![](https://vinacorp.vn/uploads/logo/CCI.jpg)
Cu Chi Commercial & Industrial Developing Investment JSC
Mã CK: CCI 20.90 ▼ -0.70 (-3.35%) (cập nhật 23:45 23/08/2024)
Đang giao dịch
CCI » Lịch sử giao dịch
Ngày | Đóng cửa | +/- | % | Mở cửa | Cao nhất | Thấp nhất | Tổng KLGD | Tổng GTGD |
---|---|---|---|---|---|---|---|---|
23/08/2024 | 20,900 | -0.70 ▼ | -3.35 | 21,600 | 20,900 | 20,750 | 20 | 418,000 |
22/08/2024 | 21,600 | 1.10 ▲ | 5.09 | 20,500 | 21,600 | 20,800 | 150 | 3,240,000 |
21/08/2024 | 20,500 | -0.10 ▼ | -0.49 | 20,600 | 20,500 | 20,500 | 10 | 205,000 |
20/08/2024 | 20,600 | 0.10 ▲ | 0.49 | 20,500 | 20,650 | 20,600 | 100 | 2,060,000 |
19/08/2024 | 20,500 | -0.50 ▼ | -2.44 | 21,000 | 20,500 | 20,500 | 50 | 1,025,000 |
16/08/2024 | 21,000 | 0.35 ▲ | 1.67 | 20,650 | 21,000 | 19,850 | 280 | 5,880,000 |
14/08/2024 | 20,650 | -0.35 ▼ | -1.69 | 21,000 | 22,450 | 20,650 | 90 | 1,858,500 |
13/08/2024 | 21,000 | 0.45 ▲ | 2.14 | 20,550 | 21,000 | 21,000 | 320 | 6,720,000 |
12/08/2024 | 20,550 | -0.45 ▼ | -2.19 | 21,000 | 20,550 | 20,150 | 20 | 411,000 |
09/08/2024 | 21,000 | 0.00 ■■ | 0.00 | 21,000 | 21,000 | 21,000 | 100 | 2,100,000 |
07/08/2024 | 21,000 | -0.30 ▼ | -1.43 | 21,300 | 21,050 | 21,000 | 20 | 420,000 |
06/08/2024 | 21,300 | 0.30 ▲ | 1.41 | 21,000 | 21,300 | 21,300 | 10 | 213,000 |
05/08/2024 | 21,000 | 0.00 ■■ | 0.00 | 21,000 | 21,000 | 21,000 | 20 | 420,000 |
02/08/2024 | 21,000 | -0.05 ▼ | -0.24 | 21,050 | 21,000 | 20,550 | 240 | 5,040,000 |
01/08/2024 | 21,050 | -1.25 ▼ | -5.94 | 22,300 | 22,400 | 21,000 | 270 | 5,683,500 |
29/07/2024 | 22,300 | 1.30 ▲ | 5.83 | 21,000 | 22,300 | 20,200 | 40 | 892,000 |
26/07/2024 | 21,000 | 0.45 ▲ | 2.14 | 20,550 | 21,000 | 20,950 | 300 | 6,300,000 |
25/07/2024 | 20,550 | 0.00 ■■ | 0.00 | 20,550 | 20,550 | 20,550 | 20 | 411,000 |
24/07/2024 | 20,550 | -0.90 ▼ | -4.38 | 21,450 | 21,500 | 20,200 | 30 | 616,500 |
23/07/2024 | 21,450 | 1.10 ▲ | 5.13 | 20,350 | 21,450 | 20,600 | 110 | 2,359,500 |
22/07/2024 | 20,350 | -0.75 ▼ | -3.69 | 21,100 | 20,350 | 20,350 | 10 | 203,500 |
19/07/2024 | 21,100 | 0.55 ▲ | 2.61 | 20,550 | 21,500 | 21,100 | 20 | 422,000 |
18/07/2024 | 20,550 | -1.05 ▼ | -5.11 | 21,600 | 21,600 | 20,550 | 20 | 411,000 |
17/07/2024 | 21,600 | 0.00 ■■ | 0.00 | 21,600 | 21,600 | 21,600 | 60 | 1,296,000 |
16/07/2024 | 21,600 | 0.10 ▲ | 0.46 | 21,500 | 21,600 | 21,200 | 230 | 4,968,000 |
15/07/2024 | 21,500 | 0.50 ▲ | 2.33 | 21,000 | 21,500 | 21,100 | 1,200 | 25,800,000 |
12/07/2024 | 21,000 | 0.05 ▲ | 0.24 | 20,950 | 21,400 | 21,000 | 780 | 16,380,000 |
11/07/2024 | 20,950 | -0.05 ▼ | -0.24 | 21,000 | 20,950 | 20,150 | 30 | 628,500 |
10/07/2024 | 21,000 | 0.00 ■■ | 0.00 | 21,000 | 21,000 | 21,000 | 100 | 2,100,000 |
09/07/2024 | 21,000 | 1.00 ▲ | 4.76 | 20,000 | 21,000 | 20,850 | 70 | 1,470,000 |
08/07/2024 | 20,000 | -1.00 ▼ | -5.00 | 21,000 | 20,200 | 20,000 | 270 | 5,400,000 |
05/07/2024 | 21,000 | 0.30 ▲ | 1.43 | 20,700 | 21,000 | 20,700 | 120 | 2,520,000 |
04/07/2024 | 20,700 | 0.00 ■■ | 0.00 | 20,700 | 20,700 | 20,050 | 260 | 5,382,000 |
02/07/2024 | 20,700 | -0.30 ▼ | -1.45 | 21,000 | 20,800 | 20,700 | 80 | 1,656,000 |
28/06/2024 | 21,000 | -0.50 ▼ | -2.38 | 21,500 | 21,000 | 21,000 | 160 | 3,360,000 |
27/06/2024 | 21,500 | 0.50 ▲ | 2.33 | 21,000 | 21,500 | 21,500 | 120 | 2,580,000 |
26/06/2024 | 21,000 | 0.00 ■■ | 0.00 | 21,000 | 21,000 | 21,000 | 480 | 10,080,000 |
25/06/2024 | 21,000 | -0.15 ▼ | -0.71 | 21,150 | 21,200 | 21,000 | 720 | 15,120,000 |
24/06/2024 | 21,150 | -0.20 ▼ | -0.95 | 21,350 | 22,600 | 20,650 | 1,130 | 23,899,500 |
21/06/2024 | 21,350 | -0.65 ▼ | -3.04 | 22,000 | 21,950 | 20,750 | 650 | 13,877,500 |
20/06/2024 | 22,000 | 0.50 ▲ | 2.27 | 21,500 | 22,000 | 21,500 | 500 | 11,000,000 |
19/06/2024 | 21,500 | -0.50 ▼ | -2.33 | 22,000 | 22,000 | 21,200 | 1,590 | 34,185,000 |
18/06/2024 | 22,000 | -0.90 ▼ | -4.09 | 22,900 | 23,000 | 21,400 | 1,200 | 26,400,000 |
17/06/2024 | 22,900 | -1.10 ▼ | -4.80 | 24,000 | 24,400 | 22,350 | 1,730 | 39,617,000 |
14/06/2024 | 24,000 | -0.55 ▼ | -2.29 | 24,550 | 26,250 | 22,850 | 5,750 | 138,000,000 |
13/06/2024 | 24,550 | 1.60 ▲ | 6.52 | 22,950 | 24,550 | 24,500 | 1,530 | 37,561,500 |
12/06/2024 | 22,950 | 1.50 ▲ | 6.54 | 21,450 | 22,950 | 22,400 | 10,450 | 239,827,500 |
11/06/2024 | 21,450 | -0.55 ▼ | -2.56 | 22,000 | 22,000 | 21,450 | 50 | 1,072,500 |
06/06/2024 | 22,000 | 0.60 ▲ | 2.73 | 21,400 | 22,000 | 21,150 | 40 | 880,000 |
05/06/2024 | 21,400 | 0.40 ▲ | 1.87 | 21,000 | 21,400 | 21,000 | 210 | 4,494,000 |
04/06/2024 | 21,000 | -1.00 ▼ | -4.76 | 22,000 | 22,000 | 21,000 | 30 | 630,000 |
03/06/2024 | 22,000 | 0.90 ▲ | 4.09 | 21,100 | 22,000 | 22,000 | 10 | 220,000 |
31/05/2024 | 21,100 | 0.00 ■■ | 0.00 | 21,100 | 21,100 | 21,100 | 10 | 211,000 |
29/05/2024 | 21,100 | 0.00 ■■ | 0.00 | 21,100 | 21,100 | 21,100 | 10 | 211,000 |
24/05/2024 | 21,100 | -0.90 ▼ | -4.27 | 22,000 | 21,100 | 21,100 | 10 | 211,000 |
23/05/2024 | 22,000 | 1.00 ▲ | 4.55 | 21,000 | 22,000 | 22,000 | 10 | 220,000 |
22/05/2024 | 21,000 | 1.00 ▲ | 4.76 | 20,000 | 21,000 | 21,000 | 10 | 210,000 |
21/05/2024 | 20,000 | -1.10 ▼ | -5.50 | 21,100 | 20,000 | 20,000 | 10 | 200,000 |
17/05/2024 | 21,100 | 0.10 ▲ | 0.47 | 21,000 | 21,100 | 21,100 | 10 | 211,000 |
14/05/2024 | 21,000 | -0.80 ▼ | -3.81 | 21,800 | 21,000 | 20,900 | 20 | 420,000 |
10/05/2024 | 21,800 | 1.30 ▲ | 5.96 | 20,500 | 21,800 | 20,500 | 40,000 | 872,000,000 |
08/05/2024 | 20,500 | 0.30 ▲ | 1.46 | 20,200 | 20,500 | 20,500 | 10 | 205,000 |
02/05/2024 | 22,500 | 1.40 ▲ | 6.22 | 21,100 | 22,550 | 19,950 | 1,210 | 27,225,000 |
26/04/2024 | 21,100 | 1.30 ▲ | 6.16 | 19,800 | 21,100 | 19,800 | 20 | 422,000 |
25/04/2024 | 19,800 | 0.15 ▲ | 0.76 | 19,650 | 20,900 | 19,700 | 340 | 6,732,000 |
24/04/2024 | 19,650 | -0.95 ▼ | -4.83 | 20,600 | 19,650 | 19,650 | 10 | 196,500 |
23/04/2024 | 20,600 | -1.50 ▼ | -7.28 | 22,100 | 22,100 | 20,600 | 670 | 13,802,000 |
22/04/2024 | 22,100 | 1.35 ▲ | 6.11 | 20,750 | 22,100 | 20,000 | 20 | 442,000 |
19/04/2024 | 20,750 | 0.30 ▲ | 1.45 | 20,450 | 21,000 | 19,150 | 920 | 19,090,000 |
17/04/2024 | 20,450 | 1.30 ▲ | 6.36 | 19,150 | 20,450 | 20,450 | 30 | 613,500 |
16/04/2024 | 19,150 | -0.80 ▼ | -4.18 | 19,950 | 19,150 | 19,150 | 10 | 191,500 |
15/04/2024 | 19,950 | -1.35 ▼ | -6.77 | 21,300 | 21,500 | 19,950 | 30 | 598,500 |
12/04/2024 | 21,300 | 0.00 ■■ | 0.00 | 21,300 | 21,300 | 21,300 | 40 | 852,000 |
11/04/2024 | 21,300 | 0.00 ■■ | 0.00 | 21,300 | 22,000 | 21,300 | 30 | 639,000 |
09/04/2024 | 21,300 | 0.30 ▲ | 1.41 | 21,000 | 22,450 | 21,300 | 70 | 1,491,000 |
05/04/2024 | 21,000 | 0.00 ■■ | 0.00 | 21,000 | 0 | 0 | 10 | 210,000 |
04/04/2024 | 21,000 | 0.20 ▲ | 0.95 | 20,800 | 21,000 | 21,000 | 10 | 210,000 |
03/04/2024 | 20,800 | -0.25 ▼ | -1.20 | 21,050 | 21,500 | 20,550 | 60 | 1,248,000 |
02/04/2024 | 21,050 | 1.35 ▲ | 6.41 | 19,700 | 21,050 | 21,000 | 20 | 421,000 |
01/04/2024 | 19,700 | -0.90 ▼ | -4.57 | 20,600 | 21,500 | 19,700 | 220 | 4,334,000 |
28/03/2024 | 20,600 | -1.20 ▼ | -5.83 | 21,800 | 20,600 | 20,600 | 100 | 2,060,000 |
27/03/2024 | 21,800 | -1.00 ▼ | -4.59 | 22,800 | 21,800 | 21,800 | 10 | 218,000 |
25/03/2024 | 22,800 | 0.95 ▲ | 4.17 | 21,850 | 22,800 | 22,800 | 60 | 1,368,000 |
22/03/2024 | 21,850 | -1.15 ▼ | -5.26 | 23,000 | 21,850 | 21,850 | 20 | 437,000 |
21/03/2024 | 23,000 | 0.00 ■■ | 0.00 | 23,000 | 23,000 | 23,000 | 3,240 | 74,520,000 |
20/03/2024 | 23,000 | 0.60 ▲ | 2.61 | 22,400 | 23,000 | 21,800 | 1,050 | 24,150,000 |
18/03/2024 | 22,400 | 0.00 ■■ | 0.00 | 22,400 | 22,400 | 22,400 | 10 | 224,000 |
15/03/2024 | 22,400 | 0.35 ▲ | 1.56 | 22,050 | 22,400 | 22,200 | 20 | 448,000 |
14/03/2024 | 22,050 | 0.05 ▲ | 0.23 | 22,000 | 22,050 | 22,050 | 30 | 661,500 |
12/03/2024 | 22,000 | 0.00 ■■ | 0.00 | 22,000 | 22,000 | 22,000 | 10 | 220,000 |
11/03/2024 | 22,000 | -0.80 ▼ | -3.64 | 22,800 | 22,000 | 21,900 | 20 | 440,000 |
08/03/2024 | 22,800 | -0.45 ▼ | -1.97 | 23,250 | 22,800 | 22,500 | 30 | 684,000 |
07/03/2024 | 23,250 | -2.20 ▼ | -9.46 | 25,450 | 23,250 | 23,250 | 10 | 232,500 |
06/03/2024 | 23,500 | -0.30 ▼ | -1.28 | 23,800 | 24,800 | 22,250 | 30 | 705,000 |
05/03/2024 | 23,800 | 0.40 ▲ | 1.68 | 23,400 | 23,900 | 23,800 | 20 | 476,000 |
01/03/2024 | 23,400 | 0.85 ▲ | 3.63 | 22,550 | 23,400 | 23,400 | 10 | 234,000 |
29/02/2024 | 22,550 | -0.65 ▼ | -2.88 | 23,200 | 23,500 | 22,100 | 30 | 676,500 |
28/02/2024 | 23,200 | 1.45 ▲ | 6.25 | 21,750 | 23,200 | 23,200 | 10 | 232,000 |
27/02/2024 | 21,750 | -1.05 ▼ | -4.83 | 22,800 | 24,350 | 21,750 | 50 | 1,087,500 |
26/02/2024 | 22,800 | -1.60 ▼ | -7.02 | 24,400 | 24,900 | 22,750 | 120 | 2,736,000 |
23/02/2024 | 24,400 | 0.00 ■■ | 0.00 | 24,400 | 24,400 | 24,400 | 200 | 4,880,000 |
22/02/2024 | 24,400 | -1.40 ▼ | -5.74 | 25,800 | 24,400 | 22,800 | 110 | 2,684,000 |
20/02/2024 | 25,800 | 0.00 ■■ | 0.00 | 25,800 | 25,800 | 24,050 | 1,360 | 35,088,000 |
19/02/2024 | 25,800 | 0.35 ▲ | 1.36 | 25,450 | 26,000 | 25,800 | 30 | 774,000 |
16/02/2024 | 25,450 | 0.00 ■■ | 0.00 | 25,450 | 25,450 | 25,450 | 10 | 254,500 |
06/02/2024 | 25,450 | -0.55 ▼ | -2.16 | 26,000 | 25,500 | 25,450 | 70 | 1,781,500 |
05/02/2024 | 26,000 | 1.00 ▲ | 3.85 | 25,000 | 26,500 | 25,000 | 220 | 5,720,000 |
02/02/2024 | 25,000 | 1.05 ▲ | 4.20 | 23,950 | 25,000 | 22,350 | 320 | 8,000,000 |
01/02/2024 | 23,950 | 0.00 ■■ | 0.00 | 23,950 | 23,950 | 23,950 | 30 | 718,500 |
31/01/2024 | 23,950 | 0.10 ▲ | 0.42 | 23,850 | 23,950 | 23,950 | 20 | 479,000 |
30/01/2024 | 23,850 | 1.55 ▲ | 6.50 | 22,300 | 23,850 | 23,850 | 10 | 238,500 |
16/01/2024 | 20,850 | -1.15 ▼ | -5.52 | 22,000 | 20,850 | 20,850 | 300 | 6,255,000 |
12/01/2024 | 22,000 | -1.55 ▼ | -7.05 | 23,550 | 22,000 | 22,000 | 520 | 11,440,000 |
10/01/2024 | 23,550 | 0.10 ▲ | 0.42 | 23,450 | 24,000 | 23,550 | 110 | 2,590,500 |
09/01/2024 | 23,450 | -1.65 ▼ | -7.04 | 25,100 | 23,450 | 23,450 | 600 | 14,070,000 |
04/01/2024 | 25,100 | 0.00 ■■ | 0.00 | 25,100 | 25,100 | 25,100 | 10 | 251,000 |
03/01/2024 | 25,100 | 0.10 ▲ | 0.40 | 25,000 | 25,100 | 23,300 | 990 | 24,849,000 |
02/01/2024 | 25,000 | -1.50 ▼ | -6.00 | 26,500 | 25,000 | 25,000 | 10 | 250,000 |
29/12/2023 | 26,500 | 1.50 ▲ | 5.66 | 25,000 | 26,500 | 26,100 | 680 | 18,020,000 |
28/12/2023 | 25,000 | 1.20 ▲ | 4.80 | 23,800 | 25,000 | 23,700 | 520 | 13,000,000 |
27/12/2023 | 23,800 | 0.05 ▲ | 0.21 | 23,750 | 23,800 | 23,700 | 120 | 2,856,000 |
26/12/2023 | 23,750 | 0.25 ▲ | 1.05 | 23,500 | 23,900 | 22,000 | 490 | 11,637,500 |
25/12/2023 | 23,500 | 0.70 ▲ | 2.98 | 22,800 | 23,900 | 23,000 | 190 | 4,465,000 |
22/12/2023 | 22,800 | 0.80 ▲ | 3.51 | 22,000 | 22,800 | 20,600 | 480 | 10,944,000 |
21/12/2023 | 22,000 | -0.80 ▼ | -3.64 | 22,800 | 22,000 | 22,000 | 40 | 880,000 |
20/12/2023 | 22,800 | 0.00 ■■ | 0.00 | 22,800 | 22,900 | 22,800 | 90 | 2,052,000 |
19/12/2023 | 22,800 | 0.10 ▲ | 0.44 | 22,700 | 23,000 | 22,500 | 210 | 4,788,000 |
18/12/2023 | 22,700 | 1.35 ▲ | 5.95 | 21,350 | 22,700 | 22,700 | 10 | 227,000 |
15/12/2023 | 21,350 | 1.10 ▲ | 5.15 | 20,250 | 21,650 | 21,000 | 40 | 854,000 |
14/12/2023 | 20,250 | -2.65 ▼ | -13.09 | 22,900 | 22,900 | 20,250 | 110 | 2,227,500 |
13/12/2023 | 21,500 | -1.40 ▼ | -6.51 | 22,900 | 0 | 0 | 60 | 1,290,000 |
12/12/2023 | 22,900 | 0.00 ■■ | 0.00 | 22,900 | 23,000 | 22,900 | 50 | 1,145,000 |
08/12/2023 | 22,900 | 0.00 ■■ | 0.00 | 22,900 | 22,900 | 22,900 | 10 | 229,000 |
07/12/2023 | 22,900 | 0.40 ▲ | 1.75 | 22,500 | 23,700 | 21,100 | 150 | 3,435,000 |
04/12/2023 | 22,500 | 0.00 ■■ | 0.00 | 22,500 | 22,500 | 22,500 | 10 | 225,000 |
01/12/2023 | 22,500 | -0.30 ▼ | -1.33 | 22,800 | 22,800 | 21,500 | 130 | 2,925,000 |
30/11/2023 | 21,800 | -1.00 ▼ | -4.59 | 22,800 | 22,800 | 21,500 | 120 | 2,616,000 |
29/11/2023 | 22,800 | 0.30 ▲ | 1.32 | 22,500 | 22,800 | 22,800 | 30 | 684,000 |
28/11/2023 | 22,500 | 0.50 ▲ | 2.22 | 22,000 | 22,550 | 22,500 | 30 | 675,000 |
27/11/2023 | 22,000 | 0.00 ■■ | 0.00 | 22,000 | 23,000 | 22,000 | 310 | 6,820,000 |
23/11/2023 | 22,000 | 0.70 ▲ | 3.18 | 21,300 | 22,000 | 22,000 | 10 | 220,000 |
22/11/2023 | 21,300 | 1.25 ▲ | 5.87 | 20,050 | 21,350 | 21,000 | 80 | 1,704,000 |
21/11/2023 | 20,050 | 0.45 ▲ | 2.24 | 19,600 | 20,500 | 20,050 | 70 | 1,403,500 |
20/11/2023 | 19,600 | -0.10 ▼ | -0.51 | 19,700 | 19,600 | 19,600 | 10 | 196,000 |
17/11/2023 | 19,700 | 0.00 ■■ | 0.00 | 19,700 | 19,700 | 19,700 | 10 | 197,000 |
16/11/2023 | 19,700 | -0.40 ▼ | -2.03 | 20,100 | 20,950 | 19,700 | 30 | 591,000 |
14/11/2023 | 20,100 | 0.00 ■■ | 0.00 | 20,100 | 20,100 | 19,850 | 30 | 603,000 |
13/11/2023 | 20,100 | 0.50 ▲ | 2.49 | 19,600 | 20,100 | 20,100 | 10 | 201,000 |
10/11/2023 | 19,600 | -0.80 ▼ | -4.08 | 20,400 | 19,650 | 19,600 | 150 | 2,940,000 |
09/11/2023 | 20,400 | 0.00 ■■ | 0.00 | 20,400 | 20,400 | 19,700 | 40 | 816,000 |
08/11/2023 | 20,400 | 0.00 ■■ | 0.00 | 20,400 | 20,400 | 19,300 | 30 | 612,000 |
07/11/2023 | 20,400 | -1.35 ▼ | -6.62 | 21,750 | 20,400 | 20,300 | 60 | 1,224,000 |
06/11/2023 | 21,750 | -1.55 ▼ | -7.13 | 23,300 | 21,750 | 21,750 | 80 | 1,740,000 |
03/11/2023 | 23,300 | 0.00 ■■ | 0.00 | 23,300 | 23,300 | 23,300 | 10 | 233,000 |
02/11/2023 | 23,300 | 1.45 ▲ | 6.22 | 21,850 | 23,300 | 20,400 | 210 | 4,893,000 |
01/11/2023 | 21,850 | 1.40 ▲ | 6.41 | 20,450 | 21,850 | 20,400 | 70 | 1,529,500 |
31/10/2023 | 20,450 | 1.10 ▲ | 5.38 | 19,350 | 20,450 | 20,450 | 10 | 204,500 |
30/10/2023 | 19,350 | -0.90 ▼ | -4.65 | 20,250 | 21,650 | 19,350 | 40 | 774,000 |
27/10/2023 | 20,250 | 1.30 ▲ | 6.42 | 18,950 | 20,250 | 19,000 | 40 | 810,000 |
26/10/2023 | 18,950 | -0.60 ▼ | -3.17 | 19,550 | 19,550 | 18,950 | 100 | 1,895,000 |
25/10/2023 | 19,550 | -0.95 ▼ | -4.86 | 20,500 | 19,550 | 19,550 | 50 | 977,500 |
24/10/2023 | 20,500 | -1.40 ▼ | -6.83 | 21,900 | 23,400 | 20,400 | 230 | 4,715,000 |
23/10/2023 | 21,900 | -1.60 ▼ | -7.31 | 23,500 | 23,000 | 21,900 | 20 | 438,000 |
20/10/2023 | 23,500 | -0.40 ▼ | -1.70 | 23,900 | 23,500 | 22,250 | 20 | 470,000 |
19/10/2023 | 23,900 | 1.35 ▲ | 5.65 | 22,550 | 24,100 | 21,200 | 190 | 4,541,000 |
18/10/2023 | 22,550 | 1.45 ▲ | 6.43 | 21,100 | 22,550 | 22,500 | 100 | 2,255,000 |
17/10/2023 | 21,100 | 1.35 ▲ | 6.40 | 19,750 | 21,100 | 21,100 | 210 | 4,431,000 |
16/10/2023 | 19,750 | -0.45 ▼ | -2.28 | 20,200 | 19,750 | 19,550 | 110 | 2,172,500 |
13/10/2023 | 20,200 | 1.25 ▲ | 6.19 | 18,950 | 20,200 | 19,500 | 80 | 1,616,000 |
11/10/2023 | 18,950 | -0.25 ▼ | -1.32 | 19,200 | 20,000 | 18,550 | 30 | 568,500 |
10/10/2023 | 19,200 | -0.90 ▼ | -4.69 | 20,100 | 19,200 | 19,200 | 10 | 192,000 |
09/10/2023 | 20,100 | 1.10 ▲ | 5.47 | 19,000 | 20,100 | 18,100 | 2,100 | 42,210,000 |
06/10/2023 | 19,000 | 0.40 ▲ | 2.11 | 18,600 | 19,000 | 19,000 | 30 | 570,000 |
05/10/2023 | 18,600 | -0.95 ▼ | -5.11 | 19,550 | 18,650 | 18,600 | 20 | 372,000 |
04/10/2023 | 19,550 | -0.60 ▼ | -3.07 | 20,150 | 21,500 | 19,200 | 40 | 782,000 |
03/10/2023 | 20,150 | -0.70 ▼ | -3.47 | 20,850 | 21,500 | 19,700 | 30 | 604,500 |
28/09/2023 | 20,850 | 0.00 ■■ | 0.00 | 20,850 | 20,850 | 20,850 | 300 | 6,255,000 |
27/09/2023 | 20,850 | -1.00 ▼ | -4.80 | 21,850 | 21,800 | 20,850 | 140 | 2,919,000 |
26/09/2023 | 21,850 | 0.00 ■■ | 0.00 | 21,850 | 21,850 | 21,850 | 300 | 6,555,000 |
22/09/2023 | 21,950 | -0.20 ▼ | -0.91 | 22,150 | 21,950 | 21,950 | 10 | 219,500 |
21/09/2023 | 22,150 | 0.35 ▲ | 1.58 | 21,800 | 23,300 | 21,850 | 2,690 | 59,583,500 |
20/09/2023 | 21,800 | 1.40 ▲ | 6.42 | 20,400 | 21,800 | 21,600 | 30 | 654,000 |
19/09/2023 | 20,400 | 0.05 ▲ | 0.25 | 20,350 | 21,750 | 20,400 | 30 | 612,000 |
18/09/2023 | 20,350 | 0.60 ▲ | 2.95 | 19,750 | 21,100 | 19,850 | 70 | 1,424,500 |
15/09/2023 | 19,750 | -0.75 ▼ | -3.80 | 20,500 | 19,750 | 19,750 | 110 | 2,172,500 |
14/09/2023 | 20,500 | -0.30 ▼ | -1.46 | 20,800 | 22,200 | 19,350 | 160 | 3,280,000 |
13/09/2023 | 20,800 | -1.20 ▼ | -5.77 | 22,000 | 20,800 | 20,800 | 30 | 624,000 |
12/09/2023 | 22,000 | 1.00 ▲ | 4.55 | 21,000 | 22,000 | 22,000 | 10 | 220,000 |
11/09/2023 | 21,000 | -0.65 ▼ | -3.10 | 21,650 | 21,000 | 20,600 | 170 | 3,570,000 |
07/09/2023 | 21,650 | -1.60 ▼ | -7.39 | 23,250 | 23,250 | 21,650 | 110 | 2,381,500 |
06/09/2023 | 23,250 | 1.15 ▲ | 4.95 | 22,100 | 23,250 | 23,250 | 10 | 232,500 |
30/08/2023 | 22,100 | 0.00 ■■ | 0.00 | 22,100 | 22,100 | 22,100 | 100 | 2,210,000 |
29/08/2023 | 22,100 | 1.40 ▲ | 6.33 | 20,700 | 22,100 | 22,000 | 30 | 663,000 |
28/08/2023 | 20,700 | 0.10 ▲ | 0.48 | 20,600 | 21,800 | 20,700 | 180 | 3,726,000 |
25/08/2023 | 20,600 | -0.55 ▼ | -2.67 | 21,150 | 20,600 | 20,450 | 20 | 412,000 |
24/08/2023 | 21,150 | 0.80 ▲ | 3.78 | 20,350 | 21,750 | 21,050 | 40 | 846,000 |
23/08/2023 | 20,350 | -1.15 ▼ | -5.65 | 21,500 | 20,350 | 20,350 | 20 | 407,000 |
22/08/2023 | 21,500 | -0.30 ▼ | -1.40 | 21,800 | 21,750 | 21,500 | 230 | 4,945,000 |
21/08/2023 | 21,800 | -0.70 ▼ | -3.21 | 22,500 | 21,850 | 21,800 | 160 | 3,488,000 |
18/08/2023 | 22,500 | -0.10 ▼ | -0.44 | 22,600 | 22,600 | 21,600 | 40 | 900,000 |
17/08/2023 | 22,600 | 0.00 ■■ | 0.00 | 22,600 | 22,600 | 22,600 | 10 | 226,000 |
16/08/2023 | 22,600 | -0.40 ▼ | -1.77 | 23,000 | 22,600 | 22,600 | 20 | 452,000 |
15/08/2023 | 23,000 | 0.40 ▲ | 1.74 | 22,600 | 23,000 | 23,000 | 440 | 10,120,000 |
14/08/2023 | 22,600 | -0.60 ▼ | -2.65 | 23,200 | 22,600 | 22,600 | 170 | 3,842,000 |
10/08/2023 | 23,200 | 0.00 ■■ | 0.00 | 23,200 | 23,200 | 23,200 | 190 | 4,408,000 |
09/08/2023 | 23,200 | -0.35 ▼ | -1.51 | 23,550 | 23,200 | 23,200 | 30 | 696,000 |
08/08/2023 | 23,550 | 0.70 ▲ | 2.97 | 22,850 | 23,550 | 22,500 | 100 | 2,355,000 |
07/08/2023 | 22,850 | -0.65 ▼ | -2.84 | 23,500 | 23,000 | 22,850 | 230 | 5,255,500 |
03/08/2023 | 23,500 | -0.45 ▼ | -1.91 | 23,950 | 24,000 | 23,500 | 600 | 14,100,000 |
02/08/2023 | 23,950 | 0.95 ▲ | 3.97 | 23,000 | 23,950 | 22,900 | 610 | 14,609,500 |
31/07/2023 | 23,000 | 0.00 ■■ | 0.00 | 23,000 | 0 | 0 | 0 | 0 |
28/07/2023 | 23,000 | 0.20 ▲ | 0.87 | 22,800 | 23,000 | 22,350 | 340 | 7,820,000 |
27/07/2023 | 22,800 | 0.00 ■■ | 0.00 | 22,800 | 23,000 | 22,800 | 380 | 8,664,000 |
26/07/2023 | 22,800 | 0.00 ■■ | 0.00 | 22,800 | 22,800 | 22,800 | 10 | 228,000 |
25/07/2023 | 22,800 | 0.00 ■■ | 0.00 | 22,800 | 22,800 | 22,750 | 60 | 1,368,000 |
24/07/2023 | 22,800 | -0.60 ▼ | -2.63 | 23,400 | 23,300 | 22,350 | 410 | 9,348,000 |
20/07/2023 | 23,400 | 0.00 ■■ | 0.00 | 23,400 | 23,400 | 23,400 | 20 | 468,000 |
18/07/2023 | 23,400 | 0.90 ▲ | 3.85 | 22,500 | 23,450 | 23,400 | 200 | 4,680,000 |
14/07/2023 | 22,500 | -0.50 ▼ | -2.22 | 23,000 | 22,550 | 22,500 | 20 | 450,000 |
13/07/2023 | 23,000 | 0.00 ■■ | 0.00 | 23,000 | 23,000 | 23,000 | 30 | 690,000 |
11/07/2023 | 23,000 | 0.05 ▲ | 0.22 | 22,950 | 23,000 | 22,950 | 160 | 3,680,000 |
10/07/2023 | 22,950 | 1.35 ▲ | 5.88 | 21,600 | 22,950 | 22,950 | 20 | 459,000 |
07/07/2023 | 21,600 | -1.40 ▼ | -6.48 | 23,000 | 22,000 | 21,600 | 20 | 432,000 |
06/07/2023 | 23,000 | -0.30 ▼ | -1.30 | 23,300 | 23,000 | 23,000 | 10 | 230,000 |
05/07/2023 | 23,300 | 0.30 ▲ | 1.29 | 23,000 | 23,300 | 23,300 | 10 | 233,000 |
04/07/2023 | 23,000 | 0.00 ■■ | 0.00 | 23,000 | 23,200 | 23,000 | 120 | 2,760,000 |
03/07/2023 | 23,000 | -0.30 ▼ | -1.30 | 23,300 | 23,300 | 23,000 | 150 | 3,450,000 |
30/06/2023 | 23,300 | -0.20 ▼ | -0.86 | 23,500 | 23,500 | 23,300 | 60 | 1,398,000 |
27/06/2023 | 23,500 | -0.10 ▼ | -0.43 | 23,600 | 23,600 | 23,500 | 1,020 | 23,970,000 |
26/06/2023 | 23,600 | 0.00 ■■ | 0.00 | 23,600 | 23,600 | 23,600 | 40 | 944,000 |
23/06/2023 | 23,600 | -0.80 ▼ | -3.39 | 24,400 | 23,700 | 23,600 | 30 | 708,000 |
20/06/2023 | 24,400 | 0.40 ▲ | 1.64 | 24,000 | 24,400 | 24,000 | 20 | 488,000 |
14/06/2023 | 24,000 | 0.00 ■■ | 0.00 | 24,000 | 24,200 | 23,350 | 370 | 8,880,000 |
12/06/2023 | 24,000 | 0.00 ■■ | 0.00 | 24,000 | 24,000 | 23,350 | 20 | 480,000 |
09/06/2023 | 24,000 | 0.00 ■■ | 0.00 | 24,000 | 24,500 | 24,000 | 70 | 1,680,000 |
08/06/2023 | 24,000 | -0.20 ▼ | -0.83 | 24,200 | 24,100 | 24,000 | 30 | 720,000 |
07/06/2023 | 24,200 | 0.20 ▲ | 0.83 | 24,000 | 24,200 | 24,200 | 10 | 242,000 |
06/06/2023 | 24,000 | 0.40 ▲ | 1.67 | 23,600 | 24,150 | 24,000 | 490 | 11,760,000 |
05/06/2023 | 23,600 | 0.00 ■■ | 0.00 | 23,600 | 23,600 | 23,600 | 10 | 236,000 |
02/06/2023 | 23,600 | 0.10 ▲ | 0.42 | 23,500 | 24,900 | 23,600 | 40 | 944,000 |
01/06/2023 | 23,500 | -0.55 ▼ | -2.34 | 24,050 | 24,050 | 23,300 | 80 | 1,880,000 |
31/05/2023 | 24,050 | -1.45 ▼ | -6.03 | 25,500 | 25,500 | 23,900 | 310 | 7,455,500 |
30/05/2023 | 25,500 | 1.10 ▲ | 4.31 | 24,400 | 25,500 | 23,400 | 90 | 2,295,000 |
29/05/2023 | 24,400 | -0.50 ▼ | -2.05 | 24,900 | 24,400 | 23,200 | 450 | 10,980,000 |
26/05/2023 | 24,900 | 1.30 ▲ | 5.22 | 23,600 | 24,900 | 24,900 | 10 | 249,000 |
25/05/2023 | 23,600 | -0.40 ▼ | -1.69 | 24,000 | 24,000 | 23,600 | 180 | 4,248,000 |
24/05/2023 | 24,000 | 0.00 ■■ | 0.00 | 24,000 | 24,000 | 23,300 | 540 | 12,960,000 |
22/05/2023 | 24,000 | 0.80 ▲ | 3.33 | 23,200 | 24,000 | 24,000 | 10 | 240,000 |
19/05/2023 | 23,200 | -1.55 ▼ | -6.68 | 24,750 | 24,750 | 23,200 | 390 | 9,048,000 |
18/05/2023 | 24,750 | -1.85 ▼ | -7.47 | 26,600 | 24,800 | 24,750 | 40 | 990,000 |
16/05/2023 | 26,600 | 1.70 ▲ | 6.39 | 24,900 | 26,600 | 23,900 | 690 | 18,354,000 |
15/05/2023 | 24,900 | 1.60 ▲ | 6.43 | 23,300 | 24,900 | 24,400 | 70 | 1,743,000 |
12/05/2023 | 23,300 | -0.10 ▼ | -0.43 | 23,400 | 23,300 | 23,300 | 10 | 233,000 |
11/05/2023 | 23,400 | 0.05 ▲ | 0.21 | 23,350 | 23,400 | 23,400 | 20 | 468,000 |
10/05/2023 | 23,350 | -0.15 ▼ | -0.64 | 23,500 | 23,500 | 23,250 | 50 | 1,167,500 |
09/05/2023 | 23,500 | 0.05 ▲ | 0.21 | 23,450 | 23,500 | 23,500 | 10 | 235,000 |
08/05/2023 | 23,450 | -0.50 ▼ | -2.13 | 23,950 | 24,500 | 23,400 | 220 | 5,159,000 |
05/05/2023 | 23,950 | -0.70 ▼ | -2.92 | 24,650 | 23,950 | 23,950 | 30 | 718,500 |
04/05/2023 | 24,650 | 0.25 ▲ | 1.01 | 24,400 | 24,650 | 23,200 | 30 | 739,500 |
28/04/2023 | 24,400 | 1.10 ▲ | 4.51 | 23,300 | 24,400 | 24,400 | 10 | 244,000 |
27/04/2023 | 23,300 | -0.20 ▼ | -0.86 | 23,500 | 24,500 | 23,300 | 50 | 1,165,000 |
26/04/2023 | 23,500 | 0.35 ▲ | 1.49 | 23,150 | 23,500 | 23,200 | 60 | 1,410,000 |
24/04/2023 | 23,150 | -1.10 ▼ | -4.75 | 24,250 | 24,200 | 23,150 | 50 | 1,157,500 |
21/04/2023 | 24,250 | 1.45 ▲ | 5.98 | 22,800 | 24,300 | 22,800 | 710 | 17,217,500 |
20/04/2023 | 22,800 | -0.40 ▼ | -1.75 | 23,200 | 23,600 | 22,700 | 130 | 2,964,000 |
19/04/2023 | 23,200 | -0.10 ▼ | -0.43 | 23,300 | 23,450 | 23,200 | 60 | 1,392,000 |
18/04/2023 | 23,300 | -0.45 ▼ | -1.93 | 23,750 | 23,750 | 23,300 | 60 | 1,398,000 |
17/04/2023 | 23,750 | 0.05 ▲ | 0.21 | 23,700 | 24,000 | 23,300 | 140 | 3,325,000 |
14/04/2023 | 23,700 | -1.10 ▼ | -4.64 | 24,800 | 24,700 | 23,700 | 20 | 474,000 |
13/04/2023 | 24,800 | -0.25 ▼ | -1.01 | 25,050 | 24,950 | 23,500 | 710 | 17,608,000 |
12/04/2023 | 25,050 | -1.05 ▼ | -4.19 | 26,100 | 25,650 | 25,000 | 240 | 6,012,000 |
11/04/2023 | 26,100 | -1.90 ▼ | -7.28 | 28,000 | 27,850 | 26,100 | 160 | 4,176,000 |
10/04/2023 | 28,000 | 1.40 ▲ | 5.00 | 26,600 | 28,300 | 24,750 | 1,230 | 34,440,000 |
07/04/2023 | 26,600 | -1.95 ▼ | -7.33 | 28,550 | 26,850 | 26,600 | 300 | 7,980,000 |
06/04/2023 | 28,550 | 1.85 ▲ | 6.48 | 26,700 | 28,550 | 26,300 | 100 | 2,855,000 |
05/04/2023 | 26,700 | -1.30 ▼ | -4.87 | 28,000 | 27,900 | 26,700 | 20 | 534,000 |
04/04/2023 | 28,000 | 1.05 ▲ | 3.75 | 26,950 | 28,000 | 28,000 | 10 | 280,000 |
03/04/2023 | 26,950 | -1.45 ▼ | -5.38 | 28,400 | 26,950 | 26,700 | 30 | 808,500 |
31/03/2023 | 28,400 | -0.20 ▼ | -0.70 | 28,600 | 28,400 | 28,400 | 10 | 284,000 |
30/03/2023 | 28,600 | 1.75 ▲ | 6.12 | 26,850 | 28,700 | 26,300 | 150 | 4,290,000 |
29/03/2023 | 26,850 | -2.00 ▼ | -7.45 | 28,850 | 28,000 | 26,850 | 510 | 13,693,500 |
28/03/2023 | 28,850 | -1.55 ▼ | -5.37 | 30,400 | 28,850 | 28,850 | 10 | 288,500 |
24/03/2023 | 30,400 | 3.35 ▲ | 11.02 | 27,050 | 30,400 | 27,400 | 210 | 6,384,000 |
21/03/2023 | 30,650 | 0.85 ▲ | 2.77 | 29,800 | 31,000 | 29,800 | 1,430 | 43,829,500 |
20/03/2023 | 29,800 | -0.05 ▼ | -0.17 | 29,850 | 29,800 | 29,800 | 490 | 14,602,000 |
10/03/2023 | 29,850 | 1.75 ▲ | 5.86 | 28,100 | 29,950 | 29,850 | 20 | 597,000 |
08/03/2023 | 28,100 | 1.75 ▲ | 6.23 | 26,350 | 28,100 | 26,600 | 410 | 11,521,000 |
06/03/2023 | 26,350 | -0.65 ▼ | -2.47 | 27,000 | 26,350 | 26,350 | 10 | 263,500 |
03/03/2023 | 27,000 | 0.75 ▲ | 2.78 | 26,250 | 27,000 | 27,000 | 30 | 810,000 |
02/03/2023 | 26,250 | -1.85 ▼ | -7.05 | 28,100 | 26,250 | 26,200 | 70 | 1,837,500 |
28/02/2023 | 28,100 | 1.80 ▲ | 6.41 | 26,300 | 28,100 | 28,100 | 10 | 281,000 |
27/02/2023 | 26,300 | -0.30 ▼ | -1.14 | 26,600 | 28,450 | 26,300 | 40 | 1,052,000 |
24/02/2023 | 26,600 | 0.00 ■■ | 0.00 | 26,600 | 26,600 | 26,600 | 10 | 266,000 |
23/02/2023 | 26,600 | -0.40 ▼ | -1.50 | 27,000 | 26,600 | 26,300 | 900 | 23,940,000 |
21/02/2023 | 27,000 | 0.50 ▲ | 1.85 | 26,500 | 27,000 | 26,100 | 1,050 | 28,350,000 |
14/02/2023 | 26,500 | -1.95 ▼ | -7.36 | 28,450 | 26,500 | 26,500 | 10 | 265,000 |
13/02/2023 | 28,450 | -0.05 ▼ | -0.18 | 28,500 | 28,450 | 26,600 | 400 | 11,380,000 |
10/02/2023 | 28,500 | 1.50 ▲ | 5.26 | 27,000 | 28,500 | 25,200 | 400 | 11,400,000 |
09/02/2023 | 27,000 | -0.55 ▼ | -2.04 | 27,550 | 27,450 | 25,850 | 410 | 11,070,000 |
07/02/2023 | 27,550 | 1.10 ▲ | 3.99 | 26,450 | 28,000 | 27,550 | 20 | 551,000 |
30/01/2023 | 26,450 | -1.05 ▼ | -3.97 | 27,500 | 26,450 | 26,450 | 10 | 264,500 |
27/01/2023 | 27,500 | -0.25 ▼ | -0.91 | 27,750 | 27,500 | 26,900 | 20 | 550,000 |
19/01/2023 | 27,750 | 0.20 ▲ | 0.72 | 27,550 | 28,800 | 26,700 | 1,100 | 30,525,000 |
18/01/2023 | 27,550 | 1.15 ▲ | 4.17 | 26,400 | 28,000 | 26,000 | 50 | 1,377,500 |
17/01/2023 | 26,400 | -0.65 ▼ | -2.46 | 27,050 | 26,400 | 26,400 | 10 | 264,000 |
16/01/2023 | 27,050 | -1.25 ▼ | -4.62 | 28,300 | 27,050 | 27,050 | 10 | 270,500 |
13/01/2023 | 28,300 | 0.00 ■■ | 0.00 | 28,300 | 28,300 | 27,050 | 120 | 3,396,000 |
12/01/2023 | 28,300 | 0.00 ■■ | 0.00 | 28,300 | 28,300 | 27,600 | 30 | 849,000 |
11/01/2023 | 28,300 | 0.75 ▲ | 2.65 | 27,550 | 28,500 | 27,200 | 860 | 24,338,000 |
10/01/2023 | 27,550 | 0.45 ▲ | 1.63 | 27,100 | 28,850 | 26,100 | 1,780 | 49,039,000 |
09/01/2023 | 27,100 | -0.10 ▼ | -0.37 | 27,200 | 28,500 | 26,000 | 540 | 14,634,000 |
06/01/2023 | 27,200 | -1.05 ▼ | -3.86 | 28,250 | 28,500 | 26,600 | 340 | 9,248,000 |
05/01/2023 | 28,250 | 1.25 ▲ | 4.42 | 27,000 | 28,250 | 25,450 | 490 | 13,842,500 |
04/01/2023 | 27,000 | -1.35 ▼ | -5.00 | 28,350 | 27,000 | 27,000 | 10 | 270,000 |
03/01/2023 | 28,350 | -0.15 ▼ | -0.53 | 28,500 | 28,350 | 26,700 | 80 | 2,268,000 |
29/12/2022 | 28,500 | 0.00 ■■ | 0.00 | 28,500 | 28,500 | 26,550 | 1,770 | 50,445,000 |
28/12/2022 | 28,500 | 0.60 ▲ | 2.11 | 27,900 | 28,500 | 28,250 | 220 | 6,270,000 |
27/12/2022 | 27,900 | 0.90 ▲ | 3.23 | 27,000 | 27,900 | 27,900 | 50 | 1,395,000 |
26/12/2022 | 27,000 | -1.20 ▼ | -4.44 | 28,200 | 27,000 | 27,000 | 50 | 1,350,000 |
23/12/2022 | 28,200 | -0.30 ▼ | -1.06 | 28,500 | 28,200 | 26,550 | 1,170 | 32,994,000 |
22/12/2022 | 28,500 | 0.00 ■■ | 0.00 | 28,500 | 28,500 | 26,550 | 90 | 2,565,000 |
21/12/2022 | 28,500 | 0.00 ■■ | 0.00 | 28,500 | 28,500 | 26,550 | 50 | 1,425,000 |
20/12/2022 | 28,500 | 0.00 ■■ | 0.00 | 28,500 | 29,900 | 26,550 | 150 | 4,275,000 |
19/12/2022 | 28,500 | -0.10 ▼ | -0.35 | 28,600 | 28,600 | 26,650 | 80 | 2,280,000 |
15/12/2022 | 27,000 | 1.75 ▲ | 6.48 | 25,250 | 27,000 | 23,550 | 60 | 1,620,000 |
14/12/2022 | 25,250 | 1.65 ▲ | 6.53 | 23,600 | 25,250 | 25,250 | 10 | 252,500 |
