000 |
22/10/2015 | 57,500 | 0.50 ▲ | 0.88 | 57,000 | 58,000 | 56,000 | 323,980 | 18,628,850,000 |
21/10/2015 | 57,000 | 1.00 ▲ | 1.79 | 57,000 | 58,000 | 56,500 | 276,230 | 15,745,110,000 |
20/10/2015 | 56,000 | 1.50 ▲ | 2.75 | 54,000 | 57,000 | 53,000 | 760,360 | 42,580,160,000 |
19/10/2015 | 54,500 | -2.50 ▼ | -4.39 | 57,000 | 58,000 | 54,500 | 500,060 | 27,253,270,000 |
16/10/2015 | 57,000 | -3.00 ▼ | -5.00 | 61,000 | 63,500 | 57,000 | 402,380 | 22,935,660,000 |
15/10/2015 | 60,000 | 2.50 ▲ | 4.35 | 57,500 | 61,000 | 57,500 | 490,490 | 29,429,400,000 |
14/10/2015 | 57,500 | -2.50 ▼ | -4.17 | 58,000 | 59,000 | 56,000 | 736,760 | 42,363,700,000 |
13/10/2015 | 60,000 | 0.00 ■■ | 0.00 | 58,000 | 60,000 | 58,000 | 525,530 | 31,531,800,000 |
12/10/2015 | 60,000 | 3.50 ▲ | 6.19 | 57,000 | 60,000 | 55,500 | 1,175,170 | 70,510,200,000 |
09/10/2015 | 56,500 | 2.50 ▲ | 4.63 | 55,500 | 57,000 | 54,500 | 638,270 | 36,062,255,000 |
08/10/2015 | 54,000 | 3.00 ▲ | 5.88 | 52,500 | 54,500 | 52,000 | 941,380 | 50,834,520,000 |
07/10/2015 | 51,000 | 0.00 ■■ | 0.00 | 51,500 | 54,000 | 51,000 | 1,057,710 | 53,943,210,000 |
06/10/2015 | 51,000 | 3.00 ▲ | 6.25 | 49,300 | 51,000 | 49,100 | 465,970 | 23,764,470,000 |
05/10/2015 | 48,000 | 2.00 ▲ | 4.35 | 46,300 | 48,000 | 46,300 | 370,370 | 17,777,760,000 |
02/10/2015 | 46,000 | -0.30 ▼ | -0.65 | 46,100 | 46,500 | 45,900 | 270,260 | 12,431,960,000 |
01/10/2015 | 46,300 | -0.20 ▼ | -0.43 | 47,000 | 47,000 | 46,000 | 148,500 | 6,875,550,000 |
30/09/2015 | 46,500 | 0.00 ■■ | 0.00 | 46,900 | 47,400 | 46,500 | 151,440 | 7,041,960,000 |
29/09/2015 | 46,500 | 0.00 ■■ | 0.00 | 46,200 | 46,500 | 45,600 | 241,010 | 11,206,965,000 |
28/09/2015 | 46,500 | -0.50 ▼ | -1.06 | 47,700 | 47,700 | 46,500 | 293,490 | 13,647,285,000 |
25/09/2015 | 47,000 | -1.00 ▼ | -2.08 | 48,100 | 48,300 | 47,000 | 418,880 | 19,687,360,000 |
24/09/2015 | 48,000 | -1.00 ▼ | -2.04 | 49,400 | 49,400 | 48,000 | 320,430 | 15,380,640,000 |
23/09/2015 | 49,000 | 0.90 ▲ | 1.87 | 47,500 | 49,100 | 47,000 | 628,780 | 30,810,220,000 |
22/09/2015 | 48,100 | 0.70 ▲ | 1.48 | 48,000 | 48,900 | 47,800 | 404,690 | 19,465,589,000 |
21/09/2015 | 47,400 | 2.10 ▲ | 4.64 | 46,000 | 47,500 | 45,800 | 555,890 | 26,349,186,000 |
18/09/2015 | 45,300 | 0.80 ▲ | 1.80 | 45,000 | 46,800 | 45,000 | 1,517,610 | 68,747,733,000 |
17/09/2015 | 44,500 | -0.30 ▼ | -0.67 | 44,900 | 45,300 | 44,500 | 179,980 | 8,009,110,000 |
