![](https://vinacorp.vn/uploads/logo/C32.jpg)
Construction Investment Corporation 3-2
Mã CK: C32 17.35 ▲ +0.15 (+0.86%) (cập nhật 23:45 23/08/2024)
Đang giao dịch
C32 » Lịch sử giao dịch
Ngày | Đóng cửa | +/- | % | Mở cửa | Cao nhất | Thấp nhất | Tổng KLGD | Tổng GTGD |
---|---|---|---|---|---|---|---|---|
23/08/2024 | 17,350 | 0.15 ▲ | 0.86 | 17,200 | 17,350 | 17,000 | 2,950 | 51,182,500 |
22/08/2024 | 17,200 | 0.00 ■■ | 0.00 | 17,200 | 17,400 | 17,200 | 140 | 2,408,000 |
21/08/2024 | 17,200 | -0.15 ▼ | -0.87 | 17,350 | 17,500 | 17,050 | 4,150 | 71,380,000 |
20/08/2024 | 17,350 | -0.15 ▼ | -0.86 | 17,500 | 17,350 | 17,000 | 720 | 12,492,000 |
19/08/2024 | 17,500 | 0.20 ▲ | 1.14 | 17,300 | 17,500 | 17,000 | 3,590 | 62,825,000 |
16/08/2024 | 17,300 | 0.30 ▲ | 1.73 | 17,000 | 17,300 | 17,000 | 2,740 | 47,402,000 |
15/08/2024 | 17,000 | 0.00 ■■ | 0.00 | 17,000 | 17,300 | 17,000 | 1,600 | 27,200,000 |
14/08/2024 | 17,000 | -0.40 ▼ | -2.35 | 17,400 | 17,400 | 17,000 | 2,030 | 34,510,000 |
13/08/2024 | 17,400 | 0.00 ■■ | 0.00 | 17,400 | 17,400 | 17,400 | 460 | 8,004,000 |
12/08/2024 | 17,400 | 0.00 ■■ | 0.00 | 17,400 | 17,400 | 17,050 | 270 | 4,698,000 |
09/08/2024 | 17,400 | 0.00 ■■ | 0.00 | 17,400 | 17,400 | 17,300 | 80 | 1,392,000 |
08/08/2024 | 17,400 | 0.30 ▲ | 1.72 | 17,100 | 17,500 | 16,800 | 2,360 | 41,064,000 |
07/08/2024 | 17,100 | 0.10 ▲ | 0.58 | 17,000 | 17,250 | 16,900 | 200 | 3,420,000 |
06/08/2024 | 17,000 | -0.20 ▼ | -1.18 | 17,200 | 17,200 | 16,750 | 470 | 7,990,000 |
05/08/2024 | 17,200 | -0.20 ▼ | -1.16 | 17,400 | 17,200 | 16,250 | 420 | 7,224,000 |
02/08/2024 | 17,400 | 0.00 ■■ | 0.00 | 17,400 | 18,500 | 16,600 | 400 | 6,960,000 |
01/08/2024 | 17,400 | 0.00 ■■ | 0.00 | 17,400 | 17,400 | 17,100 | 1,240 | 21,576,000 |
31/07/2024 | 17,400 | -0.05 ▼ | -0.29 | 17,450 | 17,400 | 17,050 | 670 | 11,658,000 |
30/07/2024 | 17,450 | -0.05 ▼ | -0.29 | 17,500 | 17,500 | 17,150 | 120 | 2,094,000 |
29/07/2024 | 17,500 | 0.35 ▲ | 2.00 | 17,150 | 17,700 | 17,000 | 2,830 | 49,525,000 |
26/07/2024 | 17,150 | -0.25 ▼ | -1.46 | 17,400 | 17,600 | 17,150 | 2,300 | 39,445,000 |
25/07/2024 | 17,400 | 0.00 ■■ | 0.00 | 17,400 | 17,400 | 17,100 | 80 | 1,392,000 |
24/07/2024 | 17,400 | 0.20 ▲ | 1.15 | 17,200 | 17,400 | 17,000 | 2,740 | 47,676,000 |
23/07/2024 | 17,200 | -0.20 ▼ | -1.16 | 17,400 | 17,500 | 17,200 | 3,200 | 55,040,000 |
22/07/2024 | 17,400 | -0.20 ▼ | -1.15 | 17,600 | 17,500 | 17,200 | 960 | 16,704,000 |
19/07/2024 | 17,600 | 0.10 ▲ | 0.57 | 17,500 | 18,300 | 17,100 | 2,050 | 36,080,000 |
18/07/2024 | 17,500 | 0.00 ■■ | 0.00 | 17,500 | 17,500 | 17,300 | 570 | 9,975,000 |
17/07/2024 | 17,500 | 0.10 ▲ | 0.57 | 17,400 | 17,550 | 17,200 | 2,750 | 48,125,000 |
16/07/2024 | 17,400 | 0.00 ■■ | 0.00 | 17,400 | 17,400 | 17,100 | 1,180 | 20,532,000 |
15/07/2024 | 17,400 | -0.10 ▼ | -0.57 | 17,500 | 17,500 | 17,200 | 1,990 | 34,626,000 |
12/07/2024 | 17,500 | 0.00 ■■ | 0.00 | 17,500 | 17,500 | 17,300 | 220 | 3,850,000 |
11/07/2024 | 17,500 | 0.00 ■■ | 0.00 | 17,500 | 17,500 | 17,100 | 3,130 | 54,775,000 |
10/07/2024 | 17,500 | 0.00 ■■ | 0.00 | 17,500 | 17,550 | 17,500 | 160 | 2,800,000 |
09/07/2024 | 17,500 | 0.00 ■■ | 0.00 | 17,500 | 17,500 | 17,350 | 180 | 3,150,000 |
08/07/2024 | 17,500 | 0.15 ▲ | 0.86 | 17,350 | 17,500 | 17,100 | 440 | 7,700,000 |
05/07/2024 | 17,350 | -0.05 ▼ | -0.29 | 17,400 | 17,400 | 17,100 | 450 | 7,807,500 |
04/07/2024 | 17,400 | 0.00 ■■ | 0.00 | 17,400 | 17,400 | 17,100 | 840 | 14,616,000 |
03/07/2024 | 17,400 | 0.00 ■■ | 0.00 | 17,400 | 17,400 | 17,100 | 80 | 1,392,000 |
02/07/2024 | 17,400 | 0.00 ■■ | 0.00 | 17,400 | 17,400 | 17,150 | 40 | 696,000 |
01/07/2024 | 17,400 | 0.00 ■■ | 0.00 | 17,400 | 17,400 | 17,300 | 600 | 10,440,000 |
28/06/2024 | 17,400 | 0.00 ■■ | 0.00 | 17,400 | 17,400 | 17,100 | 750 | 13,050,000 |
27/06/2024 | 17,400 | 0.05 ▲ | 0.29 | 17,350 | 17,400 | 16,850 | 1,180 | 20,532,000 |
26/06/2024 | 17,350 | 0.00 ■■ | 0.00 | 17,350 | 17,350 | 17,100 | 1,650 | 28,627,500 |
25/06/2024 | 17,350 | 0.00 ■■ | 0.00 | 17,350 | 17,350 | 17,050 | 1,390 | 24,116,500 |
24/06/2024 | 17,350 | 0.05 ▲ | 0.29 | 17,300 | 17,450 | 17,150 | 1,360 | 23,596,000 |
21/06/2024 | 17,300 | 0.00 ■■ | 0.00 | 17,300 | 17,300 | 17,200 | 400 | 6,920,000 |
20/06/2024 | 17,300 | 0.20 ▲ | 1.16 | 17,100 | 17,400 | 17,000 | 4,400 | 76,120,000 |
19/06/2024 | 17,100 | -0.30 ▼ | -1.75 | 17,400 | 17,500 | 17,100 | 3,330 | 56,943,000 |
18/06/2024 | 17,400 | -0.10 ▼ | -0.57 | 17,500 | 17,600 | 17,250 | 340 | 5,916,000 |
17/06/2024 | 17,500 | -0.05 ▼ | -0.29 | 17,550 | 17,500 | 17,000 | 6,330 | 110,775,000 |
14/06/2024 | 17,550 | -0.05 ▼ | -0.28 | 17,600 | 17,600 | 17,050 | 240 | 4,212,000 |
13/06/2024 | 17,600 | 0.05 ▲ | 0.28 | 17,550 | 17,600 | 17,400 | 4,790 | 84,304,000 |
12/06/2024 | 17,550 | 0.05 ▲ | 0.28 | 17,500 | 17,550 | 17,000 | 2,420 | 42,471,000 |
11/06/2024 | 17,500 | -0.20 ▼ | -1.14 | 17,700 | 17,600 | 17,000 | 6,690 | 117,075,000 |
10/06/2024 | 17,700 | -0.10 ▼ | -0.56 | 17,800 | 17,750 | 17,300 | 820 | 14,514,000 |
07/06/2024 | 17,800 | 0.10 ▲ | 0.56 | 17,700 | 17,900 | 17,600 | 370 | 6,586,000 |
06/06/2024 | 17,700 | 0.10 ▲ | 0.56 | 17,600 | 18,000 | 17,600 | 1,200 | 21,240,000 |
05/06/2024 | 17,600 | 0.30 ▲ | 1.70 | 17,300 | 17,650 | 17,350 | 720 | 12,672,000 |
04/06/2024 | 17,300 | 0.20 ▲ | 1.16 | 17,100 | 17,300 | 17,100 | 330 | 5,709,000 |
03/06/2024 | 17,100 | -0.20 ▼ | -1.17 | 17,300 | 17,400 | 17,100 | 400 | 6,840,000 |
31/05/2024 | 17,300 | 0.10 ▲ | 0.58 | 17,200 | 17,300 | 17,200 | 390 | 6,747,000 |
30/05/2024 | 17,200 | -0.05 ▼ | -0.29 | 17,250 | 17,300 | 17,100 | 270 | 4,644,000 |
29/05/2024 | 17,250 | -0.05 ▼ | -0.29 | 17,300 | 17,250 | 17,200 | 2,020 | 34,845,000 |
28/05/2024 | 17,300 | 0.00 ■■ | 0.00 | 17,300 | 17,300 | 17,100 | 2,990 | 51,727,000 |
27/05/2024 | 17,300 | -0.15 ▼ | -0.87 | 17,450 | 17,450 | 17,100 | 5,590 | 96,707,000 |
24/05/2024 | 17,450 | 0.25 ▲ | 1.43 | 17,200 | 17,500 | 17,200 | 970 | 16,926,500 |
23/05/2024 | 17,200 | -0.05 ▼ | -0.29 | 17,250 | 17,200 | 17,000 | 680 | 11,696,000 |
22/05/2024 | 17,250 | -0.05 ▼ | -0.29 | 17,300 | 17,300 | 17,200 | 180 | 3,105,000 |
21/05/2024 | 17,300 | 0.10 ▲ | 0.58 | 17,200 | 17,300 | 17,200 | 640 | 11,072,000 |
20/05/2024 | 17,200 | 0.00 ■■ | 0.00 | 17,200 | 17,400 | 17,200 | 1,690 | 29,068,000 |
17/05/2024 | 17,200 | -0.15 ▼ | -0.87 | 17,350 | 17,300 | 17,100 | 7,550 | 129,860,000 |
16/05/2024 | 17,350 | -0.05 ▼ | -0.29 | 17,400 | 17,400 | 17,000 | 11,150 | 193,452,500 |
15/05/2024 | 17,400 | -0.10 ▼ | -0.57 | 17,500 | 17,400 | 16,600 | 21,000 | 365,400,000 |
14/05/2024 | 17,500 | 0.10 ▲ | 0.57 | 17,400 | 17,500 | 17,000 | 20,210 | 353,675,000 |
13/05/2024 | 17,400 | 0.00 ■■ | 0.00 | 17,400 | 17,400 | 17,150 | 300 | 5,220,000 |
10/05/2024 | 17,400 | 0.00 ■■ | 0.00 | 17,400 | 17,400 | 17,200 | 1,780,000 | 30,972,000,000 |
09/05/2024 | 17,400 | 0.00 ■■ | 0.00 | 17,400 | 17,400 | 17,400 | 150 | 2,610,000 |
08/05/2024 | 17,400 | 0.00 ■■ | 0.00 | 17,400 | 17,400 | 17,200 | 1,160 | 20,184,000 |
02/05/2024 | 17,300 | 0.05 ▲ | 0.29 | 17,250 | 17,300 | 17,200 | 840 | 14,532,000 |
25/04/2024 | 17,250 | -0.15 ▼ | -0.87 | 17,400 | 17,500 | 17,150 | 4,380 | 75,555,000 |
24/04/2024 | 17,400 | 0.00 ■■ | 0.00 | 17,400 | 17,400 | 17,200 | 340 | 5,916,000 |
23/04/2024 | 17,400 | 0.05 ▲ | 0.29 | 17,350 | 17,500 | 17,100 | 130 | 2,262,000 |
22/04/2024 | 17,350 | 0.15 ▲ | 0.86 | 17,200 | 17,350 | 17,200 | 170 | 2,949,500 |
19/04/2024 | 17,200 | -0.05 ▼ | -0.29 | 17,250 | 17,250 | 16,950 | 1,160 | 19,952,000 |
17/04/2024 | 17,250 | 0.15 ▲ | 0.87 | 17,100 | 17,500 | 17,050 | 280 | 4,830,000 |
16/04/2024 | 17,100 | -0.40 ▼ | -2.34 | 17,500 | 17,750 | 17,100 | 1,650 | 28,215,000 |
15/04/2024 | 17,500 | -0.40 ▼ | -2.29 | 17,900 | 17,800 | 17,500 | 5,380 | 94,150,000 |
12/04/2024 | 17,900 | 0.00 ■■ | 0.00 | 17,900 | 17,950 | 17,900 | 350 | 6,265,000 |
11/04/2024 | 17,900 | -0.05 ▼ | -0.28 | 17,950 | 17,900 | 17,650 | 580 | 10,382,000 |
10/04/2024 | 17,950 | 0.10 ▲ | 0.56 | 17,850 | 17,950 | 17,650 | 1,930 | 34,643,500 |
09/04/2024 | 17,850 | 0.00 ■■ | 0.00 | 17,850 | 17,900 | 17,650 | 2,440 | 43,554,000 |
08/04/2024 | 17,850 | -0.15 ▼ | -0.84 | 18,000 | 18,000 | 17,350 | 250 | 4,462,500 |
05/04/2024 | 18,000 | -0.15 ▼ | -0.83 | 18,150 | 18,000 | 17,800 | 640 | 11,520,000 |
04/04/2024 | 18,150 | 0.15 ▲ | 0.83 | 18,000 | 18,150 | 17,800 | 2,320 | 42,108,000 |
03/04/2024 | 18,000 | 0.10 ▲ | 0.56 | 17,900 | 18,150 | 17,850 | 700 | 12,600,000 |
02/04/2024 | 17,900 | -0.25 ▼ | -1.40 | 18,150 | 18,000 | 17,850 | 1,060 | 18,974,000 |
01/04/2024 | 18,150 | 0.05 ▲ | 0.28 | 18,100 | 18,150 | 17,900 | 1,120 | 20,328,000 |
29/03/2024 | 18,100 | 0.10 ▲ | 0.55 | 18,000 | 18,300 | 18,000 | 1,670 | 30,227,000 |
28/03/2024 | 18,000 | 0.00 ■■ | 0.00 | 18,000 | 18,100 | 18,000 | 2,740 | 49,320,000 |
27/03/2024 | 18,000 | -0.10 ▼ | -0.56 | 18,100 | 18,300 | 18,000 | 480 | 8,640,000 |
26/03/2024 | 18,100 | 0.00 ■■ | 0.00 | 18,100 | 18,100 | 17,950 | 180 | 3,258,000 |
25/03/2024 | 18,100 | 0.10 ▲ | 0.55 | 18,000 | 18,200 | 18,000 | 580 | 10,498,000 |
22/03/2024 | 18,000 | -0.30 ▼ | -1.67 | 18,300 | 18,300 | 18,000 | 1,770 | 31,860,000 |
21/03/2024 | 18,300 | 0.05 ▲ | 0.27 | 18,250 | 18,350 | 18,050 | 2,580 | 47,214,000 |
20/03/2024 | 18,250 | 0.05 ▲ | 0.27 | 18,200 | 18,250 | 18,000 | 1,750 | 31,937,500 |
19/03/2024 | 18,200 | 0.00 ■■ | 0.00 | 18,200 | 18,200 | 17,800 | 1,210 | 22,022,000 |
18/03/2024 | 18,200 | -0.15 ▼ | -0.82 | 18,350 | 18,200 | 17,800 | 5,300 | 96,460,000 |
15/03/2024 | 18,350 | -0.05 ▼ | -0.27 | 18,400 | 18,450 | 18,000 | 1,670 | 30,644,500 |
14/03/2024 | 18,400 | -0.10 ▼ | -0.54 | 18,500 | 18,500 | 18,000 | 3,170 | 58,328,000 |
13/03/2024 | 18,500 | 0.00 ■■ | 0.00 | 18,500 | 18,700 | 18,150 | 1,360 | 25,160,000 |
12/03/2024 | 18,500 | 0.30 ▲ | 1.62 | 18,200 | 18,500 | 18,200 | 3,780 | 69,930,000 |
11/03/2024 | 18,200 | -0.50 ▼ | -2.75 | 18,700 | 18,700 | 18,100 | 1,950 | 35,490,000 |
08/03/2024 | 18,700 | -0.05 ▼ | -0.27 | 18,750 | 18,700 | 18,500 | 440 | 8,228,000 |
07/03/2024 | 18,750 | 1.45 ▲ | 7.73 | 17,300 | 18,750 | 18,350 | 3,190 | 59,812,500 |
06/03/2024 | 18,500 | -0.05 ▼ | -0.27 | 18,550 | 18,500 | 18,000 | 560 | 10,360,000 |
05/03/2024 | 18,550 | -0.25 ▼ | -1.35 | 18,800 | 18,700 | 18,500 | 790 | 14,654,500 |
04/03/2024 | 18,800 | 0.05 ▲ | 0.27 | 18,750 | 18,900 | 18,350 | 2,590 | 48,692,000 |
01/03/2024 | 18,750 | 0.15 ▲ | 0.80 | 18,600 | 18,800 | 18,050 | 6,470 | 121,312,500 |
29/02/2024 | 18,600 | -0.10 ▼ | -0.54 | 18,700 | 18,700 | 18,000 | 5,060 | 94,116,000 |
28/02/2024 | 18,700 | 0.40 ▲ | 2.14 | 18,300 | 18,800 | 18,000 | 4,530 | 84,711,000 |
27/02/2024 | 18,300 | -0.60 ▼ | -3.28 | 18,900 | 18,900 | 17,600 | 7,680 | 140,544,000 |
26/02/2024 | 18,900 | -0.05 ▼ | -0.26 | 18,950 | 19,200 | 18,300 | 1,190 | 22,491,000 |
23/02/2024 | 18,950 | 0.95 ▲ | 5.01 | 18,000 | 19,250 | 18,000 | 27,070 | 512,976,500 |
22/02/2024 | 18,000 | 0.00 ■■ | 0.00 | 18,000 | 18,000 | 17,800 | 1,320 | 23,760,000 |
21/02/2024 | 18,000 | 0.00 ■■ | 0.00 | 18,000 | 18,150 | 17,850 | 430 | 7,740,000 |
20/02/2024 | 18,000 | 0.10 ▲ | 0.56 | 17,900 | 18,150 | 17,900 | 15,050 | 270,900,000 |
19/02/2024 | 17,900 | 0.30 ▲ | 1.68 | 17,600 | 17,950 | 17,700 | 2,270 | 40,633,000 |
16/02/2024 | 17,600 | 0.10 ▲ | 0.57 | 17,500 | 17,600 | 17,500 | 1,200 | 21,120,000 |
15/02/2024 | 17,500 | 0.15 ▲ | 0.86 | 17,350 | 17,950 | 17,400 | 870 | 15,225,000 |
07/02/2024 | 17,350 | 0.05 ▲ | 0.29 | 17,300 | 17,350 | 17,100 | 4,970 | 86,229,500 |
06/02/2024 | 17,300 | 0.05 ▲ | 0.29 | 17,250 | 17,300 | 17,150 | 1,510 | 26,123,000 |
05/02/2024 | 17,250 | 0.20 ▲ | 1.16 | 17,050 | 17,250 | 17,100 | 2,240 | 38,640,000 |
02/02/2024 | 17,050 | 0.05 ▲ | 0.29 | 17,000 | 17,100 | 17,000 | 1,270 | 21,653,500 |
01/02/2024 | 17,000 | -0.10 ▼ | -0.59 | 17,100 | 17,100 | 16,900 | 6,030 | 102,510,000 |
31/01/2024 | 17,100 | 0.35 ▲ | 2.05 | 16,750 | 17,100 | 16,750 | 2,940 | 50,274,000 |
30/01/2024 | 16,750 | -0.25 ▼ | -1.49 | 17,000 | 17,050 | 16,750 | 5,160 | 86,430,000 |
29/01/2024 | 17,000 | -0.10 ▼ | -0.59 | 17,100 | 17,300 | 16,900 | 5,900 | 100,300,000 |
19/01/2024 | 17,000 | -0.10 ▼ | -0.59 | 17,100 | 17,100 | 17,000 | 1,100 | 18,700,000 |
18/01/2024 | 17,100 | 0.00 ■■ | 0.00 | 17,100 | 17,150 | 16,950 | 1,840 | 31,464,000 |
17/01/2024 | 17,100 | 0.00 ■■ | 0.00 | 17,100 | 17,100 | 16,900 | 1,690 | 28,899,000 |
16/01/2024 | 17,100 | 0.10 ▲ | 0.58 | 17,000 | 17,100 | 16,900 | 290 | 4,959,000 |
15/01/2024 | 17,000 | 0.00 ■■ | 0.00 | 17,000 | 17,000 | 16,850 | 670 | 11,390,000 |
12/01/2024 | 17,000 | 0.00 ■■ | 0.00 | 17,000 | 17,050 | 16,900 | 1,170 | 19,890,000 |
11/01/2024 | 17,000 | -0.05 ▼ | -0.29 | 17,050 | 17,000 | 16,750 | 1,670 | 28,390,000 |
10/01/2024 | 17,050 | 0.00 ■■ | 0.00 | 17,050 | 17,050 | 16,850 | 1,310 | 22,335,500 |
09/01/2024 | 17,050 | -0.05 ▼ | -0.29 | 17,100 | 17,100 | 17,000 | 1,010 | 17,220,500 |
08/01/2024 | 17,100 | 0.10 ▲ | 0.58 | 17,000 | 17,200 | 17,000 | 1,490 | 25,479,000 |
05/01/2024 | 17,000 | 0.00 ■■ | 0.00 | 17,000 | 17,050 | 16,700 | 3,280 | 55,760,000 |
04/01/2024 | 17,000 | 0.05 ▲ | 0.29 | 16,950 | 17,000 | 16,800 | 960 | 16,320,000 |
03/01/2024 | 16,950 | 0.00 ■■ | 0.00 | 16,950 | 16,950 | 16,750 | 640 | 10,848,000 |
02/01/2024 | 16,950 | 0.15 ▲ | 0.88 | 16,800 | 16,950 | 16,800 | 1,570 | 26,611,500 |
29/12/2023 | 16,800 | -0.15 ▼ | -0.89 | 16,950 | 16,900 | 16,800 | 500 | 8,400,000 |
28/12/2023 | 16,950 | 0.05 ▲ | 0.29 | 16,900 | 17,000 | 16,700 | 1,570 | 26,611,500 |
27/12/2023 | 16,900 | -0.05 ▼ | -0.30 | 16,950 | 17,000 | 16,850 | 650 | 10,985,000 |
26/12/2023 | 16,950 | 0.05 ▲ | 0.29 | 16,900 | 17,000 | 16,700 | 1,450 | 24,577,500 |
25/12/2023 | 16,900 | 0.05 ▲ | 0.30 | 16,850 | 17,150 | 16,800 | 280 | 4,732,000 |
22/12/2023 | 16,850 | 0.00 ■■ | 0.00 | 16,850 | 16,850 | 16,750 | 280 | 4,718,000 |
21/12/2023 | 16,850 | 0.00 ■■ | 0.00 | 16,850 | 16,850 | 16,800 | 620 | 10,447,000 |
20/12/2023 | 16,850 | 0.05 ▲ | 0.30 | 16,800 | 16,950 | 16,650 | 1,540 | 25,949,000 |
19/12/2023 | 16,800 | 0.05 ▲ | 0.30 | 16,750 | 16,800 | 16,700 | 1,560 | 26,208,000 |
18/12/2023 | 16,750 | 0.00 ■■ | 0.00 | 16,750 | 16,750 | 16,700 | 1,300 | 21,775,000 |
15/12/2023 | 16,750 | -0.10 ▼ | -0.60 | 16,850 | 16,850 | 16,750 | 620 | 10,385,000 |
14/12/2023 | 16,850 | 0.05 ▲ | 0.30 | 16,800 | 16,900 | 16,800 | 710 | 11,963,500 |
13/12/2023 | 16,800 | 0.00 ■■ | 0.00 | 16,800 | 0 | 0 | 420 | 7,056,000 |
12/12/2023 | 16,800 | 0.10 ▲ | 0.60 | 16,700 | 16,800 | 16,650 | 860 | 14,448,000 |
11/12/2023 | 16,700 | -0.10 ▼ | -0.60 | 16,800 | 16,800 | 16,650 | 5,650 | 94,355,000 |
08/12/2023 | 16,800 | 0.00 ■■ | 0.00 | 16,800 | 16,800 | 16,650 | 1,700 | 28,560,000 |
07/12/2023 | 16,800 | 0.00 ■■ | 0.00 | 16,800 | 16,800 | 16,650 | 110 | 1,848,000 |
06/12/2023 | 16,800 | 0.00 ■■ | 0.00 | 16,800 | 16,800 | 16,650 | 200 | 3,360,000 |
05/12/2023 | 16,800 | -0.05 ▼ | -0.30 | 16,850 | 16,800 | 16,650 | 460 | 7,728,000 |
04/12/2023 | 16,850 | 0.25 ▲ | 1.48 | 16,600 | 16,900 | 16,600 | 2,740 | 46,169,000 |
01/12/2023 | 16,600 | -0.25 ▼ | -1.51 | 16,850 | 16,850 | 16,700 | 1,010 | 16,766,000 |
30/11/2023 | 16,850 | 0.00 ■■ | 0.00 | 16,850 | 16,850 | 16,700 | 580 | 9,773,000 |
29/11/2023 | 16,850 | 0.00 ■■ | 0.00 | 16,850 | 16,850 | 16,800 | 370 | 6,234,500 |
28/11/2023 | 16,850 | 0.25 ▲ | 1.48 | 16,600 | 16,850 | 16,600 | 160 | 2,696,000 |
27/11/2023 | 16,600 | -0.05 ▼ | -0.30 | 16,650 | 16,700 | 16,600 | 3,110 | 51,626,000 |
24/11/2023 | 16,650 | 0.00 ■■ | 0.00 | 16,650 | 16,650 | 16,650 | 960 | 15,984,000 |
23/11/2023 | 16,650 | 0.00 ■■ | 0.00 | 16,650 | 17,100 | 16,600 | 1,440 | 23,976,000 |
22/11/2023 | 16,650 | -0.05 ▼ | -0.30 | 16,700 | 16,850 | 16,600 | 3,490 | 58,108,500 |
21/11/2023 | 16,700 | -0.05 ▼ | -0.30 | 16,750 | 16,950 | 16,600 | 3,910 | 65,297,000 |
20/11/2023 | 16,750 | -0.20 ▼ | -1.19 | 16,950 | 16,950 | 16,600 | 1,660 | 27,805,000 |
17/11/2023 | 16,950 | 0.00 ■■ | 0.00 | 16,950 | 16,950 | 16,750 | 500 | 8,475,000 |
16/11/2023 | 16,950 | 0.05 ▲ | 0.29 | 16,900 | 16,950 | 16,700 | 210 | 3,559,500 |
15/11/2023 | 16,900 | 0.25 ▲ | 1.48 | 16,650 | 17,000 | 16,700 | 440 | 7,436,000 |
14/11/2023 | 16,650 | -0.15 ▼ | -0.90 | 16,800 | 16,900 | 16,500 | 6,950 | 115,717,500 |
13/11/2023 | 16,800 | 0.00 ■■ | 0.00 | 16,800 | 17,100 | 16,800 | 1,150 | 19,320,000 |
10/11/2023 | 16,800 | -0.30 ▼ | -1.79 | 17,100 | 17,050 | 16,500 | 3,740 | 62,832,000 |
09/11/2023 | 17,100 | 0.05 ▲ | 0.29 | 17,050 | 17,250 | 17,000 | 2,420 | 41,382,000 |
08/11/2023 | 17,050 | 0.35 ▲ | 2.05 | 16,700 | 17,100 | 16,800 | 510 | 8,695,500 |
07/11/2023 | 16,700 | -0.40 ▼ | -2.40 | 17,100 | 17,050 | 16,100 | 5,000 | 83,500,000 |
06/11/2023 | 17,100 | 0.00 ■■ | 0.00 | 17,100 | 17,250 | 17,000 | 150 | 2,565,000 |
03/11/2023 | 17,100 | -0.10 ▼ | -0.58 | 17,200 | 17,300 | 16,850 | 1,410 | 24,111,000 |
02/11/2023 | 17,200 | 0.25 ▲ | 1.45 | 16,950 | 17,200 | 17,050 | 1,280 | 22,016,000 |
01/11/2023 | 16,950 | 0.25 ▲ | 1.47 | 16,700 | 16,950 | 16,600 | 1,540 | 26,103,000 |
31/10/2023 | 16,700 | -0.10 ▼ | -0.60 | 16,800 | 16,900 | 16,650 | 310 | 5,177,000 |
30/10/2023 | 16,800 | -0.30 ▼ | -1.79 | 17,100 | 17,100 | 16,600 | 7,280 | 122,304,000 |
27/10/2023 | 17,100 | 0.25 ▲ | 1.46 | 16,850 | 17,150 | 16,850 | 1,720 | 29,412,000 |
26/10/2023 | 16,850 | -0.35 ▼ | -2.08 | 17,200 | 17,150 | 16,600 | 5,750 | 96,887,500 |
25/10/2023 | 17,200 | 0.00 ■■ | 0.00 | 17,200 | 17,200 | 16,500 | 2,380 | 40,936,000 |
24/10/2023 | 17,200 | 0.00 ■■ | 0.00 | 17,200 | 17,300 | 17,050 | 1,280 | 22,016,000 |
23/10/2023 | 17,200 | 0.00 ■■ | 0.00 | 17,200 | 17,200 | 17,100 | 560 | 9,632,000 |
20/10/2023 | 17,200 | 0.05 ▲ | 0.29 | 17,150 | 17,250 | 17,000 | 680 | 11,696,000 |
19/10/2023 | 17,150 | 0.15 ▲ | 0.87 | 17,000 | 17,150 | 17,000 | 1,440 | 24,696,000 |
18/10/2023 | 17,000 | -0.20 ▼ | -1.18 | 17,200 | 17,200 | 17,000 | 4,790 | 81,430,000 |
17/10/2023 | 17,200 | -0.10 ▼ | -0.58 | 17,300 | 17,350 | 17,100 | 1,650 | 28,380,000 |
16/10/2023 | 17,300 | 0.00 ■■ | 0.00 | 17,300 | 17,300 | 17,100 | 2,730 | 47,229,000 |
13/10/2023 | 17,300 | 0.00 ■■ | 0.00 | 17,300 | 17,400 | 17,200 | 190 | 3,287,000 |
12/10/2023 | 17,300 | -0.10 ▼ | -0.58 | 17,400 | 17,400 | 17,200 | 300 | 5,190,000 |
11/10/2023 | 17,400 | 0.00 ■■ | 0.00 | 17,400 | 17,450 | 17,150 | 750 | 13,050,000 |
10/10/2023 | 17,400 | 0.10 ▲ | 0.57 | 17,300 | 17,400 | 17,050 | 1,080 | 18,792,000 |
09/10/2023 | 17,300 | 0.10 ▲ | 0.58 | 17,200 | 17,300 | 17,000 | 600 | 10,380,000 |
06/10/2023 | 17,200 | 0.20 ▲ | 1.16 | 17,000 | 17,200 | 16,950 | 310 | 5,332,000 |
05/10/2023 | 17,000 | -0.05 ▼ | -0.29 | 17,050 | 17,150 | 16,800 | 5,230 | 88,910,000 |
04/10/2023 | 17,050 | -0.20 ▼ | -1.17 | 17,250 | 17,200 | 16,850 | 7,200 | 122,760,000 |
03/10/2023 | 17,250 | -0.15 ▼ | -0.87 | 17,400 | 17,350 | 16,950 | 2,660 | 45,885,000 |
02/10/2023 | 17,400 | 0.05 ▲ | 0.29 | 17,350 | 17,500 | 17,000 | 10,500 | 182,700,000 |
29/09/2023 | 17,350 | 0.25 ▲ | 1.44 | 17,100 | 17,450 | 17,000 | 5,130 | 89,005,500 |
28/09/2023 | 17,100 | -0.15 ▼ | -0.88 | 17,250 | 17,450 | 17,000 | 2,850 | 48,735,000 |
27/09/2023 | 17,250 | -0.30 ▼ | -1.74 | 17,550 | 17,500 | 17,000 | 4,700 | 81,075,000 |
26/09/2023 | 17,550 | 0.35 ▲ | 1.99 | 17,200 | 17,700 | 17,200 | 9,290 | 163,039,500 |
22/09/2023 | 18,100 | -0.20 ▼ | -1.10 | 18,300 | 18,400 | 18,000 | 8,310 | 150,411,000 |
21/09/2023 | 18,300 | -0.30 ▼ | -1.64 | 18,600 | 18,600 | 18,300 | 3,760 | 68,808,000 |
20/09/2023 | 18,600 | 0.10 ▲ | 0.54 | 18,500 | 18,600 | 18,250 | 7,350 | 136,710,000 |
19/09/2023 | 18,500 | -0.10 ▼ | -0.54 | 18,600 | 18,600 | 18,300 | 11,770 | 217,745,000 |
18/09/2023 | 18,600 | 0.30 ▲ | 1.61 | 18,300 | 19,000 | 18,300 | 15,810 | 294,066,000 |
15/09/2023 | 18,300 | -0.20 ▼ | -1.09 | 18,500 | 18,500 | 18,100 | 12,710 | 232,593,000 |
14/09/2023 | 18,500 | 0.10 ▲ | 0.54 | 18,400 | 18,500 | 18,300 | 6,100 | 112,850,000 |
13/09/2023 | 18,400 | -0.20 ▼ | -1.09 | 18,600 | 18,600 | 18,350 | 9,000 | 165,600,000 |
12/09/2023 | 18,600 | 0.15 ▲ | 0.81 | 18,450 | 18,600 | 18,300 | 7,210 | 134,106,000 |
11/09/2023 | 18,450 | -0.20 ▼ | -1.08 | 18,650 | 18,850 | 18,350 | 21,530 | 397,228,500 |
08/09/2023 | 18,650 | -0.05 ▼ | -0.27 | 18,700 | 18,700 | 18,300 | 29,340 | 547,191,000 |
07/09/2023 | 18,700 | -0.15 ▼ | -0.80 | 18,850 | 18,950 | 18,400 | 10,160 | 189,992,000 |
06/09/2023 | 18,850 | 0.20 ▲ | 1.06 | 18,650 | 18,850 | 18,250 | 14,830 | 279,545,500 |
05/09/2023 | 18,650 | -0.15 ▼ | -0.80 | 18,800 | 18,850 | 18,300 | 19,510 | 363,861,500 |
31/08/2023 | 18,800 | 0.10 ▲ | 0.53 | 18,700 | 18,850 | 18,700 | 1,460 | 27,448,000 |
30/08/2023 | 18,700 | 0.00 ■■ | 0.00 | 18,700 | 18,700 | 18,600 | 1,120 | 20,944,000 |
29/08/2023 | 18,700 | -0.05 ▼ | -0.27 | 18,750 | 18,800 | 18,700 | 520 | 9,724,000 |
28/08/2023 | 18,750 | 0.15 ▲ | 0.80 | 18,600 | 18,750 | 18,400 | 1,130 | 21,187,500 |
25/08/2023 | 18,600 | -0.20 ▼ | -1.08 | 18,800 | 18,800 | 18,300 | 1,100 | 20,460,000 |
24/08/2023 | 18,800 | 0.10 ▲ | 0.53 | 18,700 | 18,950 | 18,650 | 520 | 9,776,000 |
23/08/2023 | 18,700 | -0.05 ▼ | -0.27 | 18,750 | 18,800 | 18,500 | 10,240 | 191,488,000 |
22/08/2023 | 18,750 | 0.05 ▲ | 0.27 | 18,700 | 18,800 | 18,550 | 1,690 | 31,687,500 |
21/08/2023 | 18,700 | 0.00 ■■ | 0.00 | 18,700 | 18,700 | 18,450 | 1,440 | 26,928,000 |
18/08/2023 | 18,700 | -0.15 ▼ | -0.80 | 18,850 | 18,850 | 18,350 | 11,690 | 218,603,000 |
17/08/2023 | 18,850 | -0.15 ▼ | -0.80 | 19,000 | 19,000 | 18,850 | 1,640 | 30,914,000 |
16/08/2023 | 19,000 | 0.00 ■■ | 0.00 | 19,000 | 19,100 | 18,900 | 2,540 | 48,260,000 |
15/08/2023 | 19,000 | 0.00 ■■ | 0.00 | 19,000 | 19,100 | 19,000 | 1,910 | 36,290,000 |
14/08/2023 | 19,000 | -0.05 ▼ | -0.26 | 19,050 | 19,200 | 19,000 | 2,610 | 49,590,000 |
11/08/2023 | 19,050 | -0.10 ▼ | -0.52 | 19,150 | 19,200 | 19,000 | 2,900 | 55,245,000 |
10/08/2023 | 19,150 | -0.05 ▼ | -0.26 | 19,200 | 19,250 | 19,050 | 2,280 | 43,662,000 |
09/08/2023 | 19,200 | -0.10 ▼ | -0.52 | 19,300 | 19,200 | 19,000 | 1,630 | 31,296,000 |
08/08/2023 | 19,300 | 0.20 ▲ | 1.04 | 19,100 | 19,300 | 19,000 | 3,230 | 62,339,000 |
07/08/2023 | 19,100 | 0.05 ▲ | 0.26 | 19,050 | 19,100 | 19,000 | 3,420 | 65,322,000 |
04/08/2023 | 19,050 | -0.10 ▼ | -0.52 | 19,150 | 19,200 | 19,050 | 1,540 | 29,337,000 |
03/08/2023 | 19,150 | -0.05 ▼ | -0.26 | 19,200 | 19,200 | 19,000 | 830 | 15,894,500 |
02/08/2023 | 19,200 | 0.20 ▲ | 1.04 | 19,000 | 19,200 | 19,100 | 5,300 | 101,760,000 |
01/08/2023 | 19,000 | -0.40 ▼ | -2.11 | 19,400 | 19,400 | 18,900 | 10,480 | 199,120,000 |
31/07/2023 | 19,400 | -0.05 ▼ | -0.26 | 19,450 | 19,450 | 19,000 | 7,630 | 148,022,000 |
28/07/2023 | 19,450 | 0.25 ▲ | 1.29 | 19,200 | 19,850 | 19,100 | 1,960 | 38,122,000 |
27/07/2023 | 19,200 | -0.15 ▼ | -0.78 | 19,350 | 19,500 | 19,100 | 3,270 | 62,784,000 |
26/07/2023 | 19,350 | -0.30 ▼ | -1.55 | 19,650 | 19,850 | 19,300 | 2,650 | 51,277,500 |
25/07/2023 | 19,650 | -0.15 ▼ | -0.76 | 19,800 | 19,800 | 19,500 | 1,730 | 33,994,500 |
24/07/2023 | 19,800 | -0.10 ▼ | -0.51 | 19,900 | 19,900 | 19,550 | 1,840 | 36,432,000 |
21/07/2023 | 19,900 | 0.35 ▲ | 1.76 | 19,550 | 20,100 | 19,500 | 2,420 | 48,158,000 |
20/07/2023 | 19,550 | 0.05 ▲ | 0.26 | 19,500 | 19,600 | 19,300 | 1,680 | 32,844,000 |
19/07/2023 | 19,500 | 0.00 ■■ | 0.00 | 19,500 | 19,650 | 19,300 | 1,150 | 22,425,000 |
18/07/2023 | 19,500 | -0.05 ▼ | -0.26 | 19,550 | 19,750 | 19,200 | 3,850 | 75,075,000 |
17/07/2023 | 19,550 | 0.35 ▲ | 1.79 | 19,200 | 19,950 | 19,200 | 4,970 | 97,163,500 |
14/07/2023 | 19,200 | 0.00 ■■ | 0.00 | 19,200 | 19,200 | 19,050 | 540 | 10,368,000 |
13/07/2023 | 19,200 | 0.05 ▲ | 0.26 | 19,150 | 19,250 | 19,100 | 690 | 13,248,000 |
12/07/2023 | 19,150 | 0.00 ■■ | 0.00 | 19,150 | 19,150 | 18,950 | 650 | 12,447,500 |
11/07/2023 | 19,150 | 0.00 ■■ | 0.00 | 19,150 | 19,300 | 19,000 | 2,180 | 41,747,000 |
10/07/2023 | 19,150 | 0.00 ■■ | 0.00 | 19,150 | 19,300 | 19,100 | 1,960 | 37,534,000 |
07/07/2023 | 19,150 | 0.00 ■■ | 0.00 | 19,150 | 19,150 | 18,900 | 1,110 | 21,256,500 |
06/07/2023 | 19,150 | -0.15 ▼ | -0.78 | 19,300 | 19,250 | 19,050 | 1,560 | 29,874,000 |
05/07/2023 | 19,300 | 0.15 ▲ | 0.78 | 19,150 | 19,300 | 19,150 | 3,190 | 61,567,000 |
04/07/2023 | 19,150 | 0.00 ■■ | 0.00 | 19,150 | 19,150 | 19,100 | 1,840 | 35,236,000 |
03/07/2023 | 19,150 | 0.05 ▲ | 0.26 | 19,100 | 19,200 | 19,050 | 1,170 | 22,405,500 |
30/06/2023 | 19,100 | -0.10 ▼ | -0.52 | 19,200 | 19,100 | 18,900 | 1,400 | 26,740,000 |
29/06/2023 | 19,200 | 0.00 ■■ | 0.00 | 19,200 | 19,200 | 18,850 | 2,930 | 56,256,000 |
28/06/2023 | 19,200 | -0.10 ▼ | -0.52 | 19,300 | 19,300 | 19,000 | 880 | 16,896,000 |
27/06/2023 | 19,300 | -0.10 ▼ | -0.52 | 19,400 | 19,350 | 19,100 | 790 | 15,247,000 |
26/06/2023 | 19,400 | 0.10 ▲ | 0.52 | 19,300 | 19,400 | 19,000 | 2,900 | 56,260,000 |
23/06/2023 | 19,300 | 0.00 ■■ | 0.00 | 19,300 | 19,400 | 19,000 | 2,680 | 51,724,000 |
22/06/2023 | 19,300 | 0.05 ▲ | 0.26 | 19,250 | 19,500 | 19,250 | 1,270 | 24,511,000 |
21/06/2023 | 19,250 | 0.00 ■■ | 0.00 | 19,250 | 19,400 | 19,000 | 1,210 | 23,292,500 |
20/06/2023 | 19,250 | 0.15 ▲ | 0.78 | 19,100 | 19,250 | 19,100 | 160 | 3,080,000 |
19/06/2023 | 19,100 | -0.10 ▼ | -0.52 | 19,200 | 19,200 | 19,000 | 640 | 12,224,000 |
16/06/2023 | 19,200 | 0.00 ■■ | 0.00 | 19,200 | 19,500 | 19,200 | 3,000 | 57,600,000 |
15/06/2023 | 19,200 | 0.35 ▲ | 1.82 | 18,850 | 19,200 | 18,700 | 4,140 | 79,488,000 |
14/06/2023 | 18,850 | 0.05 ▲ | 0.27 | 18,800 | 18,850 | 18,700 | 480 | 9,048,000 |
13/06/2023 | 18,800 | 0.00 ■■ | 0.00 | 18,800 | 18,800 | 18,600 | 1,330 | 25,004,000 |
12/06/2023 | 18,800 | 0.00 ■■ | 0.00 | 18,800 | 18,950 | 18,550 | 1,610 | 30,268,000 |
09/06/2023 | 18,800 | 0.00 ■■ | 0.00 | 18,800 | 18,800 | 18,600 | 910 | 17,108,000 |
08/06/2023 | 18,800 | -0.15 ▼ | -0.80 | 18,950 | 19,200 | 18,800 | 1,170 | 21,996,000 |
07/06/2023 | 18,950 | 0.35 ▲ | 1.85 | 18,600 | 18,950 | 18,600 | 2,790 | 52,870,500 |
06/06/2023 | 18,600 | -0.20 ▼ | -1.08 | 18,800 | 18,900 | 18,500 | 2,550 | 47,430,000 |
05/06/2023 | 18,800 | -0.05 ▼ | -0.27 | 18,850 | 18,850 | 18,500 | 2,390 | 44,932,000 |
02/06/2023 | 18,850 | 0.15 ▲ | 0.80 | 18,700 | 18,850 | 18,450 | 5,680 | 107,068,000 |
01/06/2023 | 18,700 | -0.15 ▼ | -0.80 | 18,850 | 18,850 | 18,500 | 1,840 | 34,408,000 |
31/05/2023 | 18,850 | 0.00 ■■ | 0.00 | 18,850 | 18,900 | 18,300 | 2,800 | 52,780,000 |
30/05/2023 | 18,850 | 0.05 ▲ | 0.27 | 18,800 | 18,850 | 18,500 | 1,210 | 22,808,500 |
29/05/2023 | 18,800 | 0.05 ▲ | 0.27 | 18,750 | 18,900 | 18,450 | 1,020 | 19,176,000 |
26/05/2023 | 18,750 | 0.15 ▲ | 0.80 | 18,600 | 18,900 | 18,350 | 2,050 | 38,437,500 |
25/05/2023 | 18,600 | 0.15 ▲ | 0.81 | 18,450 | 18,750 | 18,400 | 550 | 10,230,000 |
24/05/2023 | 18,450 | -0.50 ▼ | -2.71 | 18,950 | 18,900 | 18,400 | 1,350 | 24,907,500 |
23/05/2023 | 18,950 | 0.30 ▲ | 1.58 | 18,650 | 19,200 | 18,350 | 2,510 | 47,564,500 |
22/05/2023 | 18,650 | -0.55 ▼ | -2.95 | 19,200 | 19,200 | 18,600 | 6,020 | 112,273,000 |
19/05/2023 | 19,200 | 0.15 ▲ | 0.78 | 19,050 | 19,200 | 19,200 | 10 | 192,000 |
18/05/2023 | 19,050 | -0.05 ▼ | -0.26 | 19,100 | 19,200 | 18,700 | 2,560 | 48,768,000 |
17/05/2023 | 19,100 | -0.20 ▼ | -1.05 | 19,300 | 19,100 | 18,800 | 3,340 | 63,794,000 |
16/05/2023 | 19,300 | -0.40 ▼ | -2.07 | 19,700 | 19,300 | 19,000 | 810 | 15,633,000 |
15/05/2023 | 19,700 | 0.40 ▲ | 2.03 | 19,300 | 20,000 | 19,700 | 200 | 3,940,000 |
12/05/2023 | 19,300 | -0.55 ▼ | -2.85 | 19,850 | 20,000 | 19,300 | 1,510 | 29,143,000 |
11/05/2023 | 19,850 | 0.05 ▲ | 0.25 | 19,800 | 19,850 | 19,600 | 1,260 | 25,011,000 |
10/05/2023 | 19,800 | 0.45 ▲ | 2.27 | 19,350 | 19,900 | 19,350 | 1,290 | 25,542,000 |
09/05/2023 | 19,350 | -0.15 ▼ | -0.78 | 19,500 | 19,800 | 19,350 | 3,270 | 63,274,500 |
08/05/2023 | 19,500 | -0.30 ▼ | -1.54 | 19,800 | 20,000 | 19,500 | 1,010 | 19,695,000 |
05/05/2023 | 19,800 | 0.70 ▲ | 3.54 | 19,100 | 19,800 | 19,150 | 1,640 | 32,472,000 |
04/05/2023 | 19,100 | -0.25 ▼ | -1.31 | 19,350 | 19,600 | 19,050 | 2,440 | 46,604,000 |
28/04/2023 | 19,350 | 0.15 ▲ | 0.78 | 19,200 | 19,550 | 19,250 | 2,050 | 39,667,500 |
27/04/2023 | 19,200 | 0.05 ▲ | 0.26 | 19,150 | 19,400 | 18,900 | 3,550 | 68,160,000 |
26/04/2023 | 19,150 | 0.15 ▲ | 0.78 | 19,000 | 19,350 | 19,050 | 3,190 | 61,088,500 |
25/04/2023 | 19,000 | -0.50 ▼ | -2.63 | 19,500 | 19,900 | 19,000 | 9,130 | 173,470,000 |
24/04/2023 | 19,500 | 0.10 ▲ | 0.51 | 19,400 | 20,000 | 19,400 | 1,620 | 31,590,000 |
21/04/2023 | 19,400 | -0.20 ▼ | -1.03 | 19,600 | 20,000 | 19,400 | 4,600 | 89,240,000 |
20/04/2023 | 19,600 | -0.20 ▼ | -1.02 | 19,800 | 20,000 | 19,500 | 3,670 | 71,932,000 |
19/04/2023 | 19,800 | 0.15 ▲ | 0.76 | 19,650 | 19,800 | 19,750 | 310 | 6,138,000 |
18/04/2023 | 19,650 | 0.35 ▲ | 1.78 | 19,300 | 19,900 | 19,300 | 3,720 | 73,098,000 |
17/04/2023 | 19,300 | -0.15 ▼ | -0.78 | 19,450 | 19,800 | 19,300 | 2,390 | 46,127,000 |
14/04/2023 | 19,450 | 0.05 ▲ | 0.26 | 19,400 | 19,700 | 19,300 | 1,130 | 21,978,500 |
13/04/2023 | 19,400 | 0.00 ■■ | 0.00 | 19,400 | 19,700 | 19,250 | 700 | 13,580,000 |
12/04/2023 | 19,400 | 0.20 ▲ | 1.03 | 19,200 | 19,600 | 19,200 | 3,100 | 60,140,000 |
11/04/2023 | 19,200 | 0.00 ■■ | 0.00 | 19,200 | 19,600 | 19,200 | 3,080 | 59,136,000 |
10/04/2023 | 19,200 | 0.05 ▲ | 0.26 | 19,150 | 19,500 | 19,200 | 9,400 | 180,480,000 |
07/04/2023 | 19,150 | -0.10 ▼ | -0.52 | 19,250 | 19,500 | 19,150 | 820 | 15,703,000 |
06/04/2023 | 19,250 | 0.10 ▲ | 0.52 | 19,150 | 19,600 | 19,200 | 2,240 | 43,120,000 |
05/04/2023 | 19,150 | -0.15 ▼ | -0.78 | 19,300 | 19,500 | 19,150 | 3,040 | 58,216,000 |
04/04/2023 | 19,300 | 0.05 ▲ | 0.26 | 19,250 | 19,500 | 19,100 | 3,780 | 72,954,000 |
03/04/2023 | 19,250 | 0.00 ■■ | 0.00 | 19,250 | 19,400 | 19,150 | 3,440 | 66,220,000 |
31/03/2023 | 19,250 | 0.15 ▲ | 0.78 | 19,100 | 19,450 | 19,150 | 5,940 | 114,345,000 |
30/03/2023 | 19,100 | 0.00 ■■ | 0.00 | 19,100 | 19,350 | 19,100 | 3,310 | 63,221,000 |
29/03/2023 | 19,100 | 0.00 ■■ | 0.00 | 19,100 | 19,350 | 19,100 | 4,260 | 81,366,000 |
28/03/2023 | 19,100 | 0.10 ▲ | 0.52 | 19,000 | 19,250 | 19,050 | 4,530 | 86,523,000 |
24/03/2023 | 18,900 | -1.85 ▼ | -9.79 | 20,750 | 19,200 | 18,900 | 5,080 | 96,012,000 |
22/03/2023 | 18,900 | 0.00 ■■ | 0.00 | 18,900 | 19,200 | 18,900 | 3,280 | 61,992,000 |
21/03/2023 | 18,900 | 0.05 ▲ | 0.26 | 18,850 | 19,350 | 18,800 | 49,420 | 934,038,000 |
20/03/2023 | 18,850 | 0.00 ■■ | 0.00 | 18,850 | 19,500 | 18,650 | 5,590 | 105,371,500 |
17/03/2023 | 18,850 | -0.10 ▼ | -0.53 | 18,950 | 19,150 | 18,800 | 1,450 | 27,332,500 |
16/03/2023 | 18,950 | 0.15 ▲ | 0.79 | 18,800 | 19,150 | 18,700 | 3,080 | 58,366,000 |
15/03/2023 | 18,800 | 0.15 ▲ | 0.80 | 18,650 | 19,000 | 18,750 | 3,490 | 65,612,000 |
14/03/2023 | 18,650 | -0.05 ▼ | -0.27 | 18,700 | 19,000 | 18,650 | 4,710 | 87,841,500 |
13/03/2023 | 18,700 | 0.00 ■■ | 0.00 | 18,700 | 19,000 | 18,650 | 3,600 | 67,320,000 |
10/03/2023 | 18,700 | -0.10 ▼ | -0.53 | 18,800 | 18,900 | 18,650 | 4,140 | 77,418,000 |
09/03/2023 | 18,800 | 0.20 ▲ | 1.06 | 18,600 | 18,850 | 18,600 | 1,190 | 22,372,000 |
08/03/2023 | 18,600 | -0.20 ▼ | -1.08 | 18,800 | 18,800 | 18,600 | 990 | 18,414,000 |
07/03/2023 | 18,800 | 0.10 ▲ | 0.53 | 18,700 | 18,800 | 18,600 | 1,410 | 26,508,000 |
06/03/2023 | 18,700 | 0.20 ▲ | 1.07 | 18,500 | 18,800 | 18,500 | 730 | 13,651,000 |
03/03/2023 | 18,500 | -0.20 ▼ | -1.08 | 18,700 | 18,750 | 18,500 | 370 | 6,845,000 |
02/03/2023 | 18,700 | 0.15 ▲ | 0.80 | 18,550 | 18,750 | 18,550 | 800 | 14,960,000 |
01/03/2023 | 18,550 | 0.05 ▲ | 0.27 | 18,500 | 18,650 | 18,500 | 550 | 10,202,500 |
28/02/2023 | 18,500 | 0.15 ▲ | 0.81 | 18,350 | 18,600 | 18,450 | 1,460 | 27,010,000 |
27/02/2023 | 18,350 | -0.15 ▼ | -0.82 | 18,500 | 18,650 | 18,200 | 5,420 | 99,457,000 |
24/02/2023 | 18,500 | -0.25 ▼ | -1.35 | 18,750 | 18,900 | 18,500 | 1,410 | 26,085,000 |
23/02/2023 | 18,750 | 0.00 ■■ | 0.00 | 18,750 | 18,750 | 18,500 | 2,240 | 42,000,000 |
22/02/2023 | 18,750 | -0.40 ▼ | -2.13 | 19,150 | 19,100 | 18,500 | 2,980 | 55,875,000 |
21/02/2023 | 19,150 | -0.15 ▼ | -0.78 | 19,300 | 19,450 | 18,900 | 2,700 | 51,705,000 |
20/02/2023 | 19,300 | 0.30 ▲ | 1.55 | 19,000 | 19,300 | 19,000 | 3,470 | 66,971,000 |
17/02/2023 | 19,000 | 0.10 ▲ | 0.53 | 18,900 | 19,000 | 18,900 | 1,960 | 37,240,000 |
16/02/2023 | 18,900 | 0.10 ▲ | 0.53 | 18,800 | 18,900 | 18,600 | 1,920 | 36,288,000 |
15/02/2023 | 18,800 | 0.05 ▲ | 0.27 | 18,750 | 18,900 | 18,550 | 1,240 | 23,312,000 |
14/02/2023 | 18,750 | 0.15 ▲ | 0.80 | 18,600 | 18,750 | 18,500 | 830 | 15,562,500 |
13/02/2023 | 18,600 | -0.10 ▼ | -0.54 | 18,700 | 18,600 | 18,200 | 6,260 | 116,436,000 |
10/02/2023 | 18,700 | 0.10 ▲ | 0.53 | 18,600 | 18,700 | 18,600 | 4,730 | 88,451,000 |
09/02/2023 | 18,600 | 0.05 ▲ | 0.27 | 18,550 | 18,600 | 18,400 | 1,150 | 21,390,000 |
08/02/2023 | 18,550 | 0.10 ▲ | 0.54 | 18,450 | 18,600 | 18,250 | 5,760 | 106,848,000 |
07/02/2023 | 18,450 | 0.00 ■■ | 0.00 | 18,450 | 18,700 | 18,300 | 4,730 | 87,268,500 |
06/02/2023 | 18,450 | -0.25 ▼ | -1.36 | 18,700 | 18,700 | 18,300 | 6,740 | 124,353,000 |
03/02/2023 | 18,700 | 0.00 ■■ | 0.00 | 18,700 | 18,750 | 18,450 | 3,720 | 69,564,000 |
02/02/2023 | 18,700 | -0.20 ▼ | -1.07 | 18,900 | 18,900 | 18,400 | 4,800 | 89,760,000 |
01/02/2023 | 18,900 | -0.30 ▼ | -1.59 | 19,200 | 19,200 | 18,700 | 7,080 | 133,812,000 |
31/01/2023 | 19,200 | -0.20 ▼ | -1.04 | 19,400 | 19,450 | 18,700 | 6,270 | 120,384,000 |
30/01/2023 | 19,400 | -0.35 ▼ | -1.80 | 19,750 | 19,700 | 19,050 | 8,710 | 168,974,000 |
27/01/2023 | 19,750 | 0.00 ■■ | 0.00 | 19,750 | 20,300 | 19,500 | 3,300 | 65,175,000 |
19/01/2023 | 19,750 | 0.05 ▲ | 0.25 | 19,700 | 19,800 | 19,500 | 660 | 13,035,000 |
18/01/2023 | 19,700 | -0.05 ▼ | -0.25 | 19,750 | 19,850 | 19,400 | 2,710 | 53,387,000 |
17/01/2023 | 19,750 | 0.45 ▲ | 2.28 | 19,300 | 19,750 | 19,400 | 2,420 | 47,795,000 |
16/01/2023 | 19,300 | -0.05 ▼ | -0.26 | 19,350 | 19,300 | 19,100 | 2,690 | 51,917,000 |
13/01/2023 | 19,350 | 0.15 ▲ | 0.78 | 19,200 | 19,700 | 19,150 | 1,940 | 37,539,000 |
12/01/2023 | 19,200 | -0.25 ▼ | -1.30 | 19,450 | 19,550 | 19,100 | 1,760 | 33,792,000 |
11/01/2023 | 19,450 | 0.10 ▲ | 0.51 | 19,350 | 19,500 | 19,100 | 1,410 | 27,424,500 |
10/01/2023 | 19,350 | 0.35 ▲ | 1.81 | 19,000 | 19,450 | 19,100 | 2,000 | 38,700,000 |
09/01/2023 | 19,000 | -0.10 ▼ | -0.53 | 19,100 | 19,500 | 18,800 | 2,690 | 51,110,000 |
06/01/2023 | 19,100 | 0.05 ▲ | 0.26 | 19,050 | 19,300 | 18,800 | 2,580 | 49,278,000 |
05/01/2023 | 19,050 | 0.05 ▲ | 0.26 | 19,000 | 19,200 | 18,800 | 2,500 | 47,625,000 |
04/01/2023 | 19,000 | -0.10 ▼ | -0.53 | 19,100 | 19,500 | 18,900 | 2,570 | 48,830,000 |
03/01/2023 | 19,100 | 0.75 ▲ | 3.93 | 18,350 | 19,100 | 18,450 | 2,770 | 52,907,000 |
30/12/2022 | 18,350 | -0.05 ▼ | -0.27 | 18,400 | 18,650 | 18,350 | 4,480 | 82,208,000 |
29/12/2022 | 18,400 | -0.05 ▼ | -0.27 | 18,450 | 18,450 | 18,050 | 2,260 | 41,584,000 |
28/12/2022 | 18,450 | 0.05 ▲ | 0.27 | 18,400 | 18,500 | 18,250 | 1,910 | 35,239,500 |
27/12/2022 | 18,400 | 0.05 ▲ | 0.27 | 18,350 | 18,400 | 18,100 | 2,700 | 49,680,000 |
26/12/2022 | 18,350 | -0.35 ▼ | -1.91 | 18,700 | 18,800 | 18,350 | 3,210 | 58,903,500 |
23/12/2022 | 18,700 | 0.15 ▲ | 0.80 | 18,550 | 19,000 | 18,450 | 220 | 4,114,000 |
22/12/2022 | 18,550 | 0.15 ▲ | 0.81 | 18,400 | 18,600 | 18,300 | 1,400 | 25,970,000 |
21/12/2022 | 18,400 | -0.20 ▼ | -1.09 | 18,600 | 18,600 | 18,400 | 2,950 | 54,280,000 |
20/12/2022 | 18,600 | -0.40 ▼ | -2.15 | 19,000 | 18,900 | 18,300 | 2,460 | 45,756,000 |
19/12/2022 | 19,000 | 0.20 ▲ | 1.05 | 18,800 | 19,400 | 18,900 | 4,000 | 76,000,000 |
15/12/2022 | 18,750 | -0.35 ▼ | -1.87 | 19,100 | 19,300 | 18,650 | 1,410 | 26,437,500 |
14/12/2022 | 19,100 | -0.10 ▼ | -0.52 | 19,200 | 19,450 | 18,900 | 1,360 | 25,976,000 |
13/12/2022 | 19,200 | -0.30 ▼ | -1.56 | 19,500 | 19,200 | 18,500 | 790 | 15,168,000 |
12/12/2022 | 19,500 | -0.20 ▼ | -1.03 | 19,700 | 19,900 | 18,850 | 960 | 18,720,000 |
10/12/2022 | 19,700 | 0.95 ▲ | 4.82 | 18,750 | 19,700 | 18,100 | 1,900 | 37,430,000 |
09/12/2022 | 19,700 | 0.95 ▲ | 4.82 | 18,750 | 19,700 | 18,100 | 1,900 | 37,430,000 |
08/12/2022 | 18,750 | 0.05 ▲ | 0.27 | 18,700 | 19,150 | 18,400 | 940 | 17,625,000 |
07/12/2022 | 18,700 | -0.25 ▼ | -1.34 | 18,950 | 19,200 | 18,000 | 4,070 | 76,109,000 |
06/12/2022 | 18,950 | -0.90 ▼ | -4.75 | 19,850 | 19,850 | 18,900 | 3,880 | 73,526,000 |
05/12/2022 | 19,850 | 0.35 ▲ | 1.76 | 19,500 | 20,000 | 19,300 | 4,140 | 82,179,000 |
02/12/2022 | 19,500 | 0.50 ▲ | 2.56 | 19,000 | 19,500 | 18,600 | 5,710 | 111,345,000 |
01/12/2022 | 19,000 | 0.40 ▲ | 2.11 | 18,600 | 19,450 | 18,500 | 11,520 | 218,880,000 |
30/11/2022 | 18,600 | 0.05 ▲ | 0.27 | 18,550 | 18,900 | 18,500 | 2,330 | 43,338,000 |
29/11/2022 | 18,550 | 0.00 ■■ | 0.00 | 18,550 | 18,850 | 18,400 | 2,530 | 46,931,500 |
28/11/2022 | 18,550 | 0.85 ▲ | 4.58 | 17,700 | 18,800 | 17,750 | 2,860 | 53,053,000 |
27/11/2022 | 17,700 | 0.25 ▲ | 1.41 | 17,450 | 17,800 | 17,700 | 1,060 | 18,762,000 |
25/11/2022 | 17,700 | 0.25 ▲ | 1.41 | 17,450 | 17,800 | 17,700 | 1,060 | 18,762,000 |
24/11/2022 | 17,450 | -0.15 ▼ | -0.86 | 17,600 | 17,500 | 17,000 | 440 | 7,678,000 |
23/11/2022 | 17,600 | -0.10 ▼ | -0.57 | 17,700 | 17,900 | 17,050 | 630 | 11,088,000 |
22/11/2022 | 17,700 | 0.20 ▲ | 1.13 | 17,500 | 17,800 | 17,200 | 1,950 | 34,515,000 |
21/11/2022 | 17,500 | 0.30 ▲ | 1.71 | 17,200 | 17,600 | 17,150 | 900 | 15,750,000 |
20/11/2022 | 17,200 | -0.40 ▼ | -2.33 | 17,600 | 17,600 | 16,800 | 1,810 | 31,132,000 |
18/11/2022 | 17,200 | -0.40 ▼ | -2.33 | 17,600 | 17,600 | 16,800 | 1,810 | 31,132,000 |
17/11/2022 | 17,600 | 0.35 ▲ | 1.99 | 17,250 | 18,200 | 17,250 | 1,110 | 19,536,000 |