13/12/2022 | 23,600 | -0.90 ▼ | -3.81 | 24,500 | 23,600 | 23,600 | 10 | 236,000 |
09/12/2022 | 24,500 | 1.55 ▲ | 6.33 | 22,950 | 24,500 | 24,500 | 10 | 245,000 |
05/12/2022 | 22,950 | -0.05 ▼ | -0.22 | 23,000 | 22,950 | 22,950 | 10 | 229,500 |
30/11/2022 | 23,000 | -0.05 ▼ | -0.22 | 23,050 | 23,050 | 23,000 | 40 | 920,000 |
29/11/2022 | 23,050 | -0.20 ▼ | -0.87 | 23,250 | 23,050 | 21,650 | 20 | 461,000 |
28/11/2022 | 23,250 | 0.00 ■■ | 0.00 | 23,250 | 23,250 | 23,250 | 20 | 465,000 |
25/11/2022 | 23,250 | 1.50 ▲ | 6.45 | 21,750 | 23,250 | 22,800 | 110 | 2,557,500 |
22/11/2022 | 21,750 | 0.10 ▲ | 0.46 | 21,650 | 21,750 | 20,150 | 40 | 870,000 |
21/11/2022 | 21,650 | -1.35 ▼ | -6.24 | 23,000 | 23,000 | 21,650 | 20 | 433,000 |
18/11/2022 | 23,000 | -0.20 ▼ | -0.87 | 23,200 | 23,100 | 23,000 | 70 | 1,610,000 |
17/11/2022 | 24,700 | 1.50 ▲ | 6.07 | 23,200 | 24,700 | 21,600 | 140 | 3,458,000 |
16/11/2022 | 23,200 | -1.70 ▼ | -7.33 | 24,900 | 23,200 | 23,200 | 10 | 232,000 |
15/11/2022 | 24,900 | 0.90 ▲ | 3.61 | 24,000 | 25,350 | 22,350 | 70 | 1,743,000 |
14/11/2022 | 24,000 | -1.35 ▼ | -5.63 | 25,350 | 24,000 | 24,000 | 10 | 240,000 |
11/11/2022 | 25,350 | 1.10 ▲ | 4.34 | 24,250 | 25,350 | 22,700 | 20 | 507,000 |
10/11/2022 | 24,250 | -1.70 ▼ | -7.01 | 25,950 | 24,400 | 24,250 | 80 | 1,940,000 |
09/11/2022 | 25,950 | -0.55 ▼ | -2.12 | 26,500 | 26,000 | 25,950 | 1,910 | 49,564,500 |
08/11/2022 | 27,850 | 1.35 ▲ | 4.85 | 26,500 | 28,350 | 26,050 | 40 | 1,114,000 |
07/11/2022 | 26,500 | -1.30 ▼ | -4.91 | 27,800 | 26,650 | 26,500 | 70 | 1,855,000 |
04/11/2022 | 27,800 | 1.20 ▲ | 4.32 | 26,600 | 27,800 | 26,550 | 20 | 556,000 |
03/11/2022 | 26,600 | -0.20 ▼ | -0.75 | 26,800 | 26,650 | 26,600 | 1,200 | 31,920,000 |
02/11/2022 | 26,800 | 0.15 ▲ | 0.56 | 26,650 | 26,800 | 26,800 | 60 | 1,608,000 |
01/11/2022 | 26,650 | -0.40 ▼ | -1.50 | 27,050 | 28,750 | 26,500 | 110 | 2,931,500 |
31/10/2022 | 27,050 | -2.00 ▼ | -7.39 | 29,050 | 27,250 | 27,050 | 370 | 10,008,500 |
27/10/2022 | 29,050 | 2.35 ▲ | 8.09 | 26,700 | 29,050 | 27,050 | 120 | 3,486,000 |
26/10/2022 | 28,400 | 1.35 ▲ | 4.75 | 27,050 | 28,400 | 28,400 | 10 | 284,000 |
25/10/2022 | 26,700 | -0.35 ▼ | -1.31 | 27,050 | 27,200 | 26,700 | 60 | 1,602,000 |
24/10/2022 | 27,050 | -1.80 ▼ | -6.65 | 28,850 | 29,950 | 27,050 | 140 | 3,787,000 |
21/10/2022 | 28,850 | 0.85 ▲ | 2.95 | 28,000 | 28,850 | 27,350 | 60 | 1,731,000 |
20/10/2022 | 28,000 | 0.90 ▲ | 3.21 | 27,100 | 28,950 | 26,450 | 230 | 6,440,000 |
19/10/2022 | 27,100 | -0.90 ▼ | -3.32 | 28,000 | 0 | 0 | 140 | 3,794,000 |
18/10/2022 | 28,000 | 0.50 ▲ | 1.79 | 27,500 | 29,400 | 28,000 | 30 | 840,000 |
17/10/2022 | 27,500 | 1.70 ▲ | 6.18 | 25,800 | 27,600 | 27,500 | 60 | 1,650,000 |
14/10/2022 | 25,800 | -1.20 ▼ | -4.65 | 27,000 | 28,850 | 25,150 | 1,220 | 31,476,000 |
13/10/2022 | 27,000 | 1.00 ▲ | 3.70 | 26,000 | 27,000 | 25,600 | 30 | 810,000 |
12/10/2022 | 26,000 | 0.25 ▲ | 0.96 | 25,750 | 26,650 | 26,000 | 50 | 1,300,000 |
11/10/2022 | 25,750 | 0.95 ▲ | 3.69 | 24,800 | 25,750 | 24,500 | 70 | 1,802,500 |
07/10/2022 | 23,250 | 0.20 ▲ | 0.86 | 23,050 | 24,450 | 22,300 | 580 | 13,485,000 |
06/10/2022 | 23,050 | -1.30 ▼ | -5.64 | 24,350 | 24,950 | 22,900 | 220 | 5,071,000 |
05/10/2022 | 24,350 | 1.35 ▲ | 5.54 | 23,000 | 24,350 | 21,400 | 20 | 487,000 |
04/10/2022 | 23,000 | -1.55 ▼ | -6.74 | 24,550 | 23,100 | 22,850 | 300 | 6,900,000 |
03/10/2022 | 24,550 | -0.30 ▼ | -1.22 | 24,850 | 24,550 | 24,550 | 10 | 245,500 |
30/09/2022 | 24,850 | -1.85 ▼ | -7.44 | 26,700 | 26,600 | 24,850 | 3,510 | 87,223,500 |
29/09/2022 | 26,700 | -0.10 ▼ | -0.37 | 26,800 | 26,700 | 26,700 | 10 | 267,000 |
28/09/2022 | 26,800 | -2.00 ▼ | -7.46 | 28,800 | 27,600 | 26,800 | 2,890 | 77,452,000 |
27/09/2022 | 28,800 | -2.15 ▼ | -7.47 | 30,950 | 28,800 | 28,800 | 20 | 576,000 |
26/09/2022 | 30,950 | 1.90 ▲ | 6.14 | 29,050 | 30,950 | 27,050 | 7,150 | 221,292,500 |
25/09/2022 | 29,050 | 0.00 ■■ | 0.00 | 29,050 | 0 | 0 | 0 | 0 |
22/09/2022 | 29,050 | 0.00 ■■ | 0.00 | 29,050 | 31,050 | 29,050 | 260 | 7,553,000 |
21/09/2022 | 29,050 | 0.25 ▲ | 0.86 | 28,800 | 30,750 | 29,000 | 90 | 2,614,500 |
20/09/2022 | 28,800 | -1.00 ▼ | -3.47 | 29,800 | 31,850 | 28,500 | 80 | 2,304,000 |
16/09/2022 | 29,800 | 0.00 ■■ | 0.00 | 29,800 | 29,800 | 29,800 | 10 | 298,000 |
15/09/2022 | 29,800 | 0.15 ▲ | 0.50 | 29,650 | 29,800 | 29,700 | 20 | 596,000 |
14/09/2022 | 29,650 | 0.00 ■■ | 0.00 | 29,650 | 29,650 | 29,650 | 30 | 889,500 |
12/09/2022 | 29,650 | 0.15 ▲ | 0.51 | 29,500 | 31,000 | 29,100 | 320 | 9,488,000 |
09/09/2022 | 29,000 | -0.50 ▼ | -1.72 | 29,500 | 29,000 | 28,950 | 310 | 8,990,000 |
08/09/2022 | 29,500 | -1.50 ▼ | -5.08 | 31,000 | 29,500 | 29,350 | 20 | 590,000 |
07/09/2022 | 31,000 | 1.40 ▲ | 4.52 | 29,600 | 31,500 | 28,850 | 30 | 930,000 |
06/09/2022 | 29,600 | 0.00 ■■ | 0.00 | 29,600 | 31,600 | 27,950 | 150 | 4,440,000 |
05/09/2022 | 29,600 | 0.00 ■■ | 0.00 | 29,600 | 0 | 0 | 0 | 0 |
31/08/2022 | 29,600 | -0.85 ▼ | -2.87 | 30,450 | 31,000 | 29,600 | 20 | 592,000 |
29/08/2022 | 30,450 | -0.05 ▼ | -0.16 | 30,500 | 30,500 | 30,450 | 60 | 1,827,000 |
26/08/2022 | 30,500 | 1.70 ▲ | 5.57 | 28,800 | 30,500 | 30,500 | 10 | 305,000 |
25/08/2022 | 28,800 | 1.75 ▲ | 6.08 | 27,050 | 28,900 | 27,850 | 390 | 11,232,000 |
24/08/2022 | 27,050 | -0.95 ▼ | -3.51 | 28,000 | 29,950 | 27,050 | 720 | 19,476,000 |
23/08/2022 | 28,000 | 0.75 ▲ | 2.68 | 27,250 | 28,000 | 26,300 | 40 | 1,120,000 |
22/08/2022 | 27,250 | 0.00 ■■ | 0.00 | 27,250 | 0 | 0 | 0 | 0 |
19/08/2022 | 27,250 | 0.05 ▲ | 0.18 | 27,200 | 27,250 | 27,200 | 30 | 817,500 |
16/08/2022 | 27,200 | 0.70 ▲ | 2.57 | 26,500 | 27,200 | 27,050 | 20 | 544,000 |
15/08/2022 | 26,500 | -0.30 ▼ | -1.13 | 26,800 | 28,650 | 26,500 | 110 | 2,915,000 |
12/08/2022 | 26,800 | 0.10 ▲ | 0.37 | 26,700 | 26,800 | 26,800 | 10 | 268,000 |
11/08/2022 | 26,700 | 0.65 ▲ | 2.43 | 26,050 | 27,850 | 26,150 | 530 | 14,151,000 |
09/08/2022 | 26,050 | -0.25 ▼ | -0.96 | 26,300 | 27,900 | 26,050 | 300 | 7,815,000 |
08/08/2022 | 26,300 | 0.00 ■■ | 0.00 | 26,300 | 26,300 | 26,300 | 60 | 1,578,000 |
07/08/2022 | 26,300 | 0.20 ▲ | 0.76 | 26,100 | 26,300 | 26,000 | 60 | 1,578,000 |
05/08/2022 | 26,300 | 0.20 ▲ | 0.76 | 26,100 | 26,300 | 26,000 | 60 | 1,578,000 |
04/08/2022 | 26,100 | 0.00 ■■ | 0.00 | 26,100 | 26,100 | 26,100 | 10 | 261,000 |
03/08/2022 | 26,100 | -0.40 ▼ | -1.53 | 26,500 | 26,800 | 26,100 | 20 | 522,000 |
02/08/2022 | 26,500 | 0.35 ▲ | 1.32 | 26,150 | 26,500 | 26,250 | 90 | 2,385,000 |
29/07/2022 | 26,150 | 0.00 ■■ | 0.00 | 26,150 | 26,200 | 26,100 | 90 | 2,353,500 |
28/07/2022 | 26,150 | 0.10 ▲ | 0.38 | 26,050 | 26,200 | 25,600 | 100 | 2,615,000 |
27/07/2022 | 26,050 | 0.00 ■■ | 0.00 | 26,050 | 26,050 | 25,950 | 30 | 781,500 |
26/07/2022 | 26,050 | 0.00 ■■ | 0.00 | 26,050 | 26,050 | 26,000 | 130 | 3,386,500 |
25/07/2022 | 26,050 | 0.00 ■■ | 0.00 | 26,050 | 26,050 | 26,050 | 10 | 260,500 |
22/07/2022 | 26,050 | 0.00 ■■ | 0.00 | 26,050 | 26,200 | 25,500 | 120 | 3,126,000 |
21/07/2022 | 26,050 | -0.15 ▼ | -0.58 | 26,200 | 26,050 | 26,050 | 10 | 260,500 |
20/07/2022 | 26,200 | -0.30 ▼ | -1.15 | 26,500 | 26,200 | 25,900 | 120 | 3,144,000 |
18/07/2022 | 26,500 | 0.30 ▲ | 1.13 | 26,200 | 26,500 | 26,500 | 30 | 795,000 |
13/07/2022 | 26,200 | 0.20 ▲ | 0.76 | 26,000 | 27,300 | 26,200 | 260 | 6,812,000 |
12/07/2022 | 26,000 | -0.50 ▼ | -1.92 | 26,500 | 26,000 | 25,250 | 110 | 2,860,000 |
11/07/2022 | 26,500 | -0.10 ▼ | -0.38 | 26,600 | 26,600 | 25,250 | 40 | 1,060,000 |
08/07/2022 | 26,600 | 1.40 ▲ | 5.26 | 25,200 | 26,600 | 25,200 | 180 | 4,788,000 |
07/07/2022 | 25,200 | -0.80 ▼ | -3.17 | 26,000 | 26,000 | 24,300 | 330 | 8,316,000 |
06/07/2022 | 26,000 | -1.30 ▼ | -5.00 | 27,300 | 26,100 | 26,000 | 480 | 12,480,000 |
05/07/2022 | 27,300 | -0.35 ▼ | -1.28 | 27,650 | 28,000 | 26,250 | 60 | 1,638,000 |
04/07/2022 | 27,650 | -0.05 ▼ | -0.18 | 27,700 | 28,600 | 26,150 | 140 | 3,871,000 |
01/07/2022 | 27,700 | -1.50 ▼ | -5.42 | 29,200 | 29,900 | 27,200 | 1,540 | 42,658,000 |
30/06/2022 | 29,200 | -0.85 ▼ | -2.91 | 30,050 | 29,200 | 29,200 | 50 | 1,460,000 |
28/06/2022 | 30,050 | 0.65 ▲ | 2.16 | 29,400 | 30,200 | 30,050 | 80 | 2,404,000 |
27/06/2022 | 29,400 | -0.75 ▼ | -2.55 | 30,150 | 31,100 | 29,000 | 430 | 12,642,000 |
24/06/2022 | 30,150 | -0.85 ▼ | -2.82 | 31,000 | 30,900 | 30,150 | 310 | 9,346,500 |
23/06/2022 | 31,000 | -0.10 ▼ | -0.32 | 31,100 | 31,050 | 30,100 | 270 | 8,370,000 |
22/06/2022 | 31,100 | 0.25 ▲ | 0.80 | 30,850 | 32,000 | 30,250 | 840 | 26,124,000 |
21/06/2022 | 30,850 | -1.40 ▼ | -4.54 | 32,250 | 33,450 | 30,200 | 1,140 | 35,169,000 |
20/06/2022 | 32,250 | -0.45 ▼ | -1.40 | 32,700 | 33,450 | 30,700 | 610 | 19,672,500 |
17/06/2022 | 32,700 | 1.45 ▲ | 4.43 | 31,250 | 33,400 | 30,100 | 1,330 | 43,491,000 |
16/06/2022 | 31,250 | -0.70 ▼ | -2.24 | 31,950 | 33,000 | 30,150 | 980 | 30,625,000 |
15/06/2022 | 31,950 | -1.25 ▼ | -3.91 | 33,200 | 33,300 | 31,150 | 650 | 20,767,500 |
14/06/2022 | 33,200 | 0.10 ▲ | 0.30 | 33,100 | 34,550 | 31,300 | 450 | 14,940,000 |
13/06/2022 | 33,100 | 2.05 ▲ | 6.19 | 31,050 | 33,200 | 30,050 | 790 | 26,149,000 |
10/06/2022 | 31,050 | -0.45 ▼ | -1.45 | 31,500 | 33,650 | 30,000 | 680 | 21,114,000 |
09/06/2022 | 31,500 | -2.30 ▼ | -7.30 | 33,800 | 33,300 | 31,450 | 600 | 18,900,000 |
08/06/2022 | 33,800 | 1.30 ▲ | 3.85 | 32,500 | 34,100 | 30,900 | 370 | 12,506,000 |
07/06/2022 | 32,500 | -0.05 ▼ | -0.15 | 32,550 | 32,950 | 30,600 | 720 | 23,400,000 |
06/06/2022 | 32,550 | 1.75 ▲ | 5.38 | 30,800 | 32,950 | 29,050 | 2,320 | 75,516,000 |
03/06/2022 | 30,800 | -0.20 ▼ | -0.65 | 31,000 | 31,450 | 30,450 | 190 | 5,852,000 |
02/06/2022 | 31,000 | 0.00 ■■ | 0.00 | 31,000 | 31,950 | 30,350 | 990 | 30,690,000 |
01/06/2022 | 31,000 | -1.70 ▼ | -5.48 | 32,700 | 32,950 | 30,500 | 510 | 15,810,000 |
31/05/2022 | 32,700 | 1.20 ▲ | 3.67 | 31,500 | 33,000 | 30,050 | 680 | 22,236,000 |
30/05/2022 | 31,500 | 0.35 ▲ | 1.11 | 31,150 | 32,650 | 29,200 | 820 | 25,830,000 |
27/05/2022 | 31,150 | -0.10 ▼ | -0.32 | 31,250 | 31,200 | 29,550 | 580 | 18,067,000 |
26/05/2022 | 31,250 | 0.25 ▲ | 0.80 | 31,000 | 31,300 | 29,900 | 630 | 19,687,500 |
25/05/2022 | 31,000 | 0.30 ▲ | 0.97 | 30,700 | 32,200 | 29,000 | 440 | 13,640,000 |
24/05/2022 | 30,700 | -0.05 ▼ | -0.16 | 30,750 | 31,600 | 29,000 | 1,310 | 40,217,000 |
23/05/2022 | 30,750 | -2.25 ▼ | -7.32 | 33,000 | 32,700 | 30,750 | 360 | 11,070,000 |
20/05/2022 | 33,000 | 0.00 ■■ | 0.00 | 33,000 | 34,050 | 31,000 | 210 | 6,930,000 |
19/05/2022 | 33,000 | 1.60 ▲ | 4.85 | 31,400 | 33,550 | 29,500 | 1,080 | 35,640,000 |
18/05/2022 | 31,400 | 0.00 ■■ | 0.00 | 31,400 | 32,500 | 30,050 | 1,280 | 40,192,000 |
17/05/2022 | 31,400 | -0.05 ▼ | -0.16 | 31,450 | 31,400 | 29,350 | 210 | 6,594,000 |
16/05/2022 | 31,450 | 1.70 ▲ | 5.41 | 29,750 | 31,750 | 27,950 | 150 | 4,717,500 |
13/05/2022 | 29,750 | -2.20 ▼ | -7.39 | 31,950 | 31,650 | 29,750 | 1,050 | 31,237,500 |
12/05/2022 | 31,950 | -0.05 ▼ | -0.16 | 32,000 | 32,500 | 29,800 | 350 | 11,182,500 |
11/05/2022 | 32,000 | -0.25 ▼ | -0.78 | 32,250 | 32,400 | 30,900 | 260 | 8,320,000 |
10/05/2022 | 32,250 | -0.10 ▼ | -0.31 | 32,350 | 34,500 | 30,100 | 520 | 16,770,000 |
09/05/2022 | 32,350 | 0.35 ▲ | 1.08 | 32,000 | 32,800 | 30,500 | 380 | 12,293,000 |
29/04/2022 | 32,200 | 0.35 ▲ | 1.09 | 31,850 | 33,450 | 30,350 | 310 | 9,982,000 |
28/04/2022 | 31,850 | 0.75 ▲ | 2.35 | 31,100 | 32,500 | 29,750 | 690 | 21,976,500 |
27/04/2022 | 31,100 | 0.75 ▲ | 2.41 | 30,350 | 31,350 | 29,050 | 220 | 6,842,000 |
26/04/2022 | 30,350 | -0.65 ▼ | -2.14 | 31,000 | 32,450 | 29,000 | 550 | 16,692,500 |
25/04/2022 | 31,000 | -1.75 ▼ | -5.65 | 32,750 | 33,750 | 30,600 | 780 | 24,180,000 |
23/04/2022 | 32,750 | 1.95 ▲ | 5.95 | 30,800 | 32,750 | 28,650 | 1,270 | 41,592,500 |
22/04/2022 | 32,750 | 1.95 ▲ | 5.95 | 30,800 | 32,750 | 28,650 | 1,270 | 41,592,500 |
21/04/2022 | 30,800 | -1.50 ▼ | -4.87 | 32,300 | 32,300 | 30,050 | 570 | 17,556,000 |
20/04/2022 | 32,300 | -1.30 ▼ | -4.02 | 33,600 | 34,250 | 32,000 | 370 | 11,951,000 |
19/04/2022 | 33,600 | -0.05 ▼ | -0.15 | 33,650 | 34,750 | 32,000 | 600 | 20,160,000 |
18/04/2022 | 33,650 | -1.35 ▼ | -4.01 | 35,000 | 34,000 | 32,550 | 2,480 | 83,452,000 |
16/04/2022 | 35,000 | 0.55 ▲ | 1.57 | 34,450 | 36,500 | 32,500 | 910 | 31,850,000 |
15/04/2022 | 35,000 | 0.55 ▲ | 1.57 | 34,450 | 36,500 | 32,500 | 910 | 31,850,000 |
14/04/2022 | 34,450 | -2.55 ▼ | -7.40 | 37,000 | 37,000 | 34,450 | 1,550 | 53,397,500 |
13/04/2022 | 37,000 | 0.10 ▲ | 0.27 | 36,900 | 39,450 | 34,450 | 1,070 | 39,590,000 |
12/04/2022 | 36,900 | 1.80 ▲ | 4.88 | 35,100 | 37,400 | 32,700 | 1,240 | 45,756,000 |
08/04/2022 | 35,100 | 1.50 ▲ | 4.27 | 33,600 | 35,250 | 31,500 | 1,330 | 46,683,000 |
07/04/2022 | 33,600 | 0.00 ■■ | 0.00 | 33,600 | 34,900 | 31,300 | 980 | 32,928,000 |
06/04/2022 | 33,600 | -1.55 ▼ | -4.61 | 35,150 | 35,250 | 32,750 | 630 | 21,168,000 |
05/04/2022 | 35,150 | -0.15 ▼ | -0.43 | 35,300 | 35,400 | 32,850 | 770 | 27,065,500 |
04/04/2022 | 35,300 | 1.90 ▲ | 5.38 | 33,400 | 35,650 | 31,700 | 1,320 | 46,596,000 |
01/04/2022 | 33,400 | 0.90 ▲ | 2.69 | 32,500 | 33,400 | 30,500 | 740 | 24,716,000 |
31/03/2022 | 32,500 | -0.55 ▼ | -1.69 | 33,050 | 32,950 | 31,000 | 1,130 | 36,725,000 |
30/03/2022 | 33,050 | -1.50 ▼ | -4.54 | 34,550 | 35,000 | 32,350 | 1,000 | 33,050,000 |
29/03/2022 | 34,550 | 1.35 ▲ | 3.91 | 33,200 | 34,600 | 31,050 | 600 | 20,730,000 |
28/03/2022 | 33,200 | 0.60 ▲ | 1.81 | 32,600 | 33,700 | 30,450 | 1,360 | 45,152,000 |
25/03/2022 | 32,600 | -0.40 ▼ | -1.23 | 33,000 | 32,750 | 31,000 | 810 | 26,406,000 |
24/03/2022 | 33,000 | -0.65 ▼ | -1.97 | 33,650 | 33,300 | 31,300 | 760 | 25,080,000 |
23/03/2022 | 33,650 | 1.45 ▲ | 4.31 | 32,200 | 34,450 | 30,050 | 860 | 28,939,000 |
22/03/2022 | 32,200 | -0.10 ▼ | -0.31 | 32,300 | 33,100 | 30,050 | 560 | 18,032,000 |
21/03/2022 | 32,300 | 1.30 ▲ | 4.02 | 31,000 | 32,800 | 28,850 | 1,110 | 35,853,000 |
18/03/2022 | 31,000 | 1.30 ▲ | 4.19 | 29,700 | 31,000 | 28,500 | 680 | 21,080,000 |
17/03/2022 | 29,700 | -2.00 ▼ | -6.73 | 31,700 | 31,500 | 29,500 | 540 | 16,038,000 |
16/03/2022 | 31,700 | 0.70 ▲ | 2.21 | 31,000 | 32,000 | 28,900 | 520 | 16,484,000 |
15/03/2022 | 31,000 | 0.25 ▲ | 0.81 | 30,750 | 32,900 | 28,600 | 460 | 14,260,000 |
14/03/2022 | 30,750 | 0.80 ▲ | 2.60 | 29,950 | 30,800 | 28,050 | 920 | 28,290,000 |
11/03/2022 | 29,950 | 0.80 ▲ | 2.67 | 29,150 | 30,900 | 27,600 | 470 | 14,076,500 |
10/03/2022 | 29,150 | 0.15 ▲ | 0.51 | 29,000 | 29,800 | 28,100 | 190 | 5,538,500 |
09/03/2022 | 29,000 | -1.60 ▼ | -5.52 | 30,600 | 30,000 | 28,600 | 290 | 8,410,000 |
08/03/2022 | 30,600 | -0.10 ▼ | -0.33 | 30,700 | 32,000 | 29,300 | 190 | 5,814,000 |
07/03/2022 | 30,700 | -2.30 ▼ | -7.49 | 33,000 | 32,000 | 30,700 | 600 | 18,420,000 |
04/03/2022 | 33,000 | 1.10 ▲ | 3.33 | 31,900 | 33,000 | 29,700 | 670 | 22,110,000 |
03/03/2022 | 31,900 | 2.00 ▲ | 6.27 | 29,900 | 31,950 | 27,850 | 1,380 | 44,022,000 |
02/03/2022 | 29,900 | -2.10 ▼ | -7.02 | 32,000 | 32,000 | 29,900 | 460 | 13,754,000 |
01/03/2022 | 32,000 | -0.50 ▼ | -1.56 | 32,500 | 32,000 | 30,300 | 320 | 10,240,000 |
28/02/2022 | 32,500 | 0.50 ▲ | 1.54 | 32,000 | 34,000 | 29,800 | 240 | 7,800,000 |
25/02/2022 | 32,000 | -2.00 ▼ | -6.25 | 34,000 | 34,450 | 31,650 | 620 | 19,840,000 |
24/02/2022 | 34,000 | -0.40 ▼ | -1.18 | 34,400 | 34,500 | 32,000 | 850 | 28,900,000 |
23/02/2022 | 34,400 | -0.60 ▼ | -1.74 | 35,000 | 35,000 | 32,550 | 1,040 | 35,776,000 |
22/02/2022 | 35,000 | 2.00 ▲ | 5.71 | 33,000 | 35,000 | 31,000 | 210 | 7,350,000 |
21/02/2022 | 34,950 | -0.05 ▼ | -0.14 | 35,000 | 35,000 | 32,600 | 460 | 16,077,000 |
18/02/2022 | 35,000 | 0.50 ▲ | 1.43 | 34,500 | 35,200 | 34,000 | 1,110 | 38,850,000 |
17/02/2022 | 34,500 | 1.20 ▲ | 3.48 | 33,300 | 35,100 | 33,000 | 290 | 10,005,000 |
16/02/2022 | 33,300 | 0.30 ▲ | 0.90 | 33,000 | 35,300 | 33,300 | 670 | 22,311,000 |
15/02/2022 | 33,000 | 2.00 ▲ | 6.06 | 31,000 | 33,150 | 32,900 | 800 | 26,400,000 |
14/02/2022 | 31,000 | 2.00 ▲ | 6.45 | 29,000 | 31,000 | 30,100 | 2,960 | 91,760,000 |
11/02/2022 | 29,000 | -1.00 ▼ | -3.45 | 30,000 | 30,000 | 29,000 | 60 | 1,740,000 |
10/02/2022 | 30,000 | 0.00 ■■ | 0.00 | 30,000 | 30,000 | 28,100 | 100 | 3,000,000 |
09/02/2022 | 30,000 | -0.05 ▼ | -0.17 | 30,050 | 30,000 | 30,000 | 30 | 900,000 |
08/02/2022 | 30,050 | 1.60 ▲ | 5.32 | 28,450 | 30,050 | 26,850 | 130 | 3,906,500 |
07/02/2022 | 28,450 | 1.85 ▲ | 6.50 | 26,600 | 28,450 | 28,000 | 790 | 22,475,500 |
27/01/2022 | 26,600 | -0.75 ▼ | -2.82 | 27,350 | 27,350 | 26,600 | 50 | 1,330,000 |
26/01/2022 | 27,350 | 1.75 ▲ | 6.40 | 25,600 | 27,350 | 26,000 | 320 | 8,752,000 |
25/01/2022 | 25,600 | -1.50 ▼ | -5.86 | 27,100 | 25,600 | 25,600 | 10 | 256,000 |
24/01/2022 | 27,100 | 1.75 ▲ | 6.46 | 25,350 | 27,100 | 27,050 | 190 | 5,149,000 |
21/01/2022 | 25,350 | -0.15 ▼ | -0.59 | 25,500 | 27,250 | 25,350 | 330 | 8,365,500 |
20/01/2022 | 25,450 | 0.00 ■■ | 0.00 | 25,450 | 25,450 | 25,450 | 30 | 763,500 |
19/01/2022 | 25,450 | 1.10 ▲ | 4.32 | 24,350 | 25,450 | 25,450 | 20 | 509,000 |
18/01/2022 | 24,350 | -1.20 ▼ | -4.93 | 25,550 | 25,500 | 24,000 | 250 | 6,087,500 |
14/01/2022 | 25,950 | 0.25 ▲ | 0.96 | 25,700 | 25,950 | 25,700 | 260 | 6,747,000 |
12/01/2022 | 25,700 | -0.50 ▼ | -1.95 | 26,200 | 25,700 | 24,650 | 240 | 6,168,000 |
11/01/2022 | 26,200 | -0.10 ▼ | -0.38 | 26,300 | 26,200 | 26,200 | 10 | 262,000 |
10/01/2022 | 26,300 | 1.10 ▲ | 4.18 | 25,200 | 26,500 | 26,300 | 50 | 1,315,000 |
07/01/2022 | 25,200 | -0.90 ▼ | -3.57 | 26,100 | 26,150 | 25,000 | 170 | 4,284,000 |
06/01/2022 | 26,100 | 0.00 ■■ | 0.00 | 24,700 | 26,100 | 24,750 | 120 | 3,132,000 |
05/01/2022 | 24,700 | -1.60 ▼ | -6.48 | 26,300 | 24,700 | 24,700 | 10 | 247,000 |
04/01/2022 | 26,300 | 1.25 ▲ | 4.75 | 25,050 | 26,800 | 24,800 | 420 | 11,046,000 |
03/01/2022 | 25,500 | 1.20 ▲ | 4.71 | 24,300 | 25,800 | 24,300 | 720 | 18,360,000 |
31/12/2021 | 25,050 | 0.40 ▲ | 1.60 | 24,650 | 25,950 | 25,050 | 60 | 1,503,000 |
30/12/2021 | 24,650 | -1.55 ▼ | -6.29 | 26,200 | 26,100 | 24,650 | 20 | 493,000 |
29/12/2021 | 26,200 | 1.50 ▲ | 5.73 | 24,700 | 26,200 | 26,100 | 340 | 8,908,000 |
22/12/2021 | 25,300 | 0.30 ▲ | 1.19 | 25,000 | 25,300 | 25,300 | 10 | 253,000 |
21/12/2021 | 25,000 | -0.50 ▼ | -2.00 | 25,500 | 25,400 | 25,000 | 70 | 1,750,000 |
20/12/2021 | 25,500 | 0.90 ▲ | 3.53 | 24,600 | 25,500 | 25,000 | 40 | 1,020,000 |
17/12/2021 | 24,600 | 0.30 ▲ | 1.22 | 24,300 | 25,500 | 24,400 | 1,380 | 33,948,000 |
16/12/2021 | 24,300 | -1.05 ▼ | -4.32 | 25,350 | 25,500 | 24,150 | 700 | 17,010,000 |
15/12/2021 | 25,350 | 0.40 ▲ | 1.58 | 24,950 | 25,450 | 24,050 | 120 | 3,042,000 |
14/12/2021 | 24,950 | -0.75 ▼ | -3.01 | 25,700 | 24,950 | 24,000 | 250 | 6,237,500 |
13/12/2021 | 25,700 | 0.95 ▲ | 3.70 | 24,750 | 25,700 | 24,750 | 20 | 514,000 |
10/12/2021 | 24,750 | 0.30 ▲ | 1.21 | 24,450 | 24,750 | 24,750 | 300 | 7,425,000 |
09/12/2021 | 24,450 | -0.05 ▼ | -0.20 | 24,500 | 26,200 | 24,200 | 350 | 8,557,500 |
08/12/2021 | 24,500 | 0.70 ▲ | 2.86 | 23,800 | 25,450 | 23,900 | 790 | 19,355,000 |
07/12/2021 | 23,800 | -0.35 ▼ | -1.47 | 24,150 | 23,800 | 23,700 | 160 | 3,808,000 |
06/12/2021 | 24,150 | -1.35 ▼ | -5.59 | 25,500 | 25,450 | 24,150 | 140 | 3,381,000 |
03/12/2021 | 25,500 | 1.20 ▲ | 4.71 | 24,300 | 25,800 | 24,300 | 720 | 18,360,000 |
02/12/2021 | 24,300 | 0.10 ▲ | 0.41 | 24,200 | 25,000 | 24,300 | 100 | 2,430,000 |
01/12/2021 | 24,200 | -0.45 ▼ | -1.86 | 24,650 | 24,200 | 23,700 | 490 | 11,858,000 |
30/11/2021 | 24,650 | -0.75 ▼ | -3.04 | 25,400 | 24,650 | 24,650 | 30 | 739,500 |
29/11/2021 | 25,400 | 0.40 ▲ | 1.57 | 25,000 | 25,500 | 25,400 | 80 | 2,032,000 |
26/11/2021 | 25,000 | 1.05 ▲ | 4.20 | 23,950 | 25,400 | 25,000 | 40 | 1,000,000 |
25/11/2021 | 23,950 | -0.35 ▼ | -1.46 | 24,300 | 23,950 | 23,950 | 10 | 239,500 |
24/11/2021 | 24,300 | 0.30 ▲ | 1.23 | 24,000 | 25,650 | 24,100 | 900 | 21,870,000 |
23/11/2021 | 24,000 | 0.15 ▲ | 0.63 | 23,850 | 25,500 | 23,850 | 1,310 | 31,440,000 |
22/11/2021 | 23,850 | -0.15 ▼ | -0.63 | 24,000 | 25,000 | 23,850 | 630 | 15,025,500 |
19/11/2021 | 24,000 | -1.30 ▼ | -5.42 | 25,300 | 25,350 | 23,600 | 160 | 3,840,000 |
18/11/2021 | 25,300 | 1.60 ▲ | 6.32 | 23,700 | 25,350 | 23,300 | 1,080 | 27,324,000 |
17/11/2021 | 23,700 | -1.20 ▼ | -5.06 | 24,900 | 25,000 | 23,700 | 80 | 1,896,000 |
16/11/2021 | 24,900 | 1.10 ▲ | 4.42 | 23,800 | 25,150 | 23,100 | 350 | 8,715,000 |
15/11/2021 | 23,800 | 0.00 ■■ | 0.00 | 23,800 | 23,800 | 23,800 | 170 | 4,046,000 |
13/11/2021 | 22,150 | -2.05 ▼ | -9.26 | 24,200 | 25,500 | 23,700 | 100 | 2,215,000 |
12/11/2021 | 23,800 | -0.40 ▼ | -1.68 | 24,200 | 25,500 | 23,700 | 1,040 | 24,752,000 |
11/11/2021 | 24,200 | -0.30 ▼ | -1.24 | 24,500 | 24,900 | 23,100 | 360 | 8,712,000 |
10/11/2021 | 24,500 | -0.50 ▼ | -2.04 | 24,500 | 24,500 | 23,600 | 750 | 18,375,000 |
09/11/2021 | 24,500 | 1.10 ▲ | 4.49 | 23,400 | 24,500 | 23,400 | 1,270 | 31,115,000 |
08/11/2021 | 23,400 | -1.50 ▼ | -6.41 | 24,900 | 23,450 | 23,200 | 170 | 3,978,000 |
05/11/2021 | 24,900 | 0.80 ▲ | 3.21 | 24,100 | 25,500 | 22,500 | 190 | 4,731,000 |
03/11/2021 | 25,900 | 1.20 ▲ | 4.63 | 24,700 | 26,200 | 25,900 | 140 | 3,626,000 |
02/11/2021 | 24,700 | 1.20 ▲ | 4.86 | 23,500 | 24,800 | 24,700 | 270 | 6,669,000 |
01/11/2021 | 23,500 | 1.50 ▲ | 6.38 | 22,000 | 23,500 | 22,000 | 1,250 | 29,375,000 |
29/10/2021 | 22,000 | 0.90 ▲ | 4.09 | 21,100 | 22,000 | 22,000 | 100 | 2,200,000 |
27/10/2021 | 21,100 | -0.20 ▼ | -0.95 | 21,300 | 22,700 | 21,000 | 1,600 | 33,760,000 |
26/10/2021 | 21,300 | 0.15 ▲ | 0.70 | 21,150 | 22,000 | 21,000 | 250 | 5,325,000 |
25/10/2021 | 21,150 | -0.15 ▼ | -0.71 | 21,300 | 22,700 | 21,100 | 220 | 4,653,000 |
22/10/2021 | 21,300 | -0.05 ▼ | -0.23 | 21,350 | 21,500 | 21,300 | 560 | 11,928,000 |
21/10/2021 | 21,350 | -0.05 ▼ | -0.23 | 21,350 | 21,400 | 21,300 | 720 | 15,372,000 |
20/10/2021 | 21,350 | -0.10 ▼ | -0.47 | 21,450 | 21,350 | 21,100 | 220 | 4,697,000 |
19/10/2021 | 21,450 | 0.05 ▲ | 0.23 | 21,400 | 21,500 | 21,450 | 120 | 2,574,000 |
18/10/2021 | 21,400 | -0.35 ▼ | -1.64 | 21,750 | 21,800 | 21,300 | 220 | 4,708,000 |
15/10/2021 | 21,750 | 0.05 ▲ | 0.23 | 21,700 | 22,500 | 21,750 | 110 | 2,392,500 |
14/10/2021 | 21,700 | 0.80 ▲ | 3.69 | 21,700 | 23,000 | 21,350 | 140 | 3,038,000 |
13/10/2021 | 21,700 | -0.25 ▼ | -1.15 | 21,950 | 21,950 | 21,700 | 250 | 5,425,000 |
12/10/2021 | 21,950 | -1.15 ▼ | -5.24 | 23,100 | 23,100 | 21,900 | 90 | 1,975,500 |
11/10/2021 | 23,100 | 1.50 ▲ | 6.49 | 21,600 | 23,100 | 21,400 | 520 | 12,012,000 |
08/10/2021 | 21,600 | -0.90 ▼ | -4.17 | 22,500 | 21,600 | 21,600 | 10 | 216,000 |
07/10/2021 | 22,500 | 1.40 ▲ | 6.22 | 21,100 | 22,550 | 21,050 | 410 | 9,225,000 |
06/10/2021 | 21,100 | 0.10 ▲ | 0.47 | 21,000 | 22,450 | 21,100 | 760 | 16,036,000 |
04/10/2021 | 21,000 | -0.05 ▼ | -0.24 | 21,050 | 21,000 | 20,250 | 100 | 2,100,000 |
01/10/2021 | 21,050 | 0.00 ■■ | 0.00 | 21,050 | 21,050 | 21,050 | 90 | 1,894,500 |
29/09/2021 | 21,050 | 0.20 ▲ | 0.95 | 20,850 | 21,050 | 21,000 | 600 | 12,630,000 |
28/09/2021 | 20,850 | -0.30 ▼ | -1.44 | 21,150 | 22,600 | 20,850 | 70 | 1,459,500 |
27/09/2021 | 21,150 | -0.15 ▼ | -0.71 | 21,300 | 22,750 | 21,150 | 540 | 11,421,000 |
24/09/2021 | 21,300 | 0.60 ▲ | 2.82 | 20,700 | 22,100 | 20,500 | 1,590 | 33,867,000 |
23/09/2021 | 20,700 | 0.15 ▲ | 0.72 | 20,550 | 20,700 | 20,700 | 50 | 1,035,000 |
22/09/2021 | 20,550 | 0.40 ▲ | 1.95 | 20,150 | 21,550 | 20,550 | 210 | 4,315,500 |
21/09/2021 | 20,150 | -1.20 ▼ | -5.96 | 21,350 | 22,800 | 20,150 | 590 | 11,888,500 |
20/09/2021 | 21,350 | 1.35 ▲ | 6.32 | 20,000 | 21,350 | 20,000 | 930 | 19,855,500 |
17/09/2021 | 20,000 | -0.10 ▼ | -0.50 | 20,100 | 20,150 | 20,000 | 520 | 10,400,000 |
16/09/2021 | 20,100 | -0.40 ▼ | -1.99 | 20,500 | 20,100 | 20,000 | 610 | 12,261,000 |
15/09/2021 | 20,500 | -0.60 ▼ | -2.93 | 21,100 | 22,500 | 20,500 | 340 | 6,970,000 |
14/09/2021 | 21,100 | 1.35 ▲ | 6.40 | 19,750 | 21,100 | 19,150 | 660 | 13,926,000 |
13/09/2021 | 19,750 | 0.25 ▲ | 1.27 | 19,500 | 20,850 | 19,550 | 160 | 3,160,000 |
10/09/2021 | 19,500 | -0.50 ▼ | -2.56 | 20,000 | 20,000 | 19,300 | 80 | 1,560,000 |
09/09/2021 | 20,000 | 0.50 ▲ | 2.50 | 19,500 | 20,850 | 19,600 | 320 | 6,400,000 |
08/09/2021 | 19,500 | -0.60 ▼ | -3.08 | 20,100 | 21,300 | 19,500 | 280 | 5,460,000 |
07/09/2021 | 20,100 | 0.90 ▲ | 4.48 | 19,200 | 20,500 | 18,550 | 800 | 16,080,000 |
06/09/2021 | 19,200 | -0.35 ▼ | -1.82 | 19,550 | 20,300 | 18,900 | 350 | 6,720,000 |
05/09/2021 | 18,500 | 0.50 ▲ | 2.70 | 18,000 | 18,000 | 17,600 | 470 | 8,695,000 |
03/09/2021 | 17,600 | -0.40 ▼ | -2.27 | 18,000 | 18,000 | 17,600 | 110 | 1,936,000 |
01/09/2021 | 19,550 | -0.95 ▼ | -4.86 | 20,500 | 20,500 | 19,300 | 170 | 3,323,500 |
31/08/2021 | 20,500 | 0.90 ▲ | 4.39 | 19,600 | 20,500 | 19,500 | 210 | 4,305,000 |
30/08/2021 | 19,600 | -0.90 ▼ | -4.59 | 20,500 | 20,500 | 19,600 | 20 | 392,000 |
27/08/2021 | 20,500 | 1.30 ▲ | 6.34 | 19,200 | 20,500 | 19,050 | 540 | 11,070,000 |
26/08/2021 | 19,200 | -0.60 ▼ | -3.13 | 19,800 | 19,800 | 19,200 | 20 | 384,000 |
25/08/2021 | 19,800 | 0.40 ▲ | 2.02 | 19,400 | 19,800 | 19,500 | 110 | 2,178,000 |
24/08/2021 | 19,400 | -0.40 ▼ | -2.06 | 19,800 | 19,800 | 19,400 | 340 | 6,596,000 |
23/08/2021 | 19,800 | -0.35 ▼ | -1.77 | 20,150 | 19,800 | 19,800 | 80 | 1,584,000 |
20/08/2021 | 20,150 | -0.25 ▼ | -1.24 | 20,400 | 20,150 | 19,350 | 360 | 7,254,000 |
19/08/2021 | 20,400 | -0.20 ▼ | -0.98 | 20,600 | 20,600 | 20,400 | 90 | 1,836,000 |
18/08/2021 | 20,600 | 0.40 ▲ | 1.94 | 20,200 | 20,600 | 20,000 | 70 | 1,442,000 |
17/08/2021 | 20,200 | 1.00 ▲ | 4.95 | 19,200 | 20,200 | 19,150 | 660 | 13,332,000 |
16/08/2021 | 19,200 | -0.90 ▼ | -4.69 | 20,100 | 19,200 | 19,200 | 50 | 960,000 |
13/08/2021 | 20,100 | 1.30 ▲ | 6.47 | 18,800 | 20,100 | 18,900 | 1,230 | 24,723,000 |
12/08/2021 | 18,800 | -1.00 ▼ | -5.32 | 19,800 | 20,500 | 18,700 | 250 | 4,700,000 |
11/08/2021 | 19,800 | 1.00 ▲ | 5.05 | 18,800 | 20,100 | 18,600 | 720 | 14,256,000 |
10/08/2021 | 18,800 | 0.70 ▲ | 3.72 | 18,100 | 19,350 | 18,200 | 1,170 | 21,996,000 |
09/08/2021 | 18,100 | 0.10 ▲ | 0.55 | 18,000 | 19,000 | 18,100 | 450 | 8,145,000 |
06/08/2021 | 18,000 | -0.50 ▼ | -2.78 | 18,500 | 19,200 | 18,000 | 600 | 10,800,000 |
05/08/2021 | 18,500 | 0.50 ▲ | 2.70 | 18,000 | 18,700 | 18,100 | 470 | 8,695,000 |
04/08/2021 | 18,000 | 0.40 ▲ | 2.22 | 17,600 | 18,000 | 17,500 | 60 | 1,080,000 |
03/08/2021 | 17,600 | -0.40 ▼ | -2.27 | 18,000 | 18,000 | 17,600 | 110 | 1,936,000 |
02/08/2021 | 18,000 | -0.50 ▼ | -2.78 | 18,000 | 18,000 | 17,500 | 130 | 2,340,000 |
30/07/2021 | 18,000 | -0.20 ▼ | -1.11 | 18,200 | 18,500 | 18,000 | 90 | 1,620,000 |
29/07/2021 | 18,200 | -0.80 ▼ | -4.40 | 19,000 | 18,200 | 18,200 | 30 | 546,000 |
28/07/2021 | 19,000 | -0.25 ▼ | -1.32 | 19,250 | 19,250 | 19,000 | 1,220 | 23,180,000 |
27/07/2021 | 19,250 | 1.25 ▲ | 6.49 | 18,000 | 19,250 | 18,950 | 1,040 | 20,020,000 |
26/07/2021 | 18,000 | -1.05 ▼ | -5.83 | 19,050 | 18,400 | 17,850 | 360 | 6,480,000 |
23/07/2021 | 19,050 | -0.85 ▼ | -4.46 | 19,900 | 20,500 | 19,050 | 1,790 | 34,099,500 |
21/07/2021 | 18,600 | 1.20 ▲ | 6.45 | 17,400 | 18,600 | 17,600 | 2,390 | 44,454,000 |
20/07/2021 | 17,400 | 0.40 ▲ | 2.30 | 17,000 | 17,500 | 16,550 | 520 | 9,048,000 |
19/07/2021 | 17,000 | -0.30 ▼ | -1.76 | 17,300 | 17,000 | 16,500 | 240 | 4,080,000 |