16/09/2015 | 44,800 | 0.50 ▲ | 1.13 | 44,500 | 45,100 | 44,200 | 641,970 | 28,760,256,000 |
15/09/2015 | 44,300 | 0.20 ▲ | 0.45 | 44,100 | 44,600 | 43,900 | 391,320 | 17,335,476,000 |
14/09/2015 | 44,100 | -2.50 ▼ | -5.36 | 46,000 | 46,400 | 44,100 | 347,810 | 15,338,421,000 |
11/09/2015 | 46,600 | -0.20 ▼ | -0.43 | 47,000 | 47,700 | 46,500 | 316,260 | 14,737,716,000 |
10/09/2015 | 46,800 | 0.30 ▲ | 0.65 | 45,900 | 48,000 | 45,900 | 354,080 | 16,570,944,000 |
09/09/2015 | 46,500 | 0.80 ▲ | 1.75 | 47,000 | 47,100 | 46,200 | 351,190 | 16,330,335,000 |
08/09/2015 | 45,700 | 1.10 ▲ | 2.47 | 44,100 | 46,000 | 44,000 | 322,440 | 14,735,508,000 |
07/09/2015 | 44,600 | 0.00 ■■ | 0.00 | 44,500 | 45,400 | 44,500 | 115,340 | 5,144,164,000 |
04/09/2015 | 44,600 | 0.80 ▲ | 1.83 | 43,800 | 44,800 | 43,800 | 212,620 | 9,482,852,000 |
03/09/2015 | 43,800 | -2.00 ▼ | -4.37 | 45,800 | 45,800 | 43,800 | 442,860 | 19,397,268,000 |
01/09/2015 | 45,800 | -0.70 ▼ | -1.51 | 46,500 | 47,200 | 45,500 | 288,660 | 13,220,628,000 |
31/08/2015 | 46,500 | -1.50 ▼ | -3.12 | 48,000 | 48,000 | 46,500 | 442,430 | 20,572,995,000 |
28/08/2015 | 48,000 | 3.00 ▲ | 6.67 | 45,000 | 48,000 | 44,900 | 584,800 | 28,070,400,000 |
27/08/2015 | 45,000 | 0.90 ▲ | 2.04 | 45,000 | 47,000 | 44,500 | 480,220 | 21,609,900,000 |
26/08/2015 | 44,100 | -0.80 ▼ | -1.78 | 44,600 | 45,700 | 43,100 | 536,880 | 23,676,408,000 |
25/08/2015 | 44,900 | 1.10 ▲ | 2.51 | 41,500 | 45,500 | 41,100 | 464,100 | 20,838,090,000 |
24/08/2015 | 43,800 | -3.20 ▼ | -6.81 | 46,000 | 46,200 | 43,800 | 639,640 | 28,016,232,000 |
21/08/2015 | 47,000 | -1.40 ▼ | -2.89 | 47,800 | 48,000 | 45,900 | 511,390 | 24,035,330,000 |
20/08/2015 | 48,400 | -1.10 ▼ | -2.22 | 49,500 | 51,000 | 48,400 | 370,520 | 17,933,168,000 |
19/08/2015 | 49,500 | 0.00 ■■ | 0.00 | 49,500 | 51,000 | 48,300 | 246,540 | 12,203,730,000 |
18/08/2015 | 49,500 | 2.50 ▲ | 5.32 | 47,000 | 49,500 | 47,000 | 258,110 | 12,776,445,000 |
17/08/2015 | 47,000 | -1.80 ▼ | -3.69 | 49,300 | 49,700 | 47,000 | 243,650 | 11,451,550,000 |
14/08/2015 | 48,800 | 0.80 ▲ | 1.67 | 48,000 | 49,100 | 48,000 | 369,900 | 18,051,120,000 |
13/08/2015 | 48,000 | -3.00 ▼ | -5.88 | 51,000 | 51,000 | 47,600 | 447,190 | 21,465,120,000 |
12/08/2015 | 51,000 | -1.00 ▼ | -1.92 | 50,500 | 53,500 | 49,700 | 580,100 | 29,585,100,000 |
11/08/2015 | 52,000 | 2.00 ▲ | 4.00 | 52,000 | 53,500 | 51,500 | 511,600 | 26,603,200,000 |