16/11/2022 | 17,250 | 0.15 ▲ | 0.87 | 17,100 | 17,750 | 15,950 | 5,370 | 92,632,500 |
15/11/2022 | 17,100 | -1.25 ▼ | -7.31 | 18,350 | 18,000 | 17,100 | 4,580 | 78,318,000 |
14/11/2022 | 18,350 | -1.35 ▼ | -7.36 | 19,700 | 19,100 | 18,350 | 4,270 | 78,354,500 |
12/11/2022 | 19,700 | 0.05 ▲ | 0.25 | 19,650 | 19,950 | 19,000 | 6,780 | 133,566,000 |
11/11/2022 | 19,700 | 0.05 ▲ | 0.25 | 19,650 | 19,950 | 19,000 | 6,780 | 133,566,000 |
10/11/2022 | 19,650 | -0.55 ▼ | -2.80 | 20,200 | 20,150 | 18,950 | 12,100 | 237,765,000 |
09/11/2022 | 20,200 | -0.10 ▼ | -0.50 | 20,300 | 20,400 | 19,300 | 4,260 | 86,052,000 |
08/11/2022 | 20,300 | -0.20 ▼ | -0.99 | 20,500 | 20,400 | 19,300 | 4,370 | 88,711,000 |
07/11/2022 | 20,500 | -0.15 ▼ | -0.73 | 20,650 | 20,650 | 19,400 | 3,020 | 61,910,000 |
06/11/2022 | 20,650 | 0.00 ■■ | 0.00 | 20,650 | 20,750 | 20,000 | 2,680 | 55,342,000 |
04/11/2022 | 20,650 | 0.00 ■■ | 0.00 | 20,650 | 20,750 | 20,000 | 2,680 | 55,342,000 |
03/11/2022 | 20,650 | 0.00 ■■ | 0.00 | 20,650 | 20,700 | 20,600 | 920 | 18,998,000 |
02/11/2022 | 20,650 | 0.05 ▲ | 0.24 | 20,600 | 20,700 | 20,150 | 1,440 | 29,736,000 |
01/11/2022 | 20,600 | 0.10 ▲ | 0.49 | 20,500 | 20,700 | 19,750 | 4,150 | 85,490,000 |
31/10/2022 | 20,500 | -0.40 ▼ | -1.95 | 20,900 | 20,850 | 20,500 | 1,490 | 30,545,000 |
28/10/2022 | 20,900 | 0.15 ▲ | 0.72 | 20,750 | 21,300 | 20,750 | 2,510 | 52,459,000 |
27/10/2022 | 20,750 | 0.05 ▲ | 0.24 | 20,700 | 20,750 | 20,150 | 1,140 | 23,655,000 |
26/10/2022 | 20,700 | -0.05 ▼ | -0.24 | 20,750 | 20,700 | 20,100 | 3,820 | 79,074,000 |
25/10/2022 | 20,750 | 0.00 ■■ | 0.00 | 20,750 | 21,200 | 20,050 | 2,950 | 61,212,500 |
24/10/2022 | 20,750 | -0.45 ▼ | -2.17 | 21,200 | 21,150 | 20,700 | 4,860 | 100,845,000 |
21/10/2022 | 21,200 | -0.15 ▼ | -0.71 | 21,350 | 21,350 | 20,900 | 12,810 | 271,572,000 |
20/10/2022 | 21,350 | 0.00 ■■ | 0.00 | 21,350 | 21,500 | 21,000 | 4,140 | 88,389,000 |
19/10/2022 | 21,350 | 0.00 ■■ | 0.00 | 21,350 | 0 | 0 | 1,110 | 23,698,500 |
18/10/2022 | 21,350 | 0.10 ▲ | 0.47 | 21,250 | 21,400 | 21,250 | 3,600 | 76,860,000 |
17/10/2022 | 21,250 | -0.05 ▼ | -0.24 | 21,300 | 21,250 | 20,950 | 760 | 16,150,000 |
16/10/2022 | 21,300 | 0.05 ▲ | 0.23 | 21,250 | 21,500 | 21,200 | 1,300 | 27,690,000 |
14/10/2022 | 21,300 | 0.05 ▲ | 0.23 | 21,250 | 21,500 | 21,200 | 1,300 | 27,690,000 |
13/10/2022 | 21,250 | 0.05 ▲ | 0.24 | 21,200 | 21,500 | 21,050 | 410 | 8,712,500 |
12/10/2022 | 21,200 | 0.35 ▲ | 1.65 | 20,850 | 21,200 | 20,800 | 2,080 | 44,096,000 |
11/10/2022 | 20,850 | -0.45 ▼ | -2.16 | 21,300 | 21,350 | 20,200 | 3,180 | 66,303,000 |
07/10/2022 | 21,350 | -0.70 ▼ | -3.28 | 22,050 | 22,050 | 20,550 | 8,360 | 178,486,000 |
06/10/2022 | 22,050 | -0.55 ▼ | -2.49 | 22,600 | 22,500 | 22,050 | 2,760 | 60,858,000 |
05/10/2022 | 22,600 | 0.40 ▲ | 1.77 | 22,200 | 22,850 | 22,200 | 2,340 | 52,884,000 |
04/10/2022 | 22,200 | -0.70 ▼ | -3.15 | 22,900 | 22,950 | 22,200 | 3,420 | 75,924,000 |
03/10/2022 | 22,900 | -0.45 ▼ | -1.97 | 23,350 | 23,350 | 22,500 | 2,120 | 48,548,000 |
02/10/2022 | 23,350 | -0.45 ▼ | -1.93 | 23,800 | 23,700 | 23,000 | 5,940 | 138,699,000 |
30/09/2022 | 23,350 | -0.45 ▼ | -1.93 | 23,800 | 23,700 | 23,000 | 5,940 | 138,699,000 |
29/09/2022 | 23,800 | -0.05 ▼ | -0.21 | 23,850 | 24,150 | 23,600 | 1,380 | 32,844,000 |
28/09/2022 | 23,850 | -0.25 ▼ | -1.05 | 24,100 | 24,100 | 23,700 | 2,660 | 63,441,000 |
27/09/2022 | 24,100 | 0.00 ■■ | 0.00 | 24,100 | 24,200 | 23,800 | 2,460 | 59,286,000 |
26/09/2022 | 24,100 | 0.00 ■■ | 0.00 | 24,100 | 24,150 | 23,800 | 12,820 | 308,962,000 |
23/09/2022 | 24,100 | -0.20 ▼ | -0.83 | 24,300 | 24,300 | 24,000 | 1,440 | 34,704,000 |
22/09/2022 | 24,300 | 0.20 ▲ | 0.82 | 24,100 | 24,300 | 24,000 | 1,960 | 47,628,000 |
21/09/2022 | 24,100 | 0.45 ▲ | 1.87 | 23,650 | 24,150 | 23,650 | 2,680 | 64,588,000 |
20/09/2022 | 23,650 | 0.20 ▲ | 0.85 | 23,450 | 23,800 | 23,350 | 1,110 | 26,251,500 |
19/09/2022 | 23,450 | -0.05 ▼ | -0.21 | 23,500 | 23,500 | 23,200 | 5,410 | 126,864,500 |
16/09/2022 | 23,500 | -0.45 ▼ | -1.91 | 23,950 | 23,950 | 23,500 | 2,560 | 60,160,000 |
15/09/2022 | 23,950 | 0.00 ■■ | 0.00 | 23,950 | 23,950 | 23,700 | 1,230 | 29,458,500 |
14/09/2022 | 23,950 | -0.25 ▼ | -1.04 | 24,200 | 24,000 | 23,700 | 2,100 | 50,295,000 |
13/09/2022 | 24,200 | 0.00 ■■ | 0.00 | 24,200 | 24,200 | 23,900 | 930 | 22,506,000 |
12/09/2022 | 24,200 | 0.30 ▲ | 1.24 | 23,900 | 24,750 | 23,950 | 1,180 | 28,556,000 |
09/09/2022 | 23,950 | 0.05 ▲ | 0.21 | 23,900 | 24,000 | 23,700 | 5,080 | 121,666,000 |
08/09/2022 | 23,900 | -0.25 ▼ | -1.05 | 24,150 | 24,150 | 23,900 | 8,840 | 211,276,000 |
07/09/2022 | 24,150 | -0.15 ▼ | -0.62 | 24,300 | 24,950 | 24,150 | 4,300 | 103,845,000 |
06/09/2022 | 24,300 | -0.20 ▼ | -0.82 | 24,500 | 24,500 | 24,200 | 6,420 | 156,006,000 |
05/09/2022 | 24,500 | -0.25 ▼ | -1.02 | 24,750 | 24,800 | 24,100 | 5,590 | 136,955,000 |
04/09/2022 | 24,750 | 0.20 ▲ | 0.81 | 24,550 | 24,850 | 24,300 | 2,340 | 57,915,000 |
02/09/2022 | 24,750 | 0.20 ▲ | 0.81 | 24,550 | 24,850 | 24,300 | 2,340 | 57,915,000 |
01/09/2022 | 24,750 | 0.20 ▲ | 0.81 | 24,550 | 24,850 | 24,300 | 2,340 | 57,915,000 |
31/08/2022 | 24,750 | 0.20 ▲ | 0.81 | 24,550 | 24,850 | 24,300 | 2,340 | 57,915,000 |
30/08/2022 | 24,550 | -0.05 ▼ | -0.20 | 24,600 | 25,000 | 24,500 | 2,680 | 65,794,000 |
29/08/2022 | 24,600 | -0.50 ▼ | -2.03 | 25,100 | 25,000 | 24,350 | 4,740 | 116,604,000 |
28/08/2022 | 25,100 | -0.15 ▼ | -0.60 | 25,250 | 25,500 | 25,100 | 3,190 | 80,069,000 |
26/08/2022 | 25,100 | -0.15 ▼ | -0.60 | 25,250 | 25,500 | 25,100 | 3,190 | 80,069,000 |
25/08/2022 | 25,250 | 0.05 ▲ | 0.20 | 25,200 | 25,900 | 25,100 | 5,190 | 131,047,500 |
24/08/2022 | 26,450 | -0.05 ▼ | -0.19 | 26,500 | 26,550 | 26,100 | 4,230 | 111,883,500 |
23/08/2022 | 26,500 | 0.25 ▲ | 0.94 | 26,250 | 26,500 | 26,000 | 3,570 | 94,605,000 |
22/08/2022 | 26,250 | -0.40 ▼ | -1.52 | 26,650 | 26,650 | 26,000 | 6,030 | 158,287,500 |
20/08/2022 | 26,650 | 0.30 ▲ | 1.13 | 26,350 | 26,750 | 26,300 | 5,330 | 142,044,500 |
19/08/2022 | 26,650 | 0.30 ▲ | 1.13 | 26,350 | 26,750 | 26,300 | 5,330 | 142,044,500 |
18/08/2022 | 26,350 | -0.05 ▼ | -0.19 | 26,400 | 26,550 | 26,200 | 2,610 | 68,773,500 |
17/08/2022 | 26,400 | 0.00 ■■ | 0.00 | 26,400 | 26,550 | 26,200 | 7,640 | 201,696,000 |
16/08/2022 | 26,400 | -0.05 ▼ | -0.19 | 26,450 | 26,700 | 26,200 | 2,900 | 76,560,000 |
15/08/2022 | 26,450 | 0.20 ▲ | 0.76 | 26,250 | 26,800 | 26,250 | 4,910 | 129,869,500 |
12/08/2022 | 26,250 | -0.20 ▼ | -0.76 | 26,450 | 26,850 | 26,000 | 5,770 | 151,462,500 |
11/08/2022 | 26,450 | -0.35 ▼ | -1.32 | 26,800 | 27,300 | 26,100 | 9,720 | 257,094,000 |
10/08/2022 | 26,800 | 0.05 ▲ | 0.19 | 26,750 | 26,950 | 26,500 | 3,040 | 81,472,000 |
09/08/2022 | 26,750 | 0.05 ▲ | 0.19 | 26,700 | 26,950 | 26,500 | 6,200 | 165,850,000 |
08/08/2022 | 26,700 | 0.30 ▲ | 1.12 | 26,400 | 27,000 | 26,400 | 5,820 | 155,394,000 |
07/08/2022 | 26,400 | -0.10 ▼ | -0.38 | 26,500 | 26,600 | 26,000 | 4,650 | 122,760,000 |
05/08/2022 | 26,400 | -0.10 ▼ | -0.38 | 26,500 | 26,600 | 26,000 | 4,650 | 122,760,000 |
04/08/2022 | 26,500 | 0.05 ▲ | 0.19 | 26,450 | 26,800 | 26,000 | 2,970 | 78,705,000 |
03/08/2022 | 26,450 | 0.40 ▲ | 1.51 | 26,050 | 26,800 | 26,000 | 3,810 | 100,774,500 |
02/08/2022 | 26,050 | 0.05 ▲ | 0.19 | 26,000 | 26,050 | 25,600 | 3,880 | 101,074,000 |
01/08/2022 | 26,000 | 0.90 ▲ | 3.46 | 25,100 | 26,200 | 25,000 | 9,260 | 240,760,000 |
31/07/2022 | 25,100 | -0.30 ▼ | -1.20 | 25,400 | 25,400 | 25,000 | 6,790 | 170,429,000 |
29/07/2022 | 25,100 | -0.30 ▼ | -1.20 | 25,400 | 25,400 | 25,000 | 6,790 | 170,429,000 |
28/07/2022 | 25,400 | 0.20 ▲ | 0.79 | 25,200 | 25,700 | 25,300 | 2,960 | 75,184,000 |
27/07/2022 | 25,200 | 0.25 ▲ | 0.99 | 24,950 | 25,200 | 24,950 | 4,580 | 115,416,000 |
26/07/2022 | 24,950 | -0.30 ▼ | -1.20 | 25,250 | 25,250 | 24,950 | 1,930 | 48,153,500 |
25/07/2022 | 25,250 | 0.05 ▲ | 0.20 | 25,200 | 25,250 | 25,000 | 2,940 | 74,235,000 |
24/07/2022 | 25,200 | -0.40 ▼ | -1.59 | 25,600 | 25,450 | 25,200 | 1,350 | 34,020,000 |
22/07/2022 | 25,200 | -0.40 ▼ | -1.59 | 25,600 | 25,450 | 25,200 | 1,350 | 34,020,000 |
21/07/2022 | 25,600 | 0.00 ■■ | 0.00 | 25,600 | 25,800 | 25,500 | 2,700 | 69,120,000 |
20/07/2022 | 25,600 | 0.00 ■■ | 0.00 | 25,600 | 25,700 | 25,400 | 4,990 | 127,744,000 |
19/07/2022 | 25,600 | 0.30 ▲ | 1.17 | 25,300 | 25,600 | 25,050 | 3,320 | 84,992,000 |
18/07/2022 | 25,300 | 0.00 ■■ | 0.00 | 25,300 | 25,600 | 25,100 | 2,560 | 64,768,000 |
17/07/2022 | 25,200 | -0.10 ▼ | -0.40 | 25,300 | 25,450 | 25,100 | 2,330 | 58,716,000 |
15/07/2022 | 25,200 | -0.10 ▼ | -0.40 | 25,300 | 25,450 | 25,100 | 2,330 | 58,716,000 |
14/07/2022 | 25,300 | 0.20 ▲ | 0.79 | 25,100 | 25,500 | 25,100 | 2,870 | 72,611,000 |
13/07/2022 | 25,100 | -0.10 ▼ | -0.40 | 25,200 | 25,400 | 25,100 | 3,370 | 84,587,000 |
12/07/2022 | 25,200 | 0.60 ▲ | 2.38 | 24,600 | 25,300 | 24,600 | 1,470 | 37,044,000 |
11/07/2022 | 24,600 | -0.45 ▼ | -1.83 | 25,050 | 25,400 | 24,600 | 2,660 | 65,436,000 |
10/07/2022 | 25,050 | 0.65 ▲ | 2.59 | 24,400 | 25,050 | 24,600 | 2,810 | 70,390,500 |
08/07/2022 | 25,050 | 0.65 ▲ | 2.59 | 24,400 | 25,050 | 24,600 | 2,810 | 70,390,500 |
07/07/2022 | 24,400 | 0.10 ▲ | 0.41 | 24,300 | 24,800 | 24,200 | 5,810 | 141,764,000 |
06/07/2022 | 24,300 | -0.35 ▼ | -1.44 | 24,650 | 25,000 | 24,300 | 6,710 | 163,053,000 |
05/07/2022 | 24,650 | -0.55 ▼ | -2.23 | 25,200 | 25,500 | 24,650 | 2,510 | 61,871,500 |
04/07/2022 | 25,200 | 0.40 ▲ | 1.59 | 24,800 | 25,200 | 24,800 | 2,110 | 53,172,000 |
03/07/2022 | 24,800 | -0.10 ▼ | -0.40 | 24,900 | 24,900 | 24,400 | 3,730 | 92,504,000 |
01/07/2022 | 24,800 | -0.10 ▼ | -0.40 | 24,900 | 24,900 | 24,400 | 3,730 | 92,504,000 |
30/06/2022 | 24,900 | -0.55 ▼ | -2.21 | 25,450 | 25,450 | 24,900 | 4,350 | 108,315,000 |
29/06/2022 | 25,450 | 0.25 ▲ | 0.98 | 25,200 | 25,800 | 25,000 | 3,090 | 78,640,500 |
28/06/2022 | 25,200 | -0.25 ▼ | -0.99 | 25,450 | 25,800 | 25,000 | 29,170 | 735,084,000 |
27/06/2022 | 25,450 | 0.25 ▲ | 0.98 | 25,200 | 25,450 | 25,000 | 2,130 | 54,208,500 |
24/06/2022 | 25,200 | 0.20 ▲ | 0.79 | 25,000 | 25,500 | 24,800 | 1,050 | 26,460,000 |
23/06/2022 | 25,000 | 0.50 ▲ | 2.00 | 24,500 | 25,000 | 24,150 | 4,580 | 114,500,000 |
22/06/2022 | 24,500 | 0.35 ▲ | 1.43 | 24,150 | 24,600 | 24,150 | 4,360 | 106,820,000 |
21/06/2022 | 24,150 | 0.10 ▲ | 0.41 | 24,050 | 25,500 | 23,600 | 7,030 | 169,774,500 |
20/06/2022 | 24,050 | -0.70 ▼ | -2.91 | 24,750 | 24,900 | 24,000 | 9,820 | 236,171,000 |
19/06/2022 | 24,750 | -1.00 ▼ | -4.04 | 25,750 | 25,000 | 24,550 | 6,320 | 156,420,000 |
17/06/2022 | 24,750 | -1.00 ▼ | -4.04 | 25,750 | 25,000 | 24,550 | 6,320 | 156,420,000 |
16/06/2022 | 25,750 | 0.85 ▲ | 3.30 | 24,900 | 25,750 | 25,000 | 5,080 | 130,810,000 |
15/06/2022 | 24,900 | -0.50 ▼ | -2.01 | 25,400 | 25,300 | 24,000 | 8,200 | 204,180,000 |
14/06/2022 | 25,400 | -0.20 ▼ | -0.79 | 25,600 | 26,000 | 25,000 | 5,140 | 130,556,000 |
13/06/2022 | 25,600 | -1.20 ▼ | -4.69 | 26,800 | 26,700 | 25,500 | 8,570 | 219,392,000 |
12/06/2022 | 26,800 | -0.20 ▼ | -0.75 | 27,000 | 27,400 | 26,800 | 3,310 | 88,708,000 |
10/06/2022 | 26,800 | -0.20 ▼ | -0.75 | 27,000 | 27,400 | 26,800 | 3,310 | 88,708,000 |
09/06/2022 | 27,000 | -0.50 ▼ | -1.85 | 27,500 | 27,850 | 26,600 | 5,060 | 136,620,000 |
08/06/2022 | 27,500 | 1.00 ▲ | 3.64 | 26,500 | 27,500 | 26,500 | 13,370 | 367,675,000 |
07/06/2022 | 26,500 | -0.25 ▼ | -0.94 | 26,750 | 26,800 | 26,200 | 5,580 | 147,870,000 |
06/06/2022 | 26,750 | -0.05 ▼ | -0.19 | 26,800 | 26,800 | 25,600 | 5,470 | 146,322,500 |
05/06/2022 | 26,800 | 0.20 ▲ | 0.75 | 26,600 | 26,800 | 26,300 | 4,340 | 116,312,000 |
03/06/2022 | 26,800 | 0.20 ▲ | 0.75 | 26,600 | 26,800 | 26,300 | 4,340 | 116,312,000 |
02/06/2022 | 26,600 | -0.20 ▼ | -0.75 | 26,800 | 26,850 | 26,350 | 4,930 | 131,138,000 |
01/06/2022 | 26,800 | 0.00 ■■ | 0.00 | 26,800 | 26,950 | 26,500 | 7,330 | 196,444,000 |
31/05/2022 | 26,800 | -0.10 ▼ | -0.37 | 26,900 | 26,900 | 26,200 | 5,150 | 138,020,000 |
30/05/2022 | 26,900 | 0.10 ▲ | 0.37 | 26,800 | 27,000 | 26,400 | 4,810 | 129,389,000 |
29/05/2022 | 26,800 | 0.45 ▲ | 1.68 | 26,350 | 26,800 | 26,350 | 3,660 | 98,088,000 |
27/05/2022 | 26,800 | 0.45 ▲ | 1.68 | 26,350 | 26,800 | 26,350 | 3,660 | 98,088,000 |
26/05/2022 | 26,350 | 0.10 ▲ | 0.38 | 26,250 | 26,450 | 26,000 | 7,030 | 185,240,500 |
25/05/2022 | 26,250 | 0.50 ▲ | 1.90 | 25,750 | 26,300 | 25,200 | 7,260 | 190,575,000 |
24/05/2022 | 25,750 | -0.05 ▼ | -0.19 | 25,800 | 25,900 | 25,200 | 12,160 | 313,120,000 |
23/05/2022 | 25,800 | -0.15 ▼ | -0.58 | 25,950 | 26,000 | 25,500 | 3,390 | 87,462,000 |
22/05/2022 | 25,950 | 0.20 ▲ | 0.77 | 25,750 | 26,200 | 25,600 | 3,570 | 92,641,500 |
20/05/2022 | 25,950 | 0.20 ▲ | 0.77 | 25,750 | 26,200 | 25,600 | 3,570 | 92,641,500 |
19/05/2022 | 25,750 | 0.00 ■■ | 0.00 | 25,750 | 25,900 | 25,000 | 6,340 | 163,255,000 |
18/05/2022 | 25,750 | -0.15 ▼ | -0.58 | 25,900 | 26,300 | 25,750 | 4,490 | 115,617,500 |
17/05/2022 | 25,900 | 1.00 ▲ | 3.86 | 24,900 | 25,950 | 24,500 | 9,410 | 243,719,000 |
16/05/2022 | 24,900 | 0.40 ▲ | 1.61 | 24,500 | 25,300 | 24,600 | 4,870 | 121,263,000 |
13/05/2022 | 24,500 | -0.50 ▼ | -2.04 | 25,000 | 25,000 | 24,200 | 19,030 | 466,235,000 |
12/05/2022 | 25,000 | -0.75 ▼ | -3.00 | 25,750 | 25,750 | 24,800 | 7,550 | 188,750,000 |
11/05/2022 | 25,750 | 0.25 ▲ | 0.97 | 25,500 | 25,950 | 25,400 | 7,370 | 189,777,500 |
10/05/2022 | 25,500 | 0.80 ▲ | 3.14 | 24,700 | 25,500 | 24,000 | 7,880 | 200,940,000 |
09/05/2022 | 24,700 | -1.70 ▼ | -6.88 | 26,400 | 26,300 | 24,600 | 28,240 | 697,528,000 |
29/04/2022 | 27,400 | -0.35 ▼ | -1.28 | 27,750 | 27,850 | 27,000 | 16,820 | 460,868,000 |
28/04/2022 | 27,750 | -0.60 ▼ | -2.16 | 28,350 | 28,300 | 27,750 | 6,930 | 192,307,500 |
27/04/2022 | 28,350 | 1.00 ▲ | 3.53 | 27,350 | 28,400 | 26,500 | 6,640 | 188,244,000 |
26/04/2022 | 27,350 | 1.20 ▲ | 4.39 | 26,150 | 27,350 | 24,500 | 16,550 | 452,642,500 |
25/04/2022 | 26,150 | -1.90 ▼ | -7.27 | 28,050 | 28,000 | 26,150 | 45,170 | 1,181,195,500 |
23/04/2022 | 28,050 | -0.40 ▼ | -1.43 | 28,450 | 28,850 | 26,500 | 26,710 | 749,215,500 |
22/04/2022 | 28,050 | -0.40 ▼ | -1.43 | 28,450 | 28,850 | 26,500 | 26,710 | 749,215,500 |
21/04/2022 | 28,450 | 0.00 ■■ | 0.00 | 28,450 | 28,800 | 27,000 | 16,550 | 470,847,500 |
20/04/2022 | 28,450 | -0.25 ▼ | -0.88 | 28,700 | 29,000 | 28,300 | 22,000 | 625,900,000 |
19/04/2022 | 28,700 | -0.20 ▼ | -0.70 | 28,900 | 29,400 | 28,600 | 17,370 | 498,519,000 |
18/04/2022 | 28,900 | -1.35 ▼ | -4.67 | 30,250 | 30,450 | 28,500 | 40,470 | 1,169,583,000 |
16/04/2022 | 30,250 | 0.05 ▲ | 0.17 | 30,200 | 31,500 | 29,500 | 18,510 | 559,927,500 |
15/04/2022 | 30,250 | 0.05 ▲ | 0.17 | 30,200 | 31,500 | 29,500 | 18,510 | 559,927,500 |
14/04/2022 | 30,200 | -0.45 ▼ | -1.49 | 30,650 | 30,950 | 30,200 | 16,130 | 487,126,000 |
13/04/2022 | 30,650 | 0.55 ▲ | 1.79 | 30,100 | 30,700 | 29,800 | 27,540 | 844,101,000 |
12/04/2022 | 30,100 | -1.90 ▼ | -6.31 | 32,000 | 32,500 | 30,100 | 44,220 | 1,331,022,000 |
08/04/2022 | 32,000 | -0.75 ▼ | -2.34 | 32,750 | 33,000 | 32,000 | 23,840 | 762,880,000 |
07/04/2022 | 32,750 | -1.25 ▼ | -3.82 | 34,000 | 34,500 | 32,750 | 29,940 | 980,535,000 |
06/04/2022 | 34,000 | 0.35 ▲ | 1.03 | 33,650 | 34,650 | 33,600 | 48,730 | 1,656,820,000 |
05/04/2022 | 33,650 | 0.00 ■■ | 0.00 | 33,650 | 34,200 | 33,500 | 32,310 | 1,087,231,500 |
04/04/2022 | 33,650 | 0.85 ▲ | 2.53 | 32,800 | 34,100 | 32,650 | 35,570 | 1,196,930,500 |
01/04/2022 | 32,800 | -0.35 ▼ | -1.07 | 33,150 | 33,100 | 32,400 | 16,590 | 544,152,000 |
31/03/2022 | 33,150 | 0.25 ▲ | 0.75 | 32,900 | 33,500 | 32,750 | 28,610 | 948,421,500 |
30/03/2022 | 32,900 | 0.00 ■■ | 0.00 | 32,900 | 33,800 | 32,600 | 60,720 | 1,997,688,000 |
29/03/2022 | 32,900 | 0.60 ▲ | 1.82 | 32,300 | 33,000 | 32,300 | 32,180 | 1,058,722,000 |
28/03/2022 | 32,300 | -0.40 ▼ | -1.24 | 32,700 | 33,000 | 32,150 | 23,970 | 774,231,000 |
25/03/2022 | 32,700 | 0.30 ▲ | 0.92 | 32,400 | 33,150 | 32,500 | 20,240 | 661,848,000 |
24/03/2022 | 32,400 | 0.40 ▲ | 1.23 | 32,000 | 32,900 | 31,600 | 29,630 | 960,012,000 |
23/03/2022 | 32,000 | -0.65 ▼ | -2.03 | 32,650 | 32,700 | 31,950 | 43,300 | 1,385,600,000 |
22/03/2022 | 32,650 | -0.25 ▼ | -0.77 | 32,900 | 33,150 | 32,500 | 40,330 | 1,316,774,500 |
21/03/2022 | 32,900 | -0.10 ▼ | -0.30 | 33,000 | 33,700 | 32,800 | 26,390 | 868,231,000 |
18/03/2022 | 33,000 | -0.05 ▼ | -0.15 | 33,050 | 33,800 | 32,600 | 17,830 | 588,390,000 |
17/03/2022 | 33,050 | 0.00 ■■ | 0.00 | 33,050 | 33,500 | 32,500 | 23,610 | 780,310,500 |
16/03/2022 | 33,050 | -0.50 ▼ | -1.51 | 33,550 | 33,950 | 33,050 | 33,420 | 1,104,531,000 |
15/03/2022 | 33,550 | 1.10 ▲ | 3.28 | 32,450 | 34,000 | 32,450 | 70,290 | 2,358,229,500 |
14/03/2022 | 32,450 | 0.65 ▲ | 2.00 | 31,800 | 32,800 | 31,500 | 28,160 | 913,792,000 |
11/03/2022 | 31,800 | 0.30 ▲ | 0.94 | 31,500 | 32,500 | 31,200 | 49,440 | 1,572,192,000 |
10/03/2022 | 31,500 | 0.40 ▲ | 1.27 | 31,100 | 32,000 | 31,400 | 14,750 | 464,625,000 |
09/03/2022 | 31,100 | 0.00 ■■ | 0.00 | 31,100 | 31,650 | 30,300 | 23,920 | 743,912,000 |
08/03/2022 | 31,100 | -1.20 ▼ | -3.86 | 32,300 | 32,300 | 31,100 | 21,020 | 653,722,000 |
07/03/2022 | 32,300 | -0.20 ▼ | -0.62 | 32,500 | 32,900 | 31,700 | 17,080 | 551,684,000 |
06/03/2022 | 32,500 | 1.30 ▲ | 4.00 | 31,200 | 32,800 | 31,500 | 46,940 | 1,525,550,000 |
04/03/2022 | 32,500 | 1.30 ▲ | 4.00 | 31,200 | 32,800 | 31,500 | 46,940 | 1,525,550,000 |
03/03/2022 | 31,200 | 0.45 ▲ | 1.44 | 30,750 | 31,450 | 30,300 | 28,840 | 899,808,000 |
02/03/2022 | 30,750 | -0.25 ▼ | -0.81 | 31,000 | 31,300 | 30,550 | 16,650 | 511,987,500 |
01/03/2022 | 31,000 | -0.05 ▼ | -0.16 | 31,050 | 31,350 | 30,900 | 27,580 | 854,980,000 |
28/02/2022 | 31,050 | 0.90 ▲ | 2.90 | 30,150 | 31,800 | 29,900 | 27,970 | 868,468,500 |
26/02/2022 | 30,150 | 0.45 ▲ | 1.49 | 29,700 | 30,800 | 29,600 | 16,720 | 504,108,000 |
25/02/2022 | 30,150 | 0.45 ▲ | 1.49 | 29,700 | 30,800 | 29,600 | 16,720 | 504,108,000 |
24/02/2022 | 29,700 | -0.90 ▼ | -3.03 | 30,600 | 30,550 | 28,800 | 44,290 | 1,315,413,000 |
23/02/2022 | 30,600 | 0.00 ■■ | 0.00 | 30,600 | 30,900 | 30,400 | 10,610 | 324,666,000 |
22/02/2022 | 30,600 | -0.65 ▼ | -2.12 | 31,250 | 30,900 | 30,400 | 39,880 | 1,220,328,000 |
21/02/2022 | 31,250 | 0.30 ▲ | 0.96 | 30,950 | 31,550 | 30,700 | 23,600 | 737,500,000 |
20/02/2022 | 30,950 | 0.45 ▲ | 1.45 | 30,500 | 31,250 | 30,000 | 31,060 | 961,307,000 |
18/02/2022 | 30,950 | 0.45 ▲ | 1.45 | 30,500 | 31,250 | 30,000 | 31,060 | 961,307,000 |
17/02/2022 | 30,500 | -0.30 ▼ | -0.98 | 30,800 | 31,000 | 30,300 | 14,980 | 456,890,000 |
16/02/2022 | 30,800 | 1.20 ▲ | 3.90 | 29,600 | 31,100 | 29,750 | 31,510 | 970,508,000 |
15/02/2022 | 29,600 | 0.20 ▲ | 0.68 | 29,400 | 29,600 | 29,050 | 9,260 | 274,096,000 |
14/02/2022 | 29,400 | 0.15 ▲ | 0.51 | 29,250 | 30,000 | 28,500 | 19,650 | 577,710,000 |
11/02/2022 | 29,250 | -0.70 ▼ | -2.39 | 29,950 | 30,000 | 28,800 | 28,590 | 836,257,500 |
10/02/2022 | 29,950 | 0.25 ▲ | 0.83 | 29,700 | 30,100 | 29,600 | 16,260 | 486,987,000 |
09/02/2022 | 29,700 | 0.35 ▲ | 1.18 | 29,350 | 29,950 | 29,200 | 15,780 | 468,666,000 |
08/02/2022 | 29,350 | 0.35 ▲ | 1.19 | 29,000 | 29,550 | 29,000 | 13,400 | 393,290,000 |
07/02/2022 | 29,000 | 0.90 ▲ | 3.10 | 28,100 | 29,150 | 28,500 | 13,070 | 379,030,000 |
01/02/2022 | 28,100 | 0.10 ▲ | 0.36 | 28,000 | 28,500 | 27,000 | 12,980 | 364,738,000 |
31/01/2022 | 28,100 | 0.10 ▲ | 0.36 | 28,000 | 28,500 | 27,000 | 12,980 | 364,738,000 |
28/01/2022 | 28,100 | 0.10 ▲ | 0.36 | 28,000 | 28,500 | 27,000 | 12,980 | 364,738,000 |
27/01/2022 | 28,000 | 0.10 ▲ | 0.36 | 27,900 | 28,400 | 27,500 | 15,190 | 425,320,000 |
26/01/2022 | 27,900 | -0.80 ▼ | -2.87 | 28,700 | 29,500 | 27,400 | 29,260 | 816,354,000 |
25/01/2022 | 28,700 | -0.25 ▼ | -0.87 | 28,950 | 29,400 | 27,700 | 22,810 | 654,647,000 |
24/01/2022 | 28,950 | -2.15 ▼ | -7.43 | 31,100 | 31,050 | 28,950 | 55,990 | 1,620,910,500 |
21/01/2022 | 31,100 | -0.60 ▼ | -1.93 | 31,700 | 32,250 | 31,100 | 32,820 | 1,020,702,000 |
20/01/2022 | 31,700 | 0.00 ■■ | 0.00 | 31,700 | 32,950 | 30,800 | 20,560 | 651,752,000 |
19/01/2022 | 31,250 | 0.00 ■■ | 0.00 | 31,250 | 32,000 | 29,700 | 50,540 | 1,579,375,000 |
18/01/2022 | 31,250 | -2.35 ▼ | -7.52 | 33,600 | 32,900 | 31,250 | 91,370 | 2,855,312,500 |
17/01/2022 | 33,700 | -2.40 ▼ | -7.12 | 36,100 | 36,200 | 33,600 | 94,040 | 3,169,148,000 |
16/01/2022 | 36,100 | -0.50 ▼ | -1.39 | 36,600 | 36,900 | 34,100 | 44,600 | 1,610,060,000 |
14/01/2022 | 36,100 | -0.50 ▼ | -1.39 | 36,600 | 36,900 | 34,100 | 44,600 | 1,610,060,000 |
13/01/2022 | 36,600 | -0.80 ▼ | -2.19 | 37,400 | 39,100 | 36,150 | 78,150 | 2,860,290,000 |
12/01/2022 | 38,600 | 2.50 ▲ | 6.48 | 36,100 | 38,600 | 35,200 | 213,030 | 8,222,958,000 |
11/01/2022 | 36,100 | 1.10 ▲ | 3.05 | 35,000 | 36,500 | 34,500 | 104,010 | 3,754,761,000 |
10/01/2022 | 35,000 | -0.95 ▼ | -2.71 | 35,950 | 36,250 | 35,000 | 61,570 | 2,154,950,000 |
09/01/2022 | 35,950 | 1.55 ▲ | 4.31 | 34,400 | 36,000 | 33,650 | 88,460 | 3,180,137,000 |
07/01/2022 | 35,950 | 1.55 ▲ | 4.31 | 34,400 | 36,000 | 33,650 | 88,460 | 3,180,137,000 |
06/01/2022 | 34,400 | -0.65 ▼ | -1.89 | 35,050 | 35,000 | 34,350 | 35,900 | 1,234,960,000 |
05/01/2022 | 35,050 | -0.30 ▼ | -0.86 | 35,350 | 36,300 | 34,600 | 54,710 | 1,917,585,500 |
04/01/2022 | 35,350 | 1.95 ▲ | 5.52 | 33,400 | 35,350 | 33,200 | 132,870 | 4,696,954,500 |
03/01/2022 | 31,650 | -1.15 ▼ | -3.63 | 32,800 | 33,000 | 31,500 | 45,140 | 1,428,681,000 |
31/12/2021 | 33,400 | 0.15 ▲ | 0.45 | 33,250 | 33,950 | 33,200 | 37,680 | 1,258,512,000 |
30/12/2021 | 33,250 | 0.20 ▲ | 0.60 | 33,250 | 33,900 | 33,050 | 22,150 | 736,487,500 |
29/12/2021 | 33,250 | -0.50 ▼ | -1.50 | 33,750 | 33,900 | 32,900 | 29,690 | 987,192,500 |
23/12/2021 | 33,300 | 0.50 ▲ | 1.50 | 32,800 | 33,500 | 32,800 | 48,660 | 1,620,378,000 |
22/12/2021 | 33,300 | 0.50 ▲ | 1.50 | 32,800 | 33,500 | 32,800 | 48,660 | 1,620,378,000 |
21/12/2021 | 32,800 | 1.30 ▲ | 3.96 | 31,500 | 32,900 | 31,800 | 37,440 | 1,228,032,000 |
20/12/2021 | 31,500 | 0.05 ▲ | 0.16 | 31,500 | 32,000 | 31,050 | 20,610 | 649,215,000 |
19/12/2021 | 31,500 | -0.40 ▼ | -1.27 | 31,900 | 32,300 | 31,400 | 25,310 | 797,265,000 |
17/12/2021 | 31,500 | -0.40 ▼ | -1.27 | 31,900 | 32,300 | 31,400 | 25,310 | 797,265,000 |
16/12/2021 | 31,900 | -0.05 ▼ | -0.16 | 31,900 | 32,000 | 31,000 | 17,530 | 559,207,000 |
15/12/2021 | 31,900 | -0.60 ▼ | -1.88 | 32,500 | 32,500 | 31,700 | 12,710 | 405,449,000 |
14/12/2021 | 32,500 | -0.95 ▼ | -2.92 | 33,450 | 33,500 | 32,500 | 23,910 | 777,075,000 |
13/12/2021 | 33,450 | 1.05 ▲ | 3.14 | 32,400 | 33,800 | 32,650 | 38,900 | 1,301,205,000 |
12/12/2021 | 32,400 | 0.80 ▲ | 2.47 | 31,600 | 32,400 | 31,300 | 22,640 | 733,536,000 |
10/12/2021 | 32,400 | 0.80 ▲ | 2.47 | 31,600 | 32,400 | 31,300 | 22,640 | 733,536,000 |
09/12/2021 | 31,600 | 0.30 ▲ | 0.95 | 31,300 | 31,600 | 31,100 | 11,060 | 349,496,000 |
08/12/2021 | 31,300 | -0.35 ▼ | -1.12 | 31,650 | 32,200 | 31,000 | 14,500 | 453,850,000 |
07/12/2021 | 31,650 | 2.05 ▲ | 6.48 | 29,600 | 31,650 | 29,600 | 34,800 | 1,101,420,000 |
06/12/2021 | 29,600 | -2.05 ▼ | -6.93 | 31,650 | 31,650 | 29,450 | 28,850 | 853,960,000 |
04/12/2021 | 31,650 | -1.15 ▼ | -3.63 | 32,800 | 33,000 | 31,500 | 45,140 | 1,428,681,000 |
03/12/2021 | 31,650 | -1.15 ▼ | -3.63 | 32,800 | 33,000 | 31,500 | 45,140 | 1,428,681,000 |
02/12/2021 | 32,800 | 0.10 ▲ | 0.30 | 32,800 | 33,250 | 32,600 | 28,630 | 939,064,000 |
01/12/2021 | 32,800 | -0.55 ▼ | -1.68 | 33,350 | 33,700 | 32,300 | 25,900 | 849,520,000 |
30/11/2021 | 33,350 | 0.25 ▲ | 0.75 | 33,100 | 34,100 | 33,300 | 40,990 | 1,367,016,500 |
29/11/2021 | 33,100 | -0.60 ▼ | -1.81 | 33,700 | 34,300 | 32,100 | 40,240 | 1,331,944,000 |
28/11/2021 | 33,700 | -0.05 ▼ | -0.15 | 33,750 | 34,000 | 32,000 | 57,650 | 1,942,805,000 |
26/11/2021 | 33,700 | -0.05 ▼ | -0.15 | 33,750 | 34,000 | 32,000 | 57,650 | 1,942,805,000 |
25/11/2021 | 33,750 | -0.25 ▼ | -0.74 | 34,000 | 34,700 | 33,000 | 29,920 | 1,009,800,000 |
24/11/2021 | 34,000 | -0.25 ▼ | -0.74 | 34,250 | 34,900 | 33,500 | 40,810 | 1,387,540,000 |
23/11/2021 | 34,250 | 2.15 ▲ | 6.28 | 32,100 | 34,300 | 30,000 | 56,580 | 1,937,865,000 |
22/11/2021 | 32,100 | -2.40 ▼ | -7.48 | 34,500 | 35,050 | 32,100 | 74,130 | 2,379,573,000 |
19/11/2021 | 34,500 | -1.50 ▼ | -4.35 | 36,000 | 37,150 | 34,000 | 102,090 | 3,522,105,000 |
18/11/2021 | 36,000 | -0.40 ▼ | -1.11 | 36,400 | 36,600 | 35,700 | 68,830 | 2,477,880,000 |
17/11/2021 | 36,400 | -0.55 ▼ | -1.51 | 36,950 | 36,900 | 36,100 | 30,300 | 1,102,920,000 |
16/11/2021 | 36,950 | -0.60 ▼ | -1.62 | 37,550 | 37,900 | 36,000 | 42,860 | 1,583,677,000 |
15/11/2021 | 37,550 | 1.55 ▲ | 4.13 | 36,000 | 38,000 | 36,450 | 90,950 | 3,415,172,500 |
14/11/2021 | 33,500 | -1.90 ▼ | -5.67 | 35,400 | 36,400 | 35,000 | 490 | 16,415,000 |
12/11/2021 | 36,000 | 0.60 ▲ | 1.67 | 35,400 | 36,400 | 35,000 | 69,550 | 2,503,800,000 |
11/11/2021 | 35,400 | -0.20 ▼ | -0.56 | 35,600 | 36,400 | 35,000 | 59,260 | 2,097,804,000 |
10/11/2021 | 35,600 | 0.70 ▲ | 1.97 | 34,900 | 35,600 | 34,650 | 39,320 | 1,399,792,000 |
09/11/2021 | 34,900 | 0.30 ▲ | 0.86 | 34,600 | 35,500 | 34,400 | 26,510 | 925,199,000 |
08/11/2021 | 34,600 | 0.10 ▲ | 0.29 | 34,500 | 35,300 | 34,000 | 39,870 | 1,379,502,000 |
07/11/2021 | 34,500 | -0.80 ▼ | -2.32 | 35,300 | 35,500 | 34,000 | 35,670 | 1,230,615,000 |
05/11/2021 | 34,500 | -0.80 ▼ | -2.32 | 35,300 | 35,500 | 34,000 | 35,670 | 1,230,615,000 |
04/11/2021 | 33,900 | -1.80 ▼ | -5.31 | 35,700 | 36,200 | 33,900 | 57,820 | 1,960,098,000 |
03/11/2021 | 33,900 | -1.80 ▼ | -5.31 | 35,700 | 36,200 | 33,900 | 57,820 | 1,960,098,000 |
02/11/2021 | 35,700 | -0.50 ▼ | -1.40 | 36,200 | 36,000 | 35,300 | 45,540 | 1,625,778,000 |
01/11/2021 | 36,200 | -0.25 ▼ | -0.69 | 36,450 | 36,950 | 35,000 | 51,320 | 1,857,784,000 |
31/10/2021 | 36,450 | 0.55 ▲ | 1.51 | 35,900 | 37,000 | 36,000 | 28,930 | 1,054,498,500 |
29/10/2021 | 36,450 | 0.55 ▲ | 1.51 | 35,900 | 37,000 | 36,000 | 28,930 | 1,054,498,500 |
28/10/2021 | 35,900 | -2.20 ▼ | -6.13 | 38,100 | 38,000 | 35,900 | 108,120 | 3,881,508,000 |
27/10/2021 | 38,100 | 2.10 ▲ | 5.51 | 36,000 | 38,300 | 35,800 | 34,170 | 1,301,877,000 |
26/10/2021 | 36,000 | -0.70 ▼ | -1.94 | 36,700 | 36,400 | 35,500 | 33,310 | 1,199,160,000 |
25/10/2021 | 36,700 | 2.40 ▲ | 6.54 | 34,300 | 36,700 | 34,900 | 226,390 | 8,308,513,000 |
23/10/2021 | 34,300 | 2.20 ▲ | 6.41 | 32,100 | 34,300 | 32,400 | 51,200 | 1,756,160,000 |
22/10/2021 | 34,300 | 2.20 ▲ | 6.41 | 32,100 | 34,300 | 32,400 | 51,200 | 1,756,160,000 |
21/10/2021 | 32,100 | 0.20 ▲ | 0.62 | 31,900 | 32,300 | 31,800 | 19,050 | 611,505,000 |
20/10/2021 | 31,900 | -0.10 ▼ | -0.31 | 32,000 | 32,200 | 31,600 | 22,250 | 709,775,000 |
19/10/2021 | 32,000 | 0.05 ▲ | 0.16 | 31,950 | 32,000 | 31,700 | 9,770 | 312,640,000 |
18/10/2021 | 31,950 | 0.10 ▲ | 0.31 | 31,850 | 32,450 | 31,650 | 19,360 | 618,552,000 |
16/10/2021 | 31,850 | -0.10 ▼ | -0.31 | 31,950 | 32,300 | 31,500 | 19,790 | 630,311,500 |
15/10/2021 | 31,850 | -0.10 ▼ | -0.31 | 31,950 | 32,300 | 31,500 | 19,790 | 630,311,500 |
14/10/2021 | 31,950 | 0.85 ▲ | 2.66 | 31,100 | 31,950 | 30,950 | 10,630 | 339,628,500 |
13/10/2021 | 31,100 | 0.10 ▲ | 0.32 | 31,000 | 31,400 | 30,650 | 13,280 | 413,008,000 |
12/10/2021 | 31,000 | -0.50 ▼ | -1.61 | 31,500 | 31,500 | 30,800 | 23,140 | 717,340,000 |
11/10/2021 | 31,500 | -0.35 ▼ | -1.11 | 31,850 | 31,800 | 30,500 | 9,370 | 295,155,000 |
08/10/2021 | 31,850 | -0.25 ▼ | -0.78 | 32,100 | 32,200 | 31,800 | 10,820 | 344,617,000 |
07/10/2021 | 32,100 | -0.20 ▼ | -0.62 | 32,300 | 32,500 | 31,800 | 18,970 | 608,937,000 |
06/10/2021 | 32,300 | 0.45 ▲ | 1.39 | 31,850 | 32,400 | 31,750 | 17,960 | 580,108,000 |
05/10/2021 | 31,850 | 0.10 ▲ | 0.31 | 31,750 | 32,300 | 31,750 | 8,120 | 258,622,000 |
04/10/2021 | 31,750 | 0.05 ▲ | 0.16 | 31,700 | 32,500 | 31,200 | 20,650 | 655,637,500 |
01/10/2021 | 31,700 | 0.20 ▲ | 0.63 | 31,500 | 32,200 | 31,300 | 23,380 | 741,146,000 |
30/09/2021 | 31,500 | 0.50 ▲ | 1.59 | 31,000 | 31,850 | 31,200 | 16,950 | 533,925,000 |
29/09/2021 | 31,000 | 0.50 ▲ | 1.61 | 30,500 | 32,500 | 30,200 | 23,740 | 735,940,000 |
28/09/2021 | 30,500 | 0.40 ▲ | 1.31 | 30,100 | 30,600 | 29,300 | 12,590 | 383,995,000 |
27/09/2021 | 30,100 | -0.90 ▼ | -2.99 | 31,000 | 31,000 | 29,900 | 23,280 | 700,728,000 |
26/09/2021 | 31,000 | -0.20 ▼ | -0.65 | 31,200 | 31,600 | 30,800 | 17,350 | 537,850,000 |
24/09/2021 | 31,000 | -0.20 ▼ | -0.65 | 31,200 | 31,600 | 30,800 | 17,350 | 537,850,000 |
23/09/2021 | 31,200 | -1.65 ▼ | -5.29 | 32,850 | 32,950 | 31,100 | 36,660 | 1,143,792,000 |
22/09/2021 | 32,850 | 0.95 ▲ | 2.89 | 31,900 | 33,000 | 31,600 | 33,750 | 1,108,687,500 |
21/09/2021 | 31,900 | 0.40 ▲ | 1.25 | 31,500 | 32,500 | 30,600 | 35,200 | 1,122,880,000 |
20/09/2021 | 31,500 | 1.85 ▲ | 5.87 | 29,650 | 31,700 | 29,900 | 57,990 | 1,826,685,000 |
17/09/2021 | 29,650 | 0.65 ▲ | 2.19 | 29,000 | 29,700 | 29,100 | 21,330 | 632,434,500 |
16/09/2021 | 29,000 | 0.65 ▲ | 2.24 | 28,350 | 29,400 | 28,350 | 32,480 | 941,920,000 |
15/09/2021 | 28,350 | 0.25 ▲ | 0.88 | 28,100 | 28,450 | 28,100 | 20,440 | 579,474,000 |
14/09/2021 | 28,100 | 0.20 ▲ | 0.71 | 27,900 | 28,700 | 27,600 | 18,250 | 512,825,000 |
13/09/2021 | 27,900 | -0.20 ▼ | -0.72 | 28,100 | 28,200 | 27,750 | 15,100 | 421,290,000 |
11/09/2021 | 28,100 | 0.60 ▲ | 2.14 | 27,500 | 28,200 | 27,400 | 21,170 | 594,877,000 |
10/09/2021 | 28,100 | 0.60 ▲ | 2.14 | 27,500 | 28,200 | 27,400 | 21,170 | 594,877,000 |
09/09/2021 | 27,500 | 0.55 ▲ | 2.00 | 26,950 | 27,500 | 26,800 | 13,420 | 369,050,000 |
08/09/2021 | 26,950 | -0.40 ▼ | -1.48 | 27,350 | 27,350 | 26,900 | 17,840 | 480,788,000 |
07/09/2021 | 27,350 | -0.60 ▼ | -2.19 | 27,950 | 28,000 | 27,200 | 17,660 | 483,001,000 |
06/09/2021 | 27,950 | 0.45 ▲ | 1.61 | 27,500 | 28,500 | 27,300 | 35,450 | 990,827,500 |
05/09/2021 | 23,500 | 0.10 ▲ | 0.43 | 23,500 | 24,150 | 23,400 | 10,110 | 237,585,000 |
03/09/2021 | 23,600 | 0.10 ▲ | 0.42 | 23,500 | 24,150 | 23,400 | 3,150 | 74,340,000 |
01/09/2021 | 27,500 | 1.15 ▲ | 4.18 | 26,350 | 27,800 | 26,000 | 47,480 | 1,305,700,000 |
31/08/2021 | 26,350 | -0.10 ▼ | -0.38 | 26,450 | 26,650 | 26,100 | 14,370 | 378,649,500 |
30/08/2021 | 26,450 | 1.10 ▲ | 4.16 | 25,350 | 26,500 | 25,500 | 19,420 | 513,659,000 |
27/08/2021 | 25,350 | 0.70 ▲ | 2.76 | 24,650 | 25,500 | 24,200 | 7,450 | 188,857,500 |
26/08/2021 | 24,650 | -0.10 ▼ | -0.41 | 24,750 | 25,400 | 24,600 | 5,470 | 134,835,500 |
25/08/2021 | 24,750 | 0.30 ▲ | 1.21 | 24,450 | 24,750 | 24,150 | 7,240 | 179,190,000 |
24/08/2021 | 24,450 | 0.10 ▲ | 0.41 | 24,350 | 24,800 | 24,300 | 6,760 | 165,282,000 |
23/08/2021 | 24,350 | -1.20 ▼ | -4.93 | 25,550 | 25,500 | 24,000 | 15,560 | 378,886,000 |
20/08/2021 | 25,550 | -0.75 ▼ | -2.94 | 26,300 | 26,400 | 25,150 | 14,360 | 366,898,000 |
19/08/2021 | 26,300 | 0.10 ▲ | 0.38 | 26,200 | 26,850 | 26,000 | 9,530 | 250,639,000 |
18/08/2021 | 26,200 | 0.80 ▲ | 3.05 | 25,400 | 27,100 | 25,300 | 24,800 | 649,760,000 |
17/08/2021 | 25,400 | -0.45 ▼ | -1.77 | 25,850 | 25,700 | 25,200 | 17,300 | 439,420,000 |
16/08/2021 | 25,850 | 0.15 ▲ | 0.58 | 25,850 | 26,200 | 25,700 | 10,650 | 275,302,500 |
13/08/2021 | 25,850 | 0.05 ▲ | 0.19 | 25,800 | 26,400 | 25,200 | 22,210 | 574,128,500 |
12/08/2021 | 25,800 | 1.30 ▲ | 5.04 | 24,500 | 25,900 | 24,000 | 42,340 | 1,092,372,000 |
11/08/2021 | 24,500 | 0.10 ▲ | 0.41 | 24,400 | 24,600 | 24,300 | 10,860 | 266,070,000 |
10/08/2021 | 24,400 | 0.50 ▲ | 2.05 | 23,900 | 24,550 | 23,800 | 16,640 | 406,016,000 |
09/08/2021 | 23,900 | 0.35 ▲ | 1.46 | 23,550 | 23,900 | 23,400 | 13,340 | 318,826,000 |
06/08/2021 | 23,550 | 0.05 ▲ | 0.21 | 23,500 | 23,650 | 23,350 | 6,550 | 154,252,500 |
05/08/2021 | 23,500 | -0.05 ▼ | -0.21 | 23,500 | 23,500 | 23,000 | 10,110 | 237,585,000 |
04/08/2021 | 23,500 | -0.10 ▼ | -0.43 | 23,600 | 24,000 | 23,400 | 3,700 | 86,950,000 |
03/08/2021 | 23,600 | 0.10 ▲ | 0.42 | 23,500 | 24,150 | 23,400 | 3,150 | 74,340,000 |
02/08/2021 | 23,500 | 0.90 ▲ | 3.83 | 22,600 | 24,150 | 22,500 | 25,050 | 588,675,000 |
01/08/2021 | 22,600 | 0.10 ▲ | 0.44 | 22,500 | 22,700 | 22,350 | 5,540 | 125,204,000 |
30/07/2021 | 22,600 | 0.10 ▲ | 0.44 | 22,500 | 22,700 | 22,350 | 5,540 | 125,204,000 |
29/07/2021 | 22,500 | 0.20 ▲ | 0.89 | 22,500 | 22,800 | 22,400 | 6,510 | 146,475,000 |
28/07/2021 | 22,500 | 0.20 ▲ | 0.89 | 22,300 | 22,550 | 22,300 | 4,400 | 99,000,000 |
27/07/2021 | 22,300 | -0.20 ▼ | -0.90 | 22,500 | 22,600 | 22,000 | 4,530 | 101,019,000 |
26/07/2021 | 22,500 | -0.05 ▼ | -0.22 | 22,550 | 22,900 | 22,150 | 830 | 18,675,000 |
23/07/2021 | 22,550 | 0.10 ▲ | 0.44 | 22,450 | 22,700 | 22,450 | 4,830 | 108,916,500 |
21/07/2021 | 22,250 | 0.25 ▲ | 1.12 | 22,000 | 22,400 | 22,100 | 730 | 16,242,500 |
20/07/2021 | 22,400 | 0.40 ▲ | 1.79 | 22,000 | 22,400 | 21,800 | 3,940 | 88,256,000 |
19/07/2021 | 22,000 | -0.50 ▼ | -2.27 | 22,500 | 22,300 | 21,900 | 8,020 | 176,440,000 |
17/07/2021 | 22,500 | 0.05 ▲ | 0.22 | 22,450 | 22,500 | 22,400 | 1,640 | 36,900,000 |
16/07/2021 | 22,500 | 0.05 ▲ | 0.22 | 22,450 | 22,500 | 22,400 | 1,640 | 36,900,000 |
15/07/2021 | 22,450 | 0.15 ▲ | 0.67 | 22,300 | 22,550 | 22,000 | 9,920 | 222,704,000 |
14/07/2021 | 22,300 | 0.15 ▲ | 0.67 | 22,150 | 22,450 | 22,100 | 3,380 | 75,374,000 |
13/07/2021 | 22,150 | 0.15 ▲ | 0.68 | 22,000 | 22,150 | 22,000 | 1,870 | 41,420,500 |
12/07/2021 | 22,000 | -1.00 ▼ | -4.55 | 23,000 | 23,100 | 21,900 | 11,640 | 256,080,000 |
09/07/2021 | 23,000 | -0.40 ▼ | -1.74 | 23,400 | 23,400 | 22,500 | 11,980 | 275,540,000 |
08/07/2021 | 23,400 | 0.30 ▲ | 1.28 | 23,400 | 23,700 | 23,350 | 4,730 | 110,682,000 |
07/07/2021 | 23,400 | -0.35 ▼ | -1.50 | 23,750 | 23,700 | 23,300 | 9,850 | 230,490,000 |
06/07/2021 | 23,750 | -0.55 ▼ | -2.32 | 24,300 | 24,200 | 23,550 | 14,940 | 354,825,000 |
05/07/2021 | 24,300 | -0.10 ▼ | -0.41 | 24,400 | 24,400 | 24,100 | 4,660 | 113,238,000 |
02/07/2021 | 24,400 | -0.10 ▼ | -0.41 | 24,500 | 24,550 | 24,150 | 9,750 | 237,900,000 |
01/07/2021 | 24,500 | -0.05 ▼ | -0.20 | 24,550 | 24,600 | 24,400 | 3,660 | 89,670,000 |
30/06/2021 | 24,550 | -0.05 ▼ | -0.20 | 24,550 | 24,600 | 24,500 | 3,510 | 86,170,500 |
29/06/2021 | 24,550 | -0.25 ▼ | -1.02 | 24,800 | 24,700 | 24,550 | 13,810 | 339,035,500 |
28/06/2021 | 24,800 | -0.10 ▼ | -0.40 | 24,900 | 25,000 | 24,600 | 6,150 | 152,520,000 |
25/06/2021 | 24,900 | -0.10 ▼ | -0.40 | 24,900 | 24,900 | 24,700 | 7,100 | 176,790,000 |
24/06/2021 | 24,900 | -0.50 ▼ | -2.01 | 25,400 | 25,000 | 24,850 | 11,600 | 288,840,000 |
23/06/2021 | 25,400 | -0.40 ▼ | -1.57 | 25,400 | 25,400 | 24,700 | 14,980 | 380,492,000 |
22/06/2021 | 25,400 | -0.40 ▼ | -1.57 | 25,800 | 25,800 | 25,100 | 13,390 | 340,106,000 |
21/06/2021 | 25,800 | -0.80 ▼ | -3.10 | 25,800 | 25,800 | 25,450 | 11,030 | 284,574,000 |
18/06/2021 | 25,800 | -0.80 ▼ | -3.10 | 26,600 | 26,200 | 25,400 | 19,540 | 504,132,000 |
17/06/2021 | 26,600 | -0.30 ▼ | -1.13 | 26,900 | 27,000 | 26,100 | 18,990 | 505,134,000 |
16/06/2021 | 26,900 | 0.40 ▲ | 1.49 | 26,500 | 26,900 | 26,000 | 27,180 | 731,142,000 |
15/06/2021 | 26,400 | -0.05 ▼ | -0.19 | 26,450 | 26,850 | 26,400 | 1,110 | 29,304,000 |
14/06/2021 | 26,450 | 0.80 ▲ | 3.02 | 25,650 | 27,000 | 25,750 | 25,560 | 676,062,000 |
11/06/2021 | 25,650 | 0.15 ▲ | 0.58 | 25,500 | 25,700 | 25,500 | 6,020 | 154,413,000 |
10/06/2021 | 25,500 | -0.20 ▼ | -0.78 | 25,700 | 25,750 | 25,400 | 3,690 | 94,095,000 |
09/06/2021 | 25,700 | 0.25 ▲ | 0.97 | 25,450 | 26,000 | 25,200 | 9,860 | 253,402,000 |
08/06/2021 | 25,450 | -0.05 ▼ | -0.20 | 25,450 | 25,600 | 25,400 | 7,040 | 179,168,000 |
07/06/2021 | 25,450 | 0.05 ▲ | 0.20 | 25,400 | 25,700 | 25,400 | 5,370 | 136,666,500 |
04/06/2021 | 25,400 | -0.20 ▼ | -0.79 | 25,600 | 25,900 | 25,350 | 6,310 | 160,274,000 |
03/06/2021 | 25,600 | 0.40 ▲ | 1.56 | 25,200 | 26,150 | 25,250 | 4,860 | 124,416,000 |
02/06/2021 | 25,200 | -0.05 ▼ | -0.20 | 25,250 | 25,300 | 25,150 | 4,380 | 110,376,000 |
01/06/2021 | 25,250 | 0.05 ▲ | 0.20 | 25,250 | 25,500 | 25,050 | 8,680 | 219,170,000 |
31/05/2021 | 25,250 | -3.45 ▼ | -13.66 | 25,400 | 25,650 | 25,250 | 4,360 | 110,090,000 |
28/05/2021 | 25,400 | 0.10 ▲ | 0.39 | 25,300 | 25,900 | 25,300 | 2,670 | 67,818,000 |
27/05/2021 | 25,300 | -0.55 ▼ | -2.17 | 25,850 | 25,900 | 25,300 | 13,710 | 346,863,000 |
26/05/2021 | 25,850 | -0.15 ▼ | -0.58 | 26,000 | 26,100 | 25,650 | 3,070 | 79,359,500 |
25/05/2021 | 26,000 | 0.10 ▲ | 0.38 | 25,900 | 26,200 | 25,700 | 5,950 | 154,700,000 |
24/05/2021 | 25,900 | 0.40 ▲ | 1.54 | 25,500 | 26,000 | 25,500 | 4,920 | 127,428,000 |
23/05/2021 | 25,500 | 0.40 ▲ | 1.57 | 25,100 | 25,550 | 25,100 | 6,220 | 158,610,000 |
21/05/2021 | 25,500 | 0.40 ▲ | 1.57 | 25,100 | 25,550 | 25,100 | 6,220 | 158,610,000 |
20/05/2021 | 25,100 | -0.20 ▼ | -0.80 | 25,300 | 25,450 | 25,050 | 8,670 | 217,617,000 |
19/05/2021 | 25,300 | 0.20 ▲ | 0.79 | 25,100 | 25,350 | 25,000 | 4,470 | 113,091,000 |
18/05/2021 | 25,100 | -0.35 ▼ | -1.39 | 25,450 | 25,400 | 25,000 | 12,620 | 316,762,000 |
17/05/2021 | 25,450 | -0.15 ▼ | -0.59 | 25,600 | 25,600 | 25,450 | 14,000 | 356,300,000 |
16/05/2021 | 25,600 | -0.20 ▼ | -0.78 | 25,800 | 25,800 | 25,600 | 5,410 | 138,496,000 |
14/05/2021 | 25,600 | -0.20 ▼ | -0.78 | 25,800 | 25,800 | 25,600 | 5,410 | 138,496,000 |
13/05/2021 | 25,800 | -0.15 ▼ | -0.58 | 25,950 | 26,000 | 25,750 | 6,350 | 163,830,000 |
12/05/2021 | 25,950 | -0.20 ▼ | -0.77 | 25,950 | 25,950 | 25,750 | 4,210 | 109,249,500 |
11/05/2021 | 25,950 | 0.15 ▲ | 0.58 | 25,800 | 26,000 | 25,500 | 3,260 | 84,597,000 |