17/07/2021 | 17,300 | 0.70 ▲ | 4.05 | 16,600 | 17,300 | 16,700 | 50 | 865,000 |
16/07/2021 | 17,300 | 0.70 ▲ | 4.05 | 16,600 | 17,300 | 16,700 | 50 | 865,000 |
15/07/2021 | 16,600 | 0.00 ■■ | 0.00 | 16,600 | 16,600 | 16,600 | 120 | 1,992,000 |
14/07/2021 | 16,600 | -0.40 ▼ | -2.41 | 17,000 | 17,700 | 16,600 | 150 | 2,490,000 |
13/07/2021 | 17,000 | 0.10 ▲ | 0.59 | 16,900 | 17,000 | 17,000 | 140 | 2,380,000 |
12/07/2021 | 16,900 | -0.15 ▼ | -0.89 | 17,050 | 17,000 | 16,500 | 520 | 8,788,000 |
09/07/2021 | 17,050 | -0.45 ▼ | -2.64 | 17,500 | 17,500 | 17,050 | 470 | 8,013,500 |
08/07/2021 | 17,500 | 0.30 ▲ | 1.71 | 17,200 | 17,500 | 17,000 | 740 | 12,950,000 |
07/07/2021 | 17,200 | 0.00 ■■ | 0.00 | 17,200 | 17,200 | 17,200 | 60 | 1,032,000 |
06/07/2021 | 17,200 | -0.10 ▼ | -0.58 | 17,200 | 17,200 | 17,100 | 730 | 12,556,000 |
05/07/2021 | 17,200 | -0.80 ▼ | -4.65 | 18,000 | 18,500 | 17,100 | 920 | 15,824,000 |
02/07/2021 | 18,000 | 0.80 ▲ | 4.44 | 17,200 | 18,400 | 17,300 | 5,790 | 104,220,000 |
01/07/2021 | 17,200 | 0.60 ▲ | 3.49 | 16,600 | 17,500 | 16,200 | 6,750 | 116,100,000 |
30/06/2021 | 16,600 | 0.10 ▲ | 0.60 | 16,500 | 17,200 | 16,600 | 260 | 4,316,000 |
29/06/2021 | 16,500 | -0.70 ▼ | -4.24 | 17,200 | 16,500 | 16,500 | 10 | 165,000 |
28/06/2021 | 17,200 | 0.30 ▲ | 1.74 | 16,900 | 17,200 | 16,900 | 30 | 516,000 |
25/06/2021 | 16,900 | 0.20 ▲ | 1.18 | 16,700 | 16,900 | 16,700 | 310 | 5,239,000 |
24/06/2021 | 16,700 | 0.40 ▲ | 2.40 | 16,700 | 17,300 | 16,700 | 1,420 | 23,714,000 |
23/06/2021 | 16,700 | -0.40 ▼ | -2.40 | 17,100 | 17,300 | 16,200 | 1,410 | 23,547,000 |
22/06/2021 | 17,100 | 0.20 ▲ | 1.17 | 16,900 | 17,200 | 17,000 | 520 | 8,892,000 |
21/06/2021 | 16,900 | 0.10 ▲ | 0.59 | 16,500 | 17,000 | 16,500 | 2,030 | 34,307,000 |
18/06/2021 | 16,500 | -0.30 ▼ | -1.82 | 16,800 | 16,800 | 16,200 | 360 | 5,940,000 |
17/06/2021 | 16,800 | -0.90 ▼ | -5.36 | 16,800 | 16,800 | 15,900 | 960 | 16,128,000 |
16/06/2021 | 16,800 | -0.50 ▼ | -2.98 | 16,800 | 16,800 | 16,300 | 60 | 1,008,000 |
15/06/2021 | 16,850 | 0.05 ▲ | 0.30 | 16,800 | 16,850 | 16,850 | 20 | 337,000 |
14/06/2021 | 16,800 | -0.30 ▼ | -1.79 | 16,800 | 16,800 | 16,500 | 150 | 2,520,000 |
11/06/2021 | 16,800 | 0.10 ▲ | 0.60 | 16,700 | 16,800 | 16,800 | 10 | 168,000 |
10/06/2021 | 16,700 | -0.30 ▼ | -1.80 | 17,000 | 16,700 | 16,600 | 130 | 2,171,000 |
09/06/2021 | 17,000 | -0.40 ▼ | -2.35 | 17,400 | 17,000 | 16,500 | 270 | 4,590,000 |
08/06/2021 | 17,400 | 0.00 ■■ | 0.00 | 17,400 | 17,400 | 17,400 | 10 | 174,000 |
07/06/2021 | 17,400 | 1.00 ▲ | 5.75 | 16,400 | 17,500 | 16,500 | 1,140 | 19,836,000 |
04/06/2021 | 16,400 | 0.80 ▲ | 4.88 | 15,600 | 16,500 | 15,600 | 1,220 | 20,008,000 |
03/06/2021 | 15,600 | 0.10 ▲ | 0.64 | 15,600 | 15,700 | 15,500 | 1,060 | 16,536,000 |
02/06/2021 | 15,600 | -0.10 ▼ | -0.64 | 15,700 | 15,750 | 15,600 | 520 | 8,112,000 |
01/06/2021 | 15,700 | -0.10 ▼ | -0.64 | 15,700 | 15,700 | 15,600 | 290 | 4,553,000 |
31/05/2021 | 15,700 | -1.50 ▼ | -9.55 | 15,700 | 15,700 | 15,700 | 10 | 157,000 |
29/05/2021 | 15,700 | 0.10 ▲ | 0.64 | 15,600 | 15,700 | 15,550 | 390 | 6,123,000 |
28/05/2021 | 15,700 | 0.10 ▲ | 0.64 | 15,600 | 15,700 | 15,550 | 390 | 6,123,000 |
27/05/2021 | 15,600 | 0.10 ▲ | 0.64 | 15,500 | 15,600 | 15,600 | 80 | 1,248,000 |
26/05/2021 | 15,500 | -0.05 ▼ | -0.32 | 15,550 | 15,650 | 15,500 | 560 | 8,680,000 |
25/05/2021 | 15,550 | 0.05 ▲ | 0.32 | 15,500 | 15,550 | 15,500 | 210 | 3,265,500 |
24/05/2021 | 15,500 | -0.10 ▼ | -0.65 | 15,600 | 15,500 | 15,500 | 130 | 2,015,000 |
21/05/2021 | 15,600 | -0.40 ▼ | -2.56 | 16,000 | 16,000 | 15,600 | 1,580 | 24,648,000 |
20/05/2021 | 16,000 | 0.45 ▲ | 2.81 | 15,550 | 16,000 | 15,600 | 390 | 6,240,000 |
19/05/2021 | 15,550 | -0.05 ▼ | -0.32 | 15,600 | 15,550 | 15,200 | 930 | 14,461,500 |
18/05/2021 | 15,600 | -0.10 ▼ | -0.64 | 15,700 | 15,600 | 15,550 | 310 | 4,836,000 |
17/05/2021 | 15,700 | -0.70 ▼ | -4.46 | 16,400 | 16,000 | 15,700 | 840 | 13,188,000 |
14/05/2021 | 16,400 | -0.25 ▼ | -1.52 | 16,650 | 16,850 | 16,400 | 90 | 1,476,000 |
13/05/2021 | 16,650 | 0.15 ▲ | 0.90 | 16,500 | 16,850 | 16,500 | 50 | 832,500 |
12/05/2021 | 16,500 | -0.35 ▼ | -2.12 | 16,500 | 16,900 | 16,150 | 170 | 2,805,000 |
11/05/2021 | 16,500 | 0.20 ▲ | 1.21 | 16,300 | 16,900 | 16,300 | 2,130 | 35,145,000 |
07/05/2021 | 16,300 | -0.20 ▼ | -1.23 | 16,500 | 16,300 | 16,000 | 260 | 4,238,000 |
06/05/2021 | 16,500 | 0.50 ▲ | 3.03 | 16,000 | 16,800 | 16,500 | 20 | 330,000 |
05/05/2021 | 16,000 | -0.30 ▼ | -1.88 | 16,000 | 16,200 | 15,700 | 810 | 12,960,000 |
04/05/2021 | 16,000 | -0.05 ▼ | -0.31 | 16,050 | 16,050 | 16,000 | 190 | 3,040,000 |
03/05/2021 | 17,300 | 1.10 ▲ | 6.36 | 16,200 | 17,300 | 15,100 | 120 | 2,076,000 |
29/04/2021 | 16,050 | 0.40 ▲ | 2.49 | 15,650 | 16,300 | 16,000 | 380 | 6,099,000 |
28/04/2021 | 15,650 | -0.70 ▼ | -4.47 | 16,350 | 16,000 | 15,600 | 160 | 2,504,000 |
27/04/2021 | 16,350 | 0.00 ■■ | 0.00 | 16,350 | 16,350 | 16,350 | 30 | 490,500 |
26/04/2021 | 16,350 | -0.85 ▼ | -5.20 | 16,350 | 16,350 | 15,500 | 480 | 7,848,000 |
23/04/2021 | 16,350 | 0.15 ▲ | 0.92 | 16,200 | 16,350 | 16,000 | 180 | 2,943,000 |
22/04/2021 | 16,200 | -0.40 ▼ | -2.47 | 16,600 | 16,200 | 16,000 | 220 | 3,564,000 |
20/04/2021 | 16,600 | -0.60 ▼ | -3.61 | 16,600 | 16,600 | 16,000 | 220 | 3,652,000 |
19/04/2021 | 16,600 | 0.60 ▲ | 3.61 | 16,000 | 16,600 | 15,750 | 120 | 1,992,000 |
16/04/2021 | 16,000 | -0.40 ▼ | -2.50 | 16,400 | 16,800 | 16,000 | 860 | 13,760,000 |
15/04/2021 | 16,400 | -0.40 ▼ | -2.44 | 16,800 | 16,400 | 16,000 | 540 | 8,856,000 |
14/04/2021 | 16,800 | 0.20 ▲ | 1.19 | 16,600 | 16,800 | 16,250 | 150 | 2,520,000 |
13/04/2021 | 16,600 | -0.30 ▼ | -1.81 | 16,900 | 17,200 | 16,500 | 920 | 15,272,000 |
12/04/2021 | 16,900 | 0.20 ▲ | 1.18 | 16,700 | 17,000 | 16,500 | 270 | 4,563,000 |
10/04/2021 | 16,700 | -0.70 ▼ | -4.19 | 17,400 | 17,400 | 16,600 | 140 | 2,338,000 |
09/04/2021 | 16,700 | -0.70 ▼ | -4.19 | 17,400 | 17,400 | 16,600 | 140 | 2,338,000 |
08/04/2021 | 17,400 | 0.10 ▲ | 0.57 | 17,300 | 17,400 | 17,400 | 40 | 696,000 |
07/04/2021 | 17,300 | 0.50 ▲ | 2.89 | 17,300 | 17,900 | 17,300 | 1,040 | 17,992,000 |
06/04/2021 | 17,300 | 0.70 ▲ | 4.05 | 16,600 | 17,600 | 17,300 | 760 | 13,148,000 |
05/04/2021 | 16,600 | 0.20 ▲ | 1.20 | 16,400 | 16,900 | 16,600 | 100 | 1,660,000 |
03/04/2021 | 17,300 | 1.10 ▲ | 6.36 | 16,200 | 16,400 | 16,300 | 120 | 2,076,000 |
02/04/2021 | 16,400 | 0.20 ▲ | 1.22 | 16,200 | 16,400 | 16,300 | 70 | 1,148,000 |
01/04/2021 | 16,200 | -0.20 ▼ | -1.23 | 16,400 | 16,300 | 16,000 | 1,680 | 27,216,000 |
31/03/2021 | 16,400 | -0.80 ▼ | -4.88 | 17,200 | 17,100 | 16,400 | 160 | 2,624,000 |
30/03/2021 | 17,200 | 0.30 ▲ | 1.74 | 16,900 | 17,200 | 16,200 | 3,310 | 56,932,000 |
29/03/2021 | 16,900 | -0.10 ▼ | -0.59 | 17,000 | 16,900 | 15,900 | 740 | 12,506,000 |
26/03/2021 | 17,000 | -0.80 ▼ | -4.71 | 17,800 | 17,500 | 16,600 | 1,350 | 22,950,000 |
25/03/2021 | 17,800 | -0.10 ▼ | -0.56 | 17,900 | 17,800 | 16,800 | 920 | 16,376,000 |
24/03/2021 | 17,900 | 0.10 ▲ | 0.56 | 17,900 | 19,100 | 17,900 | 3,520 | 63,008,000 |
23/03/2021 | 17,900 | 1.15 ▲ | 6.42 | 16,750 | 17,900 | 17,900 | 3,950 | 70,705,000 |
22/03/2021 | 16,750 | 1.05 ▲ | 6.27 | 15,700 | 16,750 | 15,700 | 6,670 | 111,722,500 |
19/03/2021 | 15,700 | -0.05 ▼ | -0.32 | 15,750 | 15,750 | 15,700 | 410 | 6,437,000 |
18/03/2021 | 15,750 | 0.05 ▲ | 0.32 | 15,700 | 16,050 | 15,700 | 1,270 | 20,002,500 |
17/03/2021 | 15,700 | 0.30 ▲ | 1.91 | 15,700 | 16,000 | 15,700 | 130 | 2,041,000 |
16/03/2021 | 15,700 | -0.30 ▼ | -1.91 | 16,000 | 16,000 | 15,700 | 280 | 4,396,000 |
15/03/2021 | 16,000 | 0.50 ▲ | 3.13 | 15,500 | 16,100 | 15,800 | 770 | 12,320,000 |
12/03/2021 | 15,500 | 0.20 ▲ | 1.29 | 15,500 | 15,700 | 15,500 | 1,110 | 17,205,000 |
11/03/2021 | 15,500 | -0.05 ▼ | -0.32 | 15,550 | 15,800 | 15,500 | 910 | 14,105,000 |
10/03/2021 | 15,550 | 0.05 ▲ | 0.32 | 15,500 | 15,550 | 15,500 | 770 | 11,973,500 |
09/03/2021 | 15,500 | 0.00 ■■ | 0.00 | 15,500 | 15,500 | 15,500 | 230 | 3,565,000 |
08/03/2021 | 15,500 | 0.30 ▲ | 1.94 | 15,200 | 15,500 | 15,100 | 2,500 | 38,750,000 |
05/03/2021 | 15,200 | -0.30 ▼ | -1.97 | 15,500 | 15,600 | 15,200 | 2,540 | 38,608,000 |
04/03/2021 | 15,500 | 0.10 ▲ | 0.65 | 15,400 | 15,700 | 15,400 | 400 | 6,200,000 |
03/03/2021 | 15,400 | 0.00 ■■ | 0.00 | 15,400 | 15,400 | 15,400 | 190 | 2,926,000 |
02/03/2021 | 15,400 | 0.10 ▲ | 0.65 | 15,300 | 15,700 | 15,400 | 940 | 14,476,000 |
01/03/2021 | 15,300 | -0.40 ▼ | -2.61 | 15,700 | 15,500 | 15,200 | 600 | 9,180,000 |
26/02/2021 | 15,700 | 0.35 ▲ | 2.23 | 15,350 | 15,700 | 14,900 | 480 | 7,536,000 |
25/02/2021 | 15,350 | -0.50 ▼ | -3.26 | 15,850 | 15,850 | 15,300 | 1,280 | 19,648,000 |
24/02/2021 | 15,850 | -0.45 ▼ | -2.84 | 16,300 | 16,300 | 15,500 | 3,730 | 59,120,500 |
23/02/2021 | 16,300 | -0.50 ▼ | -3.07 | 16,800 | 16,850 | 15,700 | 1,540 | 25,102,000 |
22/02/2021 | 16,800 | -0.35 ▼ | -2.08 | 17,150 | 16,850 | 16,000 | 1,090 | 18,312,000 |
19/02/2021 | 17,150 | -0.05 ▼ | -0.29 | 17,200 | 17,800 | 17,150 | 12,040 | 206,486,000 |
18/02/2021 | 17,200 | 0.30 ▲ | 1.74 | 16,900 | 17,900 | 16,950 | 1,600 | 27,520,000 |
17/02/2021 | 16,900 | 1.10 ▲ | 6.51 | 15,800 | 16,900 | 16,000 | 3,760 | 63,544,000 |
09/02/2021 | 15,800 | 0.20 ▲ | 1.27 | 15,600 | 15,800 | 15,600 | 850 | 13,430,000 |
08/02/2021 | 15,600 | 0.05 ▲ | 0.32 | 15,550 | 15,750 | 15,600 | 960 | 14,976,000 |
05/02/2021 | 15,550 | -0.65 ▼ | -4.18 | 16,200 | 16,200 | 15,550 | 700 | 10,885,000 |
05/01/2021 | 18,400 | 1.10 ▲ | 5.98 | 17,300 | 18,500 | 16,100 | 3,410 | 62,744,000 |
04/01/2021 | 17,300 | -1.25 ▼ | -7.23 | 18,550 | 17,300 | 17,300 | 1,200 | 20,760,000 |
31/12/2020 | 18,550 | -1.35 ▼ | -7.28 | 19,900 | 18,550 | 18,550 | 4,140 | 76,797,000 |
30/12/2020 | 19,900 | -0.45 ▼ | -2.26 | 20,350 | 20,350 | 18,950 | 17,300 | 344,270,000 |
29/12/2020 | 20,350 | 1.30 ▲ | 6.39 | 19,050 | 20,350 | 20,300 | 4,728 | 96,214,800 |
28/12/2020 | 19,050 | 1.20 ▲ | 6.30 | 17,850 | 19,050 | 19,050 | 1,602 | 30,518,100 |
27/12/2020 | 17,850 | 1.20 ▲ | 6.72 | 16,700 | 17,850 | 17,850 | 1,300 | 23,205,000 |
25/12/2020 | 17,850 | 1.20 ▲ | 6.72 | 16,700 | 17,850 | 17,850 | 1,300 | 23,205,000 |
24/12/2020 | 16,700 | 1.10 ▲ | 6.59 | 15,650 | 16,700 | 16,000 | 2,784 | 46,492,800 |
23/12/2020 | 15,650 | 1.00 ▲ | 6.39 | 14,650 | 15,650 | 15,650 | 136 | 2,128,400 |
22/12/2020 | 14,650 | 1.00 ▲ | 6.83 | 13,700 | 14,650 | 14,600 | 1,700 | 24,905,000 |
21/12/2020 | 13,700 | 0.20 ▲ | 1.46 | 13,500 | 14,400 | 13,700 | 1,908 | 26,139,600 |
20/12/2020 | 13,500 | -0.50 ▼ | -3.70 | 14,000 | 14,200 | 13,400 | 1,164 | 15,714,000 |
18/12/2020 | 13,500 | -0.50 ▼ | -3.70 | 14,000 | 14,200 | 13,400 | 1,164 | 15,714,000 |
17/12/2020 | 14,000 | 0.60 ▲ | 4.29 | 13,400 | 14,000 | 14,000 | 11 | 154,000 |
16/12/2020 | 13,400 | -0.60 ▼ | -4.48 | 14,000 | 14,450 | 13,400 | 61 | 817,400 |
15/12/2020 | 14,000 | -0.30 ▼ | -2.14 | 14,250 | 15,200 | 14,000 | 209 | 2,926,000 |
14/12/2020 | 14,250 | 0.90 ▲ | 6.32 | 13,350 | 14,250 | 13,300 | 742 | 10,573,500 |
13/12/2020 | 13,350 | -0.90 ▼ | -6.74 | 14,250 | 14,250 | 13,350 | 250 | 3,337,500 |
11/12/2020 | 13,350 | -0.90 ▼ | -6.74 | 14,250 | 14,250 | 13,350 | 250 | 3,337,500 |
10/12/2020 | 14,250 | -0.80 ▼ | -5.61 | 15,000 | 14,250 | 14,250 | 1 | 14,250 |
09/12/2020 | 15,000 | 0.50 ▲ | 3.33 | 14,500 | 15,000 | 14,400 | 252 | 3,780,000 |
08/12/2020 | 15,000 | 0.50 ▲ | 3.33 | 14,500 | 15,000 | 14,400 | 252 | 3,780,000 |
07/12/2020 | 14,500 | 0.00 ■■ | 0.00 | 14,500 | 14,500 | 14,500 | 320 | 4,640,000 |
04/12/2020 | 14,500 | 0.00 ■■ | 0.00 | 14,500 | 14,500 | 14,500 | 60 | 870,000 |
03/12/2020 | 14,500 | 0.60 ▲ | 4.14 | 13,950 | 14,500 | 14,400 | 136 | 1,972,000 |
02/12/2020 | 14,500 | 0.60 ▲ | 4.14 | 13,950 | 14,500 | 14,400 | 136 | 1,972,000 |
01/12/2020 | 13,950 | 0.90 ▲ | 6.45 | 13,100 | 13,950 | 13,900 | 7 | 97,650 |
30/11/2020 | 13,100 | -0.10 ▼ | -0.76 | 13,200 | 13,500 | 13,100 | 150 | 1,965,000 |
26/11/2020 | 13,200 | -0.30 ▼ | -2.27 | 13,500 | 13,200 | 13,200 | 13,530 | 178,596,000 |
25/11/2020 | 13,500 | 0.00 ■■ | 0.00 | 13,500 | 13,500 | 13,500 | 13,450 | 181,575,000 |
24/11/2020 | 13,500 | 0.35 ▲ | 2.59 | 13,150 | 13,500 | 13,500 | 10 | 135,000 |
23/11/2020 | 13,150 | -0.35 ▼ | -2.66 | 13,500 | 13,500 | 13,150 | 1,050 | 13,807,500 |
19/11/2020 | 13,500 | -0.50 ▼ | -3.70 | 14,000 | 13,500 | 13,500 | 93 | 1,255,500 |
17/11/2020 | 14,000 | 0.10 ▲ | 0.71 | 13,900 | 14,000 | 14,000 | 6 | 84,000 |
16/11/2020 | 13,900 | 0.90 ▲ | 6.47 | 13,000 | 13,900 | 13,900 | 16 | 222,400 |
10/11/2020 | 13,000 | -0.40 ▼ | -3.08 | 13,350 | 13,850 | 13,000 | 605 | 7,865,000 |
09/11/2020 | 13,350 | -0.30 ▼ | -2.25 | 13,600 | 13,600 | 13,350 | 295 | 3,938,250 |
05/11/2020 | 13,600 | -1.00 ▼ | -7.35 | 14,600 | 13,800 | 13,600 | 1,000 | 13,600,000 |
03/11/2020 | 14,600 | 0.90 ▲ | 6.16 | 13,700 | 14,600 | 14,600 | 290 | 4,234,000 |
30/10/2020 | 13,700 | -0.30 ▼ | -2.19 | 14,000 | 13,700 | 13,700 | 12 | 164,400 |
28/10/2020 | 14,000 | -0.90 ▼ | -6.43 | 14,900 | 14,000 | 14,000 | 1 | 14,000 |
26/10/2020 | 14,900 | 0.90 ▲ | 6.04 | 14,000 | 14,900 | 14,900 | 1 | 14,900 |
23/10/2020 | 14,000 | 0.00 ■■ | 0.00 | 14,000 | 14,000 | 13,300 | 1,413 | 19,782,000 |
20/10/2020 | 14,000 | 0.00 ■■ | 0.00 | 14,000 | 14,000 | 14,000 | 100 | 1,400,000 |
19/10/2020 | 14,000 | 0.00 ■■ | 0.00 | 14,000 | 14,000 | 14,000 | 235 | 3,290,000 |
16/10/2020 | 14,000 | 0.20 ▲ | 1.43 | 13,800 | 14,000 | 13,900 | 760 | 10,640,000 |
15/10/2020 | 13,800 | 0.20 ▲ | 1.45 | 13,600 | 13,800 | 13,700 | 50 | 690,000 |
12/10/2020 | 13,600 | -0.40 ▼ | -2.94 | 14,000 | 14,950 | 13,600 | 501 | 6,813,600 |
09/10/2020 | 14,000 | 0.00 ■■ | 0.00 | 14,000 | 14,000 | 14,000 | 5 | 70,000 |
07/10/2020 | 14,000 | 0.00 ■■ | 0.00 | 14,000 | 14,000 | 13,500 | 677 | 9,478,000 |
06/10/2020 | 14,000 | 0.00 ■■ | 0.00 | 14,000 | 14,000 | 14,000 | 310 | 4,340,000 |
05/10/2020 | 14,000 | -0.50 ▼ | -3.57 | 14,500 | 14,500 | 14,000 | 2,005 | 28,070,000 |
02/10/2020 | 14,500 | -0.20 ▼ | -1.38 | 14,650 | 14,500 | 14,500 | 651 | 9,439,500 |
01/10/2020 | 14,650 | 0.70 ▲ | 4.78 | 14,000 | 14,650 | 14,000 | 600 | 8,790,000 |
30/09/2020 | 14,000 | -0.50 ▼ | -3.57 | 14,500 | 14,500 | 14,000 | 21 | 294,000 |
29/09/2020 | 14,500 | -0.30 ▼ | -2.07 | 14,800 | 14,500 | 14,000 | 2,000 | 29,000,000 |
28/09/2020 | 14,800 | 0.90 ▲ | 6.08 | 13,900 | 14,800 | 14,800 | 1 | 14,800 |
25/09/2020 | 13,900 | -0.90 ▼ | -6.47 | 14,850 | 14,000 | 13,900 | 463 | 6,435,700 |
24/09/2020 | 14,850 | -1.10 ▼ | -7.41 | 15,950 | 14,850 | 14,850 | 1 | 14,850 |
23/09/2020 | 15,950 | 0.90 ▲ | 5.64 | 15,100 | 15,950 | 15,950 | 2 | 31,900 |
22/09/2020 | 15,100 | 0.40 ▲ | 2.65 | 14,700 | 15,100 | 14,000 | 1,001 | 15,115,100 |
17/09/2020 | 14,700 | 0.90 ▲ | 6.12 | 13,800 | 0 | 0 | 1 | 14,700 |
11/09/2020 | 13,800 | 0.90 ▲ | 6.52 | 12,900 | 13,800 | 13,800 | 1 | 13,800 |
10/09/2020 | 12,900 | -0.60 ▼ | -4.65 | 13,500 | 12,900 | 12,700 | 3 | 38,700 |
08/09/2020 | 13,500 | -1.00 ▼ | -7.41 | 14,500 | 13,500 | 13,500 | 3 | 40,500 |
07/09/2020 | 14,500 | 0.50 ▲ | 3.45 | 14,000 | 14,500 | 14,500 | 2 | 29,000 |
28/08/2020 | 14,000 | 0.40 ▲ | 2.86 | 13,600 | 14,000 | 13,900 | 12 | 168,000 |
27/08/2020 | 13,600 | -0.40 ▼ | -2.94 | 14,000 | 14,200 | 13,600 | 170 | 2,312,000 |
25/08/2020 | 14,000 | 0.10 ▲ | 0.71 | 13,900 | 14,000 | 13,800 | 137 | 1,918,000 |
24/08/2020 | 13,900 | 0.40 ▲ | 2.88 | 13,500 | 13,900 | 13,900 | 39 | 542,100 |
21/08/2020 | 13,500 | -0.40 ▼ | -2.96 | 13,950 | 13,500 | 13,500 | 52 | 702,000 |
20/08/2020 | 13,950 | 0.00 ■■ | 0.00 | 13,950 | 13,950 | 13,950 | 1 | 13,950 |
19/08/2020 | 13,950 | -1.00 ▼ | -7.17 | 14,950 | 14,200 | 13,950 | 108 | 1,506,600 |
18/08/2020 | 14,950 | 0.60 ▲ | 4.01 | 14,350 | 14,950 | 14,950 | 1 | 14,950 |
17/08/2020 | 14,350 | 0.90 ▲ | 6.27 | 13,450 | 14,350 | 13,100 | 3 | 43,050 |
16/08/2020 | 13,450 | -0.90 ▼ | -6.69 | 14,350 | 14,350 | 13,450 | 21 | 282,450 |
14/08/2020 | 13,450 | -0.90 ▼ | -6.69 | 14,350 | 14,350 | 13,450 | 21 | 282,450 |
13/08/2020 | 14,350 | 0.90 ▲ | 6.27 | 13,450 | 14,350 | 13,100 | 2 | 28,700 |
12/08/2020 | 13,450 | -1.00 ▼ | -7.43 | 14,400 | 13,450 | 13,400 | 15 | 201,750 |
11/08/2020 | 14,400 | 0.00 ■■ | 0.00 | 14,400 | 14,400 | 14,350 | 2 | 28,800 |
06/08/2020 | 14,400 | 0.00 ■■ | 0.00 | 14,400 | 14,400 | 14,350 | 1,216 | 17,510,400 |
05/08/2020 | 14,400 | -0.10 ▼ | -0.69 | 14,500 | 14,400 | 14,400 | 29 | 417,600 |
04/08/2020 | 14,500 | 0.90 ▲ | 6.21 | 13,650 | 14,600 | 12,850 | 145 | 2,102,500 |
29/07/2020 | 13,650 | 0.00 ■■ | 0.00 | 13,650 | 13,650 | 13,650 | 1 | 13,650 |
23/07/2020 | 13,650 | 0.00 ■■ | 0.00 | 13,650 | 13,650 | 13,650 | 41 | 559,650 |
21/07/2020 | 13,650 | 0.90 ▲ | 6.59 | 12,800 | 13,650 | 12,750 | 399 | 5,446,350 |
20/07/2020 | 12,800 | -0.70 ▼ | -5.47 | 13,500 | 12,800 | 12,700 | 7 | 89,600 |
16/07/2020 | 13,500 | -0.10 ▼ | -0.74 | 13,600 | 13,500 | 13,500 | 801 | 10,813,500 |
15/07/2020 | 13,600 | 0.10 ▲ | 0.74 | 13,500 | 13,600 | 13,600 | 1 | 13,600 |
14/07/2020 | 13,500 | 0.50 ▲ | 3.70 | 13,000 | 13,500 | 13,500 | 50 | 675,000 |
13/07/2020 | 13,000 | -0.70 ▼ | -5.38 | 13,700 | 14,000 | 13,000 | 176 | 2,288,000 |
12/07/2020 | 13,700 | 0.40 ▲ | 2.92 | 13,350 | 13,700 | 13,700 | 20 | 274,000 |
10/07/2020 | 13,700 | 0.40 ▲ | 2.92 | 13,350 | 13,700 | 13,700 | 20 | 274,000 |
09/07/2020 | 13,350 | -0.10 ▼ | -0.75 | 13,400 | 13,600 | 13,350 | 201 | 2,683,350 |
08/07/2020 | 13,350 | -0.10 ▼ | -0.75 | 13,400 | 13,600 | 13,350 | 201 | 2,683,350 |
06/07/2020 | 13,400 | 0.70 ▲ | 5.22 | 12,750 | 13,400 | 13,400 | 10 | 134,000 |
05/07/2020 | 12,750 | -0.90 ▼ | -7.06 | 13,700 | 13,000 | 12,750 | 25 | 318,750 |
03/07/2020 | 12,750 | -0.90 ▼ | -7.06 | 13,700 | 13,000 | 12,750 | 25 | 318,750 |
02/07/2020 | 13,700 | 0.30 ▲ | 2.19 | 13,400 | 13,700 | 13,700 | 2 | 27,400 |
29/06/2020 | 13,400 | -0.40 ▼ | -2.99 | 13,800 | 13,400 | 13,400 | 1 | 13,400 |
23/06/2020 | 13,800 | 0.00 ■■ | 0.00 | 13,800 | 13,800 | 13,800 | 100 | 1,380,000 |
22/06/2020 | 13,800 | 0.00 ■■ | 0.00 | 13,800 | 13,800 | 13,300 | 2 | 27,600 |
19/06/2020 | 13,800 | 0.00 ■■ | 0.00 | 13,800 | 13,800 | 13,350 | 502 | 6,927,600 |
18/06/2020 | 13,800 | 0.30 ▲ | 2.17 | 13,550 | 13,800 | 13,350 | 7 | 96,600 |
17/06/2020 | 13,550 | 0.00 ■■ | 0.00 | 13,550 | 13,550 | 13,550 | 50 | 677,500 |
16/06/2020 | 13,550 | -0.60 ▼ | -4.43 | 14,200 | 14,200 | 13,550 | 298 | 4,037,900 |
12/06/2020 | 14,200 | 0.30 ▲ | 2.11 | 13,900 | 14,850 | 13,700 | 216 | 3,067,200 |
11/06/2020 | 13,900 | -0.10 ▼ | -0.72 | 14,000 | 14,000 | 13,900 | 302 | 4,197,800 |
10/06/2020 | 14,000 | -0.10 ▼ | -0.71 | 14,100 | 14,000 | 13,300 | 246 | 3,444,000 |
09/06/2020 | 14,100 | 0.10 ▲ | 0.71 | 14,000 | 14,100 | 14,000 | 661 | 9,320,100 |
08/06/2020 | 14,000 | 0.40 ▲ | 2.86 | 13,600 | 14,000 | 13,600 | 2,575 | 36,050,000 |
06/06/2020 | 13,600 | 0.00 ■■ | 0.00 | 13,600 | 14,000 | 13,500 | 452 | 6,147,200 |
05/06/2020 | 13,600 | 0.00 ■■ | 0.00 | 13,600 | 14,000 | 13,500 | 452 | 6,147,200 |
04/06/2020 | 13,600 | -0.40 ▼ | -2.94 | 14,000 | 14,000 | 13,600 | 11 | 149,600 |
03/06/2020 | 14,000 | 0.00 ■■ | 0.00 | 14,000 | 14,000 | 14,000 | 10 | 140,000 |
02/06/2020 | 14,000 | 0.00 ■■ | 0.00 | 14,000 | 14,000 | 14,000 | 34 | 476,000 |
01/06/2020 | 14,000 | 0.00 ■■ | 0.00 | 14,000 | 14,000 | 14,000 | 34 | 476,000 |
31/05/2020 | 14,000 | 0.90 ▲ | 6.43 | 13,100 | 14,000 | 12,900 | 103 | 1,442,000 |
29/05/2020 | 14,000 | 0.90 ▲ | 6.43 | 13,100 | 14,000 | 12,900 | 103 | 1,442,000 |
28/05/2020 | 13,100 | -0.90 ▼ | -6.87 | 14,000 | 13,100 | 13,100 | 2 | 26,200 |
26/05/2020 | 14,000 | 0.00 ■■ | 0.00 | 14,000 | 14,000 | 13,100 | 332 | 4,648,000 |
25/05/2020 | 14,000 | 0.00 ■■ | 0.00 | 14,000 | 14,000 | 13,100 | 332 | 4,648,000 |
21/05/2020 | 14,000 | 0.60 ▲ | 4.29 | 13,450 | 14,000 | 14,000 | 1 | 14,000 |
20/05/2020 | 14,000 | 0.60 ▲ | 4.29 | 13,450 | 14,000 | 14,000 | 1 | 14,000 |
19/05/2020 | 13,450 | 0.90 ▲ | 6.69 | 12,600 | 13,450 | 13,450 | 4 | 53,800 |
18/05/2020 | 13,450 | 0.90 ▲ | 6.69 | 12,600 | 13,450 | 13,450 | 4 | 53,800 |
15/05/2020 | 12,600 | -0.80 ▼ | -6.35 | 13,400 | 13,500 | 12,600 | 114 | 1,436,400 |
14/05/2020 | 12,600 | -0.80 ▼ | -6.35 | 13,400 | 13,500 | 12,600 | 114 | 1,436,400 |
13/05/2020 | 13,400 | 0.80 ▲ | 5.97 | 12,600 | 13,400 | 13,400 | 5 | 67,000 |
12/05/2020 | 12,600 | -0.50 ▼ | -3.97 | 13,050 | 12,600 | 12,600 | 40 | 504,000 |
11/05/2020 | 13,050 | 0.10 ▲ | 0.77 | 13,000 | 13,900 | 13,050 | 11 | 143,550 |
10/05/2020 | 13,050 | 0.10 ▲ | 0.77 | 13,000 | 13,900 | 13,050 | 11 | 143,550 |
08/05/2020 | 13,050 | 0.10 ▲ | 0.77 | 13,000 | 13,900 | 13,050 | 11 | 143,550 |
07/05/2020 | 13,000 | -0.50 ▼ | -3.85 | 13,500 | 14,000 | 13,000 | 4,493 | 58,409,000 |
06/05/2020 | 13,000 | -0.50 ▼ | -3.85 | 13,500 | 14,000 | 13,000 | 4,493 | 58,409,000 |
05/05/2020 | 13,500 | 0.00 ■■ | 0.00 | 13,500 | 13,950 | 13,500 | 32 | 432,000 |
04/05/2020 | 13,500 | 0.00 ■■ | 0.00 | 13,500 | 13,950 | 13,500 | 32 | 432,000 |
01/05/2020 | 13,500 | 0.40 ▲ | 2.96 | 13,050 | 13,500 | 13,500 | 1 | 13,500 |
30/04/2020 | 13,500 | 0.40 ▲ | 2.96 | 13,050 | 13,500 | 13,500 | 1 | 13,500 |
29/04/2020 | 13,500 | 0.40 ▲ | 2.96 | 13,050 | 13,500 | 13,500 | 1 | 13,500 |
28/04/2020 | 13,050 | -0.90 ▼ | -6.90 | 14,000 | 14,000 | 13,050 | 255 | 3,327,750 |
27/04/2020 | 14,000 | 0.00 ■■ | 0.00 | 14,000 | 14,000 | 14,000 | 3,822 | 53,508,000 |
26/04/2020 | 14,000 | 0.50 ▲ | 3.57 | 13,500 | 14,000 | 14,000 | 2,494 | 34,916,000 |
24/04/2020 | 14,000 | 0.50 ▲ | 3.57 | 13,500 | 14,000 | 14,000 | 2,494 | 34,916,000 |
23/04/2020 | 13,500 | 0.40 ▲ | 2.96 | 13,050 | 13,950 | 13,500 | 3 | 40,500 |
22/04/2020 | 13,050 | -0.90 ▼ | -6.90 | 13,900 | 13,900 | 13,050 | 8 | 104,400 |
21/04/2020 | 13,900 | 0.20 ▲ | 1.44 | 13,700 | 13,900 | 13,850 | 2 | 27,800 |
20/04/2020 | 13,700 | 0.30 ▲ | 2.19 | 13,400 | 13,700 | 13,700 | 1 | 13,700 |
19/04/2020 | 13,700 | 0.30 ▲ | 2.19 | 13,400 | 13,700 | 13,700 | 1 | 13,700 |
17/04/2020 | 13,700 | 0.30 ▲ | 2.19 | 13,400 | 13,700 | 13,700 | 1 | 13,700 |
16/04/2020 | 13,400 | 0.90 ▲ | 6.72 | 12,550 | 13,400 | 13,400 | 1 | 13,400 |
15/04/2020 | 12,550 | 0.10 ▲ | 0.80 | 12,500 | 12,550 | 12,000 | 8 | 100,400 |
14/04/2020 | 12,500 | -0.40 ▼ | -3.20 | 12,900 | 12,500 | 12,500 | 2 | 25,000 |
13/04/2020 | 12,900 | 0.00 ■■ | 0.00 | 12,900 | 12,900 | 12,900 | 1 | 12,900 |
10/04/2020 | 12,900 | 0.40 ▲ | 3.10 | 12,500 | 12,900 | 12,500 | 2 | 25,800 |
09/04/2020 | 12,900 | 0.40 ▲ | 3.10 | 12,500 | 12,900 | 12,500 | 2 | 25,800 |
08/04/2020 | 12,500 | 0.80 ▲ | 6.40 | 11,700 | 12,500 | 12,500 | 11 | 137,500 |
07/04/2020 | 11,700 | -0.80 ▼ | -6.84 | 12,450 | 11,700 | 11,700 | 1 | 11,700 |
06/04/2020 | 12,450 | -0.90 ▼ | -7.23 | 13,350 | 13,400 | 12,450 | 25 | 311,250 |
05/04/2020 | 13,350 | 0.90 ▲ | 6.74 | 12,500 | 13,350 | 13,350 | 1 | 13,350 |
03/04/2020 | 13,350 | 0.90 ▲ | 6.74 | 12,500 | 13,350 | 13,350 | 1 | 13,350 |
01/04/2020 | 12,500 | 0.40 ▲ | 3.20 | 12,050 | 12,850 | 11,500 | 92 | 1,150,000 |
31/03/2020 | 12,500 | 0.40 ▲ | 3.20 | 12,050 | 12,850 | 11,500 | 92 | 1,150,000 |
30/03/2020 | 12,050 | 0.80 ▲ | 6.64 | 11,300 | 12,050 | 11,000 | 9 | 108,450 |
29/03/2020 | 11,300 | 0.10 ▲ | 0.88 | 11,250 | 12,000 | 10,500 | 5 | 56,500 |
27/03/2020 | 11,300 | 0.10 ▲ | 0.88 | 11,250 | 12,000 | 10,500 | 5 | 56,500 |
26/03/2020 | 11,250 | 0.70 ▲ | 6.22 | 10,550 | 11,250 | 11,250 | 10 | 112,500 |
25/03/2020 | 10,550 | -0.70 ▼ | -6.64 | 11,250 | 10,550 | 10,550 | 1 | 10,550 |
24/03/2020 | 10,550 | -0.70 ▼ | -6.64 | 11,250 | 10,550 | 10,550 | 1 | 10,550 |
23/03/2020 | 11,250 | -0.80 ▼ | -7.11 | 12,050 | 11,300 | 11,250 | 3 | 33,750 |
20/03/2020 | 12,050 | 0.10 ▲ | 0.83 | 12,000 | 12,500 | 12,050 | 4 | 48,200 |
19/03/2020 | 12,050 | 0.10 ▲ | 0.83 | 12,000 | 12,500 | 12,050 | 4 | 48,200 |
18/03/2020 | 12,000 | -0.30 ▼ | -2.50 | 12,300 | 13,150 | 12,000 | 133 | 1,596,000 |
17/03/2020 | 12,300 | 0.80 ▲ | 6.50 | 11,550 | 12,300 | 11,600 | 9 | 110,700 |
16/03/2020 | 11,550 | -0.40 ▼ | -3.46 | 11,950 | 12,750 | 11,150 | 2,750 | 31,762,500 |
13/03/2020 | 11,950 | -0.85 ▼ | -7.11 | 12,800 | 12,450 | 11,950 | 180 | 2,151,000 |
12/03/2020 | 12,800 | -0.90 ▼ | -7.03 | 13,700 | 13,700 | 12,750 | 4,260 | 54,528,000 |
11/03/2020 | 13,700 | 0.40 ▲ | 2.92 | 13,300 | 13,700 | 13,000 | 60 | 822,000 |
10/03/2020 | 13,300 | -0.70 ▼ | -5.26 | 14,000 | 13,300 | 13,300 | 4 | 53,200 |
09/03/2020 | 14,000 | 0.00 ■■ | 0.00 | 14,000 | 14,000 | 13,500 | 91 | 1,274,000 |
06/03/2020 | 14,000 | -0.80 ▼ | -5.71 | 14,750 | 14,750 | 14,000 | 1,546 | 21,644,000 |
05/03/2020 | 14,750 | 0.90 ▲ | 6.10 | 13,800 | 14,750 | 13,750 | 1,878 | 27,700,500 |
04/03/2020 | 13,800 | -0.90 ▼ | -6.52 | 14,750 | 15,500 | 13,800 | 4,517 | 62,334,600 |
03/03/2020 | 14,750 | 0.80 ▲ | 5.42 | 13,950 | 14,750 | 14,750 | 1 | 14,750 |
02/03/2020 | 13,950 | -1.10 ▼ | -7.89 | 15,000 | 14,750 | 13,950 | 665 | 9,276,750 |
28/02/2020 | 15,000 | 0.00 ■■ | 0.00 | 15,000 | 15,000 | 13,950 | 470 | 7,050,000 |
27/02/2020 | 15,000 | -0.40 ▼ | -2.67 | 15,350 | 15,350 | 14,400 | 22 | 330,000 |
26/02/2020 | 15,350 | 0.60 ▲ | 3.91 | 14,750 | 15,350 | 13,800 | 194 | 2,977,900 |
25/02/2020 | 14,750 | 0.90 ▲ | 6.10 | 13,800 | 14,750 | 13,800 | 5,352 | 78,942,000 |
24/02/2020 | 13,800 | 0.20 ▲ | 1.45 | 13,650 | 14,600 | 13,800 | 110 | 1,518,000 |
21/02/2020 | 13,650 | -0.90 ▼ | -6.59 | 14,500 | 14,900 | 13,550 | 4,345 | 59,309,250 |
20/02/2020 | 14,500 | 0.90 ▲ | 6.21 | 13,600 | 14,500 | 13,600 | 2,081 | 30,174,500 |
19/02/2020 | 13,600 | 0.30 ▲ | 2.21 | 13,350 | 14,250 | 13,250 | 711 | 9,669,600 |
18/02/2020 | 13,350 | 0.20 ▲ | 1.50 | 13,200 | 14,100 | 13,350 | 13 | 173,550 |
17/02/2020 | 13,200 | -0.30 ▼ | -2.27 | 13,500 | 13,200 | 13,200 | 1 | 13,200 |
15/02/2020 | 13,500 | 0.00 ■■ | 0.00 | 13,500 | 14,400 | 13,500 | 35 | 472,500 |
14/02/2020 | 13,500 | 0.00 ■■ | 0.00 | 13,500 | 14,400 | 13,500 | 35 | 472,500 |
13/02/2020 | 13,500 | 0.70 ▲ | 5.19 | 12,800 | 13,650 | 13,500 | 16 | 216,000 |
12/02/2020 | 12,800 | -0.90 ▼ | -7.03 | 13,750 | 13,600 | 12,800 | 31 | 396,800 |
11/02/2020 | 13,750 | -0.80 ▼ | -5.82 | 14,500 | 14,000 | 13,750 | 12 | 165,000 |
10/02/2020 | 14,500 | 0.90 ▲ | 6.21 | 13,600 | 14,500 | 14,500 | 1 | 14,500 |
09/02/2020 | 13,600 | -0.20 ▼ | -1.47 | 13,800 | 14,750 | 13,600 | 3 | 40,800 |
07/02/2020 | 13,600 | -0.20 ▼ | -1.47 | 13,800 | 14,750 | 13,600 | 3 | 40,800 |
06/02/2020 | 13,800 | -1.00 ▼ | -7.25 | 14,800 | 13,800 | 13,800 | 2 | 27,600 |
05/02/2020 | 14,800 | -0.30 ▼ | -2.03 | 15,100 | 14,800 | 14,800 | 2 | 29,600 |
04/02/2020 | 14,800 | -0.30 ▼ | -2.03 | 15,100 | 14,800 | 14,800 | 2 | 29,600 |
03/02/2020 | 15,100 | 0.60 ▲ | 3.97 | 14,500 | 15,100 | 15,100 | 1 | 15,100 |
02/02/2020 | 15,100 | 0.60 ▲ | 3.97 | 14,500 | 15,100 | 15,100 | 1 | 15,100 |
31/01/2020 | 15,100 | 0.60 ▲ | 3.97 | 14,500 | 15,100 | 15,100 | 1 | 15,100 |
30/01/2020 | 14,500 | 0.10 ▲ | 0.69 | 14,400 | 14,500 | 14,500 | 29 | 420,500 |
29/01/2020 | 14,400 | 0.90 ▲ | 6.25 | 13,500 | 14,400 | 14,400 | 1 | 14,400 |
28/01/2020 | 14,400 | 0.90 ▲ | 6.25 | 13,500 | 14,400 | 14,400 | 1 | 14,400 |
27/01/2020 | 14,400 | 0.90 ▲ | 6.25 | 13,500 | 14,400 | 14,400 | 1 | 14,400 |
26/01/2020 | 14,400 | 0.90 ▲ | 6.25 | 13,500 | 14,400 | 14,400 | 1 | 14,400 |
24/01/2020 | 14,400 | 0.90 ▲ | 6.25 | 13,500 | 14,400 | 14,400 | 1 | 14,400 |
23/01/2020 | 14,400 | 0.90 ▲ | 6.25 | 13,500 | 14,400 | 14,400 | 1 | 14,400 |