10/08/2015 | 50,000 | 2.90 ▲ | 6.16 | 47,100 | 50,000 | 47,100 | 478,940 | 23,947,000,000 |
07/08/2015 | 47,100 | 0.30 ▲ | 0.64 | 46,800 | 47,200 | 46,000 | 160,890 | 7,577,919,000 |
06/08/2015 | 46,800 | -1.20 ▼ | -2.50 | 48,000 | 48,900 | 46,000 | 259,670 | 12,152,556,000 |
05/08/2015 | 48,000 | 2.00 ▲ | 4.35 | 46,000 | 48,900 | 46,000 | 244,240 | 11,723,520,000 |
04/08/2015 | 46,000 | -2.90 ▼ | -5.93 | 47,600 | 48,000 | 46,000 | 505,740 | 23,264,040,000 |
03/08/2015 | 48,900 | -3.60 ▼ | -6.86 | 50,500 | 51,000 | 48,900 | 683,500 | 33,423,150,000 |
31/07/2015 | 52,500 | -2.50 ▼ | -4.55 | 55,500 | 55,500 | 52,500 | 235,220 | 12,349,050,000 |
30/07/2015 | 55,000 | 3.00 ▲ | 5.77 | 52,000 | 55,000 | 52,000 | 396,160 | 21,788,800,000 |
29/07/2015 | 52,000 | 0.00 ■■ | 0.00 | 52,000 | 55,000 | 51,500 | 287,000 | 14,924,000,000 |
28/07/2015 | 52,000 | -2.00 ▼ | -3.70 | 54,500 | 55,000 | 52,000 | 543,030 | 28,237,560,000 |
27/07/2015 | 54,000 | -2.00 ▼ | -3.57 | 54,000 | 55,000 | 52,500 | 749,480 | 40,471,920,000 |
24/07/2015 | 56,000 | -1.50 ▼ | -2.61 | 58,000 | 58,500 | 55,500 | 171,600 | 9,609,600,000 |
23/07/2015 | 57,500 | 3.50 ▲ | 6.48 | 55,500 | 57,500 | 55,500 | 297,960 | 17,132,700,000 |
22/07/2015 | 54,000 | -3.00 ▼ | -5.26 | 54,500 | 56,000 | 53,500 | 1,291,590 | 69,745,860,000 |
21/07/2015 | 57,000 | -4.00 ▼ | -6.56 | 59,000 | 60,000 | 57,000 | 301,790 | 17,202,030,000 |
20/07/2015 | 61,000 | -3.50 ▼ | -5.43 | 65,000 | 65,000 | 60,500 | 198,630 | 12,116,430,000 |
17/07/2015 | 64,500 | 1.50 ▲ | 2.38 | 63,000 | 65,500 | 62,500 | 351,520 | 22,673,040,000 |
16/07/2015 | 63,000 | 1.00 ▲ | 1.61 | 59,500 | 65,500 | 59,500 | 483,980 | 30,490,740,000 |
15/07/2015 | 62,000 | -4.00 ▼ | -6.06 | 67,500 | 67,500 | 62,000 | 586,290 | 36,349,980,000 |
14/07/2015 | 66,000 | 4.00 ▲ | 6.45 | 66,000 | 66,000 | 62,000 | 706,390 | 46,621,740,000 |
13/07/2015 | 62,000 | 4.00 ▲ | 6.90 | 61,000 | 62,000 | 61,000 | 198,890 | 12,331,180,000 |
10/07/2015 | 58,000 | 3.50 ▲ | 6.42 | 55,000 | 58,000 | 54,500 | 579,560 | 33,614,480,000 |
09/07/2015 | 54,500 | -0.50 ▼ | -0.91 | 52,000 | 58,000 | 51,500 | 634,710 | 34,591,695,000 |
08/07/2015 | 55,000 | 3.00 ▲ | 5.77 | 55,000 | 55,500 | 54,000 | 1,248,330 | 68,658,150,000 |
07/07/2015 | 52,000 | 3.40 ▲ | 7.00 | 48,200 | 52,000 | 48,200 | 487,240 | 25,336,480,000 |
06/07/2015 | 48,600 | 3.10 ▲ | 6.81 | 46,300 | 48,600 | 46,000 | 600,310 | 29,175,066,000 |
03/07/2015 | 45,500 |