10/05/2021 | 25,800 | -0.05 ▼ | -0.19 | 25,850 | 25,800 | 25,200 | 11,100 | 286,380,000 |
09/05/2021 | 25,850 | -0.25 ▼ | -0.97 | 26,100 | 25,900 | 25,650 | 7,520 | 194,392,000 |
07/05/2021 | 25,850 | -0.25 ▼ | -0.97 | 26,100 | 25,900 | 25,650 | 7,520 | 194,392,000 |
06/05/2021 | 26,100 | -0.10 ▼ | -0.38 | 26,100 | 26,300 | 25,900 | 8,270 | 215,847,000 |
05/05/2021 | 26,100 | 0.30 ▲ | 1.15 | 25,800 | 26,300 | 25,800 | 11,400 | 297,540,000 |
04/05/2021 | 25,800 | -0.50 ▼ | -1.94 | 26,300 | 25,900 | 25,500 | 8,510 | 219,558,000 |
03/05/2021 | 26,550 | -1.95 ▼ | -7.34 | 28,500 | 26,550 | 26,550 | 1,010 | 26,815,500 |
30/04/2021 | 26,300 | -0.10 ▼ | -0.38 | 26,400 | 26,350 | 26,000 | 12,250 | 322,175,000 |
29/04/2021 | 26,300 | -0.10 ▼ | -0.38 | 26,400 | 26,350 | 26,000 | 12,250 | 322,175,000 |
28/04/2021 | 26,400 | -0.55 ▼ | -2.08 | 26,950 | 26,750 | 26,200 | 15,320 | 404,448,000 |
27/04/2021 | 26,950 | -0.15 ▼ | -0.56 | 26,950 | 27,000 | 26,650 | 8,550 | 230,422,500 |
26/04/2021 | 26,950 | 0.05 ▲ | 0.19 | 26,950 | 27,150 | 26,800 | 8,670 | 233,656,500 |
23/04/2021 | 26,950 | 0.10 ▲ | 0.37 | 26,850 | 27,000 | 26,600 | 7,530 | 202,933,500 |
22/04/2021 | 26,850 | -0.45 ▼ | -1.68 | 27,300 | 27,600 | 26,850 | 13,460 | 361,401,000 |
21/04/2021 | 27,300 | -0.60 ▼ | -2.20 | 27,900 | 27,900 | 27,300 | 8,930 | 243,789,000 |
20/04/2021 | 27,300 | -0.60 ▼ | -2.20 | 27,900 | 27,900 | 27,300 | 8,930 | 243,789,000 |
19/04/2021 | 27,900 | 0.90 ▲ | 3.23 | 27,000 | 28,000 | 26,500 | 15,130 | 422,127,000 |
17/04/2021 | 27,000 | -0.95 ▼ | -3.52 | 27,950 | 28,000 | 26,700 | 22,320 | 602,640,000 |
16/04/2021 | 27,000 | -0.95 ▼ | -3.52 | 27,950 | 28,000 | 26,700 | 22,320 | 602,640,000 |
15/04/2021 | 27,950 | -0.50 ▼ | -1.79 | 28,450 | 28,500 | 27,900 | 13,560 | 379,002,000 |
14/04/2021 | 28,450 | 0.05 ▲ | 0.18 | 28,400 | 28,450 | 27,900 | 6,690 | 190,330,500 |
13/04/2021 | 28,400 | -0.55 ▼ | -1.94 | 28,950 | 28,900 | 28,100 | 14,310 | 406,404,000 |
12/04/2021 | 28,950 | -0.35 ▼ | -1.21 | 28,150 | 29,150 | 27,700 | 52,100 | 1,508,295,000 |
09/04/2021 | 28,150 | -0.10 ▼ | -0.36 | 28,250 | 28,250 | 27,950 | 16,010 | 450,681,500 |
08/04/2021 | 28,250 | -0.05 ▼ | -0.18 | 28,300 | 28,300 | 28,100 | 8,800 | 248,600,000 |
07/04/2021 | 28,300 | -0.10 ▼ | -0.35 | 28,300 | 28,400 | 28,000 | 11,670 | 330,261,000 |
06/04/2021 | 28,300 | -0.15 ▼ | -0.53 | 28,450 | 28,600 | 28,000 | 13,340 | 377,522,000 |
05/04/2021 | 28,450 | -0.05 ▼ | -0.18 | 28,500 | 28,650 | 28,100 | 15,670 | 445,811,500 |
02/04/2021 | 28,500 | -0.05 ▼ | -0.18 | 28,500 | 28,700 | 28,300 | 16,930 | 482,505,000 |
01/04/2021 | 28,500 | 0.10 ▲ | 0.35 | 28,400 | 28,700 | 28,300 | 15,120 | 430,920,000 |
31/03/2021 | 28,400 | -0.30 ▼ | -1.06 | 28,700 | 28,750 | 28,000 | 9,190 | 260,996,000 |
30/03/2021 | 28,700 | 0.10 ▲ | 0.35 | 28,600 | 29,050 | 28,250 | 11,680 | 335,216,000 |
29/03/2021 | 28,600 | 0.80 ▲ | 2.80 | 27,800 | 28,600 | 27,700 | 16,110 | 460,746,000 |
26/03/2021 | 27,800 | -0.50 ▼ | -1.80 | 28,300 | 28,500 | 26,800 | 22,870 | 635,786,000 |
25/03/2021 | 28,300 | -0.50 ▼ | -1.77 | 28,800 | 29,000 | 27,000 | 19,220 | 543,926,000 |
24/03/2021 | 28,800 | -0.60 ▼ | -2.08 | 29,400 | 29,750 | 28,800 | 28,760 | 828,288,000 |
23/03/2021 | 29,400 | 0.55 ▲ | 1.87 | 28,850 | 29,850 | 28,900 | 65,710 | 1,931,874,000 |
22/03/2021 | 28,850 | 0.25 ▲ | 0.87 | 28,600 | 29,400 | 28,550 | 32,310 | 932,143,500 |
19/03/2021 | 28,600 | -0.10 ▼ | -0.35 | 28,700 | 28,800 | 28,500 | 9,890 | 282,854,000 |
18/03/2021 | 28,700 | -0.05 ▼ | -0.17 | 28,700 | 28,900 | 28,650 | 9,540 | 273,798,000 |
17/03/2021 | 28,700 | -0.05 ▼ | -0.17 | 28,700 | 28,700 | 28,300 | 11,190 | 321,153,000 |
16/03/2021 | 28,700 | -0.05 ▼ | -0.17 | 28,750 | 28,750 | 28,400 | 30,610 | 878,507,000 |
15/03/2021 | 28,750 | -0.15 ▼ | -0.52 | 28,900 | 28,900 | 28,400 | 14,730 | 423,487,500 |
12/03/2021 | 28,900 | -0.40 ▼ | -1.38 | 29,300 | 29,400 | 28,750 | 17,060 | 493,034,000 |
11/03/2021 | 29,300 | 0.35 ▲ | 1.19 | 28,950 | 29,350 | 28,550 | 26,910 | 788,463,000 |
10/03/2021 | 28,950 | -0.10 ▼ | -0.35 | 29,050 | 29,200 | 28,800 | 21,630 | 626,188,500 |
09/03/2021 | 29,050 | 0.45 ▲ | 1.55 | 28,600 | 29,400 | 28,600 | 43,400 | 1,260,770,000 |
08/03/2021 | 28,600 | 1.00 ▲ | 3.50 | 27,600 | 28,950 | 27,550 | 63,700 | 1,821,820,000 |
05/03/2021 | 27,600 | 0.45 ▲ | 1.63 | 27,150 | 27,600 | 27,000 | 12,640 | 348,864,000 |
04/03/2021 | 27,150 | -0.75 ▼ | -2.76 | 27,900 | 27,900 | 27,000 | 12,390 | 336,388,500 |
03/03/2021 | 27,900 | -0.40 ▼ | -1.43 | 28,300 | 28,200 | 27,200 | 14,270 | 398,133,000 |
02/03/2021 | 28,300 | 0.20 ▲ | 0.71 | 28,100 | 28,350 | 27,950 | 17,160 | 485,628,000 |
01/03/2021 | 28,100 | 0.10 ▲ | 0.36 | 28,000 | 28,550 | 27,900 | 20,660 | 580,546,000 |
26/02/2021 | 28,000 | 1.10 ▲ | 3.93 | 26,900 | 28,200 | 26,300 | 30,330 | 849,240,000 |
25/02/2021 | 26,900 | 0.20 ▲ | 0.74 | 26,700 | 27,100 | 26,500 | 8,880 | 238,872,000 |
24/02/2021 | 26,700 | -0.20 ▼ | -0.75 | 26,900 | 27,000 | 26,350 | 11,460 | 305,982,000 |
23/02/2021 | 26,900 | -0.30 ▼ | -1.12 | 27,200 | 27,200 | 26,700 | 12,280 | 330,332,000 |
22/02/2021 | 27,200 | 0.10 ▲ | 0.37 | 27,100 | 27,600 | 27,000 | 16,060 | 436,832,000 |
19/02/2021 | 27,100 | 1.10 ▲ | 4.06 | 26,000 | 27,200 | 25,550 | 21,600 | 585,360,000 |
18/02/2021 | 26,000 | 0.05 ▲ | 0.19 | 25,950 | 26,150 | 25,500 | 11,550 | 300,300,000 |
17/02/2021 | 25,950 | 0.75 ▲ | 2.89 | 25,200 | 25,950 | 25,100 | 12,260 | 318,147,000 |
10/02/2021 | 25,200 | 0.30 ▲ | 1.19 | 24,900 | 25,200 | 24,600 | 7,460 | 187,992,000 |
09/02/2021 | 25,200 | 0.30 ▲ | 1.19 | 24,900 | 25,200 | 24,600 | 7,460 | 187,992,000 |
08/02/2021 | 24,900 | -0.40 ▼ | -1.61 | 25,300 | 25,500 | 24,550 | 9,770 | 243,273,000 |
05/02/2021 | 25,300 | 0.20 ▲ | 0.79 | 25,100 | 25,400 | 24,850 | 6,840 | 173,052,000 |
05/01/2021 | 29,000 | 0.10 ▲ | 0.34 | 28,900 | 29,400 | 28,400 | 14,540 | 421,660,000 |
04/01/2021 | 28,900 | 1.85 ▲ | 6.40 | 27,050 | 28,900 | 28,000 | 50,860 | 1,469,854,000 |
01/01/2021 | 27,050 | 1.75 ▲ | 6.47 | 25,300 | 27,050 | 25,500 | 592,300 | 16,021,715,000 |
31/12/2020 | 27,050 | 1.75 ▲ | 6.47 | 25,300 | 27,050 | 25,500 | 592,300 | 16,021,715,000 |
30/12/2020 | 25,300 | 0.60 ▲ | 2.37 | 24,700 | 26,000 | 24,550 | 596,060 | 15,080,318,000 |
29/12/2020 | 24,700 | 0.60 ▲ | 2.43 | 24,150 | 24,750 | 24,050 | 25,537 | 630,763,900 |
28/12/2020 | 24,150 | -0.20 ▼ | -0.83 | 24,300 | 24,400 | 24,000 | 34,021 | 821,607,150 |
27/12/2020 | 24,300 | 0.10 ▲ | 0.41 | 24,250 | 24,500 | 23,800 | 15,800 | 383,940,000 |
25/12/2020 | 24,300 | 0.10 ▲ | 0.41 | 24,250 | 24,500 | 23,800 | 15,800 | 383,940,000 |
24/12/2020 | 24,250 | -0.50 ▼ | -2.06 | 24,750 | 24,850 | 23,750 | 20,504 | 497,222,000 |
23/12/2020 | 24,750 | 0.10 ▲ | 0.40 | 24,600 | 25,000 | 24,500 | 25,091 | 621,002,250 |
22/12/2020 | 24,600 | 0.40 ▲ | 1.63 | 24,250 | 24,700 | 24,100 | 24,108 | 593,056,800 |
21/12/2020 | 24,250 | -0.10 ▼ | -0.41 | 24,300 | 24,450 | 24,100 | 21,015 | 509,613,750 |
20/12/2020 | 24,300 | -0.10 ▼ | -0.41 | 24,400 | 24,450 | 24,100 | 28,133 | 683,631,900 |
18/12/2020 | 24,300 | -0.10 ▼ | -0.41 | 24,400 | 24,450 | 24,100 | 28,133 | 683,631,900 |
17/12/2020 | 24,400 | -0.50 ▼ | -2.05 | 24,900 | 24,800 | 24,250 | 26,743 | 652,529,200 |
16/12/2020 | 24,900 | 0.20 ▲ | 0.80 | 24,700 | 24,900 | 24,650 | 27,097 | 674,715,300 |
15/12/2020 | 24,700 | -0.60 ▼ | -2.43 | 25,250 | 25,250 | 24,700 | 37,916 | 936,525,200 |
14/12/2020 | 25,250 | 0.30 ▲ | 1.19 | 25,000 | 25,600 | 24,900 | 42,989 | 1,085,472,250 |
13/12/2020 | 25,000 | 0.30 ▲ | 1.20 | 24,700 | 25,100 | 24,600 | 20,679 | 516,975,000 |
11/12/2020 | 25,000 | 0.30 ▲ | 1.20 | 24,700 | 25,100 | 24,600 | 20,679 | 516,975,000 |
10/12/2020 | 24,700 | 0.40 ▲ | 1.62 | 24,250 | 25,250 | 24,250 | 53,488 | 1,321,153,600 |
09/12/2020 | 24,250 | -0.10 ▼ | -0.41 | 24,400 | 24,800 | 24,250 | 27,942 | 677,593,500 |
08/12/2020 | 24,400 | -0.30 ▼ | -1.23 | 24,700 | 24,700 | 24,350 | 12,907 | 314,930,800 |
07/12/2020 | 24,700 | 0.20 ▲ | 0.81 | 24,500 | 25,000 | 24,300 | 27,456 | 678,163,200 |
04/12/2020 | 24,550 | 0.70 ▲ | 2.85 | 23,850 | 24,900 | 23,750 | 241,270 | 5,923,178,500 |
03/12/2020 | 23,850 | 0.00 ■■ | 0.00 | 23,900 | 23,900 | 23,700 | 14,495 | 345,705,750 |
02/12/2020 | 23,900 | 0.00 ■■ | 0.00 | 23,900 | 24,000 | 23,800 | 14,976 | 357,926,400 |
01/12/2020 | 23,900 | 0.10 ▲ | 0.42 | 23,800 | 23,950 | 23,600 | 12,705 | 303,649,500 |
30/11/2020 | 24,000 | 0.30 ▲ | 1.25 | 23,700 | 24,500 | 23,700 | 172,640 | 4,143,360,000 |
27/11/2020 | 24,000 | 0.30 ▲ | 1.25 | 23,700 | 24,500 | 23,700 | 172,640 | 4,143,360,000 |
26/11/2020 | 23,700 | -0.20 ▼ | -0.84 | 23,900 | 24,000 | 23,700 | 83,800 | 1,986,060,000 |
25/11/2020 | 23,900 | 0.05 ▲ | 0.21 | 23,900 | 24,050 | 23,700 | 112,970 | 2,699,983,000 |
24/11/2020 | 23,900 | -0.30 ▼ | -1.26 | 24,200 | 24,300 | 23,700 | 229,360 | 5,481,704,000 |
23/11/2020 | 24,200 | -0.20 ▼ | -0.83 | 24,400 | 24,400 | 23,900 | 80,040 | 1,936,968,000 |
20/11/2020 | 24,400 | -0.10 ▼ | -0.41 | 24,500 | 24,800 | 23,750 | 9,793 | 238,949,200 |
19/11/2020 | 24,500 | 0.60 ▲ | 2.45 | 23,950 | 24,600 | 23,800 | 26,349 | 645,550,500 |
18/11/2020 | 23,950 | -0.10 ▼ | -0.42 | 24,050 | 24,200 | 23,800 | 149,340 | 3,576,693,000 |
17/11/2020 | 24,050 | -0.90 ▼ | -3.74 | 25,000 | 24,250 | 23,900 | 19,861 | 477,657,050 |
16/11/2020 | 25,000 | 0.00 ■■ | 0.00 | 25,000 | 25,200 | 24,700 | 13,579 | 339,475,000 |
13/11/2020 | 25,000 | 0.50 ▲ | 2.00 | 24,500 | 25,050 | 24,500 | 14,308 | 357,700,000 |
12/11/2020 | 24,500 | 0.10 ▲ | 0.41 | 24,450 | 24,700 | 24,350 | 10,489 | 256,980,500 |
11/11/2020 | 24,450 | -0.20 ▼ | -0.82 | 24,600 | 24,850 | 24,350 | 8,617 | 210,685,650 |
10/11/2020 | 24,600 | 0.10 ▲ | 0.41 | 24,550 | 25,300 | 24,550 | 16,327 | 401,644,200 |
09/11/2020 | 24,550 | 0.20 ▲ | 0.81 | 24,350 | 24,600 | 24,400 | 13,074 | 320,966,700 |
06/11/2020 | 24,350 | -0.10 ▼ | -0.41 | 24,450 | 24,500 | 24,300 | 8,787 | 213,963,450 |
05/11/2020 | 24,450 | 0.00 ■■ | 0.00 | 24,450 | 24,500 | 24,100 | 8,587 | 209,952,150 |
04/11/2020 | 24,450 | 0.30 ▲ | 1.23 | 24,100 | 24,550 | 24,250 | 15,895 | 388,632,750 |
03/11/2020 | 24,100 | 0.40 ▲ | 1.66 | 23,750 | 24,500 | 23,800 | 7,369 | 177,592,900 |
02/11/2020 | 23,750 | 0.30 ▲ | 1.26 | 23,450 | 23,850 | 23,450 | 6,510 | 154,612,500 |
30/10/2020 | 23,450 | 0.30 ▲ | 1.28 | 23,100 | 23,750 | 23,100 | 8,471 | 198,644,950 |
29/10/2020 | 23,100 | 0.00 ■■ | 0.00 | 23,150 | 23,450 | 22,200 | 18,447 | 426,125,700 |
28/10/2020 | 23,150 | -1.30 ▼ | -5.62 | 24,450 | 24,500 | 22,750 | 21,954 | 508,235,100 |
27/10/2020 | 24,450 | -0.50 ▼ | -2.04 | 24,950 | 25,000 | 24,150 | 15,371 | 375,820,950 |
26/10/2020 | 24,950 | 0.40 ▲ | 1.60 | 24,550 | 25,400 | 24,900 | 17,586 | 438,770,700 |
25/10/2020 | 24,550 | -0.30 ▼ | -1.22 | 24,850 | 24,800 | 24,200 | 34,389 | 844,249,950 |
23/10/2020 | 24,550 | -0.30 ▼ | -1.22 | 24,850 | 24,800 | 24,200 | 34,389 | 844,249,950 |
22/10/2020 | 24,850 | 0.30 ▲ | 1.21 | 24,550 | 25,200 | 24,600 | 15,510 | 385,423,500 |
21/10/2020 | 24,550 | -1.00 ▼ | -4.07 | 25,550 | 25,800 | 24,550 | 17,609 | 432,300,950 |
20/10/2020 | 25,550 | -0.60 ▼ | -2.35 | 26,100 | 26,200 | 25,550 | 10,804 | 276,042,200 |
19/10/2020 | 26,100 | 0.50 ▲ | 1.92 | 25,600 | 26,100 | 25,500 | 10,512 | 274,363,200 |
18/10/2020 | 25,600 | 0.10 ▲ | 0.39 | 25,500 | 25,650 | 25,200 | 14,444 | 369,766,400 |
16/10/2020 | 25,600 | 0.10 ▲ | 0.39 | 25,500 | 25,650 | 25,200 | 14,444 | 369,766,400 |
15/10/2020 | 25,500 | 0.15 ▲ | 0.59 | 25,350 | 25,800 | 25,300 | 193,870 | 4,943,685,000 |
14/10/2020 | 25,350 | -0.10 ▼ | -0.39 | 25,450 | 25,600 | 25,300 | 11,687 | 296,265,450 |
13/10/2020 | 25,450 | -0.20 ▼ | -0.79 | 25,600 | 25,700 | 25,400 | 17,250 | 439,012,500 |
12/10/2020 | 25,600 | -0.10 ▼ | -0.39 | 25,700 | 26,200 | 25,550 | 26,814 | 686,438,400 |
11/10/2020 | 25,700 | -0.50 ▼ | -1.95 | 26,200 | 26,150 | 25,600 | 45,127 | 1,159,763,900 |
09/10/2020 | 25,700 | -0.50 ▼ | -1.95 | 26,200 | 26,150 | 25,600 | 45,127 | 1,159,763,900 |
08/10/2020 | 26,200 | -0.40 ▼ | -1.53 | 26,600 | 26,650 | 26,000 | 31,860 | 834,732,000 |
07/10/2020 | 26,600 | -0.30 ▼ | -1.13 | 26,850 | 27,000 | 26,500 | 20,026 | 532,691,600 |
06/10/2020 | 26,850 | -0.10 ▼ | -0.37 | 27,000 | 27,300 | 26,650 | 36,205 | 972,104,250 |
05/10/2020 | 27,000 | 0.90 ▲ | 3.33 | 26,150 | 27,400 | 26,000 | 48,753 | 1,316,331,000 |
04/10/2020 | 26,150 | -0.30 ▼ | -1.15 | 26,400 | 26,500 | 25,600 | 43,002 | 1,124,502,300 |
02/10/2020 | 26,150 | -0.30 ▼ | -1.15 | 26,400 | 26,500 | 25,600 | 43,002 | 1,124,502,300 |
01/10/2020 | 26,400 | 0.20 ▲ | 0.76 | 26,200 | 26,650 | 26,300 | 37,273 | 984,007,200 |
30/09/2020 | 26,200 | 0.80 ▲ | 3.05 | 25,450 | 26,350 | 25,300 | 46,005 | 1,205,331,000 |
29/09/2020 | 25,450 | -0.20 ▼ | -0.79 | 25,650 | 26,500 | 25,450 | 64,649 | 1,645,317,050 |
28/09/2020 | 25,650 | 0.00 ■■ | 0.00 | 25,600 | 25,850 | 25,550 | 20,047 | 514,205,550 |
25/09/2020 | 25,600 | -0.40 ▼ | -1.56 | 26,000 | 26,000 | 25,550 | 13,998 | 358,348,800 |
24/09/2020 | 26,000 | 0.50 ▲ | 1.92 | 25,500 | 26,150 | 25,300 | 48,463 | 1,260,038,000 |
23/09/2020 | 25,500 | -0.20 ▼ | -0.78 | 25,700 | 25,700 | 25,500 | 23,953 | 610,801,500 |
22/09/2020 | 25,700 | -0.20 ▼ | -0.78 | 25,900 | 25,900 | 25,400 | 15,783 | 405,623,100 |
21/09/2020 | 25,900 | 0.40 ▲ | 1.54 | 25,500 | 26,350 | 25,600 | 54,982 | 1,424,033,800 |
18/09/2020 | 25,500 | 0.30 ▲ | 1.18 | 25,250 | 25,850 | 25,150 | 25,169 | 641,809,500 |
17/09/2020 | 25,250 | -0.30 ▼ | -1.19 | 25,500 | 25,550 | 25,100 | 25,653 | 647,738,250 |
16/09/2020 | 25,500 | -0.30 ▼ | -1.18 | 25,750 | 25,800 | 25,450 | 16,155 | 411,952,500 |
15/09/2020 | 25,750 | -0.10 ▼ | -0.39 | 25,850 | 26,150 | 25,750 | 32,841 | 845,655,750 |
14/09/2020 | 25,850 | 0.80 ▲ | 3.09 | 25,100 | 26,200 | 25,000 | 43,938 | 1,135,797,300 |
13/09/2020 | 25,100 | 0.10 ▲ | 0.40 | 25,050 | 25,200 | 24,950 | 15,566 | 390,706,600 |
11/09/2020 | 25,100 | 0.10 ▲ | 0.40 | 25,050 | 25,200 | 24,950 | 15,566 | 390,706,600 |
10/09/2020 | 25,050 | 0.40 ▲ | 1.60 | 24,700 | 25,450 | 24,950 | 17,053 | 427,177,650 |
09/09/2020 | 24,700 | -0.05 ▼ | -0.20 | 24,750 | 24,750 | 24,200 | 312,270 | 7,713,069,000 |
08/09/2020 | 24,750 | 0.10 ▲ | 0.40 | 24,600 | 24,950 | 24,300 | 26,088 | 645,678,000 |
07/09/2020 | 24,600 | -0.80 ▼ | -3.25 | 25,400 | 25,450 | 24,600 | 25,258 | 621,346,800 |
04/09/2020 | 25,400 | 0.40 ▲ | 1.57 | 25,000 | 25,600 | 24,500 | 30,545 | 775,843,000 |
03/09/2020 | 25,000 | -0.30 ▼ | -1.20 | 25,250 | 25,400 | 24,650 | 30,583 | 764,575,000 |
02/09/2020 | 25,250 | -0.10 ▼ | -0.40 | 25,400 | 25,400 | 25,000 | 15,970 | 403,242,500 |
01/09/2020 | 25,250 | -0.10 ▼ | -0.40 | 25,400 | 25,400 | 25,000 | 15,970 | 403,242,500 |
31/08/2020 | 25,400 | -0.10 ▼ | -0.39 | 25,500 | 26,000 | 25,400 | 27,850 | 707,390,000 |
28/08/2020 | 25,500 | -0.90 ▼ | -3.53 | 26,400 | 26,450 | 25,500 | 27,444 | 699,822,000 |
27/08/2020 | 26,400 | 0.90 ▲ | 3.41 | 25,450 | 26,700 | 25,150 | 41,542 | 1,096,708,800 |
26/08/2020 | 25,450 | 0.40 ▲ | 1.57 | 25,000 | 25,450 | 24,900 | 31,197 | 793,963,650 |
25/08/2020 | 25,000 | -0.30 ▼ | -1.20 | 25,250 | 25,400 | 24,950 | 30,396 | 759,900,000 |
24/08/2020 | 25,250 | 1.60 ▲ | 6.34 | 23,700 | 25,350 | 23,750 | 50,069 | 1,264,242,250 |
21/08/2020 | 23,700 | 0.60 ▲ | 2.53 | 23,150 | 23,950 | 23,150 | 18,566 | 440,014,200 |
20/08/2020 | 23,150 | -0.40 ▼ | -1.73 | 23,500 | 23,600 | 23,000 | 21,114 | 488,789,100 |
19/08/2020 | 23,500 | -0.30 ▼ | -1.28 | 23,750 | 23,600 | 23,000 | 6,411 | 150,658,500 |
18/08/2020 | 23,750 | 0.10 ▲ | 0.42 | 23,600 | 23,800 | 23,250 | 16,968 | 402,990,000 |
17/08/2020 | 23,600 | -0.90 ▼ | -3.81 | 24,500 | 23,900 | 23,200 | 14,350 | 338,660,000 |
14/08/2020 | 24,500 | 0.00 ■■ | 0.00 | 24,500 | 24,800 | 24,200 | 21,318 | 522,291,000 |
13/08/2020 | 24,500 | 0.40 ▲ | 1.63 | 24,100 | 24,650 | 23,950 | 17,548 | 429,926,000 |
12/08/2020 | 24,100 | 0.20 ▲ | 0.83 | 23,950 | 24,200 | 23,500 | 22,136 | 533,477,600 |
11/08/2020 | 23,950 | -0.30 ▼ | -1.25 | 24,200 | 24,350 | 23,700 | 26,298 | 629,837,100 |
10/08/2020 | 24,200 | 0.10 ▲ | 0.41 | 24,150 | 24,500 | 24,150 | 21,584 | 522,332,800 |
07/08/2020 | 24,150 | 0.00 ■■ | 0.00 | 24,150 | 24,500 | 23,700 | 20,706 | 500,049,900 |
06/08/2020 | 24,150 | 0.80 ▲ | 3.31 | 23,300 | 24,600 | 23,400 | 39,146 | 945,375,900 |
05/08/2020 | 23,300 | 0.60 ▲ | 2.58 | 22,700 | 23,400 | 22,550 | 29,597 | 689,610,100 |
04/08/2020 | 22,700 | 0.50 ▲ | 2.20 | 22,200 | 22,900 | 22,550 | 13,095 | 297,256,500 |
03/08/2020 | 22,200 | 0.90 ▲ | 4.05 | 21,300 | 22,500 | 21,300 | 19,328 | 429,081,600 |
31/07/2020 | 21,300 | 0.00 ■■ | 0.00 | 21,300 | 21,400 | 20,900 | 14,143 | 301,245,900 |
30/07/2020 | 21,300 | 0.00 ■■ | 0.00 | 21,300 | 21,450 | 21,000 | 8,360 | 178,068,000 |
29/07/2020 | 21,300 | -0.30 ▼ | -1.41 | 21,600 | 21,550 | 20,450 | 14,259 | 303,716,700 |
28/07/2020 | 21,600 | 0.50 ▲ | 2.31 | 21,150 | 21,800 | 21,200 | 19,797 | 427,615,200 |
27/07/2020 | 21,150 | -1.60 ▼ | -7.57 | 22,700 | 22,700 | 21,150 | 30,033 | 635,197,950 |
26/07/2020 | 22,700 | -0.80 ▼ | -3.52 | 23,500 | 23,600 | 22,200 | 12,661 | 287,404,700 |
24/07/2020 | 22,700 | -0.80 ▼ | -3.52 | 23,500 | 23,600 | 22,200 | 12,661 | 287,404,700 |
23/07/2020 | 23,500 | 0.50 ▲ | 2.13 | 23,000 | 23,700 | 23,000 | 20,955 | 492,442,500 |
22/07/2020 | 23,000 | -0.40 ▼ | -1.74 | 23,350 | 23,350 | 22,900 | 9,523 | 219,029,000 |
21/07/2020 | 23,350 | -0.20 ▼ | -0.86 | 23,550 | 23,550 | 23,150 | 5,493 | 128,261,550 |
20/07/2020 | 23,550 | 0.60 ▲ | 2.55 | 23,000 | 23,750 | 23,000 | 24,733 | 582,462,150 |
19/07/2020 | 23,000 | 0.60 ▲ | 2.61 | 22,350 | 23,000 | 22,250 | 21,890 | 503,470,000 |
17/07/2020 | 23,000 | 0.60 ▲ | 2.61 | 22,350 | 23,000 | 22,250 | 21,890 | 503,470,000 |
16/07/2020 | 22,350 | 0.00 ■■ | 0.00 | 22,350 | 22,400 | 22,200 | 7,399 | 165,367,650 |
15/07/2020 | 22,350 | 0.00 ■■ | 0.00 | 22,400 | 22,450 | 22,300 | 6,264 | 140,000,400 |
14/07/2020 | 22,400 | 0.00 ■■ | 0.00 | 22,400 | 22,450 | 22,200 | 2,687 | 60,188,800 |
13/07/2020 | 22,400 | 0.00 ■■ | 0.00 | 22,350 | 22,550 | 22,350 | 11,614 | 260,153,600 |
12/07/2020 | 22,350 | -0.20 ▼ | -0.89 | 22,550 | 22,550 | 22,350 | 12,515 | 279,710,250 |
10/07/2020 | 22,350 | -0.20 ▼ | -0.89 | 22,550 | 22,550 | 22,350 | 12,515 | 279,710,250 |
09/07/2020 | 22,550 | -0.10 ▼ | -0.44 | 22,600 | 22,650 | 22,300 | 16,778 | 378,343,900 |
08/07/2020 | 22,600 | 0.00 ■■ | 0.00 | 22,600 | 22,600 | 22,100 | 11,450 | 258,770,000 |
07/07/2020 | 22,600 | -0.20 ▼ | -0.88 | 22,800 | 23,100 | 22,400 | 3,931 | 88,840,600 |
06/07/2020 | 22,800 | 0.80 ▲ | 3.51 | 22,000 | 23,200 | 22,050 | 17,622 | 401,781,600 |
05/07/2020 | 22,000 | -0.30 ▼ | -1.36 | 22,300 | 22,450 | 22,000 | 7,151 | 157,322,000 |
03/07/2020 | 22,000 | -0.30 ▼ | -1.36 | 22,300 | 22,450 | 22,000 | 7,151 | 157,322,000 |
02/07/2020 | 22,300 | -0.50 ▼ | -2.24 | 22,800 | 22,800 | 22,000 | 5,090 | 113,507,000 |
01/07/2020 | 22,800 | 0.00 ■■ | 0.00 | 22,800 | 22,800 | 22,200 | 4,769 | 108,733,200 |
30/06/2020 | 22,800 | -0.10 ▼ | -0.44 | 22,900 | 22,950 | 22,300 | 1,914 | 43,639,200 |
29/06/2020 | 22,900 | -0.60 ▼ | -2.62 | 23,500 | 23,300 | 22,800 | 1,054 | 24,136,600 |
28/06/2020 | 23,500 | -0.10 ▼ | -0.43 | 23,600 | 23,600 | 23,400 | 3,710 | 87,185,000 |
26/06/2020 | 23,500 | -0.10 ▼ | -0.43 | 23,600 | 23,600 | 23,400 | 3,710 | 87,185,000 |
25/06/2020 | 23,600 | 0.10 ▲ | 0.42 | 23,500 | 23,600 | 23,450 | 483 | 11,398,800 |
24/06/2020 | 23,500 | -0.30 ▼ | -1.28 | 23,800 | 23,800 | 23,500 | 503 | 11,820,500 |
23/06/2020 | 23,800 | -0.20 ▼ | -0.84 | 24,000 | 23,900 | 23,400 | 5,546 | 131,994,800 |
22/06/2020 | 24,000 | -0.40 ▼ | -1.67 | 24,350 | 24,000 | 23,400 | 3,565 | 85,560,000 |
19/06/2020 | 24,350 | 0.80 ▲ | 3.29 | 23,600 | 24,550 | 23,500 | 1,078 | 26,249,300 |
18/06/2020 | 23,600 | 0.20 ▲ | 0.85 | 23,450 | 23,600 | 23,400 | 649 | 15,316,400 |
17/06/2020 | 23,450 | -0.35 ▼ | -1.49 | 23,800 | 23,750 | 23,400 | 33,660 | 789,327,000 |
16/06/2020 | 23,800 | 0.00 ■■ | 0.00 | 23,800 | 23,800 | 23,400 | 5,463 | 130,019,400 |
15/06/2020 | 23,800 | -0.20 ▼ | -0.84 | 24,000 | 24,000 | 23,250 | 7,196 | 171,264,800 |
13/06/2020 | 24,000 | 0.00 ■■ | 0.00 | 24,000 | 24,000 | 23,400 | 8,271 | 198,504,000 |
12/06/2020 | 24,000 | 0.00 ■■ | 0.00 | 24,000 | 24,000 | 23,400 | 8,271 | 198,504,000 |
11/06/2020 | 24,000 | -1.10 ▼ | -4.58 | 25,050 | 25,000 | 23,800 | 6,395 | 153,480,000 |
10/06/2020 | 25,050 | 0.10 ▲ | 0.40 | 25,000 | 25,100 | 24,700 | 3,944 | 98,797,200 |
09/06/2020 | 25,000 | -0.10 ▼ | -0.40 | 25,100 | 25,100 | 24,800 | 7,229 | 180,725,000 |
08/06/2020 | 25,100 | 0.20 ▲ | 0.80 | 24,950 | 25,150 | 24,800 | 11,136 | 279,513,600 |
06/06/2020 | 24,950 | 0.10 ▲ | 0.40 | 24,800 | 24,950 | 24,500 | 9,694 | 241,865,300 |
05/06/2020 | 24,950 | 0.10 ▲ | 0.40 | 24,800 | 24,950 | 24,500 | 9,694 | 241,865,300 |
04/06/2020 | 24,800 | 0.10 ▲ | 0.40 | 24,700 | 24,800 | 24,300 | 4,979 | 123,479,200 |
03/06/2020 | 24,700 | 0.40 ▲ | 1.62 | 24,300 | 24,800 | 24,000 | 7,677 | 189,621,900 |
02/06/2020 | 24,300 | -1.00 ▼ | -4.12 | 25,300 | 25,000 | 24,200 | 7,764 | 188,665,200 |
01/06/2020 | 25,300 | -0.10 ▼ | -0.40 | 25,450 | 25,400 | 25,000 | 5,579 | 141,148,700 |
31/05/2020 | 25,450 | 0.10 ▲ | 0.39 | 25,400 | 25,450 | 25,200 | 2,884 | 73,397,800 |
29/05/2020 | 25,450 | 0.10 ▲ | 0.39 | 25,400 | 25,450 | 25,200 | 2,884 | 73,397,800 |
28/05/2020 | 25,400 | -0.60 ▼ | -2.36 | 26,000 | 26,000 | 25,400 | 2,287 | 58,089,800 |
27/05/2020 | 26,000 | 0.90 ▲ | 3.46 | 25,100 | 26,850 | 24,800 | 24,411 | 634,686,000 |
26/05/2020 | 25,100 | 0.20 ▲ | 0.80 | 24,950 | 25,100 | 24,800 | 17,952 | 450,595,200 |
25/05/2020 | 24,950 | -0.30 ▼ | -1.20 | 25,200 | 25,200 | 24,800 | 1,881 | 46,930,950 |
24/05/2020 | 25,200 | 0.30 ▲ | 1.19 | 24,850 | 25,500 | 24,900 | 5,568 | 140,313,600 |
22/05/2020 | 25,200 | 0.30 ▲ | 1.19 | 24,850 | 25,500 | 24,900 | 5,568 | 140,313,600 |
21/05/2020 | 24,850 | -0.10 ▼ | -0.40 | 25,000 | 25,350 | 24,650 | 5,288 | 131,406,800 |
20/05/2020 | 25,000 | 0.10 ▲ | 0.40 | 24,900 | 25,200 | 24,500 | 5,403 | 135,075,000 |
19/05/2020 | 24,900 | 0.10 ▲ | 0.40 | 24,800 | 25,100 | 24,800 | 9,503 | 236,624,700 |
18/05/2020 | 24,800 | 1.20 ▲ | 4.84 | 23,600 | 24,800 | 24,000 | 3,957 | 98,133,600 |
17/05/2020 | 23,600 | -0.50 ▼ | -2.12 | 24,100 | 24,500 | 23,600 | 6,359 | 150,072,400 |
15/05/2020 | 23,600 | -0.50 ▼ | -2.12 | 24,100 | 24,500 | 23,600 | 6,359 | 150,072,400 |
14/05/2020 | 24,100 | -0.40 ▼ | -1.66 | 24,500 | 24,850 | 24,050 | 5,216 | 125,705,600 |
13/05/2020 | 24,500 | -0.40 ▼ | -1.63 | 24,950 | 25,000 | 24,300 | 8,561 | 209,744,500 |
12/05/2020 | 24,950 | 0.00 ■■ | 0.00 | 24,950 | 25,000 | 24,300 | 2,484 | 61,975,800 |
11/05/2020 | 24,950 | 0.30 ▲ | 1.20 | 24,600 | 25,000 | 23,700 | 10,613 | 264,794,350 |
10/05/2020 | 24,600 | -0.70 ▼ | -2.85 | 25,300 | 25,600 | 24,600 | 3,538 | 87,034,800 |
08/05/2020 | 24,600 | -0.70 ▼ | -2.85 | 25,300 | 25,600 | 24,600 | 3,538 | 87,034,800 |
07/05/2020 | 25,300 | -0.10 ▼ | -0.40 | 25,400 | 25,600 | 25,100 | 6,950 | 175,835,000 |
06/05/2020 | 25,400 | 1.20 ▲ | 4.72 | 24,250 | 25,800 | 24,400 | 17,804 | 452,221,600 |
05/05/2020 | 24,250 | 0.90 ▲ | 3.71 | 23,400 | 24,800 | 23,900 | 10,498 | 254,576,500 |
04/05/2020 | 23,400 | 0.40 ▲ | 1.71 | 23,000 | 24,100 | 21,500 | 13,459 | 314,940,600 |
01/05/2020 | 23,000 | -0.60 ▼ | -2.61 | 23,600 | 24,100 | 23,000 | 12,875 | 296,125,000 |
30/04/2020 | 23,000 | -0.60 ▼ | -2.61 | 23,600 | 24,100 | 23,000 | 12,875 | 296,125,000 |
29/04/2020 | 23,000 | -0.60 ▼ | -2.61 | 23,600 | 24,100 | 23,000 | 12,875 | 296,125,000 |
28/04/2020 | 23,600 | 0.10 ▲ | 0.42 | 23,500 | 24,100 | 23,300 | 6,370 | 150,332,000 |
27/04/2020 | 23,500 | 1.50 ▲ | 6.38 | 22,000 | 23,500 | 23,000 | 27,387 | 643,594,500 |
26/04/2020 | 22,000 | -1.50 ▼ | -6.82 | 23,500 | 23,500 | 22,000 | 2,921 | 64,262,000 |
24/04/2020 | 22,000 | -1.50 ▼ | -6.82 | 23,500 | 23,500 | 22,000 | 2,921 | 64,262,000 |
23/04/2020 | 23,500 | 0.80 ▲ | 3.40 | 22,700 | 24,250 | 22,450 | 8,995 | 211,382,500 |
22/04/2020 | 22,700 | 0.00 ■■ | 0.00 | 22,700 | 23,000 | 22,200 | 5,735 | 130,184,500 |
21/04/2020 | 22,700 | -0.10 ▼ | -0.44 | 22,750 | 23,000 | 22,300 | 2,341 | 53,140,700 |
20/04/2020 | 22,750 | 1.50 ▲ | 6.59 | 21,300 | 22,750 | 21,600 | 6,056 | 137,774,000 |
19/04/2020 | 21,300 | 0.10 ▲ | 0.47 | 21,250 | 21,400 | 21,050 | 1,836 | 39,106,800 |
17/04/2020 | 21,300 | 0.10 ▲ | 0.47 | 21,250 | 21,400 | 21,050 | 1,836 | 39,106,800 |
16/04/2020 | 21,250 | 0.20 ▲ | 0.94 | 21,050 | 21,300 | 21,050 | 1,940 | 41,225,000 |
15/04/2020 | 21,050 | 0.10 ▲ | 0.48 | 21,000 | 21,300 | 19,850 | 7,462 | 157,075,100 |
14/04/2020 | 21,000 | 0.00 ■■ | 0.00 | 21,000 | 21,000 | 20,900 | 9,198 | 193,158,000 |
13/04/2020 | 21,000 | 0.20 ▲ | 0.95 | 20,800 | 21,200 | 20,050 | 1,399 | 29,379,000 |
12/04/2020 | 20,800 | 0.00 ■■ | 0.00 | 20,800 | 21,000 | 20,800 | 1,581 | 32,884,800 |
10/04/2020 | 20,800 | 0.00 ■■ | 0.00 | 20,800 | 21,000 | 20,800 | 1,581 | 32,884,800 |
09/04/2020 | 20,800 | 0.60 ▲ | 2.88 | 20,200 | 20,800 | 20,100 | 3,087 | 64,209,600 |
08/04/2020 | 20,200 | 0.10 ▲ | 0.50 | 20,100 | 20,200 | 20,000 | 548 | 11,069,600 |
07/04/2020 | 20,100 | 0.00 ■■ | 0.00 | 20,150 | 20,200 | 20,000 | 1,606 | 32,280,600 |
06/04/2020 | 20,150 | 0.00 ■■ | 0.00 | 20,100 | 20,200 | 19,500 | 160 | 3,224,000 |
03/04/2020 | 20,100 | -0.10 ▼ | -0.50 | 20,200 | 20,200 | 20,100 | 4,971 | 99,917,100 |
02/04/2020 | 20,200 | 0.00 ■■ | 0.00 | 20,200 | 20,200 | 20,200 | 301 | 6,080,200 |
01/04/2020 | 20,200 | 0.00 ■■ | 0.00 | 20,200 | 20,200 | 20,200 | 301 | 6,080,200 |
31/03/2020 | 20,200 | 0.00 ■■ | 0.00 | 20,200 | 20,200 | 19,000 | 3,665 | 74,033,000 |
30/03/2020 | 20,200 | 0.00 ■■ | 0.00 | 20,200 | 20,200 | 19,000 | 2,705 | 54,641,000 |
29/03/2020 | 20,200 | 0.00 ■■ | 0.00 | 20,200 | 20,350 | 20,000 | 6,776 | 136,875,200 |
27/03/2020 | 20,200 | 0.00 ■■ | 0.00 | 20,200 | 20,350 | 20,000 | 6,776 | 136,875,200 |
26/03/2020 | 20,200 | 0.00 ■■ | 0.00 | 20,200 | 20,200 | 19,500 | 2,072 | 41,854,400 |
25/03/2020 | 20,200 | 0.20 ▲ | 0.99 | 20,000 | 20,500 | 19,200 | 3,949 | 79,769,800 |
24/03/2020 | 20,000 | 1.10 ▲ | 5.50 | 18,900 | 20,000 | 18,900 | 4,173 | 83,460,000 |
23/03/2020 | 18,900 | -1.10 ▼ | -5.82 | 20,000 | 20,000 | 18,700 | 3,529 | 66,698,100 |
22/03/2020 | 20,000 | 0.00 ■■ | 0.00 | 20,000 | 20,500 | 18,750 | 5,873 | 117,460,000 |
20/03/2020 | 20,000 | 0.00 ■■ | 0.00 | 20,000 | 20,500 | 18,750 | 5,873 | 117,460,000 |
19/03/2020 | 20,000 | -0.40 ▼ | -2.00 | 20,400 | 20,200 | 19,900 | 7,013 | 140,260,000 |
18/03/2020 | 20,400 | 0.20 ▲ | 0.98 | 20,200 | 20,400 | 20,000 | 6,819 | 139,107,600 |
17/03/2020 | 20,200 | -0.10 ▼ | -0.50 | 20,250 | 20,250 | 19,650 | 5,077 | 102,555,400 |
16/03/2020 | 20,250 | -0.25 ▼ | -1.23 | 20,500 | 20,500 | 19,500 | 27,750 | 561,937,500 |
14/03/2020 | 20,500 | -0.40 ▼ | -1.95 | 20,500 | 20,500 | 20,000 | 87,460 | 1,792,930,000 |
13/03/2020 | 20,500 | -0.40 ▼ | -1.95 | 20,500 | 20,500 | 20,000 | 87,460 | 1,792,930,000 |
12/03/2020 | 20,500 | -0.45 ▼ | -2.20 | 20,950 | 20,500 | 19,600 | 21,140 | 433,370,000 |
11/03/2020 | 20,950 | -0.05 ▼ | -0.24 | 21,000 | 21,000 | 20,000 | 21,750 | 455,662,500 |
10/03/2020 | 21,000 | 0.10 ▲ | 0.48 | 20,950 | 21,000 | 20,900 | 1,409 | 29,589,000 |
09/03/2020 | 20,950 | -0.90 ▼ | -4.30 | 21,850 | 21,400 | 20,450 | 1,213 | 25,412,350 |
07/03/2020 | 21,850 | 0.00 ■■ | 0.00 | 21,900 | 21,850 | 21,200 | 6,263 | 136,846,550 |
06/03/2020 | 21,850 | 0.00 ■■ | 0.00 | 21,900 | 21,850 | 21,200 | 6,263 | 136,846,550 |
05/03/2020 | 21,900 | 0.00 ■■ | 0.00 | 21,900 | 22,000 | 21,900 | 1,515 | 33,178,500 |
04/03/2020 | 21,900 | -0.10 ▼ | -0.46 | 22,000 | 22,000 | 21,050 | 8,418 | 184,354,200 |
03/03/2020 | 22,000 | 0.50 ▲ | 2.27 | 21,500 | 22,000 | 21,000 | 1,861 | 40,942,000 |
02/03/2020 | 21,500 | -0.40 ▼ | -1.86 | 21,900 | 21,500 | 21,300 | 395 | 8,492,500 |
28/02/2020 | 21,900 | -0.40 ▼ | -1.83 | 22,300 | 21,900 | 21,400 | 4,269 | 93,491,100 |
27/02/2020 | 22,300 | 0.60 ▲ | 2.69 | 21,750 | 22,300 | 21,400 | 652 | 14,539,600 |
26/02/2020 | 21,750 | 0.00 ■■ | 0.00 | 21,750 | 22,300 | 21,300 | 2,168 | 47,154,000 |
25/02/2020 | 21,750 | -0.10 ▼ | -0.46 | 21,900 | 21,800 | 21,300 | 6,377 | 138,699,750 |
24/02/2020 | 21,900 | -0.50 ▼ | -2.28 | 22,400 | 22,000 | 21,100 | 3,621 | 79,299,900 |
21/02/2020 | 22,400 | -0.10 ▼ | -0.45 | 22,500 | 22,500 | 22,000 | 1,160 | 25,984,000 |
20/02/2020 | 22,500 | 0.10 ▲ | 0.44 | 22,400 | 22,500 | 22,350 | 202 | 4,545,000 |
19/02/2020 | 22,400 | -0.20 ▼ | -0.89 | 22,600 | 22,600 | 21,700 | 362 | 8,108,800 |
18/02/2020 | 22,600 | 0.00 ■■ | 0.00 | 22,650 | 22,950 | 22,300 | 82 | 1,853,200 |
17/02/2020 | 22,650 | 0.00 ■■ | 0.00 | 22,600 | 22,650 | 21,450 | 1,596 | 36,149,400 |
15/02/2020 | 22,600 | 0.20 ▲ | 0.88 | 22,400 | 22,800 | 22,100 | 67 | 1,514,200 |
14/02/2020 | 22,600 | 0.20 ▲ | 0.88 | 22,400 | 22,800 | 22,100 | 67 | 1,514,200 |
13/02/2020 | 22,400 | -0.10 ▼ | -0.45 | 22,450 | 22,450 | 22,100 | 531 | 11,894,400 |
12/02/2020 | 22,450 | 0.20 ▲ | 0.89 | 22,250 | 22,500 | 22,200 | 2,788 | 62,590,600 |
11/02/2020 | 22,250 | 0.10 ▲ | 0.45 | 22,200 | 22,300 | 22,200 | 4,030 | 89,667,500 |
10/02/2020 | 22,200 | 0.20 ▲ | 0.90 | 22,000 | 22,400 | 21,600 | 3,853 | 85,536,600 |
09/02/2020 | 22,000 | 0.70 ▲ | 3.18 | 21,300 | 22,000 | 21,200 | 5,112 | 112,464,000 |
07/02/2020 | 22,000 | 0.70 ▲ | 3.18 | 21,300 | 22,000 | 21,200 | 5,112 | 112,464,000 |
06/02/2020 | 21,300 | 0.00 ■■ | 0.00 | 21,300 | 21,600 | 20,850 | 6,278 | 133,721,400 |
05/02/2020 | 21,300 | -0.60 ▼ | -2.82 | 21,900 | 21,900 | 20,750 | 925 | 19,702,500 |
04/02/2020 | 21,900 | 0.90 ▲ | 4.11 | 21,000 | 21,900 | 20,600 | 2,682 | 58,735,800 |
03/02/2020 | 21,000 | -0.40 ▼ | -1.90 | 21,450 | 21,100 | 20,000 | 3,595 | 75,495,000 |
02/02/2020 | 21,450 | 0.10 ▲ | 0.47 | 21,350 | 21,500 | 20,700 | 3,462 | 74,259,900 |
31/01/2020 | 21,450 | 0.10 ▲ | 0.47 | 21,350 | 21,500 | 20,700 | 3,462 | 74,259,900 |
30/01/2020 | 21,350 | -0.30 ▼ | -1.41 | 21,600 | 21,500 | 21,200 | 595 | 12,703,250 |
29/01/2020 | 21,600 | 0.00 ■■ | 0.00 | 21,600 | 22,500 | 21,200 | 302 | 6,523,200 |
28/01/2020 | 21,600 | 0.00 ■■ | 0.00 | 21,600 | 22,500 | 21,200 | 302 | 6,523,200 |
27/01/2020 | 21,600 | 0.00 ■■ | 0.00 | 21,600 | 22,500 | 21,200 | 302 | 6,523,200 |
26/01/2020 | 21,600 | 0.00 ■■ | 0.00 | 21,600 | 22,500 | 21,200 | 302 | 6,523,200 |
24/01/2020 | 21,600 | 0.00 ■■ | 0.00 | 21,600 | 22,500 | 21,200 | 302 | 6,523,200 |
23/01/2020 | 21,600 | 0.00 ■■ | 0.00 | 21,600 | 22,500 | 21,200 | 302 | 6,523,200 |
22/01/2020 | 21,600 | 0.00 ■■ | 0.00 | 21,600 | 22,500 | 21,200 | 302 | 6,523,200 |
21/01/2020 | 21,600 | -0.25 ▼ | -1.16 | 21,850 | 21,750 | 21,250 | 6,090 | 131,544,000 |
20/01/2020 | 21,850 | 0.15 ▲ | 0.69 | 21,850 | 22,000 | 21,100 | 980 | 21,413,000 |
17/01/2020 | 21,850 | 0.85 ▲ | 3.89 | 21,000 | 22,000 | 20,950 | 19,580 | 427,823,000 |
16/01/2020 | 21,000 | -1.05 ▼ | -5.00 | 22,050 | 21,950 | 20,900 | 12,440 | 261,240,000 |
13/01/2020 | 22,100 | 0.70 ▲ | 3.17 | 21,450 | 22,100 | 21,400 | 681 | 15,050,100 |
10/01/2020 | 21,450 | -1.00 ▼ | -4.66 | 22,450 | 22,300 | 21,450 | 796 | 17,074,200 |
09/01/2020 | 22,450 | 0.30 ▲ | 1.34 | 22,100 | 22,450 | 21,300 | 307 | 6,892,150 |
08/01/2020 | 22,100 | -0.20 ▼ | -0.90 | 22,300 | 22,300 | 21,550 | 115 | 2,541,500 |
07/01/2020 | 22,300 | 0.00 ■■ | 0.00 | 22,300 | 22,300 | 20,800 | 1,114 | 24,842,200 |
06/01/2020 | 22,300 | -0.10 ▼ | -0.45 | 22,400 | 22,300 | 21,550 | 284 | 6,333,200 |
03/01/2020 | 22,400 | -0.20 ▼ | -0.89 | 22,600 | 22,550 | 22,400 | 1,235 | 27,664,000 |
02/01/2020 | 22,600 | 0.00 ■■ | 0.00 | 22,600 | 22,600 | 22,400 | 1,512 | 34,171,200 |
31/12/2019 | 22,600 | -0.10 ▼ | -0.44 | 22,700 | 22,600 | 21,700 | 2,041 | 46,126,600 |
30/12/2019 | 22,700 | 0.20 ▲ | 0.88 | 22,500 | 23,450 | 22,400 | 1,183 | 26,854,100 |
28/12/2019 | 22,500 | 0.00 ■■ | 0.00 | 22,500 | 22,500 | 21,300 | 1,144 | 25,740,000 |
27/12/2019 | 22,500 | 0.00 ■■ | 0.00 | 22,500 | 22,500 | 21,300 | 1,144 | 25,740,000 |
26/12/2019 | 21,800 | -0.20 ▼ | -0.92 | 22,000 | 22,600 | 21,800 | 1,297 | 28,274,600 |
25/12/2019 | 22,000 | 0.90 ▲ | 4.09 | 21,050 | 22,000 | 21,050 | 1,986 | 43,692,000 |
24/12/2019 | 21,050 | 0.30 ▲ | 1.43 | 20,800 | 21,050 | 20,800 | 2,549 | 53,656,450 |
23/12/2019 | 20,800 | 0.10 ▲ | 0.48 | 20,700 | 21,000 | 20,800 | 970 | 20,176,000 |
21/12/2019 | 20,700 | 0.20 ▲ | 0.97 | 20,500 | 21,200 | 20,600 | 4,460 | 92,322,000 |
20/12/2019 | 20,700 | 0.20 ▲ | 0.97 | 20,500 | 21,200 | 20,600 | 4,460 | 92,322,000 |
19/12/2019 | 20,500 | -0.10 ▼ | -0.49 | 20,600 | 20,500 | 20,200 | 2,400 | 49,200,000 |
18/12/2019 | 20,600 | 0.10 ▲ | 0.49 | 20,500 | 20,600 | 20,300 | 3,463 | 71,337,800 |
17/12/2019 | 20,500 | 0.10 ▲ | 0.49 | 20,450 | 20,500 | 20,000 | 2,187 | 44,833,500 |
16/12/2019 | 20,450 | 0.10 ▲ | 0.49 | 20,400 | 20,450 | 20,000 | 1,449 | 29,632,050 |
13/12/2019 | 20,400 | 0.30 ▲ | 1.47 | 20,050 | 20,450 | 20,000 | 2,248 | 45,859,200 |
12/12/2019 | 20,050 | -0.30 ▼ | -1.50 | 20,400 | 20,400 | 20,000 | 796 | 15,959,800 |
11/12/2019 | 20,400 | -0.10 ▼ | -0.49 | 20,500 | 20,600 | 20,000 | 1,269 | 25,887,600 |
10/12/2019 | 20,500 | 1.00 ▲ | 4.88 | 19,500 | 20,650 | 19,500 | 1,310 | 26,855,000 |
09/12/2019 | 19,500 | -1.20 ▼ | -6.15 | 20,650 | 20,800 | 19,500 | 1,790 | 34,905,000 |
07/12/2019 | 20,650 | -0.10 ▼ | -0.48 | 20,750 | 21,800 | 20,650 | 2,973 | 61,392,450 |
06/12/2019 | 20,650 | -0.10 ▼ | -0.48 | 20,750 | 21,800 | 20,650 | 2,973 | 61,392,450 |
05/12/2019 | 20,750 | 0.10 ▲ | 0.48 | 20,650 | 20,750 | 20,600 | 3,178 | 65,943,500 |
04/12/2019 | 20,650 | -0.20 ▼ | -0.97 | 20,800 | 20,800 | 20,250 | 628 | 12,968,200 |
03/12/2019 | 20,800 | 0.00 ■■ | 0.00 | 20,800 | 21,000 | 20,800 | 1,092 | 22,713,600 |
02/12/2019 | 20,800 | 0.00 ■■ | 0.00 | 20,800 | 21,200 | 20,800 | 6,416 | 133,452,800 |
29/11/2019 | 20,800 | 0.30 ▲ | 1.44 | 20,500 | 20,900 | 20,300 | 3,212 | 66,809,600 |
28/11/2019 | 20,500 | 0.00 ■■ | 0.00 | 20,500 | 20,650 | 20,300 | 3,447 | 70,663,500 |
27/11/2019 | 20,500 | 0.00 ■■ | 0.00 | 20,500 | 20,750 | 20,500 | 5,347 | 109,613,500 |
26/11/2019 | 20,500 | 0.20 ▲ | 0.98 | 20,300 | 20,500 | 20,300 | 6,553 | 134,336,500 |
25/11/2019 | 20,300 | -0.20 ▼ | -0.99 | 20,500 | 20,500 | 20,050 | 490 | 9,947,000 |
22/11/2019 | 20,500 | 0.00 ■■ | 0.00 | 20,500 | 20,500 | 20,200 | 378 | 7,749,000 |
21/11/2019 | 20,500 | -0.20 ▼ | -0.98 | 20,700 | 20,500 | 20,300 | 278 | 5,699,000 |
20/11/2019 | 20,700 | 0.10 ▲ | 0.48 | 20,600 | 20,700 | 20,200 | 326 | 6,748,200 |
19/11/2019 | 20,600 | 0.20 ▲ | 0.97 | 20,400 | 20,600 | 20,400 | 647 | 13,328,200 |
18/11/2019 | 20,400 | -0.20 ▼ | -0.98 | 20,600 | 20,700 | 20,350 | 1,064 | 21,705,600 |
15/11/2019 | 20,600 | -1.40 ▼ | -6.80 | 22,000 | 21,300 | 20,600 | 933 | 19,219,800 |
14/11/2019 | 22,000 | -0.50 ▼ | -2.27 | 22,500 | 22,950 | 21,900 | 646 | 14,212,000 |
13/11/2019 | 22,500 | 0.80 ▲ | 3.56 | 21,700 | 23,100 | 21,850 | 951 | 21,397,500 |
12/11/2019 | 21,700 | -0.10 ▼ | -0.46 | 21,750 | 21,850 | 21,700 | 869 | 18,857,300 |
11/11/2019 | 21,750 | 0.10 ▲ | 0.46 | 21,600 | 21,750 | 21,450 | 2,616 | 56,898,000 |
09/11/2019 | 21,600 | 0.00 ■■ | 0.00 | 21,600 | 21,600 | 21,400 | 1,417 | 30,607,200 |
08/11/2019 | 21,600 | 0.00 ■■ | 0.00 | 21,600 | 21,600 | 21,400 | 1,417 | 30,607,200 |
07/11/2019 | 21,600 | -0.10 ▼ | -0.46 | 21,750 | 21,750 | 21,400 | 1,324 | 28,598,400 |
06/11/2019 | 21,750 | 0.40 ▲ | 1.84 | 21,400 | 21,750 | 21,400 | 2,801 | 60,921,750 |
05/11/2019 | 21,400 | -0.50 ▼ | -2.34 | 21,900 | 21,900 | 21,400 | 3,326 | 71,176,400 |
04/11/2019 | 21,900 | 0.30 ▲ | 1.37 | 21,650 | 21,950 | 21,800 | 1,247 | 27,309,300 |
01/11/2019 | 21,900 | 0.30 ▲ | 1.37 | 21,650 | 21,950 | 21,800 | 1,247 | 27,309,300 |
31/10/2019 | 21,650 | 0.20 ▲ | 0.92 | 21,450 | 21,750 | 21,450 | 1,601 | 34,661,650 |
30/10/2019 | 21,450 | -0.40 ▼ | -1.86 | 21,800 | 21,800 | 21,400 | 3,429 | 73,552,050 |
29/10/2019 | 21,800 | 0.30 ▲ | 1.38 | 21,500 | 21,800 | 21,500 | 2,217 | 48,330,600 |
28/10/2019 | 21,500 | 0.00 ■■ | 0.00 | 21,500 | 21,550 | 21,100 | 3,572 | 76,798,000 |
26/10/2019 | 21,500 | -0.40 ▼ | -1.86 | 21,850 | 21,800 | 21,500 | 406 | 8,729,000 |
25/10/2019 | 21,500 | -0.40 ▼ | -1.86 | 21,850 | 21,800 | 21,500 | 406 | 8,729,000 |
24/10/2019 | 21,850 | 0.20 ▲ | 0.92 | 21,700 | 21,900 | 21,400 | 379 | 8,281,150 |
23/10/2019 | 21,700 | 0.60 ▲ | 2.76 | 21,100 | 21,750 | 21,100 | 959 | 20,810,300 |
22/10/2019 | 21,100 | -0.80 ▼ | -3.79 | 21,900 | 21,950 | 21,000 | 3,722 | 78,534,200 |
21/10/2019 | 21,900 | 0.00 ■■ | 0.00 | 21,850 | 21,900 | 21,750 | 108 | 2,365,200 |
18/10/2019 | 21,850 | 0.00 ■■ | 0.00 | 21,900 | 21,900 | 21,500 | 2,222 | 48,550,700 |
17/10/2019 | 21,900 | -0.20 ▼ | -0.91 | 22,100 | 22,100 | 21,800 | 460 | 10,074,000 |
16/10/2019 | 22,100 | 0.00 ■■ | 0.00 | 22,100 | 22,100 | 21,900 | 280 | 6,188,000 |
15/10/2019 | 22,100 | 0.00 ■■ | 0.00 | 22,100 | 22,400 | 21,900 | 441 | 9,746,100 |
14/10/2019 | 22,100 | 0.30 ▲ | 1.36 | 21,800 | 22,100 | 21,800 | 992 | 21,923,200 |
11/10/2019 | 21,800 | 0.00 ■■ | 0.00 | 21,800 | 21,800 | 21,500 | 1,727 | 37,648,600 |
10/10/2019 | 21,800 | 0.10 ▲ | 0.46 | 21,750 | 21,950 | 21,600 | 2,686 | 58,554,800 |
09/10/2019 | 21,750 | 0.30 ▲ | 1.38 | 21,500 | 21,800 | 21,500 | 1,525 | 33,168,750 |
08/10/2019 | 21,500 | -0.10 ▼ | -0.47 | 21,600 | 21,650 | 21,500 | 862 | 18,533,000 |
07/10/2019 | 21,600 | 0.00 ■■ | 0.00 | 21,650 | 21,600 | 21,400 | 490 | 10,584,000 |
04/10/2019 | 21,650 | 0.20 ▲ | 0.92 | 21,450 | 21,650 | 21,300 | 1,981 | 42,888,650 |
03/10/2019 | 21,450 | 0.10 ▲ | 0.47 | 21,400 | 21,800 | 21,300 | 1,634 | 35,049,300 |
02/10/2019 | 21,400 | 0.10 ▲ | 0.47 | 21,300 | 21,700 | 21,300 | 1,334 | 28,547,600 |