22/01/2020 | 14,400 | 0.90 ▲ | 6.25 | 13,500 | 14,400 | 14,400 | 1 | 14,400 |
21/01/2020 | 13,500 | -0.65 ▼ | -4.81 | 14,150 | 13,500 | 13,500 | 10 | 135,000 |
16/01/2020 | 14,150 | -1.05 ▼ | -7.42 | 15,200 | 14,150 | 14,150 | 390 | 5,518,500 |
15/01/2020 | 15,200 | 0.90 ▲ | 5.92 | 14,300 | 15,200 | 15,200 | 10 | 152,000 |
13/01/2020 | 13,400 | -0.10 ▼ | -0.75 | 13,500 | 14,400 | 13,400 | 126 | 1,688,400 |
10/01/2020 | 13,500 | -0.80 ▼ | -5.93 | 14,300 | 13,500 | 13,500 | 48 | 648,000 |
08/01/2020 | 14,300 | 0.80 ▲ | 5.59 | 13,500 | 14,400 | 13,400 | 383 | 5,476,900 |
07/01/2020 | 13,500 | 0.10 ▲ | 0.74 | 13,400 | 14,300 | 13,500 | 1,467 | 19,804,500 |
06/01/2020 | 13,400 | -0.90 ▼ | -6.72 | 14,250 | 13,400 | 13,400 | 1 | 13,400 |
02/01/2020 | 14,250 | -1.10 ▼ | -7.72 | 15,300 | 14,250 | 14,250 | 1 | 14,250 |
31/12/2019 | 15,300 | 1.00 ▲ | 6.54 | 14,300 | 15,300 | 14,400 | 80 | 1,224,000 |
30/12/2019 | 14,300 | 0.90 ▲ | 6.29 | 13,400 | 14,300 | 14,100 | 125 | 1,787,500 |
27/12/2019 | 13,400 | 0.00 ■■ | 0.00 | 13,400 | 13,400 | 13,400 | 19 | 254,600 |
25/12/2019 | 13,400 | -0.10 ▼ | -0.75 | 13,500 | 13,400 | 13,400 | 8 | 107,200 |
24/12/2019 | 13,500 | -0.70 ▼ | -5.19 | 14,200 | 14,300 | 13,500 | 8 | 108,000 |
20/12/2019 | 14,200 | 0.20 ▲ | 1.41 | 14,000 | 14,200 | 14,150 | 170 | 2,414,000 |
19/12/2019 | 14,000 | 0.70 ▲ | 5.00 | 13,300 | 14,000 | 14,000 | 59 | 826,000 |
17/12/2019 | 13,300 | -0.80 ▼ | -6.02 | 14,100 | 14,500 | 13,200 | 148 | 1,968,400 |
16/12/2019 | 14,100 | 0.00 ■■ | 0.00 | 14,100 | 14,100 | 14,050 | 17 | 239,700 |
12/12/2019 | 14,100 | 0.60 ▲ | 4.26 | 13,500 | 14,100 | 14,100 | 1 | 14,100 |
11/12/2019 | 13,500 | 0.00 ■■ | 0.00 | 13,500 | 14,100 | 12,600 | 306 | 4,131,000 |
10/12/2019 | 13,500 | -0.70 ▼ | -5.19 | 14,200 | 13,500 | 13,500 | 10 | 135,000 |
06/12/2019 | 14,200 | 0.00 ■■ | 0.00 | 14,200 | 14,200 | 13,250 | 551 | 7,824,200 |
05/12/2019 | 14,200 | 0.70 ▲ | 4.93 | 13,500 | 14,400 | 12,700 | 621 | 8,818,200 |
03/12/2019 | 13,500 | 0.00 ■■ | 0.00 | 13,500 | 13,500 | 12,600 | 2 | 27,000 |
27/11/2019 | 13,500 | 0.20 ▲ | 1.48 | 13,350 | 13,500 | 13,500 | 4 | 54,000 |
22/11/2019 | 13,350 | 0.00 ■■ | 0.00 | 13,300 | 13,350 | 13,350 | 1 | 13,350 |
21/11/2019 | 13,300 | 0.20 ▲ | 1.50 | 13,100 | 13,300 | 13,300 | 16 | 212,800 |
20/11/2019 | 13,300 | 0.20 ▲ | 1.50 | 13,100 | 13,300 | 13,300 | 16 | 212,800 |
19/11/2019 | 13,100 | -0.80 ▼ | -6.11 | 13,900 | 13,100 | 13,100 | 1 | 13,100 |
18/11/2019 | 13,900 | 0.90 ▲ | 6.47 | 13,000 | 13,900 | 13,900 | 20 | 278,000 |
15/11/2019 | 13,000 | 0.00 ■■ | 0.00 | 13,000 | 13,000 | 13,000 | 51 | 663,000 |
14/11/2019 | 13,000 | -0.60 ▼ | -4.62 | 13,600 | 14,550 | 13,000 | 194 | 2,522,000 |
13/11/2019 | 13,600 | -0.90 ▼ | -6.62 | 14,500 | 14,500 | 13,600 | 9 | 122,400 |
11/11/2019 | 14,500 | -0.30 ▼ | -2.07 | 14,800 | 14,500 | 13,900 | 2 | 29,000 |
07/11/2019 | 14,800 | -1.10 ▼ | -7.43 | 15,900 | 14,800 | 14,800 | 9 | 133,200 |
06/11/2019 | 15,900 | 0.50 ▲ | 3.14 | 15,400 | 15,900 | 15,900 | 1 | 15,900 |
04/11/2019 | 15,400 | 0.50 ▲ | 3.25 | 14,900 | 15,400 | 15,400 | 1 | 15,400 |
01/11/2019 | 14,900 | 0.80 ▲ | 5.37 | 14,100 | 14,900 | 14,900 | 1 | 14,900 |
30/10/2019 | 14,100 | -0.40 ▼ | -2.84 | 14,500 | 14,100 | 14,100 | 30 | 423,000 |
29/10/2019 | 14,500 | 0.50 ▲ | 3.45 | 14,000 | 14,950 | 14,000 | 23 | 333,500 |
28/10/2019 | 14,000 | -1.00 ▼ | -7.14 | 15,000 | 15,000 | 14,000 | 2 | 28,000 |
24/10/2019 | 15,000 | 0.70 ▲ | 4.67 | 14,300 | 15,000 | 15,000 | 1 | 15,000 |
23/10/2019 | 14,300 | -1.10 ▼ | -7.69 | 15,350 | 14,300 | 14,300 | 59 | 843,700 |
22/10/2019 | 15,350 | 0.40 ▲ | 2.61 | 14,900 | 15,350 | 14,100 | 27 | 414,450 |
21/10/2019 | 14,900 | 0.80 ▲ | 5.37 | 14,100 | 14,900 | 14,900 | 1 | 14,900 |
18/10/2019 | 14,100 | -0.90 ▼ | -6.38 | 15,000 | 16,000 | 14,100 | 3 | 42,300 |
17/10/2019 | 15,000 | -0.10 ▼ | -0.67 | 15,100 | 15,000 | 14,200 | 7 | 105,000 |
10/10/2019 | 15,100 | -1.10 ▼ | -7.28 | 16,200 | 15,100 | 15,100 | 6 | 90,600 |
09/10/2019 | 16,200 | 1.00 ▲ | 6.17 | 15,200 | 16,200 | 14,200 | 10 | 162,000 |
07/10/2019 | 15,200 | 0.70 ▲ | 4.61 | 14,500 | 15,400 | 13,700 | 218 | 3,313,600 |
03/10/2019 | 14,500 | 0.80 ▲ | 5.52 | 13,700 | 14,500 | 14,500 | 1 | 14,500 |
02/10/2019 | 13,700 | -0.30 ▼ | -2.19 | 14,000 | 14,800 | 13,700 | 421 | 5,767,700 |
01/10/2019 | 14,000 | -0.60 ▼ | -4.29 | 14,600 | 14,900 | 14,000 | 301 | 4,214,000 |
30/09/2019 | 14,600 | -0.80 ▼ | -5.48 | 15,350 | 14,600 | 14,600 | 2 | 29,200 |
25/09/2019 | 15,350 | 0.00 ■■ | 0.00 | 15,350 | 15,350 | 15,350 | 3 | 46,050 |
24/09/2019 | 15,350 | 0.90 ▲ | 5.86 | 14,500 | 15,350 | 13,600 | 103 | 1,581,050 |
23/09/2019 | 14,500 | 0.00 ■■ | 0.00 | 14,500 | 14,500 | 14,500 | 1 | 14,500 |
20/09/2019 | 14,500 | 0.90 ▲ | 6.21 | 13,600 | 14,500 | 13,600 | 195 | 2,827,500 |
19/09/2019 | 13,600 | -0.80 ▼ | -5.88 | 14,400 | 13,600 | 13,600 | 7 | 95,200 |
17/09/2019 | 14,400 | -0.10 ▼ | -0.69 | 14,500 | 14,400 | 14,400 | 520 | 7,488,000 |
13/09/2019 | 14,500 | 0.50 ▲ | 3.45 | 14,000 | 14,500 | 14,500 | 1 | 14,500 |
12/09/2019 | 14,000 | 0.90 ▲ | 6.43 | 13,150 | 14,000 | 13,400 | 2 | 28,000 |
11/09/2019 | 13,150 | -0.90 ▼ | -6.84 | 14,000 | 14,000 | 13,150 | 1,007 | 13,242,050 |
09/09/2019 | 14,000 | 0.00 ■■ | 0.00 | 14,000 | 14,000 | 13,950 | 594 | 8,316,000 |
05/09/2019 | 14,000 | 0.10 ▲ | 0.71 | 13,950 | 14,000 | 14,000 | 20 | 280,000 |
29/08/2019 | 13,950 | -0.50 ▼ | -3.58 | 14,400 | 14,000 | 13,950 | 116 | 1,618,200 |
27/08/2019 | 14,400 | 0.90 ▲ | 6.25 | 13,550 | 14,400 | 14,400 | 1 | 14,400 |
26/08/2019 | 13,550 | 0.00 ■■ | 0.00 | 13,600 | 14,000 | 13,550 | 125 | 1,693,750 |
23/08/2019 | 13,600 | -1.00 ▼ | -7.35 | 14,600 | 14,500 | 13,600 | 27 | 367,200 |
21/08/2019 | 14,600 | 0.10 ▲ | 0.68 | 14,500 | 14,800 | 13,700 | 102 | 1,489,200 |
20/08/2019 | 14,500 | 0.20 ▲ | 1.38 | 14,300 | 14,500 | 14,500 | 300 | 4,350,000 |
19/08/2019 | 14,300 | 0.90 ▲ | 6.29 | 13,400 | 14,300 | 14,300 | 117 | 1,673,100 |
16/08/2019 | 13,400 | -0.60 ▼ | -4.48 | 14,000 | 14,500 | 13,400 | 134 | 1,795,600 |
15/08/2019 | 14,000 | -1.00 ▼ | -7.14 | 15,000 | 14,000 | 14,000 | 701 | 9,814,000 |
14/08/2019 | 15,000 | -0.40 ▼ | -2.67 | 15,400 | 15,000 | 15,000 | 2 | 30,000 |
13/08/2019 | 15,400 | 0.00 ■■ | 0.00 | 15,400 | 15,400 | 15,400 | 1 | 15,400 |
12/08/2019 | 15,400 | 1.00 ▲ | 6.49 | 14,450 | 15,400 | 14,500 | 488 | 7,515,200 |
09/08/2019 | 14,450 | 0.40 ▲ | 2.77 | 14,100 | 14,850 | 14,100 | 163 | 2,355,350 |
08/08/2019 | 14,100 | 0.00 ■■ | 0.00 | 14,100 | 15,000 | 13,550 | 806 | 11,364,600 |
07/08/2019 | 14,100 | 0.10 ▲ | 0.71 | 14,000 | 14,500 | 14,000 | 285 | 4,018,500 |
06/08/2019 | 14,000 | -0.40 ▼ | -2.86 | 14,400 | 14,400 | 14,000 | 394 | 5,516,000 |
05/08/2019 | 14,400 | 0.00 ■■ | 0.00 | 14,400 | 15,400 | 14,400 | 373 | 5,371,200 |
02/08/2019 | 14,400 | 0.90 ▲ | 6.25 | 13,500 | 14,400 | 13,750 | 249 | 3,585,600 |
01/08/2019 | 13,500 | 0.50 ▲ | 3.70 | 13,000 | 13,650 | 12,300 | 1,284 | 17,334,000 |
30/07/2019 | 13,000 | -0.50 ▼ | -3.85 | 13,500 | 13,500 | 12,650 | 109 | 1,417,000 |
29/07/2019 | 13,500 | 0.40 ▲ | 2.96 | 13,050 | 13,500 | 12,300 | 58 | 783,000 |
24/07/2019 | 13,050 | 0.00 ■■ | 0.00 | 13,050 | 13,050 | 12,350 | 41 | 535,050 |
23/07/2019 | 13,050 | 0.10 ▲ | 0.77 | 13,000 | 13,150 | 13,050 | 13 | 169,650 |
22/07/2019 | 13,000 | -0.10 ▼ | -0.77 | 13,100 | 13,800 | 13,000 | 8 | 104,000 |
19/07/2019 | 13,100 | -0.60 ▼ | -4.58 | 13,700 | 14,000 | 13,100 | 137 | 1,794,700 |
18/07/2019 | 13,700 | 0.90 ▲ | 6.57 | 12,850 | 13,700 | 13,700 | 1 | 13,700 |
17/07/2019 | 12,850 | 0.30 ▲ | 2.33 | 12,600 | 12,850 | 12,850 | 1 | 12,850 |
15/07/2019 | 12,600 | -0.50 ▼ | -3.97 | 13,100 | 13,900 | 12,600 | 554 | 6,980,400 |
11/07/2019 | 13,100 | 0.30 ▲ | 2.29 | 12,850 | 13,200 | 13,100 | 21 | 275,100 |
10/07/2019 | 12,850 | -0.50 ▼ | -3.89 | 13,350 | 12,850 | 12,850 | 12 | 154,200 |
08/07/2019 | 13,350 | -0.20 ▼ | -1.50 | 13,550 | 14,150 | 13,000 | 48 | 640,800 |
05/07/2019 | 13,550 | 0.00 ■■ | 0.00 | 13,550 | 13,550 | 13,550 | 1 | 13,550 |
04/07/2019 | 13,550 | 0.30 ▲ | 2.21 | 13,250 | 13,550 | 13,550 | 24 | 325,200 |
03/07/2019 | 13,250 | -0.70 ▼ | -5.28 | 13,950 | 13,250 | 13,250 | 14 | 185,500 |
02/07/2019 | 13,950 | -1.10 ▼ | -7.89 | 15,000 | 13,950 | 13,950 | 30 | 418,500 |
01/07/2019 | 15,000 | 0.70 ▲ | 4.67 | 14,300 | 15,000 | 13,400 | 72 | 1,080,000 |
28/06/2019 | 14,300 | 0.90 ▲ | 6.29 | 13,400 | 14,300 | 13,400 | 350 | 5,005,000 |
27/06/2019 | 13,400 | 0.30 ▲ | 2.24 | 13,100 | 13,400 | 13,050 | 255 | 3,417,000 |
26/06/2019 | 13,100 | 0.00 ■■ | 0.00 | 13,050 | 13,300 | 13,100 | 22 | 288,200 |
25/06/2019 | 13,050 | 0.00 ■■ | 0.00 | 13,050 | 13,950 | 13,050 | 402 | 5,246,100 |
24/06/2019 | 13,050 | -0.10 ▼ | -0.77 | 13,150 | 14,000 | 13,050 | 1,532 | 19,992,600 |
21/06/2019 | 13,150 | 0.10 ▲ | 0.76 | 13,100 | 13,150 | 13,150 | 4 | 52,600 |
20/06/2019 | 13,100 | -0.90 ▼ | -6.87 | 14,000 | 14,500 | 13,050 | 501 | 6,563,100 |
19/06/2019 | 14,000 | 0.00 ■■ | 0.00 | 14,000 | 14,000 | 14,000 | 80 | 1,120,000 |
18/06/2019 | 14,000 | -0.60 ▼ | -4.29 | 14,600 | 14,000 | 14,000 | 100 | 1,400,000 |
17/06/2019 | 14,600 | 0.90 ▲ | 6.16 | 13,650 | 14,600 | 14,000 | 101 | 1,474,600 |
16/06/2019 | 13,650 | -0.90 ▼ | -6.59 | 14,550 | 15,550 | 13,650 | 304 | 4,149,600 |
14/06/2019 | 13,650 | -0.90 ▼ | -6.59 | 14,550 | 15,550 | 13,650 | 304 | 4,149,600 |
13/06/2019 | 14,550 | 1.00 ▲ | 6.87 | 13,600 | 14,550 | 14,550 | 1 | 14,550 |
11/06/2019 | 12,750 | -0.90 ▼ | -7.06 | 13,650 | 12,800 | 12,750 | 56 | 714,000 |
10/06/2019 | 13,650 | -0.90 ▼ | -6.59 | 14,500 | 14,000 | 13,650 | 619 | 8,449,350 |
09/06/2019 | 14,500 | 0.50 ▲ | 3.45 | 14,000 | 14,500 | 14,000 | 33 | 478,500 |
07/06/2019 | 14,500 | 0.50 ▲ | 3.45 | 14,000 | 14,500 | 14,000 | 33 | 478,500 |
06/06/2019 | 14,000 | -0.60 ▼ | -4.29 | 14,550 | 15,550 | 14,000 | 1,072 | 15,008,000 |
05/06/2019 | 14,550 | 0.00 ■■ | 0.00 | 14,550 | 14,550 | 14,100 | 79 | 1,149,450 |
04/06/2019 | 14,550 | 1.00 ▲ | 6.87 | 13,600 | 14,550 | 13,700 | 670 | 9,748,500 |
03/06/2019 | 13,600 | -0.40 ▼ | -2.94 | 14,000 | 14,700 | 13,300 | 1,374 | 18,686,400 |
02/06/2019 | 14,000 | -0.70 ▼ | -5.00 | 14,700 | 14,000 | 14,000 | 150 | 2,100,000 |
31/05/2019 | 14,000 | -0.70 ▼ | -5.00 | 14,700 | 14,000 | 14,000 | 150 | 2,100,000 |
30/05/2019 | 14,700 | 0.80 ▲ | 5.44 | 13,900 | 14,700 | 13,500 | 1,609 | 23,652,300 |
29/05/2019 | 13,900 | 0.90 ▲ | 6.47 | 13,000 | 13,900 | 13,100 | 205 | 2,849,500 |
28/05/2019 | 13,000 | 0.20 ▲ | 1.54 | 12,850 | 13,500 | 12,500 | 4,674 | 60,762,000 |
27/05/2019 | 12,850 | -1.00 ▼ | -7.78 | 13,800 | 12,850 | 12,850 | 5 | 64,250 |
26/05/2019 | 13,800 | 0.80 ▲ | 5.80 | 13,000 | 13,800 | 13,800 | 1 | 13,800 |
24/05/2019 | 13,800 | 0.80 ▲ | 5.80 | 13,000 | 13,800 | 13,800 | 1 | 13,800 |
23/05/2019 | 13,000 | 0.00 ■■ | 0.00 | 13,000 | 13,000 | 13,000 | 254 | 3,302,000 |
22/05/2019 | 13,000 | 0.10 ▲ | 0.77 | 12,950 | 13,800 | 12,500 | 656 | 8,528,000 |
21/05/2019 | 12,950 | 0.10 ▲ | 0.77 | 12,800 | 12,950 | 12,950 | 1 | 12,950 |
20/05/2019 | 12,800 | -0.10 ▼ | -0.78 | 12,950 | 12,950 | 12,500 | 562 | 7,193,600 |
19/05/2019 | 12,950 | 0.40 ▲ | 3.09 | 12,500 | 12,950 | 12,950 | 2 | 25,900 |
17/05/2019 | 12,950 | 0.40 ▲ | 3.09 | 12,500 | 12,950 | 12,950 | 2 | 25,900 |
16/05/2019 | 12,500 | -0.40 ▼ | -3.20 | 12,900 | 13,000 | 12,500 | 441 | 5,512,500 |
15/05/2019 | 12,900 | 0.40 ▲ | 3.10 | 12,500 | 12,900 | 12,450 | 696 | 8,978,400 |
14/05/2019 | 12,500 | -0.40 ▼ | -3.20 | 12,950 | 12,950 | 12,500 | 560 | 7,000,000 |
13/05/2019 | 12,950 | 0.00 ■■ | 0.00 | 12,900 | 12,950 | 12,800 | 6 | 77,700 |
12/05/2019 | 12,950 | 0.00 ■■ | 0.00 | 12,900 | 12,950 | 12,800 | 6 | 77,700 |
10/05/2019 | 12,950 | 0.00 ■■ | 0.00 | 12,900 | 12,950 | 12,800 | 6 | 77,700 |
09/05/2019 | 12,900 | 0.20 ▲ | 1.55 | 12,700 | 12,900 | 12,700 | 258 | 3,328,200 |
08/05/2019 | 12,700 | 0.00 ■■ | 0.00 | 12,700 | 12,700 | 12,700 | 253 | 3,213,100 |
07/05/2019 | 12,700 | -0.40 ▼ | -3.15 | 13,100 | 13,000 | 12,600 | 1,544 | 19,608,800 |
06/05/2019 | 13,100 | -0.10 ▼ | -0.76 | 13,200 | 13,300 | 12,550 | 1,184 | 15,510,400 |
05/05/2019 | 13,200 | -0.10 ▼ | -0.76 | 13,300 | 13,400 | 12,500 | 3,666 | 48,391,200 |
03/05/2019 | 13,200 | -0.10 ▼ | -0.76 | 13,300 | 13,400 | 12,500 | 3,666 | 48,391,200 |
02/05/2019 | 13,300 | 0.80 ▲ | 6.02 | 12,500 | 13,300 | 12,200 | 102 | 1,356,600 |
01/05/2019 | 12,500 | -0.40 ▼ | -3.20 | 12,950 | 12,500 | 12,500 | 8 | 100,000 |
30/04/2019 | 12,500 | -0.40 ▼ | -3.20 | 12,950 | 12,500 | 12,500 | 8 | 100,000 |
29/04/2019 | 12,500 | -0.40 ▼ | -3.20 | 12,950 | 12,500 | 12,500 | 8 | 100,000 |
28/04/2019 | 12,500 | -0.40 ▼ | -3.20 | 12,950 | 12,500 | 12,500 | 8 | 100,000 |
26/04/2019 | 12,500 | -0.40 ▼ | -3.20 | 12,950 | 12,500 | 12,500 | 8 | 100,000 |
25/04/2019 | 12,950 | 0.20 ▲ | 1.54 | 12,750 | 12,950 | 12,950 | 1 | 12,950 |
24/04/2019 | 12,950 | 0.20 ▲ | 1.54 | 12,750 | 12,950 | 12,950 | 1 | 12,950 |
23/04/2019 | 12,750 | 0.00 ■■ | 0.00 | 12,750 | 12,750 | 12,700 | 39 | 497,250 |
22/04/2019 | 12,750 | 0.00 ■■ | 0.00 | 12,750 | 12,750 | 12,150 | 23 | 293,250 |
21/04/2019 | 12,750 | 0.40 ▲ | 3.14 | 12,400 | 12,750 | 12,750 | 6 | 76,500 |
19/04/2019 | 12,750 | 0.40 ▲ | 3.14 | 12,400 | 12,750 | 12,750 | 6 | 76,500 |
18/04/2019 | 12,400 | -0.40 ▼ | -3.23 | 12,800 | 12,400 | 12,400 | 110 | 1,364,000 |
17/04/2019 | 12,800 | 0.80 ▲ | 6.25 | 12,050 | 12,850 | 12,050 | 2,455 | 31,424,000 |
16/04/2019 | 12,050 | 0.80 ▲ | 6.64 | 11,300 | 12,050 | 12,050 | 11 | 132,550 |
15/04/2019 | 11,300 | -0.80 ▼ | -7.08 | 12,100 | 12,900 | 11,300 | 2,452 | 27,707,600 |
12/04/2019 | 11,300 | -0.80 ▼ | -7.08 | 12,100 | 12,900 | 11,300 | 2,452 | 27,707,600 |
11/04/2019 | 12,100 | -0.80 ▼ | -6.61 | 12,900 | 13,000 | 12,100 | 2,301 | 27,842,100 |
10/04/2019 | 12,100 | -0.80 ▼ | -6.61 | 12,900 | 13,000 | 12,100 | 2,301 | 27,842,100 |
09/04/2019 | 12,900 | -0.10 ▼ | -0.78 | 13,000 | 13,000 | 12,900 | 16 | 206,400 |
08/04/2019 | 13,000 | -0.10 ▼ | -0.77 | 13,100 | 13,000 | 13,000 | 80 | 1,040,000 |
07/04/2019 | 13,100 | 0.00 ■■ | 0.00 | 13,100 | 13,100 | 13,100 | 79 | 1,034,900 |
05/04/2019 | 13,100 | 0.00 ■■ | 0.00 | 13,100 | 13,100 | 13,100 | 79 | 1,034,900 |
04/04/2019 | 13,100 | -0.10 ▼ | -0.76 | 13,200 | 13,100 | 13,100 | 50 | 655,000 |
03/04/2019 | 13,200 | 0.00 ■■ | 0.00 | 13,200 | 13,200 | 13,200 | 30 | 396,000 |
02/04/2019 | 13,200 | 0.00 ■■ | 0.00 | 13,200 | 13,200 | 13,200 | 44 | 580,800 |
01/04/2019 | 13,200 | 0.10 ▲ | 0.76 | 13,100 | 13,200 | 12,550 | 459 | 6,058,800 |
31/03/2019 | 11,700 | 0.00 ■■ | 0.00 | 11,700 | 11,700 | 11,700 | 3,900 | 45,630,000 |
29/03/2019 | 13,100 | 0.80 ▲ | 6.11 | 12,300 | 13,150 | 12,300 | 506 | 6,628,600 |
28/03/2019 | 12,300 | 0.20 ▲ | 1.63 | 12,100 | 12,900 | 12,300 | 741 | 9,114,300 |
27/03/2019 | 12,100 | 0.00 ■■ | 0.00 | 12,100 | 12,900 | 12,100 | 212 | 2,565,200 |
26/03/2019 | 12,100 | -0.50 ▼ | -4.13 | 12,600 | 13,100 | 12,100 | 2,177 | 26,341,700 |
25/03/2019 | 12,600 | 0.70 ▲ | 5.56 | 11,900 | 12,600 | 12,600 | 1 | 12,600 |
22/03/2019 | 11,900 | -0.60 ▼ | -5.04 | 12,500 | 13,100 | 11,900 | 2,707 | 32,213,300 |
21/03/2019 | 12,500 | 0.80 ▲ | 6.40 | 11,700 | 12,500 | 11,700 | 140 | 1,750,000 |
20/03/2019 | 11,700 | 0.00 ■■ | 0.00 | 11,650 | 12,450 | 11,700 | 31 | 362,700 |
19/03/2019 | 11,650 | -0.80 ▼ | -6.87 | 12,400 | 12,900 | 11,650 | 4,483 | 52,226,950 |
18/03/2019 | 12,400 | 0.40 ▲ | 3.23 | 12,000 | 12,800 | 11,500 | 2,406 | 29,834,400 |
15/03/2019 | 12,000 | -0.50 ▼ | -4.17 | 12,500 | 12,000 | 12,000 | 41 | 492,000 |
14/03/2019 | 12,500 | 0.50 ▲ | 4.00 | 12,000 | 12,500 | 12,500 | 1 | 12,500 |
13/03/2019 | 12,000 | -0.80 ▼ | -6.67 | 12,800 | 12,000 | 12,000 | 10 | 120,000 |
10/03/2019 | 11,750 | -0.25 ▼ | -2.13 | 12,800 | 0 | 0 | 10 | 117,500 |
06/03/2019 | 12,800 | 0.30 ▲ | 2.34 | 12,500 | 12,800 | 12,400 | 770 | 9,856,000 |
05/03/2019 | 12,500 | -0.40 ▼ | -3.20 | 12,900 | 12,500 | 12,500 | 239 | 2,987,500 |
04/03/2019 | 12,900 | 0.50 ▲ | 3.88 | 12,400 | 12,900 | 12,900 | 9 | 116,100 |
02/03/2019 | 12,000 | 0.35 ▲ | 2.92 | 11,650 | 12,000 | 12,000 | 610 | 7,320,000 |
01/03/2019 | 12,400 | 0.00 ■■ | 0.00 | 12,400 | 12,400 | 12,400 | 2 | 24,800 |
28/02/2019 | 12,400 | 0.40 ▲ | 3.23 | 12,000 | 12,400 | 12,000 | 3 | 37,200 |
27/02/2019 | 12,000 | -1.20 ▼ | -10.00 | 13,200 | 13,100 | 12,000 | 1,645 | 19,740,000 |
26/02/2019 | 13,200 | 0.00 ■■ | 0.00 | 13,200 | 13,200 | 13,000 | 80 | 1,056,000 |
25/02/2019 | 13,200 | 0.00 ■■ | 0.00 | 13,200 | 13,200 | 13,000 | 925 | 12,210,000 |
22/02/2019 | 13,200 | 0.10 ▲ | 0.76 | 13,100 | 13,200 | 12,300 | 2,532 | 33,422,400 |
21/02/2019 | 13,100 | 0.10 ▲ | 0.76 | 13,000 | 13,100 | 12,150 | 1,280 | 16,768,000 |
20/02/2019 | 13,000 | 0.10 ▲ | 0.77 | 12,900 | 13,100 | 12,000 | 930 | 12,090,000 |
19/02/2019 | 12,900 | 0.00 ■■ | 0.00 | 12,900 | 13,100 | 12,200 | 605 | 7,804,500 |
18/02/2019 | 12,900 | 0.60 ▲ | 4.65 | 12,300 | 13,000 | 11,900 | 287 | 3,702,300 |
15/02/2019 | 12,300 | 0.00 ■■ | 0.00 | 12,300 | 12,300 | 12,250 | 21 | 258,300 |
14/02/2019 | 11,200 | -0.55 ▼ | -4.91 | 11,750 | 11,200 | 11,200 | 500 | 5,600,000 |
13/02/2019 | 12,300 | 0.00 ■■ | 0.00 | 12,300 | 12,300 | 11,500 | 19 | 233,700 |
11/02/2019 | 12,300 | 0.10 ▲ | 0.81 | 12,200 | 12,300 | 12,300 | 36 | 442,800 |
31/01/2019 | 12,200 | 0.00 ■■ | 0.00 | 12,200 | 12,200 | 12,100 | 600 | 7,320,000 |
30/01/2019 | 12,200 | 0.60 ▲ | 4.92 | 11,550 | 12,200 | 11,550 | 419 | 5,111,800 |
29/01/2019 | 11,550 | -0.90 ▼ | -7.79 | 12,400 | 11,550 | 11,550 | 100 | 1,155,000 |
28/01/2019 | 11,650 | 0.00 ■■ | 0.00 | 11,650 | 11,650 | 11,650 | 1,150 | 13,397,500 |
25/01/2019 | 11,950 | -0.85 ▼ | -7.11 | 12,800 | 11,950 | 11,950 | 4,030 | 48,158,500 |
24/01/2019 | 12,800 | 0.80 ▲ | 6.25 | 12,000 | 12,800 | 11,400 | 60,020 | 768,256,000 |
23/01/2019 | 12,400 | 0.20 ▲ | 1.61 | 12,200 | 12,400 | 12,400 | 1,000 | 12,400,000 |
22/01/2019 | 12,200 | 0.50 ▲ | 4.10 | 11,700 | 12,200 | 12,000 | 1,627,000 | 19,849,400,000 |
21/01/2019 | 12,200 | 0.50 ▲ | 4.10 | 11,700 | 12,200 | 12,000 | 1,627,000 | 19,849,400,000 |
20/01/2019 | 11,700 | 0.80 ▲ | 6.84 | 10,950 | 11,700 | 11,700 | 1,000 | 11,700,000 |
18/01/2019 | 11,700 | 0.75 ▲ | 6.41 | 10,950 | 11,700 | 11,700 | 10 | 117,000 |
17/01/2019 | 10,950 | -0.80 ▼ | -7.31 | 11,750 | 12,000 | 10,950 | 1,400 | 15,330,000 |
16/01/2019 | 11,750 | 0.55 ▲ | 4.68 | 11,200 | 11,750 | 11,200 | 1,010 | 11,867,500 |
15/01/2019 | 11,750 | 0.55 ▲ | 4.68 | 11,200 | 11,750 | 11,200 | 1,010 | 11,867,500 |
14/01/2019 | 11,200 | -0.55 ▼ | -4.91 | 11,750 | 11,200 | 11,200 | 500 | 5,600,000 |
10/01/2019 | 11,750 | -0.75 ▼ | -6.38 | 12,500 | 11,750 | 11,750 | 10 | 117,500 |
09/01/2019 | 12,500 | 0.50 ▲ | 4.00 | 12,000 | 12,500 | 11,200 | 2,540 | 31,750,000 |
03/01/2019 | 12,000 | 0.35 ▲ | 2.92 | 11,650 | 12,000 | 12,000 | 610 | 7,320,000 |
02/01/2019 | 12,000 | 0.35 ▲ | 2.92 | 11,650 | 12,000 | 12,000 | 610 | 7,320,000 |
30/12/2018 | 11,650 | 0.00 ■■ | 0.00 | 11,650 | 11,650 | 11,650 | 1,150 | 13,397,500 |
28/12/2018 | 11,650 | 0.00 ■■ | 0.00 | 11,650 | 11,650 | 11,650 | 1,150 | 13,397,500 |
27/12/2018 | 11,650 | -0.25 ▼ | -2.15 | 11,900 | 11,650 | 11,650 | 60,000 | 699,000,000 |
26/12/2018 | 11,900 | -0.05 ▼ | -0.42 | 11,950 | 11,900 | 11,900 | 300 | 3,570,000 |
25/12/2018 | 11,950 | -0.85 ▼ | -7.11 | 12,800 | 11,950 | 11,950 | 4,030 | 48,158,500 |
24/12/2018 | 12,800 | 0.80 ▲ | 6.25 | 12,000 | 12,800 | 11,400 | 60,020 | 768,256,000 |
23/12/2018 | 12,000 | -0.40 ▼ | -3.33 | 12,000 | 12,000 | 11,600 | 60,000 | 720,000,000 |
21/12/2018 | 12,000 | -0.40 ▼ | -3.33 | 12,000 | 12,000 | 11,600 | 60,000 | 720,000,000 |
20/12/2018 | 12,000 | 0.20 ▲ | 1.67 | 11,800 | 12,000 | 11,950 | 110 | 1,320,000 |
19/12/2018 | 11,800 | 0.05 ▲ | 0.42 | 11,750 | 11,800 | 11,800 | 120 | 1,416,000 |
18/12/2018 | 11,750 | -0.25 ▼ | -2.13 | 12,000 | 11,750 | 11,750 | 200 | 2,350,000 |
16/12/2018 | 12,000 | -0.05 ▼ | -0.42 | 12,000 | 12,000 | 11,950 | 130 | 1,560,000 |
14/12/2018 | 12,000 | -0.05 ▼ | -0.42 | 12,000 | 12,000 | 11,950 | 130 | 1,560,000 |
13/12/2018 | 12,000 | 0.30 ▲ | 2.50 | 11,700 | 12,000 | 12,000 | 30 | 360,000 |
12/12/2018 | 11,700 | -0.30 ▼ | -2.56 | 12,000 | 11,700 | 11,700 | 10 | 117,000 |
11/12/2018 | 12,000 | -0.30 ▼ | -2.50 | 12,000 | 12,000 | 11,700 | 70 | 840,000 |
09/12/2018 | 12,000 | 0.30 ▲ | 2.50 | 11,700 | 12,000 | 12,000 | 10 | 120,000 |
07/12/2018 | 12,000 | 0.30 ▲ | 2.50 | 11,700 | 12,000 | 12,000 | 10 | 120,000 |
06/12/2018 | 11,700 | 0.70 ▲ | 5.98 | 11,000 | 11,700 | 11,700 | 10 | 117,000 |
05/12/2018 | 11,000 | -0.70 ▼ | -6.36 | 11,700 | 12,000 | 11,000 | 3,860 | 42,460,000 |
04/12/2018 | 11,700 | 0.00 ■■ | 0.00 | 11,700 | 11,700 | 11,700 | 8,300 | 97,110,000 |
03/12/2018 | 11,700 | 0.30 ▲ | 2.56 | 11,700 | 12,000 | 11,700 | 10,160 | 118,872,000 |
30/11/2018 | 11,700 | 0.00 ■■ | 0.00 | 11,700 | 11,700 | 11,700 | 3,900 | 45,630,000 |
29/11/2018 | 11,700 | 0.00 ■■ | 0.00 | 11,700 | 11,700 | 11,700 | 5,100 | 59,670,000 |
28/11/2018 | 11,700 | -0.20 ▼ | -1.71 | 11,700 | 11,700 | 11,500 | 4,450 | 52,065,000 |
27/11/2018 | 11,700 | -0.30 ▼ | -2.56 | 12,000 | 11,700 | 11,700 | 2,500 | 29,250,000 |
26/11/2018 | 12,000 | 0.30 ▲ | 2.50 | 11,700 | 12,000 | 11,700 | 2,030 | 24,360,000 |
23/11/2018 | 11,700 | 0.00 ■■ | 0.00 | 11,700 | 11,700 | 11,700 | 110 | 1,287,000 |
22/11/2018 | 11,700 | 0.10 ▲ | 0.85 | 11,700 | 11,800 | 11,700 | 4,600 | 53,820,000 |
21/11/2018 | 11,700 | -0.10 ▼ | -0.85 | 11,700 | 11,800 | 11,600 | 3,460 | 40,482,000 |
20/11/2018 | 11,700 | -0.20 ▼ | -1.71 | 11,700 | 11,700 | 11,500 | 3,970 | 46,449,000 |
19/11/2018 | 11,700 | 0.50 ▲ | 4.27 | 11,700 | 12,200 | 11,650 | 5,360 | 62,712,000 |
18/11/2018 | 11,700 | 0.05 ▲ | 0.43 | 11,650 | 11,700 | 11,700 | 2,840 | 33,228,000 |
16/11/2018 | 11,700 | 0.05 ▲ | 0.43 | 11,650 | 11,700 | 11,700 | 2,840 | 33,228,000 |
15/11/2018 | 11,650 | -0.35 ▼ | -3.00 | 12,000 | 12,150 | 11,600 | 8,810 | 102,636,500 |
14/11/2018 | 12,000 | 0.30 ▲ | 2.50 | 11,700 | 12,100 | 11,700 | 12,820 | 153,840,000 |
13/11/2018 | 11,700 | 0.30 ▲ | 2.56 | 11,700 | 12,000 | 11,500 | 9,780 | 114,426,000 |
12/11/2018 | 11,700 | -0.50 ▼ | -4.27 | 12,200 | 12,150 | 11,700 | 360 | 4,212,000 |
10/11/2018 | 12,200 | 0.30 ▲ | 2.46 | 11,900 | 12,200 | 12,200 | 10 | 122,000 |
09/11/2018 | 12,200 | 0.30 ▲ | 2.46 | 11,900 | 12,200 | 12,200 | 10 | 122,000 |
07/11/2018 | 11,900 | -0.10 ▼ | -0.84 | 12,000 | 12,000 | 11,550 | 3,980 | 47,362,000 |
06/11/2018 | 12,000 | 0.15 ▲ | 1.25 | 11,850 | 12,000 | 11,900 | 100 | 1,200,000 |
01/11/2018 | 11,850 | 0.00 ■■ | 0.00 | 11,850 | 11,850 | 11,850 | 400 | 4,740,000 |
31/10/2018 | 11,850 | 0.00 ■■ | 0.00 | 11,850 | 11,850 | 11,850 | 400 | 4,740,000 |
26/10/2018 | 11,850 | -0.50 ▼ | -4.22 | 11,850 | 11,900 | 11,150 | 5,430 | 64,345,500 |
24/10/2018 | 11,850 | -0.55 ▼ | -4.64 | 11,850 | 11,850 | 11,300 | 20 | 237,000 |
23/10/2018 | 11,850 | -0.55 ▼ | -4.64 | 11,850 | 11,850 | 11,300 | 20 | 237,000 |
21/10/2018 | 11,850 | -0.05 ▼ | -0.42 | 11,900 | 11,850 | 11,850 | 20 | 237,000 |
19/10/2018 | 11,850 | -0.05 ▼ | -0.42 | 11,900 | 11,850 | 11,850 | 20 | 237,000 |
18/10/2018 | 11,900 | -0.20 ▼ | -1.68 | 12,100 | 11,900 | 11,400 | 10,420 | 123,998,000 |
17/10/2018 | 12,100 | -0.10 ▼ | -0.83 | 12,200 | 12,100 | 11,400 | 10,630 | 128,623,000 |
16/10/2018 | 12,200 | 0.65 ▲ | 5.33 | 11,550 | 12,300 | 11,000 | 330 | 4,026,000 |
15/10/2018 | 11,550 | -0.85 ▼ | -7.36 | 12,400 | 11,900 | 11,550 | 3,150 | 36,382,500 |
14/10/2018 | 12,400 | -0.10 ▼ | -0.81 | 12,500 | 12,400 | 11,650 | 220 | 2,728,000 |
12/10/2018 | 12,400 | -0.10 ▼ | -0.81 | 12,500 | 12,400 | 11,650 | 220 | 2,728,000 |
11/10/2018 | 12,500 | 0.05 ▲ | 0.40 | 12,450 | 12,600 | 11,850 | 3,300 | 41,250,000 |
10/10/2018 | 12,500 | 0.05 ▲ | 0.40 | 12,450 | 12,600 | 11,850 | 3,300 | 41,250,000 |
09/10/2018 | 12,450 | -0.15 ▼ | -1.20 | 12,600 | 12,450 | 11,850 | 160 | 1,992,000 |
05/10/2018 | 12,600 | -0.50 ▼ | -3.97 | 12,600 | 12,600 | 12,100 | 3,810 | 48,006,000 |
04/10/2018 | 12,600 | -0.50 ▼ | -3.97 | 12,600 | 12,600 | 12,100 | 3,810 | 48,006,000 |
03/10/2018 | 12,600 | -0.20 ▼ | -1.59 | 12,800 | 12,600 | 12,000 | 2,570 | 32,382,000 |
02/10/2018 | 12,800 | 0.40 ▲ | 3.13 | 12,400 | 12,900 | 12,050 | 1,140 | 14,592,000 |
01/10/2018 | 12,400 | -0.30 ▼ | -2.42 | 12,700 | 12,400 | 12,150 | 4,010 | 49,724,000 |
29/09/2018 | 12,700 | -0.30 ▼ | -2.36 | 13,000 | 13,000 | 12,100 | 7,980 | 101,346,000 |
28/09/2018 | 12,700 | -0.30 ▼ | -2.36 | 13,000 | 13,000 | 12,100 | 7,980 | 101,346,000 |
25/09/2018 | 13,000 | 0.00 ■■ | 0.00 | 13,000 | 13,000 | 13,000 | 10,580 | 137,540,000 |
24/09/2018 | 13,000 | 0.20 ▲ | 1.54 | 12,800 | 13,000 | 12,050 | 20 | 260,000 |
21/09/2018 | 12,800 | 0.00 ■■ | 0.00 | 12,800 | 12,800 | 12,800 | 500 | 6,400,000 |
20/09/2018 | 12,800 | 0.25 ▲ | 1.95 | 12,550 | 13,100 | 12,800 | 630 | 8,064,000 |
19/09/2018 | 12,550 | -0.55 ▼ | -4.38 | 13,100 | 13,100 | 12,550 | 80 | 1,004,000 |
18/09/2018 | 13,100 | 0.30 ▲ | 2.29 | 12,800 | 13,500 | 13,000 | 180 | 2,358,000 |
17/09/2018 | 12,800 | 0.00 ■■ | 0.00 | 12,800 | 12,800 | 12,800 | 300 | 3,840,000 |
14/09/2018 | 12,800 | 0.35 ▲ | 2.73 | 12,450 | 13,100 | 12,800 | 690 | 8,832,000 |
13/09/2018 | 12,450 | -0.75 ▼ | -6.02 | 13,200 | 13,200 | 12,450 | 410 | 5,104,500 |
12/09/2018 | 13,200 | 0.20 ▲ | 1.52 | 13,000 | 13,200 | 13,200 | 360 | 4,752,000 |
11/09/2018 | 13,000 | 0.00 ■■ | 0.00 | 13,000 | 13,000 | 13,000 | 10 | 130,000 |
10/09/2018 | 13,000 | 0.05 ▲ | 0.38 | 12,950 | 13,000 | 12,950 | 2,840 | 36,920,000 |
07/09/2018 | 12,950 | 0.60 ▲ | 4.63 | 12,350 | 12,950 | 12,950 | 10 | 129,500 |
06/09/2018 | 12,350 | 0.15 ▲ | 1.21 | 12,200 | 12,350 | 12,200 | 3,200 | 39,520,000 |
05/09/2018 | 12,200 | -0.75 ▼ | -6.15 | 12,950 | 13,450 | 12,200 | 3,210 | 39,162,000 |
31/08/2018 | 12,950 | -0.50 ▼ | -3.86 | 13,450 | 13,200 | 12,950 | 4,800 | 62,160,000 |
29/08/2018 | 13,450 | -0.15 ▼ | -1.12 | 13,600 | 13,450 | 12,850 | 9,600 | 129,120,000 |
28/08/2018 | 13,600 | -0.20 ▼ | -1.47 | 13,800 | 13,600 | 12,850 | 25,020 | 340,272,000 |
27/08/2018 | 13,800 | 0.40 ▲ | 2.90 | 13,400 | 13,800 | 13,800 | 10 | 138,000 |
24/08/2018 | 13,400 | 0.20 ▲ | 1.49 | 13,200 | 13,400 | 13,400 | 30 | 402,000 |
23/08/2018 | 13,200 | 0.10 ▲ | 0.76 | 13,100 | 13,200 | 13,100 | 1,800 | 23,760,000 |
22/08/2018 | 13,100 | -0.80 ▼ | -6.11 | 13,900 | 13,500 | 13,100 | 2,500 | 32,750,000 |
21/08/2018 | 13,900 | -1.00 ▼ | -7.19 | 14,900 | 14,000 | 13,900 | 80 | 1,112,000 |
19/08/2018 | 14,900 | -0.10 ▼ | -0.67 | 15,000 | 14,900 | 14,900 | 10 | 149,000 |
17/08/2018 | 14,900 | -0.10 ▼ | -0.67 | 15,000 | 14,900 | 14,900 | 10 | 149,000 |
04/08/2018 | 15,000 | 0.15 ▲ | 1.00 | 14,850 | 15,000 | 15,000 | 10 | 150,000 |
03/08/2018 | 15,000 | 0.15 ▲ | 1.00 | 14,850 | 15,000 | 15,000 | 10 | 150,000 |
31/07/2018 | 14,850 | 0.85 ▲ | 5.72 | 14,000 | 14,850 | 14,850 | 30 | 445,500 |
30/07/2018 | 14,000 | -0.70 ▼ | -5.00 | 14,700 | 14,000 | 14,000 | 10 | 140,000 |
28/07/2018 | 14,700 | -0.10 ▼ | -0.68 | 14,800 | 14,700 | 14,700 | 10 | 147,000 |
27/07/2018 | 14,700 | -0.10 ▼ | -0.68 | 14,800 | 14,700 | 14,700 | 10 | 147,000 |
23/07/2018 | 14,800 | 0.90 ▲ | 6.08 | 13,900 | 14,800 | 14,800 | 10 | 148,000 |
19/07/2018 | 13,900 | 0.90 ▲ | 6.47 | 13,000 | 13,900 | 13,900 | 150 | 2,085,000 |
18/07/2018 | 13,000 | -0.90 ▼ | -6.92 | 13,900 | 13,000 | 13,000 | 50 | 650,000 |
17/07/2018 | 13,900 | -1.00 ▼ | -7.19 | 14,900 | 13,900 | 13,900 | 220 | 3,058,000 |