01/10/2019 | 21,300 | 0.10 ▲ | 0.47 | 21,250 | 21,750 | 21,250 | 552 | 11,757,600 |
30/09/2019 | 21,250 | -0.10 ▼ | -0.47 | 21,350 | 21,700 | 21,250 | 5,897 | 125,311,250 |
27/09/2019 | 21,350 | -0.30 ▼ | -1.41 | 21,600 | 21,600 | 21,150 | 9,373 | 200,113,550 |
26/09/2019 | 21,600 | 0.30 ▲ | 1.39 | 21,300 | 21,900 | 21,250 | 835 | 18,036,000 |
25/09/2019 | 21,300 | -0.20 ▼ | -0.94 | 21,500 | 21,600 | 21,200 | 2,056 | 43,792,800 |
24/09/2019 | 21,500 | -0.10 ▼ | -0.47 | 21,600 | 21,600 | 21,200 | 2,789 | 59,963,500 |
23/09/2019 | 21,600 | -0.40 ▼ | -1.85 | 22,000 | 22,000 | 21,500 | 3,997 | 86,335,200 |
20/09/2019 | 22,000 | -0.20 ▼ | -0.91 | 22,200 | 22,400 | 22,000 | 3,260 | 71,720,000 |
19/09/2019 | 22,200 | -0.20 ▼ | -0.90 | 22,400 | 22,400 | 22,050 | 1,418 | 31,479,600 |
18/09/2019 | 22,400 | 0.00 ■■ | 0.00 | 22,350 | 22,500 | 22,100 | 1,425 | 31,920,000 |
17/09/2019 | 22,350 | -0.30 ▼ | -1.34 | 22,600 | 22,500 | 22,100 | 1,848 | 41,302,800 |
16/09/2019 | 22,600 | -0.10 ▼ | -0.44 | 22,700 | 22,700 | 22,150 | 3,339 | 75,461,400 |
13/09/2019 | 22,700 | -0.20 ▼ | -0.88 | 22,850 | 22,700 | 22,000 | 1,384 | 31,416,800 |
12/09/2019 | 22,850 | 0.10 ▲ | 0.44 | 22,750 | 23,000 | 22,000 | 1,393 | 31,830,050 |
11/09/2019 | 22,750 | -0.10 ▼ | -0.44 | 22,800 | 22,750 | 22,000 | 663 | 15,083,250 |
10/09/2019 | 22,900 | 0.15 ▲ | 0.66 | 22,750 | 23,000 | 22,100 | 120 | 2,748,000 |
09/09/2019 | 22,750 | -0.10 ▼ | -0.44 | 22,900 | 22,800 | 22,100 | 1,184 | 26,936,000 |
06/09/2019 | 22,900 | 0.60 ▲ | 2.62 | 22,300 | 23,000 | 21,900 | 1,840 | 42,136,000 |
05/09/2019 | 22,300 | 0.00 ■■ | 0.00 | 22,300 | 23,000 | 22,100 | 352 | 7,849,600 |
04/09/2019 | 22,300 | -0.60 ▼ | -2.69 | 22,900 | 22,900 | 21,900 | 3,385 | 75,485,500 |
03/09/2019 | 22,900 | -0.60 ▼ | -2.62 | 23,500 | 24,000 | 22,900 | 394 | 9,022,600 |
30/08/2019 | 23,500 | -0.20 ▼ | -0.85 | 23,700 | 23,500 | 22,800 | 4,338 | 101,943,000 |
29/08/2019 | 23,700 | -0.10 ▼ | -0.42 | 23,750 | 23,700 | 23,300 | 365 | 8,650,500 |
28/08/2019 | 23,750 | 0.10 ▲ | 0.42 | 23,700 | 23,800 | 23,250 | 1,761 | 41,823,750 |
27/08/2019 | 23,700 | -0.30 ▼ | -1.27 | 24,000 | 24,000 | 23,700 | 1,188 | 28,155,600 |
26/08/2019 | 24,000 | 0.00 ■■ | 0.00 | 24,000 | 24,900 | 23,850 | 1,715 | 41,160,000 |
23/08/2019 | 24,000 | -0.30 ▼ | -1.25 | 24,300 | 24,300 | 23,900 | 508 | 12,192,000 |
22/08/2019 | 24,300 | 0.30 ▲ | 1.23 | 24,000 | 24,300 | 24,000 | 646 | 15,697,800 |
21/08/2019 | 24,000 | -0.10 ▼ | -0.42 | 24,100 | 24,000 | 23,850 | 2,087 | 50,088,000 |
20/08/2019 | 24,100 | 0.00 ■■ | 0.00 | 24,100 | 24,150 | 24,000 | 2,129 | 51,308,900 |
19/08/2019 | 24,100 | -0.30 ▼ | -1.24 | 24,350 | 25,000 | 24,050 | 1,379 | 33,233,900 |
16/08/2019 | 24,350 | 0.10 ▲ | 0.41 | 24,300 | 24,800 | 24,050 | 2,201 | 53,594,350 |
15/08/2019 | 24,300 | -0.20 ▼ | -0.82 | 24,500 | 24,600 | 24,000 | 5,895 | 143,248,500 |
14/08/2019 | 24,500 | -0.10 ▼ | -0.41 | 24,600 | 25,000 | 23,900 | 1,181 | 28,934,500 |
13/08/2019 | 24,600 | -0.40 ▼ | -1.63 | 25,000 | 25,200 | 24,000 | 582 | 14,317,200 |
12/08/2019 | 25,000 | -0.40 ▼ | -1.60 | 25,400 | 25,400 | 24,800 | 172 | 4,300,000 |
09/08/2019 | 25,400 | -0.10 ▼ | -0.39 | 25,500 | 25,400 | 24,000 | 1,661 | 42,189,400 |
08/08/2019 | 25,500 | 0.00 ■■ | 0.00 | 25,500 | 25,850 | 24,400 | 922 | 23,511,000 |
07/08/2019 | 25,500 | 0.00 ■■ | 0.00 | 25,500 | 25,700 | 24,800 | 786 | 20,043,000 |
06/08/2019 | 25,500 | -0.10 ▼ | -0.39 | 25,650 | 25,600 | 24,550 | 118 | 3,009,000 |
05/08/2019 | 25,650 | 0.00 ■■ | 0.00 | 25,650 | 25,800 | 25,650 | 37 | 949,050 |
02/08/2019 | 25,650 | -0.10 ▼ | -0.39 | 25,700 | 25,650 | 25,000 | 2,781 | 71,332,650 |
01/08/2019 | 25,700 | 0.30 ▲ | 1.17 | 25,400 | 25,700 | 25,000 | 2,031 | 52,196,700 |
31/07/2019 | 25,400 | 0.30 ▲ | 1.18 | 25,100 | 26,000 | 25,000 | 2,560 | 65,024,000 |
30/07/2019 | 25,100 | -0.70 ▼ | -2.79 | 25,800 | 26,100 | 25,000 | 2,504 | 62,850,400 |
29/07/2019 | 25,800 | -0.50 ▼ | -1.94 | 26,300 | 26,200 | 25,700 | 1,005 | 25,929,000 |
26/07/2019 | 26,300 | 0.30 ▲ | 1.14 | 26,000 | 26,300 | 25,700 | 1,435 | 37,740,500 |
25/07/2019 | 26,000 | 0.10 ▲ | 0.38 | 25,900 | 26,000 | 25,700 | 1,327 | 34,502,000 |
24/07/2019 | 25,900 | -0.10 ▼ | -0.39 | 26,000 | 26,100 | 25,500 | 1,996 | 51,696,400 |
23/07/2019 | 26,000 | -0.10 ▼ | -0.38 | 26,100 | 26,250 | 25,700 | 2,756 | 71,656,000 |
22/07/2019 | 26,100 | -1.10 ▼ | -4.21 | 27,150 | 27,150 | 26,100 | 2,160 | 56,376,000 |
19/07/2019 | 27,150 | -0.10 ▼ | -0.37 | 27,200 | 27,400 | 27,100 | 904 | 24,543,600 |
18/07/2019 | 27,200 | -0.10 ▼ | -0.37 | 27,300 | 27,300 | 27,000 | 3,036 | 82,579,200 |
17/07/2019 | 27,300 | 0.60 ▲ | 2.20 | 26,750 | 27,300 | 26,750 | 2,047 | 55,883,100 |
16/07/2019 | 26,750 | 0.10 ▲ | 0.37 | 26,700 | 27,050 | 26,700 | 3,547 | 94,882,250 |
15/07/2019 | 26,700 | 0.10 ▲ | 0.37 | 26,650 | 26,850 | 26,650 | 2,666 | 71,182,200 |
12/07/2019 | 26,650 | -0.20 ▼ | -0.75 | 26,850 | 26,850 | 26,650 | 1,944 | 51,807,600 |
11/07/2019 | 26,850 | 0.00 ■■ | 0.00 | 26,850 | 26,900 | 26,750 | 1,571 | 42,181,350 |
10/07/2019 | 26,850 | 0.00 ■■ | 0.00 | 26,850 | 26,850 | 26,700 | 5,024 | 134,894,400 |
09/07/2019 | 26,850 | -0.10 ▼ | -0.37 | 27,000 | 26,850 | 26,750 | 2,015 | 54,102,750 |
08/07/2019 | 27,000 | 0.10 ▲ | 0.37 | 26,950 | 27,000 | 26,850 | 1,092 | 29,484,000 |
05/07/2019 | 26,950 | 0.10 ▲ | 0.37 | 26,900 | 26,950 | 26,900 | 224 | 6,036,800 |
04/07/2019 | 26,900 | -0.10 ▼ | -0.37 | 27,000 | 27,000 | 26,750 | 2,977 | 80,081,300 |
03/07/2019 | 27,000 | 0.30 ▲ | 1.11 | 26,750 | 27,100 | 26,750 | 2,043 | 55,161,000 |
02/07/2019 | 26,750 | -0.60 ▼ | -2.24 | 27,400 | 27,300 | 26,750 | 2,358 | 63,076,500 |
01/07/2019 | 27,400 | 0.20 ▲ | 0.73 | 27,200 | 27,400 | 27,000 | 2,034 | 55,731,600 |
28/06/2019 | 27,200 | 0.10 ▲ | 0.37 | 27,100 | 27,400 | 26,900 | 1,208 | 32,857,600 |
27/06/2019 | 27,100 | -0.30 ▼ | -1.11 | 27,400 | 27,500 | 27,100 | 1,332 | 36,097,200 |
26/06/2019 | 27,400 | -0.30 ▼ | -1.09 | 27,700 | 27,950 | 27,400 | 10,623 | 291,070,200 |
25/06/2019 | 27,700 | 0.30 ▲ | 1.08 | 27,400 | 28,000 | 27,550 | 19,353 | 536,078,100 |
24/06/2019 | 27,400 | 0.10 ▲ | 0.36 | 27,250 | 27,600 | 27,400 | 9,062 | 248,298,800 |
21/06/2019 | 27,250 | 0.10 ▲ | 0.37 | 27,200 | 27,500 | 27,200 | 3,332 | 90,797,000 |
20/06/2019 | 27,200 | 0.20 ▲ | 0.74 | 27,000 | 27,350 | 26,900 | 3,560 | 96,832,000 |
19/06/2019 | 27,000 | -0.20 ▼ | -0.74 | 27,200 | 27,300 | 26,850 | 2,390 | 64,530,000 |
18/06/2019 | 27,200 | -0.30 ▼ | -1.10 | 27,450 | 27,500 | 27,150 | 1,738 | 47,273,600 |
17/06/2019 | 27,450 | -0.40 ▼ | -1.46 | 27,800 | 27,500 | 27,100 | 3,580 | 98,271,000 |
16/06/2019 | 27,800 | 0.20 ▲ | 0.72 | 27,600 | 27,900 | 27,300 | 2,452 | 68,165,600 |
14/06/2019 | 27,800 | 0.20 ▲ | 0.72 | 27,600 | 27,900 | 27,300 | 2,452 | 68,165,600 |
13/06/2019 | 27,600 | 0.00 ■■ | 0.00 | 27,600 | 27,800 | 27,200 | 2,156 | 59,505,600 |
11/06/2019 | 27,000 | 0.10 ▲ | 0.37 | 26,850 | 27,000 | 26,700 | 9,205 | 248,535,000 |
10/06/2019 | 26,850 | -0.30 ▼ | -1.12 | 27,200 | 27,500 | 26,850 | 7,054 | 189,399,900 |
09/06/2019 | 27,200 | 0.00 ■■ | 0.00 | 27,200 | 27,300 | 26,700 | 6,277 | 170,734,400 |
07/06/2019 | 27,200 | 0.00 ■■ | 0.00 | 27,200 | 27,300 | 26,700 | 6,277 | 170,734,400 |
06/06/2019 | 27,200 | 0.00 ■■ | 0.00 | 27,200 | 27,200 | 26,900 | 4,034 | 109,724,800 |
05/06/2019 | 27,200 | 0.20 ▲ | 0.74 | 27,000 | 27,350 | 26,900 | 7,417 | 201,742,400 |
04/06/2019 | 27,000 | -0.10 ▼ | -0.37 | 27,100 | 27,300 | 27,000 | 3,193 | 86,211,000 |
03/06/2019 | 27,100 | 0.10 ▲ | 0.37 | 27,000 | 27,300 | 27,000 | 1,739 | 47,126,900 |
02/06/2019 | 27,000 | -0.90 ▼ | -3.33 | 27,900 | 28,150 | 26,800 | 4,798 | 129,546,000 |
31/05/2019 | 27,000 | -0.90 ▼ | -3.33 | 27,900 | 28,150 | 26,800 | 4,798 | 129,546,000 |
30/05/2019 | 27,900 | 0.50 ▲ | 1.79 | 27,400 | 27,900 | 27,500 | 437 | 12,192,300 |
29/05/2019 | 27,400 | -1.00 ▼ | -3.65 | 28,400 | 27,600 | 27,200 | 1,116 | 30,578,400 |
28/05/2019 | 28,400 | 0.00 ■■ | 0.00 | 28,400 | 28,800 | 28,200 | 5,349 | 151,911,600 |
27/05/2019 | 28,400 | -0.10 ▼ | -0.35 | 28,500 | 28,900 | 28,100 | 1,258 | 35,727,200 |
26/05/2019 | 28,500 | -0.10 ▼ | -0.35 | 28,600 | 28,700 | 28,000 | 4,469 | 127,366,500 |
24/05/2019 | 28,500 | -0.10 ▼ | -0.35 | 28,600 | 28,700 | 28,000 | 4,469 | 127,366,500 |
23/05/2019 | 28,600 | -0.20 ▼ | -0.70 | 28,800 | 29,000 | 28,600 | 892 | 25,511,200 |
22/05/2019 | 28,800 | 0.10 ▲ | 0.35 | 28,700 | 28,900 | 28,600 | 2,077 | 59,817,600 |
21/05/2019 | 28,700 | 0.00 ■■ | 0.00 | 28,700 | 28,800 | 28,700 | 859 | 24,653,300 |
20/05/2019 | 28,700 | -0.20 ▼ | -0.70 | 28,900 | 29,500 | 28,600 | 1,581 | 45,374,700 |
19/05/2019 | 28,900 | -0.10 ▼ | -0.35 | 29,000 | 29,300 | 28,600 | 2,307 | 66,672,300 |
17/05/2019 | 28,900 | -0.10 ▼ | -0.35 | 29,000 | 29,300 | 28,600 | 2,307 | 66,672,300 |
16/05/2019 | 29,000 | -0.50 ▼ | -1.72 | 29,500 | 29,500 | 28,900 | 3,600 | 104,400,000 |
15/05/2019 | 29,500 | 0.00 ■■ | 0.00 | 29,500 | 29,700 | 29,300 | 915 | 26,992,500 |
14/05/2019 | 29,500 | 0.00 ■■ | 0.00 | 29,500 | 29,800 | 29,200 | 289 | 8,525,500 |
13/05/2019 | 29,500 | 0.50 ▲ | 1.69 | 29,000 | 29,900 | 28,500 | 2,464 | 72,688,000 |
12/05/2019 | 29,000 | 0.00 ■■ | 0.00 | 29,000 | 30,500 | 29,000 | 3,543 | 102,747,000 |
10/05/2019 | 29,000 | 0.00 ■■ | 0.00 | 29,000 | 30,500 | 29,000 | 3,543 | 102,747,000 |
09/05/2019 | 29,000 | -0.80 ▼ | -2.76 | 29,800 | 29,800 | 29,000 | 4,460 | 129,340,000 |
08/05/2019 | 29,800 | -0.70 ▼ | -2.35 | 30,500 | 30,000 | 29,600 | 3,977 | 118,514,600 |
07/05/2019 | 30,500 | 0.00 ■■ | 0.00 | 30,500 | 30,800 | 30,000 | 1,378 | 42,029,000 |
06/05/2019 | 30,500 | -0.30 ▼ | -0.98 | 30,800 | 30,650 | 30,000 | 791 | 24,125,500 |
05/05/2019 | 30,800 | -0.30 ▼ | -0.97 | 31,100 | 30,950 | 30,100 | 1,158 | 35,666,400 |
03/05/2019 | 30,800 | -0.30 ▼ | -0.97 | 31,100 | 30,950 | 30,100 | 1,158 | 35,666,400 |
02/05/2019 | 31,100 | 0.30 ▲ | 0.96 | 30,800 | 31,200 | 30,800 | 2,343 | 72,867,300 |
01/05/2019 | 30,800 | -0.10 ▼ | -0.32 | 30,900 | 31,100 | 30,000 | 1,782 | 54,885,600 |
30/04/2019 | 30,800 | -0.10 ▼ | -0.32 | 30,900 | 31,100 | 30,000 | 1,782 | 54,885,600 |
29/04/2019 | 30,800 | -0.10 ▼ | -0.32 | 30,900 | 31,100 | 30,000 | 1,782 | 54,885,600 |
28/04/2019 | 30,800 | -0.10 ▼ | -0.32 | 30,900 | 31,100 | 30,000 | 1,782 | 54,885,600 |
26/04/2019 | 30,800 | -0.10 ▼ | -0.32 | 30,900 | 31,100 | 30,000 | 1,782 | 54,885,600 |
25/04/2019 | 30,900 | -0.70 ▼ | -2.27 | 31,600 | 31,000 | 30,300 | 2,374 | 73,356,600 |
24/04/2019 | 31,600 | 0.10 ▲ | 0.32 | 31,500 | 31,900 | 31,200 | 34,571 | 1,092,443,600 |
23/04/2019 | 31,500 | 0.90 ▲ | 2.86 | 30,600 | 31,500 | 30,300 | 20,841 | 656,491,500 |
22/04/2019 | 30,600 | -0.70 ▼ | -2.29 | 31,300 | 31,500 | 30,000 | 15,203 | 465,211,800 |
21/04/2019 | 31,300 | 0.90 ▲ | 2.88 | 30,400 | 32,000 | 30,250 | 23,364 | 731,293,200 |
19/04/2019 | 31,300 | 0.90 ▲ | 2.88 | 30,400 | 32,000 | 30,250 | 23,364 | 731,293,200 |
18/04/2019 | 30,400 | 0.10 ▲ | 0.33 | 30,300 | 31,300 | 30,200 | 4,202 | 127,740,800 |
17/04/2019 | 30,300 | -1.30 ▼ | -4.29 | 31,550 | 31,900 | 30,300 | 2,218 | 67,205,400 |
16/04/2019 | 31,550 | 0.30 ▲ | 0.95 | 31,300 | 31,900 | 30,800 | 8,266 | 260,792,300 |
15/04/2019 | 31,300 | 0.60 ▲ | 1.92 | 30,700 | 31,400 | 30,800 | 5,283 | 165,357,900 |
12/04/2019 | 31,300 | 0.60 ▲ | 1.92 | 30,700 | 31,400 | 30,800 | 5,283 | 165,357,900 |
11/04/2019 | 30,700 | 0.20 ▲ | 0.65 | 30,500 | 31,000 | 30,500 | 3,226 | 99,038,200 |
10/04/2019 | 30,500 | -0.10 ▼ | -0.33 | 30,650 | 30,700 | 30,400 | 6,940 | 211,670,000 |
09/04/2019 | 30,650 | 0.10 ▲ | 0.33 | 30,500 | 30,900 | 30,300 | 5,549 | 170,076,850 |
08/04/2019 | 30,500 | 0.20 ▲ | 0.66 | 30,300 | 31,000 | 30,200 | 1,579 | 48,159,500 |
05/04/2019 | 30,300 | -0.80 ▼ | -2.64 | 31,100 | 31,200 | 30,300 | 1,967 | 59,600,100 |
04/04/2019 | 31,100 | 1.70 ▲ | 5.47 | 29,450 | 31,100 | 29,450 | 14,676 | 456,423,600 |
03/04/2019 | 29,450 | 0.20 ▲ | 0.68 | 29,250 | 29,600 | 29,100 | 5,416 | 159,501,200 |
02/04/2019 | 29,250 | -0.40 ▼ | -1.37 | 29,600 | 29,600 | 29,200 | 5,001 | 146,279,250 |
01/04/2019 | 29,600 | 0.50 ▲ | 1.69 | 29,150 | 29,800 | 29,050 | 3,862 | 114,315,200 |
31/03/2019 | 26,600 | 0.00 ■■ | 0.00 | 26,600 | 26,900 | 26,000 | 50,440 | 1,341,704,000 |
29/03/2019 | 29,150 | -0.10 ▼ | -0.34 | 29,250 | 29,850 | 29,150 | 6,718 | 195,829,700 |
28/03/2019 | 29,250 | -0.80 ▼ | -2.74 | 30,000 | 30,000 | 29,150 | 13,177 | 385,427,250 |
27/03/2019 | 30,000 | 0.00 ■■ | 0.00 | 30,000 | 30,250 | 29,700 | 7,635 | 229,050,000 |
26/03/2019 | 30,000 | 0.20 ▲ | 0.67 | 29,800 | 30,350 | 29,550 | 9,522 | 285,660,000 |
25/03/2019 | 29,800 | -0.40 ▼ | -1.34 | 30,250 | 30,200 | 29,400 | 9,832 | 292,993,600 |
22/03/2019 | 30,250 | 0.40 ▲ | 1.32 | 29,900 | 30,300 | 29,250 | 24,419 | 738,674,750 |
21/03/2019 | 30,000 | -1.20 ▼ | -4.00 | 31,150 | 31,150 | 29,900 | 14,229 | 426,870,000 |
20/03/2019 | 31,150 | 0.40 ▲ | 1.28 | 30,700 | 31,700 | 29,800 | 12,321 | 383,799,150 |
19/03/2019 | 30,700 | 1.10 ▲ | 3.58 | 29,600 | 31,500 | 29,600 | 22,252 | 683,136,400 |
18/03/2019 | 29,600 | 0.70 ▲ | 2.36 | 28,900 | 29,600 | 28,900 | 8,439 | 249,794,400 |
15/03/2019 | 29,000 | -0.10 ▼ | -0.34 | 29,050 | 29,050 | 28,800 | 4,638 | 134,502,000 |
14/03/2019 | 29,050 | 0.60 ▲ | 2.07 | 28,500 | 29,300 | 28,450 | 29,987 | 871,122,350 |
13/03/2019 | 28,500 | 0.10 ▲ | 0.35 | 28,400 | 28,800 | 28,100 | 2,732 | 77,862,000 |
12/03/2019 | 28,400 | -0.20 ▼ | -0.70 | 28,600 | 29,000 | 28,400 | 2,444 | 69,409,600 |
11/03/2019 | 28,600 | 0.50 ▲ | 1.75 | 28,150 | 28,600 | 28,000 | 3,992 | 114,171,200 |
08/03/2019 | 28,150 | -0.80 ▼ | -2.84 | 28,900 | 29,000 | 28,100 | 2,846 | 80,114,900 |
07/03/2019 | 28,900 | -0.20 ▼ | -0.69 | 29,050 | 29,600 | 28,900 | 2,787 | 80,544,300 |
06/03/2019 | 29,050 | 0.10 ▲ | 0.34 | 29,000 | 29,500 | 28,800 | 6,182 | 179,587,100 |
05/03/2019 | 29,000 | -0.40 ▼ | -1.38 | 29,400 | 29,350 | 29,000 | 4,480 | 129,920,000 |
04/03/2019 | 29,400 | 0.00 ■■ | 0.00 | 29,400 | 30,200 | 29,300 | 7,471 | 219,647,400 |
01/03/2019 | 29,400 | 0.60 ▲ | 2.04 | 28,800 | 29,400 | 29,000 | 5,275 | 155,085,000 |
28/02/2019 | 28,800 | 0.40 ▲ | 1.39 | 28,400 | 29,700 | 28,550 | 13,102 | 377,337,600 |
27/02/2019 | 28,400 | 0.10 ▲ | 0.35 | 28,300 | 28,600 | 28,200 | 3,952 | 112,236,800 |
26/02/2019 | 28,300 | 0.10 ▲ | 0.35 | 28,200 | 28,350 | 27,800 | 3,136 | 88,748,800 |
25/02/2019 | 28,200 | 0.10 ▲ | 0.35 | 28,150 | 28,350 | 28,050 | 6,180 | 174,276,000 |
22/02/2019 | 28,150 | 0.10 ▲ | 0.36 | 28,000 | 28,400 | 27,600 | 4,084 | 114,964,600 |
21/02/2019 | 28,000 | -0.30 ▼ | -1.07 | 28,300 | 28,400 | 27,900 | 4,235 | 118,580,000 |
20/02/2019 | 28,300 | 0.20 ▲ | 0.71 | 28,100 | 28,500 | 28,000 | 2,663 | 75,362,900 |
19/02/2019 | 28,100 | -0.50 ▼ | -1.78 | 28,600 | 28,800 | 28,000 | 5,645 | 158,624,500 |
18/02/2019 | 28,600 | 0.60 ▲ | 2.10 | 28,000 | 28,800 | 27,800 | 3,930 | 112,398,000 |
15/02/2019 | 28,000 | -0.30 ▼ | -1.07 | 28,300 | 28,300 | 28,000 | 3,373 | 94,444,000 |
14/02/2019 | 28,300 | -0.50 ▼ | -1.77 | 28,800 | 28,900 | 28,000 | 729 | 20,630,700 |
13/02/2019 | 28,800 | 1.40 ▲ | 4.86 | 27,400 | 29,000 | 27,400 | 6,608 | 190,310,400 |
12/02/2019 | 27,400 | 1.20 ▲ | 4.38 | 26,200 | 27,400 | 26,250 | 3,264 | 89,433,600 |
11/02/2019 | 26,200 | 0.20 ▲ | 0.76 | 26,000 | 26,600 | 26,000 | 1,587 | 41,579,400 |
01/02/2019 | 26,000 | 0.10 ▲ | 0.38 | 25,900 | 26,400 | 25,800 | 1,171 | 30,446,000 |
31/01/2019 | 25,900 | 0.20 ▲ | 0.77 | 25,700 | 26,000 | 25,650 | 3,028 | 78,425,200 |
30/01/2019 | 25,700 | 0.30 ▲ | 1.17 | 25,400 | 26,000 | 25,400 | 10,630 | 273,191,000 |
29/01/2019 | 25,400 | -0.50 ▼ | -1.97 | 25,900 | 26,000 | 25,400 | 5,537 | 140,639,800 |
28/01/2019 | 25,900 | 0.20 ▲ | 0.77 | 25,700 | 26,250 | 25,700 | 502 | 13,001,800 |
25/01/2019 | 25,700 | 0.10 ▲ | 0.39 | 25,650 | 26,300 | 25,700 | 1,568 | 40,297,600 |
24/01/2019 | 25,650 | 0.00 ■■ | 0.00 | 25,600 | 26,000 | 25,400 | 5,061,000 | 129,814,650,000 |
23/01/2019 | 25,600 | -0.40 ▼ | -1.56 | 26,000 | 25,800 | 25,600 | 938,000 | 24,012,800,000 |
22/01/2019 | 26,000 | 0.40 ▲ | 1.54 | 25,600 | 26,000 | 25,500 | 4,770,000 | 124,020,000,000 |
21/01/2019 | 25,600 | -0.45 ▼ | -1.76 | 26,050 | 26,400 | 25,600 | 39,180 | 1,003,008,000 |
20/01/2019 | 26,950 | -0.30 ▼ | -1.11 | 26,400 | 26,500 | 26,000 | 10,000 | 269,500,000 |
18/01/2019 | 26,050 | -0.35 ▼ | -1.34 | 26,400 | 26,500 | 26,000 | 12,360 | 321,978,000 |
17/01/2019 | 26,400 | -0.10 ▼ | -0.38 | 26,500 | 26,400 | 26,050 | 7,120 | 187,968,000 |
16/01/2019 | 26,500 | 0.45 ▲ | 1.70 | 26,050 | 26,600 | 26,050 | 11,690 | 309,785,000 |
15/01/2019 | 26,050 | 0.05 ▲ | 0.19 | 26,000 | 26,800 | 25,600 | 23,540 | 613,217,000 |
14/01/2019 | 26,000 | -0.75 ▼ | -2.88 | 26,750 | 26,750 | 26,000 | 1,580 | 41,080,000 |
11/01/2019 | 26,750 | 0.55 ▲ | 2.06 | 26,200 | 26,800 | 26,200 | 7,170 | 191,797,500 |
10/01/2019 | 26,200 | 0.35 ▲ | 1.34 | 25,850 | 26,950 | 25,600 | 37,320 | 977,784,000 |
09/01/2019 | 25,850 | 0.15 ▲ | 0.58 | 25,700 | 26,450 | 25,600 | 74,230 | 1,918,845,500 |
08/01/2019 | 25,700 | -0.60 ▼ | -2.33 | 26,300 | 26,300 | 25,700 | 8,230 | 211,511,000 |
07/01/2019 | 26,300 | 0.30 ▲ | 1.14 | 26,000 | 26,300 | 26,000 | 11,060 | 290,878,000 |
04/01/2019 | 26,000 | -0.25 ▼ | -0.96 | 26,000 | 26,400 | 25,600 | 40,500 | 1,053,000,000 |
03/01/2019 | 26,000 | -0.40 ▼ | -1.54 | 26,400 | 26,400 | 25,400 | 28,560 | 742,560,000 |
02/01/2019 | 26,400 | 0.30 ▲ | 1.14 | 26,100 | 26,400 | 25,800 | 22,360 | 590,304,000 |
30/12/2018 | 26,100 | -0.80 ▼ | -3.07 | 26,900 | 26,750 | 26,000 | 22,900 | 597,690,000 |
28/12/2018 | 26,100 | -0.80 ▼ | -3.07 | 26,900 | 26,750 | 26,000 | 22,900 | 597,690,000 |
27/12/2018 | 26,900 | 0.50 ▲ | 1.86 | 26,400 | 27,300 | 26,400 | 8,450 | 227,305,000 |
26/12/2018 | 26,400 | -0.50 ▼ | -1.89 | 26,900 | 27,200 | 26,400 | 39,350 | 1,038,840,000 |
25/12/2018 | 26,900 | -0.40 ▼ | -1.49 | 26,900 | 26,900 | 26,300 | 34,160 | 918,904,000 |
24/12/2018 | 26,900 | -0.10 ▼ | -0.37 | 27,000 | 27,200 | 26,850 | 55,080 | 1,481,652,000 |
23/12/2018 | 27,000 | 0.10 ▲ | 0.37 | 26,900 | 27,250 | 26,600 | 16,330 | 440,910,000 |
21/12/2018 | 27,000 | 0.10 ▲ | 0.37 | 26,900 | 27,250 | 26,600 | 16,330 | 440,910,000 |
20/12/2018 | 26,900 | 0.30 ▲ | 1.12 | 26,600 | 26,900 | 26,550 | 6,440 | 173,236,000 |
19/12/2018 | 26,600 | 0.20 ▲ | 0.75 | 26,400 | 26,850 | 26,400 | 14,400 | 383,040,000 |
18/12/2018 | 26,400 | -0.40 ▼ | -1.52 | 26,800 | 27,150 | 26,300 | 47,940 | 1,265,616,000 |
17/12/2018 | 26,800 | -0.50 ▼ | -1.87 | 27,300 | 27,350 | 26,800 | 22,600 | 605,680,000 |
15/12/2018 | 27,300 | -0.20 ▼ | -0.73 | 27,500 | 27,800 | 27,200 | 18,790 | 512,967,000 |
14/12/2018 | 27,300 | -0.20 ▼ | -0.73 | 27,500 | 27,800 | 27,200 | 18,790 | 512,967,000 |
13/12/2018 | 27,500 | -0.05 ▼ | -0.18 | 27,550 | 27,800 | 27,450 | 48,280 | 1,327,700,000 |
12/12/2018 | 27,550 | 0.35 ▲ | 1.27 | 27,200 | 27,600 | 27,200 | 12,650 | 348,507,500 |
11/12/2018 | 27,200 | -0.40 ▼ | -1.47 | 27,600 | 27,650 | 27,050 | 18,260 | 496,672,000 |
10/12/2018 | 27,600 | 0.30 ▲ | 1.09 | 27,300 | 27,850 | 27,100 | 146,860 | 4,053,336,000 |
09/12/2018 | 27,300 | 0.20 ▲ | 0.73 | 27,100 | 27,450 | 27,100 | 14,700 | 401,310,000 |
07/12/2018 | 27,300 | 0.20 ▲ | 0.73 | 27,100 | 27,450 | 27,100 | 14,700 | 401,310,000 |
06/12/2018 | 27,100 | -0.30 ▼ | -1.11 | 27,400 | 27,400 | 27,100 | 24,920 | 675,332,000 |
05/12/2018 | 27,400 | -0.10 ▼ | -0.36 | 27,500 | 27,550 | 27,300 | 33,750 | 924,750,000 |
04/12/2018 | 27,500 | 0.25 ▲ | 0.91 | 27,250 | 27,600 | 27,300 | 35,260 | 969,650,000 |
03/12/2018 | 27,250 | 0.65 ▲ | 2.39 | 26,600 | 27,500 | 26,800 | 41,590 | 1,133,327,500 |
30/11/2018 | 26,600 | -0.05 ▼ | -0.19 | 26,600 | 26,900 | 26,000 | 50,440 | 1,341,704,000 |
29/11/2018 | 26,600 | 0.10 ▲ | 0.38 | 26,500 | 27,200 | 26,550 | 14,080 | 374,528,000 |
28/11/2018 | 26,500 | 0.15 ▲ | 0.57 | 26,500 | 26,750 | 26,200 | 34,070 | 902,855,000 |
27/11/2018 | 26,500 | -0.45 ▼ | -1.70 | 26,950 | 27,000 | 26,500 | 32,020 | 848,530,000 |
26/11/2018 | 26,950 | -0.15 ▼ | -0.56 | 27,100 | 27,300 | 26,500 | 66,010 | 1,778,969,500 |
25/11/2018 | 27,100 | -0.70 ▼ | -2.58 | 27,800 | 28,200 | 27,000 | 79,150 | 2,144,965,000 |
23/11/2018 | 27,100 | -0.70 ▼ | -2.58 | 27,800 | 28,200 | 27,000 | 79,150 | 2,144,965,000 |
22/11/2018 | 27,800 | 0.05 ▲ | 0.18 | 27,750 | 28,000 | 27,600 | 31,540 | 876,812,000 |
21/11/2018 | 27,750 | -0.20 ▼ | -0.72 | 27,750 | 28,000 | 27,500 | 56,670 | 1,572,592,500 |
20/11/2018 | 27,750 | -0.35 ▼ | -1.26 | 28,100 | 28,200 | 27,700 | 43,250 | 1,200,187,500 |
19/11/2018 | 28,100 | -0.20 ▼ | -0.71 | 28,300 | 28,500 | 28,000 | 54,890 | 1,542,409,000 |
16/11/2018 | 28,300 | -0.10 ▼ | -0.35 | 28,300 | 28,600 | 28,200 | 15,680 | 443,744,000 |
15/11/2018 | 28,300 | 0.20 ▲ | 0.71 | 28,100 | 28,700 | 27,800 | 178,580 | 5,053,814,000 |
14/11/2018 | 28,100 | 0.20 ▲ | 0.71 | 27,900 | 28,800 | 27,950 | 186,450 | 5,239,245,000 |
13/11/2018 | 27,900 | 0.10 ▲ | 0.36 | 27,900 | 28,000 | 27,200 | 52,000 | 1,450,800,000 |
12/11/2018 | 27,900 | -0.30 ▼ | -1.08 | 28,200 | 28,200 | 27,850 | 18,420 | 513,918,000 |
09/11/2018 | 28,200 | 0.10 ▲ | 0.35 | 28,100 | 28,500 | 27,850 | 9,110 | 256,902,000 |
08/11/2018 | 28,100 | 0.10 ▲ | 0.36 | 28,000 | 28,700 | 28,100 | 8,750 | 245,875,000 |
07/11/2018 | 29,200 | 0.20 ▲ | 0.68 | 29,000 | 29,350 | 29,000 | 22,860 | 667,512,000 |
06/11/2018 | 29,000 | -0.35 ▼ | -1.21 | 29,350 | 29,500 | 29,000 | 39,130 | 1,134,770,000 |
05/11/2018 | 29,350 | 0.15 ▲ | 0.51 | 29,200 | 29,500 | 29,000 | 50,500 | 1,482,175,000 |
04/11/2018 | 29,200 | -0.10 ▼ | -0.34 | 29,200 | 29,400 | 29,000 | 53,400 | 1,559,280,000 |
02/11/2018 | 29,200 | -0.10 ▼ | -0.34 | 29,200 | 29,400 | 29,000 | 53,400 | 1,559,280,000 |
01/11/2018 | 29,200 | 0.30 ▲ | 1.03 | 28,900 | 29,600 | 29,000 | 8,690 | 253,748,000 |
31/10/2018 | 28,900 | 0.30 ▲ | 1.04 | 28,600 | 29,000 | 28,600 | 18,170 | 525,113,000 |
30/10/2018 | 28,600 | 0.30 ▲ | 1.05 | 28,300 | 28,700 | 28,200 | 41,090 | 1,175,174,000 |
29/10/2018 | 28,300 | -0.25 ▼ | -0.88 | 28,550 | 29,000 | 28,000 | 20,900 | 591,470,000 |
28/10/2018 | 28,550 | -0.55 ▼ | -1.93 | 29,100 | 29,300 | 28,550 | 9,270 | 264,658,500 |
26/10/2018 | 28,550 | -0.55 ▼ | -1.93 | 29,100 | 29,300 | 28,550 | 9,270 | 264,658,500 |
25/10/2018 | 29,100 | -0.40 ▼ | -1.37 | 29,500 | 29,300 | 28,200 | 31,880 | 927,708,000 |
24/10/2018 | 29,500 | 0.30 ▲ | 1.02 | 29,500 | 29,900 | 29,000 | 29,410 | 867,595,000 |
23/10/2018 | 29,500 | -0.50 ▼ | -1.69 | 30,000 | 30,400 | 28,000 | 15,640 | 461,380,000 |
22/10/2018 | 30,000 | 0.30 ▲ | 1.00 | 30,000 | 30,800 | 30,000 | 25,660 | 769,800,000 |
20/10/2018 | 30,000 | 1.30 ▲ | 4.33 | 28,700 | 30,300 | 29,000 | 124,390 | 3,731,700,000 |
19/10/2018 | 30,000 | 1.30 ▲ | 4.33 | 28,700 | 30,300 | 29,000 | 124,390 | 3,731,700,000 |
18/10/2018 | 28,700 | 0.20 ▲ | 0.70 | 28,500 | 28,900 | 28,300 | 22,000 | 631,400,000 |
17/10/2018 | 28,500 | 0.10 ▲ | 0.35 | 28,500 | 28,900 | 28,500 | 8,730 | 248,805,000 |
16/10/2018 | 28,500 | 0.10 ▲ | 0.35 | 28,400 | 28,800 | 28,100 | 23,560 | 671,460,000 |
15/10/2018 | 28,400 | -0.40 ▼ | -1.41 | 28,800 | 29,000 | 28,250 | 30,590 | 868,756,000 |
12/10/2018 | 28,800 | 0.40 ▲ | 1.39 | 28,400 | 29,000 | 27,100 | 42,510 | 1,224,288,000 |
11/10/2018 | 28,400 | -1.70 ▼ | -5.99 | 30,100 | 29,700 | 28,100 | 86,100 | 2,445,240,000 |
10/10/2018 | 30,100 | 0.30 ▲ | 1.00 | 29,800 | 30,450 | 29,700 | 37,970 | 1,142,897,000 |
09/10/2018 | 29,800 | -0.40 ▼ | -1.34 | 30,200 | 30,400 | 29,800 | 19,730 | 587,954,000 |
08/10/2018 | 30,200 | 0.15 ▲ | 0.50 | 30,050 | 30,600 | 30,000 | 12,370 | 373,574,000 |
07/10/2018 | 30,050 | -0.65 ▼ | -2.16 | 30,700 | 30,700 | 30,050 | 17,200 | 516,860,000 |
05/10/2018 | 30,050 | -0.65 ▼ | -2.16 | 30,700 | 30,700 | 30,050 | 17,200 | 516,860,000 |
04/10/2018 | 30,700 | 0.50 ▲ | 1.63 | 30,200 | 30,850 | 30,300 | 22,600 | 693,820,000 |
03/10/2018 | 30,200 | 0.10 ▲ | 0.33 | 30,100 | 30,600 | 30,100 | 17,790 | 537,258,000 |
02/10/2018 | 30,100 | -0.80 ▼ | -2.66 | 30,900 | 31,100 | 30,000 | 26,340 | 792,834,000 |
01/10/2018 | 30,900 | -0.05 ▼ | -0.16 | 30,950 | 31,300 | 30,300 | 18,570 | 573,813,000 |
30/09/2018 | 30,950 | -0.65 ▼ | -2.10 | 31,600 | 31,600 | 30,900 | 30,470 | 943,046,500 |
28/09/2018 | 30,950 | -0.65 ▼ | -2.10 | 31,600 | 31,600 | 30,900 | 30,470 | 943,046,500 |
27/09/2018 | 31,600 | 0.05 ▲ | 0.16 | 31,600 | 31,650 | 31,100 | 21,440 | 677,504,000 |
26/09/2018 | 31,600 | 1.20 ▲ | 3.80 | 30,400 | 31,900 | 30,150 | 148,960 | 4,707,136,000 |
25/09/2018 | 30,400 | -0.10 ▼ | -0.33 | 30,500 | 30,500 | 29,950 | 19,880 | 604,352,000 |
24/09/2018 | 30,500 | 0.50 ▲ | 1.64 | 30,000 | 30,900 | 29,900 | 35,420 | 1,080,310,000 |
21/09/2018 | 30,000 | -0.70 ▼ | -2.33 | 30,700 | 31,200 | 30,000 | 23,660 | 709,800,000 |
20/09/2018 | 30,700 | 0.30 ▲ | 0.98 | 30,400 | 30,700 | 29,700 | 30,590 | 939,113,000 |
19/09/2018 | 30,400 | 0.40 ▲ | 1.32 | 30,000 | 31,000 | 30,000 | 53,480 | 1,625,792,000 |
18/09/2018 | 30,000 | -0.05 ▼ | -0.17 | 30,050 | 30,050 | 29,200 | 94,120 | 2,823,600,000 |
17/09/2018 | 30,050 | -0.65 ▼ | -2.16 | 30,700 | 30,900 | 29,700 | 25,470 | 765,373,500 |
14/09/2018 | 30,700 | -0.10 ▼ | -0.33 | 30,800 | 30,800 | 30,200 | 36,720 | 1,127,304,000 |
13/09/2018 | 30,800 | 0.10 ▲ | 0.32 | 30,700 | 31,300 | 30,700 | 61,510 | 1,894,508,000 |
12/09/2018 | 30,700 | -0.10 ▼ | -0.33 | 30,800 | 31,500 | 30,500 | 92,660 | 2,844,662,000 |
11/09/2018 | 30,800 | 1.95 ▲ | 6.33 | 28,850 | 30,800 | 29,000 | 121,900 | 3,754,520,000 |
10/09/2018 | 28,850 | 1.15 ▲ | 3.99 | 27,700 | 29,200 | 27,600 | 130,200 | 3,756,270,000 |
07/09/2018 | 27,700 | 0.35 ▲ | 1.26 | 27,350 | 27,800 | 27,350 | 20,250 | 560,925,000 |
06/09/2018 | 27,350 | -0.35 ▼ | -1.28 | 27,700 | 27,900 | 27,350 | 41,670 | 1,139,674,500 |
05/09/2018 | 27,700 | -0.35 ▼ | -1.26 | 27,700 | 27,900 | 27,350 | 24,010 | 665,077,000 |
04/09/2018 | 27,700 | -0.40 ▼ | -1.44 | 27,700 | 27,950 | 27,300 | 26,790 | 742,083,000 |
03/09/2018 | 27,700 | -0.50 ▼ | -1.81 | 28,200 | 28,450 | 27,700 | 13,070 | 362,039,000 |
31/08/2018 | 27,700 | -0.50 ▼ | -1.81 | 28,200 | 28,450 | 27,700 | 13,070 | 362,039,000 |
30/08/2018 | 28,200 | 0.35 ▲ | 1.24 | 27,850 | 28,400 | 27,900 | 32,840 | 926,088,000 |
29/08/2018 | 27,850 | -0.25 ▼ | -0.90 | 28,100 | 28,200 | 27,850 | 41,300 | 1,150,205,000 |
28/08/2018 | 28,100 | 0.10 ▲ | 0.36 | 28,000 | 28,400 | 27,850 | 55,460 | 1,558,426,000 |
27/08/2018 | 28,000 | -0.05 ▼ | -0.18 | 28,050 | 28,600 | 28,000 | 37,600 | 1,052,800,000 |
24/08/2018 | 28,050 | 0.05 ▲ | 0.18 | 28,000 | 28,100 | 27,700 | 42,680 | 1,197,174,000 |
23/08/2018 | 28,000 | 0.30 ▲ | 1.07 | 27,700 | 28,300 | 27,300 | 70,600 | 1,976,800,000 |
22/08/2018 | 27,700 | 1.25 ▲ | 4.51 | 26,450 | 27,700 | 26,150 | 98,060 | 2,716,262,000 |
21/08/2018 | 26,450 | 0.35 ▲ | 1.32 | 26,100 | 26,450 | 26,100 | 14,550 | 384,847,500 |
20/08/2018 | 26,100 | 0.10 ▲ | 0.38 | 26,000 | 26,400 | 26,000 | 35,820 | 934,902,000 |
17/08/2018 | 26,000 | -0.20 ▼ | -0.77 | 26,200 | 26,350 | 26,000 | 32,120 | 835,120,000 |
16/08/2018 | 26,200 | 0.10 ▲ | 0.38 | 26,100 | 26,400 | 26,000 | 9,850 | 258,070,000 |
15/08/2018 | 26,100 | -0.40 ▼ | -1.53 | 26,500 | 26,500 | 26,100 | 25,420 | 663,462,000 |
14/08/2018 | 26,500 | 0.15 ▲ | 0.57 | 26,350 | 26,500 | 26,200 | 22,320 | 591,480,000 |
13/08/2018 | 26,350 | 0.05 ▲ | 0.19 | 26,300 | 26,400 | 26,150 | 20,680 | 544,918,000 |
10/08/2018 | 26,300 | 0.25 ▲ | 0.95 | 26,050 | 26,350 | 26,000 | 28,760 | 756,388,000 |
09/08/2018 | 26,050 | -0.30 ▼ | -1.15 | 26,350 | 26,300 | 25,900 | 56,430 | 1,470,001,500 |
08/08/2018 | 26,350 | 0.05 ▲ | 0.19 | 26,300 | 26,400 | 26,000 | 15,790 | 416,066,500 |
07/08/2018 | 26,300 | 0.30 ▲ | 1.14 | 26,000 | 26,400 | 26,000 | 1,220 | 32,086,000 |
06/08/2018 | 26,000 | -0.40 ▼ | -1.54 | 26,400 | 26,450 | 25,900 | 30,990 | 805,740,000 |
03/08/2018 | 26,400 | 0.45 ▲ | 1.70 | 25,950 | 26,400 | 25,950 | 24,440 | 645,216,000 |
02/08/2018 | 25,950 | -0.15 ▼ | -0.58 | 26,100 | 26,500 | 25,900 | 21,550 | 559,222,500 |
01/08/2018 | 26,100 | -0.30 ▼ | -1.15 | 26,400 | 26,650 | 26,050 | 19,100 | 498,510,000 |
31/07/2018 | 26,400 | -0.30 ▼ | -1.14 | 26,700 | 26,800 | 26,250 | 10,830 | 285,912,000 |
30/07/2018 | 26,700 | 0.65 ▲ | 2.43 | 26,050 | 27,000 | 26,200 | 21,900 | 584,730,000 |
29/07/2018 | 26,050 | -0.15 ▼ | -0.58 | 26,200 | 26,500 | 26,000 | 21,210 | 552,520,500 |
27/07/2018 | 26,050 | -0.15 ▼ | -0.58 | 26,200 | 26,500 | 26,000 | 21,210 | 552,520,500 |
26/07/2018 | 26,200 | -0.25 ▼ | -0.95 | 26,450 | 26,400 | 25,900 | 27,300 | 715,260,000 |
25/07/2018 | 26,450 | 0.45 ▲ | 1.70 | 26,000 | 26,600 | 26,100 | 11,800 | 312,110,000 |
24/07/2018 | 26,000 | -0.40 ▼ | -1.54 | 26,400 | 26,900 | 25,600 | 19,950 | 518,700,000 |
23/07/2018 | 26,400 | 0.40 ▲ | 1.52 | 26,000 | 26,800 | 26,100 | 32,970 | 870,408,000 |
22/07/2018 | 26,000 | 0.20 ▲ | 0.77 | 25,800 | 26,350 | 25,800 | 24,230 | 629,980,000 |
20/07/2018 | 26,000 | 0.20 ▲ | 0.77 | 25,800 | 26,350 | 25,800 | 24,230 | 629,980,000 |
19/07/2018 | 25,800 | 1.45 ▲ | 5.62 | 24,350 | 25,800 | 24,100 | 57,720 | 1,489,176,000 |
18/07/2018 | 24,350 | 0.75 ▲ | 3.08 | 23,600 | 24,500 | 23,600 | 25,990 | 632,856,500 |
17/07/2018 | 23,600 | -0.05 ▼ | -0.21 | 23,650 | 23,650 | 23,050 | 10,390 | 245,204,000 |
16/07/2018 | 23,650 | 0.45 ▲ | 1.90 | 23,200 | 24,200 | 23,000 | 16,100 | 380,765,000 |
15/07/2018 | 23,200 | -0.10 ▼ | -0.43 | 23,300 | 24,000 | 23,000 | 28,230 | 654,936,000 |
13/07/2018 | 23,200 | -0.10 ▼ | -0.43 | 23,300 | 24,000 | 23,000 | 28,230 | 654,936,000 |
12/07/2018 | 23,300 | -0.30 ▼ | -1.29 | 23,600 | 23,650 | 23,000 | 14,670 | 341,811,000 |
11/07/2018 | 23,600 | -0.45 ▼ | -1.91 | 24,050 | 24,000 | 23,000 | 52,420 | 1,237,112,000 |
10/07/2018 | 24,050 | -0.15 ▼ | -0.62 | 24,200 | 24,200 | 23,000 | 35,900 | 863,395,000 |
09/07/2018 | 24,200 | -0.60 ▼ | -2.48 | 24,800 | 24,900 | 24,100 | 15,150 | 366,630,000 |
08/07/2018 | 24,800 | -0.10 ▼ | -0.40 | 24,900 | 24,800 | 23,800 | 24,030 | 595,944,000 |
06/07/2018 | 24,800 | -0.10 ▼ | -0.40 | 24,900 | 24,800 | 23,800 | 24,030 | 595,944,000 |
05/07/2018 | 24,900 | -0.15 ▼ | -0.60 | 25,050 | 25,800 | 23,500 | 33,190 | 826,431,000 |
04/07/2018 | 25,050 | 0.30 ▲ | 1.20 | 25,050 | 25,500 | 25,050 | 15,130 | 379,006,500 |
03/07/2018 | 25,050 | -0.75 ▼ | -2.99 | 25,800 | 25,700 | 25,050 | 21,680 | 543,084,000 |
02/07/2018 | 25,800 | -0.20 ▼ | -0.78 | 26,000 | 26,200 | 25,300 | 53,070 | 1,369,206,000 |
01/07/2018 | 26,000 | -0.20 ▼ | -0.77 | 26,200 | 0 | 0 | 45,740 | 1,189,240,000 |
29/06/2018 | 26,000 | -0.20 ▼ | -0.77 | 26,200 | 26,500 | 26,000 | 45,740 | 1,189,240,000 |
28/06/2018 | 26,200 | -0.20 ▼ | -0.76 | 26,400 | 26,400 | 26,000 | 43,440 | 1,138,128,000 |
27/06/2018 | 26,400 | 0.10 ▲ | 0.38 | 26,300 | 26,500 | 26,000 | 3,430 | 90,552,000 |
26/06/2018 | 26,300 | 0.20 ▲ | 0.76 | 26,100 | 26,300 | 25,900 | 28,530 | 750,339,000 |
25/06/2018 | 26,100 | -0.65 ▼ | -2.49 | 26,750 | 26,750 | 26,050 | 24,070 | 628,227,000 |
22/06/2018 | 26,750 | 0.20 ▲ | 0.75 | 26,550 | 27,200 | 26,400 | 23,580 | 630,765,000 |
21/06/2018 | 26,550 | -0.25 ▼ | -0.94 | 26,800 | 26,900 | 26,300 | 18,140 | 481,617,000 |
20/06/2018 | 26,800 | 0.75 ▲ | 2.80 | 26,050 | 27,000 | 26,000 | 16,920 | 453,456,000 |
19/06/2018 | 26,050 | 0.05 ▲ | 0.19 | 26,000 | 27,100 | 26,000 | 48,650 | 1,267,332,500 |
18/06/2018 | 26,000 | -1.30 ▼ | -5.00 | 27,300 | 27,600 | 26,000 | 40,260 | 1,046,760,000 |
17/06/2018 | 31,250 | -0.60 ▼ | -1.92 | 31,850 | 31,750 | 31,250 | 66,260 | 2,070,625,000 |
15/06/2018 | 31,250 | -0.60 ▼ | -1.92 | 31,850 | 31,750 | 31,250 | 66,260 | 2,070,625,000 |
14/06/2018 | 31,850 | 0.15 ▲ | 0.47 | 31,700 | 31,850 | 31,200 | 69,830 | 2,224,085,500 |
13/06/2018 | 31,700 | 1.25 ▲ | 3.94 | 30,450 | 31,800 | 30,700 | 82,100 | 2,602,570,000 |
12/06/2018 | 30,450 | 1.05 ▲ | 3.45 | 29,400 | 30,450 | 29,300 | 96,210 | 2,929,594,500 |
11/06/2018 | 29,400 | 0.70 ▲ | 2.38 | 28,700 | 30,500 | 28,700 | 66,560 | 1,956,864,000 |
10/06/2018 | 28,700 | 0.05 ▲ | 0.17 | 28,650 | 28,900 | 28,400 | 44,550 | 1,278,585,000 |
08/06/2018 | 28,700 | 0.05 ▲ | 0.17 | 28,650 | 28,900 | 28,400 | 44,550 | 1,278,585,000 |
07/06/2018 | 28,650 | -0.15 ▼ | -0.52 | 28,800 | 28,950 | 28,500 | 57,820 | 1,656,543,000 |
06/06/2018 | 28,800 | 0.50 ▲ | 1.74 | 28,300 | 29,000 | 28,300 | 68,420 | 1,970,496,000 |
05/06/2018 | 28,300 | -0.70 ▼ | -2.47 | 29,000 | 29,600 | 28,300 | 56,910 | 1,610,553,000 |
04/06/2018 | 29,000 | 0.90 ▲ | 3.10 | 28,100 | 29,600 | 28,000 | 47,260 | 1,370,540,000 |
03/06/2018 | 28,100 | 0.50 ▲ | 1.78 | 27,600 | 28,200 | 27,800 | 59,310 | 1,666,611,000 |
01/06/2018 | 28,100 | 0.50 ▲ | 1.78 | 27,600 | 28,200 | 27,800 | 59,310 | 1,666,611,000 |
31/05/2018 | 27,600 | 0.60 ▲ | 2.17 | 27,000 | 27,800 | 27,000 | 123,140 | 3,398,664,000 |
30/05/2018 | 27,000 | -0.20 ▼ | -0.74 | 27,200 | 27,400 | 26,500 | 75,790 | 2,046,330,000 |
29/05/2018 | 27,200 | 0.60 ▲ | 2.21 | 26,600 | 27,900 | 26,800 | 57,350 | 1,559,920,000 |
28/05/2018 | 26,600 | -1.50 ▼ | -5.64 | 28,100 | 28,100 | 26,600 | 144,400 | 3,841,040,000 |
27/05/2018 | 28,100 | 0.05 ▲ | 0.18 | 28,050 | 28,400 | 27,550 | 87,740 | 2,465,494,000 |
25/05/2018 | 28,100 | 0.05 ▲ | 0.18 | 28,050 | 28,400 | 27,550 | 87,740 | 2,465,494,000 |
24/05/2018 | 28,050 | -0.65 ▼ | -2.32 | 28,700 | 28,800 | 27,900 | 139,270 | 3,906,523,500 |
23/05/2018 | 28,700 | -1.45 ▼ | -5.05 | 30,150 | 30,500 | 28,050 | 501,360 | 14,389,032,000 |
22/05/2018 | 30,150 | -2.25 ▼ | -7.46 | 32,400 | 32,400 | 30,150 | 312,970 | 9,436,045,500 |
21/05/2018 | 32,400 | -0.10 ▼ | -0.31 | 32,500 | 32,700 | 32,300 | 22,910 | 742,284,000 |
20/05/2018 | 32,500 | 0.20 ▲ | 0.62 | 32,500 | 32,900 | 32,500 | 30,130 | 979,225,000 |
18/05/2018 | 32,500 | 0.20 ▲ | 0.62 | 32,500 | 32,900 | 32,500 | 30,130 | 979,225,000 |
17/05/2018 | 32,500 | 0.10 ▲ | 0.31 | 32,400 | 32,700 | 32,000 | 44,430 | 1,443,975,000 |
16/05/2018 | 32,400 | -0.10 ▼ | -0.31 | 32,500 | 33,000 | 32,000 | 65,960 | 2,137,104,000 |
15/05/2018 | 32,500 | -0.60 ▼ | -1.85 | 33,100 | 33,100 | 32,000 | 48,390 | 1,572,675,000 |
14/05/2018 | 33,100 | 0.15 ▲ | 0.45 | 32,950 | 33,900 | 32,000 | 11,120 | 368,072,000 |
11/05/2018 | 32,950 | -0.45 ▼ | -1.37 | 33,400 | 33,200 | 31,500 | 30,700 | 1,011,565,000 |
10/05/2018 | 33,400 | -0.10 ▼ | -0.30 | 33,500 | 34,000 | 32,500 | 25,200 | 841,680,000 |
09/05/2018 | 33,500 | -0.30 ▼ | -0.90 | 33,800 | 33,950 | 33,300 | 19,680 | 659,280,000 |
08/05/2018 | 33,800 | -0.60 ▼ | -1.78 | 34,400 | 34,400 | 33,600 | 24,480 | 827,424,000 |
07/05/2018 | 34,400 | 0.10 ▲ | 0.29 | 34,300 | 35,300 | 33,500 | 15,800 | 543,520,000 |
05/05/2018 | 34,300 | 0.90 ▲ | 2.62 | 33,400 | 34,300 | 33,600 | 14,560 | 499,408,000 |
04/05/2018 | 34,300 | 0.90 ▲ | 2.62 | 33,400 | 34,300 | 33,600 | 14,560 | 499,408,000 |
03/05/2018 | 33,400 | 0.05 ▲ | 0.15 | 33,350 | 33,800 | 33,350 | 34,580 | 1,154,972,000 |
02/05/2018 | 33,350 | -0.05 ▼ | -0.15 | 33,400 | 34,000 | 33,000 | 78,230 | 2,608,970,500 |
27/04/2018 | 33,400 | -0.10 ▼ | -0.30 | 33,500 | 33,900 | 33,000 | 109,360 | 3,652,624,000 |
26/04/2018 | 33,500 | -0.45 ▼ | -1.34 | 33,500 | 33,900 | 33,000 | 90,710 | 3,038,785,000 |
25/04/2018 | 33,500 | 0.40 ▲ | 1.19 | 33,500 | 33,900 | 32,500 | 90,730 | 3,039,455,000 |
24/04/2018 | 33,500 | 0.40 ▲ | 1.19 | 33,500 | 33,900 | 32,500 | 90,730 | 3,039,455,000 |
23/04/2018 | 33,500 | -1.25 ▼ | -3.73 | 34,750 | 34,750 | 32,350 | 239,170 | 8,012,195,000 |
20/04/2018 | 34,750 | -0.75 ▼ | -2.16 | 35,500 | 36,100 | 34,750 | 83,960 | 2,917,610,000 |
19/04/2018 | 35,500 | -0.60 ▼ | -1.69 | 36,100 | 36,100 | 35,000 | 35,720 | 1,268,060,000 |
18/04/2018 | 36,100 | -0.10 ▼ | -0.28 | 36,200 | 36,600 | 35,600 | 6,390 | 230,679,000 |
13/04/2018 | 35,650 | -0.25 ▼ | -0.70 | 35,900 | 36,500 | 35,650 | 33,940 | 1,209,961,000 |
12/04/2018 | 35,900 | -0.30 ▼ | -0.84 | 36,200 | 36,300 | 35,850 | 16,750 | 601,325,000 |
11/04/2018 | 36,200 | -0.80 ▼ | -2.21 | 37,000 | 36,900 | 36,000 | 86,410 | 3,128,042,000 |
10/04/2018 | 37,000 | -0.40 ▼ | -1.08 | 37,400 | 37,800 | 36,200 | 33,790 | 1,250,230,000 |
09/04/2018 | 37,400 | 0.85 ▲ | 2.27 | 36,550 | 37,600 | 36,200 | 107,910 | 4,035,834,000 |
06/04/2018 | 36,550 | -0.05 ▼ | -0.14 | 36,600 | 37,000 | 36,000 | 83,720 | 3,059,966,000 |
05/04/2018 | 36,600 | 0.10 ▲ | 0.27 | 36,600 | 36,700 | 36,300 | 27,250 | 997,350,000 |
04/04/2018 | 36,600 | -0.10 ▼ | -0.27 | 36,700 | 36,900 | 36,000 | 45,860 | 1,678,476,000 |
03/04/2018 | 36,700 | -0.60 ▼ | -1.63 | 37,300 | 37,300 | 36,250 | 33,770 | 1,239,359,000 |
02/04/2018 | 37,300 | -0.20 ▼ | -0.54 | 37,300 | 37,600 | 37,100 | 41,200 | 1,536,760,000 |
01/04/2018 | 37,300 | 0.20 ▲ | 0.54 | 37,100 | 37,400 | 36,600 | 26,180 | 976,514,000 |
30/03/2018 | 37,300 | 0.20 ▲ | 0.54 | 37,100 | 37,400 | 36,600 | 26,180 | 976,514,000 |
29/03/2018 | 37,100 | 1.10 ▲ | 2.96 | 36,000 | 37,600 | 36,000 | 112,650 | 4,179,315,000 |
28/03/2018 | 36,000 | 0.35 ▲ | 0.97 | 35,650 | 36,000 | 35,300 | 31,820 | 1,145,520,000 |
27/03/2018 | 35,650 | 0.05 ▲ | 0.14 | 35,600 | 36,400 | 35,300 | 80,870 | 2,883,015,500 |
26/03/2018 | 35,600 | -0.10 ▼ | -0.28 | 35,600 | 36,400 | 35,200 | 38,910 | 1,385,196,000 |
25/03/2018 | 35,600 | -0.15 ▼ | -0.42 | 35,600 | 36,300 | 34,200 | 116,040 | 4,131,024,000 |
23/03/2018 | 35,600 | -0.15 ▼ | -0.42 | 35,600 | 36,300 | 34,200 | 116,040 | 4,131,024,000 |
22/03/2018 | 35,600 | -0.05 ▼ | -0.14 | 35,600 | 35,800 | 35,000 | 81,010 | 2,883,956,000 |
21/03/2018 | 35,600 | -0.10 ▼ | -0.28 | 35,700 | 35,900 | 35,000 | 102,070 | 3,633,692,000 |
20/03/2018 | 35,700 | -0.50 ▼ | -1.40 | 36,200 | 36,400 | 35,600 | 74,900 | 2,673,930,000 |
19/03/2018 | 36,200 | -0.20 ▼ | -0.55 | 36,200 | 37,300 | 36,000 | 42,520 | 1,539,224,000 |
16/03/2018 | 36,200 | -0.30 ▼ | -0.83 | 36,200 | 36,850 | 36,150 | 76,500 | 2,769,300,000 |
15/03/2018 | 36,200 | -0.30 ▼ | -0.83 | 36,500 | 36,850 | 36,100 | 89,200 | 3,229,040,000 |
14/03/2018 | 36,500 | -0.75 ▼ | -2.05 | 37,250 | 37,500 | 36,500 | 92,490 | 3,375,885,000 |
13/03/2018 | 37,250 | 0.15 ▲ | 0.40 | 37,100 | 37,400 | 36,800 | 38,820 | 1,446,045,000 |
12/03/2018 | 37,100 | -0.40 ▼ | -1.08 | 37,500 | 38,100 | 37,200 | 40,350 | 1,496,985,000 |
09/03/2018 | 37,550 | 0.05 ▲ | 0.13 | 37,500 | 38,100 | 37,200 | 49,550 | 1,860,602,500 |
08/03/2018 | 37,900 | -0.20 ▼ | -0.53 | 37,700 | 37,900 | 37,300 | 32,920 | 1,247,668,000 |
07/03/2018 | 37,700 | -0.40 ▼ | -1.06 | 38,100 | 38,200 | 37,500 | 75,090 | 2,830,893,000 |
06/03/2018 | 38,100 | 0.20 ▲ | 0.52 | 37,900 | 38,300 | 37,300 | 58,250 | 2,219,325,000 |
05/03/2018 | 37,900 | -0.60 ▼ | -1.58 | 38,500 | 38,600 | 37,900 | 116,490 | 4,414,971,000 |
02/03/2018 | 38,500 | 0.60 ▲ | 1.56 | 37,900 | 38,500 | 37,600 | 86,900 | 3,345,650,000 |
01/03/2018 | 37,900 | -0.05 ▼ | -0.13 | 37,950 | 38,400 | 37,700 | 131,050 | 4,966,795,000 |
28/02/2018 | 37,950 | 0.30 ▲ | 0.79 | 37,650 | 38,400 | 37,150 | 101,290 | 3,843,955,500 |
27/02/2018 | 37,650 | -0.20 ▼ | -0.53 | 37,850 | 38,400 | 37,650 | 55,330 | 2,083,174,500 |
26/02/2018 | 37,850 | -0.15 ▼ | -0.40 | 38,000 | 38,950 | 37,850 | 217,310 | 8,225,183,500 |
23/02/2018 | 38,000 | 1.50 ▲ | 3.95 | 36,500 | 39,050 | 36,200 | 127,870 | 4,859,060,000 |
22/02/2018 | 36,500 | -0.30 ▼ | -0.82 | 36,500 | 36,950 | 36,000 | 42,040 | 1,534,460,000 |
21/02/2018 | 36,500 | 0.70 ▲ | 1.92 | 35,800 | 36,900 | 35,500 | 43,860 | 1,600,890,000 |
14/02/2018 | 35,800 | 0.50 ▲ | 1.40 | 35,300 | 35,900 | 35,450 | 35,720 | 1,278,776,000 |
13/02/2018 | 35,800 | 0.50 ▲ | 1.40 | 35,300 | 35,900 | 35,450 | 35,720 | 1,278,776,000 |
12/02/2018 | 35,300 | 0.10 ▲ | 0.28 | 35,200 | 36,100 | 35,200 | 63,070 | 2,226,371,000 |
09/02/2018 | 35,200 | -0.30 ▼ | -0.85 | 35,500 | 35,500 | 34,400 | 78,580 | 2,766,016,000 |
08/02/2018 | 35,500 | 0.30 ▲ | 0.85 | 35,200 | 36,000 | 33,500 | 38,090 | 1,352,195,000 |
07/02/2018 | 35,200 | -0.30 ▼ | -0.85 | 35,500 | 35,600 | 33,650 | 20,650 | 726,880,000 |
06/02/2018 | 33,900 | -1.60 ▼ | -4.72 | 35,500 | 35,000 | 33,050 | 208,090 | 7,054,251,000 |
05/02/2018 | 35,500 | -1.60 ▼ | -4.51 | 37,100 | 37,450 | 35,500 | 112,010 | 3,976,355,000 |
02/02/2018 | 37,100 | -0.35 ▼ | -0.94 | 37,450 | 37,600 | 37,100 | 41,810 | 1,551,151,000 |
01/02/2018 | 37,450 | -0.05 ▼ | -0.13 | 37,500 | 37,900 | 37,100 | 174,300 | 6,527,535,000 |
31/01/2018 | 37,500 | -0.30 ▼ | -0.80 | 37,800 | 38,100 | 37,200 | 119,670 | 4,487,625,000 |
30/01/2018 | 37,800 | 1.00 ▲ | 2.65 | 36,800 | 37,900 | 36,100 | 228,520 | 8,638,056,000 |
29/01/2018 | 36,800 | -0.60 ▼ | -1.63 | 37,400 | 37,900 | 36,700 | 155,900 | 5,737,120,000 |
28/01/2018 | 37,400 | -0.10 ▼ | -0.27 | 37,500 | 37,400 | 36,900 | 156,050 | 5,836,270,000 |
26/01/2018 | 37,400 | -0.10 ▼ | -0.27 | 37,500 | 37,400 | 36,900 | 156,050 | 5,836,270,000 |
25/01/2018 | 37,500 | -0.60 ▼ | -1.60 | 37,550 | 38,000 | 37,000 | 215,890 | 8,095,875,000 |
24/01/2018 | 37,300 | -0.80 ▼ | -2.14 | 38,100 | 38,100 | 37,450 | 142,760 | 5,324,948,000 |
22/01/2018 | 37,600 | -0.55 ▼ | -1.46 | 38,100 | 38,100 | 37,450 | 185,740 | 6,983,824,000 |
19/01/2018 | 38,100 | 0.20 ▲ | 0.52 | 37,900 | 38,600 | 37,900 | 160,220 | 6,104,382,000 |
18/01/2018 | 37,900 | -0.10 ▼ | -0.26 | 38,000 | 38,100 | 37,200 | 258,760 | 9,807,004,000 |
17/01/2018 | 38,000 | -1.00 ▼ | -2.63 | 39,000 | 39,600 | 38,000 | 142,770 | 5,425,260,000 |
16/01/2018 | 39,000 | -0.45 ▼ | -1.15 | 39,450 | 39,450 | 38,700 | 181,410 | 7,074,990,000 |
15/01/2018 | 39,450 | -0.05 ▼ | -0.13 | 39,500 | 39,500 | 39,000 | 146,910 | 5,795,599,500 |
14/01/2018 | 39,500 | -0.50 ▼ | -1.27 | 40,000 | 40,900 | 39,500 | 209,440 | 8,272,880,000 |
12/01/2018 | 39,500 | -0.50 ▼ | -1.27 | 40,000 | 40,900 | 39,500 | 209,440 | 8,272,880,000 |
11/01/2018 | 40,000 | 0.25 ▲ | 0.63 | 39,750 | 40,500 | 39,400 | 205,900 | 8,236,000,000 |
10/01/2018 | 39,750 | 1.65 ▲ | 4.15 | 38,100 | 40,500 | 38,000 | 593,580 | 23,594,805,000 |
09/01/2018 | 38,100 | -0.10 ▼ | -0.26 | 38,200 | 38,400 | 37,900 | 139,260 | 5,305,806,000 |
08/01/2018 | 38,200 | 0.65 ▲ | 1.70 | 37,550 | 38,600 | 37,600 | 153,090 | 5,848,038,000 |
05/01/2018 | 37,550 | -0.35 ▼ | -0.93 | 37,900 | 38,000 | 37,500 | 141,140 | 5,299,807,000 |
04/01/2018 | 37,900 | -0.60 ▼ | -1.58 | 38,500 | 38,650 | 37,700 | 146,610 | 5,556,519,000 |
03/01/2018 | 38,500 | -0.25 ▼ | -0.65 | 38,750 | 38,850 | 38,050 | 231,950 | 8,930,075,000 |
02/01/2018 | 38,750 | 0.45 ▲ | 1.16 | 38,300 | 38,900 | 38,300 | 173,600 | 6,727,000,000 |
31/12/2017 | 38,300 | 0.20 ▲ | 0.52 | 38,100 | 38,600 | 38,050 | 227,710 | 8,721,293,000 |
29/12/2017 | 38,300 | 0.20 ▲ | 0.52 | 38,100 | 38,600 | 38,050 | 227,710 | 8,721,293,000 |
28/12/2017 | 38,100 | 0.60 ▲ | 1.57 | 37,500 | 38,300 | 37,500 | 212,960 | 8,113,776,000 |
27/12/2017 | 37,500 | 0.75 ▲ | 2.00 | 36,750 | 37,800 | 37,000 | 157,430 | 5,903,625,000 |
26/12/2017 | 36,750 | 0.15 ▲ | 0.41 | 36,600 | 37,000 | 36,600 | 54,970 | 2,020,147,500 |
25/12/2017 | 36,600 | -0.20 ▼ | -0.55 | 36,800 | 37,200 | 36,500 | 43,790 | 1,602,714,000 |
23/12/2017 | 36,800 | -0.10 ▼ | -0.27 | 36,900 | 37,600 | 36,500 | 117,350 | 4,318,480,000 |
22/12/2017 | 36,800 | -0.10 ▼ | -0.27 | 36,900 | 37,600 | 36,500 | 117,350 | 4,318,480,000 |
21/12/2017 | 36,900 | -0.70 ▼ | -1.90 | 37,600 | 37,600 | 36,850 | 66,270 | 2,445,363,000 |
20/12/2017 | 37,600 | 0.20 ▲ | 0.53 | 37,400 | 37,950 | 37,400 | 87,740 | 3,299,024,000 |
19/12/2017 | 37,300 | 0.50 ▲ | 1.34 | 36,800 | 38,000 | 36,800 | 151,530 | 5,652,069,000 |
18/12/2017 | 37,500 | 0.70 ▲ | 1.87 | 36,800 | 37,500 | 37,400 | 2,300 | 86,250,000 |
17/12/2017 | 36,800 | 0.20 ▲ | 0.54 | 36,600 | 37,400 | 36,500 | 58,400 | 2,149,120,000 |
15/12/2017 | 36,600 | 0.45 ▲ | 1.23 | 36,150 | 36,600 | 36,000 | 62,850 | 2,300,310,000 |
14/12/2017 | 36,150 | -0.15 ▼ | -0.41 | 36,150 | 36,150 | 36,000 | 11,760 | 425,124,000 |
13/12/2017 | 36,700 | 0.45 ▲ | 1.23 | 36,250 | 36,800 | 36,300 | 7,590 | 278,553,000 |
12/12/2017 | 38,000 | -0.65 ▼ | -1.71 | 38,650 | 38,600 | 37,900 | 74,460 | 2,829,480,000 |
11/12/2017 | 38,400 | -0.25 ▼ | -0.65 | 38,650 | 38,600 | 38,400 | 6,930 | 266,112,000 |
09/12/2017 | 38,650 | 0.45 ▲ | 1.16 | 38,200 | 39,000 | 38,050 | 183,410 | 7,088,796,500 |
08/12/2017 | 38,200 | 0.30 ▲ | 0.79 | 37,900 | 38,800 | 37,900 | 94,070 | 3,593,474,000 |
07/12/2017 | 38,200 | 0.10 ▲ | 0.26 | 37,900 | 38,800 | 37,900 | 92,970 | 3,551,454,000 |
05/12/2017 | 38,300 | -0.70 ▼ | -1.79 | 39,000 | 39,200 | 38,300 | 249,250 | 9,546,275,000 |
04/12/2017 | 39,000 | 0.50 ▲ | 1.30 | 39,000 | 39,400 | 38,500 | 144,000 | 5,616,000,000 |
01/12/2017 | 38,500 | 0.40 ▲ | 1.05 | 38,200 | 38,950 | 38,150 | 159,670 | 6,147,295,000 |
30/11/2017 | 38,100 | -0.55 ▼ | -1.42 | 39,100 | 39,200 | 38,100 | 142,950 | 5,446,395,000 |
29/11/2017 | 38,650 | 0.00 ■■ | 0.00 | 38,650 | 39,000 | 38,600 | 142,240 | 5,497,576,000 |
28/11/2017 | 38,650 | -0.35 ▼ | -0.90 | 39,400 | 39,900 | 38,650 | 302,710 | 11,699,741,500 |
27/11/2017 | 39,000 | 1.70 ▲ | 4.56 | 37,500 | 39,400 | 37,500 | 337,530 | 13,163,670,000 |
24/11/2017 | 37,300 | 0.75 ▲ | 2.05 | 36,600 | 37,300 | 36,300 | 142,760 | 5,324,948,000 |
23/11/2017 | 36,550 | -0.20 ▼ | -0.54 | 37,300 | 37,300 | 36,500 | 162,100 | 5,924,755,000 |
22/11/2017 | 36,750 | 0.35 ▲ | 0.96 | 36,400 | 37,000 | 36,400 | 146,720 | 5,391,960,000 |
21/11/2017 | 36,400 | -0.60 ▼ | -1.62 | 36,800 | 37,200 | 36,300 | 257,700 | 9,380,280,000 |
20/11/2017 | 37,000 | 0.00 ■■ | 0.00 | 36,800 | 37,200 | 36,600 | 147,140 | 5,444,180,000 |
17/11/2017 | 37,000 | -0.70 ▼ | -1.86 | 37,700 | 37,700 | 36,900 | 175,480 | 6,492,760,000 |
16/11/2017 | 37,700 | 0.20 ▲ | 0.53 | 37,400 | 38,400 | 37,200 | 258,920 | 9,761,284,000 |
15/11/2017 | 37,500 | 0.10 ▲ | 0.27 | 37,400 | 37,500 | 36,800 | 138,330 | 5,187,375,000 |
14/11/2017 | 37,400 | 0.80 ▲ | 2.19 | 36,500 | 37,800 | 36,200 | 303,550 | 11,352,770,000 |
13/11/2017 | 36,600 | 0.50 ▲ | 1.39 | 36,200 | 37,000 | 36,200 | 334,100 | 12,228,060,000 |
10/11/2017 | 36,100 | 1.45 ▲ | 4.18 | 35,000 | 36,500 | 34,900 | 418,090 | 15,093,049,000 |
09/11/2017 | 34,650 | 0.05 ▲ | 0.14 | 34,900 | 34,900 | 34,000 | 73,170 | 2,535,340,500 |
08/11/2017 | 34,600 | -0.30 ▼ | -0.86 | 34,900 | 35,200 | 34,500 | 74,550 | 2,579,430,000 |
07/11/2017 | 34,900 | -0.20 ▼ | -0.57 | 35,100 | 35,150 | 34,700 | 156,650 | 5,467,085,000 |
06/11/2017 | 35,100 | 1.20 ▲ | 3.54 | 34,000 | 35,100 | 34,000 | 116,800 | 4,099,680,000 |
03/11/2017 | 33,900 | -0.10 ▼ | -0.29 | 34,300 | 34,400 | 33,000 | 79,720 | 2,702,508,000 |
02/11/2017 | 34,000 | -0.75 ▼ | -2.16 | 35,000 | 35,450 | 33,500 | 103,980 | 3,535,320,000 |
01/11/2017 | 34,750 | 0.15 ▲ | 0.43 | 34,600 | 35,000 | 34,500 | 68,900 | 2,394,275,000 |
31/10/2017 | 34,600 | -0.30 ▼ | -0.86 | 34,500 | 35,600 | 34,100 | 157,380 | 5,445,348,000 |
30/10/2017 | 34,900 | -1.00 ▼ | -2.79 | 35,500 | 35,900 | 34,900 | 172,420 | 6,017,458,000 |
27/10/2017 | 35,900 | -0.30 ▼ | -0.83 | 35,900 | 36,300 | 35,700 | 139,340 | 5,002,306,000 |
26/10/2017 | 36,200 | 0.35 ▲ | 0.98 | 36,100 | 36,700 | 35,800 | 285,430 | 10,332,566,000 |
25/10/2017 | 35,850 | 1.25 ▲ | 3.61 | 34,500 | 36,200 | 34,300 | 339,420 | 12,168,207,000 |
24/10/2017 | 34,600 | 0.90 ▲ | 2.67 | 33,500 | 34,700 | 33,500 | 118,850 | 4,112,210,000 |
23/10/2017 | 33,700 | -1.30 ▼ | -3.71 | 34,600 | 34,800 | 33,600 | 154,540 | 5,207,998,000 |
20/10/2017 | 35,000 | 0.30 ▲ | 0.86 | 34,700 | 35,100 | 34,500 | 484,540 | 16,958,900,000 |
19/10/2017 | 34,700 | 0.80 ▲ | 2.36 | 35,500 | 35,800 | 34,500 | 418,420 | 14,519,174,000 |
18/10/2017 | 33,900 | 2.20 ▲ | 6.94 | 32,000 | 33,900 | 32,000 | 249,380 | 8,453,982,000 |
17/10/2017 | 31,700 | -0.45 ▼ | -1.40 | 32,150 | 32,150 | 31,600 | 33,090 | 1,048,953,000 |
16/10/2017 | 32,150 | 0.65 ▲ | 2.06 | 31,700 | 32,200 | 31,700 | 130,610 | 4,199,111,500 |
13/10/2017 | 31,500 | -0.80 ▼ | -2.48 | 32,000 | 32,450 | 31,500 | 79,590 | 2,507,085,000 |
12/10/2017 | 32,300 | -0.20 ▼ | -0.62 | 32,600 | 33,000 | 32,200 | 44,990 | 1,453,177,000 |
11/10/2017 | 32,500 | -0.70 ▼ | -2.11 | 33,000 | 33,000 | 32,500 | 108,010 | 3,510,325,000 |
10/10/2017 | 33,200 | 0.00 ■■ | 0.00 | 33,100 | 33,400 | 33,000 | 30,670 | 1,018,244,000 |
09/10/2017 | 33,200 | 0.00 ■■ | 0.00 | 33,200 | 33,900 | 33,000 | 65,200 | 2,164,640,000 |
06/10/2017 | 33,200 | -0.10 ▼ | -0.30 | 33,050 | 33,700 | 33,000 | 19,080 | 633,456,000 |
05/10/2017 | 33,300 | 0.30 ▲ | 0.91 | 33,200 | 34,100 | 33,000 | 77,790 | 2,590,407,000 |
04/10/2017 | 33,000 | -0.20 ▼ | -0.60 | 33,300 | 33,400 | 32,800 | 46,740 | 1,542,420,000 |
03/10/2017 | 33,200 | -0.20 ▼ | -0.60 | 33,300 | 34,000 | 33,000 | 87,600 | 2,908,320,000 |
02/10/2017 | 33,400 | -1.05 ▼ | -3.05 | 34,200 | 34,350 | 33,400 | 53,810 | 1,797,254,000 |
29/09/2017 | 34,450 | -0.05 ▼ | -0.14 | 34,500 | 34,600 | 34,000 | 70,920 | 2,443,194,000 |
28/09/2017 | 34,500 | 0.10 ▲ | 0.29 | 34,600 | 34,600 | 34,400 | 68,100 | 2,349,450,000 |
27/09/2017 | 34,400 | 0.00 ■■ | 0.00 | 34,200 | 34,650 | 34,100 | 90,390 | 3,109,416,000 |
26/09/2017 | 34,400 | -0.50 ▼ | -1.43 | 34,950 | 34,950 | 34,200 | 108,710 | 3,739,624,000 |
25/09/2017 | 34,900 | -0.10 ▼ | -0.29 | 34,800 | 35,050 | 34,600 | 49,950 | 1,743,255,000 |
22/09/2017 | 35,000 | -0.05 ▼ | -0.14 | 35,000 | 35,300 | 35,000 | 69,710 | 2,439,850,000 |
21/09/2017 | 35,050 | -0.60 ▼ | -1.68 | 35,300 | 35,300 | 35,000 | 132,840 | 4,656,042,000 |
20/09/2017 | 35,650 | 0.00 ■■ | 0.00 | 35,550 | 36,100 | 35,550 | 124,610 | 4,442,346,500 |
19/09/2017 | 35,650 | -0.35 ▼ | -0.97 | 35,800 | 36,200 | 35,650 | 91,780 | 3,271,957,000 |
18/09/2017 | 36,000 | -0.20 ▼ | -0.55 | 36,500 | 36,500 | 35,900 | 90,910 | 3,272,760,000 |
15/09/2017 | 36,200 | -0.10 ▼ | -0.28 | 36,300 | 36,400 | 35,900 | 44,740 | 1,619,588,000 |
14/09/2017 | 36,300 | -0.30 ▼ | -0.82 | 36,800 | 36,800 | 36,250 | 77,740 | 2,821,962,000 |
13/09/2017 | 36,600 | 0.40 ▲ | 1.10 | 36,300 | 37,000 | 36,250 | 122,730 | 4,491,918,000 |
12/09/2017 | 36,200 | 0.80 ▲ | 2.26 | 35,500 | 36,500 | 35,500 | 143,220 | 5,184,564,000 |
11/09/2017 | 35,400 | 0.25 ▲ | 0.71 | 35,450 | 35,800 | 35,200 | 106,420 | 3,767,268,000 |
08/09/2017 | 35,150 | -0.85 ▼ | -2.36 | 35,500 | 35,950 | 35,150 | 138,950 | 4,884,092,500 |
07/09/2017 | 36,000 | -0.20 ▼ | -0.55 | 36,300 | 36,300 | 35,500 | 137,880 | 4,963,680,000 |
06/09/2017 | 36,200 | -0.15 ▼ | -0.41 | 36,350 | 36,400 | 36,050 | 69,600 | 2,519,520,000 |
05/09/2017 | 36,350 | -0.35 ▼ | -0.95 | 36,300 | 37,000 | 36,200 | 106,840 | 3,883,634,000 |
01/09/2017 | 36,700 | -0.20 ▼ | -0.54 | 36,800 | 37,000 | 36,200 | 123,690 | 4,539,423,000 |
31/08/2017 | 36,900 | 1.90 ▲ | 5.43 | 35,300 | 36,900 | 35,300 | 236,690 | 8,733,861,000 |
30/08/2017 | 35,000 | -0.20 ▼ | -0.57 | 35,200 | 35,300 | 34,800 | 83,700 | 2,929,500,000 |
29/08/2017 | 35,200 | -0.10 ▼ | -0.28 | 35,300 | 35,300 | 34,900 | 94,470 | 3,325,344,000 |
28/08/2017 | 35,300 | -0.15 ▼ | -0.42 | 34,600 | 35,450 | 34,000 | 76,420 | 2,697,626,000 |
25/08/2017 | 35,450 | 0.25 ▲ | 0.71 | 35,050 | 35,800 | 34,950 | 83,470 | 2,959,011,500 |
24/08/2017 | 35,200 | -0.50 ▼ | -1.40 | 35,850 | 36,000 | 35,000 | 120,920 | 4,256,384,000 |
23/08/2017 | 35,700 | -0.25 ▼ | -0.70 | 35,800 | 35,950 | 35,300 | 34,800 | 1,242,360,000 |
22/08/2017 | 35,950 | -0.05 ▼ | -0.14 | 36,100 | 36,100 | 35,200 | 103,730 | 3,729,093,500 |
21/08/2017 | 36,000 | -0.35 ▼ | -0.96 | 36,300 | 36,300 | 35,800 | 82,630 | 2,974,680,000 |
18/08/2017 | 36,350 | -0.05 ▼ | -0.14 | 36,100 | 36,400 | 35,700 | 149,970 | 5,451,409,500 |
17/08/2017 | 36,400 | 0.00 ■■ | 0.00 | 36,300 | 36,900 | 36,000 | 114,170 | 4,155,788,000 |
16/08/2017 | 36,400 | -0.40 ▼ | -1.09 | 36,700 | 36,900 | 36,400 | 69,010 | 2,511,964,000 |
15/08/2017 | 36,800 | 0.00 ■■ | 0.00 | 36,800 | 37,000 | 36,600 | 54,740 | 2,014,432,000 |
14/08/2017 | 36,800 | 0.40 ▲ | 1.10 | 36,500 | 37,300 | 36,400 | 51,850 | 1,908,080,000 |
11/08/2017 | 36,400 | -0.20 ▼ | -0.55 | 36,600 | 36,800 | 36,000 | 163,250 | 5,942,300,000 |
10/08/2017 | 36,600 | -0.20 ▼ | -0.54 | 37,000 | 37,000 | 36,500 | 55,170 | 2,019,222,000 |
09/08/2017 | 36,800 | -0.50 ▼ | -1.34 | 37,300 | 37,600 | 36,700 | 82,480 | 3,035,264,000 |
08/08/2017 | 37,300 | -0.10 ▼ | -0.27 | 37,250 | 37,800 | 37,100 | 66,680 | 2,487,164,000 |
07/08/2017 | 37,400 | -0.20 ▼ | -0.53 | 38,000 | 38,000 | 37,200 | 112,750 | 4,216,850,000 |
04/08/2017 | 37,600 | 0.60 ▲ | 1.62 | 37,800 | 37,800 | 37,000 | 85,570 | 3,217,432,000 |
03/08/2017 | 37,000 | -0.85 ▼ | -2.25 | 37,800 | 38,000 | 37,000 | 116,120 | 4,296,440,000 |
02/08/2017 | 37,850 | -0.25 ▼ | -0.66 | 37,700 | 38,750 | 37,550 | 55,180 | 2,088,563,000 |
01/08/2017 | 38,100 | 0.45 ▲ | 1.20 | 38,500 | 38,550 | 37,700 | 85,840 | 3,270,504,000 |
31/07/2017 | 37,650 | -0.65 ▼ | -1.70 | 38,900 | 38,900 | 37,500 | 52,930 | 1,992,814,500 |
28/07/2017 | 38,300 | -0.05 ▼ | -0.13 | 38,350 | 38,900 | 38,300 | 53,100 | 2,033,730,000 |
27/07/2017 | 38,350 | -0.95 ▼ | -2.42 | 39,400 | 39,500 | 38,350 | 127,480 | 4,888,858,000 |
26/07/2017 | 39,300 | 1.90 ▲ | 5.08 | 38,600 | 39,500 | 37,500 | 114,200 | 4,488,060,000 |
25/07/2017 | 37,400 | 0.00 ■■ | 0.00 | 37,000 | 37,900 | 37,000 | 18,130 | 678,062,000 |
24/07/2017 | 37,400 | -0.40 ▼ | -1.06 | 37,800 | 38,000 | 36,900 | 71,850 | 2,687,190,000 |
21/07/2017 | 37,800 | 0.00 ■■ | 0.00 | 37,800 | 38,850 | 36,700 | 140,840 | 5,323,752,000 |
20/07/2017 | 37,800 | -0.80 ▼ | -2.07 | 38,000 | 38,450 | 36,600 | 158,790 | 6,002,262,000 |
19/07/2017 | 38,600 | -0.40 ▼ | -1.03 | 39,000 | 39,500 | 37,700 | 336,960 | 13,006,656,000 |
18/07/2017 | 39,000 | -2.00 ▼ | -4.88 | 40,600 | 41,000 | 39,000 | 138,040 | 5,383,560,000 |
17/07/2017 | 41,000 | -0.60 ▼ | -1.44 | 41,900 | 41,900 | 40,800 | 34,820 | 1,427,620,000 |
14/07/2017 | 41,600 | -0.05 ▼ | -0.12 | 41,650 | 41,750 | 41,300 | 56,520 | 2,351,232,000 |
13/07/2017 | 41,650 | -0.35 ▼ | -0.83 | 42,000 | 42,300 | 41,600 | 36,210 | 1,508,146,500 |
12/07/2017 | 42,000 | 0.50 ▲ | 1.20 | 41,500 | 42,300 | 41,500 | 46,420 | 1,949,640,000 |
11/07/2017 | 41,500 | -0.10 ▼ | -0.24 | 41,350 | 42,000 | 41,200 | 53,490 | 2,219,835,000 |
10/07/2017 | 41,600 | -0.60 ▼ | -1.42 | 42,200 | 43,000 | 41,600 | 62,550 | 2,602,080,000 |
07/07/2017 | 42,200 | -0.70 ▼ | -1.63 | 42,900 | 42,900 | 42,100 | 113,380 | 4,784,636,000 |
06/07/2017 | 42,900 | -0.50 ▼ | -1.15 | 43,400 | 43,700 | 42,800 | 48,730 | 2,090,517,000 |
05/07/2017 | 43,400 | 0.75 ▲ | 1.76 | 42,900 | 43,500 | 42,400 | 136,050 | 5,904,570,000 |
04/07/2017 | 42,650 | 0.90 ▲ | 2.16 | 41,800 | 43,500 | 41,600 | 95,580 | 4,076,487,000 |
03/07/2017 | 41,750 | -0.65 ▼ | -1.53 | 42,400 | 42,400 | 41,600 | 96,940 | 4,047,245,000 |
30/06/2017 | 42,400 | -0.40 ▼ | -0.93 | 42,800 | 42,800 | 42,000 | 176,040 | 7,464,096,000 |
29/06/2017 | 42,800 | -0.10 ▼ | -0.23 | 42,900 | 43,000 | 42,600 | 107,140 | 4,585,592,000 |
28/06/2017 | 42,900 | 0.20 ▲ | 0.47 | 42,300 | 42,900 | 42,200 | 98,440 | 4,223,076,000 |
27/06/2017 | 42,700 | -1.30 ▼ | -2.95 | 44,100 | 44,100 | 42,500 | 187,700 | 8,014,790,000 |
26/06/2017 | 44,000 | -0.90 ▼ | -2.00 | 45,000 | 45,000 | 43,800 | 179,430 | 7,894,920,000 |
23/06/2017 | 44,900 | 0.00 ■■ | 0.00 | 45,000 | 46,000 | 44,900 | 219,860 | 9,871,714,000 |
22/06/2017 | 44,900 | 2.40 ▲ | 5.65 | 42,800 | 44,900 | 42,500 | 345,050 | 15,492,745,000 |
21/06/2017 | 42,500 | 0.20 ▲ | 0.47 | 42,500 | 43,900 | 42,350 | 200,430 | 8,518,275,000 |
20/06/2017 | 52,000 | -0.40 ▼ | -0.76 | 52,500 | 52,500 | 52,000 | 223,240 | 11,608,480,000 |
19/06/2017 | 52,400 | -0.10 ▼ | -0.19 | 52,500 | 53,000 | 52,000 | 152,910 | 8,012,484,000 |
16/06/2017 | 52,500 | 0.10 ▲ | 0.19 | 52,500 | 52,700 | 52,400 | 87,790 | 4,608,975,000 |
15/06/2017 | 52,400 | 0.40 ▲ | 0.77 | 52,000 | 52,700 | 51,500 | 133,420 | 6,991,208,000 |
14/06/2017 | 52,000 | -0.40 ▼ | -0.76 | 52,100 | 52,400 | 51,700 | 69,090 | 3,592,680,000 |
13/06/2017 | 52,400 | 0.10 ▲ | 0.19 | 52,000 | 52,400 | 51,300 | 110,700 | 5,800,680,000 |
12/06/2017 | 52,300 | -0.10 ▼ | -0.19 | 52,400 | 52,400 | 51,900 | 86,430 | 4,520,289,000 |
09/06/2017 | 52,400 | -0.20 ▼ | -0.38 | 52,400 | 52,900 | 52,000 | 118,870 | 6,228,788,000 |
08/06/2017 | 52,600 | -0.40 ▼ | -0.75 | 53,000 | 53,100 | 52,000 | 259,580 | 13,653,908,000 |
07/06/2017 | 53,000 | 0.30 ▲ | 0.57 | 53,100 | 53,600 | 52,700 | 382,030 | 20,247,590,000 |
06/06/2017 | 52,700 | 0.00 ■■ | 0.00 | 53,200 | 53,300 | 52,500 | 171,390 | 9,032,253,000 |
05/06/2017 | 52,700 | 0.50 ▲ | 0.96 | 52,500 | 53,200 | 52,500 | 345,080 | 18,185,716,000 |
02/06/2017 | 52,200 | 1.80 ▲ | 3.57 | 51,000 | 52,300 | 50,800 | 333,490 | 17,408,178,000 |
01/06/2017 | 50,400 | 0.60 ▲ | 1.20 | 49,750 | 50,700 | 49,700 | 98,380 | 4,958,352,000 |
31/05/2017 | 49,800 | -0.70 ▼ | -1.39 | 50,100 | 50,600 | 49,600 | 240,160 | 11,959,968,000 |
30/05/2017 | 50,500 | -1.20 ▼ | -2.32 | 51,300 | 52,000 | 50,500 | 241,760 | 12,208,880,000 |
29/05/2017 | 51,700 | 0.00 ■■ | 0.00 | 53,000 | 53,300 | 51,700 | 327,570 | 16,935,369,000 |
26/05/2017 | 51,700 | 3.30 ▲ | 6.82 | 48,400 | 51,700 | 48,400 | 569,590 | 29,447,803,000 |
25/05/2017 | 48,400 | 1.40 ▲ | 2.98 | 47,200 | 48,800 | 47,000 | 203,630 | 9,855,692,000 |
24/05/2017 | 47,000 | -0.50 ▼ | -1.05 | 47,500 | 47,800 | 46,800 | 107,130 | 5,035,110,000 |
23/05/2017 | 47,500 | -0.50 ▼ | -1.04 | 48,000 | 48,200 | 47,400 | 80,490 | 3,823,275,000 |
22/05/2017 | 48,000 | 0.60 ▲ | 1.27 | 48,000 | 48,800 | 47,500 | 163,390 | 7,842,720,000 |
19/05/2017 | 47,400 | 0.40 ▲ | 0.85 | 47,000 | 48,400 | 46,650 | 99,930 | 4,736,682,000 |
18/05/2017 | 47,000 | -0.90 ▼ | -1.88 | 47,600 | 48,000 | 47,000 | 103,640 | 4,871,080,000 |
17/05/2017 | 47,900 | -0.10 ▼ | -0.21 | 47,800 | 48,400 | 47,600 | 88,920 | 4,259,268,000 |
16/05/2017 | 48,000 | -1.00 ▼ | -2.04 | 48,700 | 48,900 | 48,000 | 134,310 | 6,446,880,000 |
15/05/2017 | 49,000 | -0.55 ▼ | -1.11 | 49,550 | 49,550 | 48,500 | 94,180 | 4,614,820,000 |
09/05/2017 | 46,400 | -0.45 ▼ | -0.96 | 47,000 | 47,100 | 46,000 | 99,860 | 4,633,504,000 |
08/05/2017 | 46,850 | -0.15 ▼ | -0.32 | 47,400 | 47,400 | 46,700 | 82,770 | 3,877,774,500 |
05/05/2017 | 47,000 | 0.40 ▲ | 0.86 | 46,600 | 47,300 | 46,300 | 71,380 | 3,354,860,000 |
04/05/2017 | 46,600 | 0.50 ▲ | 1.08 | 46,300 | 46,900 | 46,300 | 61,690 | 2,874,754,000 |
03/05/2017 | 46,100 | -1.05 ▼ | -2.23 | 47,000 | 47,000 | 45,800 | 244,380 | 11,265,918,000 |
28/04/2017 | 47,150 | -1.05 ▼ | -2.18 | 48,200 | 48,200 | 47,150 | 98,540 | 4,646,161,000 |
27/04/2017 | 48,200 | 0.00 ■■ | 0.00 | 48,350 | 48,350 | 47,900 | 164,660 | 7,936,612,000 |
26/04/2017 | 48,200 | 0.50 ▲ | 1.05 | 47,700 | 48,400 | 47,700 | 90,350 | 4,354,870,000 |
25/04/2017 | 47,700 | 0.20 ▲ | 0.42 | 47,500 | 48,000 | 47,500 | 135,090 | 6,443,793,000 |
24/04/2017 | 47,500 | 0.60 ▲ | 1.28 | 47,000 | 48,200 | 46,500 | 161,310 | 7,662,225,000 |
21/04/2017 | 46,900 | 0.60 ▲ | 1.30 | 46,750 | 47,000 | 46,400 | 98,770 | 4,632,313,000 |
20/04/2017 | 46,300 | 0.20 ▲ | 0.43 | 46,000 | 46,600 | 45,500 | 212,070 | 9,818,841,000 |
19/04/2017 | 46,100 | -0.70 ▼ | -1.50 | 45,500 | 46,400 | 45,400 | 284,990 | 13,138,039,000 |
18/04/2017 | 46,800 | 0.60 ▲ | 1.30 | 46,100 | 47,000 | 46,100 | 95,520 | 4,470,336,000 |
17/04/2017 | 46,200 | -2.10 ▼ | -4.35 | 48,100 | 48,600 | 46,000 | 168,760 | 7,796,712,000 |
14/04/2017 | 48,300 | -0.90 ▼ | -1.83 | 49,100 | 49,200 | 47,500 | 184,300 | 8,901,690,000 |
13/04/2017 | 49,200 | -0.30 ▼ | -0.61 | 49,500 | 50,000 | 49,200 | 64,840 | 3,190,128,000 |
12/04/2017 | 49,500 | 0.50 ▲ | 1.02 | 48,900 | 50,600 | 48,900 | 181,260 | 8,972,370,000 |
11/04/2017 | 49,000 | -0.50 ▼ | -1.01 | 49,500 | 49,900 | 49,000 | 80,240 | 3,931,760,000 |
10/04/2017 | 49,500 | 1.10 ▲ | 2.27 | 48,400 | 49,650 | 48,100 | 174,000 | 8,613,000,000 |
07/04/2017 | 48,400 | -0.45 ▼ | -0.92 | 48,850 | 48,900 | 48,150 | 55,630 | 2,692,492,000 |
05/04/2017 | 48,850 | -0.15 ▼ | -0.31 | 49,000 | 49,450 | 48,600 | 23,340 | 1,140,159,000 |
04/04/2017 | 49,000 | 0.80 ▲ | 1.66 | 48,200 | 49,600 | 47,300 | 240,800 | 11,799,200,000 |
03/04/2017 | 48,200 | -1.20 ▼ | -2.43 | 49,400 | 50,200 | 48,000 | 222,330 | 10,716,306,000 |
31/03/2017 | 49,400 | -0.90 ▼ | -1.79 | 50,300 | 50,300 | 49,400 | 353,810 | 17,478,214,000 |
30/03/2017 | 50,300 | -1.30 ▼ | -2.52 | 52,000 | 52,000 | 50,300 | 298,930 | 15,036,179,000 |
29/03/2017 | 51,600 | 0.20 ▲ | 0.39 | 52,000 | 52,200 | 51,400 | 122,840 | 6,338,544,000 |
28/03/2017 | 51,400 | 0.30 ▲ | 0.59 | 51,700 | 52,200 | 51,300 | 132,000 | 6,784,800,000 |
27/03/2017 | 51,100 | -0.40 ▼ | -0.78 | 51,500 | 51,800 | 51,000 | 214,460 | 10,958,906,000 |
24/03/2017 | 51,500 | 0.00 ■■ | 0.00 | 51,600 | 52,500 | 51,500 | 187,710 | 9,667,065,000 |
23/03/2017 | 51,500 | 0.10 ▲ | 0.19 | 52,200 | 52,200 | 51,100 | 129,630 | 6,675,945,000 |
22/03/2017 | 51,400 | -0.50 ▼ | -0.96 | 51,800 | 52,400 | 51,200 | 397,620 | 20,437,668,000 |
21/03/2017 | 51,900 | -0.80 ▼ | -1.52 | 52,500 | 53,500 | 51,900 | 544,450 | 28,256,955,000 |
20/03/2017 | 52,700 | -1.30 ▼ | -2.41 | 54,000 | 54,100 | 52,700 | 603,850 | 31,822,895,000 |
17/03/2017 | 54,000 | -0.50 ▼ | -0.92 | 54,500 | 55,000 | 54,000 | 145,860 | 7,876,440,000 |
16/03/2017 | 54,500 | 0.20 ▲ | 0.37 | 54,300 | 54,800 | 53,500 | 302,170 | 16,468,265,000 |
15/03/2017 | 54,300 | 0.30 ▲ | 0.56 | 54,000 | 55,100 | 53,800 | 327,240 | 17,769,132,000 |
14/03/2017 | 54,000 | -0.70 ▼ | -1.28 | 54,500 | 54,800 | 53,800 | 240,400 | 12,981,600,000 |
13/03/2017 | 54,700 | 0.20 ▲ | 0.37 | 54,200 | 55,400 | 54,100 | 395,810 | 21,650,807,000 |
10/03/2017 | 54,500 | 1.70 ▲ | 3.22 | 53,000 | 55,000 | 52,100 | 520,550 | 28,369,975,000 |
09/03/2017 | 52,800 | -0.80 ▼ | -1.49 | 53,600 | 53,600 | 52,500 | 312,400 | 16,494,720,000 |
08/03/2017 | 53,600 | 1.60 ▲ | 3.08 | 52,500 | 54,000 | 52,400 | 460,240 | 24,668,864,000 |
07/03/2017 | 52,000 | 0.50 ▲ | 0.97 | 52,000 | 52,900 | 51,800 | 453,150 | 23,563,800,000 |
06/03/2017 | 51,500 | 0.60 ▲ | 1.18 | 50,900 | 52,000 | 50,900 | 295,840 | 15,235,760,000 |
03/03/2017 | 50,900 | 0.60 ▲ | 1.19 | 50,000 | 51,200 | 50,000 | 161,760 | 8,233,584,000 |
02/03/2017 | 50,300 | 0.20 ▲ | 0.40 | 50,100 | 50,800 | 50,100 | 212,690 | 10,698,307,000 |
01/03/2017 | 50,100 | -0.80 ▼ | -1.57 | 51,000 | 51,200 | 49,600 | 196,380 | 9,838,638,000 |
28/02/2017 | 50,900 | -0.60 ▼ | -1.17 | 51,500 | 52,400 | 50,600 | 335,880 | 17,096,292,000 |
27/02/2017 | 51,500 | 1.50 ▲ | 3.00 | 49,700 | 51,900 | 49,400 | 225,550 | 11,615,825,000 |
24/02/2017 | 50,000 | -2.00 ▼ | -3.85 | 51,600 | 52,000 | 50,000 | 462,620 | 23,131,000,000 |
23/02/2017 | 52,000 | -0.50 ▼ | -0.95 | 52,900 | 53,000 | 51,300 | 442,060 | 22,987,120,000 |
22/02/2017 | 52,500 | 0.60 ▲ | 1.16 | 51,900 | 53,400 | 51,100 | 477,040 | 25,044,600,000 |
21/02/2017 | 51,900 | -1.60 ▼ | -2.99 | 53,400 | 54,000 | 51,500 | 783,690 | 40,673,511,000 |
20/02/2017 | 53,500 | 2.10 ▲ | 4.09 | 52,100 | 53,500 | 51,400 | 622,330 | 33,294,655,000 |
17/02/2017 | 51,400 | 0.40 ▲ | 0.78 | 50,800 | 52,000 | 50,500 | 570,840 | 29,341,176,000 |
16/02/2017 | 51,000 | 1.95 ▲ | 3.98 | 51,000 | 52,400 | 50,500 | 942,760 | 48,080,760,000 |
15/02/2017 | 49,050 | 3.20 ▲ | 6.98 | 46,100 | 49,050 | 46,100 | 738,850 | 36,240,592,500 |
14/02/2017 | 45,850 | -0.25 ▼ | -0.54 | 46,000 | 46,300 | 45,500 | 417,830 | 19,157,505,500 |
13/02/2017 | 46,100 | -0.75 ▼ | -1.60 | 46,800 | 46,800 | 46,000 | 359,920 | 16,592,312,000 |
10/02/2017 | 46,850 | 0.15 ▲ | 0.32 | 46,500 | 47,000 | 46,000 | 175,840 | 8,238,104,000 |
09/02/2017 | 46,700 | -0.50 ▼ | -1.06 | 47,050 | 47,500 | 46,500 | 255,610 | 11,936,987,000 |
08/02/2017 | 47,200 | 1.00 ▲ | 2.16 | 46,000 | 47,600 | 46,000 | 255,110 | 12,041,192,000 |
07/02/2017 | 46,200 | 1.30 ▲ | 2.90 | 44,200 | 46,600 | 44,000 | 306,620 | 14,165,844,000 |
06/02/2017 | 44,900 | -0.70 ▼ | -1.54 | 46,450 | 46,450 | 44,000 | 414,150 | 18,595,335,000 |
03/02/2017 | 45,600 | -1.20 ▼ | -2.56 | 46,500 | 46,800 | 45,600 | 189,120 | 8,623,872,000 |
02/02/2017 | 46,800 | -0.90 ▼ | -1.89 | 47,900 | 47,900 | 46,500 | 245,370 | 11,483,316,000 |
25/01/2017 | 47,700 | 1.25 ▲ | 2.69 | 46,950 | 47,700 | 46,500 | 58,080 | 2,770,416,000 |
24/01/2017 | 46,450 | -0.05 ▼ | -0.11 | 46,100 | 46,950 | 45,900 | 110,760 | 5,144,802,000 |
23/01/2017 | 46,500 | -1.20 ▼ | -2.52 | 47,650 | 47,650 | 46,400 | 259,370 | 12,060,705,000 |
20/01/2017 | 47,700 | 0.40 ▲ | 0.85 | 47,200 | 48,200 | 47,200 | 225,400 | 10,751,580,000 |
19/01/2017 | 47,300 | -1.70 ▼ | -3.47 | 49,100 | 49,100 | 47,300 | 264,920 | 12,530,716,000 |
18/01/2017 | 49,000 | -0.75 ▼ | -1.51 | 49,750 | 49,800 | 49,000 | 90,300 | 4,424,700,000 |
17/01/2017 | 49,750 | 0.15 ▲ | 0.30 | 49,600 | 50,000 | 49,500 | 155,630 | 7,742,592,500 |
16/01/2017 | 49,600 | -1.10 ▼ | -2.17 | 50,700 | 50,700 | 49,500 | 179,440 | 8,900,224,000 |
13/01/2017 | 50,700 | -0.30 ▼ | -0.59 | 51,000 | 51,800 | 50,500 | 286,950 | 14,548,365,000 |
12/01/2017 | 51,000 | 1.20 ▲ | 2.41 | 50,000 | 51,500 | 49,800 | 320,140 | 16,327,140,000 |
11/01/2017 | 49,800 | 0.65 ▲ | 1.32 | 49,150 | 50,000 | 49,150 | 162,300 | 8,082,540,000 |
10/01/2017 | 49,150 | -0.35 ▼ | -0.71 | 49,500 | 49,700 | 49,000 | 129,540 | 6,366,891,000 |
09/01/2017 | 49,500 | -0.80 ▼ | -1.59 | 50,300 | 50,400 | 49,400 | 205,860 | 10,190,070,000 |
06/01/2017 | 50,300 | 1.30 ▲ | 2.65 | 49,000 | 50,900 | 48,800 | 390,820 | 19,658,246,000 |
05/01/2017 | 49,000 | 1.65 ▲ | 3.48 | 47,300 | 49,800 | 47,250 | 461,750 | 22,625,750,000 |
04/01/2017 | 47,350 | -0.55 ▼ | -1.15 | 47,800 | 48,200 | 47,100 | 193,280 | 9,151,808,000 |
03/01/2017 | 47,900 | 0.70 ▲ | 1.48 | 47,200 | 48,200 | 47,200 | 278,000 | 13,316,200,000 |
30/12/2016 | 47,200 | -1.35 ▼ | -2.78 | 47,000 | 48,500 | 46,800 | 666,410 | 31,454,552,000 |
29/12/2016 | 48,550 | -0.45 ▼ | -0.92 | 49,500 | 49,500 | 48,500 | 80,960 | 3,930,608,000 |
28/12/2016 | 49,000 | -2.00 ▼ | -3.92 | 51,000 | 51,600 | 48,700 | 146,180 | 7,162,820,000 |
27/12/2016 | 51,000 | 2.20 ▲ | 4.51 | 48,800 | 51,500 | 45,400 | 3,658,300 | 186,573,300,000 |
26/12/2016 | 48,800 | -0.20 ▼ | -0.41 | 48,600 | 49,200 | 48,500 | 41,950 | 2,047,160,000 |
23/12/2016 | 49,000 | -0.80 ▼ | -1.61 | 49,800 | 49,800 | 48,600 | 153,400 | 7,516,600,000 |
22/12/2016 | 49,800 | -1.20 ▼ | -2.35 | 51,000 | 51,400 | 49,800 | 80,160 | 3,991,968,000 |
21/12/2016 | 51,000 | -1.00 ▼ | -1.92 | 51,700 | 51,900 | 51,000 | 62,450 | 3,184,950,000 |
20/12/2016 | 52,000 | 0.00 ■■ | 0.00 | 52,000 | 52,900 | 51,100 | 64,230 | 3,339,960,000 |
19/12/2016 | 52,000 | 1.20 ▲ | 2.36 | 50,400 | 52,800 | 50,400 | 109,860 | 5,712,720,000 |
16/12/2016 | 50,800 | -0.50 ▼ | -0.97 | 50,800 | 51,000 | 49,900 | 47,740 | 2,425,192,000 |
15/12/2016 | 51,300 | 0.00 ■■ | 0.00 | 51,900 | 53,500 | 50,600 | 96,000 | 4,924,800,000 |
14/12/2016 | 51,300 | 3.30 ▲ | 6.88 | 48,000 | 51,300 | 46,600 | 196,450 | 10,077,885,000 |
13/12/2016 | 48,000 | -3.60 ▼ | -6.98 | 48,000 | 49,900 | 48,000 | 323,780 | 15,541,440,000 |
12/12/2016 | 51,600 | -3.80 ▼ | -6.86 | 52,100 | 52,800 | 51,600 | 196,300 | 10,129,080,000 |
09/12/2016 | 55,400 | -1.60 ▼ | -2.81 | 57,000 | 57,000 | 55,000 | 163,300 | 9,046,820,000 |
08/12/2016 | 57,000 | -0.50 ▼ | -0.87 | 58,000 | 58,000 | 57,000 | 74,070 | 4,221,990,000 |
07/12/2016 | 57,500 | 0.40 ▲ | 0.70 | 57,000 | 58,500 | 57,000 | 91,010 | 5,233,075,000 |
06/12/2016 | 57,100 | -0.70 ▼ | -1.21 | 57,600 | 58,000 | 57,100 | 77,300 | 4,413,830,000 |
05/12/2016 | 57,800 | -0.20 ▼ | -0.34 | 58,000 | 58,400 | 57,500 | 43,130 | 2,492,914,000 |
02/12/2016 | 58,000 | -0.50 ▼ | -0.85 | 58,500 | 58,500 | 57,900 | 30,670 | 1,778,860,000 |
01/12/2016 | 58,500 | 1.30 ▲ | 2.27 | 57,000 | 59,400 | 57,000 | 79,810 | 4,668,885,000 |
30/11/2016 | 57,200 | 0.00 ■■ | 0.00 | 57,800 | 57,800 | 56,400 | 52,620 | 3,009,864,000 |
29/11/2016 | 57,200 | -0.80 ▼ | -1.38 | 58,500 | 58,500 | 56,900 | 65,060 | 3,721,432,000 |
28/11/2016 | 58,000 | -0.50 ▼ | -0.85 | 58,500 | 59,600 | 57,100 | 40,860 | 2,369,880,000 |
25/11/2016 | 58,500 | 0.10 ▲ | 0.17 | 59,000 | 59,400 | 58,400 | 57,960 | 3,390,660,000 |
24/11/2016 | 58,400 | 0.50 ▲ | 0.86 | 57,900 | 59,500 | 57,900 | 114,660 | 6,696,144,000 |
23/11/2016 | 57,900 | -0.10 ▼ | -0.17 | 57,000 | 58,000 | 57,000 | 91,450 | 5,294,955,000 |
22/11/2016 | 58,000 | -0.60 ▼ | -1.02 | 58,600 | 59,400 | 55,500 | 84,940 | 4,926,520,000 |
21/11/2016 | 58,600 | -0.90 ▼ | -1.51 | 59,700 | 60,000 | 58,600 | 53,030 | 3,107,558,000 |
18/11/2016 | 59,500 | -2.70 ▼ | -4.34 | 62,000 | 62,400 | 57,900 | 636,040 | 37,844,380,000 |
17/11/2016 | 62,200 | 0.10 ▲ | 0.16 | 62,100 | 62,500 | 61,700 | 28,850 | 1,794,470,000 |
16/11/2016 | 62,100 | 0.50 ▲ | 0.81 | 61,600 | 63,000 | 61,200 | 67,110 | 4,167,531,000 |
15/11/2016 | 61,600 | -0.90 ▼ | -1.44 | 61,000 | 62,400 | 61,000 | 51,220 | 3,155,152,000 |
14/11/2016 | 62,500 | 0.00 ■■ | 0.00 | 62,100 | 63,500 | 61,500 | 39,860 | 2,491,250,000 |
11/11/2016 | 62,500 | -2.90 ▼ | -4.43 | 65,400 | 65,400 | 62,500 | 165,500 | 10,343,750,000 |
10/11/2016 | 65,400 | 2.50 ▲ | 3.97 | 64,500 | 65,500 | 63,800 | 149,960 | 9,807,384,000 |
09/11/2016 | 62,900 | -1.40 ▼ | -2.18 | 64,300 | 64,300 | 62,000 | 137,050 | 8,620,445,000 |
08/11/2016 | 64,300 | 0.50 ▲ | 0.78 | 64,800 | 64,800 | 64,000 | 37,740 | 2,426,682,000 |
07/11/2016 | 63,800 | 0.80 ▲ | 1.27 | 63,900 | 64,000 | 63,000 | 35,740 | 2,280,212,000 |
04/11/2016 | 63,000 | -0.50 ▼ | -0.79 | 64,000 | 64,000 | 63,000 | 34,660 | 2,183,580,000 |
03/11/2016 | 63,500 | -0.50 ▼ | -0.78 | 62,200 | 64,200 | 62,200 | 57,260 | 3,636,010,000 |
02/11/2016 | 64,000 | -2.00 ▼ | -3.03 | 66,000 | 66,300 | 64,000 | 53,180 | 3,403,520,000 |
01/11/2016 | 66,000 | -0.20 ▼ | -0.30 | 66,000 | 66,000 | 65,000 | 25,320 | 1,671,120,000 |
31/10/2016 | 66,200 | -0.10 ▼ | -0.15 | 66,900 | 66,900 | 65,600 | 45,280 | 2,997,536,000 |
28/10/2016 | 66,300 | 0.90 ▲ | 1.38 | 65,900 | 66,800 | 65,000 | 88,410 | 5,861,583,000 |
27/10/2016 | 65,400 | 1.80 ▲ | 2.83 | 63,600 | 65,500 | 63,000 | 100,750 | 6,589,050,000 |
26/10/2016 | 63,600 | 0.60 ▲ | 0.95 | 64,000 | 64,000 | 62,000 | 66,820 | 4,249,752,000 |
25/10/2016 | 63,000 | 1.00 ▲ | 1.61 | 62,000 | 63,900 | 61,800 | 84,180 | 5,303,340,000 |
24/10/2016 | 62,000 | -3.00 ▼ | -4.62 | 64,100 | 65,000 | 62,000 | 74,910 | 4,644,420,000 |
21/10/2016 | 65,000 | -2.90 ▼ | -4.27 | 67,900 | 67,900 | 65,000 | 95,570 | 6,212,050,000 |
20/10/2016 | 67,900 | 0.00 ■■ | 0.00 | 69,000 | 69,300 | 67,300 | 55,790 | 3,788,141,000 |
19/10/2016 | 67,900 | -0.80 ▼ | -1.16 | 68,500 | 69,400 | 67,900 | 61,130 | 4,150,727,000 |
18/10/2016 | 68,700 | 0.70 ▲ | 1.03 | 67,500 | 68,700 | 67,000 | 27,070 | 1,859,709,000 |
17/10/2016 | 68,000 | -0.40 ▼ | -0.58 | 68,400 | 69,700 | 68,000 | 54,630 | 3,714,840,000 |
14/10/2016 | 68,400 | 1.60 ▲ | 2.40 | 67,600 | 68,800 | 66,800 | 141,610 | 9,686,124,000 |
13/10/2016 | 66,800 | -1.10 ▼ | -1.62 | 67,900 | 67,900 | 66,500 | 57,190 | 3,820,292,000 |
12/10/2016 | 67,900 | 3.00 ▲ | 4.62 | 64,900 | 68,000 | 64,900 | 123,670 | 8,397,193,000 |
11/10/2016 | 64,900 | -0.10 ▼ | -0.15 | 66,000 | 66,000 | 62,500 | 113,060 | 7,337,594,000 |
10/10/2016 | 65,000 | -3.00 ▼ | -4.41 | 67,500 | 67,900 | 64,600 | 57,700 | 3,750,500,000 |
07/10/2016 | 68,000 | 1.30 ▲ | 1.95 | 68,500 | 68,500 | 64,500 | 144,990 | 9,859,320,000 |
06/10/2016 | 67,900 | 0.90 ▲ | 1.34 | 67,000 | 69,500 | 67,000 | 76,790 | 5,214,041,000 |
05/10/2016 | 67,000 | -3.00 ▼ | -4.29 | 70,000 | 71,000 | 66,700 | 179,360 | 12,017,120,000 |
04/10/2016 | 70,000 | -3.20 ▼ | -4.37 | 73,200 | 74,400 | 68,900 | 176,160 | 12,331,200,000 |
03/10/2016 | 73,200 | 0.20 ▲ | 0.27 | 73,000 | 74,500 | 73,000 | 58,720 | 4,298,304,000 |
30/09/2016 | 73,000 | -1.50 ▼ | -2.01 | 74,000 | 74,500 | 72,800 | 115,660 | 8,443,180,000 |
29/09/2016 | 74,500 | -1.30 ▼ | -1.72 | 75,200 | 76,500 | 73,900 | 202,970 | 15,121,265,000 |
28/09/2016 | 75,800 | -0.20 ▼ | -0.26 | 77,500 | 77,500 | 75,000 | 46,950 | 3,558,810,000 |
27/09/2016 | 76,000 | 2.70 ▲ | 3.68 | 74,300 | 78,000 | 72,700 | 268,560 | 20,410,560,000 |
26/09/2016 | 73,300 | 0.70 ▲ | 0.96 | 73,000 | 74,500 | 72,300 | 52,930 | 3,879,769,000 |
23/09/2016 | 72,600 | 0.00 ■■ | 0.00 | 73,700 | 73,700 | 71,900 | 67,280 | 4,884,528,000 |
22/09/2016 | 72,600 | -0.90 ▼ | -1.22 | 74,300 | 74,300 | 72,600 | 55,360 | 4,019,136,000 |
21/09/2016 | 73,500 | -0.40 ▼ | -0.54 | 74,300 | 75,000 | 73,400 | 66,540 | 4,890,690,000 |
20/09/2016 | 73,900 | 1.30 ▲ | 1.79 | 73,200 | 74,500 | 72,600 | 136,580 | 10,093,262,000 |
19/09/2016 | 72,600 | 0.00 ■■ | 0.00 | 73,000 | 73,500 | 71,000 | 103,150 | 7,488,690,000 |
16/09/2016 | 72,600 | 4.00 ▲ | 5.83 | 68,600 | 73,000 | 68,600 | 83,340 | 6,050,484,000 |
15/09/2016 | 68,600 | 0.80 ▲ | 1.18 | 68,500 | 69,100 | 67,800 | 48,720 | 3,342,192,000 |
14/09/2016 | 67,800 | -2.10 ▼ | -3.00 | 69,900 | 69,900 | 67,800 | 116,450 | 7,895,310,000 |
13/09/2016 | 69,900 | 0.90 ▲ | 1.30 | 69,500 | 70,500 | 68,500 | 114,170 | 7,980,483,000 |
12/09/2016 | 69,000 | -3.50 ▼ | -4.83 | 72,500 | 72,500 | 68,000 | 175,180 | 12,087,420,000 |
09/09/2016 | 72,500 | -1.00 ▼ | -1.36 | 74,500 | 74,500 | 72,500 | 119,540 | 8,666,650,000 |
08/09/2016 | 73,500 | 2.50 ▲ | 3.52 | 71,500 | 73,500 | 71,000 | 112,460 | 8,265,810,000 |
07/09/2016 | 71,000 | -0.50 ▼ | -0.70 | 71,500 | 71,500 | 69,500 | 167,760 | 11,910,960,000 |
06/09/2016 | 71,500 | 0.50 ▲ | 0.70 | 72,000 | 73,500 | 71,500 | 149,150 | 10,664,225,000 |
05/09/2016 | 71,000 | 2.00 ▲ | 2.90 | 69,000 | 71,500 | 69,000 | 233,640 | 16,588,440,000 |
01/09/2016 | 69,000 | 0.50 ▲ | 0.73 | 68,500 | 69,500 | 68,000 | 189,570 | 13,080,330,000 |
31/08/2016 | 68,500 | 1.00 ▲ | 1.48 | 68,000 | 70,000 | 68,000 | 205,060 | 14,046,610,000 |
30/08/2016 | 67,500 | 2.00 ▲ | 3.05 | 65,500 | 67,500 | 64,000 | 127,500 | 8,606,250,000 |
29/08/2016 | 65,500 | -2.00 ▼ | -2.96 | 67,500 | 67,500 | 65,500 | 167,030 | 10,940,465,000 |
26/08/2016 | 67,500 | 1.00 ▲ | 1.50 | 68,000 | 69,500 | 66,500 | 191,480 | 12,924,900,000 |
25/08/2016 | 66,500 | 4.00 ▲ | 6.40 | 62,500 | 66,500 | 62,500 | 457,010 | 30,391,165,000 |
24/08/2016 | 62,500 | 0.50 ▲ | 0.81 | 62,000 | 63,500 | 62,000 | 148,440 | 9,277,500,000 |
23/08/2016 | 62,000 | 0.50 ▲ | 0.81 | 61,500 | 62,500 | 61,000 | 146,620 | 9,090,440,000 |
22/08/2016 | 61,500 | -1.00 ▼ | -1.60 | 62,000 | 62,500 | 61,500 | 69,000 | 4,243,500,000 |
19/08/2016 | 62,500 | -1.00 ▼ | -1.57 | 63,500 | 63,500 | 62,000 | 126,470 | 7,904,375,000 |
18/08/2016 | 63,500 | 0.00 ■■ | 0.00 | 64,000 | 64,500 | 62,500 | 148,820 | 9,450,070,000 |
17/08/2016 | 63,500 | 1.00 ▲ | 1.60 | 62,500 | 64,000 | 61,500 | 196,490 | 12,477,115,000 |
16/08/2016 | 62,500 | 2.50 ▲ | 4.17 | 61,000 | 63,000 | 61,000 | 327,610 | 20,475,625,000 |
15/08/2016 | 60,000 | 1.00 ▲ | 1.69 | 58,500 | 60,000 | 58,500 | 63,010 | 3,780,600,000 |
12/08/2016 | 59,000 | -1.50 ▼ | -2.48 | 60,500 | 60,500 | 58,500 | 117,520 | 6,933,680,000 |
11/08/2016 | 60,500 | 1.50 ▲ | 2.54 | 60,000 | 61,000 | 58,500 | 225,510 | 13,643,355,000 |
10/08/2016 | 59,000 | 0.50 ▲ | 0.85 | 58,500 | 59,500 | 58,000 | 86,160 | 5,083,440,000 |
09/08/2016 | 58,500 | 1.00 ▲ | 1.74 | 58,500 | 58,500 | 57,500 | 84,210 | 4,926,285,000 |
08/08/2016 | 57,500 | 0.50 ▲ | 0.88 | 58,000 | 58,500 | 57,000 | 41,510 | 2,386,825,000 |
05/08/2016 | 57,000 | 1.50 ▲ | 2.70 | 55,000 | 57,000 | 54,500 | 139,670 | 7,961,190,000 |
04/08/2016 | 55,500 | -0.50 ▼ | -0.89 | 56,000 | 58,000 | 55,500 | 70,950 | 3,937,725,000 |