06/07/2018 | 14,900 | 0.90 ▲ | 6.04 | 14,000 | 14,900 | 14,850 | 60 | 894,000 |
05/07/2018 | 14,000 | 0.85 ▲ | 6.07 | 14,000 | 14,850 | 14,000 | 310 | 4,340,000 |
04/07/2018 | 14,000 | 0.55 ▲ | 3.93 | 13,450 | 14,000 | 14,000 | 0 | 0 |
03/07/2018 | 13,450 | 0.15 ▲ | 1.12 | 13,300 | 14,200 | 13,450 | 120 | 1,614,000 |
02/07/2018 | 13,300 | -0.70 ▼ | -5.26 | 14,000 | 14,950 | 13,300 | 20 | 266,000 |
29/06/2018 | 14,000 | -0.90 ▼ | -6.43 | 14,000 | 0 | 0 | 20 | 280,000 |
28/06/2018 | 14,000 | 0.00 ■■ | 0.00 | 14,000 | 14,000 | 14,000 | 10 | 140,000 |
27/06/2018 | 14,000 | -0.85 ▼ | -6.07 | 14,850 | 14,000 | 14,000 | 380 | 5,320,000 |
26/06/2018 | 14,850 | 0.95 ▲ | 6.40 | 13,900 | 14,850 | 14,850 | 10 | 148,500 |
25/06/2018 | 13,900 | -1.00 ▼ | -7.19 | 14,900 | 13,900 | 13,900 | 390 | 5,421,000 |
22/06/2018 | 13,900 | -1.00 ▼ | -7.19 | 14,900 | 13,900 | 13,900 | 390 | 5,421,000 |
21/06/2018 | 14,900 | 0.00 ■■ | 0.00 | 14,900 | 14,900 | 14,900 | 350 | 5,215,000 |
20/06/2018 | 14,900 | 0.00 ■■ | 0.00 | 14,900 | 14,900 | 14,900 | 350 | 5,215,000 |
19/06/2018 | 14,900 | -0.05 ▼ | -0.34 | 14,950 | 14,950 | 14,900 | 70 | 1,043,000 |
11/06/2018 | 14,950 | 0.95 ▲ | 6.35 | 14,000 | 14,950 | 14,950 | 520 | 7,774,000 |
08/06/2018 | 14,000 | -0.40 ▼ | -2.86 | 14,400 | 14,000 | 13,400 | 410 | 5,740,000 |
07/06/2018 | 14,400 | 0.90 ▲ | 6.25 | 13,500 | 14,400 | 14,400 | 10 | 144,000 |
05/06/2018 | 13,500 | -0.60 ▼ | -4.44 | 14,100 | 13,500 | 13,500 | 80 | 1,080,000 |
04/06/2018 | 14,100 | 0.60 ▲ | 4.26 | 13,500 | 14,200 | 14,000 | 40 | 564,000 |
01/06/2018 | 13,500 | -0.50 ▼ | -3.70 | 14,000 | 13,500 | 13,500 | 20 | 270,000 |
31/05/2018 | 14,000 | 0.00 ■■ | 0.00 | 14,000 | 14,000 | 14,000 | 10 | 140,000 |
30/05/2018 | 14,000 | 0.15 ▲ | 1.07 | 13,850 | 14,000 | 14,000 | 70 | 980,000 |
29/05/2018 | 13,850 | 0.85 ▲ | 6.14 | 13,000 | 13,850 | 12,100 | 200 | 2,770,000 |
28/05/2018 | 13,000 | -0.25 ▼ | -1.92 | 13,250 | 13,000 | 13,000 | 150 | 1,950,000 |
25/05/2018 | 13,250 | 0.70 ▲ | 5.28 | 13,250 | 13,950 | 13,250 | 40 | 530,000 |
24/05/2018 | 13,250 | 0.05 ▲ | 0.38 | 13,200 | 13,250 | 13,250 | 110 | 1,457,500 |
22/05/2018 | 13,200 | -0.10 ▼ | -0.76 | 13,300 | 13,200 | 13,200 | 110 | 1,452,000 |
21/05/2018 | 13,300 | 0.25 ▲ | 1.88 | 13,050 | 13,950 | 13,300 | 110 | 1,463,000 |
18/05/2018 | 13,050 | -0.65 ▼ | -4.98 | 13,700 | 13,500 | 13,050 | 510 | 6,655,500 |
17/05/2018 | 13,700 | -0.90 ▼ | -6.57 | 14,600 | 13,700 | 13,600 | 950 | 13,015,000 |
16/05/2018 | 14,600 | 0.20 ▲ | 1.37 | 14,400 | 14,600 | 14,600 | 10 | 146,000 |
15/05/2018 | 14,400 | 0.45 ▲ | 3.13 | 13,950 | 14,500 | 13,050 | 8,090 | 116,496,000 |
14/05/2018 | 14,400 | 0.45 ▲ | 3.13 | 13,950 | 14,500 | 13,050 | 8,090 | 116,496,000 |
11/05/2018 | 13,950 | 0.05 ▲ | 0.36 | 13,900 | 13,950 | 13,900 | 20 | 279,000 |
10/05/2018 | 13,900 | -0.10 ▼ | -0.72 | 14,000 | 13,900 | 13,900 | 10 | 139,000 |
09/05/2018 | 14,000 | -0.60 ▼ | -4.29 | 14,600 | 14,000 | 14,000 | 30 | 420,000 |
04/05/2018 | 14,600 | 0.90 ▲ | 6.16 | 13,700 | 14,600 | 13,700 | 100 | 1,460,000 |
03/05/2018 | 13,700 | -0.30 ▼ | -2.19 | 14,000 | 13,700 | 13,700 | 20 | 274,000 |
02/05/2018 | 14,000 | 0.00 ■■ | 0.00 | 14,000 | 14,000 | 14,000 | 110 | 1,540,000 |
24/04/2018 | 14,000 | 0.00 ■■ | 0.00 | 14,000 | 14,000 | 14,000 | 60 | 840,000 |
23/04/2018 | 14,000 | 0.10 ▲ | 0.71 | 14,000 | 14,100 | 14,000 | 5,500 | 77,000,000 |
19/04/2018 | 14,000 | 0.00 ■■ | 0.00 | 14,000 | 14,000 | 14,000 | 1,520 | 21,280,000 |
18/04/2018 | 14,000 | -0.95 ▼ | -6.79 | 14,950 | 14,000 | 14,000 | 600 | 8,400,000 |
11/04/2018 | 14,600 | 0.10 ▲ | 0.68 | 14,500 | 15,000 | 14,500 | 1,820 | 26,572,000 |
09/04/2018 | 14,500 | 0.50 ▲ | 3.45 | 14,000 | 14,900 | 14,000 | 350 | 5,075,000 |
06/04/2018 | 14,000 | -1.00 ▼ | -7.14 | 15,000 | 15,000 | 14,000 | 5,050 | 70,700,000 |
03/04/2018 | 15,000 | -0.20 ▼ | -1.33 | 15,200 | 15,000 | 15,000 | 10 | 150,000 |
28/03/2018 | 15,200 | 0.70 ▲ | 4.61 | 14,500 | 15,200 | 15,200 | 10 | 152,000 |
26/03/2018 | 14,500 | 0.50 ▲ | 3.45 | 14,000 | 14,500 | 14,500 | 10 | 145,000 |
22/03/2018 | 14,000 | -14.00 ▼ | -100.00 | 14,000 | 14,000 | 14,000 | 70 | 980,000 |
21/03/2018 | 14,000 | -1.00 ▼ | -7.14 | 14,050 | 14,500 | 14,000 | 1,260 | 17,640,000 |
20/03/2018 | 14,050 | -0.95 ▼ | -6.76 | 15,000 | 14,700 | 14,050 | 70 | 983,500 |
16/03/2018 | 15,000 | -0.20 ▼ | -1.33 | 15,200 | 15,000 | 14,200 | 510 | 7,650,000 |
15/03/2018 | 15,200 | 0.75 ▲ | 4.93 | 14,450 | 15,400 | 14,000 | 1,760 | 26,752,000 |
14/03/2018 | 14,450 | -0.05 ▼ | -0.35 | 14,500 | 14,500 | 14,000 | 1,140 | 16,473,000 |
13/03/2018 | 14,500 | -0.50 ▼ | -3.45 | 15,000 | 15,000 | 14,100 | 1,940 | 28,130,000 |
12/03/2018 | 15,000 | -0.20 ▼ | -1.33 | 15,200 | 14,600 | 14,600 | 4,150 | 62,250,000 |
09/03/2018 | 14,600 | -0.60 ▼ | -4.11 | 15,200 | 14,600 | 14,600 | 10 | 146,000 |
06/03/2018 | 15,200 | 0.20 ▲ | 1.32 | 15,000 | 15,200 | 15,200 | 430 | 6,536,000 |
05/03/2018 | 15,000 | -0.40 ▼ | -2.67 | 15,400 | 15,400 | 15,000 | 30 | 450,000 |
02/03/2018 | 15,400 | 0.90 ▲ | 5.84 | 14,500 | 15,500 | 15,400 | 3,220 | 49,588,000 |
01/03/2018 | 15,400 | 0.90 ▲ | 5.84 | 14,500 | 15,500 | 15,400 | 3,220 | 49,588,000 |
28/02/2018 | 14,500 | 0.50 ▲ | 3.45 | 14,000 | 14,500 | 14,500 | 120 | 1,740,000 |
27/02/2018 | 14,000 | -0.60 ▼ | -4.29 | 14,600 | 14,600 | 14,000 | 400 | 5,600,000 |
26/02/2018 | 14,600 | -0.20 ▼ | -1.37 | 14,800 | 15,100 | 14,200 | 8,030 | 117,238,000 |
23/02/2018 | 14,800 | 0.00 ■■ | 0.00 | 14,800 | 14,800 | 14,800 | 150 | 2,220,000 |
22/02/2018 | 14,800 | -0.20 ▼ | -1.35 | 15,000 | 14,800 | 14,800 | 1,800 | 26,640,000 |
07/02/2018 | 15,000 | -0.90 ▼ | -6.00 | 15,900 | 15,000 | 14,800 | 1,400 | 21,000,000 |
02/02/2018 | 16,000 | 0.90 ▲ | 5.63 | 15,000 | 15,900 | 15,900 | 100 | 1,600,000 |
01/02/2018 | 15,000 | 0.00 ■■ | 0.00 | 15,000 | 15,000 | 15,000 | 1,200 | 18,000,000 |
30/01/2018 | 15,000 | 0.00 ■■ | 0.00 | 15,000 | 15,000 | 15,000 | 1,400 | 21,000,000 |
29/01/2018 | 15,000 | -0.80 ▼ | -5.33 | 15,800 | 15,000 | 14,800 | 2,810 | 42,150,000 |
16/01/2018 | 15,800 | 0.40 ▲ | 2.53 | 15,400 | 15,800 | 15,800 | 10 | 158,000 |
15/01/2018 | 15,400 | 0.40 ▲ | 2.60 | 15,000 | 15,400 | 15,400 | 10 | 154,000 |
11/01/2018 | 15,000 | 0.00 ■■ | 0.00 | 15,000 | 15,000 | 15,000 | 10 | 150,000 |
10/01/2018 | 15,000 | 0.40 ▲ | 2.67 | 14,600 | 15,000 | 15,000 | 10 | 150,000 |
09/01/2018 | 14,600 | -0.90 ▼ | -6.16 | 15,500 | 14,600 | 14,600 | 3,570 | 52,122,000 |
05/01/2018 | 15,500 | 0.55 ▲ | 3.55 | 14,950 | 15,500 | 14,950 | 110 | 1,705,000 |
04/01/2018 | 14,950 | 0.00 ■■ | 0.00 | 14,950 | 14,950 | 14,900 | 40 | 598,000 |
03/01/2018 | 14,950 | 0.10 ▲ | 0.67 | 14,850 | 14,950 | 14,000 | 1,020 | 15,249,000 |
02/01/2018 | 14,850 | -0.05 ▼ | -0.34 | 14,900 | 14,850 | 14,850 | 100 | 1,485,000 |
29/12/2017 | 14,900 | 0.10 ▲ | 0.67 | 14,800 | 14,900 | 14,050 | 60 | 894,000 |
28/12/2017 | 14,000 | 0.00 ■■ | 0.00 | 14,000 | 14,000 | 14,000 | 1,600 | 22,400,000 |
26/12/2017 | 13,950 | -1.00 ▼ | -7.17 | 15,000 | 14,100 | 14,000 | 350 | 4,882,500 |
18/12/2017 | 15,000 | 0.20 ▲ | 1.33 | 14,800 | 15,000 | 15,000 | 10 | 150,000 |
12/12/2017 | 14,800 | 0.00 ■■ | 0.00 | 14,800 | 14,800 | 14,800 | 0 | 0 |
11/12/2017 | 14,800 | 0.00 ■■ | 0.00 | 14,800 | 14,800 | 14,800 | 0 | 0 |
08/12/2017 | 14,800 | 0.00 ■■ | 0.00 | 14,800 | 14,800 | 14,800 | 0 | 0 |
07/12/2017 | 14,800 | 0.00 ■■ | 0.00 | 14,800 | 14,800 | 14,800 | 90 | 1,332,000 |
06/12/2017 | 14,800 | 0.00 ■■ | 0.00 | 14,500 | 14,800 | 14,000 | 1,200 | 17,760,000 |
05/12/2017 | 14,800 | 0.00 ■■ | 0.00 | 14,800 | 14,800 | 14,800 | 900 | 13,320,000 |
04/12/2017 | 14,800 | -0.20 ▼ | -1.33 | 14,500 | 14,800 | 14,500 | 880 | 13,024,000 |
01/12/2017 | 15,000 | 0.00 ■■ | 0.00 | 15,000 | 15,000 | 15,000 | 10 | 150,000 |
30/11/2017 | 15,000 | 0.00 ■■ | 0.00 | 15,000 | 15,000 | 15,000 | 0 | 0 |
29/11/2017 | 15,000 | 0.00 ■■ | 0.00 | 14,500 | 15,000 | 14,500 | 20 | 300,000 |
28/11/2017 | 15,000 | 0.00 ■■ | 0.00 | 15,000 | 15,000 | 15,000 | 0 | 0 |
27/11/2017 | 15,000 | -0.50 ▼ | -3.23 | 15,000 | 15,000 | 14,600 | 110 | 1,650,000 |
24/11/2017 | 15,500 | 0.00 ■■ | 0.00 | 15,500 | 15,500 | 15,500 | 0 | 0 |
23/11/2017 | 15,500 | 0.50 ▲ | 3.33 | 14,600 | 15,500 | 14,600 | 3,110 | 48,205,000 |
22/11/2017 | 15,000 | 0.00 ■■ | 0.00 | 15,000 | 15,000 | 15,000 | 200 | 3,000,000 |
21/11/2017 | 15,000 | 0.00 ■■ | 0.00 | 15,000 | 15,000 | 15,000 | 0 | 0 |
20/11/2017 | 15,000 | 0.00 ■■ | 0.00 | 15,000 | 15,000 | 15,000 | 0 | 0 |
17/11/2017 | 15,000 | 0.00 ■■ | 0.00 | 15,000 | 15,000 | 15,000 | 420 | 6,300,000 |
16/11/2017 | 15,000 | 0.00 ■■ | 0.00 | 15,000 | 15,000 | 15,000 | 410 | 6,150,000 |
15/11/2017 | 15,000 | 0.00 ■■ | 0.00 | 15,000 | 15,000 | 15,000 | 90 | 1,350,000 |
14/11/2017 | 15,000 | 0.00 ■■ | 0.00 | 15,000 | 15,000 | 15,000 | 0 | 0 |
13/11/2017 | 15,000 | 0.00 ■■ | 0.00 | 15,000 | 15,000 | 15,000 | 0 | 0 |
10/11/2017 | 15,000 | 0.00 ■■ | 0.00 | 15,000 | 15,000 | 15,000 | 290 | 4,350,000 |
09/11/2017 | 15,000 | 0.00 ■■ | 0.00 | 15,000 | 15,000 | 15,000 | 0 | 0 |
08/11/2017 | 15,000 | 0.00 ■■ | 0.00 | 15,000 | 15,000 | 15,000 | 20 | 300,000 |
07/11/2017 | 15,000 | 0.00 ■■ | 0.00 | 15,000 | 15,000 | 15,000 | 300 | 4,500,000 |
06/11/2017 | 15,000 | 0.00 ■■ | 0.00 | 15,400 | 15,400 | 15,000 | 10,130 | 151,950,000 |
03/11/2017 | 15,000 | 0.00 ■■ | 0.00 | 15,000 | 15,000 | 15,000 | 0 | 0 |
02/11/2017 | 15,000 | -0.50 ▼ | -3.23 | 15,000 | 15,000 | 15,000 | 520 | 7,800,000 |
01/11/2017 | 15,500 | 0.00 ■■ | 0.00 | 15,500 | 15,500 | 15,500 | 0 | 0 |
31/10/2017 | 15,500 | 0.50 ▲ | 3.33 | 15,000 | 15,500 | 15,000 | 100 | 1,550,000 |
30/10/2017 | 15,000 | 0.00 ■■ | 0.00 | 15,000 | 15,000 | 15,000 | 0 | 0 |
27/10/2017 | 15,000 | 0.00 ■■ | 0.00 | 15,000 | 15,000 | 15,000 | 0 | 0 |
26/10/2017 | 15,000 | -0.50 ▼ | -3.23 | 15,000 | 15,000 | 15,000 | 100 | 1,500,000 |
25/10/2017 | 15,500 | 1.00 ▲ | 6.90 | 15,500 | 15,500 | 15,500 | 340 | 5,270,000 |
24/10/2017 | 14,500 | -1.00 ▼ | -6.45 | 16,550 | 16,550 | 14,500 | 11,270 | 163,415,000 |
23/10/2017 | 15,500 | 0.40 ▲ | 2.65 | 15,500 | 15,500 | 15,000 | 130 | 2,015,000 |
20/10/2017 | 15,100 | 0.00 ■■ | 0.00 | 15,100 | 15,100 | 15,100 | 0 | 0 |
19/10/2017 | 15,100 | -0.30 ▼ | -1.95 | 15,000 | 15,200 | 15,000 | 1,110 | 16,761,000 |
18/10/2017 | 15,400 | 0.00 ■■ | 0.00 | 15,400 | 15,400 | 15,400 | 100 | 1,540,000 |
17/10/2017 | 15,400 | -0.10 ▼ | -0.65 | 15,400 | 15,500 | 15,400 | 12,100 | 186,340,000 |
16/10/2017 | 15,500 | -0.20 ▼ | -1.27 | 15,500 | 15,500 | 15,500 | 25,500 | 395,250,000 |
13/10/2017 | 15,700 | 0.10 ▲ | 0.64 | 15,000 | 15,700 | 15,000 | 4,700 | 73,790,000 |
12/10/2017 | 15,600 | -0.10 ▼ | -0.64 | 15,700 | 15,700 | 15,600 | 4,050 | 63,180,000 |
11/10/2017 | 15,700 | 0.10 ▲ | 0.64 | 15,600 | 15,700 | 15,600 | 9,000 | 141,300,000 |
10/10/2017 | 15,600 | 0.10 ▲ | 0.65 | 15,500 | 15,600 | 15,500 | 3,260 | 50,856,000 |
09/10/2017 | 15,500 | 0.00 ■■ | 0.00 | 15,500 | 15,500 | 15,500 | 3,190 | 49,445,000 |
06/10/2017 | 15,500 | 0.00 ■■ | 0.00 | 15,500 | 15,500 | 15,500 | 1,000 | 15,500,000 |
05/10/2017 | 15,500 | 0.45 ▲ | 2.99 | 15,500 | 15,500 | 15,500 | 230 | 3,565,000 |
04/10/2017 | 15,050 | -0.90 ▼ | -5.64 | 15,050 | 15,050 | 15,050 | 30 | 451,500 |
03/10/2017 | 15,950 | 0.00 ■■ | 0.00 | 15,950 | 15,950 | 15,950 | 0 | 0 |
02/10/2017 | 15,950 | -1.15 ▼ | -6.73 | 15,950 | 15,950 | 15,950 | 80 | 1,276,000 |
29/09/2017 | 17,100 | 0.00 ■■ | 0.00 | 17,100 | 17,100 | 17,100 | 0 | 0 |
28/09/2017 | 17,100 | 0.00 ■■ | 0.00 | 17,100 | 17,100 | 17,100 | 0 | 0 |
27/09/2017 | 17,100 | 1.10 ▲ | 6.88 | 15,000 | 17,100 | 15,000 | 20,590 | 352,089,000 |
26/09/2017 | 16,000 | 0.60 ▲ | 3.90 | 16,000 | 16,000 | 16,000 | 10 | 160,000 |
25/09/2017 | 15,400 | -1.15 ▼ | -6.95 | 15,400 | 15,400 | 15,400 | 30 | 462,000 |
22/09/2017 | 16,550 | 1.05 ▲ | 6.77 | 14,450 | 16,550 | 14,450 | 4,430 | 73,316,500 |
21/09/2017 | 15,500 | 0.00 ■■ | 0.00 | 15,500 | 15,500 | 15,500 | 0 | 0 |
20/09/2017 | 15,500 | 0.00 ■■ | 0.00 | 15,400 | 15,500 | 15,400 | 8,650 | 134,075,000 |
19/09/2017 | 15,500 | 0.00 ■■ | 0.00 | 15,500 | 15,500 | 15,450 | 1,510 | 23,405,000 |
18/09/2017 | 15,500 | -0.50 ▼ | -3.12 | 15,600 | 15,600 | 15,500 | 550 | 8,525,000 |
15/09/2017 | 16,000 | 0.00 ■■ | 0.00 | 16,000 | 16,000 | 16,000 | 0 | 0 |
14/09/2017 | 16,000 | 0.00 ■■ | 0.00 | 16,000 | 16,000 | 16,000 | 0 | 0 |
13/09/2017 | 16,000 | 0.75 ▲ | 4.92 | 16,000 | 16,000 | 16,000 | 100 | 1,600,000 |
12/09/2017 | 15,250 | -0.15 ▼ | -0.97 | 15,250 | 15,250 | 15,250 | 110 | 1,677,500 |
11/09/2017 | 15,400 | -1.15 ▼ | -6.95 | 15,400 | 15,400 | 15,400 | 6,050 | 93,170,000 |
08/09/2017 | 16,550 | 0.00 ■■ | 0.00 | 15,500 | 16,550 | 15,500 | 9,050 | 149,777,500 |
07/09/2017 | 16,550 | 1.05 ▲ | 6.77 | 15,500 | 16,550 | 15,500 | 12,360 | 204,558,000 |
06/09/2017 | 15,500 | 0.00 ■■ | 0.00 | 15,500 | 15,500 | 15,500 | 5,210 | 80,755,000 |
05/09/2017 | 15,500 | -0.10 ▼ | -0.64 | 15,500 | 15,600 | 15,500 | 13,000 | 201,500,000 |
01/09/2017 | 15,600 | -0.10 ▼ | -0.64 | 15,600 | 15,600 | 15,600 | 1,000 | 15,600,000 |
31/08/2017 | 15,700 | 0.10 ▲ | 0.64 | 15,500 | 15,700 | 15,500 | 3,010 | 47,257,000 |
30/08/2017 | 15,600 | 0.00 ■■ | 0.00 | 15,000 | 15,600 | 15,000 | 11,000 | 171,600,000 |
29/08/2017 | 15,600 | 0.70 ▲ | 4.70 | 15,500 | 15,600 | 15,500 | 1,790 | 27,924,000 |
28/08/2017 | 14,900 | -1.10 ▼ | -6.88 | 16,000 | 16,200 | 14,900 | 1,410 | 21,009,000 |
25/08/2017 | 16,000 | 0.00 ■■ | 0.00 | 16,000 | 16,000 | 16,000 | 350 | 5,600,000 |
24/08/2017 | 16,000 | 0.50 ▲ | 3.23 | 15,400 | 16,000 | 15,400 | 15,100 | 241,600,000 |
23/08/2017 | 15,500 | -0.50 ▼ | -3.12 | 17,000 | 17,000 | 15,300 | 22,000 | 341,000,000 |
22/08/2017 | 16,000 | 0.85 ▲ | 5.61 | 15,300 | 16,000 | 15,200 | 9,050 | 144,800,000 |
21/08/2017 | 15,150 | -0.85 ▼ | -5.31 | 15,200 | 15,200 | 15,150 | 18,250 | 276,487,500 |
18/08/2017 | 16,000 | 1.00 ▲ | 6.67 | 15,200 | 16,000 | 15,000 | 27,520 | 440,320,000 |
17/08/2017 | 15,000 | -0.50 ▼ | -3.23 | 15,000 | 15,000 | 14,500 | 6,340 | 95,100,000 |
16/08/2017 | 15,500 | -0.70 ▼ | -4.32 | 15,800 | 15,800 | 15,300 | 9,440 | 146,320,000 |
15/08/2017 | 16,200 | 0.00 ■■ | 0.00 | 16,200 | 16,200 | 16,200 | 0 | 0 |
14/08/2017 | 16,200 | 0.00 ■■ | 0.00 | 16,200 | 16,200 | 16,200 | 0 | 0 |
11/08/2017 | 16,200 | 0.00 ■■ | 0.00 | 16,200 | 16,200 | 16,200 | 400 | 6,480,000 |
10/08/2017 | 16,200 | 0.10 ▲ | 0.62 | 16,500 | 16,500 | 16,200 | 1,800 | 29,160,000 |
09/08/2017 | 16,100 | 0.00 ■■ | 0.00 | 16,100 | 16,100 | 16,100 | 0 | 0 |
08/08/2017 | 16,100 | 0.10 ▲ | 0.63 | 16,100 | 16,100 | 16,100 | 60 | 966,000 |
07/08/2017 | 16,000 | 0.00 ■■ | 0.00 | 16,000 | 16,000 | 16,000 | 0 | 0 |
04/08/2017 | 16,000 | -0.50 ▼ | -3.03 | 16,500 | 16,500 | 16,000 | 1,010 | 16,160,000 |
03/08/2017 | 16,500 | 0.00 ■■ | 0.00 | 17,000 | 17,000 | 16,500 | 300 | 4,950,000 |
02/08/2017 | 16,500 | 0.20 ▲ | 1.23 | 16,500 | 16,500 | 16,500 | 100 | 1,650,000 |
01/08/2017 | 16,300 | -0.10 ▼ | -0.61 | 16,300 | 16,300 | 16,300 | 1,000 | 16,300,000 |
31/07/2017 | 16,400 | 0.80 ▲ | 5.13 | 16,300 | 16,400 | 14,600 | 520 | 8,528,000 |
28/07/2017 | 15,600 | 0.00 ■■ | 0.00 | 15,600 | 15,600 | 15,600 | 0 | 0 |
27/07/2017 | 15,600 | 0.00 ■■ | 0.00 | 15,600 | 15,600 | 15,600 | 0 | 0 |
26/07/2017 | 15,600 | 0.20 ▲ | 1.30 | 16,450 | 16,450 | 15,600 | 4,910 | 76,596,000 |
25/07/2017 | 15,400 | 0.00 ■■ | 0.00 | 15,400 | 15,400 | 15,400 | 0 | 0 |
24/07/2017 | 15,400 | 0.00 ■■ | 0.00 | 15,400 | 15,400 | 15,400 | 0 | 0 |
21/07/2017 | 15,400 | -1.10 ▼ | -6.67 | 17,650 | 17,650 | 15,400 | 20 | 308,000 |
20/07/2017 | 16,500 | -0.10 ▼ | -0.60 | 16,500 | 16,500 | 16,500 | 25,000 | 412,500,000 |
19/07/2017 | 16,600 | 0.00 ■■ | 0.00 | 16,600 | 16,600 | 16,600 | 650 | 10,790,000 |
18/07/2017 | 16,600 | 0.00 ■■ | 0.00 | 16,600 | 16,600 | 16,600 | 0 | 0 |
17/07/2017 | 16,600 | 0.00 ■■ | 0.00 | 16,600 | 16,600 | 16,600 | 500 | 8,300,000 |
14/07/2017 | 16,600 | 0.00 ■■ | 0.00 | 16,600 | 16,600 | 16,600 | 7,500 | 124,500,000 |
13/07/2017 | 16,600 | 0.00 ■■ | 0.00 | 16,600 | 16,600 | 16,600 | 1,750 | 29,050,000 |
12/07/2017 | 16,600 | 0.95 ▲ | 6.07 | 15,550 | 16,600 | 15,550 | 7,380 | 122,508,000 |
11/07/2017 | 15,650 | -1.15 ▼ | -6.85 | 15,650 | 15,650 | 15,650 | 500 | 7,825,000 |
10/07/2017 | 16,800 | 0.95 ▲ | 5.99 | 16,800 | 16,800 | 16,800 | 500 | 8,400,000 |
07/07/2017 | 15,850 | -1.15 ▼ | -6.76 | 15,850 | 15,850 | 15,850 | 500 | 7,925,000 |
06/07/2017 | 17,000 | 0.00 ■■ | 0.00 | 17,000 | 17,000 | 17,000 | 0 | 0 |
05/07/2017 | 17,000 | 0.00 ■■ | 0.00 | 16,500 | 17,000 | 16,500 | 1,050 | 17,850,000 |
04/07/2017 | 17,000 | 0.55 ▲ | 3.34 | 17,000 | 17,000 | 17,000 | 240 | 4,080,000 |
03/07/2017 | 16,450 | 1.05 ▲ | 6.82 | 15,400 | 16,450 | 14,500 | 10,620 | 174,699,000 |
30/06/2017 | 15,400 | -0.85 ▼ | -5.23 | 15,400 | 15,400 | 15,400 | 10 | 154,000 |
29/06/2017 | 16,250 | -1.00 ▼ | -5.80 | 16,500 | 16,500 | 16,250 | 15,010 | 243,912,500 |
28/06/2017 | 17,250 | 1.10 ▲ | 6.81 | 15,050 | 17,250 | 15,050 | 13,620 | 234,945,000 |
27/06/2017 | 16,150 | -0.90 ▼ | -5.28 | 16,150 | 16,150 | 16,150 | 800 | 12,920,000 |
26/06/2017 | 17,050 | 1.05 ▲ | 6.56 | 16,200 | 17,050 | 16,200 | 18,810 | 320,710,500 |
23/06/2017 | 16,000 | 0.00 ■■ | 0.00 | 16,000 | 16,000 | 16,000 | 600 | 9,600,000 |
22/06/2017 | 16,000 | 0.90 ▲ | 5.96 | 16,150 | 16,150 | 16,000 | 19,500 | 312,000,000 |
21/06/2017 | 15,100 | -1.05 ▼ | -6.50 | 17,250 | 17,250 | 15,100 | 39,650 | 598,715,000 |
20/06/2017 | 16,150 | 1.05 ▲ | 6.95 | 15,550 | 16,150 | 15,200 | 25,300 | 408,595,000 |
19/06/2017 | 15,100 | -0.90 ▼ | -5.62 | 15,700 | 17,100 | 15,000 | 35,030 | 528,953,000 |
16/06/2017 | 16,000 | 0.95 ▲ | 6.31 | 15,050 | 16,000 | 15,050 | 31,920 | 510,720,000 |
15/06/2017 | 15,050 | 0.40 ▲ | 2.73 | 15,000 | 15,050 | 14,550 | 37,500 | 564,375,000 |
14/06/2017 | 14,650 | -0.35 ▼ | -2.33 | 15,050 | 15,050 | 14,650 | 24,700 | 361,855,000 |
13/06/2017 | 15,000 | 0.90 ▲ | 6.38 | 15,000 | 15,050 | 14,550 | 27,890 | 418,350,000 |
12/06/2017 | 14,100 | 0.00 ■■ | 0.00 | 14,950 | 15,000 | 14,100 | 30,710 | 433,011,000 |
09/06/2017 | 14,100 | 0.00 ■■ | 0.00 | 14,100 | 14,100 | 14,100 | 0 | 0 |
08/06/2017 | 14,100 | 0.05 ▲ | 0.36 | 14,500 | 15,000 | 14,100 | 10,820 | 152,562,000 |
07/06/2017 | 14,050 | 0.05 ▲ | 0.36 | 14,900 | 14,900 | 14,050 | 7,100 | 99,755,000 |
06/06/2017 | 14,000 | 0.20 ▲ | 1.45 | 14,500 | 14,600 | 14,000 | 5,050 | 70,700,000 |
05/06/2017 | 13,800 | -0.20 ▼ | -1.43 | 13,200 | 14,900 | 13,200 | 15,260 | 210,588,000 |
02/06/2017 | 14,000 | 0.00 ■■ | 0.00 | 14,000 | 14,000 | 14,000 | 0 | 0 |
01/06/2017 | 14,000 | 0.20 ▲ | 1.45 | 14,750 | 14,750 | 14,000 | 7,410 | 103,740,000 |
31/05/2017 | 13,800 | 0.55 ▲ | 4.15 | 13,800 | 13,800 | 13,800 | 10 | 138,000 |
30/05/2017 | 13,250 | 0.00 ■■ | 0.00 | 13,250 | 13,250 | 13,250 | 0 | 0 |
29/05/2017 | 13,250 | -0.55 ▼ | -3.99 | 14,700 | 14,750 | 13,250 | 8,600 | 113,950,000 |
26/05/2017 | 13,800 | -0.30 ▼ | -2.13 | 14,600 | 14,700 | 13,800 | 36,620 | 505,356,000 |
25/05/2017 | 14,100 | 0.00 ■■ | 0.00 | 14,100 | 14,100 | 14,100 | 2,930 | 41,313,000 |
24/05/2017 | 14,100 | -0.05 ▼ | -0.35 | 14,100 | 14,100 | 14,100 | 5,000 | 70,500,000 |
23/05/2017 | 14,150 | 0.00 ■■ | 0.00 | 14,150 | 14,150 | 14,150 | 0 | 0 |
22/05/2017 | 14,150 | 0.00 ■■ | 0.00 | 14,150 | 14,150 | 14,150 | 60 | 849,000 |
19/05/2017 | 14,150 | -0.45 ▼ | -3.08 | 14,600 | 14,600 | 14,150 | 23,150 | 327,572,500 |
18/05/2017 | 14,600 | 0.75 ▲ | 5.42 | 14,800 | 14,800 | 14,200 | 18,010 | 262,946,000 |
17/05/2017 | 13,850 | -0.70 ▼ | -4.81 | 15,000 | 15,000 | 13,850 | 3,730 | 51,660,500 |
16/05/2017 | 14,550 | 0.95 ▲ | 6.99 | 14,550 | 14,550 | 14,550 | 30 | 436,500 |
15/05/2017 | 13,600 | 0.05 ▲ | 0.37 | 14,000 | 14,000 | 13,600 | 3,470 | 47,192,000 |
09/05/2017 | 13,550 | 0.45 ▲ | 3.44 | 13,950 | 14,000 | 13,300 | 28,100 | 380,755,000 |
08/05/2017 | 13,100 | 0.05 ▲ | 0.38 | 13,850 | 13,900 | 12,800 | 6,920 | 90,652,000 |
05/05/2017 | 13,050 | 0.35 ▲ | 2.76 | 13,550 | 13,550 | 13,000 | 20,650 | 269,482,500 |
04/05/2017 | 12,700 | 0.00 ■■ | 0.00 | 13,550 | 13,550 | 12,700 | 21,730 | 275,971,000 |
03/05/2017 | 12,700 | 0.00 ■■ | 0.00 | 12,000 | 13,550 | 12,000 | 22,510 | 285,877,000 |
28/04/2017 | 12,700 | 0.00 ■■ | 0.00 | 13,500 | 13,550 | 12,700 | 14,810 | 188,087,000 |
27/04/2017 | 12,700 | -0.30 ▼ | -2.31 | 13,000 | 13,500 | 12,700 | 5,510 | 69,977,000 |
26/04/2017 | 13,000 | 0.00 ■■ | 0.00 | 13,000 | 13,000 | 13,000 | 0 | 0 |
25/04/2017 | 13,000 | 0.00 ■■ | 0.00 | 13,000 | 13,000 | 13,000 | 0 | 0 |
24/04/2017 | 13,000 | 0.00 ■■ | 0.00 | 13,000 | 13,000 | 13,000 | 0 | 0 |
21/04/2017 | 13,000 | 0.00 ■■ | 0.00 | 13,000 | 13,000 | 13,000 | 1,050 | 13,650,000 |
20/04/2017 | 13,000 | 0.40 ▲ | 3.17 | 13,000 | 13,000 | 13,000 | 10 | 130,000 |
19/04/2017 | 12,600 | 0.00 ■■ | 0.00 | 12,600 | 12,600 | 12,600 | 20 | 252,000 |
18/04/2017 | 12,600 | -0.80 ▼ | -5.97 | 12,600 | 12,600 | 12,600 | 1,030 | 12,978,000 |
17/04/2017 | 13,400 | 0.00 ■■ | 0.00 | 13,400 | 13,400 | 13,400 | 0 | 0 |
14/04/2017 | 13,400 | -0.10 ▼ | -0.74 | 13,400 | 13,400 | 13,400 | 90 | 1,206,000 |
13/04/2017 | 13,500 | 0.00 ■■ | 0.00 | 13,500 | 13,500 | 13,500 | 2,500 | 33,750,000 |
12/04/2017 | 13,500 | -0.30 ▼ | -2.17 | 13,600 | 13,600 | 13,500 | 3,200 | 43,200,000 |
11/04/2017 | 13,800 | -0.15 ▼ | -1.08 | 14,650 | 14,750 | 13,800 | 43,670 | 602,646,000 |
10/04/2017 | 13,950 | 0.40 ▲ | 2.95 | 13,550 | 13,950 | 13,550 | 2,030 | 28,318,500 |
07/04/2017 | 13,550 | 0.00 ■■ | 0.00 | 13,550 | 13,550 | 13,550 | 20 | 271,000 |
05/04/2017 | 13,550 | 0.85 ▲ | 6.69 | 12,100 | 13,550 | 12,100 | 27,000 | 365,850,000 |
04/04/2017 | 12,700 | 0.75 ▲ | 6.28 | 11,150 | 12,750 | 11,150 | 3,790 | 48,133,000 |
03/04/2017 | 11,950 | -0.75 ▼ | -5.91 | 12,550 | 13,550 | 11,950 | 20,480 | 244,736,000 |
31/03/2017 | 12,700 | 0.60 ▲ | 4.96 | 12,000 | 12,900 | 11,600 | 19,450 | 247,015,000 |
30/03/2017 | 12,100 | -0.90 ▼ | -6.92 | 12,200 | 12,200 | 12,100 | 160 | 1,936,000 |
29/03/2017 | 13,000 | 0.85 ▲ | 7.00 | 12,150 | 13,000 | 12,100 | 38,800 | 504,400,000 |
28/03/2017 | 12,150 | 0.75 ▲ | 6.58 | 12,150 | 12,150 | 12,150 | 27,550 | 334,732,500 |
27/03/2017 | 11,400 | 0.05 ▲ | 0.44 | 11,400 | 11,400 | 11,400 | 20 | 228,000 |
24/03/2017 | 11,350 | 0.00 ■■ | 0.00 | 11,350 | 11,350 | 11,350 | 0 | 0 |
23/03/2017 | 11,350 | 0.00 ■■ | 0.00 | 11,350 | 11,400 | 11,350 | 140 | 1,589,000 |
22/03/2017 | 11,350 | 0.00 ■■ | 0.00 | 11,350 | 11,350 | 11,350 | 90 | 1,021,500 |
21/03/2017 | 11,350 | 0.00 ■■ | 0.00 | 11,350 | 11,350 | 11,350 | 0 | 0 |
20/03/2017 | 11,350 | 0.35 ▲ | 3.18 | 11,300 | 11,350 | 11,300 | 20 | 227,000 |
17/03/2017 | 11,000 | 0.00 ■■ | 0.00 | 11,000 | 11,000 | 11,000 | 0 | 0 |
16/03/2017 | 11,000 | 0.00 ■■ | 0.00 | 11,000 | 11,000 | 11,000 | 0 | 0 |
15/03/2017 | 11,000 | 0.00 ■■ | 0.00 | 11,500 | 11,750 | 11,000 | 3,020 | 33,220,000 |
14/03/2017 | 11,000 | -0.10 ▼ | -0.90 | 11,000 | 11,000 | 11,000 | 20 | 220,000 |
13/03/2017 | 11,100 | 0.50 ▲ | 4.72 | 11,000 | 11,100 | 11,000 | 130 | 1,443,000 |
10/03/2017 | 10,600 | -0.15 ▼ | -1.40 | 11,500 | 11,500 | 10,100 | 8,100 | 85,860,000 |
09/03/2017 | 10,750 | -0.75 ▼ | -6.52 | 11,750 | 11,750 | 10,750 | 7,020 | 75,465,000 |
08/03/2017 | 11,500 | 0.45 ▲ | 4.07 | 11,500 | 11,500 | 11,500 | 10 | 115,000 |
07/03/2017 | 11,050 | -0.15 ▼ | -1.34 | 11,050 | 11,050 | 11,050 | 40 | 442,000 |
06/03/2017 | 11,200 | -0.25 ▼ | -2.18 | 11,500 | 11,500 | 11,200 | 90 | 1,008,000 |
03/03/2017 | 11,450 | 0.00 ■■ | 0.00 | 10,900 | 11,450 | 10,900 | 20 | 229,000 |
02/03/2017 | 11,450 | 0.45 ▲ | 4.09 | 11,550 | 11,550 | 11,050 | 2,430 | 27,823,500 |
01/03/2017 | 11,000 | 0.10 ▲ | 0.92 | 11,300 | 11,500 | 10,900 | 8,330 | 91,630,000 |
28/02/2017 | 10,900 | -0.15 ▼ | -1.36 | 10,900 | 10,900 | 10,900 | 60 | 654,000 |
27/02/2017 | 11,050 | 0.00 ■■ | 0.00 | 11,050 | 11,050 | 11,050 | 0 | 0 |
24/02/2017 | 11,050 | 0.00 ■■ | 0.00 | 11,050 | 11,050 | 11,050 | 0 | 0 |
23/02/2017 | 11,050 | 0.05 ▲ | 0.45 | 11,000 | 11,050 | 11,000 | 150 | 1,657,500 |
22/02/2017 | 11,000 | 0.10 ▲ | 0.92 | 11,000 | 11,000 | 11,000 | 3,030 | 33,330,000 |
21/02/2017 | 10,900 | -0.80 ▼ | -6.84 | 11,650 | 12,000 | 10,850 | 1,340 | 14,606,000 |
20/02/2017 | 12,350 | -0.10 ▼ | -0.80 | 12,400 | 12,400 | 12,350 | 980 | 12,103,000 |
17/02/2017 | 12,450 | -0.20 ▼ | -1.58 | 12,450 | 12,450 | 12,450 | 100 | 1,245,000 |
16/02/2017 | 12,650 | 0.65 ▲ | 5.42 | 12,000 | 12,650 | 12,000 | 160 | 2,024,000 |
15/02/2017 | 12,000 | -0.30 ▼ | -2.44 | 12,300 | 12,300 | 11,700 | 2,370 | 28,440,000 |
14/02/2017 | 12,300 | 0.00 ■■ | 0.00 | 12,200 | 12,300 | 12,200 | 150 | 1,845,000 |
13/02/2017 | 12,300 | 0.00 ■■ | 0.00 | 12,300 | 12,300 | 12,300 | 210 | 2,583,000 |
10/02/2017 | 12,300 | 0.00 ■■ | 0.00 | 12,300 | 12,300 | 12,300 | 0 | 0 |
09/02/2017 | 12,300 | 0.30 ▲ | 2.50 | 12,300 | 12,300 | 12,300 | 60 | 738,000 |
08/02/2017 | 12,000 | 0.00 ■■ | 0.00 | 12,000 | 12,000 | 12,000 | 2,700 | 32,400,000 |
07/02/2017 | 12,000 | 0.40 ▲ | 3.45 | 12,000 | 12,000 | 12,000 | 1,370 | 16,440,000 |
06/02/2017 | 11,600 | 0.00 ■■ | 0.00 | 11,600 | 11,600 | 11,600 | 0 | 0 |
03/02/2017 | 11,600 | -0.40 ▼ | -3.33 | 12,000 | 12,000 | 11,600 | 40 | 464,000 |
02/02/2017 | 12,000 | 0.50 ▲ | 4.35 | 12,000 | 12,000 | 12,000 | 1,070 | 12,840,000 |
25/01/2017 | 11,500 | 0.00 ■■ | 0.00 | 11,500 | 11,500 | 11,500 | 0 | 0 |
24/01/2017 | 11,500 | 0.00 ■■ | 0.00 | 11,500 | 11,500 | 11,500 | 0 | 0 |
23/01/2017 | 11,500 | 0.00 ■■ | 0.00 | 11,500 | 11,500 | 11,500 | 3,010 | 34,615,000 |
20/01/2017 | 11,500 | 0.30 ▲ | 2.68 | 11,500 | 11,500 | 11,500 | 2,090 | 24,035,000 |
19/01/2017 | 11,200 | 0.00 ■■ | 0.00 | 11,200 | 11,200 | 11,200 | 0 | 0 |
18/01/2017 | 11,200 | 0.00 ■■ | 0.00 | 11,200 | 11,200 | 11,200 | 0 | 0 |
17/01/2017 | 11,200 | -0.80 ▼ | -6.67 | 11,200 | 11,200 | 11,200 | 1,210 | 13,552,000 |
16/01/2017 | 12,000 | 0.00 ■■ | 0.00 | 12,000 | 12,000 | 12,000 | 0 | 0 |
13/01/2017 | 12,000 | 0.50 ▲ | 4.35 | 12,000 | 12,000 | 12,000 | 5,000 | 60,000,000 |
12/01/2017 | 11,500 | 0.00 ■■ | 0.00 | 11,500 | 11,500 | 11,500 | 260 | 2,990,000 |
11/01/2017 | 11,500 | 0.75 ▲ | 6.98 | 11,500 | 11,500 | 11,500 | 1,320 | 15,180,000 |
10/01/2017 | 10,750 | -0.80 ▼ | -6.93 | 10,750 | 10,750 | 10,750 | 10 | 107,500 |
09/01/2017 | 11,550 | 0.00 ■■ | 0.00 | 11,550 | 11,550 | 11,550 | 0 | 0 |
06/01/2017 | 11,550 | -0.85 ▼ | -6.85 | 11,550 | 11,550 | 11,550 | 700 | 8,085,000 |
05/01/2017 | 12,400 | 0.00 ■■ | 0.00 | 12,400 | 12,400 | 12,400 | 0 | 0 |
04/01/2017 | 12,400 | -0.05 ▼ | -0.40 | 12,400 | 12,400 | 12,400 | 10 | 124,000 |
03/01/2017 | 12,450 | 0.45 ▲ | 3.75 | 12,450 | 12,450 | 12,450 | 10 | 124,500 |
30/12/2016 | 12,000 | 0.00 ■■ | 0.00 | 12,000 | 12,000 | 12,000 | 0 | 0 |
29/12/2016 | 12,000 | 0.00 ■■ | 0.00 | 12,000 | 12,000 | 12,000 | 0 | 0 |
28/12/2016 | 12,000 | -0.55 ▼ | -4.38 | 12,000 | 12,000 | 12,000 | 10 | 120,000 |
27/12/2016 | 12,550 | 0.00 ■■ | 0.00 | 12,550 | 12,550 | 12,550 | 0 | 0 |
26/12/2016 | 12,550 | 0.80 ▲ | 6.81 | 12,550 | 12,550 | 12,550 | 60 | 753,000 |
23/12/2016 | 11,750 | 0.75 ▲ | 6.82 | 11,750 | 11,750 | 10,400 | 6,030 | 70,852,500 |
22/12/2016 | 11,000 | 0.40 ▲ | 3.77 | 11,000 | 11,000 | 11,000 | 2,250 | 24,750,000 |
21/12/2016 | 10,600 | 0.00 ■■ | 0.00 | 10,600 | 10,600 | 10,600 | 0 | 0 |
20/12/2016 | 10,600 | -0.70 ▼ | -6.19 | 11,850 | 12,000 | 10,600 | 3,010 | 31,906,000 |