03/08/2016 | 56,000 | -1.50 ▼ | -2.61 | 56,500 | 57,500 | 55,000 | 90,430 | 5,064,080,000 |
02/08/2016 | 57,500 | -2.00 ▼ | -3.36 | 58,000 | 59,000 | 56,500 | 108,350 | 6,230,125,000 |
01/08/2016 | 59,500 | -1.50 ▼ | -2.46 | 62,000 | 62,000 | 59,000 | 67,800 | 4,034,100,000 |
29/07/2016 | 61,000 | 2.00 ▲ | 3.39 | 59,000 | 61,500 | 59,000 | 235,450 | 14,362,450,000 |
28/07/2016 | 59,000 | 1.00 ▲ | 1.72 | 60,000 | 60,000 | 57,500 | 86,170 | 5,084,030,000 |
27/07/2016 | 58,000 | 1.00 ▲ | 1.75 | 57,500 | 58,500 | 57,000 | 86,950 | 5,043,100,000 |
26/07/2016 | 57,000 | -0.50 ▼ | -0.87 | 57,500 | 57,500 | 56,000 | 61,840 | 3,524,880,000 |
25/07/2016 | 57,500 | -1.00 ▼ | -1.71 | 58,500 | 60,000 | 57,500 | 68,340 | 3,929,550,000 |
22/07/2016 | 58,500 | 0.00 ■■ | 0.00 | 58,000 | 58,500 | 56,500 | 105,300 | 6,160,050,000 |
21/07/2016 | 58,500 | 0.50 ▲ | 0.86 | 58,000 | 61,500 | 58,000 | 121,920 | 7,132,320,000 |
20/07/2016 | 58,000 | 3.00 ▲ | 5.45 | 55,000 | 58,500 | 55,000 | 236,330 | 13,707,140,000 |
19/07/2016 | 55,000 | -1.50 ▼ | -2.65 | 58,000 | 58,500 | 55,000 | 145,300 | 7,991,500,000 |
18/07/2016 | 56,500 | 3.50 ▲ | 6.60 | 54,000 | 56,500 | 53,000 | 62,580 | 3,535,770,000 |
15/07/2016 | 53,000 | -2.50 ▼ | -4.50 | 53,000 | 55,000 | 52,000 | 206,170 | 10,927,010,000 |
14/07/2016 | 55,500 | -4.00 ▼ | -6.72 | 58,500 | 60,000 | 55,500 | 220,470 | 12,236,085,000 |
13/07/2016 | 59,500 | -2.00 ▼ | -3.25 | 63,000 | 63,000 | 59,000 | 99,260 | 5,905,970,000 |
12/07/2016 | 61,500 | 0.00 ■■ | 0.00 | 59,000 | 62,000 | 57,500 | 242,770 | 14,930,355,000 |
11/07/2016 | 61,500 | -4.50 ▼ | -6.82 | 65,000 | 65,000 | 61,500 | 397,890 | 24,470,235,000 |
08/07/2016 | 66,000 | 0.00 ■■ | 0.00 | 67,000 | 67,000 | 64,500 | 242,540 | 16,007,640,000 |
07/07/2016 | 66,000 | 4.00 ▲ | 6.45 | 61,000 | 66,000 | 61,000 | 221,040 | 14,588,640,000 |
06/07/2016 | 62,000 | 3.50 ▲ | 5.98 | 58,000 | 62,500 | 57,500 | 231,060 | 14,325,720,000 |
05/07/2016 | 58,500 | -1.00 ▼ | -1.68 | 60,500 | 61,500 | 58,500 | 201,200 | 11,770,200,000 |
04/07/2016 | 59,500 | 2.50 ▲ | 4.39 | 58,000 | 60,500 | 58,000 | 236,730 | 14,085,435,000 |
01/07/2016 | 57,000 | 3.00 ▲ | 5.56 | 54,000 | 57,500 | 54,000 | 271,290 | 15,463,530,000 |
30/06/2016 | 54,000 | -0.50 ▼ | -0.92 | 56,000 | 56,000 | 54,000 | 320,390 | 17,301,060,000 |
29/06/2016 | 54,500 | 3.00 ▲ | 5.83 | 51,500 | 54,500 | 51,500 | 441,320 | 24,051,940,000 |
28/06/2016 | 51,500 | 0.50 ▲ | 0.98 | 50,500 | 52,000 | 50,500 | 128,430 | 6,614,145,000 |
27/06/2016 | 51,000 | -1.50 ▼ | -2.86 | 50,500 | 51,500 | 49,000 | 201,850 | 10,294,350,000 |
24/06/2016 | 52,500 | -0.50 ▼ | -0.94 | 53,000 | 54,000 | 49,300 | 514,240 | 26,997,600,000 |
23/06/2016 | 53,000 | 0.50 ▲ | 0.95 | 53,500 | 55,000 | 52,500 | 235,240 | 12,467,720,000 |
22/06/2016 | 52,500 | 3.00 ▲ | 6.06 | 49,500 | 52,500 | 49,400 | 433,740 | 22,771,350,000 |
21/06/2016 | 49,500 | 1.10 ▲ | 2.27 | 48,400 | 50,000 | 48,400 | 133,750 | 6,620,625,000 |
20/06/2016 | 48,400 | -0.10 ▼ | -0.21 | 48,000 | 48,600 | 47,000 | 62,980 | 3,048,232,000 |
17/06/2016 | 48,500 | -0.70 ▼ | -1.42 | 49,200 | 50,000 | 48,500 | 184,830 | 8,964,255,000 |
16/06/2016 | 49,200 | -0.80 ▼ | -1.60 | 50,000 | 50,500 | 49,200 | 163,470 | 8,042,724,000 |
15/06/2016 | 50,000 | -0.50 ▼ | -0.99 | 50,000 | 51,500 | 50,000 | 170,110 | 8,505,500,000 |
14/06/2016 | 50,500 | 0.80 ▲ | 1.61 | 49,700 | 50,500 | 49,200 | 158,330 | 7,995,665,000 |
13/06/2016 | 49,700 | -0.10 ▼ | -0.20 | 49,700 | 51,000 | 49,100 | 151,200 | 7,514,640,000 |
10/06/2016 | 51,000 | 1.50 ▲ | 3.03 | 49,800 | 51,500 | 49,500 | 259,440 | 13,231,440,000 |
09/06/2016 | 49,500 | 1.70 ▲ | 3.56 | 47,600 | 49,500 | 47,600 | 262,280 | 12,982,860,000 |
08/06/2016 | 47,800 | 0.00 ■■ | 0.00 | 48,000 | 48,500 | 47,600 | 88,340 | 4,222,652,000 |
07/06/2016 | 47,800 | 0.90 ▲ | 1.92 | 46,900 | 48,000 | 46,700 | 116,150 | 5,551,970,000 |
06/06/2016 | 46,900 | -1.70 ▼ | -3.50 | 48,400 | 48,600 | 46,600 | 167,600 | 7,860,440,000 |
03/06/2016 | 48,600 | -0.10 ▼ | -0.21 | 48,900 | 49,600 | 48,600 | 140,940 | 6,849,684,000 |
02/06/2016 | 48,700 | 1.90 ▲ | 4.06 | 47,100 | 48,800 | 46,800 | 212,740 | 10,360,438,000 |
01/06/2016 | 46,800 | 1.20 ▲ | 2.63 | 46,000 | 47,000 | 46,000 | 203,300 | 9,514,440,000 |
31/05/2016 | 45,600 | -0.40 ▼ | -0.87 | 46,000 | 46,000 | 45,600 | 42,330 | 1,930,248,000 |
30/05/2016 | 46,000 | 0.80 ▲ | 1.77 | 45,700 | 46,300 | 45,600 | 89,970 | 4,138,620,000 |
27/05/2016 | 45,200 | -0.20 ▼ | -0.44 | 45,400 | 45,600 | 45,200 | 32,230 | 1,456,796,000 |
26/05/2016 | 45,400 | -0.40 ▼ | -0.87 | 45,400 | 46,000 | 45,100 | 73,960 | 3,357,784,000 |
25/05/2016 | 45,800 | -0.20 ▼ | -0.43 | 46,000 | 46,400 | 45,800 | 45,380 | 2,078,404,000 |
24/05/2016 | 46,000 | 0.00 ■■ | 0.00 | 47,000 | 47,000 | 45,500 | 74,510 | 3,427,460,000 |
23/05/2016 | 46,000 | -0.50 ▼ | -1.08 | 47,000 | 47,700 | 46,000 | 126,790 | 5,832,340,000 |
20/05/2016 | 46,500 | 2.50 ▲ | 5.68 | 44,000 | 46,900 | 43,500 | 245,420 | 11,412,030,000 |
19/05/2016 | 44,000 | 1.20 ▲ | 2.80 | 42,900 | 44,200 | 42,800 | 85,190 | 3,748,360,000 |
18/05/2016 | 42,800 | 0.80 ▲ | 1.90 | 42,300 | 43,800 | 42,300 | 79,600 | 3,406,880,000 |
17/05/2016 | 42,000 | -1.70 ▼ | -3.89 | 43,600 | 43,700 | 41,900 | 313,550 | 13,169,100,000 |
16/05/2016 | 43,700 | -1.00 ▼ | -2.24 | 44,300 | 45,000 | 43,700 | 56,290 | 2,459,873,000 |
13/05/2016 | 44,700 | -0.80 ▼ | -1.76 | 45,500 | 45,500 | 44,000 | 54,090 | 2,417,823,000 |
12/05/2016 | 45,500 | 0.30 ▲ | 0.66 | 45,400 | 45,900 | 45,000 | 162,250 | 7,382,375,000 |
11/05/2016 | 45,200 | 0.70 ▲ | 1.57 | 44,500 | 45,700 | 44,500 | 42,020 | 1,899,304,000 |
10/05/2016 | 44,500 | 0.20 ▲ | 0.45 | 44,000 | 44,800 | 43,600 | 120,170 | 5,347,565,000 |
09/05/2016 | 44,300 | -2.10 ▼ | -4.53 | 46,100 | 47,000 | 44,300 | 318,230 | 14,097,589,000 |
06/05/2016 | 46,400 | -2.10 ▼ | -4.33 | 48,100 | 48,500 | 46,400 | 79,070 | 3,668,848,000 |
05/05/2016 | 48,500 | 0.80 ▲ | 1.68 | 47,700 | 49,200 | 47,700 | 86,590 | 4,199,615,000 |
04/05/2016 | 47,700 | 0.60 ▲ | 1.27 | 46,700 | 48,300 | 46,700 | 78,270 | 3,733,479,000 |
29/04/2016 | 47,100 | -0.60 ▼ | -1.26 | 47,600 | 48,400 | 46,000 | 210,370 | 9,908,427,000 |
28/04/2016 | 47,700 | -0.60 ▼ | -1.24 | 48,100 | 49,000 | 47,700 | 132,400 | 6,315,480,000 |
27/04/2016 | 48,300 | -0.40 ▼ | -0.82 | 48,700 | 49,400 | 48,100 | 106,500 | 5,143,950,000 |
26/04/2016 | 48,700 | 0.70 ▲ | 1.46 | 47,700 | 49,000 | 47,700 | 104,660 | 5,096,942,000 |
25/04/2016 | 48,000 | -1.00 ▼ | -2.04 | 49,000 | 49,000 | 47,500 | 134,680 | 6,464,640,000 |
22/04/2016 | 49,000 | -1.50 ▼ | -2.97 | 50,500 | 50,500 | 49,000 | 158,230 | 7,753,270,000 |
21/04/2016 | 50,500 | 3.00 ▲ | 6.32 | 47,500 | 50,500 | 47,500 | 276,740 | 13,975,370,000 |
20/04/2016 | 47,500 | -3.50 ▼ | -6.86 | 49,000 | 49,000 | 47,500 | 637,900 | 30,300,250,000 |
19/04/2016 | 51,000 | -3.50 ▼ | -6.42 | 54,000 | 54,000 | 51,000 | 254,050 | 12,956,550,000 |
15/04/2016 | 54,500 | -2.00 ▼ | -3.54 | 55,500 | 57,000 | 54,500 | 136,360 | 7,431,620,000 |
14/04/2016 | 56,500 | 0.00 ■■ | 0.00 | 56,500 | 58,000 | 56,000 | 83,800 | 4,734,700,000 |
13/04/2016 | 56,500 | -1.50 ▼ | -2.59 | 57,500 | 60,000 | 55,000 | 221,940 | 12,539,610,000 |
12/04/2016 | 58,000 | 2.00 ▲ | 3.57 | 56,000 | 59,000 | 55,500 | 195,210 | 11,322,180,000 |
11/04/2016 | 56,000 | 2.50 ▲ | 4.67 | 54,500 | 57,000 | 54,000 | 149,300 | 8,360,800,000 |
08/04/2016 | 53,500 | 1.50 ▲ | 2.88 | 53,000 | 55,500 | 52,000 | 277,510 | 14,846,785,000 |
07/04/2016 | 52,000 | 3.00 ▲ | 6.12 | 50,000 | 52,000 | 50,000 | 138,960 | 7,225,920,000 |
06/04/2016 | 49,000 | -0.30 ▼ | -0.61 | 49,500 | 49,600 | 48,600 | 89,530 | 4,386,970,000 |
05/04/2016 | 49,300 | 0.30 ▲ | 0.61 | 48,900 | 49,500 | 47,500 | 146,640 | 7,229,352,000 |
04/04/2016 | 49,000 | -2.00 ▼ | -3.92 | 50,000 | 51,000 | 49,000 | 193,720 | 9,492,280,000 |
01/04/2016 | 51,000 | 1.00 ▲ | 2.00 | 51,000 | 53,500 | 51,000 | 155,070 | 7,908,570,000 |
31/03/2016 | 50,000 | 3.00 ▲ | 6.38 | 47,000 | 50,000 | 47,000 | 511,320 | 25,566,000,000 |
30/03/2016 | 47,000 | 1.00 ▲ | 2.17 | 45,900 | 47,600 | 45,700 | 193,840 | 9,110,480,000 |
29/03/2016 | 46,000 | 0.00 ■■ | 0.00 | 46,000 | 47,500 | 46,000 | 125,330 | 5,765,180,000 |
28/03/2016 | 46,000 | 0.00 ■■ | 0.00 | 46,000 | 46,700 | 45,500 | 69,120 | 3,179,520,000 |
25/03/2016 | 46,000 | -0.90 ▼ | -1.92 | 46,800 | 46,800 | 45,300 | 199,070 | 9,157,220,000 |
24/03/2016 | 46,900 | -1.10 ▼ | -2.29 | 48,000 | 48,300 | 46,500 | 84,470 | 3,961,643,000 |
23/03/2016 | 48,000 | 0.40 ▲ | 0.84 | 48,900 | 48,900 | 47,500 | 75,060 | 3,602,880,000 |
22/03/2016 | 47,600 | 2.10 ▲ | 4.62 | 45,100 | 48,500 | 44,500 | 316,740 | 15,076,824,000 |
21/03/2016 | 45,500 | -1.20 ▼ | -2.57 | 45,700 | 46,600 | 45,500 | 178,460 | 8,119,930,000 |
18/03/2016 | 46,700 | -0.40 ▼ | -0.85 | 47,100 | 47,300 | 46,600 | 136,720 | 6,384,824,000 |
17/03/2016 | 47,100 | -0.50 ▼ | -1.05 | 47,900 | 48,400 | 47,100 | 87,980 | 4,143,858,000 |
16/03/2016 | 47,600 | 0.40 ▲ | 0.85 | 46,700 | 47,600 | 46,400 | 101,540 | 4,833,304,000 |
15/03/2016 | 47,200 | -0.80 ▼ | -1.67 | 48,800 | 48,800 | 47,000 | 200,850 | 9,480,120,000 |
14/03/2016 | 48,000 | 0.60 ▲ | 1.27 | 47,500 | 48,200 | 47,400 | 97,060 | 4,658,880,000 |
11/03/2016 | 47,400 | 0.00 ■■ | 0.00 | 47,400 | 48,900 | 47,300 | 131,760 | 6,245,424,000 |
10/03/2016 | 47,400 | 3.10 ▲ | 7.00 | 44,300 | 47,400 | 44,300 | 317,030 | 15,027,222,000 |
09/03/2016 | 44,300 | 0.20 ▲ | 0.45 | 44,600 | 44,700 | 43,900 | 76,200 | 3,375,660,000 |
08/03/2016 | 44,100 | 0.40 ▲ | 0.92 | 43,700 | 44,900 | 43,400 | 148,210 | 6,536,061,000 |
07/03/2016 | 43,700 | -0.50 ▼ | -1.13 | 44,200 | 44,800 | 43,600 | 104,380 | 4,561,406,000 |
04/03/2016 | 44,200 | 1.00 ▲ | 2.31 | 43,500 | 45,000 | 43,100 | 150,410 | 6,648,122,000 |
03/03/2016 | 43,200 | -0.80 ▼ | -1.82 | 44,100 | 44,200 | 43,000 | 189,080 | 8,168,256,000 |
02/03/2016 | 44,000 | 0.70 ▲ | 1.62 | 43,900 | 45,300 | 43,600 | 233,040 | 10,253,760,000 |
01/03/2016 | 43,300 | 1.80 ▲ | 4.34 | 42,300 | 43,400 | 41,900 | 128,960 | 5,583,968,000 |
29/02/2016 | 41,500 | 1.00 ▲ | 2.47 | 40,600 | 42,700 | 40,500 | 181,860 | 7,547,190,000 |
26/02/2016 | 40,500 | 0.50 ▲ | 1.25 | 40,000 | 41,000 | 40,000 | 199,420 | 8,076,510,000 |
25/02/2016 | 40,000 | -0.50 ▼ | -1.23 | 40,400 | 41,700 | 39,000 | 240,870 | 9,634,800,000 |
24/02/2016 | 40,500 | -0.70 ▼ | -1.70 | 40,600 | 41,200 | 40,000 | 116,210 | 4,706,505,000 |
23/02/2016 | 41,200 | 1.70 ▲ | 4.30 | 39,800 | 41,500 | 39,800 | 328,340 | 13,527,608,000 |
22/02/2016 | 39,500 | 1.00 ▲ | 2.60 | 38,900 | 39,800 | 38,500 | 106,430 | 4,203,985,000 |
19/02/2016 | 38,500 | -0.20 ▼ | -0.52 | 38,500 | 40,000 | 38,300 | 213,380 | 8,215,130,000 |
18/02/2016 | 38,700 | 2.20 ▲ | 6.03 | 36,500 | 39,000 | 36,500 | 226,260 | 8,756,262,000 |
17/02/2016 | 36,500 | 0.00 ■■ | 0.00 | 36,800 | 36,900 | 36,000 | 202,350 | 7,385,775,000 |
16/02/2016 | 36,500 | 2.20 ▲ | 6.41 | 34,500 | 36,700 | 34,500 | 234,600 | 8,562,900,000 |
15/02/2016 | 34,300 | 0.80 ▲ | 2.39 | 33,600 | 34,500 | 33,300 | 67,130 | 2,302,559,000 |
05/02/2016 | 33,500 | 0.90 ▲ | 2.76 | 33,000 | 34,000 | 32,700 | 43,030 | 1,441,505,000 |
04/02/2016 | 32,600 | 0.20 ▲ | 0.62 | 32,500 | 33,000 | 32,400 | 60,490 | 1,971,974,000 |
03/02/2016 | 32,400 | -0.10 ▼ | -0.31 | 32,300 | 34,000 | 32,000 | 52,720 | 1,708,128,000 |
02/02/2016 | 32,500 | -0.50 ▼ | -1.52 | 32,600 | 33,000 | 32,000 | 35,700 | 1,160,250,000 |
01/02/2016 | 33,000 | -0.80 ▼ | -2.37 | 34,000 | 34,000 | 33,000 | 50,870 | 1,678,710,000 |
29/01/2016 | 33,800 | 0.20 ▲ | 0.60 | 33,400 | 34,300 | 32,000 | 138,430 | 4,678,934,000 |
28/01/2016 | 33,600 | -0.20 ▼ | -0.59 | 34,000 | 34,100 | 33,500 | 71,910 | 2,416,176,000 |
27/01/2016 | 33,800 | 0.50 ▲ | 1.50 | 34,000 | 34,300 | 33,500 | 56,450 | 1,908,010,000 |
26/01/2016 | 33,300 | -0.70 ▼ | -2.06 | 33,600 | 34,300 | 33,100 | 71,770 | 2,389,941,000 |
25/01/2016 | 34,000 | 0.40 ▲ | 1.19 | 33,600 | 35,200 | 33,600 | 131,690 | 4,477,460,000 |
22/01/2016 | 33,600 | 0.00 ■■ | 0.00 | 33,400 | 34,300 | 33,000 | 55,660 | 1,870,176,000 |
21/01/2016 | 33,600 | 1.40 ▲ | 4.35 | 33,800 | 34,400 | 33,200 | 307,590 | 10,335,024,000 |
20/01/2016 | 32,200 | 2.10 ▲ | 6.98 | 29,700 | 32,200 | 29,700 | 137,770 | 4,436,194,000 |
19/01/2016 | 30,100 | 1.10 ▲ | 3.79 | 29,900 | 30,200 | 29,000 | 58,870 | 1,771,987,000 |
18/01/2016 | 29,000 | -1.30 ▼ | -4.29 | 29,900 | 30,000 | 28,500 | 107,050 | 3,104,450,000 |
15/01/2016 | 30,300 | -0.10 ▼ | -0.33 | 31,000 | 31,000 | 30,000 | 31,940 | 967,782,000 |
14/01/2016 | 30,400 | -1.60 ▼ | -5.00 | 31,900 | 31,900 | 30,100 | 121,830 | 3,703,632,000 |
13/01/2016 | 32,000 | 0.10 ▲ | 0.31 | 32,000 | 32,800 | 31,900 | 51,810 | 1,657,920,000 |
12/01/2016 | 31,900 | -0.50 ▼ | -1.54 | 32,100 | 32,800 | 31,700 | 105,830 | 3,375,977,000 |
11/01/2016 | 32,400 | -2.40 ▼ | -6.90 | 33,300 | 33,500 | 32,400 | 295,710 | 9,581,004,000 |
08/01/2016 | 34,800 | -0.20 ▼ | -0.57 | 34,900 | 34,900 | 34,700 | 17,470 | 607,956,000 |
07/01/2016 | 35,000 | -0.50 ▼ | -1.41 | 35,600 | 35,600 | 34,900 | 84,040 | 2,941,400,000 |
06/01/2016 | 35,500 | 1.50 ▲ | 4.41 | 34,600 | 36,300 | 34,100 | 1,272,100 | 45,159,550,000 |
05/01/2016 | 34,000 | 0.00 ■■ | 0.00 | 34,000 | 34,300 | 34,000 | 11,890 | 404,260,000 |
04/01/2016 | 34,000 | -0.40 ▼ | -1.16 | 34,400 | 34,600 | 34,000 | 4,230 | 143,820,000 |
31/12/2015 | 34,400 | -0.10 ▼ | -0.29 | 34,400 | 34,600 | 34,200 | 10,960 | 377,024,000 |
30/12/2015 | 34,500 | 0.10 ▲ | 0.29 | 34,400 | 34,600 | 34,000 | 21,940 | 756,930,000 |
29/12/2015 | 34,400 | 0.10 ▲ | 0.29 | 34,700 | 34,700 | 34,000 | 440 | 15,136,000 |
28/12/2015 | 34,300 | -0.10 ▼ | -0.29 | 34,800 | 34,900 | 34,200 | 10,310 | 353,633,000 |
25/12/2015 | 34,400 | -0.10 ▼ | -0.29 | 34,500 | 34,500 | 34,000 | 6,170 | 212,248,000 |
24/12/2015 | 34,500 | -0.40 ▼ | -1.15 | 35,900 | 35,900 | 34,500 | 700 | 24,150,000 |
23/12/2015 | 34,900 | 1.10 ▲ | 3.25 | 34,000 | 35,700 | 33,700 | 23,440 | 818,056,000 |
22/12/2015 | 33,800 | -0.60 ▼ | -1.74 | 34,400 | 34,500 | 33,000 | 30,610 | 1,034,618,000 |
21/12/2015 | 34,400 | -0.50 ▼ | -1.43 | 34,500 | 34,500 | 34,000 | 7,640 | 262,816,000 |
18/12/2015 | 34,900 | 1.10 ▲ | 3.25 | 33,900 | 34,900 | 33,800 | 17,680 | 617,032,000 |
17/12/2015 | 33,800 | -0.20 ▼ | -0.59 | 34,000 | 34,700 | 33,700 | 5,540 | 187,252,000 |
16/12/2015 | 34,000 | 0.50 ▲ | 1.49 | 34,000 | 34,000 | 34,000 | 120 | 4,080,000 |
15/12/2015 | 33,500 | 0.00 ■■ | 0.00 | 34,400 | 34,400 | 33,500 | 560 | 18,760,000 |
14/12/2015 | 33,500 | -0.50 ▼ | -1.47 | 34,300 | 34,300 | 33,500 | 1,000 | 33,500,000 |
11/12/2015 | 34,000 | 0.00 ■■ | 0.00 | 34,500 | 35,000 | 33,600 | 6,350 | 215,900,000 |
10/12/2015 | 34,000 | -1.00 ▼ | -2.86 | 35,500 | 35,500 | 34,000 | 2,430 | 82,620,000 |
09/12/2015 | 35,000 | 1.20 ▲ | 3.55 | 34,500 | 35,800 | 33,000 | 36,840 | 1,289,400,000 |
08/12/2015 | 33,800 | -0.20 ▼ | -0.59 | 33,800 | 33,800 | 32,900 | 22,090 | 746,642,000 |
07/12/2015 | 34,000 | -0.30 ▼ | -0.87 | 34,000 | 34,000 | 33,600 | 7,420 | 252,280,000 |
04/12/2015 | 34,300 | 0.00 ■■ | 0.00 | 34,000 | 34,300 | 34,000 | 2,090 | 71,687,000 |
03/12/2015 | 34,300 | -0.10 ▼ | -0.29 | 34,300 | 34,300 | 34,100 | 770 | 26,411,000 |
02/12/2015 | 34,400 | 0.40 ▲ | 1.18 | 33,900 | 34,400 | 33,800 | 3,570 | 122,808,000 |
01/12/2015 | 34,000 | 0.10 ▲ | 0.29 | 33,600 | 34,000 | 33,600 | 780 | 26,520,000 |
30/11/2015 | 33,900 | 0.10 ▲ | 0.30 | 33,800 | 33,900 | 33,500 | 3,740 | 126,786,000 |
27/11/2015 | 33,800 | -0.60 ▼ | -1.74 | 34,000 | 34,500 | 33,800 | 18,970 | 641,186,000 |
26/11/2015 | 34,400 | 0.00 ■■ | 0.00 | 34,400 | 34,400 | 34,400 | 5,440 | 187,136,000 |
25/11/2015 | 34,400 | -0.30 ▼ | -0.86 | 34,400 | 34,800 | 34,400 | 7,400 | 254,560,000 |
24/11/2015 | 34,700 | 0.00 ■■ | 0.00 | 34,500 | 34,700 | 34,000 | 20,810 | 722,107,000 |
23/11/2015 | 34,700 | 0.00 ■■ | 0.00 | 34,400 | 34,800 | 34,300 | 20,630 | 715,861,000 |
20/11/2015 | 34,700 | 0.30 ▲ | 0.87 | 34,400 | 34,800 | 34,400 | 2,620 | 90,914,000 |
19/11/2015 | 34,400 | -0.60 ▼ | -1.71 | 34,900 | 34,900 | 34,400 | 6,160 | 211,904,000 |
18/11/2015 | 35,000 | 0.20 ▲ | 0.57 | 35,000 | 35,000 | 34,200 | 14,210 | 497,350,000 |
17/11/2015 | 34,800 | -0.40 ▼ | -1.14 | 35,000 | 35,000 | 34,400 | 20,190 | 702,612,000 |
16/11/2015 | 35,200 | -0.30 ▼ | -0.85 | 35,500 | 35,500 | 34,600 | 30,920 | 1,088,384,000 |
13/11/2015 | 35,500 | 0.00 ■■ | 0.00 | 35,500 | 36,100 | 35,500 | 37,680 | 1,337,640,000 |
12/11/2015 | 35,500 | 1.30 ▲ | 3.80 | 34,200 | 35,900 | 34,200 | 45,450 | 1,613,475,000 |
11/11/2015 | 34,200 | 0.10 ▲ | 0.29 | 33,800 | 34,700 | 33,800 | 7,090 | 242,478,000 |
10/11/2015 | 34,100 | 0.00 ■■ | 0.00 | 34,400 | 34,800 | 33,600 | 22,650 | 772,365,000 |
09/11/2015 | 34,100 | -0.70 ▼ | -2.01 | 34,800 | 34,800 | 34,100 | 22,060 | 752,246,000 |
06/11/2015 | 34,800 | 0.30 ▲ | 0.87 | 35,200 | 35,200 | 33,900 | 7,730 | 269,004,000 |
05/11/2015 | 34,500 | -0.10 ▼ | -0.29 | 35,800 | 35,800 | 34,500 | 27,530 | 949,785,000 |
04/11/2015 | 35,800 | 0.00 ■■ | 0.00 | 36,000 | 36,900 | 35,000 | 57,690 | 2,065,302,000 |
03/11/2015 | 35,800 | -0.30 ▼ | -0.83 | 36,200 | 36,700 | 35,800 | 28,500 | 1,020,300,000 |
02/11/2015 | 36,100 | -2.40 ▼ | -6.23 | 39,000 | 39,000 | 36,100 | 39,420 | 1,423,062,000 |
30/10/2015 | 38,500 | -0.50 ▼ | -1.28 | 39,400 | 39,400 | 37,700 | 24,370 | 938,245,000 |
29/10/2015 | 39,000 | 1.50 ▲ | 4.00 | 36,900 | 39,500 | 36,900 | 73,540 | 2,868,060,000 |
28/10/2015 | 37,500 | -0.40 ▼ | -1.06 | 38,100 | 38,100 | 36,600 | 88,320 | 3,312,000,000 |
27/10/2015 | 37,900 | 0.30 ▲ | 0.80 | 38,000 | 38,000 | 37,600 | 37,800 | 1,432,620,000 |
26/10/2015 | 37,600 | 0.90 ▲ | 2.45 | 36,300 | 39,000 | 36,300 | 70,950 | 2,667,720,000 |
23/10/2015 | 36,700 | -0.20 ▼ | -0.54 | 37,100 | 37,100 | 36,700 | 51,120 | 1,876,104,000 |
22/10/2015 | 36,900 | 1.90 ▲ | 5.43 | 36,100 | 37,100 | 36,100 | 52,180 | 1,925,442,000 |
21/10/2015 | 35,000 | 2.20 ▲ | 6.71 | 33,000 | 35,000 | 33,000 | 232,830 | 8,149,050,000 |
20/10/2015 | 32,800 | 0.50 ▲ | 1.55 | 32,500 | 32,800 | 32,200 | 22,110 | 725,208,000 |
19/10/2015 | 32,300 | -0.10 ▼ | -0.31 | 32,300 | 32,300 | 32,300 | 3,170 | 102,391,000 |
16/10/2015 | 32,400 | 0.00 ■■ | 0.00 | 33,000 | 33,000 | 32,400 | 8,190 | 265,356,000 |
15/10/2015 | 32,400 | -0.20 ▼ | -0.61 | 32,100 | 32,500 | 32,100 | 5,860 | 189,864,000 |
14/10/2015 | 32,600 | -0.20 ▼ | -0.61 | 32,500 | 32,600 | 32,400 | 7,850 | 255,910,000 |
13/10/2015 | 32,800 | 0.80 ▲ | 2.50 | 32,000 | 32,800 | 32,000 | 34,240 | 1,123,072,000 |
12/10/2015 | 32,000 | 0.10 ▲ | 0.31 | 32,000 | 32,000 | 31,700 | 24,650 | 788,800,000 |
09/10/2015 | 31,900 | -0.10 ▼ | -0.31 | 31,800 | 31,900 | 31,700 | 14,390 | 459,041,000 |
08/10/2015 | 32,000 | 0.10 ▲ | 0.31 | 32,000 | 32,000 | 31,700 | 2,700 | 86,400,000 |
07/10/2015 | 31,900 | -0.30 ▼ | -0.93 | 32,800 | 32,800 | 31,800 | 13,080 | 417,252,000 |
06/10/2015 | 32,200 | -0.60 ▼ | -1.83 | 32,200 | 32,800 | 32,200 | 8,440 | 271,768,000 |
05/10/2015 | 32,800 | -0.50 ▼ | -1.50 | 32,200 | 33,000 | 32,200 | 5,150 | 168,920,000 |
02/10/2015 | 33,300 | 1.40 ▲ | 4.39 | 32,000 | 33,900 | 31,900 | 23,740 | 790,542,000 |
01/10/2015 | 31,900 | 0.00 ■■ | 0.00 | 31,900 | 32,200 | 31,900 | 9,550 | 304,645,000 |
30/09/2015 | 31,900 | 0.00 ■■ | 0.00 | 31,900 | 31,900 | 31,700 | 17,660 | 563,354,000 |
29/09/2015 | 31,900 | 0.10 ▲ | 0.31 | 31,300 | 31,900 | 31,300 | 41,170 | 1,313,323,000 |
28/09/2015 | 31,800 | 0.00 ■■ | 0.00 | 32,000 | 32,200 | 31,700 | 21,490 | 683,382,000 |
25/09/2015 | 31,800 | 0.30 ▲ | 0.95 | 31,800 | 32,100 | 31,800 | 23,170 | 736,806,000 |
24/09/2015 | 31,500 | 0.40 ▲ | 1.29 | 31,100 | 31,900 | 31,100 | 28,270 | 890,505,000 |
23/09/2015 | 31,100 | 0.50 ▲ | 1.63 | 30,600 | 31,100 | 30,500 | 29,970 | 932,067,000 |
22/09/2015 | 30,600 | 0.10 ▲ | 0.33 | 30,500 | 31,000 | 30,400 | 35,160 | 1,075,896,000 |
21/09/2015 | 30,500 | 0.10 ▲ | 0.33 | 30,500 | 30,500 | 30,400 | 8,600 | 262,300,000 |
18/09/2015 | 30,400 | -0.40 ▼ | -1.30 | 30,600 | 30,700 | 30,400 | 15,820 | 480,928,000 |
17/09/2015 | 30,800 | 0.00 ■■ | 0.00 | 30,500 | 31,000 | 30,400 | 13,850 | 426,580,000 |
16/09/2015 | 30,800 | 0.60 ▲ | 1.99 | 30,300 | 30,800 | 30,300 | 190 | 5,852,000 |
15/09/2015 | 30,200 | 0.40 ▲ | 1.34 | 30,500 | 30,500 | 30,200 | 10,010 | 302,302,000 |
14/09/2015 | 29,800 | -0.50 ▼ | -1.65 | 30,500 | 31,000 | 29,800 | 21,930 | 653,514,000 |
11/09/2015 | 30,300 | 0.00 ■■ | 0.00 | 30,000 | 30,500 | 30,000 | 3,090 | 93,627,000 |
10/09/2015 | 30,300 | 0.10 ▲ | 0.33 | 30,300 | 30,500 | 30,000 | 12,000 | 363,600,000 |
09/09/2015 | 30,200 | 0.40 ▲ | 1.34 | 30,000 | 30,200 | 30,000 | 2,180 | 65,836,000 |
08/09/2015 | 29,800 | 0.30 ▲ | 1.02 | 29,600 | 29,800 | 29,600 | 520 | 15,496,000 |
07/09/2015 | 29,500 | 0.00 ■■ | 0.00 | 29,600 | 29,800 | 29,500 | 8,340 | 246,030,000 |
04/09/2015 | 29,500 | -0.20 ▼ | -0.67 | 29,800 | 29,900 | 29,500 | 14,210 | 419,195,000 |
03/09/2015 | 29,700 | -0.20 ▼ | -0.67 | 29,600 | 29,700 | 29,500 | 8,870 | 263,439,000 |
01/09/2015 | 29,900 | 0.00 ■■ | 0.00 | 29,900 | 29,900 | 29,900 | 0 | 0 |
31/08/2015 | 29,900 | 0.00 ■■ | 0.00 | 29,600 | 29,900 | 29,500 | 11,580 | 346,242,000 |
28/08/2015 | 29,900 | 0.00 ■■ | 0.00 | 29,900 | 29,900 | 29,700 | 640 | 19,136,000 |
27/08/2015 | 29,900 | 0.10 ▲ | 0.34 | 29,800 | 29,900 | 29,500 | 4,860 | 145,314,000 |
26/08/2015 | 29,800 | 0.30 ▲ | 1.02 | 29,500 | 29,800 | 29,400 | 17,720 | 528,056,000 |
25/08/2015 | 29,500 | -0.30 ▼ | -1.01 | 29,900 | 29,900 | 28,900 | 10,710 | 315,945,000 |
24/08/2015 | 29,800 | -1.10 ▼ | -3.56 | 30,800 | 30,800 | 29,800 | 13,730 | 409,154,000 |
21/08/2015 | 30,900 | 0.70 ▲ | 2.32 | 30,000 | 30,900 | 29,800 | 3,490 | 107,841,000 |
20/08/2015 | 30,200 | 0.00 ■■ | 0.00 | 30,800 | 30,800 | 30,200 | 11,310 | 341,562,000 |
19/08/2015 | 30,200 | -0.40 ▼ | -1.31 | 30,300 | 30,400 | 30,200 | 22,600 | 682,520,000 |
18/08/2015 | 30,600 | 0.20 ▲ | 0.66 | 31,000 | 31,000 | 30,200 | 22,930 | 701,658,000 |
17/08/2015 | 30,400 | -0.10 ▼ | -0.33 | 31,000 | 31,500 | 30,200 | 15,210 | 462,384,000 |
14/08/2015 | 30,500 | -0.40 ▼ | -1.29 | 30,500 | 30,900 | 30,500 | 4,430 | 135,115,000 |
13/08/2015 | 30,900 | 0.00 ■■ | 0.00 | 30,600 | 30,900 | 30,500 | 4,480 | 138,432,000 |
12/08/2015 | 30,900 | -0.10 ▼ | -0.32 | 30,900 | 31,000 | 30,900 | 4,270 | 131,943,000 |
11/08/2015 | 31,000 | -0.50 ▼ | -1.59 | 31,500 | 31,500 | 30,900 | 20,190 | 625,890,000 |
10/08/2015 | 31,500 | 0.50 ▲ | 1.61 | 31,000 | 31,500 | 31,000 | 2,980 | 93,870,000 |
07/08/2015 | 31,000 | 0.00 ■■ | 0.00 | 31,200 | 31,200 | 31,000 | 22,910 | 710,210,000 |
06/08/2015 | 31,000 | -0.30 ▼ | -0.96 | 31,300 | 31,300 | 31,000 | 10,380 | 321,780,000 |
05/08/2015 | 31,300 | -0.10 ▼ | -0.32 | 31,300 | 31,300 | 31,000 | 16,720 | 523,336,000 |
04/08/2015 | 31,400 | -0.10 ▼ | -0.32 | 31,500 | 32,500 | 31,000 | 7,700 | 241,780,000 |
03/08/2015 | 31,500 | 0.00 ■■ | 0.00 | 31,000 | 31,500 | 31,000 | 44,020 | 1,386,630,000 |
31/07/2015 | 31,500 | 0.50 ▲ | 1.61 | 31,800 | 31,800 | 31,000 | 5,860 | 184,590,000 |
30/07/2015 | 31,000 | -0.30 ▼ | -0.96 | 31,300 | 31,900 | 31,000 | 14,880 | 461,280,000 |
29/07/2015 | 31,300 | 0.40 ▲ | 1.29 | 30,900 | 31,400 | 30,900 | 14,400 | 450,720,000 |
28/07/2015 | 30,900 | -0.10 ▼ | -0.32 | 31,000 | 31,000 | 30,500 | 5,860 | 181,074,000 |
27/07/2015 | 31,000 | -0.20 ▼ | -0.64 | 31,200 | 31,200 | 30,500 | 8,580 | 265,980,000 |
24/07/2015 | 31,200 | 0.30 ▲ | 0.97 | 31,000 | 31,200 | 31,000 | 3,850 | 120,120,000 |
23/07/2015 | 30,900 | -0.10 ▼ | -0.32 | 31,000 | 31,400 | 30,900 | 11,760 | 363,384,000 |
22/07/2015 | 31,000 | 0.90 ▲ | 2.99 | 30,300 | 31,000 | 30,300 | 4,580 | 141,980,000 |
21/07/2015 | 30,100 | 0.10 ▲ | 0.33 | 30,000 | 30,100 | 30,000 | 5,520 | 166,152,000 |
20/07/2015 | 30,000 | 0.00 ■■ | 0.00 | 30,000 | 30,000 | 30,000 | 19,600 | 588,000,000 |
17/07/2015 | 30,000 | -0.50 ▼ | -1.64 | 30,000 | 30,000 | 30,000 | 2,000 | 60,000,000 |
16/07/2015 | 30,500 | 0.50 ▲ | 1.67 | 30,000 | 30,500 | 29,900 | 2,480 | 75,640,000 |
15/07/2015 | 30,000 | -0.10 ▼ | -0.33 | 30,000 | 30,000 | 29,700 | 11,400 | 342,000,000 |
14/07/2015 | 30,100 | -0.40 ▼ | -1.31 | 30,300 | 30,300 | 29,900 | 37,640 | 1,132,964,000 |
13/07/2015 | 30,500 | -0.40 ▼ | -1.29 | 30,300 | 30,500 | 30,100 | 9,670 | 294,935,000 |
10/07/2015 | 30,900 | -0.10 ▼ | -0.32 | 30,700 | 31,000 | 30,600 | 2,340 | 72,306,000 |
09/07/2015 | 31,000 | 0.00 ■■ | 0.00 | 31,000 | 31,000 | 31,000 | 0 | 0 |
08/07/2015 | 31,000 | -1.00 ▼ | -3.12 | 31,000 | 31,000 | 30,600 | 2,210 | 68,510,000 |
07/07/2015 | 32,000 | 1.00 ▲ | 3.23 | 31,000 | 32,000 | 30,700 | 18,080 | 578,560,000 |
06/07/2015 | 31,000 | 0.00 ■■ | 0.00 | 31,000 | 31,000 | 30,700 | 22,490 | 697,190,000 |
03/07/2015 | 31,000 | 0.10 ▲ | 0.32 | 31,000 | 31,000 | 30,800 | 90 | 2,790,000 |
02/07/2015 | 30,900 | -0.10 ▼ | -0.32 | 30,800 | 30,900 | 30,800 | 3,050 | 94,245,000 |
01/07/2015 | 31,000 | 0.00 ■■ | 0.00 | 31,000 | 31,000 | 31,000 | 0 | 0 |
30/06/2015 | 31,000 | 0.00 ■■ | 0.00 | 31,400 | 31,400 | 30,500 | 2,450 | 75,950,000 |
29/06/2015 | 31,000 | 0.50 ▲ | 1.64 | 31,000 | 31,000 | 31,000 | 100 | 3,100,000 |
26/06/2015 | 30,500 | -0.90 ▼ | -2.87 | 31,300 | 31,300 | 30,500 | 4,520 | 137,860,000 |
25/06/2015 | 31,400 | 0.10 ▲ | 0.32 | 31,200 | 31,400 | 31,200 | 410 | 12,874,000 |
24/06/2015 | 31,300 | 0.10 ▲ | 0.32 | 31,100 | 31,400 | 31,000 | 6,530 | 204,389,000 |
23/06/2015 | 31,200 | 0.20 ▲ | 0.65 | 30,900 | 31,200 | 30,900 | 2,210 | 68,952,000 |
22/06/2015 | 31,000 | -0.50 ▼ | -1.59 | 31,000 | 31,000 | 31,000 | 3,930 | 121,830,000 |
19/06/2015 | 31,500 | 0.40 ▲ | 1.29 | 31,500 | 31,500 | 31,000 | 10,580 | 333,270,000 |
18/06/2015 | 31,100 | 0.10 ▲ | 0.32 | 31,100 | 31,500 | 31,000 | 7,010 | 218,011,000 |
17/06/2015 | 31,000 | -0.40 ▼ | -1.27 | 31,000 | 31,800 | 31,000 | 20,290 | 628,990,000 |
16/06/2015 | 31,400 | 0.00 ■■ | 0.00 | 31,400 | 31,500 | 31,000 | 8,190 | 257,166,000 |
15/06/2015 | 31,400 | 0.00 ■■ | 0.00 | 31,000 | 31,400 | 31,000 | 3,950 | 124,030,000 |
12/06/2015 | 31,400 | 0.10 ▲ | 0.32 | 31,100 | 31,400 | 31,000 | 9,300 | 292,020,000 |
11/06/2015 | 31,300 | 0.10 ▲ | 0.32 | 31,400 | 31,400 | 31,000 | 25,620 | 801,906,000 |
10/06/2015 | 31,200 | 0.10 ▲ | 0.32 | 31,000 | 31,200 | 30,500 | 15,330 | 478,296,000 |
09/06/2015 | 31,100 | -0.70 ▼ | -2.20 | 31,500 | 31,500 | 31,100 | 30,000 | 933,000,000 |
08/06/2015 | 31,800 | 0.60 ▲ | 1.92 | 32,400 | 32,400 | 31,100 | 21,260 | 676,068,000 |
05/06/2015 | 32,400 | 0.20 ▲ | 0.62 | 32,100 | 32,400 | 32,000 | 6,520 | 211,248,000 |
04/06/2015 | 32,200 | -0.30 ▼ | -0.92 | 32,200 | 32,200 | 32,100 | 5,510 | 177,422,000 |
03/06/2015 | 32,500 | 0.30 ▲ | 0.93 | 32,000 | 32,500 | 32,000 | 10,060 | 326,950,000 |
02/06/2015 | 32,200 | 0.10 ▲ | 0.31 | 32,100 | 32,500 | 32,100 | 35,240 | 1,134,728,000 |
01/06/2015 | 32,100 | -0.70 ▼ | -2.13 | 32,100 | 32,100 | 32,100 | 5,010 | 160,821,000 |
29/05/2015 | 32,800 | -0.10 ▼ | -0.30 | 32,500 | 32,800 | 32,300 | 1,010 | 33,128,000 |
28/05/2015 | 32,900 | 0.90 ▲ | 2.81 | 32,100 | 33,300 | 32,100 | 39,590 | 1,302,511,000 |
27/05/2015 | 32,000 | 0.00 ■■ | 0.00 | 32,000 | 32,200 | 32,000 | 6,100 | 195,200,000 |
26/05/2015 | 32,000 | -0.10 ▼ | -0.31 | 32,100 | 32,100 | 32,000 | 23,470 | 751,040,000 |
25/05/2015 | 32,100 | -0.80 ▼ | -2.43 | 32,300 | 32,700 | 32,100 | 7,810 | 250,701,000 |
22/05/2015 | 32,900 | -0.40 ▼ | -1.20 | 33,000 | 33,100 | 31,700 | 71,390 | 2,348,731,000 |
21/05/2015 | 33,300 | 0.00 ■■ | 0.00 | 33,300 | 34,500 | 31,200 | 39,000 | 1,298,700,000 |
20/05/2015 | 33,300 | 0.80 ▲ | 2.46 | 32,500 | 33,300 | 31,800 | 12,300 | 409,590,000 |
19/05/2015 | 32,500 | -0.20 ▼ | -0.61 | 32,700 | 32,700 | 32,000 | 6,340 | 206,050,000 |
18/05/2015 | 32,700 | -0.80 ▼ | -2.39 | 32,800 | 33,200 | 31,200 | 13,660 | 446,682,000 |
15/05/2015 | 33,500 | 0.00 ■■ | 0.00 | 33,000 | 33,500 | 32,500 | 5,840 | 195,640,000 |
14/05/2015 | 33,500 | 0.00 ■■ | 0.00 | 33,600 | 33,600 | 33,500 | 670 | 22,445,000 |
13/05/2015 | 33,500 | -0.10 ▼ | -0.30 | 33,600 | 33,600 | 33,000 | 3,230 | 108,205,000 |
12/05/2015 | 33,600 | 0.00 ■■ | 0.00 | 33,900 | 33,900 | 32,200 | 8,830 | 296,688,000 |
11/05/2015 | 33,600 | 0.00 ■■ | 0.00 | 33,600 | 33,900 | 33,600 | 8,610 | 289,296,000 |
08/05/2015 | 33,600 | -0.30 ▼ | -0.88 | 33,600 | 33,600 | 33,600 | 3,570 | 119,952,000 |
07/05/2015 | 33,900 | -0.10 ▼ | -0.29 | 32,900 | 34,000 | 32,700 | 16,040 | 543,756,000 |
06/05/2015 | 34,000 | -0.80 ▼ | -2.30 | 34,100 | 34,700 | 33,000 | 20,950 | 712,300,000 |
05/05/2015 | 34,800 | 0.80 ▲ | 2.35 | 33,000 | 35,700 | 33,000 | 12,560 | 437,088,000 |
04/05/2015 | 34,000 | -1.00 ▼ | -2.86 | 35,000 | 35,000 | 34,000 | 9,810 | 333,540,000 |
27/04/2015 | 35,000 | 0.20 ▲ | 0.57 | 35,000 | 35,000 | 34,800 | 21,660 | 758,100,000 |
24/04/2015 | 34,800 | 0.60 ▲ | 1.75 | 34,200 | 35,100 | 33,900 | 11,950 | 415,860,000 |
23/04/2015 | 34,200 | 0.10 ▲ | 0.29 | 34,400 | 34,400 | 33,700 | 17,120 | 585,504,000 |
22/04/2015 | 34,100 | 0.50 ▲ | 1.49 | 33,900 | 34,200 | 33,700 | 28,720 | 979,352,000 |
21/04/2015 | 33,600 | 0.50 ▲ | 1.51 | 33,700 | 34,500 | 32,600 | 58,830 | 1,976,688,000 |
20/04/2015 | 33,100 | 0.10 ▲ | 0.30 | 32,900 | 33,100 | 32,800 | 10,470 | 346,557,000 |
17/04/2015 | 33,000 | 0.10 ▲ | 0.30 | 33,300 | 33,500 | 31,600 | 13,540 | 446,820,000 |
16/04/2015 | 32,900 | -0.30 ▼ | -0.90 | 32,200 | 32,900 | 32,100 | 1,120 | 36,848,000 |
15/04/2015 | 33,200 | 0.00 ■■ | 0.00 | 33,200 | 33,200 | 31,800 | 11,740 | 389,768,000 |
14/04/2015 | 33,200 | -0.30 ▼ | -0.90 | 33,500 | 33,500 | 32,800 | 7,500 | 249,000,000 |
13/04/2015 | 33,500 | 0.50 ▲ | 1.52 | 33,000 | 33,700 | 32,600 | 20,990 | 703,165,000 |
10/04/2015 | 33,000 | 0.40 ▲ | 1.23 | 32,600 | 34,000 | 32,600 | 29,790 | 983,070,000 |
09/04/2015 | 32,600 | 0.70 ▲ | 2.19 | 31,800 | 32,900 | 31,100 | 36,640 | 1,194,464,000 |
08/04/2015 | 31,900 | 0.70 ▲ | 2.24 | 31,400 | 31,900 | 31,000 | 7,200 | 229,680,000 |
07/04/2015 | 31,200 | -0.10 ▼ | -0.32 | 30,800 | 31,300 | 30,800 | 5,520 | 172,224,000 |
06/04/2015 | 31,300 | 0.30 ▲ | 0.97 | 31,000 | 31,300 | 31,000 | 610 | 19,093,000 |
03/04/2015 | 31,000 | 0.00 ■■ | 0.00 | 32,000 | 32,000 | 31,000 | 15,700 | 486,700,000 |
02/04/2015 | 31,000 | -0.50 ▼ | -1.59 | 31,000 | 31,300 | 31,000 | 1,130 | 35,030,000 |
01/04/2015 | 31,500 | 0.00 ■■ | 0.00 | 31,000 | 31,500 | 30,800 | 1,520 | 47,880,000 |
31/03/2015 | 31,500 | 0.50 ▲ | 1.61 | 31,000 | 31,500 | 30,700 | 9,040 | 284,760,000 |
30/03/2015 | 31,000 | 0.00 ■■ | 0.00 | 31,000 | 33,000 | 31,000 | 15,590 | 483,290,000 |
27/03/2015 | 31,000 | -0.80 ▼ | -2.52 | 31,800 | 31,800 | 31,000 | 7,720 | 239,320,000 |
26/03/2015 | 31,800 | 0.20 ▲ | 0.63 | 31,000 | 31,800 | 31,000 | 6,820 | 216,876,000 |
25/03/2015 | 31,600 | 0.40 ▲ | 1.28 | 31,900 | 31,900 | 31,600 | 280 | 8,848,000 |
24/03/2015 | 31,200 | -0.60 ▼ | -1.89 | 31,800 | 31,800 | 31,200 | 580 | 18,096,000 |
23/03/2015 | 31,800 | -0.50 ▼ | -1.55 | 32,300 | 32,300 | 31,000 | 22,300 | 709,140,000 |
20/03/2015 | 32,300 | 0.30 ▲ | 0.94 | 32,000 | 32,500 | 31,900 | 36,280 | 1,171,844,000 |
19/03/2015 | 32,000 | 1.00 ▲ | 3.23 | 31,100 | 32,000 | 31,000 | 41,350 | 1,323,200,000 |
18/03/2015 | 31,000 | -0.30 ▼ | -0.96 | 31,000 | 31,400 | 31,000 | 8,890 | 275,590,000 |
17/03/2015 | 31,300 | -0.20 ▼ | -0.63 | 31,400 | 31,400 | 31,200 | 820 | 25,666,000 |
16/03/2015 | 31,500 | 0.00 ■■ | 0.00 | 31,400 | 31,500 | 31,400 | 4,230 | 133,245,000 |
13/03/2015 | 31,500 | 0.10 ▲ | 0.32 | 31,500 | 31,500 | 31,500 | 1,580 | 49,770,000 |
12/03/2015 | 31,400 | 0.50 ▲ | 1.62 | 31,000 | 31,400 | 31,000 | 18,030 | 566,142,000 |
11/03/2015 | 30,900 | 0.10 ▲ | 0.32 | 31,100 | 31,100 | 30,800 | 8,320 | 257,088,000 |
10/03/2015 | 30,800 | 0.00 ■■ | 0.00 | 31,000 | 31,000 | 30,800 | 1,100 | 33,880,000 |
09/03/2015 | 30,800 | -0.20 ▼ | -0.65 | 30,800 | 31,000 | 30,800 | 3,490 | 107,492,000 |
06/03/2015 | 31,000 | -0.50 ▼ | -1.59 | 31,300 | 31,400 | 31,000 | 2,060 | 63,860,000 |
05/03/2015 | 31,500 | 0.50 ▲ | 1.61 | 31,000 | 31,500 | 31,000 | 5,120 | 161,280,000 |
04/03/2015 | 31,000 | 0.10 ▲ | 0.32 | 30,900 | 31,000 | 30,700 | 17,640 | 546,840,000 |
03/03/2015 | 30,900 | -0.10 ▼ | -0.32 | 30,900 | 30,900 | 30,700 | 1,300 | 40,170,000 |
02/03/2015 | 31,000 | -0.20 ▼ | -0.64 | 31,000 | 31,000 | 30,500 | 2,090 | 64,790,000 |
27/02/2015 | 31,200 | 0.60 ▲ | 1.96 | 30,500 | 31,200 | 30,300 | 1,950 | 60,840,000 |
26/02/2015 | 30,600 | -0.10 ▼ | -0.33 | 30,700 | 30,800 | 30,500 | 3,770 | 115,362,000 |
25/02/2015 | 30,700 | -0.10 ▼ | -0.32 | 31,000 | 31,000 | 30,700 | 3,170 | 97,319,000 |
24/02/2015 | 30,800 | 0.00 ■■ | 0.00 | 30,800 | 30,800 | 30,800 | 20 | 616,000 |
13/02/2015 | 30,800 | 0.10 ▲ | 0.33 | 30,800 | 30,800 | 30,500 | 860 | 26,488,000 |
12/02/2015 | 30,700 | 0.10 ▲ | 0.33 | 30,600 | 31,100 | 30,500 | 1,080 | 33,156,000 |
11/02/2015 | 30,600 | 0.30 ▲ | 0.99 | 30,700 | 30,700 | 30,300 | 2,930 | 89,658,000 |
10/02/2015 | 30,300 | 0.30 ▲ | 1.00 | 30,300 | 30,300 | 30,000 | 1,710 | 51,813,000 |
09/02/2015 | 30,000 | -0.50 ▼ | -1.64 | 30,500 | 30,500 | 30,000 | 9,810 | 294,300,000 |
06/02/2015 | 30,500 | -0.10 ▼ | -0.33 | 30,500 | 30,500 | 29,900 | 7,380 | 225,090,000 |
05/02/2015 | 30,600 | 0.40 ▲ | 1.32 | 30,600 | 30,600 | 30,600 | 10 | 306,000 |
04/02/2015 | 30,200 | -0.70 ▼ | -2.27 | 30,900 | 30,900 | 30,200 | 3,080 | 93,016,000 |
03/02/2015 | 30,900 | 0.20 ▲ | 0.65 | 30,900 | 30,900 | 30,900 | 100 | 3,090,000 |
02/02/2015 | 30,700 | 0.20 ▲ | 0.66 | 30,800 | 30,800 | 30,500 | 610 | 18,727,000 |
30/01/2015 | 30,500 | 0.70 ▲ | 2.35 | 30,900 | 30,900 | 30,000 | 3,560 | 108,580,000 |
29/01/2015 | 29,800 | -0.20 ▼ | -0.67 | 30,000 | 30,900 | 29,800 | 12,760 | 380,248,000 |
28/01/2015 | 30,000 | -1.10 ▼ | -3.54 | 31,000 | 31,100 | 30,000 | 6,740 | 202,200,000 |
27/01/2015 | 31,100 | -0.30 ▼ | -0.96 | 31,400 | 31,400 | 31,100 | 4,880 | 151,768,000 |
26/01/2015 | 31,400 | -0.20 ▼ | -0.63 | 31,600 | 31,700 | 31,400 | 960 | 30,144,000 |
23/01/2015 | 31,600 | -0.10 ▼ | -0.32 | 31,600 | 31,600 | 31,400 | 7,670 | 242,372,000 |
22/01/2015 | 31,700 | 0.00 ■■ | 0.00 | 31,900 | 31,900 | 31,500 | 6,610 | 209,537,000 |
21/01/2015 | 31,700 | -0.20 ▼ | -0.63 | 31,900 | 31,900 | 31,700 | 3,020 | 95,734,000 |
20/01/2015 | 31,900 | -0.10 ▼ | -0.31 | 31,900 | 31,900 | 31,900 | 1,000 | 31,900,000 |
19/01/2015 | 32,000 | -0.10 ▼ | -0.31 | 31,700 | 32,000 | 31,700 | 1,010 | 32,320,000 |
16/01/2015 | 32,100 | 0.30 ▲ | 0.94 | 31,700 | 32,200 | 31,600 | 2,350 | 75,435,000 |
15/01/2015 | 31,800 | 0.60 ▲ | 1.92 | 31,500 | 32,000 | 31,200 | 72,400 | 2,302,320,000 |
14/01/2015 | 31,200 | -0.10 ▼ | -0.32 | 31,300 | 31,300 | 31,000 | 4,320 | 134,784,000 |
13/01/2015 | 31,300 | 0.30 ▲ | 0.97 | 31,400 | 31,400 | 30,400 | 2,140 | 66,982,000 |
12/01/2015 | 31,000 | -0.20 ▼ | -0.64 | 30,900 | 31,000 | 29,500 | 6,710 | 208,010,000 |
09/01/2015 | 31,200 | 0.10 ▲ | 0.32 | 31,000 | 31,200 | 31,000 | 3,570 | 111,384,000 |
08/01/2015 | 31,100 | 0.40 ▲ | 1.30 | 30,900 | 31,300 | 30,900 | 13,260 | 412,386,000 |
07/01/2015 | 30,700 | 0.20 ▲ | 0.66 | 30,300 | 30,800 | 30,300 | 9,420 | 289,194,000 |
06/01/2015 | 30,500 | 0.20 ▲ | 0.66 | 30,300 | 30,600 | 30,300 | 820 | 25,010,000 |
05/01/2015 | 30,300 | 0.50 ▲ | 1.68 | 30,700 | 30,800 | 30,000 | 9,350 | 283,305,000 |
31/12/2014 | 29,800 | -0.10 ▼ | -0.33 | 30,000 | 30,900 | 29,800 | 15,580 | 464,284,000 |
30/12/2014 | 29,900 | 0.90 ▲ | 3.10 | 29,000 | 30,300 | 29,000 | 7,240 | 216,476,000 |
29/12/2014 | 29,000 | -1.60 ▼ | -5.23 | 29,300 | 29,300 | 29,000 | 2,370 | 68,730,000 |
26/12/2014 | 30,600 | 1.40 ▲ | 4.79 | 30,600 | 30,600 | 30,600 | 10 | 306,000 |
25/12/2014 | 29,200 | -0.20 ▼ | -0.68 | 29,000 | 29,200 | 29,000 | 6,010 | 175,492,000 |
24/12/2014 | 29,400 | -0.10 ▼ | -0.34 | 29,000 | 29,400 | 29,000 | 5,010 | 147,294,000 |
23/12/2014 | 29,500 | -0.10 ▼ | -0.34 | 31,000 | 31,000 | 29,000 | 12,540 | 369,930,000 |
22/12/2014 | 29,600 | -0.80 ▼ | -2.63 | 29,600 | 29,600 | 29,200 | 1,020 | 30,192,000 |
19/12/2014 | 30,400 | 0.00 ■■ | 0.00 | 30,400 | 30,400 | 30,400 | 0 | 0 |
18/12/2014 | 30,400 | 0.90 ▲ | 3.05 | 30,400 | 30,400 | 30,400 | 10 | 304,000 |
17/12/2014 | 29,500 | -0.40 ▼ | -1.34 | 29,800 | 29,800 | 28,600 | 2,770 | 81,715,000 |
16/12/2014 | 29,900 | -0.10 ▼ | -0.33 | 28,500 | 29,900 | 28,500 | 210 | 6,279,000 |
15/12/2014 | 30,000 | -0.70 ▼ | -2.28 | 30,200 | 30,200 | 29,500 | 2,360 | 70,800,000 |
12/12/2014 | 30,700 | 1.70 ▲ | 5.86 | 29,000 | 31,000 | 29,000 | 5,750 | 176,525,000 |
11/12/2014 | 29,000 | -0.70 ▼ | -2.36 | 28,600 | 29,300 | 28,600 | 1,810 | 52,490,000 |
10/12/2014 | 29,700 | 0.00 ■■ | 0.00 | 29,300 | 29,900 | 28,800 | 6,680 | 198,396,000 |
09/12/2014 | 29,700 | -0.30 ▼ | -1.00 | 29,500 | 29,800 | 29,500 | 1,120 | 33,264,000 |
08/12/2014 | 30,000 | 0.10 ▲ | 0.33 | 30,100 | 30,100 | 29,900 | 5,110 | 153,300,000 |
05/12/2014 | 29,900 | 0.40 ▲ | 1.36 | 29,500 | 30,100 | 29,500 | 24,460 | 731,354,000 |
04/12/2014 | 29,500 | 0.20 ▲ | 0.68 | 29,700 | 29,700 | 29,300 | 3,730 | 110,035,000 |
03/12/2014 | 29,300 | -0.50 ▼ | -1.68 | 29,400 | 29,400 | 29,300 | 2,310 | 67,683,000 |
02/12/2014 | 29,800 | 0.50 ▲ | 1.71 | 29,800 | 29,800 | 29,800 | 10 | 298,000 |
01/12/2014 | 29,300 | 0.10 ▲ | 0.34 | 29,200 | 29,400 | 29,200 | 5,550 | 162,615,000 |
28/11/2014 | 29,200 | 0.20 ▲ | 0.69 | 29,100 | 29,200 | 29,000 | 2,160 | 63,072,000 |
27/11/2014 | 29,000 | 0.00 ■■ | 0.00 | 29,000 | 29,000 | 29,000 | 180 | 5,220,000 |
26/11/2014 | 29,000 | -0.20 ▼ | -0.68 | 29,600 | 29,600 | 29,000 | 2,260 | 65,540,000 |
25/11/2014 | 29,200 | 0.00 ■■ | 0.00 | 29,200 | 29,200 | 29,200 | 1,700 | 49,640,000 |
24/11/2014 | 29,200 | -0.20 ▼ | -0.68 | 29,200 | 29,200 | 29,200 | 6,840 | 199,728,000 |
21/11/2014 | 29,400 | -0.30 ▼ | -1.01 | 29,400 | 29,400 | 29,200 | 1,670 | 49,098,000 |
20/11/2014 | 29,700 | -0.10 ▼ | -0.34 | 29,500 | 29,800 | 29,500 | 3,590 | 106,623,000 |
19/11/2014 | 29,800 | 0.30 ▲ | 1.02 | 29,500 | 29,800 | 29,500 | 310 | 9,238,000 |
18/11/2014 | 29,500 | 0.00 ■■ | 0.00 | 29,500 | 29,800 | 29,400 | 7,490 | 220,955,000 |
17/11/2014 | 29,500 | 0.00 ■■ | 0.00 | 29,800 | 29,800 | 29,500 | 2,600 | 76,700,000 |
14/11/2014 | 29,500 | -0.30 ▼ | -1.01 | 29,800 | 29,800 | 29,400 | 4,440 | 130,980,000 |
13/11/2014 | 29,800 | 0.10 ▲ | 0.34 | 29,500 | 29,800 | 29,500 | 1,520 | 45,296,000 |
12/11/2014 | 29,700 | 0.50 ▲ | 1.71 | 29,200 | 29,700 | 28,900 | 7,230 | 214,731,000 |
11/11/2014 | 29,200 | -0.80 ▼ | -2.67 | 28,800 | 29,800 | 28,800 | 5,240 | 153,008,000 |
10/11/2014 | 30,000 | 0.10 ▲ | 0.33 | 30,000 | 30,000 | 29,000 | 7,720 | 231,600,000 |
07/11/2014 | 29,900 | 0.30 ▲ | 1.01 | 29,600 | 29,900 | 29,600 | 2,020 | 60,398,000 |
06/11/2014 | 29,600 | 0.60 ▲ | 2.07 | 29,500 | 29,600 | 29,200 | 7,250 | 214,600,000 |
05/11/2014 | 30,200 | -0.10 ▼ | -0.33 | 30,200 | 30,400 | 30,100 | 8,040 | 242,808,000 |
04/11/2014 | 30,300 | -1.30 ▼ | -4.11 | 30,500 | 31,200 | 30,300 | 7,370 | 223,311,000 |
03/11/2014 | 31,600 | 1.10 ▲ | 3.61 | 30,600 | 31,800 | 30,300 | 9,500 | 300,200,000 |
31/10/2014 | 30,500 | 0.00 ■■ | 0.00 | 30,500 | 30,800 | 30,200 | 43,380 | 1,323,090,000 |
30/10/2014 | 30,500 | -1.50 ▼ | -4.69 | 31,900 | 31,900 | 30,300 | 3,090 | 94,245,000 |
29/10/2014 | 32,000 | -0.50 ▼ | -1.54 | 32,000 | 32,000 | 31,000 | 2,400 | 76,800,000 |
28/10/2014 | 32,500 | 1.90 ▲ | 6.21 | 32,500 | 32,500 | 32,500 | 10 | 325,000 |
27/10/2014 | 30,600 | -0.90 ▼ | -2.86 | 30,200 | 31,000 | 30,200 | 5,320 | 162,792,000 |
24/10/2014 | 31,500 | 0.10 ▲ | 0.32 | 31,500 | 31,500 | 31,000 | 2,120 | 66,780,000 |
23/10/2014 | 31,400 | -1.70 ▼ | -5.14 | 32,000 | 32,600 | 31,000 | 7,500 | 235,500,000 |
22/10/2014 | 33,100 | 2.10 ▲ | 6.77 | 31,500 | 33,100 | 31,000 | 4,130 | 136,703,000 |
21/10/2014 | 31,000 | -0.60 ▼ | -1.90 | 30,500 | 31,000 | 30,500 | 7,860 | 243,660,000 |
20/10/2014 | 31,600 | 1.60 ▲ | 5.33 | 30,900 | 31,600 | 30,900 | 8,230 | 260,068,000 |
17/10/2014 | 30,000 | 0.70 ▲ | 2.39 | 29,600 | 31,200 | 29,300 | 13,100 | 393,000,000 |
16/10/2014 | 29,300 | -1.70 ▼ | -5.48 | 31,500 | 31,500 | 29,300 | 13,180 | 386,174,000 |
15/10/2014 | 31,000 | 0.00 ■■ | 0.00 | 31,000 | 31,000 | 31,000 | 0 | 0 |
14/10/2014 | 31,000 | -0.10 ▼ | -0.32 | 30,600 | 31,000 | 30,600 | 5,640 | 174,840,000 |
13/10/2014 | 31,100 | 0.00 ■■ | 0.00 | 31,300 | 31,300 | 31,100 | 5,250 | 163,275,000 |
10/10/2014 | 31,100 | -0.70 ▼ | -2.20 | 31,400 | 31,600 | 31,100 | 1,040 | 32,344,000 |
09/10/2014 | 31,800 | 0.30 ▲ | 0.95 | 32,000 | 32,000 | 31,500 | 15,400 | 489,720,000 |
08/10/2014 | 31,500 | 0.70 ▲ | 2.27 | 30,800 | 31,500 | 30,800 | 3,470 | 109,305,000 |
07/10/2014 | 30,800 | -1.20 ▼ | -3.75 | 32,000 | 32,000 | 30,200 | 30,600 | 942,480,000 |
06/10/2014 | 32,000 | 0.50 ▲ | 1.59 | 31,500 | 32,800 | 31,000 | 5,160 | 165,120,000 |
03/10/2014 | 31,500 | 0.50 ▲ | 1.61 | 31,000 | 32,000 | 31,000 | 20,980 | 660,870,000 |
02/10/2014 | 31,000 | -1.40 ▼ | -4.32 | 32,000 | 32,400 | 31,000 | 85,570 | 2,652,670,000 |
01/10/2014 | 32,400 | 0.10 ▲ | 0.31 | 31,100 | 32,700 | 31,100 | 14,670 | 475,308,000 |
30/09/2014 | 32,300 | 0.00 ■■ | 0.00 | 32,300 | 32,300 | 32,300 | 0 | 0 |
29/09/2014 | 32,300 | 0.80 ▲ | 2.54 | 32,500 | 32,500 | 32,300 | 510 | 16,473,000 |
26/09/2014 | 31,500 | 0.00 ■■ | 0.00 | 31,600 | 32,800 | 31,400 | 350 | 11,025,000 |
25/09/2014 | 31,500 | -0.40 ▼ | -1.25 | 33,300 | 33,300 | 31,500 | 7,370 | 232,155,000 |
24/09/2014 | 31,900 | 0.00 ■■ | 0.00 | 31,200 | 31,900 | 31,100 | 590 | 18,821,000 |
23/09/2014 | 31,900 | 0.00 ■■ | 0.00 | 31,900 | 31,900 | 31,900 | 0 | 0 |
22/09/2014 | 31,900 | -0.10 ▼ | -0.31 | 32,000 | 32,000 | 31,100 | 1,260 | 40,194,000 |
19/09/2014 | 32,000 | 0.80 ▲ | 2.56 | 32,900 | 32,900 | 31,500 | 1,030 | 32,960,000 |
18/09/2014 | 31,200 | -1.20 ▼ | -3.70 | 32,000 | 32,000 | 31,200 | 5,560 | 173,472,000 |
17/09/2014 | 32,400 | 0.10 ▲ | 0.31 | 32,400 | 32,400 | 32,400 | 330 | 10,692,000 |
16/09/2014 | 32,300 | -0.40 ▼ | -1.22 | 32,100 | 32,300 | 32,000 | 5,160 | 166,668,000 |
15/09/2014 | 32,700 | 0.20 ▲ | 0.62 | 32,000 | 33,000 | 32,000 | 6,600 | 215,820,000 |
12/09/2014 | 32,500 | 0.30 ▲ | 0.93 | 32,800 | 32,800 | 32,500 | 12,900 | 419,250,000 |
11/09/2014 | 32,200 | 0.10 ▲ | 0.31 | 32,200 | 32,200 | 31,900 | 76,530 | 2,464,266,000 |
10/09/2014 | 32,100 | 0.70 ▲ | 2.23 | 31,400 | 32,100 | 31,000 | 14,730 | 472,833,000 |
09/09/2014 | 31,400 | -1.20 ▼ | -3.68 | 32,500 | 32,500 | 31,400 | 4,170 | 130,938,000 |
08/09/2014 | 32,600 | 0.10 ▲ | 0.31 | 32,500 | 32,800 | 32,400 | 17,110 | 557,786,000 |
05/09/2014 | 32,500 | 0.40 ▲ | 1.25 | 32,100 | 32,500 | 31,100 | 2,330 | 75,725,000 |
04/09/2014 | 32,100 | 0.10 ▲ | 0.31 | 31,900 | 32,500 | 31,900 | 13,370 | 429,177,000 |
03/09/2014 | 32,000 | 0.20 ▲ | 0.63 | 31,000 | 32,200 | 31,000 | 13,100 | 419,200,000 |
29/08/2014 | 31,800 | -0.20 ▼ | -0.62 | 31,900 | 31,900 | 31,800 | 7,060 | 224,508,000 |
28/08/2014 | 32,000 | 1.00 ▲ | 3.23 | 32,300 | 32,300 | 31,100 | 6,240 | 199,680,000 |
27/08/2014 | 31,000 | -1.30 ▼ | -4.02 | 32,900 | 32,900 | 30,900 | 51,220 | 1,587,820,000 |
26/08/2014 | 32,300 | 0.70 ▲ | 2.22 | 32,300 | 32,400 | 31,400 | 4,160 | 134,368,000 |
25/08/2014 | 31,600 | -1.60 ▼ | -4.82 | 33,200 | 33,200 | 31,100 | 69,850 | 2,207,260,000 |
22/08/2014 | 33,200 | 0.40 ▲ | 1.22 | 32,900 | 33,400 | 32,900 | 18,420 | 611,544,000 |
21/08/2014 | 32,800 | -0.20 ▼ | -0.61 | 33,200 | 33,200 | 32,800 | 42,870 | 1,406,136,000 |
20/08/2014 | 33,000 | 0.10 ▲ | 0.30 | 33,300 | 33,300 | 32,900 | 23,900 | 788,700,000 |
19/08/2014 | 32,900 | 0.00 ■■ | 0.00 | 32,800 | 33,000 | 32,800 | 17,880 | 588,252,000 |
18/08/2014 | 32,900 | -0.10 ▼ | -0.30 | 32,900 | 32,900 | 32,800 | 31,840 | 1,047,536,000 |
15/08/2014 | 33,000 | 0.00 ■■ | 0.00 | 32,900 | 33,000 | 32,900 | 3,790 | 125,070,000 |
14/08/2014 | 33,000 | 0.30 ▲ | 0.92 | 32,700 | 34,400 | 32,700 | 14,570 | 480,810,000 |
13/08/2014 | 32,700 | -0.20 ▼ | -0.61 | 32,800 | 33,000 | 32,600 | 15,200 | 497,040,000 |
12/08/2014 | 32,900 | -0.40 ▼ | -1.20 | 33,200 | 33,200 | 32,900 | 2,130 | 70,077,000 |
11/08/2014 | 33,300 | -0.40 ▼ | -1.19 | 34,500 | 34,500 | 33,200 | 9,440 | 314,352,000 |
08/08/2014 | 33,700 | 0.00 ■■ | 0.00 | 33,700 | 34,700 | 33,700 | 27,360 | 922,032,000 |
07/08/2014 | 33,700 | 1.20 ▲ | 3.69 | 32,500 | 33,700 | 32,500 | 78,640 | 2,650,168,000 |
06/08/2014 | 32,500 | -0.30 ▼ | -0.91 | 32,600 | 33,000 | 32,500 | 17,400 | 565,500,000 |
05/08/2014 | 32,800 | -0.20 ▼ | -0.61 | 32,500 | 32,900 | 32,400 | 18,480 | 606,144,000 |
04/08/2014 | 33,000 | -0.30 ▼ | -0.90 | 33,100 | 33,100 | 32,600 | 6,520 | 215,160,000 |
01/08/2014 | 33,300 | 0.30 ▲ | 0.91 | 33,400 | 33,400 | 33,000 | 810 | 26,973,000 |
31/07/2014 | 33,000 | 0.40 ▲ | 1.23 | 33,200 | 33,200 | 32,500 | 28,000 | 924,000,000 |
30/07/2014 | 32,600 | -0.60 ▼ | -1.81 | 33,700 | 33,700 | 32,600 | 11,040 | 359,904,000 |
29/07/2014 | 33,200 | 0.80 ▲ | 2.47 | 32,400 | 33,200 | 32,300 | 100,950 | 3,351,540,000 |
28/07/2014 | 32,400 | -0.20 ▼ | -0.61 | 32,600 | 32,600 | 31,300 | 81,440 | 2,638,656,000 |
25/07/2014 | 32,600 | -0.50 ▼ | -1.51 | 33,900 | 33,900 | 32,600 | 1,000 | 32,600,000 |
24/07/2014 | 33,100 | 0.60 ▲ | 1.85 | 32,500 | 33,400 | 32,500 | 46,230 | 1,530,213,000 |
23/07/2014 | 32,500 | -0.70 ▼ | -2.11 | 35,400 | 35,400 | 32,500 | 8,130 | 264,225,000 |
22/07/2014 | 33,200 | 0.00 ■■ | 0.00 | 33,100 | 33,200 | 33,100 | 67,960 | 2,256,272,000 |
21/07/2014 | 33,200 | 0.20 ▲ | 0.61 | 33,000 | 33,400 | 33,000 | 48,140 | 1,598,248,000 |
18/07/2014 | 33,000 | -0.20 ▼ | -0.60 | 33,200 | 33,800 | 32,500 | 22,500 | 742,500,000 |
17/07/2014 | 33,200 | 0.00 ■■ | 0.00 | 33,200 | 33,200 | 33,200 | 30 | 996,000 |
16/07/2014 | 33,200 | -0.40 ▼ | -1.19 | 33,600 | 33,600 | 32,500 | 10,920 | 362,544,000 |
15/07/2014 | 33,600 | 1.80 ▲ | 5.66 | 32,000 | 33,900 | 32,000 | 44,860 | 1,507,296,000 |
14/07/2014 | 31,800 | 0.60 ▲ | 1.92 | 31,200 | 31,800 | 31,200 | 14,770 | 469,686,000 |
11/07/2014 | 31,200 | 0.20 ▲ | 0.65 | 32,300 | 32,300 | 31,100 | 8,050 | 251,160,000 |
10/07/2014 | 31,000 | 0.00 ■■ | 0.00 | 31,100 | 31,700 | 31,000 | 7,540 | 233,740,000 |
09/07/2014 | 31,000 | 0.10 ▲ | 0.32 | 30,900 | 31,100 | 30,900 | 11,160 | 345,960,000 |
08/07/2014 | 30,900 | -0.10 ▼ | -0.32 | 30,500 | 30,900 | 30,500 | 2,950 | 91,155,000 |
07/07/2014 | 31,000 | -0.40 ▼ | -1.27 | 31,700 | 31,700 | 30,900 | 9,890 | 306,590,000 |
04/07/2014 | 31,400 | 0.90 ▲ | 2.95 | 30,900 | 31,600 | 30,800 | 35,110 | 1,102,454,000 |
03/07/2014 | 30,500 | -0.60 ▼ | -1.93 | 30,500 | 31,100 | 30,500 | 6,040 | 184,220,000 |
02/07/2014 | 31,100 | 0.10 ▲ | 0.32 | 31,000 | 31,200 | 31,000 | 1,350 | 41,985,000 |
01/07/2014 | 31,000 | 1.30 ▲ | 4.38 | 30,100 | 31,000 | 29,800 | 29,420 | 912,020,000 |
30/06/2014 | 29,700 | -0.40 ▼ | -1.33 | 30,100 | 30,100 | 29,700 | 2,550 | 75,735,000 |
27/06/2014 | 30,100 | 0.50 ▲ | 1.69 | 29,500 | 30,100 | 29,500 | 21,660 | 651,966,000 |
26/06/2014 | 29,600 | 0.60 ▲ | 2.07 | 29,500 | 29,600 | 29,000 | 13,370 | 395,752,000 |
25/06/2014 | 29,000 | 0.10 ▲ | 0.35 | 28,800 | 29,400 | 28,300 | 12,740 | 369,460,000 |
24/06/2014 | 28,900 | -0.80 ▼ | -2.69 | 29,600 | 29,800 | 28,000 | 30,500 | 881,450,000 |
23/06/2014 | 29,700 | -0.10 ▼ | -0.34 | 29,800 | 29,800 | 29,700 | 630 | 18,711,000 |
20/06/2014 | 29,800 | 0.00 ■■ | 0.00 | 30,000 | 30,000 | 29,200 | 2,230 | 66,454,000 |
19/06/2014 | 29,800 | 0.20 ▲ | 0.68 | 29,000 | 29,800 | 29,000 | 2,720 | 81,056,000 |
18/06/2014 | 29,600 | 0.60 ▲ | 2.07 | 29,000 | 29,700 | 29,000 | 9,990 | 295,704,000 |
17/06/2014 | 29,000 | 0.00 ■■ | 0.00 | 28,700 | 29,300 | 28,700 | 11,540 | 334,660,000 |
16/06/2014 | 29,000 | 0.30 ▲ | 1.05 | 29,800 | 29,800 | 28,700 | 2,330 | 67,570,000 |
13/06/2014 | 28,700 | 0.20 ▲ | 0.70 | 28,500 | 28,700 | 28,400 | 10,840 | 311,108,000 |
12/06/2014 | 28,500 | 0.20 ▲ | 0.71 | 28,500 | 28,500 | 28,300 | 8,830 | 251,655,000 |
11/06/2014 | 28,300 | 0.10 ▲ | 0.35 | 28,200 | 28,400 | 28,100 | 13,770 | 389,691,000 |
10/06/2014 | 28,200 | 0.00 ■■ | 0.00 | 28,300 | 28,300 | 28,000 | 9,700 | 273,540,000 |
09/06/2014 | 28,200 | 0.20 ▲ | 0.71 | 27,600 | 28,500 | 27,600 | 9,540 | 269,028,000 |
06/06/2014 | 28,000 | 0.50 ▲ | 1.82 | 27,500 | 28,000 | 27,500 | 2,040 | 57,120,000 |
05/06/2014 | 27,500 | -0.20 ▼ | -0.72 | 28,500 | 28,500 | 27,100 | 9,890 | 271,975,000 |
04/06/2014 | 27,700 | -0.30 ▼ | -1.07 | 27,700 | 27,900 | 27,700 | 2,400 | 66,480,000 |
03/06/2014 | 28,000 | 0.10 ▲ | 0.36 | 28,500 | 28,500 | 28,000 | 330 | 9,240,000 |
02/06/2014 | 27,900 | -1.00 ▼ | -3.46 | 28,700 | 28,700 | 27,700 | 5,520 | 154,008,000 |
30/05/2014 | 28,900 | 0.10 ▲ | 0.35 | 29,000 | 29,000 | 28,800 | 130 | 3,757,000 |
29/05/2014 | 28,800 | 0.00 ■■ | 0.00 | 29,900 | 29,900 | 28,000 | 6,080 | 175,104,000 |
28/05/2014 | 28,800 | -0.20 ▼ | -0.69 | 28,900 | 28,900 | 28,200 | 7,780 | 224,064,000 |
27/05/2014 | 29,000 | 0.80 ▲ | 2.84 | 28,600 | 29,800 | 28,000 | 15,620 | 452,980,000 |
26/05/2014 | 28,200 | 0.00 ■■ | 0.00 | 29,000 | 29,000 | 28,200 | 1,110 | 31,302,000 |
23/05/2014 | 28,200 | -0.70 ▼ | -2.42 | 29,200 | 29,200 | 28,200 | 2,690 | 75,858,000 |
22/05/2014 | 28,900 | -0.60 ▼ | -2.03 | 28,800 | 29,400 | 28,500 | 13,000 | 375,700,000 |
21/05/2014 | 29,500 | 0.70 ▲ | 2.43 | 29,000 | 29,900 | 29,000 | 17,540 | 517,430,000 |
20/05/2014 | 30,000 | 0.60 ▲ | 2.04 | 29,400 | 30,400 | 29,400 | 30,310 | 909,300,000 |
19/05/2014 | 29,400 | -0.30 ▼ | -1.01 | 29,100 | 29,500 | 29,000 | 28,860 | 848,484,000 |
16/05/2014 | 29,700 | 0.10 ▲ | 0.34 | 30,000 | 30,000 | 29,000 | 16,240 | 482,328,000 |
15/05/2014 | 29,600 | -0.40 ▼ | -1.33 | 29,700 | 29,800 | 28,000 | 97,780 | 2,894,288,000 |
14/05/2014 | 30,000 | 1.00 ▲ | 3.45 | 28,900 | 30,000 | 28,900 | 66,420 | 1,992,600,000 |
13/05/2014 | 29,000 | 0.50 ▲ | 1.75 | 28,500 | 29,000 | 27,800 | 59,980 | 1,739,420,000 |
12/05/2014 | 28,500 | -1.00 ▼ | -3.39 | 29,500 | 29,500 | 27,500 | 79,690 | 2,271,165,000 |
09/05/2014 | 29,500 | 0.40 ▲ | 1.37 | 28,100 | 29,900 | 28,100 | 50,550 | 1,491,225,000 |
08/05/2014 | 29,100 | -2.10 ▼ | -6.73 | 30,500 | 30,500 | 29,100 | 83,760 | 2,437,416,000 |
07/05/2014 | 31,200 | 0.00 ■■ | 0.00 | 31,200 | 31,200 | 31,200 | 10 | 312,000 |
06/05/2014 | 31,200 | 0.70 ▲ | 2.30 | 30,100 | 31,200 | 30,000 | 37,590 | 1,172,808,000 |
05/05/2014 | 30,500 | -1.30 ▼ | -4.09 | 31,800 | 31,800 | 30,500 | 43,970 | 1,341,085,000 |
29/04/2014 | 31,800 | 0.20 ▲ | 0.63 | 31,800 | 31,800 | 31,600 | 2,600 | 82,680,000 |
28/04/2014 | 31,600 | -0.40 ▼ | -1.25 | 31,600 | 32,000 | 31,500 | 21,990 | 694,884,000 |
25/04/2014 | 32,000 | 0.00 ■■ | 0.00 | 32,900 | 32,900 | 31,100 | 8,080 | 258,560,000 |
24/04/2014 | 32,000 | -0.30 ▼ | -0.93 | 31,200 | 32,200 | 31,200 | 5,210 | 166,720,000 |
23/04/2014 | 32,300 | -1.00 ▼ | -3.00 | 33,300 | 33,300 | 31,800 | 23,090 | 745,807,000 |
22/04/2014 | 33,300 | 1.80 ▲ | 5.71 | 31,500 | 33,300 | 31,500 | 60,880 | 2,027,304,000 |
21/04/2014 | 31,500 | 1.40 ▲ | 4.65 | 30,900 | 32,200 | 30,800 | 125,920 | 3,966,480,000 |
18/04/2014 | 30,100 | -0.90 ▼ | -2.90 | 30,400 | 30,500 | 30,100 | 67,120 | 2,020,312,000 |
17/04/2014 | 31,000 | 0.30 ▲ | 0.98 | 30,600 | 31,400 | 30,500 | 44,120 | 1,367,720,000 |
16/04/2014 | 30,700 | 0.60 ▲ | 1.99 | 29,900 | 30,700 | 29,700 | 78,200 | 2,400,740,000 |
15/04/2014 | 30,100 | -0.50 ▼ | -1.63 | 30,400 | 30,600 | 30,000 | 44,730 | 1,346,373,000 |
14/04/2014 | 30,600 | -0.10 ▼ | -0.33 | 30,400 | 31,000 | 30,000 | 71,440 | 2,186,064,000 |
11/04/2014 | 30,700 | -0.70 ▼ | -2.23 | 31,200 | 31,400 | 30,000 | 19,570 | 600,799,000 |
10/04/2014 | 31,400 | 0.70 ▲ | 2.28 | 30,900 | 31,600 | 30,900 | 54,440 | 1,709,416,000 |
08/04/2014 | 30,700 | -0.30 ▼ | -0.97 | 31,000 | 31,000 | 30,600 | 41,180 | 1,264,226,000 |
07/04/2014 | 31,000 | 0.80 ▲ | 2.65 | 30,500 | 31,000 | 30,400 | 40,790 | 1,264,490,000 |
04/04/2014 | 30,200 | -0.30 ▼ | -0.98 | 30,000 | 30,500 | 30,000 | 38,310 | 1,156,962,000 |
03/04/2014 | 30,500 | 0.50 ▲ | 1.67 | 30,000 | 30,800 | 30,000 | 12,590 | 383,995,000 |
02/04/2014 | 30,000 | -0.40 ▼ | -1.32 | 30,400 | 30,400 | 29,300 | 28,200 | 846,000,000 |
01/04/2014 | 30,400 | 0.00 ■■ | 0.00 | 30,300 | 30,400 | 29,600 | 28,180 | 856,672,000 |
31/03/2014 | 30,400 | -0.30 ▼ | -0.98 | 30,500 | 30,900 | 30,400 | 51,840 | 1,575,936,000 |
28/03/2014 | 30,700 | -0.80 ▼ | -2.54 | 31,300 | 31,300 | 30,700 | 26,920 | 826,444,000 |
27/03/2014 | 31,500 | 1.20 ▲ | 3.96 | 30,800 | 31,500 | 30,300 | 34,210 | 1,077,615,000 |
26/03/2014 | 30,300 | -1.20 ▼ | -3.81 | 31,300 | 31,700 | 30,300 | 70,350 | 2,131,605,000 |
25/03/2014 | 31,500 | -0.10 ▼ | -0.32 | 31,300 | 32,100 | 31,300 | 59,190 | 1,864,485,000 |
24/03/2014 | 31,600 | -0.40 ▼ | -1.25 | 32,200 | 32,200 | 31,300 | 97,320 | 3,075,312,000 |
21/03/2014 | 32,000 | 0.30 ▲ | 0.95 | 32,000 | 32,000 | 31,000 | 69,530 | 2,224,960,000 |
20/03/2014 | 31,700 | -0.50 ▼ | -1.55 | 32,900 | 32,900 | 31,600 | 52,150 | 1,653,155,000 |
19/03/2014 | 32,200 | 0.20 ▲ | 0.63 | 32,000 | 32,200 | 31,600 | 50,150 | 1,614,830,000 |
18/03/2014 | 32,000 | -0.20 ▼ | -0.62 | 32,200 | 32,200 | 31,800 | 32,050 | 1,025,600,000 |
17/03/2014 | 32,200 | -0.30 ▼ | -0.92 | 32,900 | 32,900 | 32,000 | 40,330 | 1,298,626,000 |
14/03/2014 | 32,500 | 1.60 ▲ | 5.18 | 31,100 | 33,000 | 30,900 | 193,310 | 6,282,575,000 |
13/03/2014 | 30,900 | 0.00 ■■ | 0.00 | 30,500 | 31,300 | 30,500 | 34,610 | 1,069,449,000 |
12/03/2014 | 30,900 | -0.30 ▼ | -0.96 | 31,500 | 31,500 | 30,800 | 44,070 | 1,361,763,000 |
11/03/2014 | 31,200 | 0.50 ▲ | 1.63 | 30,700 | 31,500 | 30,300 | 98,650 | 3,077,880,000 |
10/03/2014 | 30,700 | 0.30 ▲ | 0.99 | 30,400 | 30,700 | 30,400 | 23,960 | 735,572,000 |
07/03/2014 | 30,400 | 0.30 ▲ | 1.00 | 30,200 | 31,200 | 30,100 | 66,910 | 2,034,064,000 |
06/03/2014 | 30,100 | -0.40 ▼ | -1.31 | 30,300 | 30,400 | 29,800 | 47,070 | 1,416,807,000 |
05/03/2014 | 30,500 | 0.20 ▲ | 0.66 | 30,500 | 30,700 | 30,100 | 53,810 | 1,641,205,000 |
04/03/2014 | 30,300 | 0.70 ▲ | 2.36 | 29,200 | 30,300 | 29,200 | 81,440 | 2,467,632,000 |
03/03/2014 | 29,600 | -0.50 ▼ | -1.66 | 30,100 | 30,300 | 29,300 | 61,010 | 1,805,896,000 |
28/02/2014 | 30,100 | -0.10 ▼ | -0.33 | 30,200 | 30,800 | 30,000 | 90,090 | 2,711,709,000 |
27/02/2014 | 30,200 | -1.50 ▼ | -4.73 | 31,600 | 31,900 | 30,200 | 72,080 | 2,176,816,000 |
26/02/2014 | 31,700 | 0.40 ▲ | 1.28 | 31,300 | 32,000 | 31,000 | 105,540 | 3,345,618,000 |
25/02/2014 | 31,300 | 0.60 ▲ | 1.95 | 30,700 | 31,300 | 30,500 | 49,400 | 1,546,220,000 |
24/02/2014 | 30,700 | 0.60 ▲ | 1.99 | 29,800 | 31,200 | 29,500 | 86,160 | 2,645,112,000 |
21/02/2014 | 30,100 | -0.60 ▼ | -1.95 | 30,600 | 30,700 | 30,000 | 192,040 | 5,780,404,000 |
20/02/2014 | 30,700 | -2.30 ▼ | -6.97 | 32,300 | 32,900 | 30,700 | 483,030 | 14,829,021,000 |
19/02/2014 | 33,000 | -0.30 ▼ | -0.90 | 34,000 | 34,000 | 33,000 | 68,650 | 2,265,450,000 |
18/02/2014 | 33,300 | 1.20 ▲ | 3.74 | 33,800 | 33,800 | 33,000 | 63,600 | 2,117,880,000 |
17/02/2014 | 32,100 | 0.60 ▲ | 1.90 | 31,500 | 32,400 | 31,500 | 106,720 | 3,425,712,000 |
14/02/2014 | 31,500 | 0.60 ▲ | 1.94 | 30,900 | 31,500 | 30,300 | 222,700 | 7,015,050,000 |
13/02/2014 | 30,900 | 0.00 ■■ | 0.00 | 30,900 | 30,900 | 30,200 | 69,400 | 2,144,460,000 |
12/02/2014 | 30,900 | 0.40 ▲ | 1.31 | 30,000 | 30,900 | 30,000 | 121,130 | 3,742,917,000 |
11/02/2014 | 30,500 | -0.50 ▼ | -1.61 | 31,000 | 32,300 | 30,500 | 105,550 | 3,219,275,000 |
10/02/2014 | 31,000 | 0.60 ▲ | 1.97 | 30,000 | 31,400 | 30,000 | 107,210 | 3,323,510,000 |
07/02/2014 | 30,400 | 0.00 ■■ | 0.00 | 31,800 | 31,800 | 30,400 | 165,260 | 5,023,904,000 |
06/02/2014 | 30,400 | 1.90 ▲ | 6.67 | 28,500 | 30,400 | 28,300 | 113,920 | 3,463,168,000 |
27/01/2014 | 28,500 | 0.00 ■■ | 0.00 | 28,400 | 28,500 | 28,000 | 77,830 | 2,218,155,000 |
24/01/2014 | 28,500 | 0.00 ■■ | 0.00 | 28,700 | 28,700 | 27,700 | 77,550 | 2,210,175,000 |
23/01/2014 | 28,500 | 0.20 ▲ | 0.71 | 28,500 | 29,000 | 28,200 | 70,680 | 2,014,380,000 |
22/01/2014 | 28,300 | 1.70 ▲ | 6.39 | 27,500 | 28,400 | 27,300 | 462,580 | 13,091,014,000 |
21/01/2014 | 26,600 | 1.60 ▲ | 6.40 | 24,900 | 26,600 | 24,900 | 318,850 | 8,481,410,000 |
20/01/2014 | 25,000 | -0.30 ▼ | -1.19 | 25,300 | 25,400 | 25,000 | 138,080 | 3,452,000,000 |
17/01/2014 | 25,300 | 1.00 ▲ | 4.12 | 24,300 | 25,500 | 24,300 | 167,050 | 4,226,365,000 |
16/01/2014 | 24,300 | -0.10 ▼ | -0.41 | 24,400 | 24,400 | 23,600 | 1,008,560 | 24,508,008,000 |
15/01/2014 | 24,400 | -0.30 ▼ | -1.21 | 25,000 | 25,100 | 24,400 | 232,490 | 5,672,756,000 |
14/01/2014 | 24,700 | -0.10 ▼ | -0.40 | 25,000 | 25,000 | 24,400 | 186,940 | 4,617,418,000 |
13/01/2014 | 24,800 | 0.70 ▲ | 2.90 | 23,800 | 24,800 | 23,800 | 162,090 | 4,019,832,000 |
10/01/2014 | 24,100 | 0.40 ▲ | 1.69 | 23,700 | 24,200 | 23,600 | 40,290 | 970,989,000 |
09/01/2014 | 23,700 | -0.30 ▼ | -1.25 | 24,000 | 24,100 | 23,600 | 52,040 | 1,233,348,000 |
08/01/2014 | 24,000 | -0.20 ▼ | -0.83 | 24,200 | 24,300 | 24,000 | 42,740 | 1,025,760,000 |
07/01/2014 | 24,200 | -0.30 ▼ | -1.22 | 24,500 | 24,600 | 24,100 | 65,390 | 1,582,438,000 |
06/01/2014 | 24,500 | 0.40 ▲ | 1.66 | 24,100 | 24,700 | 24,100 | 57,020 | 1,396,990,000 |
03/01/2014 | 24,100 | 0.60 ▲ | 2.55 | 23,500 | 24,700 | 23,400 | 128,030 | 3,085,523,000 |
02/01/2014 | 23,500 | 0.20 ▲ | 0.86 | 23,300 | 23,500 | 22,900 | 84,670 | 1,989,745,000 |
31/12/2013 | 23,300 | 0.10 ▲ | 0.43 | 23,000 | 23,300 | 22,800 | 17,530 | 408,449,000 |
30/12/2013 | 23,200 | -0.10 ▼ | -0.43 | 23,300 | 23,300 | 22,800 | 15,840 | 367,488,000 |
27/12/2013 | 23,300 | -0.10 ▼ | -0.43 | 23,300 | 23,600 | 23,100 | 25,610 | 596,713,000 |
26/12/2013 | 23,400 | 0.70 ▲ | 3.08 | 22,800 | 23,500 | 22,700 | 35,800 | 837,720,000 |
25/12/2013 | 22,700 | -0.30 ▼ | -1.30 | 23,000 | 23,300 | 22,000 | 85,140 | 1,932,678,000 |
24/12/2013 | 23,000 | -0.40 ▼ | -1.71 | 23,400 | 23,400 | 22,800 | 57,440 | 1,321,120,000 |
23/12/2013 | 23,400 | -0.40 ▼ | -1.68 | 23,800 | 23,800 | 23,000 | 94,110 | 2,202,174,000 |
20/12/2013 | 23,800 | 0.80 ▲ | 3.48 | 23,000 | 23,800 | 23,000 | 61,930 | 1,473,934,000 |
19/12/2013 | 23,000 | 0.00 ■■ | 0.00 | 23,000 | 23,200 | 22,800 | 36,760 | 845,480,000 |
18/12/2013 | 23,000 | 0.00 ■■ | 0.00 | 23,100 | 23,300 | 22,600 | 16,260 | 373,980,000 |
17/12/2013 | 23,000 | -0.30 ▼ | -1.29 | 23,300 | 23,300 | 22,800 | 28,820 | 662,860,000 |
16/12/2013 | 23,300 | -0.10 ▼ | -0.43 | 23,400 | 23,400 | 22,800 | 33,060 | 770,298,000 |
13/12/2013 | 23,400 | 0.00 ■■ | 0.00 | 23,400 | 23,800 | 23,000 | 26,520 | 620,568,000 |
12/12/2013 | 23,400 | 0.60 ▲ | 2.63 | 22,800 | 23,400 | 22,700 | 25,510 | 596,934,000 |
11/12/2013 | 22,800 | -1.20 ▼ | -5.00 | 24,000 | 24,000 | 22,400 | 184,990 | 4,217,772,000 |
10/12/2013 | 24,000 | -0.10 ▼ | -0.41 | 24,000 | 24,000 | 23,600 | 17,260 | 414,240,000 |
09/12/2013 | 24,100 | -0.10 ▼ | -0.41 | 24,200 | 24,500 | 23,700 | 30,840 | 743,244,000 |
06/12/2013 | 24,200 | 0.50 ▲ | 2.11 | 23,700 | 24,400 | 23,600 | 69,790 | 1,688,918,000 |
05/12/2013 | 23,700 | -0.40 ▼ | -1.66 | 24,200 | 24,800 | 23,500 | 65,120 | 1,543,344,000 |
04/12/2013 | 24,100 | -0.60 ▼ | -2.43 | 24,500 | 24,900 | 24,000 | 66,040 | 1,591,564,000 |
03/12/2013 | 24,700 | -0.30 ▼ | -1.20 | 24,800 | 24,900 | 24,300 | 91,750 | 2,266,225,000 |
02/12/2013 | 25,000 | -0.10 ▼ | -0.40 | 25,000 | 25,400 | 24,500 | 40,430 | 1,010,750,000 |
29/11/2013 | 25,100 | 0.30 ▲ | 1.21 | 24,500 | 25,200 | 24,000 | 309,630 | 7,771,713,000 |
28/11/2013 | 24,800 | -0.20 ▼ | -0.80 | 24,500 | 25,000 | 24,200 | 22,760 | 564,448,000 |
27/11/2013 | 25,000 | 0.00 ■■ | 0.00 | 25,500 | 25,500 | 24,000 | 51,140 | 1,278,500,000 |
26/11/2013 | 25,000 | 1.40 ▲ | 5.93 | 23,500 | 25,200 | 23,500 | 110,560 | 2,764,000,000 |
25/11/2013 | 23,600 | 0.70 ▲ | 3.06 | 23,000 | 24,100 | 23,000 | 60,640 | 1,431,104,000 |
22/11/2013 | 22,900 | 0.90 ▲ | 4.09 | 21,900 | 23,300 | 21,900 | 35,720 | 817,988,000 |
21/11/2013 | 22,000 | -0.40 ▼ | -1.79 | 23,200 | 23,200 | 22,000 | 53,870 | 1,185,140,000 |
20/11/2013 | 22,400 | 0.20 ▲ | 0.90 | 22,000 | 22,400 | 21,900 | 25,760 | 577,024,000 |
19/11/2013 | 22,200 | -0.60 ▼ | -2.63 | 22,100 | 23,000 | 22,100 | 34,740 | 771,228,000 |
18/11/2013 | 22,800 | 0.80 ▲ | 3.64 | 21,500 | 22,800 | 21,500 | 68,170 | 1,554,276,000 |
15/11/2013 | 22,000 | 0.70 ▲ | 3.29 | 22,000 | 22,500 | 21,800 | 36,750 | 808,500,000 |
14/11/2013 | 22,500 | 1.30 ▲ | 6.13 | 21,600 | 22,500 | 21,200 | 143,940 | 3,238,650,000 |
13/11/2013 | 21,200 | -0.50 ▼ | -2.30 | 21,700 | 21,700 | 21,200 | 59,120 | 1,253,344,000 |
12/11/2013 | 21,700 | -0.60 ▼ | -2.69 | 22,000 | 22,400 | 21,200 | 48,980 | 1,062,866,000 |
11/11/2013 | 22,300 | 0.50 ▲ | 2.29 | 21,600 | 22,500 | 21,500 | 41,920 | 934,816,000 |
08/11/2013 | 21,800 | -0.60 ▼ | -2.68 | 21,500 | 22,300 | 21,400 | 21,280 | 463,904,000 |
07/11/2013 | 22,400 | -0.60 ▼ | -2.61 | 22,800 | 22,800 | 21,900 | 37,760 | 845,824,000 |
06/11/2013 | 23,000 | 0.00 ■■ | 0.00 | 23,100 | 23,200 | 21,600 | 33,740 | 776,020,000 |
05/11/2013 | 23,000 | 0.60 ▲ | 2.68 | 22,400 | 23,400 | 22,400 | 43,300 | 995,900,000 |
04/11/2013 | 22,400 | 1.40 ▲ | 6.67 | 21,000 | 22,400 | 21,000 | 102,740 | 2,301,376,000 |
01/11/2013 | 21,000 | 1.00 ▲ | 5.00 | 20,100 | 21,000 | 20,000 | 79,610 | 1,671,810,000 |
31/10/2013 | 20,000 | -0.40 ▼ | -1.96 | 20,000 | 20,600 | 20,000 | 65,950 | 1,319,000,000 |
30/10/2013 | 20,400 | -0.40 ▼ | -1.92 | 20,800 | 20,800 | 20,400 | 9,170 | 187,068,000 |
29/10/2013 | 20,800 | 0.80 ▲ | 4.00 | 20,200 | 20,800 | 20,000 | 60,930 | 1,267,344,000 |
28/10/2013 | 20,000 | 0.00 ■■ | 0.00 | 20,200 | 20,400 | 19,800 | 53,210 | 1,064,200,000 |
25/10/2013 | 20,000 | 0.20 ▲ | 1.01 | 20,500 | 20,500 | 19,800 | 63,430 | 1,268,600,000 |
24/10/2013 | 19,800 | 0.80 ▲ | 4.21 | 19,000 | 20,300 | 19,000 | 133,810 | 2,649,438,000 |
23/10/2013 | 19,000 | 0.90 ▲ | 4.97 | 18,100 | 19,200 | 18,100 | 93,450 | 1,775,550,000 |
22/10/2013 | 18,100 | 1.00 ▲ | 5.85 | 18,200 | 18,200 | 17,700 | 136,280 | 2,466,668,000 |
21/10/2013 | 17,100 | 1.10 ▲ | 6.88 | 16,800 | 17,100 | 16,800 | 49,370 | 844,227,000 |
18/10/2013 | 16,000 | -0.30 ▼ | -1.84 | 16,000 | 16,200 | 16,000 | 17,340 | 277,440,000 |
17/10/2013 | 16,300 | -0.10 ▼ | -0.61 | 16,300 | 16,400 | 16,000 | 15,220 | 248,086,000 |
16/10/2013 | 16,400 | 0.00 ■■ | 0.00 | 16,000 | 16,400 | 16,000 | 22,820 | 374,248,000 |
15/10/2013 | 16,400 | 0.20 ▲ | 1.23 | 16,200 | 16,500 | 16,200 | 4,920 | 80,688,000 |
14/10/2013 | 16,200 | -0.10 ▼ | -0.61 | 16,300 | 16,300 | 16,200 | 610 | 9,882,000 |
11/10/2013 | 16,300 | 0.00 ■■ | 0.00 | 16,300 | 16,300 | 16,000 | 7,020 | 114,426,000 |
10/10/2013 | 16,300 | 0.00 ■■ | 0.00 | 16,400 | 16,400 | 16,100 | 5,820 | 94,866,000 |
09/10/2013 | 16,300 | -0.10 ▼ | -0.61 | 16,100 | 16,300 | 16,000 | 6,020 | 98,126,000 |
08/10/2013 | 16,400 | 0.10 ▲ | 0.61 | 16,300 | 16,400 | 16,000 | 8,090 | 132,676,000 |
07/10/2013 | 16,300 | -0.10 ▼ | -0.61 | 16,400 | 16,400 | 16,300 | 1,180 | 19,234,000 |
04/10/2013 | 16,400 | -0.10 ▼ | -0.61 | 16,500 | 16,500 | 16,100 | 8,030 | 131,692,000 |
03/10/2013 | 16,500 | 0.00 ■■ | 0.00 | 16,400 | 16,500 | 16,000 | 17,120 | 282,480,000 |
02/10/2013 | 16,500 | 0.50 ▲ | 3.12 | 16,700 | 16,700 | 16,000 | 2,640 | 43,560,000 |
01/10/2013 | 16,000 | -0.50 ▼ | -3.03 | 16,500 | 16,600 | 16,000 | 5,300 | 84,800,000 |
30/09/2013 | 16,500 | 0.30 ▲ | 1.85 | 16,500 | 16,500 | 16,000 | 1,060 | 17,490,000 |
27/09/2013 | 16,200 | 0.50 ▲ | 3.18 | 15,700 | 16,400 | 15,700 | 29,010 | 469,962,000 |
26/09/2013 | 15,700 | 0.00 ■■ | 0.00 | 15,600 | 15,800 | 15,600 | 11,210 | 175,997,000 |
25/09/2013 | 15,700 | 0.50 ▲ | 3.29 | 15,200 | 15,700 | 15,100 | 11,550 | 181,335,000 |
24/09/2013 | 15,200 | -0.10 ▼ | -0.65 | 15,100 | 15,200 | 15,100 | 3,000 | 45,600,000 |
23/09/2013 | 15,300 | 0.10 ▲ | 0.66 | 15,300 | 15,300 | 15,200 | 1,050 | 16,065,000 |
20/09/2013 | 15,200 | 0.00 ■■ | 0.00 | 15,200 | 15,300 | 15,200 | 3,460 | 52,592,000 |
19/09/2013 | 15,200 | 0.10 ▲ | 0.66 | 15,100 | 15,200 | 15,100 | 1,910 | 29,032,000 |
18/09/2013 | 15,100 | 0.00 ■■ | 0.00 | 15,200 | 15,200 | 15,100 | 3,420 | 51,642,000 |
17/09/2013 | 15,100 | 0.00 ■■ | 0.00 | 15,000 | 15,200 | 15,000 | 8,860 | 133,786,000 |
16/09/2013 | 15,100 | 0.00 ■■ | 0.00 | 15,200 | 15,200 | 15,000 | 5,580 | 84,258,000 |
13/09/2013 | 15,100 | 0.00 ■■ | 0.00 | 15,200 | 15,200 | 15,000 | 12,130 | 183,163,000 |
12/09/2013 | 15,100 | -0.10 ▼ | -0.66 | 15,100 | 15,100 | 15,000 | 27,170 | 410,267,000 |
11/09/2013 | 15,200 | -0.10 ▼ | -0.65 | 15,100 | 15,200 | 15,100 | 2,630 | 39,976,000 |
10/09/2013 | 15,300 | 0.30 ▲ | 2.00 | 15,300 | 15,300 | 15,100 | 3,110 | 47,583,000 |
09/09/2013 | 15,000 | -0.30 ▼ | -1.96 | 15,000 | 15,000 | 15,000 | 2,340 | 35,100,000 |
06/09/2013 | 15,300 | 0.00 ■■ | 0.00 | 15,200 | 15,300 | 15,200 | 9,010 | 137,853,000 |
05/09/2013 | 15,300 | -0.10 ▼ | -0.65 | 15,300 | 15,300 | 15,300 | 3,000 | 45,900,000 |
04/09/2013 | 15,400 | 0.00 ■■ | 0.00 | 15,400 | 15,400 | 15,400 | 10 | 154,000 |
03/09/2013 | 15,400 | 0.10 ▲ | 0.65 | 15,400 | 15,400 | 15,400 | 20 | 308,000 |
30/08/2013 | 15,300 | 0.10 ▲ | 0.66 | 15,100 | 15,300 | 15,000 | 40,520 | 619,956,000 |
29/08/2013 | 15,200 | -0.10 ▼ | -0.65 | 15,100 | 15,200 | 15,000 | 2,810 | 42,712,000 |
28/08/2013 | 15,300 | -0.10 ▼ | -0.65 | 15,100 | 15,300 | 15,000 | 33,620 | 514,386,000 |
27/08/2013 | 15,400 | 0.00 ■■ | 0.00 | 15,400 | 15,400 | 15,000 | 30,520 | 470,008,000 |
26/08/2013 | 15,400 | 0.00 ■■ | 0.00 | 15,100 | 15,400 | 15,100 | 8,160 | 125,664,000 |
23/08/2013 | 15,400 | 0.20 ▲ | 1.32 | 15,200 | 15,500 | 15,200 | 3,040 | 46,816,000 |
22/08/2013 | 15,200 | -0.30 ▼ | -1.94 | 15,500 | 15,500 | 15,200 | 16,210 | 246,392,000 |
21/08/2013 | 15,500 | -0.30 ▼ | -1.90 | 15,800 | 15,800 | 15,200 | 70 | 1,085,000 |
20/08/2013 | 15,800 | 0.60 ▲ | 3.95 | 15,100 | 15,800 | 15,000 | 67,960 | 1,073,768,000 |
19/08/2013 | 15,200 | -0.10 ▼ | -0.65 | 14,900 | 15,400 | 14,800 | 6,270 | 95,304,000 |
16/08/2013 | 15,300 | -0.10 ▼ | -0.65 | 14,900 | 15,300 | 14,800 | 12,760 | 195,228,000 |
15/08/2013 | 15,400 | 0.20 ▲ | 1.32 | 15,200 | 15,500 | 15,000 | 10,100 | 155,540,000 |
14/08/2013 | 15,200 | 0.00 ■■ | 0.00 | 15,100 | 15,200 | 14,900 | 5,420 | 82,384,000 |
13/08/2013 | 15,200 | 0.10 ▲ | 0.66 | 15,200 | 15,200 | 15,100 | 18,980 | 288,496,000 |
12/08/2013 | 15,100 | 0.00 ■■ | 0.00 | 15,000 | 15,100 | 15,000 | 10,310 | 155,681,000 |
09/08/2013 | 15,100 | 0.20 ▲ | 1.34 | 15,000 | 15,100 | 15,000 | 3,060 | 46,206,000 |
08/08/2013 | 14,900 | 0.10 ▲ | 0.68 | 14,800 | 14,900 | 14,800 | 3,420 | 50,958,000 |
07/08/2013 | 14,800 | 0.00 ■■ | 0.00 | 15,100 | 15,100 | 14,800 | 3,210 | 47,508,000 |
06/08/2013 | 14,800 | -0.30 ▼ | -1.99 | 15,100 | 15,100 | 14,800 | 5,830 | 86,284,000 |
05/08/2013 | 15,100 | 0.00 ■■ | 0.00 | 15,100 | 15,200 | 15,000 | 12,330 | 186,183,000 |
02/08/2013 | 15,100 | -0.50 ▼ | -3.21 | 15,200 | 15,200 | 15,000 | 7,700 | 116,270,000 |
01/08/2013 | 15,600 | 0.70 ▲ | 4.70 | 14,700 | 15,800 | 14,700 | 44,870 | 699,972,000 |
31/07/2013 | 14,900 | -0.20 ▼ | -1.32 | 14,900 | 15,000 | 14,900 | 4,120 | 61,388,000 |
30/07/2013 | 15,100 | 0.00 ■■ | 0.00 | 15,000 | 15,100 | 14,900 | 6,190 | 93,469,000 |
29/07/2013 | 15,100 | 0.00 ■■ | 0.00 | 15,100 | 15,100 | 14,900 | 21,250 | 320,875,000 |
26/07/2013 | 15,100 | 0.00 ■■ | 0.00 | 15,000 | 15,100 | 14,700 | 43,660 | 659,266,000 |
25/07/2013 | 15,100 | 0.20 ▲ | 1.34 | 14,800 | 15,100 | 14,700 | 17,260 | 260,626,000 |
24/07/2013 | 14,900 | -0.10 ▼ | -0.67 | 15,000 | 15,000 | 14,900 | 600 | 8,940,000 |
23/07/2013 | 15,000 | 0.00 ■■ | 0.00 | 15,000 | 15,100 | 14,900 | 5,350 | 80,250,000 |
22/07/2013 | 15,000 | 0.20 ▲ | 1.35 | 15,400 | 15,400 | 14,800 | 42,470 | 637,050,000 |
19/07/2013 | 14,800 | 0.80 ▲ | 5.71 | 14,500 | 14,800 | 14,300 | 57,240 | 847,152,000 |
18/07/2013 | 14,000 | 0.20 ▲ | 1.45 | 13,800 | 14,000 | 13,800 | 1,510 | 21,140,000 |
17/07/2013 | 13,800 | -0.70 ▼ | -4.83 | 13,800 | 13,800 | 13,800 | 2,450 | 33,810,000 |
16/07/2013 | 14,500 | 0.50 ▲ | 3.57 | 14,500 | 14,500 | 14,500 | 10 | 145,000 |
15/07/2013 | 14,000 | 0.20 ▲ | 1.45 | 13,700 | 14,000 | 13,700 | 6,400 | 89,600,000 |
12/07/2013 | 13,800 | -0.70 ▼ | -4.83 | 14,400 | 14,400 | 13,800 | 10,900 | 150,420,000 |
11/07/2013 | 14,500 | 0.60 ▲ | 4.32 | 14,500 | 14,500 | 14,500 | 10 | 145,000 |
10/07/2013 | 13,900 | 0.30 ▲ | 2.21 | 13,800 | 13,900 | 13,800 | 7,700 | 107,030,000 |
09/07/2013 | 13,600 | -0.20 ▼ | -1.45 | 13,700 | 13,900 | 13,600 | 10,110 | 137,496,000 |
08/07/2013 | 13,800 | 0.00 ■■ | 0.00 | 13,800 | 13,900 | 13,800 | 11,100 | 153,180,000 |
05/07/2013 | 13,800 | -0.10 ▼ | -0.72 | 13,900 | 13,900 | 13,700 | 16,030 | 221,214,000 |
04/07/2013 | 13,900 | 0.00 ■■ | 0.00 | 13,900 | 13,900 | 13,900 | 0 | 0 |
03/07/2013 | 13,900 | 0.00 ■■ | 0.00 | 13,800 | 13,900 | 13,800 | 6,510 | 90,489,000 |
02/07/2013 | 13,900 | 0.00 ■■ | 0.00 | 13,900 | 13,900 | 13,900 | 0 | 0 |
01/07/2013 | 13,900 | 0.00 ■■ | 0.00 | 13,800 | 13,900 | 13,800 | 1,030 | 14,317,000 |
28/06/2013 | 13,900 | 0.10 ▲ | 0.72 | 13,800 | 13,900 | 13,800 | 9,870 | 137,193,000 |
27/06/2013 | 13,800 | 0.00 ■■ | 0.00 | 13,800 | 13,800 | 13,800 | 2,510 | 34,638,000 |
26/06/2013 | 13,800 | 0.00 ■■ | 0.00 | 13,300 | 13,800 | 13,300 | 310 | 4,278,000 |
25/06/2013 | 13,800 | -0.10 ▼ | -0.72 | 13,900 | 13,900 | 13,600 | 4,210 | 58,098,000 |
24/06/2013 | 13,900 | 0.00 ■■ | 0.00 | 13,700 | 13,900 | 13,700 | 4,010 | 55,739,000 |
21/06/2013 | 13,900 | -0.10 ▼ | -0.71 | 13,900 | 13,900 | 13,800 | 2,700 | 37,530,000 |
20/06/2013 | 14,000 | 0.00 ■■ | 0.00 | 14,000 | 14,000 | 14,000 | 3,190 | 44,660,000 |
19/06/2013 | 14,000 | 0.00 ■■ | 0.00 | 14,000 | 14,000 | 14,000 | 6,200 | 86,800,000 |
18/06/2013 | 14,000 | 0.10 ▲ | 0.72 | 13,900 | 14,000 | 13,900 | 12,100 | 169,400,000 |
17/06/2013 | 13,900 | 0.20 ▲ | 1.46 | 13,700 | 13,900 | 13,500 | 17,090 | 237,551,000 |
14/06/2013 | 13,700 | 0.00 ■■ | 0.00 | 13,700 | 13,800 | 13,700 | 12,210 | 167,277,000 |
13/06/2013 | 13,700 | -0.10 ▼ | -0.72 | 13,600 | 13,700 | 13,600 | 17,010 | 233,037,000 |
12/06/2013 | 13,800 | 0.10 ▲ | 0.73 | 13,700 | 13,800 | 13,500 | 23,860 | 329,268,000 |
11/06/2013 | 13,700 | 0.20 ▲ | 1.48 | 13,500 | 13,700 | 13,500 | 28,730 | 393,601,000 |
10/06/2013 | 13,500 | -0.10 ▼ | -0.74 | 13,600 | 13,600 | 13,500 | 20,500 | 276,750,000 |
07/06/2013 | 13,600 | 0.10 ▲ | 0.74 | 13,500 | 13,600 | 13,500 | 28,930 | 393,448,000 |
06/06/2013 | 13,500 | 0.10 ▲ | 0.75 | 13,400 | 13,500 | 13,400 | 5,850 | 78,975,000 |
05/06/2013 | 13,400 | 0.10 ▲ | 0.75 | 13,300 | 13,400 | 13,300 | 10,790 | 144,586,000 |
04/06/2013 | 13,300 | 0.00 ■■ | 0.00 | 13,300 | 13,400 | 13,300 | 8,720 | 115,976,000 |
03/06/2013 | 13,300 | 0.00 ■■ | 0.00 | 13,500 | 13,500 | 13,300 | 3,570 | 47,481,000 |
31/05/2013 | 13,300 | -0.10 ▼ | -0.75 | 13,400 | 13,500 | 13,300 | 48,400 | 643,720,000 |
30/05/2013 | 13,400 | 0.00 ■■ | 0.00 | 13,400 | 13,400 | 13,400 | 5,300 | 71,020,000 |
29/05/2013 | 13,400 | -0.30 ▼ | -2.19 | 13,500 | 13,500 | 13,200 | 47,410 | 635,294,000 |
28/05/2013 | 13,700 | 0.60 ▲ | 4.58 | 13,800 | 13,800 | 13,400 | 43,670 | 598,279,000 |
27/05/2013 | 14,300 | 0.00 ■■ | 0.00 | 14,300 | 14,600 | 14,300 | 43,970 | 628,771,000 |
24/05/2013 | 14,300 | -0.10 ▼ | -0.69 | 14,400 | 14,500 | 14,300 | 3,180 | 45,474,000 |
23/05/2013 | 14,400 | 0.00 ■■ | 0.00 | 14,400 | 14,400 | 14,100 | 24,480 | 352,512,000 |
22/05/2013 | 14,400 | 0.20 ▲ | 1.41 | 14,100 | 14,400 | 14,100 | 36,520 | 525,888,000 |
21/05/2013 | 14,200 | 0.10 ▲ | 0.71 | 14,200 | 14,300 | 14,100 | 35,280 | 500,976,000 |
20/05/2013 | 14,100 | 0.00 ■■ | 0.00 | 14,100 | 14,100 | 14,000 | 7,010 | 98,841,000 |
17/05/2013 | 14,100 | 0.00 ■■ | 0.00 | 14,100 | 14,100 | 13,800 | 34,850 | 491,385,000 |
16/05/2013 | 14,100 | 0.00 ■■ | 0.00 | 14,100 | 14,200 | 14,100 | 30,290 | 427,089,000 |
15/05/2013 | 14,100 | 0.40 ▲ | 2.92 | 14,000 | 14,100 | 13,700 | 11,110 | 156,651,000 |
14/05/2013 | 13,700 | -0.50 ▼ | -3.52 | 14,200 | 14,200 | 13,700 | 128,810 | 1,764,697,000 |
13/05/2013 | 14,200 | 0.20 ▲ | 1.43 | 14,000 | 14,200 | 13,900 | 67,550 | 959,210,000 |
10/05/2013 | 14,000 | -0.20 ▼ | -1.41 | 14,200 | 14,200 | 13,900 | 56,010 | 784,140,000 |
09/05/2013 | 14,200 | 0.20 ▲ | 1.43 | 14,200 | 14,200 | 14,100 | 16,510 | 234,442,000 |
08/05/2013 | 14,000 | 0.20 ▲ | 1.45 | 14,000 | 14,200 | 13,800 | 17,600 | 246,400,000 |
07/05/2013 | 13,800 | -0.20 ▼ | -1.43 | 14,000 | 14,000 | 13,700 | 12,560 | 173,328,000 |
06/05/2013 | 14,000 | 0.30 ▲ | 2.19 | 13,700 | 14,000 | 13,700 | 11,890 | 166,460,000 |
03/05/2013 | 13,700 | 0.10 ▲ | 0.74 | 13,600 | 13,700 | 13,600 | 5,490 | 75,213,000 |
02/05/2013 | 13,600 | -0.20 ▼ | -1.45 | 13,800 | 13,800 | 13,300 | 14,140 | 192,304,000 |
26/04/2013 | 13,800 | 0.20 ▲ | 1.47 | 14,000 | 14,000 | 13,400 | 13,070 | 180,366,000 |
25/04/2013 | 13,600 | -0.40 ▼ | -2.86 | 14,000 | 14,000 | 13,600 | 3,150 | 42,840,000 |
24/04/2013 | 14,000 | 0.20 ▲ | 1.45 | 14,000 | 14,000 | 13,600 | 8,220 | 115,080,000 |
23/04/2013 | 13,800 | 0.30 ▲ | 2.22 | 13,600 | 14,000 | 13,600 | 40,500 | 558,900,000 |
22/04/2013 | 13,500 | 0.10 ▲ | 0.75 | 13,500 | 13,500 | 13,300 | 16,330 | 220,455,000 |
18/04/2013 | 13,400 | -0.10 ▼ | -0.74 | 13,700 | 13,700 | 13,200 | 6,030 | 80,802,000 |
17/04/2013 | 13,500 | 0.50 ▲ | 3.85 | 13,100 | 13,500 | 13,100 | 12,400 | 167,400,000 |
16/04/2013 | 13,000 | -0.30 ▼ | -2.26 | 13,100 | 13,500 | 13,000 | 25,830 | 335,790,000 |
15/04/2013 | 13,300 | -0.20 ▼ | -1.48 | 13,800 | 13,800 | 13,200 | 9,360 | 124,488,000 |
12/04/2013 | 13,500 | -0.30 ▼ | -2.17 | 13,700 | 13,800 | 13,200 | 10,930 | 147,555,000 |
11/04/2013 | 13,800 | 0.70 ▲ | 5.34 | 13,300 | 14,000 | 13,200 | 31,290 | 431,802,000 |
10/04/2013 | 13,100 | 0.00 ■■ | 0.00 | 13,100 | 13,300 | 13,000 | 56,840 | 744,604,000 |
09/04/2013 | 13,100 | 0.00 ■■ | 0.00 | 13,100 | 13,100 | 13,000 | 21,710 | 284,401,000 |
08/04/2013 | 13,100 | 0.00 ■■ | 0.00 | 13,200 | 13,200 | 13,000 | 18,320 | 239,992,000 |
05/04/2013 | 13,100 | 0.00 ■■ | 0.00 | 13,000 | 13,100 | 13,000 | 3,590 | 47,029,000 |
04/04/2013 | 13,100 | 0.10 ▲ | 0.77 | 12,900 | 13,100 | 12,700 | 60,120 | 787,572,000 |
03/04/2013 | 13,000 | -0.10 ▼ | -0.76 | 13,100 | 13,100 | 13,000 | 26,390 | 343,070,000 |
02/04/2013 | 13,100 | -0.10 ▼ | -0.76 | 13,200 | 13,300 | 13,100 | 9,400 | 123,140,000 |
01/04/2013 | 13,200 | -0.10 ▼ | -0.75 | 13,000 | 13,300 | 13,000 | 8,770 | 115,764,000 |
29/03/2013 | 13,300 | 0.00 ■■ | 0.00 | 13,200 | 13,300 | 13,000 | 66,690 | 886,977,000 |
28/03/2013 | 13,300 | 0.10 ▲ | 0.76 | 13,500 | 13,500 | 13,100 | 15,770 | 209,741,000 |
27/03/2013 | 13,200 | 0.50 ▲ | 3.94 | 12,700 | 13,400 | 12,700 | 76,510 | 1,009,932,000 |
26/03/2013 | 12,700 | -0.10 ▼ | -0.78 | 12,700 | 12,900 | 12,700 | 121,420 | 1,542,034,000 |
25/03/2013 | 12,800 | 0.10 ▲ | 0.79 | 12,700 | 12,800 | 12,600 | 9,540 | 122,112,000 |
22/03/2013 | 12,700 | -0.10 ▼ | -0.78 | 12,800 | 12,800 | 12,600 | 36,210 | 459,867,000 |
21/03/2013 | 12,800 | 0.10 ▲ | 0.79 | 12,700 | 12,800 | 12,600 | 33,810 | 432,768,000 |
20/03/2013 | 12,700 | -0.10 ▼ | -0.78 | 12,800 | 12,800 | 12,700 | 6,050 | 76,835,000 |
19/03/2013 | 12,800 | 0.40 ▲ | 3.23 | 12,800 | 12,800 | 12,800 | 70 | 896,000 |
18/03/2013 | 12,400 | -0.30 ▼ | -2.36 | 13,000 | 13,000 | 12,400 | 34,820 | 431,768,000 |
15/03/2013 | 12,700 | 0.00 ■■ | 0.00 | 12,600 | 12,700 | 12,400 | 60,710 | 771,017,000 |
14/03/2013 | 12,700 | 0.00 ■■ | 0.00 | 12,700 | 12,700 | 12,600 | 30,240 | 384,048,000 |