19/12/2016 | 11,300 | 0.00 ■■ | 0.00 | 11,300 | 11,300 | 11,300 | 0 | 0 |
16/12/2016 | 11,300 | 0.00 ■■ | 0.00 | 11,300 | 11,300 | 11,300 | 0 | 0 |
15/12/2016 | 11,300 | 0.00 ■■ | 0.00 | 11,300 | 11,300 | 11,300 | 3,100 | 35,030,000 |
14/12/2016 | 11,300 | 0.00 ■■ | 0.00 | 11,300 | 11,300 | 11,300 | 0 | 0 |
13/12/2016 | 11,300 | 0.00 ■■ | 0.00 | 11,300 | 11,300 | 11,300 | 0 | 0 |
12/12/2016 | 11,300 | -0.85 ▼ | -7.00 | 11,300 | 11,300 | 11,300 | 20 | 226,000 |
09/12/2016 | 12,150 | 0.45 ▲ | 3.85 | 12,150 | 12,150 | 12,150 | 10 | 121,500 |
08/12/2016 | 11,700 | 0.00 ■■ | 0.00 | 11,700 | 11,700 | 11,700 | 0 | 0 |
07/12/2016 | 11,700 | 0.70 ▲ | 6.36 | 11,750 | 11,750 | 10,300 | 6,110 | 71,487,000 |
06/12/2016 | 11,000 | 0.70 ▲ | 6.80 | 11,000 | 11,000 | 11,000 | 10 | 110,000 |
05/12/2016 | 10,300 | -0.70 ▼ | -6.36 | 10,300 | 10,300 | 10,300 | 10 | 103,000 |
02/12/2016 | 11,000 | 0.00 ■■ | 0.00 | 11,000 | 11,000 | 11,000 | 0 | 0 |
01/12/2016 | 11,000 | 0.00 ■■ | 0.00 | 11,000 | 11,000 | 11,000 | 0 | 0 |
30/11/2016 | 11,000 | 0.00 ■■ | 0.00 | 11,000 | 11,000 | 11,000 | 0 | 0 |
29/11/2016 | 11,000 | 0.00 ■■ | 0.00 | 11,000 | 11,000 | 11,000 | 810 | 8,910,000 |
28/11/2016 | 11,000 | -0.75 ▼ | -6.38 | 11,000 | 11,000 | 11,000 | 1,040 | 11,440,000 |
25/11/2016 | 11,750 | 0.00 ■■ | 0.00 | 11,750 | 11,750 | 11,750 | 0 | 0 |
24/11/2016 | 11,750 | 0.00 ■■ | 0.00 | 11,750 | 11,750 | 11,750 | 10 | 117,500 |
23/11/2016 | 11,750 | 0.75 ▲ | 6.82 | 11,500 | 11,750 | 11,000 | 16,040 | 188,470,000 |
22/11/2016 | 11,000 | -0.20 ▼ | -1.79 | 11,000 | 11,000 | 11,000 | 20 | 220,000 |
21/11/2016 | 11,200 | 0.10 ▲ | 0.90 | 11,200 | 11,200 | 11,200 | 10 | 112,000 |
18/11/2016 | 11,100 | 0.00 ■■ | 0.00 | 11,100 | 11,100 | 11,100 | 0 | 0 |
17/11/2016 | 11,100 | 0.70 ▲ | 6.73 | 10,900 | 11,100 | 10,800 | 3,360 | 37,296,000 |
16/11/2016 | 10,400 | 0.20 ▲ | 1.96 | 10,400 | 10,400 | 10,400 | 10 | 104,000 |
15/11/2016 | 10,200 | -0.55 ▼ | -5.12 | 11,500 | 11,500 | 10,200 | 3,530 | 36,006,000 |
14/11/2016 | 10,750 | 0.00 ■■ | 0.00 | 10,750 | 10,750 | 10,750 | 0 | 0 |
11/11/2016 | 10,750 | -0.65 ▼ | -5.70 | 11,000 | 11,900 | 10,750 | 1,020 | 10,965,000 |
10/11/2016 | 11,400 | 0.70 ▲ | 6.54 | 11,400 | 11,400 | 9,960 | 16,970 | 193,458,000 |
09/11/2016 | 10,700 | -0.70 ▼ | -6.14 | 11,500 | 11,500 | 10,700 | 2,520 | 26,964,000 |
08/11/2016 | 11,400 | 0.00 ■■ | 0.00 | 11,400 | 11,400 | 11,400 | 3,600 | 41,040,000 |
07/11/2016 | 11,400 | -0.85 ▼ | -6.94 | 11,400 | 11,400 | 11,400 | 40 | 456,000 |
04/11/2016 | 12,250 | 0.00 ■■ | 0.00 | 12,250 | 12,250 | 12,250 | 0 | 0 |
03/11/2016 | 12,250 | 0.00 ■■ | 0.00 | 12,250 | 12,250 | 12,250 | 0 | 0 |
02/11/2016 | 12,250 | 0.00 ■■ | 0.00 | 12,250 | 12,250 | 12,250 | 70 | 857,500 |
01/11/2016 | 12,250 | 0.40 ▲ | 3.38 | 12,250 | 12,250 | 12,250 | 80 | 980,000 |
31/10/2016 | 11,850 | 0.00 ■■ | 0.00 | 11,850 | 11,850 | 11,850 | 0 | 0 |
28/10/2016 | 11,850 | 0.00 ■■ | 0.00 | 11,850 | 11,850 | 11,850 | 0 | 0 |
27/10/2016 | 11,850 | 0.75 ▲ | 6.76 | 11,100 | 11,850 | 11,100 | 100 | 1,185,000 |
26/10/2016 | 11,100 | 0.00 ■■ | 0.00 | 11,100 | 11,100 | 11,100 | 0 | 0 |
25/10/2016 | 11,100 | 0.00 ■■ | 0.00 | 11,100 | 11,100 | 10,450 | 2,410 | 26,751,000 |
24/10/2016 | 11,100 | 0.00 ■■ | 0.00 | 11,100 | 11,100 | 11,100 | 0 | 0 |
21/10/2016 | 11,100 | 0.00 ■■ | 0.00 | 11,100 | 11,100 | 11,100 | 0 | 0 |
20/10/2016 | 11,100 | -0.80 ▼ | -6.72 | 11,100 | 11,150 | 11,100 | 1,030 | 11,433,000 |
19/10/2016 | 11,900 | 0.75 ▲ | 6.73 | 11,900 | 11,900 | 11,900 | 20 | 238,000 |
18/10/2016 | 11,150 | -0.80 ▼ | -6.69 | 11,150 | 11,150 | 11,150 | 10 | 111,500 |
17/10/2016 | 11,950 | 0.40 ▲ | 3.46 | 10,800 | 11,950 | 10,750 | 9,610 | 114,839,500 |
14/10/2016 | 11,550 | -0.85 ▼ | -6.85 | 11,900 | 11,900 | 11,550 | 3,000 | 34,650,000 |
13/10/2016 | 12,400 | 0.00 ■■ | 0.00 | 11,800 | 12,400 | 11,800 | 2,010 | 24,924,000 |
12/10/2016 | 12,400 | 0.00 ■■ | 0.00 | 11,550 | 12,400 | 11,550 | 1,020 | 12,648,000 |
11/10/2016 | 12,400 | 0.00 ■■ | 0.00 | 11,600 | 12,400 | 11,550 | 50 | 620,000 |
10/10/2016 | 12,400 | -0.05 ▼ | -0.40 | 11,600 | 12,400 | 11,600 | 2,060 | 25,544,000 |
07/10/2016 | 12,450 | 0.55 ▲ | 4.62 | 11,100 | 12,450 | 11,100 | 1,030 | 12,823,500 |
06/10/2016 | 11,900 | -0.30 ▼ | -2.46 | 11,350 | 11,900 | 11,350 | 3,500 | 41,650,000 |
05/10/2016 | 12,200 | 0.70 ▲ | 6.09 | 11,450 | 12,200 | 11,400 | 1,110 | 13,542,000 |
04/10/2016 | 11,500 | 0.20 ▲ | 1.77 | 10,550 | 12,000 | 10,550 | 1,540 | 17,710,000 |
03/10/2016 | 11,300 | 0.00 ■■ | 0.00 | 11,300 | 11,300 | 11,300 | 0 | 0 |
30/09/2016 | 11,300 | 0.00 ■■ | 0.00 | 11,300 | 11,300 | 11,300 | 0 | 0 |
29/09/2016 | 11,300 | 0.00 ■■ | 0.00 | 11,300 | 11,300 | 11,300 | 390 | 4,407,000 |
28/09/2016 | 11,300 | 0.00 ■■ | 0.00 | 11,300 | 11,300 | 10,600 | 980 | 11,074,000 |
27/09/2016 | 11,300 | 0.70 ▲ | 6.60 | 11,300 | 11,300 | 11,300 | 200 | 2,260,000 |
26/09/2016 | 10,600 | -0.75 ▼ | -6.61 | 11,400 | 11,400 | 10,600 | 210 | 2,226,000 |
23/09/2016 | 11,350 | -0.85 ▼ | -6.97 | 12,100 | 12,100 | 11,350 | 400 | 4,540,000 |
22/09/2016 | 12,200 | -0.10 ▼ | -0.81 | 12,200 | 12,200 | 12,200 | 10 | 122,000 |
21/09/2016 | 12,300 | 0.00 ■■ | 0.00 | 12,300 | 12,300 | 12,300 | 10 | 123,000 |
20/09/2016 | 12,300 | 0.50 ▲ | 4.24 | 12,300 | 12,300 | 12,300 | 50 | 615,000 |
19/09/2016 | 11,800 | -0.85 ▼ | -6.72 | 11,800 | 11,800 | 11,800 | 10 | 118,000 |
16/09/2016 | 12,650 | -0.25 ▼ | -1.94 | 13,500 | 13,500 | 12,000 | 1,490 | 18,848,500 |
15/09/2016 | 12,900 | 0.00 ■■ | 0.00 | 12,900 | 12,900 | 12,900 | 0 | 0 |
14/09/2016 | 12,900 | 0.00 ■■ | 0.00 | 12,900 | 12,900 | 12,900 | 0 | 0 |
13/09/2016 | 12,900 | 0.70 ▲ | 5.74 | 12,900 | 12,900 | 12,900 | 10 | 129,000 |
12/09/2016 | 12,200 | -0.40 ▼ | -3.17 | 12,200 | 12,200 | 12,200 | 20 | 244,000 |
09/09/2016 | 12,600 | 0.60 ▲ | 5.00 | 12,600 | 12,600 | 12,600 | 10 | 126,000 |
08/09/2016 | 12,000 | -0.80 ▼ | -6.25 | 12,000 | 12,000 | 12,000 | 10 | 120,000 |
07/09/2016 | 12,800 | 0.00 ■■ | 0.00 | 12,800 | 12,800 | 12,800 | 0 | 0 |
06/09/2016 | 12,800 | 0.00 ■■ | 0.00 | 12,800 | 12,800 | 12,800 | 0 | 0 |
05/09/2016 | 12,800 | 0.80 ▲ | 6.67 | 12,100 | 12,800 | 12,100 | 5,000 | 64,000,000 |
01/09/2016 | 12,000 | 0.00 ■■ | 0.00 | 12,000 | 12,000 | 12,000 | 0 | 0 |
31/08/2016 | 12,000 | 0.00 ■■ | 0.00 | 12,000 | 12,000 | 12,000 | 0 | 0 |
30/08/2016 | 12,000 | 0.00 ■■ | 0.00 | 12,000 | 12,000 | 12,000 | 10 | 120,000 |
29/08/2016 | 12,000 | 0.00 ■■ | 0.00 | 12,000 | 12,000 | 12,000 | 2,500 | 30,000,000 |
26/08/2016 | 12,000 | 0.20 ▲ | 1.69 | 12,000 | 12,000 | 12,000 | 10 | 120,000 |
25/08/2016 | 11,800 | -0.50 ▼ | -4.07 | 11,800 | 11,800 | 11,800 | 370 | 4,366,000 |
24/08/2016 | 12,300 | 0.00 ■■ | 0.00 | 12,300 | 12,300 | 12,300 | 0 | 0 |
23/08/2016 | 12,300 | 0.00 ■■ | 0.00 | 12,300 | 12,300 | 12,300 | 0 | 0 |
22/08/2016 | 12,300 | 0.00 ■■ | 0.00 | 12,400 | 12,400 | 11,500 | 30 | 369,000 |
19/08/2016 | 12,300 | 0.00 ■■ | 0.00 | 12,300 | 12,300 | 12,300 | 0 | 0 |
18/08/2016 | 12,300 | 0.00 ■■ | 0.00 | 12,300 | 12,300 | 12,300 | 10 | 123,000 |
17/08/2016 | 12,300 | 0.00 ■■ | 0.00 | 12,300 | 12,300 | 12,300 | 0 | 0 |
16/08/2016 | 12,300 | 0.00 ■■ | 0.00 | 12,300 | 12,300 | 12,300 | 0 | 0 |
15/08/2016 | 12,300 | 0.40 ▲ | 3.36 | 11,200 | 12,300 | 11,200 | 20 | 246,000 |
12/08/2016 | 11,900 | 0.00 ■■ | 0.00 | 12,400 | 11,900 | 11,900 | 0 | 0 |
11/08/2016 | 12,400 | 0.70 ▲ | 5.98 | 12,400 | 12,400 | 12,400 | 20 | 248,000 |
10/08/2016 | 11,700 | 0.00 ■■ | 0.00 | 11,700 | 11,700 | 11,700 | 0 | 0 |
09/08/2016 | 11,700 | 0.00 ■■ | 0.00 | 11,700 | 11,700 | 11,700 | 0 | 0 |
08/08/2016 | 11,700 | -0.30 ▼ | -2.50 | 11,600 | 11,700 | 11,400 | 1,080 | 12,636,000 |
05/08/2016 | 12,000 | 0.00 ■■ | 0.00 | 12,000 | 12,000 | 12,000 | 10 | 120,000 |
04/08/2016 | 12,000 | 0.00 ■■ | 0.00 | 12,000 | 12,000 | 12,000 | 20 | 240,000 |
03/08/2016 | 12,000 | -0.50 ▼ | -4.00 | 12,000 | 12,000 | 12,000 | 120 | 1,440,000 |
02/08/2016 | 12,500 | 0.50 ▲ | 4.17 | 12,500 | 12,500 | 12,500 | 10 | 125,000 |
01/08/2016 | 12,000 | -0.50 ▼ | -4.00 | 12,000 | 12,000 | 12,000 | 10 | 120,000 |
29/07/2016 | 12,500 | 0.50 ▲ | 4.17 | 12,700 | 12,700 | 11,200 | 1,020 | 12,750,000 |
28/07/2016 | 12,000 | 0.40 ▲ | 3.45 | 12,000 | 12,000 | 12,000 | 10 | 120,000 |
27/07/2016 | 11,600 | 0.10 ▲ | 0.87 | 11,600 | 11,600 | 11,600 | 1,500 | 17,400,000 |
26/07/2016 | 11,500 | 0.70 ▲ | 6.48 | 11,500 | 11,500 | 11,400 | 2,310 | 26,565,000 |
25/07/2016 | 10,800 | -0.20 ▼ | -1.82 | 11,000 | 11,700 | 10,800 | 600 | 6,480,000 |
22/07/2016 | 11,000 | -0.60 ▼ | -5.17 | 11,000 | 11,000 | 11,000 | 10 | 110,000 |
21/07/2016 | 11,600 | 0.00 ■■ | 0.00 | 11,600 | 11,600 | 11,600 | 0 | 0 |
20/07/2016 | 11,600 | 0.10 ▲ | 0.87 | 11,600 | 11,600 | 11,600 | 230 | 2,668,000 |
19/07/2016 | 11,500 | 0.50 ▲ | 4.55 | 11,400 | 11,500 | 11,400 | 2,200 | 25,300,000 |
18/07/2016 | 11,000 | 0.20 ▲ | 1.85 | 11,200 | 11,300 | 11,000 | 4,150 | 45,650,000 |
15/07/2016 | 10,800 | 0.20 ▲ | 1.89 | 11,200 | 11,300 | 10,800 | 1,020 | 11,016,000 |
14/07/2016 | 10,600 | 0.10 ▲ | 0.95 | 10,600 | 10,600 | 10,600 | 1,000 | 10,600,000 |
13/07/2016 | 10,500 | 0.00 ■■ | 0.00 | 10,500 | 10,500 | 10,500 | 0 | 0 |
12/07/2016 | 10,500 | -0.30 ▼ | -2.78 | 10,700 | 10,700 | 10,500 | 2,790 | 29,295,000 |
11/07/2016 | 10,800 | 0.00 ■■ | 0.00 | 10,800 | 10,800 | 10,800 | 750 | 8,100,000 |
08/07/2016 | 10,800 | -0.20 ▼ | -1.82 | 10,900 | 10,900 | 10,800 | 1,200 | 12,960,000 |
07/07/2016 | 11,000 | 0.40 ▲ | 3.77 | 11,000 | 11,000 | 10,700 | 1,870 | 20,570,000 |
06/07/2016 | 10,600 | -0.30 ▼ | -2.75 | 10,900 | 10,900 | 10,600 | 50 | 530,000 |
05/07/2016 | 10,900 | 0.40 ▲ | 3.81 | 10,900 | 10,900 | 10,900 | 2,730 | 29,757,000 |
04/07/2016 | 10,500 | 0.00 ■■ | 0.00 | 10,500 | 10,500 | 10,500 | 10 | 105,000 |
01/07/2016 | 10,500 | -0.40 ▼ | -3.67 | 10,500 | 10,500 | 10,500 | 1,000 | 10,500,000 |
30/06/2016 | 10,900 | 0.00 ■■ | 0.00 | 10,900 | 10,900 | 10,900 | 0 | 0 |
29/06/2016 | 10,900 | -0.10 ▼ | -0.91 | 10,900 | 10,900 | 10,900 | 10 | 109,000 |
28/06/2016 | 11,000 | 0.00 ■■ | 0.00 | 11,000 | 11,000 | 11,000 | 0 | 0 |
27/06/2016 | 11,000 | 0.30 ▲ | 2.80 | 11,000 | 11,000 | 11,000 | 2,000 | 22,000,000 |
24/06/2016 | 10,700 | 0.00 ■■ | 0.00 | 10,700 | 10,700 | 10,700 | 1,000 | 10,700,000 |
23/06/2016 | 10,700 | 0.00 ■■ | 0.00 | 10,700 | 10,700 | 10,700 | 2,300 | 24,610,000 |
22/06/2016 | 10,700 | 0.00 ■■ | 0.00 | 10,700 | 10,700 | 10,700 | 100 | 1,070,000 |
21/06/2016 | 10,700 | 0.00 ■■ | 0.00 | 10,700 | 10,700 | 10,700 | 0 | 0 |
20/06/2016 | 10,700 | 0.00 ■■ | 0.00 | 10,700 | 10,700 | 10,700 | 0 | 0 |
17/06/2016 | 10,700 | 0.00 ■■ | 0.00 | 10,700 | 10,700 | 10,700 | 0 | 0 |
16/06/2016 | 10,700 | 0.00 ■■ | 0.00 | 10,700 | 10,700 | 10,700 | 0 | 0 |
15/06/2016 | 10,700 | 0.00 ■■ | 0.00 | 10,700 | 10,700 | 10,700 | 0 | 0 |
14/06/2016 | 10,700 | 0.40 ▲ | 3.88 | 10,600 | 10,700 | 10,600 | 4,250 | 45,475,000 |
13/06/2016 | 10,300 | 0.00 ■■ | 0.00 | 10,300 | 10,300 | 10,300 | 0 | 0 |
10/06/2016 | 10,300 | -0.10 ▼ | -0.96 | 10,300 | 10,300 | 10,300 | 6,000 | 61,800,000 |
09/06/2016 | 10,400 | 0.00 ■■ | 0.00 | 10,400 | 10,400 | 10,400 | 0 | 0 |
08/06/2016 | 10,400 | 0.20 ▲ | 1.96 | 10,400 | 10,400 | 10,400 | 500 | 5,200,000 |
07/06/2016 | 10,200 | 0.00 ■■ | 0.00 | 10,200 | 10,200 | 10,200 | 0 | 0 |
06/06/2016 | 10,200 | 0.00 ■■ | 0.00 | 10,200 | 10,200 | 10,200 | 80 | 816,000 |
03/06/2016 | 10,200 | -0.50 ▼ | -4.67 | 10,700 | 11,000 | 10,200 | 1,590 | 16,218,000 |
02/06/2016 | 10,700 | 0.10 ▲ | 0.94 | 10,700 | 10,700 | 10,700 | 1,480 | 15,836,000 |
01/06/2016 | 10,600 | 0.00 ■■ | 0.00 | 10,600 | 10,600 | 10,600 | 0 | 0 |
31/05/2016 | 10,600 | 0.00 ■■ | 0.00 | 10,700 | 10,800 | 10,600 | 2,530 | 26,818,000 |
30/05/2016 | 10,600 | 0.00 ■■ | 0.00 | 10,600 | 10,600 | 10,600 | 0 | 0 |
27/05/2016 | 10,600 | -0.60 ▼ | -5.36 | 10,600 | 11,900 | 10,600 | 2,020 | 21,412,000 |
26/05/2016 | 11,200 | 0.70 ▲ | 6.67 | 11,200 | 11,200 | 11,200 | 2,200 | 24,640,000 |
25/05/2016 | 10,500 | 0.00 ■■ | 0.00 | 10,500 | 10,500 | 10,500 | 0 | 0 |
24/05/2016 | 10,500 | 0.00 ■■ | 0.00 | 10,500 | 10,500 | 10,500 | 0 | 0 |
23/05/2016 | 10,500 | 0.00 ■■ | 0.00 | 10,500 | 10,500 | 10,500 | 0 | 0 |
20/05/2016 | 10,500 | 0.00 ■■ | 0.00 | 10,500 | 10,500 | 10,500 | 420 | 4,410,000 |
19/05/2016 | 10,500 | -0.50 ▼ | -4.55 | 11,600 | 11,700 | 10,500 | 140 | 1,470,000 |
18/05/2016 | 11,000 | 0.00 ■■ | 0.00 | 11,000 | 11,000 | 11,000 | 650 | 7,150,000 |
17/05/2016 | 11,000 | 0.70 ▲ | 6.80 | 10,400 | 11,000 | 10,400 | 1,020 | 11,220,000 |
16/05/2016 | 10,300 | 0.00 ■■ | 0.00 | 10,300 | 10,300 | 10,300 | 20 | 206,000 |
13/05/2016 | 10,300 | 0.00 ■■ | 0.00 | 10,300 | 10,300 | 10,300 | 0 | 0 |
12/05/2016 | 10,300 | 0.00 ■■ | 0.00 | 10,300 | 10,300 | 10,300 | 0 | 0 |
11/05/2016 | 10,300 | -0.20 ▼ | -1.90 | 10,400 | 10,400 | 10,300 | 3,010 | 31,003,000 |
10/05/2016 | 10,500 | 0.00 ■■ | 0.00 | 10,500 | 10,500 | 10,500 | 10,390 | 109,095,000 |
09/05/2016 | 10,500 | 0.00 ■■ | 0.00 | 10,500 | 10,500 | 10,500 | 20 | 210,000 |
06/05/2016 | 10,500 | 0.50 ▲ | 5.00 | 10,500 | 10,500 | 10,500 | 10 | 105,000 |
05/05/2016 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,000 | 10,000 | 0 | 0 |
04/05/2016 | 10,000 | -0.50 ▼ | -4.76 | 10,800 | 10,800 | 10,000 | 410 | 4,100,000 |
29/04/2016 | 10,500 | 0.30 ▲ | 2.94 | 10,500 | 10,500 | 10,000 | 12,000 | 126,000,000 |
28/04/2016 | 10,200 | -0.20 ▼ | -1.92 | 10,200 | 10,200 | 10,200 | 190 | 1,938,000 |
27/04/2016 | 10,400 | -0.20 ▼ | -1.89 | 10,400 | 10,400 | 10,400 | 10 | 104,000 |
26/04/2016 | 10,600 | 0.00 ■■ | 0.00 | 10,600 | 10,600 | 10,600 | 0 | 0 |
25/04/2016 | 10,600 | -0.40 ▼ | -3.64 | 10,600 | 10,600 | 10,600 | 10,000 | 106,000,000 |
22/04/2016 | 11,000 | 0.00 ■■ | 0.00 | 11,000 | 11,000 | 11,000 | 0 | 0 |
21/04/2016 | 11,000 | 0.00 ■■ | 0.00 | 11,000 | 11,000 | 11,000 | 0 | 0 |
20/04/2016 | 11,000 | 0.00 ■■ | 0.00 | 11,000 | 11,000 | 11,000 | 280 | 3,080,000 |
19/04/2016 | 11,000 | 0.50 ▲ | 4.76 | 11,000 | 11,000 | 11,000 | 10 | 110,000 |
15/04/2016 | 10,500 | 0.10 ▲ | 0.96 | 10,500 | 10,500 | 10,500 | 500 | 5,250,000 |
14/04/2016 | 10,400 | -0.70 ▼ | -6.31 | 10,400 | 10,400 | 10,400 | 10 | 104,000 |
13/04/2016 | 11,100 | 0.00 ■■ | 0.00 | 11,100 | 11,100 | 11,100 | 0 | 0 |
12/04/2016 | 11,100 | 0.00 ■■ | 0.00 | 11,100 | 11,100 | 11,100 | 0 | 0 |
11/04/2016 | 11,100 | -0.80 ▼ | -6.72 | 11,100 | 11,100 | 11,100 | 10 | 111,000 |
08/04/2016 | 11,900 | 0.00 ■■ | 0.00 | 11,900 | 11,900 | 11,900 | 0 | 0 |
07/04/2016 | 11,900 | 0.00 ■■ | 0.00 | 11,900 | 11,900 | 11,900 | 0 | 0 |
06/04/2016 | 11,900 | 0.00 ■■ | 0.00 | 11,900 | 11,900 | 11,900 | 0 | 0 |
05/04/2016 | 11,900 | 0.00 ■■ | 0.00 | 11,900 | 11,900 | 11,900 | 0 | 0 |
04/04/2016 | 11,900 | 0.00 ■■ | 0.00 | 11,900 | 11,900 | 11,900 | 0 | 0 |
01/04/2016 | 11,900 | 0.70 ▲ | 6.25 | 10,500 | 11,900 | 10,500 | 1,770 | 21,063,000 |
31/03/2016 | 11,200 | 0.00 ■■ | 0.00 | 10,500 | 11,300 | 10,500 | 320 | 3,584,000 |
30/03/2016 | 11,200 | 0.00 ■■ | 0.00 | 11,200 | 11,200 | 11,200 | 0 | 0 |
29/03/2016 | 11,200 | 0.00 ■■ | 0.00 | 11,200 | 11,200 | 11,200 | 0 | 0 |
28/03/2016 | 11,200 | -0.30 ▼ | -2.61 | 11,200 | 11,200 | 11,200 | 20 | 224,000 |
25/03/2016 | 11,500 | 0.00 ■■ | 0.00 | 11,500 | 11,500 | 11,500 | 0 | 0 |
24/03/2016 | 11,500 | 0.70 ▲ | 6.48 | 11,500 | 11,500 | 11,500 | 20 | 230,000 |
23/03/2016 | 10,800 | -0.50 ▼ | -4.42 | 12,000 | 12,000 | 10,800 | 210 | 2,268,000 |
22/03/2016 | 11,300 | 0.70 ▲ | 6.60 | 11,300 | 11,300 | 11,300 | 2,080 | 23,504,000 |
21/03/2016 | 10,600 | -0.60 ▼ | -5.36 | 10,600 | 10,600 | 10,600 | 10 | 106,000 |
18/03/2016 | 11,200 | 0.70 ▲ | 6.67 | 11,200 | 11,200 | 11,200 | 1,130 | 12,656,000 |
17/03/2016 | 10,500 | -0.40 ▼ | -3.67 | 10,500 | 10,500 | 10,500 | 20 | 210,000 |
16/03/2016 | 10,900 | 0.70 ▲ | 6.86 | 10,900 | 10,900 | 10,900 | 60 | 654,000 |
15/03/2016 | 10,200 | -0.30 ▼ | -2.86 | 10,000 | 10,600 | 10,000 | 30 | 306,000 |
14/03/2016 | 10,500 | 0.60 ▲ | 6.06 | 10,500 | 10,500 | 10,500 | 10 | 105,000 |
11/03/2016 | 9,900 | -0.40 ▼ | -3.88 | 11,000 | 11,000 | 9,900 | 100 | 990,000 |
10/03/2016 | 10,300 | -0.20 ▼ | -1.90 | 11,000 | 11,000 | 10,300 | 4,650 | 47,895,000 |
09/03/2016 | 10,500 | 0.10 ▲ | 0.96 | 11,100 | 11,100 | 10,500 | 750 | 7,875,000 |
08/03/2016 | 10,400 | 0.30 ▲ | 2.97 | 10,800 | 10,800 | 10,400 | 20 | 208,000 |
07/03/2016 | 10,100 | -0.60 ▼ | -5.61 | 10,700 | 10,700 | 10,100 | 220 | 2,222,000 |
04/03/2016 | 10,700 | 0.00 ■■ | 0.00 | 10,700 | 10,700 | 10,700 | 370 | 3,959,000 |
03/03/2016 | 10,700 | 0.20 ▲ | 1.90 | 10,800 | 10,900 | 10,700 | 770 | 8,239,000 |
02/03/2016 | 10,500 | 0.60 ▲ | 6.06 | 10,500 | 10,500 | 10,500 | 1,200 | 12,600,000 |
01/03/2016 | 9,900 | -0.60 ▼ | -5.71 | 10,800 | 10,800 | 9,900 | 230 | 2,277,000 |
29/02/2016 | 10,500 | 0.10 ▲ | 0.96 | 10,500 | 10,500 | 10,500 | 270 | 2,835,000 |
26/02/2016 | 10,400 | -0.70 ▼ | -6.31 | 10,400 | 10,400 | 10,400 | 2,330 | 24,232,000 |
25/02/2016 | 11,100 | 0.70 ▲ | 6.73 | 10,100 | 11,100 | 10,100 | 20 | 222,000 |
24/02/2016 | 10,400 | -0.30 ▼ | -2.80 | 10,700 | 10,700 | 10,400 | 40 | 416,000 |
23/02/2016 | 10,700 | 0.20 ▲ | 1.90 | 10,600 | 10,700 | 10,600 | 40 | 428,000 |
22/02/2016 | 10,500 | -0.10 ▼ | -0.94 | 10,100 | 11,100 | 10,100 | 130 | 1,365,000 |
19/02/2016 | 10,600 | -0.30 ▼ | -2.75 | 10,600 | 10,600 | 10,600 | 110 | 1,166,000 |
18/02/2016 | 11,600 | 0.70 ▲ | 6.42 | 10,800 | 11,600 | 10,600 | 2,060 | 23,896,000 |
17/02/2016 | 10,900 | -0.10 ▼ | -0.91 | 11,100 | 11,400 | 10,900 | 1,110 | 12,099,000 |
16/02/2016 | 11,000 | 0.30 ▲ | 2.80 | 10,900 | 11,400 | 10,900 | 1,260 | 13,860,000 |
15/02/2016 | 10,700 | 0.20 ▲ | 1.90 | 10,700 | 10,700 | 10,700 | 450 | 4,815,000 |
05/02/2016 | 10,500 | 0.20 ▲ | 1.94 | 10,500 | 10,500 | 10,500 | 10 | 105,000 |
04/02/2016 | 10,300 | -0.10 ▼ | -0.96 | 11,000 | 11,000 | 10,300 | 20 | 206,000 |
03/02/2016 | 10,400 | 0.10 ▲ | 0.97 | 10,300 | 10,400 | 10,300 | 850 | 8,840,000 |
02/02/2016 | 10,300 | 0.00 ■■ | 0.00 | 10,800 | 10,900 | 10,300 | 590 | 6,077,000 |
01/02/2016 | 10,300 | -0.40 ▼ | -3.74 | 11,400 | 11,400 | 10,300 | 1,020 | 10,506,000 |
29/01/2016 | 10,700 | 0.20 ▲ | 1.90 | 10,700 | 10,700 | 10,500 | 910 | 9,737,000 |
28/01/2016 | 10,500 | 0.00 ■■ | 0.00 | 10,500 | 10,500 | 10,500 | 310 | 3,255,000 |
27/01/2016 | 10,500 | 0.20 ▲ | 1.94 | 9,600 | 10,500 | 9,600 | 1,810 | 19,005,000 |
26/01/2016 | 10,300 | 0.00 ■■ | 0.00 | 10,300 | 10,300 | 10,300 | 0 | 0 |
25/01/2016 | 10,300 | -0.10 ▼ | -0.96 | 10,300 | 10,300 | 10,300 | 50 | 515,000 |
22/01/2016 | 10,400 | 0.00 ■■ | 0.00 | 10,400 | 10,400 | 10,400 | 40 | 416,000 |
21/01/2016 | 10,400 | 0.50 ▲ | 5.05 | 9,900 | 10,400 | 9,900 | 5,680 | 59,072,000 |
20/01/2016 | 9,900 | 0.20 ▲ | 2.06 | 10,300 | 10,300 | 9,900 | 50 | 495,000 |
19/01/2016 | 9,700 | -0.60 ▼ | -5.83 | 9,700 | 9,700 | 9,700 | 10 | 97,000 |
18/01/2016 | 10,300 | 0.60 ▲ | 6.19 | 9,700 | 10,300 | 9,700 | 1,590 | 16,377,000 |
15/01/2016 | 9,700 | -0.60 ▼ | -5.83 | 9,700 | 9,700 | 9,700 | 10 | 97,000 |
14/01/2016 | 10,300 | 0.60 ▲ | 6.19 | 10,300 | 10,300 | 10,300 | 10 | 103,000 |
13/01/2016 | 9,700 | -0.60 ▼ | -5.83 | 11,000 | 11,000 | 9,700 | 30 | 291,000 |
12/01/2016 | 10,300 | 0.00 ■■ | 0.00 | 10,300 | 10,300 | 10,300 | 0 | 0 |
11/01/2016 | 10,300 | -0.70 ▼ | -6.36 | 10,300 | 10,300 | 10,300 | 110 | 1,133,000 |
08/01/2016 | 11,000 | 0.00 ■■ | 0.00 | 11,000 | 11,000 | 11,000 | 0 | 0 |
07/01/2016 | 11,000 | 0.00 ■■ | 0.00 | 11,000 | 11,000 | 11,000 | 0 | 0 |
06/01/2016 | 11,000 | 0.70 ▲ | 6.80 | 11,000 | 11,000 | 11,000 | 1,060 | 11,660,000 |
05/01/2016 | 10,300 | 0.60 ▲ | 6.19 | 10,300 | 10,300 | 10,300 | 10 | 103,000 |
04/01/2016 | 9,700 | -0.40 ▼ | -3.96 | 10,800 | 10,800 | 9,700 | 110 | 1,067,000 |
31/12/2015 | 10,100 | 0.00 ■■ | 0.00 | 10,100 | 10,100 | 10,100 | 10 | 101,000 |
30/12/2015 | 10,100 | -0.20 ▼ | -1.94 | 11,000 | 11,000 | 10,100 | 20 | 202,000 |
29/12/2015 | 10,300 | 0.30 ▲ | 3.00 | 10,300 | 10,300 | 10,300 | 10 | 103,000 |
28/12/2015 | 10,000 | -0.50 ▼ | -4.76 | 10,000 | 10,000 | 10,000 | 10 | 100,000 |
25/12/2015 | 10,500 | -0.70 ▼ | -6.25 | 10,500 | 10,600 | 10,500 | 140 | 1,470,000 |
24/12/2015 | 11,200 | -0.80 ▼ | -6.67 | 11,200 | 11,200 | 11,200 | 260 | 2,912,000 |
23/12/2015 | 12,000 | -0.90 ▼ | -6.98 | 12,000 | 12,900 | 12,000 | 1,650 | 19,800,000 |
22/12/2015 | 12,900 | 0.00 ■■ | 0.00 | 12,000 | 12,900 | 12,000 | 120 | 1,548,000 |
21/12/2015 | 12,900 | 0.70 ▲ | 5.74 | 12,500 | 12,900 | 12,300 | 100 | 1,290,000 |
18/12/2015 | 12,200 | 0.60 ▲ | 5.17 | 12,400 | 12,400 | 12,200 | 700 | 8,540,000 |
17/12/2015 | 11,600 | 0.70 ▲ | 6.42 | 11,500 | 11,600 | 11,500 | 200 | 2,320,000 |
16/12/2015 | 10,900 | -0.70 ▼ | -6.03 | 12,400 | 12,400 | 10,900 | 20 | 218,000 |
15/12/2015 | 11,600 | 0.00 ■■ | 0.00 | 11,600 | 11,600 | 11,600 | 0 | 0 |
14/12/2015 | 11,600 | -0.80 ▼ | -6.45 | 13,000 | 13,000 | 11,600 | 190 | 2,204,000 |
11/12/2015 | 12,400 | 0.80 ▲ | 6.90 | 12,400 | 12,400 | 12,400 | 10 | 124,000 |
10/12/2015 | 11,600 | 0.60 ▲ | 5.45 | 11,600 | 11,600 | 11,600 | 10 | 116,000 |
09/12/2015 | 11,000 | -0.80 ▼ | -6.78 | 11,500 | 11,500 | 11,000 | 410 | 4,510,000 |
08/12/2015 | 11,800 | 0.60 ▲ | 5.36 | 11,800 | 11,800 | 11,800 | 10 | 118,000 |
07/12/2015 | 11,200 | -1.60 ▼ | -12.50 | 11,200 | 11,200 | 11,200 | 10 | 112,000 |
04/12/2015 | 12,800 | 0.70 ▲ | 5.79 | 12,800 | 12,800 | 12,800 | 0 | 0 |
03/12/2015 | 12,800 | 0.80 ▲ | 6.67 | 11,200 | 12,800 | 11,200 | 470 | 6,016,000 |
02/12/2015 | 12,000 | -0.90 ▼ | -6.98 | 12,000 | 12,000 | 12,000 | 4,680 | 56,160,000 |
01/12/2015 | 12,900 | -0.90 ▼ | -6.52 | 12,900 | 12,900 | 12,900 | 75,000 | 967,500,000 |
30/11/2015 | 13,800 | 0.90 ▲ | 6.98 | 13,800 | 13,800 | 13,800 | 50 | 690,000 |
27/11/2015 | 12,900 | 0.00 ■■ | 0.00 | 12,900 | 12,900 | 12,900 | 940 | 12,126,000 |
26/11/2015 | 12,900 | 0.00 ■■ | 0.00 | 12,900 | 12,900 | 12,900 | 0 | 0 |
25/11/2015 | 12,900 | 0.00 ■■ | 0.00 | 12,900 | 12,900 | 12,900 | 0 | 0 |
24/11/2015 | 12,900 | -0.10 ▼ | -0.77 | 12,900 | 12,900 | 12,900 | 10 | 129,000 |
23/11/2015 | 13,000 | 0.00 ■■ | 0.00 | 13,000 | 13,000 | 13,000 | 0 | 0 |
20/11/2015 | 13,000 | -0.50 ▼ | -3.70 | 13,400 | 13,400 | 13,000 | 70 | 910,000 |
19/11/2015 | 13,500 | -0.50 ▼ | -3.57 | 13,500 | 13,500 | 13,500 | 20 | 270,000 |
18/11/2015 | 14,000 | -0.40 ▼ | -2.78 | 14,500 | 14,500 | 14,000 | 560 | 7,840,000 |
17/11/2015 | 14,400 | 0.00 ■■ | 0.00 | 14,400 | 14,400 | 14,400 | 0 | 0 |
16/11/2015 | 14,400 | 0.00 ■■ | 0.00 | 14,400 | 14,400 | 14,400 | 0 | 0 |
13/11/2015 | 14,400 | 0.00 ■■ | 0.00 | 14,400 | 14,400 | 14,400 | 70 | 1,008,000 |
12/11/2015 | 14,400 | 0.00 ■■ | 0.00 | 14,400 | 14,400 | 14,400 | 0 | 0 |
11/11/2015 | 14,400 | 0.00 ■■ | 0.00 | 14,400 | 14,400 | 14,400 | 0 | 0 |
10/11/2015 | 14,400 | 0.00 ■■ | 0.00 | 14,400 | 14,400 | 14,400 | 40 | 576,000 |
09/11/2015 | 14,400 | 0.00 ■■ | 0.00 | 14,400 | 14,400 | 14,400 | 0 | 0 |
06/11/2015 | 14,400 | 0.10 ▲ | 0.70 | 14,400 | 14,400 | 14,400 | 40 | 576,000 |
05/11/2015 | 14,300 | -0.20 ▼ | -1.38 | 14,300 | 14,300 | 14,300 | 10 | 143,000 |
04/11/2015 | 14,500 | 0.00 ■■ | 0.00 | 14,500 | 14,500 | 14,500 | 0 | 0 |
03/11/2015 | 14,500 | 0.00 ■■ | 0.00 | 14,500 | 14,500 | 14,500 | 0 | 0 |
02/11/2015 | 14,500 | 0.00 ■■ | 0.00 | 14,500 | 14,500 | 14,500 | 0 | 0 |
30/10/2015 | 14,500 | 0.00 ■■ | 0.00 | 14,500 | 14,500 | 14,500 | 500 | 7,250,000 |
29/10/2015 | 14,500 | 0.00 ■■ | 0.00 | 14,500 | 14,500 | 14,500 | 10 | 145,000 |
28/10/2015 | 14,500 | 0.00 ■■ | 0.00 | 14,500 | 14,500 | 14,500 | 0 | 0 |
27/10/2015 | 14,500 | 0.00 ■■ | 0.00 | 14,500 | 14,500 | 14,500 | 0 | 0 |
26/10/2015 | 14,500 | 0.60 ▲ | 4.32 | 14,500 | 14,500 | 14,500 | 550 | 7,975,000 |
23/10/2015 | 13,900 | 0.00 ■■ | 0.00 | 13,900 | 13,900 | 13,900 | 0 | 0 |
22/10/2015 | 13,900 | 0.00 ■■ | 0.00 | 13,900 | 13,900 | 13,900 | 0 | 0 |
21/10/2015 | 13,900 | 0.00 ■■ | 0.00 | 13,900 | 13,900 | 13,900 | 1,970 | 27,383,000 |
20/10/2015 | 13,900 | 0.00 ■■ | 0.00 | 13,900 | 13,900 | 13,900 | 0 | 0 |
19/10/2015 | 13,900 | -0.10 ▼ | -0.71 | 13,500 | 13,900 | 13,500 | 12,000 | 166,800,000 |
16/10/2015 | 14,000 | 0.00 ■■ | 0.00 | 14,000 | 14,000 | 14,000 | 500 | 7,000,000 |
15/10/2015 | 14,000 | 0.00 ■■ | 0.00 | 14,000 | 14,000 | 14,000 | 15,050 | 210,700,000 |
14/10/2015 | 14,000 | 0.90 ▲ | 6.87 | 13,100 | 14,000 | 13,100 | 20 | 280,000 |
13/10/2015 | 13,100 | 0.80 ▲ | 6.50 | 13,000 | 13,100 | 11,600 | 68,920 | 902,852,000 |
12/10/2015 | 12,300 | 0.80 ▲ | 6.96 | 12,300 | 12,300 | 12,300 | 15,000 | 184,500,000 |
09/10/2015 | 11,500 | 0.00 ■■ | 0.00 | 11,500 | 11,500 | 11,500 | 0 | 0 |
08/10/2015 | 11,500 | 0.00 ■■ | 0.00 | 11,500 | 11,500 | 11,500 | 0 | 0 |
07/10/2015 | 11,500 | 0.00 ■■ | 0.00 | 11,500 | 11,500 | 11,500 | 0 | 0 |
06/10/2015 | 11,500 | 0.00 ■■ | 0.00 | 11,500 | 11,500 | 11,500 | 0 | 0 |
05/10/2015 | 11,500 | -0.50 ▼ | -4.17 | 12,000 | 12,800 | 11,500 | 2,220 | 25,530,000 |
02/10/2015 | 12,000 | 0.00 ■■ | 0.00 | 12,000 | 12,000 | 12,000 | 0 | 0 |
01/10/2015 | 12,000 | 0.70 ▲ | 6.19 | 12,000 | 12,000 | 12,000 | 40,010 | 480,120,000 |
30/09/2015 | 11,300 | 0.00 ■■ | 0.00 | 11,300 | 11,300 | 11,300 | 0 | 0 |
29/09/2015 | 11,300 | -0.20 ▼ | -1.74 | 12,300 | 12,300 | 11,300 | 1,010 | 11,413,000 |
28/09/2015 | 11,500 | 0.00 ■■ | 0.00 | 11,500 | 11,500 | 11,500 | 0 | 0 |
25/09/2015 | 11,500 | 0.00 ■■ | 0.00 | 11,500 | 11,500 | 11,500 | 0 | 0 |
24/09/2015 | 11,500 | -0.80 ▼ | -6.50 | 11,600 | 11,600 | 11,500 | 20 | 230,000 |
23/09/2015 | 12,300 | -0.30 ▼ | -2.38 | 12,300 | 12,300 | 12,300 | 710 | 8,733,000 |
22/09/2015 | 12,600 | -0.90 ▼ | -6.67 | 13,500 | 13,600 | 12,600 | 2,680 | 33,768,000 |
21/09/2015 | 13,500 | 0.00 ■■ | 0.00 | 13,500 | 13,800 | 12,600 | 2,420 | 32,670,000 |
18/09/2015 | 13,500 | 0.00 ■■ | 0.00 | 13,500 | 13,500 | 13,500 | 20 | 270,000 |
17/09/2015 | 13,500 | -0.10 ▼ | -0.74 | 12,700 | 13,500 | 12,700 | 20 | 270,000 |
16/09/2015 | 13,600 | 0.70 ▲ | 5.43 | 12,000 | 13,600 | 12,000 | 1,820 | 24,752,000 |
15/09/2015 | 12,900 | 0.60 ▲ | 4.88 | 13,000 | 13,000 | 11,500 | 2,020 | 26,058,000 |
14/09/2015 | 12,300 | 0.80 ▲ | 6.96 | 12,300 | 12,300 | 10,700 | 1,030 | 12,669,000 |
11/09/2015 | 11,500 | 0.70 ▲ | 6.48 | 11,300 | 11,500 | 11,300 | 12,500 | 143,750,000 |
10/09/2015 | 10,800 | -0.20 ▼ | -1.82 | 11,700 | 11,700 | 10,800 | 2,860 | 30,888,000 |
09/09/2015 | 11,000 | 0.20 ▲ | 1.85 | 11,000 | 11,000 | 11,000 | 250 | 2,750,000 |
08/09/2015 | 10,800 | 0.00 ■■ | 0.00 | 10,800 | 10,800 | 10,800 | 10 | 108,000 |
07/09/2015 | 10,800 | 0.00 ■■ | 0.00 | 10,800 | 10,800 | 10,800 | 0 | 0 |
04/09/2015 | 10,800 | 0.00 ■■ | 0.00 | 10,800 | 10,800 | 10,800 | 0 | 0 |
03/09/2015 | 10,800 | -0.20 ▼ | -1.82 | 11,700 | 11,700 | 10,800 | 2,010 | 21,708,000 |
01/09/2015 | 11,000 | 0.00 ■■ | 0.00 | 11,000 | 11,000 | 11,000 | 0 | 0 |
31/08/2015 | 11,000 | 0.00 ■■ | 0.00 | 11,000 | 11,000 | 11,000 | 0 | 0 |
28/08/2015 | 11,000 | 0.50 ▲ | 4.76 | 11,000 | 11,000 | 11,000 | 10 | 110,000 |
27/08/2015 | 10,500 | 0.00 ■■ | 0.00 | 10,500 | 10,500 | 10,500 | 0 | 0 |
26/08/2015 | 10,500 | -0.50 ▼ | -4.55 | 10,500 | 10,500 | 10,500 | 10 | 105,000 |
25/08/2015 | 11,000 | 0.20 ▲ | 1.85 | 11,000 | 11,000 | 11,000 | 10 | 110,000 |
24/08/2015 | 10,800 | -0.30 ▼ | -2.70 | 10,500 | 10,800 | 10,500 | 3,020 | 32,616,000 |
21/08/2015 | 11,100 | -0.70 ▼ | -5.93 | 12,000 | 12,000 | 11,100 | 2,160 | 23,976,000 |
20/08/2015 | 11,800 | 0.00 ■■ | 0.00 | 11,800 | 11,800 | 11,800 | 0 | 0 |