13/03/2013 | 12,700 | -0.10 ▼ | -0.78 | 12,800 | 12,800 | 12,700 | 40,000 | 508,000,000 |
12/03/2013 | 12,800 | -0.10 ▼ | -0.78 | 12,800 | 12,900 | 12,700 | 48,710 | 623,488,000 |
11/03/2013 | 12,900 | 0.00 ■■ | 0.00 | 12,800 | 13,000 | 12,700 | 69,150 | 892,035,000 |
08/03/2013 | 12,900 | 0.00 ■■ | 0.00 | 12,800 | 13,000 | 12,800 | 48,480 | 625,392,000 |
07/03/2013 | 12,900 | 0.00 ■■ | 0.00 | 13,000 | 13,000 | 12,900 | 8,370 | 107,973,000 |
06/03/2013 | 12,900 | -0.10 ▼ | -0.77 | 12,900 | 12,900 | 12,900 | 3,510 | 45,279,000 |
05/03/2013 | 13,000 | 0.10 ▲ | 0.78 | 12,900 | 13,000 | 12,700 | 33,160 | 431,080,000 |
04/03/2013 | 12,900 | 0.00 ■■ | 0.00 | 12,700 | 12,900 | 12,700 | 14,270 | 184,083,000 |
01/03/2013 | 12,900 | 0.00 ■■ | 0.00 | 12,900 | 13,000 | 12,900 | 49,580 | 639,582,000 |
28/02/2013 | 12,900 | 0.00 ■■ | 0.00 | 13,000 | 13,000 | 12,900 | 9,200 | 118,680,000 |
27/02/2013 | 12,900 | -0.10 ▼ | -0.77 | 12,800 | 12,900 | 12,700 | 27,910 | 360,039,000 |
26/02/2013 | 13,000 | 0.00 ■■ | 0.00 | 13,200 | 13,200 | 12,900 | 13,870 | 180,310,000 |
25/02/2013 | 13,000 | 0.00 ■■ | 0.00 | 13,000 | 13,000 | 12,900 | 29,790 | 387,270,000 |
22/02/2013 | 13,000 | 0.30 ▲ | 2.36 | 13,000 | 13,000 | 12,700 | 38,180 | 496,340,000 |
21/02/2013 | 12,700 | -0.20 ▼ | -1.55 | 12,900 | 13,000 | 12,700 | 102,290 | 1,299,083,000 |
20/02/2013 | 12,900 | -0.10 ▼ | -0.77 | 13,000 | 13,000 | 12,700 | 75,940 | 979,626,000 |
19/02/2013 | 13,000 | 0.00 ■■ | 0.00 | 13,000 | 13,100 | 13,000 | 30,810 | 400,530,000 |
18/02/2013 | 13,000 | 0.30 ▲ | 2.36 | 12,700 | 13,200 | 12,700 | 300 | 3,900,000 |
08/02/2013 | 12,700 | 0.00 ■■ | 0.00 | 12,700 | 12,800 | 12,700 | 18,260 | 231,902,000 |
07/02/2013 | 12,700 | 0.20 ▲ | 1.60 | 12,600 | 12,700 | 12,600 | 2,870 | 36,449,000 |
06/02/2013 | 12,500 | 0.00 ■■ | 0.00 | 12,600 | 12,600 | 12,500 | 7,940 | 99,250,000 |
05/02/2013 | 12,500 | 0.00 ■■ | 0.00 | 12,500 | 12,500 | 12,500 | 11,500 | 143,750,000 |
04/02/2013 | 12,500 | 0.00 ■■ | 0.00 | 12,500 | 12,600 | 12,500 | 10,210 | 127,625,000 |
01/02/2013 | 12,500 | 0.10 ▲ | 0.81 | 12,200 | 12,500 | 12,200 | 2,850 | 35,625,000 |
31/01/2013 | 12,400 | 0.00 ■■ | 0.00 | 12,200 | 12,400 | 12,000 | 18,930 | 234,732,000 |
30/01/2013 | 12,400 | 0.10 ▲ | 0.81 | 12,400 | 12,500 | 12,300 | 25,300 | 313,720,000 |
29/01/2013 | 12,300 | -0.50 ▼ | -3.91 | 12,600 | 12,800 | 12,300 | 29,460 | 362,358,000 |
28/01/2013 | 12,800 | -0.10 ▼ | -0.78 | 13,100 | 13,100 | 12,300 | 42,580 | 545,024,000 |
25/01/2013 | 12,900 | 0.30 ▲ | 2.38 | 13,000 | 13,000 | 12,800 | 650 | 8,385,000 |
24/01/2013 | 12,600 | 0.60 ▲ | 5.00 | 12,800 | 12,800 | 12,200 | 8,120 | 102,312,000 |
23/01/2013 | 12,000 | 0.00 ■■ | 0.00 | 12,000 | 12,400 | 12,000 | 15,140 | 181,680,000 |
22/01/2013 | 12,000 | -0.40 ▼ | -3.23 | 12,400 | 12,400 | 12,000 | 3,860 | 46,320,000 |
21/01/2013 | 12,400 | -0.50 ▼ | -3.88 | 13,100 | 13,100 | 12,400 | 5,210 | 64,604,000 |
18/01/2013 | 12,900 | 0.00 ■■ | 0.00 | 12,900 | 12,900 | 12,600 | 22,700 | 292,830,000 |
17/01/2013 | 12,900 | -0.10 ▼ | -0.77 | 13,000 | 13,000 | 12,600 | 13,220 | 170,538,000 |
16/01/2013 | 13,000 | 0.10 ▲ | 0.78 | 13,100 | 13,300 | 13,000 | 14,790 | 192,270,000 |
15/01/2013 | 12,900 | 0.20 ▲ | 1.57 | 13,000 | 13,000 | 12,600 | 7,100 | 91,590,000 |
14/01/2013 | 12,700 | -0.40 ▼ | -3.05 | 13,100 | 13,100 | 12,700 | 21,120 | 268,224,000 |
11/01/2013 | 13,100 | 0.30 ▲ | 2.34 | 13,300 | 13,300 | 12,900 | 12,000 | 157,200,000 |
10/01/2013 | 14,000 | 0.00 ■■ | 0.00 | 14,100 | 14,100 | 14,000 | 21,600 | 302,400,000 |
09/01/2013 | 14,000 | -0.20 ▼ | -1.41 | 14,200 | 14,400 | 14,000 | 35,350 | 494,900,000 |
08/01/2013 | 14,200 | 0.00 ■■ | 0.00 | 14,200 | 14,200 | 13,900 | 34,450 | 489,190,000 |
07/01/2013 | 14,200 | 0.20 ▲ | 1.43 | 14,000 | 14,200 | 14,000 | 47,100 | 668,820,000 |
04/01/2013 | 14,000 | 0.40 ▲ | 2.94 | 13,600 | 14,000 | 13,600 | 16,160 | 226,240,000 |
03/01/2013 | 13,600 | -0.10 ▼ | -0.73 | 14,000 | 14,000 | 13,600 | 30,910 | 420,376,000 |
02/01/2013 | 13,700 | 0.10 ▲ | 0.74 | 14,000 | 14,200 | 13,500 | 82,510 | 1,130,387,000 |
28/12/2012 | 13,600 | 0.60 ▲ | 4.62 | 13,400 | 13,600 | 13,100 | 33,890 | 460,904,000 |
27/12/2012 | 13,000 | 0.40 ▲ | 3.17 | 12,900 | 13,000 | 12,800 | 24,190 | 314,470,000 |
26/12/2012 | 12,600 | 0.00 ■■ | 0.00 | 12,800 | 12,800 | 12,500 | 28,720 | 361,872,000 |
25/12/2012 | 12,600 | -0.10 ▼ | -0.79 | 12,700 | 12,700 | 12,500 | 48,460 | 610,596,000 |
24/12/2012 | 12,700 | -0.10 ▼ | -0.78 | 12,900 | 12,900 | 12,500 | 60,550 | 768,985,000 |
21/12/2012 | 12,800 | 0.20 ▲ | 1.59 | 12,900 | 12,900 | 12,600 | 18,570 | 237,696,000 |
20/12/2012 | 12,600 | 0.60 ▲ | 5.00 | 12,000 | 12,600 | 12,000 | 123,280 | 1,553,328,000 |
19/12/2012 | 12,000 | 0.10 ▲ | 0.84 | 11,900 | 12,000 | 11,800 | 87,880 | 1,054,560,000 |
18/12/2012 | 11,900 | -0.10 ▼ | -0.83 | 12,000 | 12,100 | 11,900 | 114,650 | 1,364,335,000 |
17/12/2012 | 12,000 | 0.00 ■■ | 0.00 | 12,000 | 12,100 | 11,900 | 74,960 | 899,520,000 |
14/12/2012 | 12,000 | 0.30 ▲ | 2.56 | 11,700 | 12,000 | 11,700 | 103,800 | 1,245,600,000 |
13/12/2012 | 11,700 | 0.00 ■■ | 0.00 | 11,700 | 11,800 | 11,600 | 41,740 | 488,358,000 |
12/12/2012 | 11,700 | 0.00 ■■ | 0.00 | 11,700 | 11,700 | 11,600 | 70,880 | 829,296,000 |
11/12/2012 | 11,700 | -0.10 ▼ | -0.85 | 12,100 | 12,100 | 11,700 | 40,060 | 468,702,000 |
10/12/2012 | 11,800 | 0.00 ■■ | 0.00 | 11,600 | 12,000 | 11,600 | 65,140 | 768,652,000 |
07/12/2012 | 11,800 | -0.10 ▼ | -0.84 | 11,400 | 12,000 | 11,400 | 127,540 | 1,504,972,000 |
06/12/2012 | 11,900 | -0.60 ▼ | -4.80 | 11,900 | 11,900 | 11,900 | 70,030 | 833,357,000 |
05/12/2012 | 12,500 | -0.60 ▼ | -4.58 | 12,500 | 13,000 | 12,500 | 250 | 3,125,000 |
04/12/2012 | 13,100 | -0.60 ▼ | -4.38 | 13,100 | 13,100 | 13,100 | 50 | 655,000 |
03/12/2012 | 13,700 | -0.70 ▼ | -4.86 | 13,700 | 13,700 | 13,700 | 350 | 4,795,000 |
30/11/2012 | 14,400 | 11.60 ▲ | 414.29 | 14,400 | 14,400 | 14,400 | 1,100 | 15,840,000 |
23/11/2012 | 2,800 | 0.00 ■■ | 0.00 | 2,800 | 2,800 | 2,800 | 0 | 0 |
22/11/2012 | 2,800 | 0.00 ■■ | 0.00 | 2,800 | 2,800 | 2,800 | 0 | 0 |
21/11/2012 | 2,800 | 0.00 ■■ | 0.00 | 2,800 | 2,800 | 2,800 | 0 | 0 |
20/11/2012 | 2,800 | 0.00 ■■ | 0.00 | 2,800 | 2,800 | 2,800 | 0 | 0 |
19/11/2012 | 2,800 | 0.00 ■■ | 0.00 | 2,800 | 2,800 | 2,800 | 0 | 0 |
16/11/2012 | 2,800 | 0.00 ■■ | 0.00 | 2,800 | 2,800 | 2,800 | 0 | 0 |
15/11/2012 | 2,800 | 0.00 ■■ | 0.00 | 2,800 | 2,800 | 2,800 | 0 | 0 |
14/11/2012 | 2,800 | 0.00 ■■ | 0.00 | 2,800 | 2,800 | 2,800 | 0 | 0 |
13/11/2012 | 2,800 | 0.00 ■■ | 0.00 | 2,800 | 2,800 | 2,800 | 0 | 0 |
12/11/2012 | 2,800 | 0.00 ■■ | 0.00 | 2,800 | 2,800 | 2,800 | 0 | 0 |
09/11/2012 | 2,800 | 0.00 ■■ | 0.00 | 2,800 | 2,800 | 2,800 | 0 | 0 |
08/11/2012 | 2,800 | 0.00 ■■ | 0.00 | 2,800 | 2,800 | 2,800 | 0 | 0 |
07/11/2012 | 2,800 | 0.00 ■■ | 0.00 | 2,800 | 2,800 | 2,800 | 0 | 0 |
06/11/2012 | 2,800 | 0.00 ■■ | 0.00 | 2,800 | 2,800 | 2,800 | 0 | 0 |
05/11/2012 | 2,800 | 0.00 ■■ | 0.00 | 2,800 | 2,800 | 2,800 | 0 | 0 |
02/11/2012 | 2,800 | 0.00 ■■ | 0.00 | 2,800 | 2,800 | 2,800 | 0 | 0 |
01/11/2012 | 2,800 | 0.00 ■■ | 0.00 | 2,800 | 2,800 | 2,800 | 0 | 0 |
31/10/2012 | 2,800 | 0.00 ■■ | 0.00 | 2,800 | 2,800 | 2,800 | 0 | 0 |
30/10/2012 | 2,800 | 0.00 ■■ | 0.00 | 2,800 | 2,800 | 2,800 | 0 | 0 |
29/10/2012 | 2,800 | 0.00 ■■ | 0.00 | 2,800 | 2,800 | 2,800 | 0 | 0 |
26/10/2012 | 2,800 | 0.00 ■■ | 0.00 | 2,800 | 2,800 | 2,800 | 0 | 0 |
25/10/2012 | 2,800 | 0.00 ■■ | 0.00 | 2,800 | 2,800 | 2,800 | 0 | 0 |
24/10/2012 | 2,800 | 0.00 ■■ | 0.00 | 2,800 | 2,800 | 2,800 | 0 | 0 |
23/10/2012 | 2,800 | 0.00 ■■ | 0.00 | 2,800 | 2,800 | 2,800 | 0 | 0 |
22/10/2012 | 2,800 | 0.00 ■■ | 0.00 | 2,800 | 2,800 | 2,800 | 0 | 0 |
19/10/2012 | 2,800 | 0.00 ■■ | 0.00 | 2,800 | 2,800 | 2,800 | 0 | 0 |
18/10/2012 | 2,800 | 0.00 ■■ | 0.00 | 2,800 | 2,800 | 2,800 | 0 | 0 |
17/10/2012 | 2,800 | 0.00 ■■ | 0.00 | 2,800 | 2,800 | 2,800 | 0 | 0 |
16/10/2012 | 2,800 | 0.00 ■■ | 0.00 | 2,800 | 2,800 | 2,800 | 0 | 0 |
15/10/2012 | 2,800 | 0.00 ■■ | 0.00 | 2,800 | 2,800 | 2,800 | 0 | 0 |
12/10/2012 | 2,800 | 0.00 ■■ | 0.00 | 2,800 | 2,800 | 2,800 | 0 | 0 |
11/10/2012 | 2,800 | 0.00 ■■ | 0.00 | 2,800 | 2,800 | 2,800 | 0 | 0 |
10/10/2012 | 2,800 | 0.00 ■■ | 0.00 | 2,800 | 2,800 | 2,800 | 0 | 0 |
09/10/2012 | 2,800 | 0.00 ■■ | 0.00 | 2,800 | 2,800 | 2,800 | 0 | 0 |
08/10/2012 | 2,800 | 0.00 ■■ | 0.00 | 2,800 | 2,800 | 2,800 | 0 | 0 |
05/10/2012 | 2,800 | 0.00 ■■ | 0.00 | 2,800 | 2,800 | 2,800 | 0 | 0 |
04/10/2012 | 2,800 | 0.00 ■■ | 0.00 | 2,800 | 2,800 | 2,800 | 0 | 0 |
03/10/2012 | 2,800 | 0.00 ■■ | 0.00 | 2,800 | 2,800 | 2,800 | 0 | 0 |
02/10/2012 | 2,800 | 0.00 ■■ | 0.00 | 2,800 | 2,800 | 2,800 | 0 | 0 |
01/10/2012 | 2,800 | 0.00 ■■ | 0.00 | 2,800 | 2,800 | 2,800 | 0 | 0 |
28/09/2012 | 2,800 | 0.00 ■■ | 0.00 | 2,800 | 2,800 | 2,800 | 0 | 0 |
27/09/2012 | 2,800 | 0.00 ■■ | 0.00 | 2,800 | 2,800 | 2,800 | 0 | 0 |
26/09/2012 | 2,800 | 0.00 ■■ | 0.00 | 2,800 | 2,800 | 2,800 | 0 | 0 |
25/09/2012 | 2,800 | 0.00 ■■ | 0.00 | 2,800 | 2,800 | 2,800 | 0 | 0 |
24/09/2012 | 2,800 | 0.00 ■■ | 0.00 | 2,800 | 2,800 | 2,800 | 0 | 0 |
21/09/2012 | 2,800 | 0.00 ■■ | 0.00 | 2,800 | 2,800 | 2,800 | 0 | 0 |
20/09/2012 | 2,800 | 0.00 ■■ | 0.00 | 2,800 | 2,800 | 2,800 | 0 | 0 |
19/09/2012 | 2,800 | 0.00 ■■ | 0.00 | 2,800 | 2,800 | 2,800 | 0 | 0 |
18/09/2012 | 2,800 | 0.00 ■■ | 0.00 | 2,800 | 2,800 | 2,800 | 0 | 0 |
17/09/2012 | 2,800 | 0.00 ■■ | 0.00 | 2,800 | 2,800 | 2,800 | 0 | 0 |
14/09/2012 | 2,800 | 0.00 ■■ | 0.00 | 2,800 | 2,800 | 2,800 | 0 | 0 |
13/09/2012 | 2,800 | 0.00 ■■ | 0.00 | 2,800 | 2,800 | 2,800 | 0 | 0 |
12/09/2012 | 2,800 | 0.00 ■■ | 0.00 | 2,800 | 2,800 | 2,800 | 0 | 0 |
11/09/2012 | 2,800 | 0.00 ■■ | 0.00 | 2,800 | 2,800 | 2,800 | 0 | 0 |
10/09/2012 | 2,800 | 0.00 ■■ | 0.00 | 2,800 | 2,800 | 2,800 | 0 | 0 |
07/09/2012 | 2,800 | 0.00 ■■ | 0.00 | 2,800 | 2,800 | 2,800 | 0 | 0 |
06/09/2012 | 2,800 | 0.00 ■■ | 0.00 | 2,800 | 2,800 | 2,800 | 0 | 0 |
05/09/2012 | 2,800 | 0.00 ■■ | 0.00 | 2,800 | 2,800 | 2,800 | 0 | 0 |
04/09/2012 | 2,800 | 0.00 ■■ | 0.00 | 2,800 | 2,800 | 2,800 | 0 | 0 |
31/08/2012 | 2,800 | 0.00 ■■ | 0.00 | 2,800 | 2,800 | 2,800 | 0 | 0 |
30/08/2012 | 2,800 | 0.00 ■■ | 0.00 | 2,800 | 2,800 | 2,800 | 0 | 0 |
29/08/2012 | 2,800 | 0.00 ■■ | 0.00 | 2,800 | 2,800 | 2,800 | 0 | 0 |
28/08/2012 | 2,800 | 0.00 ■■ | 0.00 | 2,800 | 2,800 | 2,800 | 0 | 0 |
27/08/2012 | 2,800 | 0.00 ■■ | 0.00 | 2,800 | 2,800 | 2,800 | 0 | 0 |
24/08/2012 | 2,800 | 0.00 ■■ | 0.00 | 2,800 | 2,800 | 2,800 | 0 | 0 |
23/08/2012 | 2,800 | 0.00 ■■ | 0.00 | 2,800 | 2,800 | 2,800 | 0 | 0 |
22/08/2012 | 2,800 | 0.00 ■■ | 0.00 | 2,800 | 2,800 | 2,800 | 0 | 0 |
21/08/2012 | 2,800 | 0.00 ■■ | 0.00 | 2,800 | 2,800 | 2,800 | 0 | 0 |
20/08/2012 | 2,800 | 0.00 ■■ | 0.00 | 2,800 | 2,800 | 2,800 | 0 | 0 |
17/08/2012 | 2,800 | 0.00 ■■ | 0.00 | 2,800 | 2,800 | 2,800 | 0 | 0 |
16/08/2012 | 2,800 | 0.00 ■■ | 0.00 | 2,800 | 2,800 | 2,800 | 0 | 0 |
15/08/2012 | 2,800 | 0.00 ■■ | 0.00 | 2,800 | 2,800 | 2,800 | 0 | 0 |
14/08/2012 | 2,800 | 0.00 ■■ | 0.00 | 2,800 | 2,800 | 2,800 | 0 | 0 |
13/08/2012 | 2,800 | 0.00 ■■ | 0.00 | 2,800 | 2,800 | 2,800 | 0 | 0 |
10/08/2012 | 2,800 | 0.00 ■■ | 0.00 | 2,800 | 2,800 | 2,800 | 0 | 0 |
09/08/2012 | 2,800 | 0.00 ■■ | 0.00 | 2,800 | 2,800 | 2,800 | 0 | 0 |
08/08/2012 | 2,800 | 0.00 ■■ | 0.00 | 2,800 | 2,800 | 2,800 | 0 | 0 |
07/08/2012 | 2,800 | 0.00 ■■ | 0.00 | 2,800 | 2,800 | 2,800 | 0 | 0 |
06/08/2012 | 2,800 | 0.00 ■■ | 0.00 | 2,800 | 2,800 | 2,800 | 0 | 0 |
03/08/2012 | 2,800 | 0.00 ■■ | 0.00 | 2,800 | 2,800 | 2,800 | 0 | 0 |
02/08/2012 | 2,800 | 0.00 ■■ | 0.00 | 2,800 | 2,800 | 2,800 | 0 | 0 |
01/08/2012 | 2,800 | 0.00 ■■ | 0.00 | 2,800 | 2,800 | 2,800 | 0 | 0 |
31/07/2012 | 2,800 | 0.00 ■■ | 0.00 | 2,800 | 2,800 | 2,800 | 0 | 0 |
30/07/2012 | 2,800 | 0.00 ■■ | 0.00 | 2,800 | 2,800 | 2,800 | 0 | 0 |
27/07/2012 | 2,800 | 0.00 ■■ | 0.00 | 2,800 | 2,800 | 2,800 | 0 | 0 |
26/07/2012 | 2,800 | 0.00 ■■ | 0.00 | 2,800 | 2,800 | 2,800 | 0 | 0 |
25/07/2012 | 2,800 | 0.00 ■■ | 0.00 | 2,800 | 2,800 | 2,800 | 0 | 0 |
24/07/2012 | 2,800 | 0.00 ■■ | 0.00 | 2,800 | 2,800 | 2,800 | 0 | 0 |
23/07/2012 | 2,800 | 0.00 ■■ | 0.00 | 2,800 | 2,800 | 2,800 | 0 | 0 |
20/07/2012 | 2,800 | 0.00 ■■ | 0.00 | 2,800 | 2,800 | 2,800 | 0 | 0 |
19/07/2012 | 2,800 | 0.00 ■■ | 0.00 | 2,800 | 2,800 | 2,800 | 0 | 0 |
18/07/2012 | 2,800 | 0.00 ■■ | 0.00 | 2,800 | 2,800 | 2,800 | 0 | 0 |
17/07/2012 | 2,800 | 0.00 ■■ | 0.00 | 2,800 | 2,800 | 2,800 | 0 | 0 |
16/07/2012 | 2,800 | 0.00 ■■ | 0.00 | 2,800 | 2,800 | 2,800 | 0 | 0 |
13/07/2012 | 2,800 | 0.00 ■■ | 0.00 | 2,800 | 2,800 | 2,800 | 0 | 0 |
12/07/2012 | 2,800 | 0.00 ■■ | 0.00 | 2,800 | 2,800 | 2,800 | 0 | 0 |
11/07/2012 | 2,800 | 0.00 ■■ | 0.00 | 2,800 | 2,800 | 2,800 | 0 | 0 |
10/07/2012 | 2,800 | 0.00 ■■ | 0.00 | 2,800 | 2,800 | 2,800 | 0 | 0 |
09/07/2012 | 2,800 | 0.00 ■■ | 0.00 | 2,800 | 2,800 | 2,800 | 0 | 0 |
06/07/2012 | 2,800 | 0.00 ■■ | 0.00 | 2,800 | 2,800 | 2,800 | 0 | 0 |
05/07/2012 | 2,800 | 0.00 ■■ | 0.00 | 2,800 | 2,800 | 2,800 | 0 | 0 |
04/07/2012 | 2,800 | 0.00 ■■ | 0.00 | 2,800 | 2,800 | 2,800 | 0 | 0 |
03/07/2012 | 2,800 | 0.00 ■■ | 0.00 | 2,800 | 2,800 | 2,800 | 0 | 0 |
02/07/2012 | 2,800 | 0.00 ■■ | 0.00 | 2,800 | 2,800 | 2,800 | 0 | 0 |
29/06/2012 | 2,800 | 0.20 ▲ | 7.69 | 2,800 | 2,800 | 2,800 | 100 | 280,000 |
28/06/2012 | 2,600 | 0.00 ■■ | 0.00 | 2,600 | 2,600 | 2,600 | 0 | 0 |
27/06/2012 | 2,600 | 0.00 ■■ | 0.00 | 2,600 | 2,600 | 2,600 | 0 | 0 |
26/06/2012 | 2,600 | 0.00 ■■ | 0.00 | 2,600 | 2,600 | 2,600 | 0 | 0 |
25/06/2012 | 2,600 | 0.00 ■■ | 0.00 | 2,600 | 2,600 | 2,600 | 0 | 0 |
22/06/2012 | 2,600 | 0.00 ■■ | 0.00 | 2,600 | 2,600 | 2,600 | 0 | 0 |
21/06/2012 | 2,600 | 0.00 ■■ | 0.00 | 2,600 | 2,600 | 2,600 | 0 | 0 |
20/06/2012 | 2,600 | 0.00 ■■ | 0.00 | 2,600 | 2,600 | 2,600 | 0 | 0 |
19/06/2012 | 2,600 | 0.00 ■■ | 0.00 | 2,600 | 2,600 | 2,600 | 0 | 0 |
18/06/2012 | 2,600 | 0.00 ■■ | 0.00 | 2,600 | 2,600 | 2,600 | 0 | 0 |
15/06/2012 | 2,600 | 0.00 ■■ | 0.00 | 2,600 | 2,600 | 2,600 | 0 | 0 |
14/06/2012 | 2,600 | 0.00 ■■ | 0.00 | 2,600 | 2,600 | 2,600 | 0 | 0 |
13/06/2012 | 2,600 | 0.00 ■■ | 0.00 | 2,600 | 2,600 | 2,600 | 0 | 0 |
12/06/2012 | 2,600 | 0.00 ■■ | 0.00 | 2,600 | 2,600 | 2,600 | 0 | 0 |
11/06/2012 | 2,600 | 0.00 ■■ | 0.00 | 2,600 | 2,600 | 2,600 | 0 | 0 |
08/06/2012 | 2,600 | 0.00 ■■ | 0.00 | 2,600 | 2,600 | 2,600 | 0 | 0 |
07/06/2012 | 2,600 | 0.00 ■■ | 0.00 | 2,600 | 2,600 | 2,600 | 0 | 0 |
06/06/2012 | 2,600 | 0.00 ■■ | 0.00 | 2,600 | 2,600 | 2,600 | 0 | 0 |
05/06/2012 | 2,600 | 0.00 ■■ | 0.00 | 2,600 | 2,600 | 2,600 | 0 | 0 |
04/06/2012 | 2,600 | 0.00 ■■ | 0.00 | 2,600 | 2,600 | 2,600 | 0 | 0 |
01/06/2012 | 2,600 | 0.00 ■■ | 0.00 | 2,600 | 2,600 | 2,600 | 0 | 0 |
31/05/2012 | 2,600 | 0.00 ■■ | 0.00 | 2,600 | 2,600 | 2,600 | 0 | 0 |
30/05/2012 | 2,600 | 0.30 ▲ | 13.04 | 2,600 | 2,600 | 2,600 | 100 | 260,000 |
29/05/2012 | 2,300 | 0.00 ■■ | 0.00 | 2,300 | 2,300 | 2,300 | 0 | 0 |
28/05/2012 | 2,300 | -1.20 ▼ | -34.29 | 2,300 | 2,300 | 2,300 | 0 | 0 |
25/05/2012 | 3,500 | 0.00 ■■ | 0.00 | 3,500 | 3,500 | 3,500 | 0 | 0 |
24/05/2012 | 3,500 | 0.00 ■■ | 0.00 | 3,500 | 3,500 | 3,500 | 0 | 0 |
23/05/2012 | 3,500 | 0.00 ■■ | 0.00 | 3,500 | 3,500 | 3,500 | 0 | 0 |
22/05/2012 | 3,500 | 0.00 ■■ | 0.00 | 3,500 | 3,500 | 3,500 | 0 | 0 |
21/05/2012 | 3,500 | 0.00 ■■ | 0.00 | 3,500 | 3,500 | 3,500 | 0 | 0 |
18/05/2012 | 3,500 | 0.00 ■■ | 0.00 | 3,500 | 3,500 | 3,500 | 0 | 0 |
17/05/2012 | 3,500 | 0.00 ■■ | 0.00 | 3,500 | 3,500 | 3,500 | 0 | 0 |
16/05/2012 | 3,500 | 0.00 ■■ | 0.00 | 3,500 | 3,500 | 3,500 | 0 | 0 |
15/05/2012 | 3,500 | 0.00 ■■ | 0.00 | 3,500 | 3,500 | 3,500 | 0 | 0 |
14/05/2012 | 3,500 | 0.00 ■■ | 0.00 | 3,500 | 3,500 | 3,500 | 0 | 0 |
11/05/2012 | 3,500 | 0.00 ■■ | 0.00 | 3,500 | 3,500 | 3,500 | 0 | 0 |
10/05/2012 | 3,500 | 0.00 ■■ | 0.00 | 3,500 | 3,500 | 3,500 | 0 | 0 |
09/05/2012 | 3,500 | 0.00 ■■ | 0.00 | 3,500 | 3,500 | 3,500 | 0 | 0 |
08/05/2012 | 3,500 | 0.00 ■■ | 0.00 | 3,500 | 3,500 | 3,500 | 0 | 0 |
07/05/2012 | 3,500 | 0.00 ■■ | 0.00 | 3,500 | 3,500 | 3,500 | 0 | 0 |
04/05/2012 | 3,500 | 0.00 ■■ | 0.00 | 3,500 | 3,500 | 3,500 | 0 | 0 |
03/05/2012 | 3,500 | 0.00 ■■ | 0.00 | 3,500 | 3,500 | 3,500 | 0 | 0 |
02/05/2012 | 3,500 | 0.00 ■■ | 0.00 | 3,500 | 3,500 | 3,500 | 0 | 0 |
27/04/2012 | 3,500 | 0.00 ■■ | 0.00 | 3,500 | 3,500 | 3,500 | 0 | 0 |
26/04/2012 | 3,500 | 0.00 ■■ | 0.00 | 3,500 | 3,500 | 3,500 | 0 | 0 |
25/04/2012 | 3,500 | 0.00 ■■ | 0.00 | 3,500 | 3,500 | 3,500 | 0 | 0 |
24/04/2012 | 3,500 | 0.00 ■■ | 0.00 | 3,500 | 3,500 | 3,500 | 0 | 0 |
23/04/2012 | 3,500 | 0.00 ■■ | 0.00 | 3,500 | 3,500 | 3,500 | 0 | 0 |
20/04/2012 | 3,500 | 0.00 ■■ | 0.00 | 3,500 | 3,500 | 3,500 | 0 | 0 |
19/04/2012 | 3,500 | 0.00 ■■ | 0.00 | 3,500 | 3,500 | 3,500 | 0 | 0 |
18/04/2012 | 3,500 | 0.00 ■■ | 0.00 | 3,500 | 3,500 | 3,500 | 0 | 0 |
17/04/2012 | 3,500 | 0.00 ■■ | 0.00 | 3,500 | 3,500 | 3,500 | 0 | 0 |
16/04/2012 | 3,500 | 0.00 ■■ | 0.00 | 3,500 | 3,500 | 3,500 | 0 | 0 |
13/04/2012 | 3,500 | 0.00 ■■ | 0.00 | 3,500 | 3,500 | 3,500 | 0 | 0 |
12/04/2012 | 3,500 | 0.00 ■■ | 0.00 | 3,500 | 3,500 | 3,500 | 0 | 0 |
11/04/2012 | 3,500 | 0.00 ■■ | 0.00 | 3,500 | 3,500 | 3,500 | 0 | 0 |
10/04/2012 | 3,500 | 0.00 ■■ | 0.00 | 3,500 | 3,500 | 3,500 | 0 | 0 |
09/04/2012 | 3,500 | 0.00 ■■ | 0.00 | 3,500 | 3,500 | 3,500 | 0 | 0 |
06/04/2012 | 3,500 | 0.00 ■■ | 0.00 | 3,500 | 3,500 | 3,500 | 0 | 0 |
05/04/2012 | 3,500 | 0.00 ■■ | 0.00 | 3,500 | 3,500 | 3,500 | 0 | 0 |
04/04/2012 | 3,500 | 0.00 ■■ | 0.00 | 3,500 | 3,500 | 3,500 | 0 | 0 |
03/04/2012 | 3,500 | 0.00 ■■ | 0.00 | 3,500 | 3,500 | 3,500 | 0 | 0 |
30/03/2012 | 3,500 | 0.00 ■■ | 0.00 | 3,500 | 3,500 | 3,500 | 0 | 0 |
29/03/2012 | 3,500 | 0.00 ■■ | 0.00 | 3,500 | 3,500 | 3,500 | 0 | 0 |
28/03/2012 | 3,500 | 0.00 ■■ | 0.00 | 3,500 | 3,500 | 3,500 | 0 | 0 |
27/03/2012 | 3,500 | 0.00 ■■ | 0.00 | 3,500 | 3,500 | 3,500 | 0 | 0 |
26/03/2012 | 3,500 | 0.00 ■■ | 0.00 | 3,500 | 3,500 | 3,500 | 0 | 0 |
23/03/2012 | 3,500 | 0.00 ■■ | 0.00 | 3,500 | 3,500 | 3,500 | 0 | 0 |
22/03/2012 | 3,500 | 0.00 ■■ | 0.00 | 3,500 | 3,500 | 3,500 | 0 | 0 |
21/03/2012 | 3,500 | 0.00 ■■ | 0.00 | 3,500 | 3,500 | 3,500 | 0 | 0 |
20/03/2012 | 3,500 | 0.00 ■■ | 0.00 | 3,500 | 3,500 | 3,500 | 0 | 0 |
19/03/2012 | 3,500 | 0.00 ■■ | 0.00 | 3,500 | 3,500 | 3,500 | 0 | 0 |
16/03/2012 | 3,500 | 0.00 ■■ | 0.00 | 3,500 | 3,500 | 3,500 | 0 | 0 |
15/03/2012 | 3,500 | 0.00 ■■ | 0.00 | 3,500 | 3,500 | 3,500 | 0 | 0 |
14/03/2012 | 3,500 | 0.00 ■■ | 0.00 | 3,500 | 3,500 | 3,500 | 0 | 0 |
13/03/2012 | 3,500 | 0.00 ■■ | 0.00 | 3,500 | 3,500 | 3,500 | 0 | 0 |
12/03/2012 | 3,500 | 1.00 ▲ | 40.00 | 3,500 | 3,500 | 3,500 | 100 | 350,000 |
09/03/2012 | 2,500 | 0.00 ■■ | 0.00 | 2,500 | 2,500 | 2,500 | 0 | 0 |
08/03/2012 | 2,500 | 0.00 ■■ | 0.00 | 2,500 | 2,500 | 2,500 | 0 | 0 |
07/03/2012 | 2,500 | 0.00 ■■ | 0.00 | 2,500 | 2,500 | 2,500 | 0 | 0 |
06/03/2012 | 2,500 | 0.00 ■■ | 0.00 | 2,500 | 2,500 | 2,500 | 0 | 0 |
05/03/2012 | 2,500 | 0.00 ■■ | 0.00 | 2,500 | 2,500 | 2,500 | 0 | 0 |
02/03/2012 | 2,500 | 0.00 ■■ | 0.00 | 2,500 | 2,500 | 2,500 | 0 | 0 |
01/03/2012 | 2,500 | 0.00 ■■ | 0.00 | 2,500 | 2,500 | 2,500 | 0 | 0 |
29/02/2012 | 2,500 | 0.00 ■■ | 0.00 | 2,500 | 2,500 | 2,500 | 0 | 0 |
28/02/2012 | 2,500 | 0.00 ■■ | 0.00 | 2,500 | 2,500 | 2,500 | 0 | 0 |
27/02/2012 | 2,500 | 0.00 ■■ | 0.00 | 2,500 | 2,500 | 2,500 | 0 | 0 |
24/02/2012 | 2,500 | 0.00 ■■ | 0.00 | 2,500 | 2,500 | 2,500 | 0 | 0 |
23/02/2012 | 2,500 | 0.00 ■■ | 0.00 | 2,500 | 2,500 | 2,500 | 0 | 0 |
22/02/2012 | 2,500 | 0.00 ■■ | 0.00 | 2,500 | 2,500 | 2,500 | 0 | 0 |
21/02/2012 | 2,500 | 0.00 ■■ | 0.00 | 2,500 | 2,500 | 2,500 | 0 | 0 |
20/02/2012 | 2,500 | 0.00 ■■ | 0.00 | 2,500 | 2,500 | 2,500 | 0 | 0 |
17/02/2012 | 2,500 | 0.00 ■■ | 0.00 | 2,500 | 2,500 | 2,500 | 0 | 0 |
16/02/2012 | 2,500 | 0.00 ■■ | 0.00 | 2,500 | 2,500 | 2,500 | 0 | 0 |
15/02/2012 | 2,500 | 0.00 ■■ | 0.00 | 2,500 | 2,500 | 2,500 | 0 | 0 |
14/02/2012 | 2,500 | 0.00 ■■ | 0.00 | 2,500 | 2,500 | 2,500 | 0 | 0 |
13/02/2012 | 2,500 | 0.00 ■■ | 0.00 | 2,500 | 2,500 | 2,500 | 0 | 0 |
10/02/2012 | 2,500 | 0.00 ■■ | 0.00 | 2,500 | 2,500 | 2,500 | 0 | 0 |
09/02/2012 | 2,500 | 0.00 ■■ | 0.00 | 2,500 | 2,500 | 2,500 | 0 | 0 |
08/02/2012 | 2,500 | 0.00 ■■ | 0.00 | 2,500 | 2,500 | 2,500 | 0 | 0 |
07/02/2012 | 2,500 | 0.00 ■■ | 0.00 | 2,500 | 2,500 | 2,500 | 0 | 0 |
06/02/2012 | 2,500 | 0.00 ■■ | 0.00 | 2,500 | 2,500 | 2,500 | 0 | 0 |
03/02/2012 | 2,500 | 0.00 ■■ | 0.00 | 2,500 | 2,500 | 2,500 | 0 | 0 |
02/02/2012 | 2,500 | 0.00 ■■ | 0.00 | 2,500 | 2,500 | 2,500 | 0 | 0 |
01/02/2012 | 2,500 | 0.00 ■■ | 0.00 | 2,500 | 2,500 | 2,500 | 0 | 0 |
31/01/2012 | 2,500 | 0.00 ■■ | 0.00 | 2,500 | 2,500 | 2,500 | 0 | 0 |
30/01/2012 | 2,500 | 0.10 ▲ | 4.17 | 2,500 | 2,500 | 2,500 | 100 | 250,000 |
20/01/2012 | 2,400 | 0.00 ■■ | 0.00 | 2,400 | 2,400 | 2,400 | 0 | 0 |
19/01/2012 | 2,400 | 0.00 ■■ | 0.00 | 2,400 | 2,400 | 2,400 | 0 | 0 |
18/01/2012 | 2,400 | 0.00 ■■ | 0.00 | 2,400 | 2,400 | 2,400 | 0 | 0 |
17/01/2012 | 2,400 | 0.00 ■■ | 0.00 | 2,400 | 2,400 | 2,400 | 0 | 0 |
16/01/2012 | 2,400 | 0.00 ■■ | 0.00 | 2,400 | 2,400 | 2,400 | 0 | 0 |
13/01/2012 | 2,400 | 0.00 ■■ | 0.00 | 2,400 | 2,400 | 2,400 | 0 | 0 |
12/01/2012 | 2,400 | 0.00 ■■ | 0.00 | 2,400 | 2,400 | 2,400 | 0 | 0 |
11/01/2012 | 2,400 | 0.00 ■■ | 0.00 | 2,400 | 2,400 | 2,400 | 0 | 0 |
10/01/2012 | 2,400 | 0.00 ■■ | 0.00 | 2,400 | 2,400 | 2,400 | 0 | 0 |
09/01/2012 | 2,400 | 0.00 ■■ | 0.00 | 2,400 | 2,400 | 2,400 | 0 | 0 |
06/01/2012 | 2,400 | 0.00 ■■ | 0.00 | 2,400 | 2,400 | 2,400 | 0 | 0 |
05/01/2012 | 2,400 | 0.00 ■■ | 0.00 | 2,400 | 2,400 | 2,400 | 0 | 0 |
04/01/2012 | 2,400 | 0.00 ■■ | 0.00 | 2,400 | 2,400 | 2,400 | 0 | 0 |
03/01/2012 | 2,400 | 0.00 ■■ | 0.00 | 2,400 | 2,400 | 2,400 | 0 | 0 |
30/12/2011 | 2,400 | 0.00 ■■ | 0.00 | 2,400 | 2,400 | 2,400 | 0 | 0 |
29/12/2011 | 2,400 | 0.00 ■■ | 0.00 | 2,400 | 2,400 | 2,400 | 0 | 0 |
28/12/2011 | 2,400 | -0.70 ▼ | -22.58 | 2,400 | 2,400 | 2,400 | 0 | 0 |
27/12/2011 | 3,100 | 0.00 ■■ | 0.00 | 3,100 | 3,100 | 3,100 | 0 | 0 |
26/12/2011 | 3,100 | 0.00 ■■ | 0.00 | 3,100 | 3,100 | 3,100 | 0 | 0 |
23/12/2011 | 3,100 | 0.00 ■■ | 0.00 | 3,100 | 3,100 | 3,100 | 0 | 0 |
22/12/2011 | 3,100 | 0.00 ■■ | 0.00 | 3,100 | 3,100 | 3,100 | 0 | 0 |
21/12/2011 | 3,100 | 0.00 ■■ | 0.00 | 3,100 | 3,100 | 3,100 | 0 | 0 |
20/12/2011 | 3,100 | 0.00 ■■ | 0.00 | 3,100 | 3,100 | 3,100 | 0 | 0 |
19/12/2011 | 3,100 | 0.00 ■■ | 0.00 | 3,100 | 3,100 | 3,100 | 0 | 0 |
16/12/2011 | 3,100 | 0.00 ■■ | 0.00 | 3,100 | 3,100 | 3,100 | 0 | 0 |
15/12/2011 | 3,100 | 0.00 ■■ | 0.00 | 3,100 | 3,100 | 3,100 | 0 | 0 |
14/12/2011 | 3,100 | 0.00 ■■ | 0.00 | 3,100 | 3,100 | 3,100 | 0 | 0 |
13/12/2011 | 3,100 | 0.00 ■■ | 0.00 | 3,100 | 3,100 | 3,100 | 0 | 0 |
12/12/2011 | 3,100 | 0.00 ■■ | 0.00 | 3,100 | 3,100 | 3,100 | 0 | 0 |
09/12/2011 | 3,100 | 0.00 ■■ | 0.00 | 3,100 | 3,100 | 3,100 | 0 | 0 |
08/12/2011 | 3,100 | 0.00 ■■ | 0.00 | 3,100 | 3,100 | 3,100 | 0 | 0 |
07/12/2011 | 3,100 | 0.00 ■■ | 0.00 | 3,100 | 3,100 | 3,100 | 0 | 0 |
06/12/2011 | 3,100 | 0.00 ■■ | 0.00 | 3,100 | 3,100 | 3,100 | 0 | 0 |
05/12/2011 | 3,100 | 0.00 ■■ | 0.00 | 3,100 | 3,100 | 3,100 | 0 | 0 |
02/12/2011 | 3,100 | 0.00 ■■ | 0.00 | 3,100 | 3,100 | 3,100 | 0 | 0 |
01/12/2011 | 3,100 | 0.00 ■■ | 0.00 | 3,100 | 3,100 | 3,100 | 0 | 0 |
30/11/2011 | 3,100 | 0.00 ■■ | 0.00 | 3,100 | 3,100 | 3,100 | 0 | 0 |
29/11/2011 | 3,100 | 0.00 ■■ | 0.00 | 3,100 | 3,100 | 3,100 | 0 | 0 |
28/11/2011 | 3,100 | 0.00 ■■ | 0.00 | 3,100 | 3,100 | 3,100 | 0 | 0 |
25/11/2011 | 3,100 | 0.00 ■■ | 0.00 | 3,100 | 3,100 | 3,100 | 0 | 0 |
24/11/2011 | 3,100 | 0.00 ■■ | 0.00 | 3,100 | 3,100 | 3,100 | 0 | 0 |
23/11/2011 | 3,100 | 0.00 ■■ | 0.00 | 3,100 | 3,100 | 3,100 | 0 | 0 |
22/11/2011 | 3,100 | 0.00 ■■ | 0.00 | 3,100 | 3,100 | 3,100 | 0 | 0 |
21/11/2011 | 3,100 | 0.00 ■■ | 0.00 | 3,100 | 3,100 | 3,100 | 0 | 0 |
18/11/2011 | 3,100 | 0.00 ■■ | 0.00 | 3,100 | 3,100 | 3,100 | 0 | 0 |
17/11/2011 | 3,100 | 0.00 ■■ | 0.00 | 3,100 | 3,100 | 3,100 | 0 | 0 |
16/11/2011 | 3,100 | 0.00 ■■ | 0.00 | 3,100 | 3,100 | 3,100 | 0 | 0 |
15/11/2011 | 3,100 | 0.00 ■■ | 0.00 | 3,100 | 3,100 | 3,100 | 0 | 0 |
14/11/2011 | 3,100 | 0.00 ■■ | 0.00 | 3,100 | 3,100 | 3,100 | 0 | 0 |
11/11/2011 | 3,100 | 0.00 ■■ | 0.00 | 3,100 | 3,100 | 3,100 | 0 | 0 |
10/11/2011 | 3,100 | 0.00 ■■ | 0.00 | 3,100 | 3,100 | 3,100 | 0 | 0 |
09/11/2011 | 3,100 | 0.00 ■■ | 0.00 | 3,100 | 3,100 | 3,100 | 0 | 0 |
08/11/2011 | 3,100 | 0.00 ■■ | 0.00 | 3,100 | 3,100 | 3,100 | 0 | 0 |
07/11/2011 | 3,100 | 0.00 ■■ | 0.00 | 3,100 | 3,100 | 3,100 | 0 | 0 |
04/11/2011 | 3,100 | 0.00 ■■ | 0.00 | 3,100 | 3,100 | 3,100 | 0 | 0 |
03/11/2011 | 3,100 | 0.00 ■■ | 0.00 | 3,100 | 3,100 | 3,100 | 0 | 0 |
02/11/2011 | 3,100 | 0.00 ■■ | 0.00 | 3,100 | 3,100 | 3,100 | 0 | 0 |
01/11/2011 | 3,100 | 0.00 ■■ | 0.00 | 3,100 | 3,100 | 3,100 | 0 | 0 |
31/10/2011 | 3,100 | 0.00 ■■ | 0.00 | 3,100 | 3,100 | 3,100 | 0 | 0 |
28/10/2011 | 3,100 | 0.00 ■■ | 0.00 | 3,100 | 3,100 | 3,100 | 0 | 0 |
27/10/2011 | 3,100 | 0.00 ■■ | 0.00 | 3,100 | 3,100 | 3,100 | 0 | 0 |
26/10/2011 | 3,100 | 0.00 ■■ | 0.00 | 3,100 | 3,100 | 3,100 | 0 | 0 |
25/10/2011 | 3,100 | 0.00 ■■ | 0.00 | 3,100 | 3,100 | 3,100 | 0 | 0 |
24/10/2011 | 3,100 | 0.00 ■■ | 0.00 | 3,100 | 3,100 | 3,100 | 0 | 0 |
21/10/2011 | 3,100 | 0.00 ■■ | 0.00 | 3,100 | 3,100 | 3,100 | 0 | 0 |
20/10/2011 | 3,100 | 0.00 ■■ | 0.00 | 3,100 | 3,100 | 3,100 | 0 | 0 |
19/10/2011 | 3,100 | 0.00 ■■ | 0.00 | 3,100 | 3,100 | 3,100 | 0 | 0 |
18/10/2011 | 3,100 | 0.00 ■■ | 0.00 | 3,100 | 3,100 | 3,100 | 0 | 0 |
17/10/2011 | 3,100 | 0.00 ■■ | 0.00 | 3,100 | 3,100 | 3,100 | 0 | 0 |
14/10/2011 | 3,100 | -0.10 ▼ | -3.12 | 3,100 | 3,100 | 3,100 | 100 | 310,000 |
13/10/2011 | 3,200 | 0.00 ■■ | 0.00 | 3,200 | 3,200 | 3,200 | 0 | 0 |
12/10/2011 | 3,200 | 0.00 ■■ | 0.00 | 3,200 | 3,200 | 3,200 | 0 | 0 |
11/10/2011 | 3,200 | 0.00 ■■ | 0.00 | 3,200 | 3,200 | 3,200 | 0 | 0 |
10/10/2011 | 3,200 | 0.00 ■■ | 0.00 | 3,200 | 3,200 | 3,200 | 0 | 0 |
07/10/2011 | 3,200 | 0.00 ■■ | 0.00 | 3,200 | 3,200 | 3,200 | 0 | 0 |
06/10/2011 | 3,200 | 0.00 ■■ | 0.00 | 3,200 | 3,200 | 3,200 | 0 | 0 |
05/10/2011 | 3,200 | 0.00 ■■ | 0.00 | 3,200 | 3,200 | 3,200 | 0 | 0 |
04/10/2011 | 3,200 | 0.00 ■■ | 0.00 | 3,200 | 3,200 | 3,200 | 0 | 0 |
03/10/2011 | 3,200 | 0.00 ■■ | 0.00 | 3,200 | 3,200 | 3,200 | 0 | 0 |
30/09/2011 | 3,200 | 0.00 ■■ | 0.00 | 3,200 | 3,200 | 3,200 | 0 | 0 |
29/09/2011 | 3,200 | 0.00 ■■ | 0.00 | 3,200 | 3,200 | 3,200 | 0 | 0 |
28/09/2011 | 3,200 | 0.00 ■■ | 0.00 | 3,200 | 3,200 | 3,200 | 0 | 0 |
27/09/2011 | 3,200 | 0.00 ■■ | 0.00 | 3,200 | 3,200 | 3,200 | 0 | 0 |
26/09/2011 | 3,200 | 0.00 ■■ | 0.00 | 3,200 | 3,200 | 3,200 | 0 | 0 |
23/09/2011 | 3,200 | 0.00 ■■ | 0.00 | 3,200 | 3,200 | 3,200 | 0 | 0 |
22/09/2011 | 3,200 | 0.00 ■■ | 0.00 | 3,200 | 3,200 | 3,200 | 0 | 0 |
21/09/2011 | 3,200 | 0.00 ■■ | 0.00 | 3,200 | 3,200 | 3,200 | 0 | 0 |
20/09/2011 | 3,200 | 0.00 ■■ | 0.00 | 3,200 | 3,200 | 3,200 | 0 | 0 |
19/09/2011 | 3,200 | 0.00 ■■ | 0.00 | 3,200 | 3,200 | 3,200 | 0 | 0 |
16/09/2011 | 3,200 | 0.00 ■■ | 0.00 | 3,200 | 3,200 | 3,200 | 0 | 0 |
15/09/2011 | 3,200 | 0.00 ■■ | 0.00 | 3,200 | 3,200 | 3,200 | 0 | 0 |
14/09/2011 | 3,200 | 0.00 ■■ | 0.00 | 3,200 | 3,200 | 3,200 | 0 | 0 |
13/09/2011 | 3,200 | 0.00 ■■ | 0.00 | 3,200 | 3,200 | 3,200 | 0 | 0 |
12/09/2011 | 3,200 | 0.00 ■■ | 0.00 | 3,200 | 3,200 | 3,200 | 0 | 0 |
09/09/2011 | 3,200 | 0.00 ■■ | 0.00 | 3,200 | 3,200 | 3,200 | 0 | 0 |
08/09/2011 | 3,200 | 0.00 ■■ | 0.00 | 3,200 | 3,200 | 3,200 | 0 | 0 |
07/09/2011 | 3,200 | 0.00 ■■ | 0.00 | 3,200 | 3,200 | 3,200 | 0 | 0 |
06/09/2011 | 3,200 | 0.00 ■■ | 0.00 | 3,200 | 3,200 | 3,200 | 0 | 0 |
05/09/2011 | 3,200 | 0.00 ■■ | 0.00 | 3,200 | 3,200 | 3,200 | 0 | 0 |
01/09/2011 | 3,200 | 0.00 ■■ | 0.00 | 3,200 | 3,200 | 3,200 | 0 | 0 |
31/08/2011 | 3,200 | 0.00 ■■ | 0.00 | 3,200 | 3,200 | 3,200 | 0 | 0 |
30/08/2011 | 3,200 | 0.00 ■■ | 0.00 | 3,200 | 3,200 | 3,200 | 0 | 0 |
29/08/2011 | 3,200 | 0.00 ■■ | 0.00 | 3,200 | 3,200 | 3,200 | 0 | 0 |
26/08/2011 | 3,200 | 0.00 ■■ | 0.00 | 3,200 | 3,200 | 3,200 | 0 | 0 |
25/08/2011 | 3,200 | 0.00 ■■ | 0.00 | 3,200 | 3,200 | 3,200 | 0 | 0 |
24/08/2011 | 3,200 | 0.00 ■■ | 0.00 | 3,200 | 3,200 | 3,200 | 0 | 0 |
23/08/2011 | 3,200 | 0.00 ■■ | 0.00 | 3,200 | 3,200 | 3,200 | 0 | 0 |
22/08/2011 | 3,200 | 0.00 ■■ | 0.00 | 3,200 | 3,200 | 3,200 | 0 | 0 |
19/08/2011 | 3,200 | 0.00 ■■ | 0.00 | 3,200 | 3,200 | 3,200 | 0 | 0 |
18/08/2011 | 3,200 | 0.00 ■■ | 0.00 | 3,200 | 3,200 | 3,200 | 0 | 0 |
17/08/2011 | 3,200 | 0.00 ■■ | 0.00 | 3,200 | 3,200 | 3,200 | 0 | 0 |
16/08/2011 | 3,200 | 0.00 ■■ | 0.00 | 3,200 | 3,200 | 3,200 | 0 | 0 |
15/08/2011 | 3,200 | 0.00 ■■ | 0.00 | 3,200 | 3,200 | 3,200 | 0 | 0 |
12/08/2011 | 3,200 | 0.00 ■■ | 0.00 | 3,200 | 3,200 | 3,200 | 0 | 0 |
11/08/2011 | 3,200 | 0.00 ■■ | 0.00 | 3,200 | 3,200 | 3,200 | 0 | 0 |
10/08/2011 | 3,200 | 0.00 ■■ | 0.00 | 3,200 | 3,200 | 3,200 | 0 | 0 |
09/08/2011 | 3,200 | -0.30 ▼ | -8.57 | 3,200 | 3,200 | 3,200 | 100 | 320,000 |
08/08/2011 | 3,500 | 0.40 ▲ | 12.90 | 3,500 | 3,500 | 3,500 | 100 | 350,000 |
05/08/2011 | 3,100 | 0.00 ■■ | 0.00 | 3,100 | 3,100 | 3,100 | 0 | 0 |
04/08/2011 | 3,100 | 0.00 ■■ | 0.00 | 3,100 | 3,100 | 3,100 | 0 | 0 |
03/08/2011 | 3,100 | 0.00 ■■ | 0.00 | 3,100 | 3,100 | 3,100 | 0 | 0 |
02/08/2011 | 3,100 | 0.00 ■■ | 0.00 | 3,100 | 3,100 | 3,100 | 0 | 0 |
01/08/2011 | 3,100 | 0.00 ■■ | 0.00 | 3,100 | 3,100 | 3,100 | 0 | 0 |
29/07/2011 | 3,100 | 0.00 ■■ | 0.00 | 3,100 | 3,100 | 3,100 | 0 | 0 |
28/07/2011 | 3,100 | 0.00 ■■ | 0.00 | 3,100 | 3,100 | 3,100 | 0 | 0 |
27/07/2011 | 3,100 | -1.10 ▼ | -26.19 | 3,100 | 3,100 | 3,100 | 0 | 0 |
26/07/2011 | 4,200 | 0.00 ■■ | 0.00 | 4,200 | 4,200 | 4,200 | 0 | 0 |
25/07/2011 | 4,200 | 0.00 ■■ | 0.00 | 4,200 | 4,200 | 4,200 | 0 | 0 |
22/07/2011 | 4,200 | 0.00 ■■ | 0.00 | 4,200 | 4,200 | 4,200 | 0 | 0 |
21/07/2011 | 4,200 | 0.00 ■■ | 0.00 | 4,200 | 4,200 | 4,200 | 0 | 0 |
20/07/2011 | 4,200 | 0.00 ■■ | 0.00 | 4,200 | 4,200 | 4,200 | 0 | 0 |
19/07/2011 | 4,200 | 0.00 ■■ | 0.00 | 4,200 | 4,200 | 4,200 | 0 | 0 |
18/07/2011 | 4,200 | 0.00 ■■ | 0.00 | 4,200 | 4,200 | 4,200 | 0 | 0 |
15/07/2011 | 4,200 | 0.00 ■■ | 0.00 | 4,200 | 4,200 | 4,200 | 0 | 0 |
14/07/2011 | 4,200 | 0.00 ■■ | 0.00 | 4,200 | 4,200 | 4,200 | 0 | 0 |
13/07/2011 | 4,200 | 0.00 ■■ | 0.00 | 4,200 | 4,200 | 4,200 | 0 | 0 |
12/07/2011 | 4,200 | 0.00 ■■ | 0.00 | 4,200 | 4,200 | 4,200 | 0 | 0 |
11/07/2011 | 4,200 | 0.00 ■■ | 0.00 | 4,200 | 4,200 | 4,200 | 0 | 0 |
08/07/2011 | 4,200 | 0.00 ■■ | 0.00 | 4,200 | 4,200 | 4,200 | 0 | 0 |
07/07/2011 | 4,200 | 0.00 ■■ | 0.00 | 4,200 | 4,200 | 4,200 | 0 | 0 |
06/07/2011 | 4,200 | 0.00 ■■ | 0.00 | 4,200 | 4,200 | 4,200 | 0 | 0 |
05/07/2011 | 4,200 | 0.00 ■■ | 0.00 | 4,200 | 4,200 | 4,200 | 0 | 0 |
04/07/2011 | 4,200 | 0.00 ■■ | 0.00 | 4,200 | 4,200 | 4,200 | 0 | 0 |
01/07/2011 | 4,200 | 0.00 ■■ | 0.00 | 4,200 | 4,200 | 4,200 | 0 | 0 |
30/06/2011 | 4,200 | -0.40 ▼ | -8.70 | 4,200 | 4,200 | 4,200 | 100 | 420,000 |
29/06/2011 | 4,600 | 0.00 ■■ | 0.00 | 4,600 | 4,600 | 4,600 | 0 | 0 |
28/06/2011 | 4,600 | 0.00 ■■ | 0.00 | 4,600 | 4,600 | 4,600 | 0 | 0 |
27/06/2011 | 4,600 | 0.00 ■■ | 0.00 | 4,600 | 4,600 | 4,600 | 0 | 0 |
24/06/2011 | 4,600 | 0.00 ■■ | 0.00 | 4,600 | 4,600 | 4,600 | 0 | 0 |
23/06/2011 | 4,600 | 0.00 ■■ | 0.00 | 4,600 | 4,600 | 4,600 | 0 | 0 |
22/06/2011 | 4,600 | 0.00 ■■ | 0.00 | 4,600 | 4,600 | 4,600 | 0 | 0 |
21/06/2011 | 4,600 | 0.00 ■■ | 0.00 | 4,600 | 4,600 | 4,600 | 0 | 0 |
20/06/2011 | 4,600 | -0.50 ▼ | -9.80 | 4,600 | 4,600 | 4,600 | 100 | 460,000 |
17/06/2011 | 5,100 | 0.40 ▲ | 8.51 | 5,100 | 5,100 | 5,100 | 100 | 510,000 |
16/06/2011 | 4,700 | 0.00 ■■ | 0.00 | 4,700 | 4,700 | 4,700 | 0 | 0 |
15/06/2011 | 4,700 | 0.00 ■■ | 0.00 | 4,700 | 4,700 | 4,700 | 0 | 0 |
14/06/2011 | 4,700 | 0.00 ■■ | 0.00 | 4,700 | 4,700 | 4,700 | 0 | 0 |
13/06/2011 | 4,700 | 0.00 ■■ | 0.00 | 4,700 | 4,700 | 4,700 | 0 | 0 |
10/06/2011 | 4,700 | 0.00 ■■ | 0.00 | 4,700 | 4,700 | 4,700 | 0 | 0 |
09/06/2011 | 4,700 | 0.00 ■■ | 0.00 | 4,700 | 4,700 | 4,700 | 0 | 0 |
08/06/2011 | 4,700 | 0.00 ■■ | 0.00 | 4,700 | 4,700 | 4,700 | 0 | 0 |
07/06/2011 | 4,700 | -1.50 ▼ | -24.19 | 4,700 | 4,700 | 4,700 | 0 | 0 |
06/06/2011 | 6,200 | 0.00 ■■ | 0.00 | 6,200 | 6,200 | 6,200 | 0 | 0 |
03/06/2011 | 6,200 | 0.00 ■■ | 0.00 | 6,200 | 6,200 | 6,200 | 0 | 0 |
02/06/2011 | 6,200 | 0.00 ■■ | 0.00 | 6,200 | 6,200 | 6,200 | 0 | 0 |
01/06/2011 | 6,200 | -0.60 ▼ | -8.82 | 6,200 | 6,200 | 6,200 | 100 | 620,000 |
31/05/2011 | 6,800 | 0.00 ■■ | 0.00 | 6,800 | 6,800 | 6,800 | 0 | 0 |
30/05/2011 | 6,800 | -0.70 ▼ | -9.33 | 6,800 | 6,800 | 6,800 | 100 | 680,000 |
27/05/2011 | 7,500 | 0.00 ■■ | 0.00 | 7,500 | 7,500 | 7,500 | 0 | 0 |
26/05/2011 | 7,500 | 0.00 ■■ | 0.00 | 7,500 | 7,500 | 7,500 | 0 | 0 |
25/05/2011 | 7,500 | 0.00 ■■ | 0.00 | 7,500 | 7,500 | 7,500 | 0 | 0 |
24/05/2011 | 7,500 | 0.00 ■■ | 0.00 | 7,500 | 7,500 | 7,500 | 0 | 0 |
23/05/2011 | 7,500 | 0.00 ■■ | 0.00 | 7,500 | 7,500 | 7,500 | 0 | 0 |
20/05/2011 | 7,500 | 0.00 ■■ | 0.00 | 7,500 | 7,500 | 7,500 | 0 | 0 |
19/05/2011 | 7,500 | 0.00 ■■ | 0.00 | 7,500 | 7,500 | 7,500 | 0 | 0 |
18/05/2011 | 7,500 | 0.00 ■■ | 0.00 | 7,500 | 7,500 | 7,500 | 0 | 0 |
17/05/2011 | 7,500 | -0.80 ▼ | -9.64 | 7,500 | 7,500 | 7,500 | 100 | 750,000 |
16/05/2011 | 8,300 | 0.00 ■■ | 0.00 | 8,300 | 8,300 | 8,300 | 0 | 0 |
13/05/2011 | 8,300 | 0.00 ■■ | 0.00 | 8,300 | 8,300 | 8,300 | 0 | 0 |
12/05/2011 | 8,300 | 0.00 ■■ | 0.00 | 8,300 | 8,300 | 8,300 | 0 | 0 |
11/05/2011 | 8,300 | 0.00 ■■ | 0.00 | 8,300 | 8,300 | 8,300 | 0 | 0 |
10/05/2011 | 8,300 | 0.00 ■■ | 0.00 | 8,300 | 8,300 | 8,300 | 0 | 0 |
09/05/2011 | 8,300 | -0.90 ▼ | -9.78 | 8,300 | 8,300 | 8,300 | 100 | 830,000 |
06/05/2011 | 9,200 | 0.00 ■■ | 0.00 | 9,200 | 9,200 | 9,200 | 0 | 0 |
05/05/2011 | 9,200 | 0.00 ■■ | 0.00 | 9,200 | 9,200 | 9,200 | 0 | 0 |
04/05/2011 | 9,200 | 0.00 ■■ | 0.00 | 9,200 | 9,200 | 9,200 | 0 | 0 |
29/04/2011 | 9,200 | 0.00 ■■ | 0.00 | 9,200 | 9,200 | 9,200 | 0 | 0 |
28/04/2011 | 9,200 | 0.00 ■■ | 0.00 | 9,200 | 9,200 | 9,200 | 0 | 0 |
27/04/2011 | 9,200 | 0.00 ■■ | 0.00 | 9,200 | 9,200 | 9,200 | 0 | 0 |
26/04/2011 | 9,200 | 0.00 ■■ | 0.00 | 9,200 | 9,200 | 9,200 | 0 | 0 |
25/04/2011 | 9,200 | 0.00 ■■ | 0.00 | 9,200 | 9,200 | 9,200 | 0 | 0 |
22/04/2011 | 9,200 | 0.00 ■■ | 0.00 | 9,200 | 9,200 | 9,200 | 0 | 0 |
21/04/2011 | 9,200 | 0.00 ■■ | 0.00 | 9,200 | 9,200 | 9,200 | 0 | 0 |
20/04/2011 | 9,200 | 0.00 ■■ | 0.00 | 9,200 | 9,200 | 9,200 | 0 | 0 |
19/04/2011 | 9,200 | 0.00 ■■ | 0.00 | 9,200 | 9,200 | 9,200 | 0 | 0 |
18/04/2011 | 9,200 | -0.80 ▼ | -8.00 | 9,200 | 9,200 | 9,200 | 100 | 920,000 |
15/04/2011 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,000 | 10,000 | 0 | 0 |
14/04/2011 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,000 | 10,000 | 0 | 0 |
13/04/2011 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,000 | 10,000 | 0 | 0 |
08/04/2011 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,000 | 10,000 | 0 | 0 |
07/04/2011 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,000 | 10,000 | 0 | 0 |
06/04/2011 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,000 | 10,000 | 0 | 0 |
05/04/2011 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,000 | 10,000 | 0 | 0 |
04/04/2011 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,000 | 10,000 | 0 | 0 |
01/04/2011 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,000 | 10,000 | 0 | 0 |
31/03/2011 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,000 | 10,000 | 0 | 0 |
30/03/2011 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,000 | 10,000 | 0 | 0 |
29/03/2011 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,000 | 10,000 | 0 | 0 |
28/03/2011 | 10,000 | -0.90 ▼ | -8.26 | 10,000 | 10,000 | 10,000 | 100 | 1,000,000 |
25/03/2011 | 10,900 | 0.00 ■■ | 0.00 | 10,900 | 10,900 | 10,900 | 0 | 0 |
24/03/2011 | 10,900 | 0.00 ■■ | 0.00 | 10,900 | 10,900 | 10,900 | 0 | 0 |
23/03/2011 | 10,900 | 0.00 ■■ | 0.00 | 10,900 | 10,900 | 10,900 | 0 | 0 |
22/03/2011 | 10,900 | 0.00 ■■ | 0.00 | 10,900 | 10,900 | 10,900 | 0 | 0 |
21/03/2011 | 10,900 | -0.60 ▼ | -5.22 | 10,900 | 10,900 | 10,900 | 0 | 0 |
18/03/2011 | 11,500 | 0.20 ▲ | 1.77 | 10,200 | 11,500 | 10,200 | 200 | 2,300,000 |
17/03/2011 | 11,300 | 0.00 ■■ | 0.00 | 11,300 | 11,300 | 11,300 | 0 | 0 |
16/03/2011 | 11,300 | 0.00 ■■ | 0.00 | 11,300 | 11,300 | 11,300 | 0 | 0 |
15/03/2011 | 11,300 | -1.20 ▼ | -9.60 | 11,300 | 11,300 | 11,300 | 100 | 1,130,000 |
14/03/2011 | 12,500 | 0.00 ■■ | 0.00 | 12,500 | 12,500 | 12,500 | 0 | 0 |
11/03/2011 | 12,500 | 0.00 ■■ | 0.00 | 12,500 | 12,500 | 12,500 | 0 | 0 |
10/03/2011 | 12,500 | 0.00 ■■ | 0.00 | 12,500 | 12,500 | 12,500 | 0 | 0 |
09/03/2011 | 12,500 | 0.00 ■■ | 0.00 | 12,500 | 12,500 | 12,500 | 0 | 0 |
08/03/2011 | 12,500 | 0.50 ▲ | 4.17 | 12,500 | 12,500 | 12,500 | 200 | 2,500,000 |
07/03/2011 | 12,000 | 0.00 ■■ | 0.00 | 12,000 | 12,000 | 12,000 | 0 | 0 |
04/03/2011 | 12,000 | 0.00 ■■ | 0.00 | 12,000 | 12,000 | 12,000 | 0 | 0 |
03/03/2011 | 12,000 | 0.00 ■■ | 0.00 | 12,000 | 12,000 | 12,000 | 0 | 0 |
02/03/2011 | 12,000 | 0.00 ■■ | 0.00 | 12,000 | 12,000 | 12,000 | 0 | 0 |
01/03/2011 | 12,000 | 0.00 ■■ | 0.00 | 12,000 | 12,000 | 12,000 | 0 | 0 |
28/02/2011 | 12,000 | 0.00 ■■ | 0.00 | 12,000 | 12,000 | 12,000 | 0 | 0 |
25/02/2011 | 12,000 | 0.00 ■■ | 0.00 | 12,000 | 12,000 | 12,000 | 0 | 0 |
24/02/2011 | 12,000 | 0.00 ■■ | 0.00 | 12,000 | 12,000 | 12,000 | 0 | 0 |
23/02/2011 | 12,000 | 0.00 ■■ | 0.00 | 12,000 | 12,000 | 12,000 | 300 | 3,600,000 |
01/01/1970 | 17,200 | 0.00 ■■ | 0.00 | 17,200 | 0 | 0 | 0 | 0 |