19/08/2015 | 11,800 | 0.00 ■■ | 0.00 | 11,800 | 11,800 | 11,800 | 0 | 0 |
18/08/2015 | 11,800 | 0.00 ■■ | 0.00 | 11,800 | 11,800 | 11,800 | 0 | 0 |
17/08/2015 | 11,800 | -0.50 ▼ | -4.07 | 11,800 | 11,800 | 11,800 | 10 | 118,000 |
14/08/2015 | 12,300 | 0.00 ■■ | 0.00 | 12,300 | 12,300 | 12,300 | 100 | 1,230,000 |
13/08/2015 | 12,300 | 0.10 ▲ | 0.82 | 12,300 | 12,300 | 12,300 | 90 | 1,107,000 |
12/08/2015 | 12,200 | 0.00 ■■ | 0.00 | 12,200 | 12,200 | 12,200 | 0 | 0 |
11/08/2015 | 12,200 | -0.50 ▼ | -3.94 | 12,000 | 13,500 | 12,000 | 11,120 | 135,664,000 |
10/08/2015 | 12,700 | -0.80 ▼ | -5.93 | 12,600 | 12,700 | 12,600 | 1,080 | 13,716,000 |
07/08/2015 | 13,500 | -0.80 ▼ | -5.59 | 13,500 | 13,500 | 13,500 | 10 | 135,000 |
06/08/2015 | 14,300 | 0.50 ▲ | 3.62 | 14,300 | 14,300 | 14,300 | 10 | 143,000 |
05/08/2015 | 14,300 | 0.00 ■■ | 0.00 | 14,300 | 14,300 | 14,300 | 0 | 0 |
04/08/2015 | 14,300 | 0.00 ■■ | 0.00 | 14,300 | 14,300 | 14,300 | 10 | 143,000 |
03/08/2015 | 14,300 | 0.00 ■■ | 0.00 | 14,300 | 14,300 | 14,300 | 0 | 0 |
31/07/2015 | 14,300 | 0.00 ■■ | 0.00 | 13,300 | 14,300 | 13,300 | 10,010 | 143,143,000 |
30/07/2015 | 14,300 | 0.00 ■■ | 0.00 | 14,300 | 14,300 | 14,300 | 0 | 0 |
29/07/2015 | 14,300 | 0.80 ▲ | 5.93 | 14,300 | 14,300 | 14,300 | 10 | 143,000 |
28/07/2015 | 13,500 | 0.80 ▲ | 6.30 | 13,500 | 13,500 | 13,500 | 200 | 2,700,000 |
27/07/2015 | 12,700 | 0.00 ■■ | 0.00 | 12,700 | 12,700 | 12,700 | 0 | 0 |
24/07/2015 | 12,700 | 0.80 ▲ | 6.72 | 12,700 | 12,700 | 12,700 | 2,100 | 26,670,000 |
23/07/2015 | 11,900 | 0.70 ▲ | 6.25 | 11,900 | 11,900 | 11,900 | 1,020 | 12,138,000 |
22/07/2015 | 11,200 | 0.00 ■■ | 0.00 | 11,200 | 11,200 | 11,200 | 0 | 0 |
21/07/2015 | 11,200 | -0.30 ▼ | -2.61 | 11,200 | 12,300 | 11,200 | 2,020 | 22,624,000 |
20/07/2015 | 11,500 | -0.30 ▼ | -2.54 | 11,500 | 11,500 | 11,500 | 20 | 230,000 |
17/07/2015 | 11,800 | 0.00 ■■ | 0.00 | 11,800 | 11,800 | 11,800 | 0 | 0 |
16/07/2015 | 11,800 | 0.00 ■■ | 0.00 | 11,800 | 11,800 | 11,800 | 0 | 0 |
15/07/2015 | 11,800 | 0.00 ■■ | 0.00 | 12,500 | 12,500 | 11,800 | 2,010 | 23,718,000 |
14/07/2015 | 11,800 | -0.40 ▼ | -3.28 | 12,200 | 12,200 | 11,800 | 1,020 | 12,036,000 |
13/07/2015 | 12,200 | 0.00 ■■ | 0.00 | 12,200 | 12,200 | 12,200 | 990 | 12,078,000 |
10/07/2015 | 12,200 | 0.20 ▲ | 1.67 | 12,200 | 12,200 | 12,200 | 500 | 6,100,000 |
09/07/2015 | 12,000 | 0.00 ■■ | 0.00 | 12,000 | 12,000 | 12,000 | 0 | 0 |
08/07/2015 | 12,000 | 0.30 ▲ | 2.56 | 12,000 | 12,000 | 12,000 | 1,000 | 12,000,000 |
07/07/2015 | 11,700 | -0.30 ▼ | -2.50 | 11,700 | 12,300 | 11,700 | 1,020 | 11,934,000 |
06/07/2015 | 12,000 | -0.10 ▼ | -0.83 | 12,500 | 12,500 | 12,000 | 970 | 11,640,000 |
03/07/2015 | 12,100 | 0.10 ▲ | 0.83 | 12,200 | 12,200 | 12,100 | 700 | 8,470,000 |
02/07/2015 | 12,000 | 0.00 ■■ | 0.00 | 12,000 | 12,000 | 12,000 | 0 | 0 |
01/07/2015 | 12,000 | 0.00 ■■ | 0.00 | 12,000 | 12,000 | 12,000 | 0 | 0 |
30/06/2015 | 12,000 | 0.00 ■■ | 0.00 | 12,000 | 12,000 | 12,000 | 0 | 0 |
29/06/2015 | 12,000 | 0.00 ■■ | 0.00 | 12,800 | 12,800 | 12,000 | 1,010 | 12,120,000 |
26/06/2015 | 12,000 | -0.80 ▼ | -6.25 | 12,000 | 12,000 | 12,000 | 10 | 120,000 |
25/06/2015 | 12,800 | 0.00 ■■ | 0.00 | 12,800 | 12,800 | 12,800 | 0 | 0 |
24/06/2015 | 12,800 | 0.00 ■■ | 0.00 | 12,800 | 12,800 | 12,800 | 0 | 0 |
23/06/2015 | 12,800 | 0.00 ■■ | 0.00 | 12,800 | 12,800 | 12,800 | 0 | 0 |
22/06/2015 | 12,800 | 0.80 ▲ | 6.67 | 12,800 | 12,800 | 12,800 | 1,000 | 12,800,000 |
19/06/2015 | 12,000 | 0.00 ■■ | 0.00 | 12,700 | 12,800 | 12,000 | 3,020 | 36,240,000 |
18/06/2015 | 12,000 | 0.00 ■■ | 0.00 | 12,800 | 12,800 | 12,000 | 1,010 | 12,120,000 |
17/06/2015 | 12,000 | -0.50 ▼ | -4.00 | 13,000 | 13,000 | 12,000 | 1,010 | 12,120,000 |
16/06/2015 | 12,500 | 0.50 ▲ | 4.17 | 12,200 | 12,500 | 12,200 | 1,940 | 24,250,000 |
15/06/2015 | 12,000 | -0.20 ▼ | -1.64 | 12,000 | 12,000 | 12,000 | 200 | 2,400,000 |
12/06/2015 | 12,200 | 0.50 ▲ | 4.27 | 12,200 | 12,200 | 12,200 | 900 | 10,980,000 |
11/06/2015 | 11,700 | -0.30 ▼ | -2.50 | 12,000 | 12,000 | 11,700 | 2,550 | 29,835,000 |
10/06/2015 | 12,000 | 0.50 ▲ | 4.35 | 11,500 | 12,000 | 11,000 | 1,430 | 17,160,000 |
09/06/2015 | 11,500 | -0.60 ▼ | -4.96 | 11,500 | 11,500 | 11,500 | 230 | 2,645,000 |
08/06/2015 | 12,100 | -0.90 ▼ | -6.92 | 12,100 | 12,100 | 12,100 | 100 | 1,210,000 |
05/06/2015 | 13,000 | 0.00 ■■ | 0.00 | 13,000 | 13,000 | 13,000 | 0 | 0 |
04/06/2015 | 13,000 | 0.20 ▲ | 1.56 | 12,000 | 13,000 | 12,000 | 1,900 | 24,700,000 |
03/06/2015 | 12,800 | 0.80 ▲ | 6.67 | 12,000 | 12,800 | 12,000 | 1,010 | 12,928,000 |
02/06/2015 | 12,000 | 0.00 ■■ | 0.00 | 12,000 | 12,000 | 12,000 | 500 | 6,000,000 |
01/06/2015 | 12,000 | 0.00 ■■ | 0.00 | 12,000 | 12,000 | 12,000 | 0 | 0 |
29/05/2015 | 12,000 | -0.60 ▼ | -4.76 | 12,000 | 12,000 | 12,000 | 210 | 2,520,000 |
28/05/2015 | 12,600 | 0.00 ■■ | 0.00 | 12,600 | 12,600 | 12,600 | 0 | 0 |
27/05/2015 | 12,600 | 0.00 ■■ | 0.00 | 12,600 | 12,600 | 12,600 | 0 | 0 |
26/05/2015 | 12,600 | 0.00 ■■ | 0.00 | 12,600 | 12,600 | 12,600 | 0 | 0 |
25/05/2015 | 12,600 | 0.00 ■■ | 0.00 | 12,600 | 12,600 | 12,600 | 0 | 0 |
22/05/2015 | 12,600 | 0.80 ▲ | 6.78 | 12,600 | 12,600 | 12,600 | 10 | 126,000 |
21/05/2015 | 11,800 | 0.00 ■■ | 0.00 | 11,800 | 11,800 | 11,800 | 0 | 0 |
20/05/2015 | 11,800 | -0.80 ▼ | -6.35 | 11,800 | 11,800 | 11,800 | 10 | 118,000 |
19/05/2015 | 12,600 | 0.00 ■■ | 0.00 | 12,600 | 12,600 | 12,600 | 0 | 0 |
18/05/2015 | 12,600 | 0.00 ■■ | 0.00 | 11,800 | 12,600 | 11,800 | 160 | 2,016,000 |
15/05/2015 | 12,600 | -0.90 ▼ | -6.67 | 12,600 | 12,600 | 12,600 | 150 | 1,890,000 |
14/05/2015 | 13,500 | -1.00 ▼ | -6.90 | 13,500 | 13,500 | 13,500 | 10 | 135,000 |
13/05/2015 | 14,500 | -0.30 ▼ | -2.03 | 13,800 | 14,500 | 13,800 | 110 | 1,595,000 |
12/05/2015 | 14,800 | -1.10 ▼ | -6.92 | 14,800 | 14,800 | 14,800 | 220 | 3,256,000 |
11/05/2015 | 15,900 | 0.00 ■■ | 0.00 | 15,900 | 15,900 | 15,900 | 0 | 0 |
08/05/2015 | 15,900 | 0.00 ■■ | 0.00 | 15,900 | 15,900 | 15,900 | 0 | 0 |
07/05/2015 | 15,900 | 0.00 ■■ | 0.00 | 15,900 | 15,900 | 15,900 | 0 | 0 |
06/05/2015 | 15,900 | 0.00 ■■ | 0.00 | 15,900 | 15,900 | 15,900 | 10 | 159,000 |
05/05/2015 | 15,900 | 1.00 ▲ | 6.71 | 15,900 | 15,900 | 15,900 | 10 | 159,000 |
04/05/2015 | 14,900 | 0.90 ▲ | 6.43 | 13,100 | 14,900 | 13,100 | 200 | 2,980,000 |
27/04/2015 | 14,000 | 0.00 ■■ | 0.00 | 14,000 | 14,000 | 14,000 | 0 | 0 |
24/04/2015 | 14,000 | 0.00 ■■ | 0.00 | 14,000 | 14,000 | 14,000 | 0 | 0 |
23/04/2015 | 14,000 | 0.40 ▲ | 2.94 | 14,000 | 14,000 | 14,000 | 10 | 140,000 |
22/04/2015 | 13,600 | 0.80 ▲ | 6.25 | 13,600 | 13,600 | 13,600 | 10 | 136,000 |
21/04/2015 | 12,800 | 0.00 ■■ | 0.00 | 12,800 | 12,800 | 12,800 | 200 | 2,560,000 |
20/04/2015 | 12,800 | 0.00 ■■ | 0.00 | 12,800 | 12,800 | 12,800 | 0 | 0 |
17/04/2015 | 12,800 | 0.80 ▲ | 6.67 | 12,800 | 12,800 | 12,800 | 200 | 2,560,000 |
16/04/2015 | 12,000 | 0.00 ■■ | 0.00 | 12,000 | 12,000 | 12,000 | 0 | 0 |
15/04/2015 | 12,000 | -0.90 ▼ | -6.98 | 12,000 | 12,000 | 12,000 | 10 | 120,000 |
14/04/2015 | 12,900 | 0.00 ■■ | 0.00 | 12,900 | 12,900 | 12,900 | 0 | 0 |
13/04/2015 | 12,900 | 0.00 ■■ | 0.00 | 12,900 | 12,900 | 12,900 | 0 | 0 |
10/04/2015 | 12,900 | 0.00 ■■ | 0.00 | 12,900 | 12,900 | 12,900 | 0 | 0 |
09/04/2015 | 12,900 | 0.00 ■■ | 0.00 | 12,900 | 12,900 | 12,900 | 0 | 0 |
08/04/2015 | 12,900 | 0.10 ▲ | 0.78 | 12,900 | 12,900 | 12,900 | 110 | 1,419,000 |
07/04/2015 | 12,800 | 0.00 ■■ | 0.00 | 12,800 | 12,800 | 12,800 | 0 | 0 |
06/04/2015 | 12,800 | 0.80 ▲ | 6.67 | 12,800 | 12,800 | 12,800 | 500 | 6,400,000 |
03/04/2015 | 12,000 | 0.00 ■■ | 0.00 | 12,000 | 12,000 | 12,000 | 0 | 0 |
02/04/2015 | 12,000 | 0.00 ■■ | 0.00 | 12,000 | 12,000 | 12,000 | 0 | 0 |
01/04/2015 | 12,000 | 0.00 ■■ | 0.00 | 12,000 | 12,000 | 12,000 | 0 | 0 |
31/03/2015 | 12,000 | -0.50 ▼ | -4.00 | 13,300 | 13,300 | 12,000 | 30 | 360,000 |
30/03/2015 | 12,500 | 0.50 ▲ | 4.17 | 12,000 | 12,500 | 12,000 | 2,000 | 25,000,000 |
27/03/2015 | 12,000 | 0.00 ■■ | 0.00 | 12,000 | 12,000 | 12,000 | 1,000 | 12,000,000 |
26/03/2015 | 12,000 | -0.80 ▼ | -6.25 | 12,800 | 12,800 | 12,000 | 990 | 11,880,000 |
25/03/2015 | 12,800 | -0.90 ▼ | -6.57 | 13,700 | 13,700 | 12,800 | 5,670 | 72,576,000 |
24/03/2015 | 13,700 | 0.00 ■■ | 0.00 | 13,700 | 14,600 | 13,700 | 4,180 | 57,266,000 |
23/03/2015 | 13,700 | -0.30 ▼ | -2.14 | 13,700 | 13,700 | 13,700 | 50 | 685,000 |
20/03/2015 | 14,000 | 0.60 ▲ | 4.48 | 14,000 | 14,000 | 14,000 | 90 | 1,260,000 |
19/03/2015 | 14,400 | 0.90 ▲ | 6.67 | 14,400 | 14,400 | 14,000 | 1,540 | 22,176,000 |
18/03/2015 | 13,500 | -0.10 ▼ | -0.74 | 14,500 | 14,500 | 13,500 | 1,400 | 18,900,000 |
17/03/2015 | 13,600 | 0.80 ▲ | 6.25 | 12,800 | 13,600 | 12,800 | 360 | 4,896,000 |
16/03/2015 | 12,800 | 0.00 ■■ | 0.00 | 12,800 | 12,800 | 12,800 | 40 | 512,000 |
13/03/2015 | 12,800 | 0.80 ▲ | 6.67 | 12,800 | 12,800 | 12,800 | 10 | 128,000 |
12/03/2015 | 12,000 | 0.30 ▲ | 2.56 | 12,100 | 12,100 | 12,000 | 220 | 2,640,000 |
11/03/2015 | 11,700 | 0.00 ■■ | 0.00 | 11,700 | 11,700 | 11,700 | 0 | 0 |
10/03/2015 | 11,700 | -0.30 ▼ | -2.50 | 11,700 | 11,700 | 11,700 | 100 | 1,170,000 |
09/03/2015 | 12,000 | -0.50 ▼ | -4.00 | 13,300 | 13,300 | 12,000 | 2,710 | 32,520,000 |
06/03/2015 | 12,500 | 0.00 ■■ | 0.00 | 13,300 | 13,300 | 12,500 | 1,010 | 12,625,000 |
05/03/2015 | 12,500 | -0.20 ▼ | -1.57 | 12,500 | 13,500 | 12,500 | 2,060 | 25,750,000 |
04/03/2015 | 12,700 | 0.00 ■■ | 0.00 | 12,700 | 12,700 | 12,700 | 450 | 5,715,000 |
03/03/2015 | 12,700 | 0.80 ▲ | 6.72 | 11,900 | 12,700 | 11,900 | 2,210 | 28,067,000 |
02/03/2015 | 11,900 | -0.80 ▼ | -6.30 | 11,900 | 11,900 | 11,900 | 730 | 8,687,000 |
27/02/2015 | 12,700 | 0.80 ▲ | 6.72 | 11,500 | 12,700 | 11,500 | 3,010 | 38,227,000 |
26/02/2015 | 11,900 | 0.70 ▲ | 6.25 | 11,500 | 11,900 | 11,500 | 3,300 | 39,270,000 |
25/02/2015 | 11,200 | 0.00 ■■ | 0.00 | 11,200 | 11,200 | 11,200 | 0 | 0 |
24/02/2015 | 11,200 | -0.80 ▼ | -6.67 | 12,000 | 12,000 | 11,200 | 7,910 | 88,592,000 |
13/02/2015 | 12,000 | 0.00 ■■ | 0.00 | 12,800 | 12,800 | 12,000 | 1,010 | 12,120,000 |
12/02/2015 | 12,000 | -0.10 ▼ | -0.83 | 12,900 | 12,900 | 12,000 | 1,010 | 12,120,000 |
11/02/2015 | 12,100 | 0.10 ▲ | 0.83 | 12,100 | 12,100 | 12,100 | 10 | 121,000 |
10/02/2015 | 12,000 | 0.00 ■■ | 0.00 | 12,000 | 12,000 | 12,000 | 0 | 0 |
09/02/2015 | 12,000 | 0.00 ■■ | 0.00 | 12,000 | 12,000 | 12,000 | 0 | 0 |
06/02/2015 | 12,000 | -0.60 ▼ | -4.76 | 12,000 | 12,000 | 12,000 | 10 | 120,000 |
05/02/2015 | 12,600 | 0.00 ■■ | 0.00 | 12,600 | 12,600 | 12,600 | 0 | 0 |
04/02/2015 | 12,600 | -0.90 ▼ | -6.67 | 12,600 | 12,600 | 12,600 | 10 | 126,000 |
03/02/2015 | 13,500 | 0.00 ■■ | 0.00 | 13,500 | 13,500 | 13,500 | 0 | 0 |
02/02/2015 | 13,500 | -1.00 ▼ | -6.90 | 15,500 | 15,500 | 13,500 | 2,350 | 31,725,000 |
30/01/2015 | 14,500 | -1.00 ▼ | -6.45 | 14,600 | 14,600 | 14,500 | 2,100 | 30,450,000 |
29/01/2015 | 15,500 | 0.00 ■■ | 0.00 | 15,500 | 15,500 | 15,500 | 0 | 0 |
28/01/2015 | 15,500 | 0.30 ▲ | 1.97 | 15,500 | 15,500 | 15,500 | 10 | 155,000 |
27/01/2015 | 15,200 | 0.10 ▲ | 0.66 | 14,100 | 15,200 | 14,100 | 70 | 1,064,000 |
26/01/2015 | 15,100 | -0.90 ▼ | -5.62 | 14,900 | 15,100 | 14,900 | 250 | 3,775,000 |
23/01/2015 | 16,000 | 0.70 ▲ | 4.58 | 15,700 | 16,000 | 15,700 | 10,010 | 160,160,000 |
22/01/2015 | 15,300 | 0.90 ▲ | 6.25 | 15,300 | 15,300 | 13,400 | 40 | 612,000 |
21/01/2015 | 14,400 | 0.90 ▲ | 6.67 | 14,400 | 14,400 | 13,000 | 30 | 432,000 |
20/01/2015 | 13,500 | -0.10 ▼ | -0.74 | 13,600 | 14,500 | 13,500 | 220 | 2,970,000 |
19/01/2015 | 13,600 | -0.90 ▼ | -6.21 | 13,500 | 15,500 | 13,500 | 13,400 | 182,240,000 |
16/01/2015 | 14,500 | -0.20 ▼ | -1.36 | 13,700 | 14,500 | 13,700 | 30 | 435,000 |
15/01/2015 | 14,700 | 0.50 ▲ | 3.52 | 15,100 | 15,100 | 13,300 | 5,260 | 77,322,000 |
14/01/2015 | 14,200 | 0.20 ▲ | 1.43 | 14,900 | 14,900 | 13,100 | 10,790 | 153,218,000 |
13/01/2015 | 14,000 | 0.90 ▲ | 6.87 | 14,000 | 14,000 | 14,000 | 10 | 140,000 |
12/01/2015 | 13,100 | -0.90 ▼ | -6.43 | 14,900 | 14,900 | 13,100 | 10,020 | 131,262,000 |
09/01/2015 | 14,000 | 0.10 ▲ | 0.72 | 13,900 | 14,000 | 13,100 | 270 | 3,780,000 |
08/01/2015 | 13,900 | 0.90 ▲ | 6.92 | 13,900 | 13,900 | 13,900 | 5,530 | 76,867,000 |
07/01/2015 | 13,000 | 0.50 ▲ | 4.00 | 12,500 | 13,300 | 11,700 | 2,610 | 33,930,000 |
06/01/2015 | 12,500 | -0.50 ▼ | -3.85 | 12,500 | 12,500 | 12,500 | 10 | 125,000 |
05/01/2015 | 13,000 | 0.70 ▲ | 5.69 | 13,000 | 13,000 | 11,600 | 120 | 1,560,000 |
31/12/2014 | 12,300 | 0.80 ▲ | 6.96 | 12,300 | 12,300 | 12,300 | 540 | 6,642,000 |
30/12/2014 | 11,500 | 0.20 ▲ | 1.77 | 11,500 | 12,000 | 11,500 | 3,480 | 40,020,000 |
29/12/2014 | 11,300 | 0.70 ▲ | 6.60 | 11,300 | 11,300 | 11,300 | 10 | 113,000 |
26/12/2014 | 10,600 | 0.00 ■■ | 0.00 | 10,600 | 10,600 | 10,600 | 0 | 0 |
25/12/2014 | 10,600 | 0.00 ■■ | 0.00 | 10,600 | 10,600 | 10,600 | 0 | 0 |
24/12/2014 | 10,600 | -0.40 ▼ | -3.64 | 10,600 | 10,600 | 10,600 | 10 | 106,000 |
23/12/2014 | 11,000 | 0.00 ■■ | 0.00 | 10,500 | 11,000 | 10,500 | 20 | 220,000 |
22/12/2014 | 11,000 | -0.50 ▼ | -4.35 | 11,000 | 11,000 | 11,000 | 10 | 110,000 |
19/12/2014 | 11,500 | 0.00 ■■ | 0.00 | 11,500 | 11,500 | 11,500 | 0 | 0 |
18/12/2014 | 11,500 | -0.80 ▼ | -6.50 | 12,000 | 12,400 | 11,500 | 730 | 8,395,000 |
17/12/2014 | 12,300 | -0.90 ▼ | -6.82 | 12,500 | 12,500 | 12,300 | 3,010 | 37,023,000 |
16/12/2014 | 13,200 | -0.80 ▼ | -5.71 | 13,200 | 13,200 | 13,200 | 510 | 6,732,000 |
15/12/2014 | 14,000 | -0.90 ▼ | -6.04 | 13,900 | 14,000 | 13,900 | 20 | 280,000 |
12/12/2014 | 14,900 | 0.00 ■■ | 0.00 | 14,900 | 14,900 | 14,900 | 0 | 0 |
11/12/2014 | 14,900 | 0.90 ▲ | 6.43 | 13,300 | 14,900 | 13,300 | 120 | 1,788,000 |
10/12/2014 | 14,000 | -0.90 ▼ | -6.04 | 14,000 | 14,000 | 14,000 | 20 | 280,000 |
09/12/2014 | 14,900 | -1.10 ▼ | -6.88 | 14,900 | 14,900 | 14,900 | 10 | 149,000 |
08/12/2014 | 16,000 | 0.50 ▲ | 3.23 | 16,000 | 16,000 | 16,000 | 10 | 160,000 |
05/12/2014 | 15,500 | 0.50 ▲ | 3.33 | 15,500 | 15,500 | 15,500 | 10 | 155,000 |
04/12/2014 | 15,000 | 0.00 ■■ | 0.00 | 15,000 | 15,000 | 15,000 | 0 | 0 |
03/12/2014 | 15,000 | 0.00 ■■ | 0.00 | 15,000 | 15,000 | 15,000 | 0 | 0 |
02/12/2014 | 15,000 | 0.50 ▲ | 3.45 | 13,600 | 15,000 | 13,600 | 20 | 300,000 |
01/12/2014 | 14,500 | 0.00 ■■ | 0.00 | 14,500 | 14,500 | 14,500 | 0 | 0 |
28/11/2014 | 14,500 | 0.00 ■■ | 0.00 | 14,500 | 14,500 | 14,500 | 0 | 0 |
27/11/2014 | 14,500 | 0.90 ▲ | 6.62 | 12,800 | 14,500 | 12,800 | 30 | 435,000 |
26/11/2014 | 13,600 | 0.00 ■■ | 0.00 | 13,600 | 13,600 | 13,600 | 0 | 0 |
25/11/2014 | 13,600 | -0.90 ▼ | -6.21 | 13,600 | 13,600 | 13,600 | 10 | 136,000 |
24/11/2014 | 14,500 | 0.00 ■■ | 0.00 | 14,500 | 14,500 | 14,500 | 0 | 0 |
21/11/2014 | 14,500 | 0.90 ▲ | 6.62 | 13,600 | 14,500 | 12,700 | 1,700 | 24,650,000 |
20/11/2014 | 13,600 | 0.00 ■■ | 0.00 | 12,700 | 13,600 | 12,700 | 20 | 272,000 |
19/11/2014 | 13,600 | 0.80 ▲ | 6.25 | 13,600 | 13,600 | 13,600 | 10 | 136,000 |
18/11/2014 | 12,800 | 0.80 ▲ | 6.67 | 11,200 | 12,800 | 11,200 | 20 | 256,000 |
17/11/2014 | 12,000 | -0.50 ▼ | -4.00 | 11,700 | 13,300 | 11,700 | 70 | 840,000 |
14/11/2014 | 12,500 | -0.20 ▼ | -1.57 | 12,800 | 13,000 | 12,500 | 2,620 | 32,750,000 |
13/11/2014 | 12,700 | -0.90 ▼ | -6.62 | 12,700 | 12,700 | 12,700 | 10 | 127,000 |
12/11/2014 | 13,600 | -0.90 ▼ | -6.21 | 13,600 | 13,600 | 13,600 | 10 | 136,000 |
11/11/2014 | 14,500 | -1.00 ▼ | -6.45 | 14,500 | 14,500 | 14,500 | 10 | 145,000 |
10/11/2014 | 15,500 | 0.00 ■■ | 0.00 | 15,500 | 15,500 | 15,500 | 0 | 0 |
07/11/2014 | 15,500 | 0.10 ▲ | 0.65 | 14,400 | 15,500 | 14,400 | 3,010 | 46,655,000 |
06/11/2014 | 15,400 | 0.50 ▲ | 3.36 | 13,900 | 15,400 | 13,900 | 20 | 308,000 |
05/11/2014 | 14,900 | 0.00 ■■ | 0.00 | 13,900 | 14,900 | 13,900 | 20 | 298,000 |
04/11/2014 | 14,900 | 0.90 ▲ | 6.43 | 14,600 | 14,900 | 13,100 | 18,700 | 278,630,000 |
03/11/2014 | 14,000 | 0.90 ▲ | 6.87 | 12,200 | 14,000 | 12,200 | 1,140 | 15,960,000 |
31/10/2014 | 13,100 | -0.90 ▼ | -6.43 | 13,100 | 13,100 | 13,100 | 420 | 5,502,000 |
30/10/2014 | 14,000 | 0.90 ▲ | 6.87 | 13,200 | 14,000 | 13,200 | 3,270 | 45,780,000 |
29/10/2014 | 13,100 | -0.90 ▼ | -6.43 | 14,800 | 14,900 | 13,100 | 6,930 | 90,783,000 |
28/10/2014 | 14,000 | 0.90 ▲ | 6.87 | 14,000 | 14,000 | 14,000 | 26,260 | 367,640,000 |
27/10/2014 | 13,100 | 0.80 ▲ | 6.50 | 13,100 | 13,100 | 13,100 | 4,620 | 60,522,000 |
24/10/2014 | 12,300 | 0.80 ▲ | 6.96 | 12,300 | 12,300 | 12,300 | 2,490 | 30,627,000 |
23/10/2014 | 11,500 | -0.80 ▼ | -6.50 | 12,900 | 13,100 | 11,500 | 5,160 | 59,340,000 |
22/10/2014 | 12,300 | 0.80 ▲ | 6.96 | 12,000 | 12,300 | 11,000 | 2,020 | 24,846,000 |
21/10/2014 | 11,500 | 0.60 ▲ | 5.50 | 11,500 | 11,500 | 11,500 | 10 | 115,000 |
20/10/2014 | 10,900 | -0.80 ▼ | -6.84 | 11,000 | 11,000 | 10,900 | 290 | 3,161,000 |
17/10/2014 | 11,700 | 0.00 ■■ | 0.00 | 11,700 | 11,700 | 11,700 | 0 | 0 |
16/10/2014 | 11,700 | -0.70 ▼ | -5.65 | 13,000 | 13,200 | 11,700 | 17,740 | 207,558,000 |
15/10/2014 | 12,400 | 0.70 ▲ | 5.98 | 10,900 | 12,400 | 10,900 | 20 | 248,000 |
14/10/2014 | 11,700 | 0.70 ▲ | 6.36 | 11,700 | 11,700 | 11,700 | 10 | 117,000 |
13/10/2014 | 11,000 | 0.00 ■■ | 0.00 | 11,000 | 11,000 | 11,000 | 0 | 0 |
10/10/2014 | 11,000 | 0.00 ■■ | 0.00 | 10,500 | 11,000 | 10,500 | 20 | 220,000 |
09/10/2014 | 11,000 | 0.00 ■■ | 0.00 | 11,000 | 11,000 | 11,000 | 100 | 1,100,000 |
08/10/2014 | 11,000 | 0.00 ■■ | 0.00 | 11,000 | 11,000 | 11,000 | 0 | 0 |
07/10/2014 | 11,000 | 0.00 ■■ | 0.00 | 11,000 | 11,000 | 11,000 | 0 | 0 |
06/10/2014 | 11,000 | 0.00 ■■ | 0.00 | 11,000 | 11,000 | 11,000 | 0 | 0 |
03/10/2014 | 11,000 | 0.00 ■■ | 0.00 | 11,000 | 11,000 | 11,000 | 0 | 0 |
02/10/2014 | 11,000 | 0.00 ■■ | 0.00 | 11,000 | 11,000 | 11,000 | 0 | 0 |
01/10/2014 | 11,000 | 0.00 ■■ | 0.00 | 11,000 | 11,000 | 11,000 | 0 | 0 |
30/09/2014 | 11,000 | 0.00 ■■ | 0.00 | 11,700 | 11,700 | 11,000 | 12,120 | 133,320,000 |
29/09/2014 | 11,000 | -0.10 ▼ | -0.90 | 11,000 | 11,000 | 11,000 | 0 | 0 |
26/09/2014 | 11,100 | 0.00 ■■ | 0.00 | 11,800 | 11,800 | 11,000 | 2,310 | 25,641,000 |
25/09/2014 | 11,100 | 0.00 ■■ | 0.00 | 11,100 | 11,100 | 11,100 | 0 | 0 |
24/09/2014 | 11,100 | 0.10 ▲ | 0.91 | 11,700 | 11,700 | 11,100 | 610 | 6,771,000 |
23/09/2014 | 11,000 | 0.00 ■■ | 0.00 | 11,000 | 11,000 | 11,000 | 0 | 0 |
22/09/2014 | 11,000 | 0.00 ■■ | 0.00 | 11,000 | 11,000 | 11,000 | 100 | 1,100,000 |
19/09/2014 | 11,000 | -0.20 ▼ | -1.79 | 11,900 | 11,900 | 11,000 | 510 | 5,610,000 |
18/09/2014 | 11,200 | 0.00 ■■ | 0.00 | 11,200 | 11,200 | 11,200 | 0 | 0 |
17/09/2014 | 11,200 | 0.00 ■■ | 0.00 | 11,200 | 11,200 | 11,200 | 0 | 0 |
16/09/2014 | 11,200 | 0.00 ■■ | 0.00 | 11,200 | 11,200 | 11,200 | 0 | 0 |
15/09/2014 | 11,200 | 0.00 ■■ | 0.00 | 11,200 | 11,200 | 11,200 | 0 | 0 |
12/09/2014 | 11,200 | 0.00 ■■ | 0.00 | 11,200 | 11,200 | 11,200 | 0 | 0 |
11/09/2014 | 11,200 | 0.00 ■■ | 0.00 | 11,200 | 11,200 | 11,200 | 0 | 0 |
10/09/2014 | 11,200 | 0.00 ■■ | 0.00 | 11,200 | 11,200 | 11,200 | 0 | 0 |
09/09/2014 | 11,200 | 0.00 ■■ | 0.00 | 11,200 | 11,200 | 11,200 | 0 | 0 |
08/09/2014 | 11,200 | 0.00 ■■ | 0.00 | 11,200 | 11,200 | 11,200 | 0 | 0 |
05/09/2014 | 11,200 | 0.00 ■■ | 0.00 | 11,200 | 11,200 | 11,200 | 0 | 0 |
04/09/2014 | 11,200 | 0.00 ■■ | 0.00 | 11,200 | 11,200 | 11,200 | 0 | 0 |
03/09/2014 | 11,200 | 0.00 ■■ | 0.00 | 11,200 | 11,200 | 11,200 | 0 | 0 |
29/08/2014 | 11,200 | 0.00 ■■ | 0.00 | 11,200 | 11,200 | 11,200 | 0 | 0 |
28/08/2014 | 11,200 | 0.20 ▲ | 1.82 | 11,000 | 11,200 | 11,000 | 510 | 5,712,000 |
27/08/2014 | 11,000 | 0.00 ■■ | 0.00 | 11,000 | 11,000 | 11,000 | 0 | 0 |
26/08/2014 | 11,000 | 0.00 ■■ | 0.00 | 11,700 | 11,700 | 11,000 | 520 | 5,720,000 |
25/08/2014 | 11,000 | 0.00 ■■ | 0.00 | 11,000 | 11,000 | 11,000 | 0 | 0 |
22/08/2014 | 11,000 | -0.70 ▼ | -5.98 | 11,000 | 12,500 | 11,000 | 3,990 | 43,890,000 |
21/08/2014 | 11,700 | 0.70 ▲ | 6.36 | 11,700 | 11,700 | 11,700 | 10 | 117,000 |
20/08/2014 | 11,000 | 0.00 ■■ | 0.00 | 11,000 | 11,000 | 11,000 | 0 | 0 |
19/08/2014 | 11,000 | -0.20 ▼ | -1.79 | 11,000 | 11,000 | 11,000 | 10 | 110,000 |
18/08/2014 | 11,200 | -0.10 ▼ | -0.88 | 12,000 | 12,000 | 11,200 | 12,120 | 135,744,000 |
15/08/2014 | 11,300 | -0.80 ▼ | -6.61 | 11,300 | 11,300 | 11,300 | 110 | 1,243,000 |
14/08/2014 | 12,100 | 0.00 ■■ | 0.00 | 12,100 | 12,100 | 12,100 | 0 | 0 |
13/08/2014 | 12,100 | 0.00 ■■ | 0.00 | 12,100 | 12,100 | 12,100 | 0 | 0 |
12/08/2014 | 12,100 | 0.00 ■■ | 0.00 | 12,100 | 12,100 | 12,100 | 0 | 0 |
11/08/2014 | 12,100 | 0.00 ■■ | 0.00 | 12,500 | 12,500 | 12,100 | 5,010 | 60,621,000 |
08/08/2014 | 12,100 | -0.50 ▼ | -3.97 | 12,100 | 12,100 | 12,100 | 16,100 | 194,810,000 |
07/08/2014 | 12,600 | 0.00 ■■ | 0.00 | 12,600 | 12,600 | 12,600 | 0 | 0 |
06/08/2014 | 12,600 | 0.00 ■■ | 0.00 | 12,600 | 12,600 | 12,600 | 0 | 0 |
05/08/2014 | 12,600 | 0.60 ▲ | 5.00 | 12,600 | 12,600 | 12,600 | 10 | 126,000 |
04/08/2014 | 12,000 | -0.60 ▼ | -4.76 | 12,700 | 12,800 | 12,000 | 6,370 | 76,440,000 |
01/08/2014 | 12,600 | 0.80 ▲ | 6.78 | 12,600 | 12,600 | 12,600 | 300 | 3,780,000 |
31/07/2014 | 11,800 | 0.00 ■■ | 0.00 | 11,800 | 11,800 | 11,800 | 0 | 0 |
30/07/2014 | 11,800 | 0.00 ■■ | 0.00 | 11,800 | 11,800 | 11,800 | 30 | 354,000 |
29/07/2014 | 11,800 | 0.00 ■■ | 0.00 | 11,800 | 11,800 | 11,800 | 0 | 0 |
28/07/2014 | 11,800 | -0.80 ▼ | -6.35 | 11,800 | 11,800 | 11,800 | 200 | 2,360,000 |
25/07/2014 | 12,600 | 0.80 ▲ | 6.78 | 12,600 | 12,600 | 12,600 | 10 | 126,000 |
24/07/2014 | 11,800 | -0.80 ▼ | -6.35 | 12,500 | 12,500 | 11,800 | 8,700 | 102,660,000 |
23/07/2014 | 12,600 | 0.00 ■■ | 0.00 | 12,600 | 12,600 | 12,600 | 0 | 0 |
22/07/2014 | 12,600 | 0.10 ▲ | 0.80 | 12,500 | 12,700 | 12,500 | 20,200 | 254,520,000 |
21/07/2014 | 12,500 | 0.00 ■■ | 0.00 | 12,500 | 12,500 | 12,500 | 0 | 0 |
18/07/2014 | 12,500 | 0.00 ■■ | 0.00 | 13,300 | 13,300 | 12,500 | 1,010 | 12,625,000 |
17/07/2014 | 12,500 | 0.00 ■■ | 0.00 | 12,500 | 12,500 | 12,500 | 0 | 0 |
16/07/2014 | 12,500 | -0.10 ▼ | -0.79 | 12,500 | 12,500 | 12,500 | 1,660 | 20,750,000 |
15/07/2014 | 12,600 | 0.10 ▲ | 0.80 | 12,600 | 12,600 | 12,600 | 1,200 | 15,120,000 |
14/07/2014 | 12,500 | -0.10 ▼ | -0.79 | 12,500 | 12,500 | 12,500 | 9,800 | 122,500,000 |
11/07/2014 | 12,600 | 0.00 ■■ | 0.00 | 12,600 | 12,600 | 12,600 | 200 | 2,520,000 |
10/07/2014 | 12,600 | 0.00 ■■ | 0.00 | 12,600 | 12,600 | 12,600 | 200 | 2,520,000 |
09/07/2014 | 12,600 | 0.00 ■■ | 0.00 | 13,200 | 13,200 | 12,600 | 5,500 | 69,300,000 |
08/07/2014 | 12,600 | -0.80 ▼ | -5.97 | 12,600 | 12,600 | 12,600 | 120 | 1,512,000 |
07/07/2014 | 13,400 | 0.40 ▲ | 3.08 | 12,500 | 13,400 | 12,500 | 14,050 | 188,270,000 |
04/07/2014 | 13,000 | 0.00 ■■ | 0.00 | 13,100 | 13,500 | 12,500 | 23,360 | 303,680,000 |
03/07/2014 | 13,000 | 0.70 ▲ | 5.69 | 12,800 | 13,100 | 12,500 | 8,520 | 110,760,000 |
02/07/2014 | 12,300 | 0.00 ■■ | 0.00 | 12,300 | 12,800 | 12,300 | 17,410 | 214,143,000 |
01/07/2014 | 12,300 | 0.00 ■■ | 0.00 | 13,000 | 13,100 | 12,300 | 15,210 | 187,083,000 |
30/06/2014 | 12,300 | -0.70 ▼ | -5.38 | 12,300 | 12,300 | 12,300 | 100 | 1,230,000 |
27/06/2014 | 13,000 | 0.60 ▲ | 4.84 | 13,000 | 13,200 | 12,000 | 4,620 | 60,060,000 |
26/06/2014 | 12,400 | 0.30 ▲ | 2.48 | 12,500 | 12,500 | 11,500 | 5,130 | 63,612,000 |
25/06/2014 | 12,100 | -0.30 ▼ | -2.42 | 12,100 | 12,100 | 12,000 | 2,200 | 26,620,000 |
24/06/2014 | 12,400 | 0.50 ▲ | 4.20 | 12,400 | 12,400 | 12,400 | 10 | 124,000 |
23/06/2014 | 11,900 | 0.00 ■■ | 0.00 | 11,900 | 11,900 | 11,900 | 0 | 0 |
20/06/2014 | 11,900 | 0.70 ▲ | 6.25 | 11,500 | 11,900 | 11,000 | 3,210 | 38,199,000 |
19/06/2014 | 11,200 | 0.70 ▲ | 6.67 | 11,200 | 11,200 | 11,200 | 100 | 1,120,000 |
18/06/2014 | 10,500 | -0.70 ▼ | -6.25 | 11,500 | 11,900 | 10,500 | 380 | 3,990,000 |
17/06/2014 | 11,200 | 0.00 ■■ | 0.00 | 11,200 | 11,200 | 11,200 | 0 | 0 |
16/06/2014 | 11,200 | 0.00 ■■ | 0.00 | 11,200 | 11,200 | 11,200 | 0 | 0 |
13/06/2014 | 11,200 | 0.00 ■■ | 0.00 | 11,200 | 11,200 | 11,200 | 0 | 0 |
12/06/2014 | 11,200 | 0.30 ▲ | 2.75 | 11,200 | 11,200 | 11,200 | 10 | 112,000 |
11/06/2014 | 10,900 | 0.00 ■■ | 0.00 | 10,900 | 10,900 | 10,900 | 0 | 0 |
10/06/2014 | 10,900 | 0.00 ■■ | 0.00 | 10,800 | 10,900 | 10,800 | 1,000 | 10,900,000 |
09/06/2014 | 10,900 | 0.00 ■■ | 0.00 | 10,900 | 10,900 | 10,900 | 0 | 0 |
06/06/2014 | 10,900 | 0.00 ■■ | 0.00 | 10,900 | 10,900 | 10,900 | 0 | 0 |
05/06/2014 | 10,900 | 0.00 ■■ | 0.00 | 10,900 | 10,900 | 10,900 | 0 | 0 |
04/06/2014 | 10,900 | 0.70 ▲ | 6.86 | 10,900 | 10,900 | 10,900 | 1,940 | 21,146,000 |
03/06/2014 | 10,200 | 0.00 ■■ | 0.00 | 10,200 | 10,200 | 10,200 | 0 | 0 |
02/06/2014 | 10,200 | -0.60 ▼ | -5.56 | 10,200 | 10,200 | 10,200 | 40 | 408,000 |
30/05/2014 | 10,800 | 0.00 ■■ | 0.00 | 10,800 | 10,800 | 10,800 | 60 | 648,000 |
29/05/2014 | 10,800 | 0.00 ■■ | 0.00 | 10,800 | 10,800 | 10,800 | 0 | 0 |
28/05/2014 | 10,800 | 0.00 ■■ | 0.00 | 10,800 | 10,800 | 10,800 | 0 | 0 |
27/05/2014 | 10,800 | 0.00 ■■ | 0.00 | 10,500 | 10,800 | 10,400 | 990 | 10,692,000 |
26/05/2014 | 10,800 | 0.00 ■■ | 0.00 | 10,800 | 10,800 | 10,800 | 0 | 0 |
23/05/2014 | 10,800 | 0.70 ▲ | 6.93 | 10,800 | 10,800 | 10,800 | 20 | 216,000 |
22/05/2014 | 10,100 | 0.40 ▲ | 4.12 | 10,100 | 10,100 | 10,100 | 10 | 101,000 |
21/05/2014 | 9,700 | -0.70 ▼ | -6.73 | 10,000 | 10,000 | 9,700 | 500 | 4,850,000 |
20/05/2014 | 10,400 | 0.00 ■■ | 0.00 | 10,400 | 10,400 | 10,400 | 0 | 0 |
19/05/2014 | 10,400 | 0.00 ■■ | 0.00 | 10,400 | 10,400 | 10,400 | 0 | 0 |
16/05/2014 | 10,400 | 0.00 ■■ | 0.00 | 10,400 | 10,400 | 10,400 | 0 | 0 |
15/05/2014 | 10,400 | 0.00 ■■ | 0.00 | 10,400 | 10,400 | 10,400 | 0 | 0 |
14/05/2014 | 10,400 | 0.00 ■■ | 0.00 | 10,400 | 10,400 | 10,400 | 0 | 0 |
13/05/2014 | 10,400 | -0.10 ▼ | -0.95 | 10,000 | 10,400 | 10,000 | 1,500 | 15,600,000 |
12/05/2014 | 10,500 | -0.60 ▼ | -5.41 | 11,800 | 11,800 | 10,500 | 1,010 | 10,605,000 |
09/05/2014 | 11,100 | 0.60 ▲ | 5.71 | 11,200 | 11,200 | 11,100 | 30,310 | 336,441,000 |
08/05/2014 | 10,500 | -0.70 ▼ | -6.25 | 10,500 | 10,500 | 10,500 | 3,990 | 41,895,000 |
07/05/2014 | 11,200 | 0.70 ▲ | 6.67 | 11,200 | 11,200 | 10,500 | 31,140 | 348,768,000 |
06/05/2014 | 10,500 | 0.00 ■■ | 0.00 | 10,500 | 10,500 | 10,500 | 2,000 | 21,000,000 |
05/05/2014 | 10,500 | 0.00 ■■ | 0.00 | 10,500 | 10,500 | 10,500 | 0 | 0 |
29/04/2014 | 10,500 | 0.00 ■■ | 0.00 | 10,500 | 10,500 | 10,500 | 0 | 0 |
28/04/2014 | 10,500 | 0.00 ■■ | 0.00 | 10,500 | 10,500 | 10,500 | 2,060 | 21,630,000 |
25/04/2014 | 10,500 | -0.50 ▼ | -4.55 | 10,500 | 10,500 | 10,500 | 10 | 105,000 |
24/04/2014 | 11,000 | 0.00 ■■ | 0.00 | 11,000 | 11,000 | 11,000 | 0 | 0 |
23/04/2014 | 11,000 | 0.40 ▲ | 3.77 | 11,000 | 11,000 | 11,000 | 30 | 330,000 |
22/04/2014 | 10,600 | -0.50 ▼ | -4.50 | 10,600 | 10,600 | 10,600 | 10 | 106,000 |
21/04/2014 | 11,100 | -0.40 ▼ | -3.48 | 12,000 | 12,300 | 11,100 | 10,030 | 111,333,000 |
18/04/2014 | 11,500 | -0.40 ▼ | -3.36 | 11,500 | 11,500 | 11,500 | 100 | 1,150,000 |
17/04/2014 | 11,900 | 0.00 ■■ | 0.00 | 11,900 | 11,900 | 11,900 | 0 | 0 |
16/04/2014 | 11,900 | 0.10 ▲ | 0.85 | 12,000 | 12,000 | 11,900 | 2,000 | 23,800,000 |
15/04/2014 | 11,800 | -0.20 ▼ | -1.67 | 12,800 | 12,800 | 11,500 | 13,280 | 156,704,000 |
14/04/2014 | 12,000 | 0.20 ▲ | 1.69 | 12,500 | 12,600 | 12,000 | 11,020 | 132,240,000 |
11/04/2014 | 11,800 | 0.00 ■■ | 0.00 | 12,500 | 12,600 | 11,800 | 9,900 | 116,820,000 |
10/04/2014 | 11,800 | 0.00 ■■ | 0.00 | 11,800 | 12,600 | 11,800 | 23,310 | 275,058,000 |
08/04/2014 | 11,800 | 0.00 ■■ | 0.00 | 12,600 | 12,600 | 11,800 | 15,100 | 178,180,000 |
07/04/2014 | 11,800 | -0.10 ▼ | -0.84 | 12,000 | 12,700 | 11,800 | 11,510 | 135,818,000 |
04/04/2014 | 11,900 | 0.00 ■■ | 0.00 | 12,400 | 12,600 | 11,900 | 10,000 | 119,000,000 |
03/04/2014 | 11,900 | 0.10 ▲ | 0.85 | 12,200 | 12,400 | 11,900 | 10,010 | 119,119,000 |
02/04/2014 | 11,800 | 0.00 ■■ | 0.00 | 11,800 | 12,400 | 11,800 | 15,710 | 185,378,000 |
01/04/2014 | 11,800 | -0.80 ▼ | -6.35 | 12,600 | 13,400 | 11,800 | 2,220 | 26,196,000 |
31/03/2014 | 12,600 | 0.80 ▲ | 6.78 | 12,600 | 12,600 | 12,600 | 20 | 252,000 |
28/03/2014 | 11,800 | -0.40 ▼ | -3.28 | 13,000 | 13,000 | 11,800 | 5,760 | 67,968,000 |
27/03/2014 | 12,200 | -0.90 ▼ | -6.87 | 13,700 | 13,700 | 12,200 | 6,030 | 73,566,000 |
26/03/2014 | 13,100 | -0.90 ▼ | -6.43 | 13,500 | 13,500 | 13,100 | 2,510 | 32,881,000 |
25/03/2014 | 14,000 | 0.70 ▲ | 5.26 | 12,500 | 14,000 | 12,500 | 20 | 280,000 |
24/03/2014 | 13,300 | 0.70 ▲ | 5.56 | 13,000 | 13,300 | 12,000 | 60 | 798,000 |
21/03/2014 | 12,600 | 0.00 ■■ | 0.00 | 13,300 | 13,400 | 12,500 | 820 | 10,332,000 |
20/03/2014 | 12,600 | 0.80 ▲ | 6.78 | 12,000 | 12,600 | 11,700 | 3,800 | 47,880,000 |
19/03/2014 | 11,800 | -0.20 ▼ | -1.67 | 11,800 | 11,800 | 11,800 | 100 | 1,180,000 |
18/03/2014 | 12,000 | 0.30 ▲ | 2.56 | 12,500 | 12,500 | 12,000 | 20 | 240,000 |
17/03/2014 | 11,700 | -0.60 ▼ | -4.88 | 13,100 | 13,100 | 11,700 | 3,020 | 35,334,000 |
14/03/2014 | 12,300 | 0.80 ▲ | 6.96 | 12,300 | 12,300 | 12,300 | 30 | 369,000 |
13/03/2014 | 11,500 | -0.20 ▼ | -1.71 | 12,200 | 12,500 | 11,400 | 3,530 | 40,595,000 |
12/03/2014 | 11,700 | -0.30 ▼ | -2.50 | 12,000 | 12,800 | 11,700 | 17,780 | 208,026,000 |
11/03/2014 | 12,000 | 0.00 ■■ | 0.00 | 12,800 | 12,800 | 11,800 | 490 | 5,880,000 |
10/03/2014 | 12,000 | -0.50 ▼ | -4.00 | 11,800 | 12,000 | 11,800 | 70 | 840,000 |
07/03/2014 | 12,500 | -0.40 ▼ | -3.10 | 13,600 | 13,600 | 12,500 | 150 | 1,875,000 |
06/03/2014 | 13,600 | 0.80 ▲ | 6.25 | 13,600 | 13,600 | 12,500 | 680 | 9,248,000 |
05/03/2014 | 12,800 | -0.60 ▼ | -4.48 | 14,300 | 14,300 | 12,600 | 46,350 | 593,280,000 |
04/03/2014 | 13,400 | 0.80 ▲ | 6.35 | 13,400 | 13,400 | 11,900 | 18,000 | 241,200,000 |
03/03/2014 | 12,600 | -0.10 ▼ | -0.79 | 13,500 | 13,500 | 12,600 | 4,530 | 57,078,000 |
28/02/2014 | 12,700 | -0.70 ▼ | -5.22 | 13,500 | 14,200 | 12,500 | 24,280 | 308,356,000 |
27/02/2014 | 13,400 | 0.80 ▲ | 6.35 | 12,200 | 13,400 | 12,200 | 9,560 | 128,104,000 |
26/02/2014 | 12,600 | -0.20 ▼ | -1.56 | 13,600 | 13,600 | 12,600 | 2,830 | 35,658,000 |
25/02/2014 | 12,800 | 0.50 ▲ | 4.07 | 12,300 | 13,100 | 11,700 | 93,390 | 1,195,392,000 |
24/02/2014 | 12,300 | 0.80 ▲ | 6.96 | 12,300 | 12,300 | 12,300 | 30 | 369,000 |
21/02/2014 | 11,500 | -0.40 ▼ | -3.36 | 12,300 | 12,700 | 11,500 | 2,600 | 29,900,000 |
20/02/2014 | 11,900 | -0.20 ▼ | -1.65 | 12,600 | 12,900 | 11,800 | 36,270 | 431,613,000 |
19/02/2014 | 12,100 | -0.60 ▼ | -4.72 | 12,000 | 13,500 | 11,900 | 1,380 | 16,698,000 |
18/02/2014 | 12,700 | 0.70 ▲ | 5.83 | 12,000 | 12,700 | 11,200 | 70 | 889,000 |
17/02/2014 | 12,000 | 0.70 ▲ | 6.19 | 11,000 | 12,000 | 11,000 | 20 | 240,000 |
14/02/2014 | 11,300 | 0.70 ▲ | 6.60 | 11,300 | 11,300 | 11,300 | 410 | 4,633,000 |
13/02/2014 | 10,600 | 0.00 ■■ | 0.00 | 10,600 | 10,600 | 10,600 | 30 | 318,000 |
12/02/2014 | 10,600 | -0.50 ▼ | -4.50 | 10,600 | 10,600 | 10,600 | 10 | 106,000 |
11/02/2014 | 11,100 | -0.10 ▼ | -0.89 | 11,200 | 11,500 | 11,100 | 7,080 | 78,588,000 |
10/02/2014 | 11,200 | -0.70 ▼ | -5.88 | 11,900 | 12,700 | 11,100 | 10,010 | 112,112,000 |
07/02/2014 | 11,900 | 0.70 ▲ | 6.25 | 11,900 | 11,900 | 11,900 | 10 | 119,000 |
06/02/2014 | 11,200 | 0.70 ▲ | 6.67 | 10,600 | 11,200 | 10,600 | 60 | 672,000 |
27/01/2014 | 10,500 | 0.00 ■■ | 0.00 | 11,000 | 11,200 | 10,500 | 5,220 | 54,810,000 |
24/01/2014 | 10,500 | -0.50 ▼ | -4.55 | 11,000 | 11,000 | 10,500 | 12,730 | 133,665,000 |
23/01/2014 | 11,000 | 0.50 ▲ | 4.76 | 11,000 | 11,000 | 11,000 | 1,060 | 11,660,000 |
22/01/2014 | 10,500 | -0.50 ▼ | -4.55 | 10,500 | 10,800 | 10,500 | 7,630 | 80,115,000 |
21/01/2014 | 11,000 | 0.00 ■■ | 0.00 | 11,000 | 11,000 | 11,000 | 5,360 | 58,960,000 |
20/01/2014 | 11,000 | 0.50 ▲ | 4.76 | 10,700 | 11,000 | 10,700 | 7,600 | 83,600,000 |
17/01/2014 | 10,500 | 0.20 ▲ | 1.94 | 10,500 | 10,500 | 10,500 | 5,270 | 55,335,000 |
16/01/2014 | 10,300 | 0.00 ■■ | 0.00 | 10,300 | 10,300 | 10,300 | 0 | 0 |
15/01/2014 | 10,300 | 0.00 ■■ | 0.00 | 10,500 | 10,500 | 10,300 | 5,250 | 54,075,000 |
14/01/2014 | 10,300 | -0.20 ▼ | -1.90 | 10,200 | 10,300 | 10,200 | 9,700 | 99,910,000 |
13/01/2014 | 10,500 | 0.30 ▲ | 2.94 | 10,200 | 10,500 | 10,100 | 22,020 | 231,210,000 |
10/01/2014 | 10,200 | -0.10 ▼ | -0.97 | 10,200 | 10,200 | 10,200 | 4,250 | 43,350,000 |
09/01/2014 | 10,300 | -0.20 ▼ | -1.90 | 10,200 | 11,000 | 10,200 | 2,120 | 21,836,000 |
08/01/2014 | 10,500 | 0.00 ■■ | 0.00 | 10,700 | 10,700 | 10,500 | 6,090 | 63,945,000 |
07/01/2014 | 10,500 | 0.00 ■■ | 0.00 | 10,500 | 10,500 | 10,500 | 0 | 0 |
06/01/2014 | 10,500 | 0.00 ■■ | 0.00 | 10,500 | 10,500 | 10,500 | 0 | 0 |
03/01/2014 | 10,500 | -0.30 ▼ | -2.78 | 10,200 | 10,500 | 10,200 | 3,130 | 32,865,000 |
02/01/2014 | 10,800 | 0.00 ■■ | 0.00 | 10,800 | 10,800 | 10,800 | 0 | 0 |
31/12/2013 | 10,800 | 0.60 ▲ | 5.88 | 10,800 | 10,800 | 10,800 | 10 | 108,000 |
30/12/2013 | 10,200 | 0.00 ■■ | 0.00 | 10,200 | 10,200 | 10,200 | 0 | 0 |
27/12/2013 | 10,200 | 0.10 ▲ | 0.99 | 10,200 | 10,200 | 10,200 | 1,000 | 10,200,000 |
26/12/2013 | 10,100 | -0.10 ▼ | -0.98 | 10,800 | 10,800 | 10,100 | 3,110 | 31,411,000 |
25/12/2013 | 10,200 | -0.70 ▼ | -6.42 | 10,200 | 10,200 | 10,200 | 10 | 102,000 |
24/12/2013 | 10,900 | 0.70 ▲ | 6.86 | 10,900 | 10,900 | 10,900 | 10 | 109,000 |
23/12/2013 | 10,200 | 0.00 ■■ | 0.00 | 10,200 | 10,200 | 10,200 | 3,750 | 38,250,000 |
20/12/2013 | 10,200 | -0.60 ▼ | -5.56 | 10,200 | 10,200 | 10,200 | 2,100 | 21,420,000 |
19/12/2013 | 10,800 | 0.60 ▲ | 5.88 | 10,900 | 10,900 | 10,000 | 30 | 324,000 |
18/12/2013 | 10,200 | -0.60 ▼ | -5.56 | 10,800 | 10,800 | 10,200 | 140 | 1,428,000 |
17/12/2013 | 10,800 | 0.00 ■■ | 0.00 | 10,800 | 10,800 | 10,800 | 0 | 0 |
16/12/2013 | 10,800 | 0.70 ▲ | 6.93 | 10,500 | 10,800 | 10,500 | 30 | 324,000 |
13/12/2013 | 10,100 | 0.00 ■■ | 0.00 | 10,600 | 10,600 | 10,100 | 4,930 | 49,793,000 |
12/12/2013 | 10,100 | 0.00 ■■ | 0.00 | 10,100 | 10,100 | 10,100 | 0 | 0 |
11/12/2013 | 10,100 | -0.70 ▼ | -6.48 | 10,100 | 10,100 | 10,100 | 10 | 101,000 |
10/12/2013 | 10,800 | 0.00 ■■ | 0.00 | 10,800 | 10,800 | 10,800 | 0 | 0 |
09/12/2013 | 10,800 | 0.00 ■■ | 0.00 | 10,800 | 10,800 | 10,800 | 0 | 0 |
06/12/2013 | 10,800 | 0.00 ■■ | 0.00 | 10,800 | 10,800 | 10,800 | 0 | 0 |
05/12/2013 | 10,800 | 0.00 ■■ | 0.00 | 10,800 | 10,800 | 10,800 | 70 | 756,000 |
04/12/2013 | 10,800 | 0.00 ■■ | 0.00 | 10,800 | 10,800 | 10,800 | 0 | 0 |
03/12/2013 | 10,800 | 0.00 ■■ | 0.00 | 10,800 | 10,800 | 10,800 | 8,010 | 86,508,000 |
02/12/2013 | 10,800 | 0.00 ■■ | 0.00 | 10,800 | 10,800 | 10,800 | 0 | 0 |
29/11/2013 | 10,800 | 0.00 ■■ | 0.00 | 10,800 | 10,800 | 10,800 | 0 | 0 |
28/11/2013 | 10,800 | 0.00 ■■ | 0.00 | 10,800 | 10,800 | 10,800 | 0 | 0 |
27/11/2013 | 10,800 | 0.00 ■■ | 0.00 | 10,800 | 10,800 | 10,800 | 0 | 0 |
26/11/2013 | 10,800 | 0.60 ▲ | 5.88 | 10,300 | 10,800 | 10,300 | 17,360 | 187,488,000 |
25/11/2013 | 10,200 | -0.10 ▼ | -0.97 | 10,200 | 10,200 | 10,200 | 10 | 102,000 |
22/11/2013 | 10,300 | 0.00 ■■ | 0.00 | 10,300 | 10,300 | 10,300 | 0 | 0 |
21/11/2013 | 10,300 | -0.30 ▼ | -2.83 | 10,700 | 10,700 | 10,200 | 5,870 | 60,461,000 |
20/11/2013 | 10,600 | -0.30 ▼ | -2.75 | 10,800 | 10,800 | 10,600 | 6,050 | 64,130,000 |
19/11/2013 | 10,900 | 0.40 ▲ | 3.81 | 10,500 | 10,900 | 10,500 | 7,000 | 76,300,000 |
18/11/2013 | 10,500 | 0.10 ▲ | 0.96 | 10,900 | 10,900 | 10,000 | 10,370 | 108,885,000 |
15/11/2013 | 10,400 | -0.50 ▼ | -4.59 | 10,200 | 10,400 | 10,200 | 2,050 | 21,320,000 |
14/11/2013 | 10,900 | 0.70 ▲ | 6.86 | 10,000 | 10,900 | 10,000 | 2,020 | 22,018,000 |
13/11/2013 | 10,200 | -0.10 ▼ | -0.97 | 10,200 | 10,200 | 10,000 | 8,110 | 82,722,000 |
12/11/2013 | 10,300 | 0.30 ▲ | 3.00 | 10,200 | 10,300 | 9,900 | 28,020 | 288,606,000 |
11/11/2013 | 10,000 | 0.00 ■■ | 0.00 | 10,400 | 10,400 | 10,000 | 410 | 4,100,000 |
08/11/2013 | 10,000 | -0.50 ▼ | -4.76 | 10,200 | 10,200 | 10,000 | 6,000 | 60,000,000 |
07/11/2013 | 10,500 | 0.30 ▲ | 2.94 | 10,500 | 10,500 | 10,500 | 10 | 105,000 |
06/11/2013 | 10,200 | 0.50 ▲ | 5.15 | 10,200 | 10,200 | 10,200 | 20 | 204,000 |
05/11/2013 | 9,700 | 0.00 ■■ | 0.00 | 9,700 | 9,700 | 9,700 | 0 | 0 |
04/11/2013 | 9,700 | 0.10 ▲ | 1.04 | 9,700 | 9,700 | 9,700 | 3,100 | 30,070,000 |
01/11/2013 | 9,600 | -0.10 ▼ | -1.03 | 10,100 | 10,100 | 9,600 | 8,800 | 84,480,000 |
31/10/2013 | 9,700 | 0.00 ■■ | 0.00 | 9,700 | 9,700 | 9,700 | 0 | 0 |
30/10/2013 | 9,700 | 0.00 ■■ | 0.00 | 9,700 | 9,700 | 9,700 | 0 | 0 |
29/10/2013 | 9,700 | -0.50 ▼ | -4.90 | 10,200 | 10,200 | 9,700 | 710 | 6,887,000 |
28/10/2013 | 10,200 | 0.00 ■■ | 0.00 | 9,600 | 10,200 | 9,600 | 40 | 408,000 |
25/10/2013 | 10,200 | 0.20 ▲ | 2.00 | 10,200 | 10,200 | 10,200 | 30 | 306,000 |
24/10/2013 | 10,000 | 0.30 ▲ | 3.09 | 10,000 | 10,000 | 10,000 | 500 | 5,000,000 |
23/10/2013 | 9,700 | 0.00 ■■ | 0.00 | 9,700 | 9,700 | 9,700 | 0 | 0 |
22/10/2013 | 9,700 | 0.00 ■■ | 0.00 | 9,700 | 9,700 | 9,700 | 0 | 0 |
21/10/2013 | 9,700 | -0.70 ▼ | -6.73 | 10,000 | 10,000 | 9,700 | 5,920 | 57,424,000 |
18/10/2013 | 10,400 | -0.70 ▼ | -6.31 | 10,500 | 10,500 | 10,400 | 1,020 | 10,608,000 |
17/10/2013 | 11,100 | 0.00 ■■ | 0.00 | 11,100 | 11,100 | 11,100 | 0 | 0 |
16/10/2013 | 11,100 | 0.60 ▲ | 5.71 | 9,800 | 11,100 | 9,800 | 760 | 8,436,000 |
15/10/2013 | 10,500 | 0.50 ▲ | 5.00 | 10,500 | 10,500 | 10,500 | 10 | 105,000 |
14/10/2013 | 10,000 | 0.50 ▲ | 5.26 | 10,000 | 10,000 | 10,000 | 190 | 1,900,000 |
11/10/2013 | 9,500 | -0.20 ▼ | -2.06 | 10,200 | 10,200 | 9,500 | 20 | 190,000 |
10/10/2013 | 9,700 | -0.40 ▼ | -3.96 | 9,700 | 9,700 | 9,700 | 0 | 0 |
09/10/2013 | 10,100 | 0.00 ■■ | 0.00 | 10,200 | 10,200 | 9,700 | 130 | 1,313,000 |
08/10/2013 | 10,100 | -0.10 ▼ | -0.98 | 10,100 | 10,100 | 10,100 | 10 | 101,000 |
07/10/2013 | 10,200 | 0.00 ■■ | 0.00 | 10,200 | 10,200 | 10,200 | 100 | 1,020,000 |
04/10/2013 | 10,200 | -0.30 ▼ | -2.86 | 10,200 | 10,200 | 10,200 | 10 | 102,000 |
03/10/2013 | 10,500 | 0.30 ▲ | 2.94 | 10,500 | 10,500 | 10,500 | 10 | 105,000 |
02/10/2013 | 10,200 | 0.20 ▲ | 2.00 | 10,300 | 10,300 | 10,200 | 20 | 204,000 |
01/10/2013 | 10,000 | 0.00 ■■ | 0.00 | 10,300 | 10,300 | 9,700 | 1,580 | 15,800,000 |
30/09/2013 | 10,000 | -0.50 ▼ | -4.76 | 10,000 | 10,000 | 10,000 | 2,020 | 20,200,000 |
27/09/2013 | 10,500 | 0.50 ▲ | 5.00 | 10,500 | 10,500 | 10,500 | 20 | 210,000 |
26/09/2013 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,000 | 10,000 | 0 | 0 |
25/09/2013 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,000 | 10,000 | 0 | 0 |
24/09/2013 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,000 | 10,000 | 0 | 0 |
23/09/2013 | 10,000 | 0.20 ▲ | 2.04 | 9,700 | 10,000 | 9,700 | 6,340 | 63,400,000 |
20/09/2013 | 9,800 | 0.00 ■■ | 0.00 | 9,800 | 9,800 | 9,800 | 0 | 0 |
19/09/2013 | 9,800 | -0.40 ▼ | -3.92 | 10,500 | 10,500 | 9,800 | 2,120 | 20,776,000 |
18/09/2013 | 10,200 | 0.20 ▲ | 2.00 | 10,200 | 10,200 | 10,200 | 10 | 102,000 |
17/09/2013 | 10,000 | -0.50 ▼ | -4.76 | 10,000 | 10,000 | 10,000 | 6,000 | 60,000,000 |
16/09/2013 | 10,500 | 0.00 ■■ | 0.00 | 10,000 | 10,500 | 10,000 | 5,770 | 60,585,000 |
13/09/2013 | 10,500 | 0.20 ▲ | 1.94 | 10,500 | 10,500 | 10,500 | 10 | 105,000 |
12/09/2013 | 10,300 | 0.10 ▲ | 0.98 | 10,300 | 10,300 | 10,300 | 40 | 412,000 |
11/09/2013 | 10,200 | 0.20 ▲ | 2.00 | 10,200 | 10,200 | 10,200 | 50 | 510,000 |
10/09/2013 | 10,000 | 0.50 ▲ | 5.26 | 10,000 | 10,000 | 10,000 | 10 | 100,000 |
09/09/2013 | 9,500 | -0.70 ▼ | -6.86 | 10,400 | 10,400 | 9,500 | 20 | 190,000 |
06/09/2013 | 10,200 | 0.20 ▲ | 2.00 | 9,400 | 10,200 | 9,400 | 20 | 204,000 |
05/09/2013 | 10,000 | -0.10 ▼ | -0.99 | 10,000 | 10,000 | 10,000 | 6,440 | 64,400,000 |
04/09/2013 | 10,100 | -0.50 ▼ | -4.72 | 10,000 | 10,100 | 10,000 | 7,150 | 72,215,000 |
03/09/2013 | 10,600 | 0.40 ▲ | 3.92 | 10,600 | 10,600 | 10,600 | 10 | 106,000 |
30/08/2013 | 10,200 | -0.10 ▼ | -0.97 | 10,200 | 10,200 | 10,200 | 10 | 102,000 |
29/08/2013 | 10,300 | 0.00 ■■ | 0.00 | 10,400 | 10,400 | 10,000 | 1,240 | 12,772,000 |
28/08/2013 | 10,300 | 0.40 ▲ | 4.04 | 10,000 | 10,300 | 10,000 | 6,530 | 67,259,000 |
27/08/2013 | 10,400 | 0.10 ▲ | 0.97 | 10,400 | 10,400 | 10,400 | 100 | 1,040,000 |
26/08/2013 | 10,300 | -0.10 ▼ | -0.96 | 10,500 | 10,500 | 10,300 | 6,220 | 64,066,000 |
23/08/2013 | 10,400 | -0.20 ▼ | -1.89 | 10,500 | 10,500 | 10,400 | 7,200 | 74,880,000 |
22/08/2013 | 10,600 | 0.10 ▲ | 0.95 | 11,200 | 11,200 | 10,500 | 1,520 | 16,112,000 |
21/08/2013 | 10,500 | 0.00 ■■ | 0.00 | 10,400 | 10,500 | 10,400 | 2,630 | 27,615,000 |
20/08/2013 | 10,500 | 0.00 ■■ | 0.00 | 10,500 | 10,500 | 10,400 | 2,420 | 25,410,000 |
19/08/2013 | 10,500 | 0.00 ■■ | 0.00 | 10,400 | 10,500 | 10,300 | 16,250 | 170,625,000 |
16/08/2013 | 10,500 | 0.10 ▲ | 0.96 | 10,400 | 10,500 | 10,300 | 3,040 | 31,920,000 |
15/08/2013 | 10,400 | 0.00 ■■ | 0.00 | 10,300 | 10,400 | 10,300 | 200 | 2,080,000 |
14/08/2013 | 10,400 | 0.10 ▲ | 0.97 | 10,400 | 10,400 | 10,400 | 10 | 104,000 |
13/08/2013 | 10,300 | 0.30 ▲ | 3.00 | 10,300 | 10,300 | 10,300 | 20 | 206,000 |
12/08/2013 | 10,000 | -0.30 ▼ | -2.91 | 10,000 | 10,000 | 10,000 | 5,000 | 50,000,000 |
09/08/2013 | 10,300 | 0.00 ■■ | 0.00 | 10,300 | 10,300 | 10,300 | 0 | 0 |
08/08/2013 | 10,300 | 0.30 ▲ | 3.00 | 10,100 | 10,300 | 10,000 | 10,940 | 112,682,000 |
07/08/2013 | 10,000 | 0.00 ■■ | 0.00 | 10,100 | 10,400 | 10,000 | 1,050 | 10,500,000 |
06/08/2013 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,000 | 10,000 | 0 | 0 |
05/08/2013 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,000 | 10,000 | 2,540 | 25,400,000 |
02/08/2013 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,000 | 10,000 | 190 | 1,900,000 |
01/08/2013 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,000 | 10,000 | 0 | 0 |
31/07/2013 | 10,000 | 0.50 ▲ | 5.26 | 9,600 | 10,000 | 9,600 | 2,100 | 21,000,000 |
30/07/2013 | 9,500 | 0.10 ▲ | 1.06 | 9,500 | 9,500 | 9,500 | 10 | 95,000 |
29/07/2013 | 9,400 | -0.10 ▼ | -1.05 | 9,600 | 9,600 | 9,400 | 3,650 | 34,310,000 |
26/07/2013 | 9,500 | 0.00 ■■ | 0.00 | 9,500 | 9,500 | 9,500 | 0 | 0 |
25/07/2013 | 9,500 | -0.30 ▼ | -3.06 | 9,500 | 9,500 | 9,500 | 310 | 2,945,000 |
24/07/2013 | 9,800 | 0.30 ▲ | 3.16 | 9,500 | 9,800 | 9,500 | 2,310 | 22,638,000 |
23/07/2013 | 9,500 | -0.50 ▼ | -5.00 | 9,500 | 9,500 | 9,500 | 2,450 | 23,275,000 |
22/07/2013 | 10,000 | -0.20 ▼ | -1.96 | 10,400 | 10,400 | 9,500 | 9,980 | 99,800,000 |
19/07/2013 | 10,200 | 0.20 ▲ | 2.00 | 10,000 | 10,200 | 10,000 | 1,010 | 10,302,000 |
18/07/2013 | 10,000 | -0.50 ▼ | -4.76 | 10,000 | 10,000 | 10,000 | 1,000 | 10,000,000 |
17/07/2013 | 10,500 | 0.00 ■■ | 0.00 | 10,500 | 10,500 | 10,000 | 110 | 1,155,000 |
16/07/2013 | 10,500 | 0.40 ▲ | 3.96 | 10,200 | 10,500 | 10,200 | 240 | 2,520,000 |
15/07/2013 | 10,100 | 0.50 ▲ | 5.21 | 9,800 | 10,100 | 9,800 | 130 | 1,313,000 |
12/07/2013 | 9,600 | -0.10 ▼ | -1.03 | 9,900 | 10,000 | 9,600 | 2,110 | 20,256,000 |
11/07/2013 | 9,700 | 0.10 ▲ | 1.04 | 9,700 | 9,700 | 9,700 | 60 | 582,000 |
10/07/2013 | 9,600 | 0.10 ▲ | 1.05 | 9,600 | 9,600 | 9,600 | 200 | 1,920,000 |
09/07/2013 | 9,500 | 0.10 ▲ | 1.06 | 9,500 | 9,500 | 9,500 | 10 | 95,000 |
08/07/2013 | 9,400 | 0.00 ■■ | 0.00 | 9,400 | 9,400 | 9,400 | 7,000 | 65,800,000 |
05/07/2013 | 9,400 | 0.00 ■■ | 0.00 | 9,400 | 9,400 | 9,400 | 0 | 0 |
04/07/2013 | 9,400 | 0.00 ■■ | 0.00 | 9,400 | 9,400 | 9,400 | 0 | 0 |
03/07/2013 | 9,400 | -0.10 ▼ | -1.05 | 9,500 | 9,500 | 9,400 | 8,900 | 83,660,000 |
02/07/2013 | 9,500 | 0.10 ▲ | 1.06 | 9,500 | 9,500 | 9,400 | 600 | 5,700,000 |
01/07/2013 | 9,400 | 0.10 ▲ | 1.08 | 9,400 | 9,400 | 9,400 | 2,500 | 23,500,000 |
28/06/2013 | 9,300 | 0.00 ■■ | 0.00 | 9,300 | 9,300 | 9,300 | 0 | 0 |
27/06/2013 | 9,300 | 0.00 ■■ | 0.00 | 9,300 | 9,300 | 9,300 | 0 | 0 |
26/06/2013 | 9,300 | 0.00 ■■ | 0.00 | 9,000 | 9,300 | 9,000 | 810 | 7,533,000 |
25/06/2013 | 9,300 | -0.20 ▼ | -2.11 | 9,300 | 9,300 | 9,300 | 6,910 | 64,263,000 |
24/06/2013 | 9,500 | 0.00 ■■ | 0.00 | 9,500 | 9,500 | 9,500 | 0 | 0 |
21/06/2013 | 9,500 | 0.00 ■■ | 0.00 | 9,500 | 9,500 | 9,500 | 1,000 | 9,500,000 |
20/06/2013 | 9,500 | -0.10 ▼ | -1.04 | 9,500 | 9,500 | 9,500 | 1,000 | 9,500,000 |
19/06/2013 | 9,600 | 0.20 ▲ | 2.13 | 9,800 | 9,800 | 9,600 | 570 | 5,472,000 |
18/06/2013 | 9,400 | 0.10 ▲ | 1.08 | 9,500 | 9,500 | 9,400 | 2,220 | 20,868,000 |
17/06/2013 | 9,300 | -0.50 ▼ | -5.10 | 9,200 | 9,300 | 9,200 | 110 | 1,023,000 |
14/06/2013 | 9,800 | 0.10 ▲ | 1.03 | 9,800 | 9,800 | 9,800 | 10 | 98,000 |
13/06/2013 | 9,700 | 0.30 ▲ | 3.19 | 9,700 | 9,700 | 9,700 | 20 | 194,000 |
12/06/2013 | 9,400 | 0.00 ■■ | 0.00 | 9,400 | 9,400 | 9,400 | 0 | 0 |
11/06/2013 | 9,400 | -0.10 ▼ | -1.05 | 9,400 | 9,400 | 9,400 | 80 | 752,000 |
10/06/2013 | 9,500 | 0.10 ▲ | 1.06 | 9,500 | 9,500 | 9,500 | 16,210 | 153,995,000 |
07/06/2013 | 9,400 | 0.10 ▲ | 1.08 | 9,500 | 9,500 | 9,400 | 100 | 940,000 |
06/06/2013 | 9,300 | -0.60 ▼ | -6.06 | 9,600 | 9,600 | 9,300 | 9,920 | 92,256,000 |
05/06/2013 | 9,900 | 0.50 ▲ | 5.32 | 9,400 | 9,900 | 9,400 | 4,760 | 47,124,000 |
04/06/2013 | 9,400 | 0.00 ■■ | 0.00 | 9,400 | 9,400 | 9,400 | 9,070 | 85,258,000 |
03/06/2013 | 9,400 | 0.20 ▲ | 2.17 | 9,300 | 9,500 | 9,300 | 4,620 | 43,428,000 |
31/05/2013 | 9,200 | 0.00 ■■ | 0.00 | 9,300 | 9,300 | 9,200 | 7,910 | 72,772,000 |
30/05/2013 | 9,200 | 0.10 ▲ | 1.10 | 9,200 | 9,200 | 9,200 | 9,210 | 84,732,000 |
29/05/2013 | 9,100 | -0.10 ▼ | -1.09 | 9,100 | 9,100 | 9,100 | 8,880 | 80,808,000 |
28/05/2013 | 9,200 | -0.10 ▼ | -1.08 | 9,000 | 9,200 | 9,000 | 530 | 4,876,000 |
27/05/2013 | 9,300 | 0.60 ▲ | 6.90 | 8,900 | 9,300 | 8,900 | 8,080 | 75,144,000 |
24/05/2013 | 8,700 | -0.60 ▼ | -6.45 | 9,000 | 9,100 | 8,700 | 1,630 | 14,181,000 |
23/05/2013 | 9,300 | 0.30 ▲ | 3.33 | 9,000 | 9,300 | 9,000 | 7,370 | 68,541,000 |
22/05/2013 | 9,000 | 0.00 ■■ | 0.00 | 9,000 | 9,000 | 9,000 | 840 | 7,560,000 |
21/05/2013 | 9,000 | 0.00 ■■ | 0.00 | 9,000 | 9,000 | 9,000 | 8,000 | 72,000,000 |
20/05/2013 | 9,000 | 0.00 ■■ | 0.00 | 9,000 | 9,000 | 9,000 | 3,960 | 35,640,000 |
17/05/2013 | 9,000 | -0.20 ▼ | -2.17 | 9,200 | 9,200 | 9,000 | 3,180 | 28,620,000 |
16/05/2013 | 9,200 | -0.10 ▼ | -1.08 | 9,100 | 9,200 | 9,100 | 820 | 7,544,000 |
15/05/2013 | 9,300 | 0.10 ▲ | 1.09 | 9,300 | 9,300 | 9,300 | 570 | 5,301,000 |
14/05/2013 | 9,200 | 0.10 ▲ | 1.10 | 9,200 | 9,200 | 9,200 | 50 | 460,000 |
13/05/2013 | 9,100 | -0.10 ▼ | -1.09 | 9,100 | 9,100 | 9,100 | 7,240 | 65,884,000 |
10/05/2013 | 9,200 | 0.10 ▲ | 1.10 | 9,100 | 9,200 | 9,100 | 1,090 | 10,028,000 |
09/05/2013 | 9,100 | -0.30 ▼ | -3.19 | 9,100 | 9,300 | 9,100 | 5,130 | 46,683,000 |
08/05/2013 | 9,400 | 0.20 ▲ | 2.17 | 9,200 | 9,400 | 9,200 | 2,000 | 18,800,000 |
07/05/2013 | 9,200 | 0.30 ▲ | 3.37 | 9,400 | 9,400 | 9,200 | 1,790 | 16,468,000 |
06/05/2013 | 8,900 | 0.20 ▲ | 2.30 | 8,900 | 9,300 | 8,900 | 560 | 4,984,000 |
03/05/2013 | 8,700 | -0.20 ▼ | -2.25 | 8,700 | 8,700 | 8,700 | 20 | 174,000 |
02/05/2013 | 8,900 | -0.50 ▼ | -5.32 | 9,600 | 9,800 | 8,900 | 3,200 | 28,480,000 |
26/04/2013 | 9,400 | 0.40 ▲ | 4.44 | 9,400 | 9,400 | 9,400 | 10 | 94,000 |
25/04/2013 | 9,000 | 0.40 ▲ | 4.65 | 9,000 | 9,000 | 9,000 | 1,000 | 9,000,000 |
24/04/2013 | 8,600 | -0.30 ▼ | -3.37 | 8,900 | 8,900 | 8,600 | 310 | 2,666,000 |
23/04/2013 | 8,900 | 0.00 ■■ | 0.00 | 8,900 | 8,900 | 8,900 | 500 | 4,450,000 |
22/04/2013 | 8,900 | 0.00 ■■ | 0.00 | 9,100 | 9,100 | 8,900 | 3,260 | 29,014,000 |
18/04/2013 | 8,900 | 0.50 ▲ | 5.95 | 8,900 | 8,900 | 8,900 | 10 | 89,000 |
17/04/2013 | 8,400 | 0.00 ■■ | 0.00 | 8,400 | 8,400 | 8,400 | 50 | 420,000 |
16/04/2013 | 8,400 | -0.60 ▼ | -6.67 | 9,100 | 9,100 | 8,400 | 2,090 | 17,556,000 |
15/04/2013 | 9,000 | -0.20 ▼ | -2.17 | 9,300 | 9,300 | 9,000 | 2,970 | 26,730,000 |
12/04/2013 | 9,200 | 0.20 ▲ | 2.22 | 9,000 | 9,200 | 9,000 | 1,910 | 17,572,000 |
11/04/2013 | 9,000 | -0.60 ▼ | -6.25 | 9,700 | 9,700 | 9,000 | 500 | 4,500,000 |
10/04/2013 | 9,600 | 0.20 ▲ | 2.13 | 9,200 | 9,600 | 9,200 | 20 | 192,000 |
09/04/2013 | 9,400 | 0.60 ▲ | 6.82 | 9,200 | 9,400 | 9,000 | 1,250 | 11,750,000 |
08/04/2013 | 8,800 | -0.40 ▼ | -4.35 | 9,500 | 9,500 | 8,800 | 120 | 1,056,000 |
05/04/2013 | 9,200 | 0.00 ■■ | 0.00 | 9,600 | 9,600 | 9,200 | 510 | 4,692,000 |
04/04/2013 | 9,200 | 0.60 ▲ | 6.98 | 9,200 | 9,200 | 8,600 | 640 | 5,888,000 |
03/04/2013 | 8,600 | -0.40 ▼ | -4.44 | 9,300 | 9,300 | 8,600 | 30 | 258,000 |
02/04/2013 | 9,000 | 0.00 ■■ | 0.00 | 9,400 | 9,400 | 9,000 | 60 | 540,000 |
01/04/2013 | 9,000 | 0.00 ■■ | 0.00 | 9,000 | 9,000 | 9,000 | 300 | 2,700,000 |
29/03/2013 | 9,000 | 0.00 ■■ | 0.00 | 9,500 | 9,500 | 9,000 | 230 | 2,070,000 |
28/03/2013 | 9,000 | -0.50 ▼ | -5.26 | 8,900 | 9,600 | 8,900 | 40 | 360,000 |
27/03/2013 | 9,500 | 0.40 ▲ | 4.40 | 9,700 | 9,700 | 9,500 | 20 | 190,000 |
26/03/2013 | 9,100 | 0.50 ▲ | 5.81 | 9,100 | 9,100 | 9,100 | 200 | 1,820,000 |
25/03/2013 | 8,600 | -0.10 ▼ | -1.15 | 8,500 | 8,600 | 8,500 | 40 | 344,000 |
22/03/2013 | 8,700 | 0.50 ▲ | 6.10 | 8,700 | 8,700 | 8,700 | 10 | 87,000 |
21/03/2013 | 8,200 | -0.30 ▼ | -3.53 | 9,000 | 9,000 | 8,200 | 3,190 | 26,158,000 |
20/03/2013 | 8,500 | -0.50 ▼ | -5.56 | 9,300 | 9,600 | 8,500 | 70 | 595,000 |
19/03/2013 | 9,000 | -0.60 ▼ | -6.25 | 9,800 | 9,800 | 9,000 | 20 | 180,000 |
18/03/2013 | 9,600 | 0.20 ▲ | 2.13 | 9,600 | 9,600 | 9,600 | 30 | 288,000 |
15/03/2013 | 9,400 | 0.30 ▲ | 3.30 | 9,500 | 9,500 | 9,400 | 40 | 376,000 |
14/03/2013 | 9,800 | 0.20 ▲ | 2.08 | 9,800 | 9,800 | 9,800 | 100 | 980,000 |
13/03/2013 | 9,600 | 0.00 ■■ | 0.00 | 9,600 | 9,600 | 9,600 | 0 | 0 |
12/03/2013 | 9,600 | -0.40 ▼ | -4.00 | 10,000 | 10,000 | 9,600 | 150 | 1,440,000 |
11/03/2013 | 10,000 | 0.00 ■■ | 0.00 | 10,300 | 10,300 | 10,000 | 210 | 2,100,000 |
08/03/2013 | 10,000 | 0.50 ▲ | 5.26 | 9,800 | 10,000 | 9,800 | 200 | 2,000,000 |
07/03/2013 | 9,500 | 0.60 ▲ | 6.74 | 9,500 | 9,500 | 9,500 | 190 | 1,805,000 |
06/03/2013 | 8,900 | 0.50 ▲ | 5.95 | 8,900 | 8,900 | 8,900 | 10 | 89,000 |
05/03/2013 | 8,400 | -0.60 ▼ | -6.67 | 8,600 | 8,600 | 8,400 | 5,000 | 42,000,000 |
04/03/2013 | 9,000 | -0.50 ▼ | -5.26 | 10,000 | 10,000 | 9,000 | 20 | 180,000 |
01/03/2013 | 9,500 | -0.40 ▼ | -4.04 | 10,300 | 10,300 | 9,500 | 140 | 1,330,000 |
28/02/2013 | 9,900 | -0.60 ▼ | -5.71 | 9,900 | 9,900 | 9,900 | 10 | 99,000 |
27/02/2013 | 10,500 | 0.30 ▲ | 2.94 | 10,500 | 10,500 | 10,500 | 10 | 105,000 |
26/02/2013 | 10,200 | 0.00 ■■ | 0.00 | 10,400 | 10,400 | 9,500 | 350 | 3,570,000 |
25/02/2013 | 10,200 | 0.20 ▲ | 2.00 | 10,300 | 10,300 | 10,000 | 450 | 4,590,000 |
22/02/2013 | 10,000 | 0.40 ▲ | 4.17 | 10,000 | 10,000 | 10,000 | 10 | 100,000 |
21/02/2013 | 9,600 | -0.70 ▼ | -6.80 | 9,600 | 9,600 | 9,600 | 20 | 192,000 |
20/02/2013 | 10,300 | 0.30 ▲ | 3.00 | 10,300 | 10,300 | 10,300 | 10 | 103,000 |
19/02/2013 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,300 | 9,800 | 1,720 | 17,200,000 |
18/02/2013 | 10,000 | 0.40 ▲ | 4.17 | 10,000 | 10,000 | 10,000 | 10 | 100,000 |
08/02/2013 | 9,600 | -0.30 ▼ | -3.03 | 9,900 | 9,900 | 9,600 | 30 | 288,000 |
07/02/2013 | 9,900 | 0.20 ▲ | 2.06 | 9,900 | 9,900 | 9,900 | 10 | 99,000 |
06/02/2013 | 9,700 | 0.40 ▲ | 4.30 | 9,700 | 9,700 | 9,700 | 50 | 485,000 |
05/02/2013 | 9,300 | -0.70 ▼ | -7.00 | 9,300 | 9,300 | 9,300 | 1,020 | 9,486,000 |
04/02/2013 | 10,000 | 0.50 ▲ | 5.26 | 10,000 | 10,000 | 10,000 | 10 | 100,000 |
01/02/2013 | 9,500 | -0.70 ▼ | -6.86 | 10,200 | 10,200 | 9,500 | 100 | 950,000 |
31/01/2013 | 10,200 | 0.30 ▲ | 3.03 | 10,200 | 10,200 | 10,200 | 10 | 102,000 |
30/01/2013 | 9,900 | 0.00 ■■ | 0.00 | 9,900 | 9,900 | 9,500 | 1,150 | 11,385,000 |
29/01/2013 | 9,900 | 0.00 ■■ | 0.00 | 9,900 | 9,900 | 9,900 | 50 | 495,000 |
28/01/2013 | 9,900 | 0.10 ▲ | 1.02 | 9,900 | 9,900 | 9,900 | 960 | 9,504,000 |
25/01/2013 | 9,800 | 0.50 ▲ | 5.38 | 9,700 | 9,800 | 9,700 | 700 | 6,860,000 |
24/01/2013 | 9,300 | 0.10 ▲ | 1.09 | 9,400 | 9,600 | 9,300 | 3,500 | 32,550,000 |
23/01/2013 | 9,200 | 0.00 ■■ | 0.00 | 9,300 | 9,400 | 9,200 | 7,370 | 67,804,000 |
22/01/2013 | 9,200 | 0.00 ■■ | 0.00 | 9,200 | 9,300 | 9,200 | 3,000 | 27,600,000 |
21/01/2013 | 9,200 | 0.40 ▲ | 4.55 | 9,200 | 9,200 | 9,200 | 60 | 552,000 |
18/01/2013 | 8,800 | -0.20 ▼ | -2.22 | 9,300 | 9,300 | 8,800 | 20 | 176,000 |
17/01/2013 | 9,000 | -0.60 ▼ | -6.25 | 9,600 | 9,600 | 9,000 | 1,020 | 9,180,000 |
16/01/2013 | 9,600 | 0.10 ▲ | 1.05 | 9,600 | 9,600 | 9,400 | 1,620 | 15,552,000 |
15/01/2013 | 9,500 | 0.10 ▲ | 1.06 | 9,500 | 9,500 | 9,500 | 10 | 95,000 |
14/01/2013 | 9,400 | 0.20 ▲ | 2.17 | 9,000 | 9,400 | 9,000 | 190 | 1,786,000 |
11/01/2013 | 9,200 | 0.40 ▲ | 4.55 | 9,200 | 9,200 | 9,200 | 10 | 92,000 |
10/01/2013 | 8,800 | 0.00 ■■ | 0.00 | 8,900 | 8,900 | 8,800 | 3,290 | 28,952,000 |
09/01/2013 | 8,800 | -0.40 ▼ | -4.35 | 9,500 | 9,500 | 8,800 | 19,870 | 174,856,000 |
08/01/2013 | 9,200 | -0.10 ▼ | -1.08 | 9,000 | 9,200 | 8,900 | 3,120 | 28,704,000 |
07/01/2013 | 9,300 | -0.10 ▼ | -1.06 | 9,000 | 9,300 | 9,000 | 2,370 | 22,041,000 |
04/01/2013 | 9,400 | 0.10 ▲ | 1.08 | 8,900 | 9,400 | 8,900 | 110 | 1,034,000 |
03/01/2013 | 9,300 | 0.00 ■■ | 0.00 | 8,900 | 9,300 | 8,900 | 110 | 1,023,000 |
02/01/2013 | 9,300 | 0.10 ▲ | 1.09 | 9,300 | 9,300 | 9,300 | 30 | 279,000 |
28/12/2012 | 9,200 | 0.30 ▲ | 3.37 | 9,200 | 9,200 | 9,200 | 20 | 184,000 |
27/12/2012 | 8,900 | -0.30 ▼ | -3.26 | 9,400 | 9,400 | 8,900 | 130 | 1,157,000 |
26/12/2012 | 9,200 | 0.10 ▲ | 1.10 | 9,400 | 9,400 | 8,700 | 1,030 | 9,476,000 |
25/12/2012 | 9,100 | -0.10 ▼ | -1.09 | 8,800 | 9,100 | 8,800 | 110 | 1,001,000 |
24/12/2012 | 9,200 | -0.10 ▼ | -1.08 | 8,900 | 9,200 | 8,900 | 110 | 1,012,000 |
21/12/2012 | 9,300 | 0.10 ▲ | 1.09 | 9,300 | 9,300 | 9,300 | 10 | 93,000 |
20/12/2012 | 9,200 | 0.10 ▲ | 1.10 | 9,200 | 9,200 | 9,200 | 10 | 92,000 |
19/12/2012 | 9,100 | 0.10 ▲ | 1.11 | 9,100 | 9,100 | 9,100 | 10 | 91,000 |
18/12/2012 | 9,000 | 0.10 ▲ | 1.12 | 9,000 | 9,000 | 9,000 | 10 | 90,000 |
17/12/2012 | 8,900 | 0.00 ■■ | 0.00 | 8,900 | 8,900 | 8,900 | 0 | 0 |
14/12/2012 | 8,900 | 0.00 ■■ | 0.00 | 8,900 | 8,900 | 8,900 | 10 | 89,000 |
13/12/2012 | 8,900 | 0.40 ▲ | 4.71 | 8,600 | 8,900 | 8,500 | 350 | 3,115,000 |
12/12/2012 | 8,500 | 0.00 ■■ | 0.00 | 8,700 | 8,700 | 8,500 | 170 | 1,445,000 |
11/12/2012 | 8,500 | -0.10 ▼ | -1.16 | 8,700 | 8,700 | 8,500 | 150 | 1,275,000 |
10/12/2012 | 8,600 | 0.00 ■■ | 0.00 | 8,600 | 8,600 | 8,600 | 1,000 | 8,600,000 |
07/12/2012 | 8,600 | 0.20 ▲ | 2.38 | 8,500 | 8,600 | 8,500 | 20 | 172,000 |
06/12/2012 | 8,400 | 0.10 ▲ | 1.20 | 8,500 | 8,500 | 8,400 | 50 | 420,000 |
05/12/2012 | 8,300 | -0.10 ▼ | -1.19 | 8,600 | 8,600 | 8,300 | 40 | 332,000 |
04/12/2012 | 8,400 | 0.00 ■■ | 0.00 | 8,600 | 8,600 | 8,400 | 20 | 168,000 |
03/12/2012 | 8,400 | 0.00 ■■ | 0.00 | 8,600 | 8,600 | 8,400 | 70 | 588,000 |
30/11/2012 | 8,400 | -0.30 ▼ | -3.45 | 8,400 | 8,400 | 8,400 | 10 | 84,000 |
29/11/2012 | 8,700 | 0.00 ■■ | 0.00 | 8,500 | 8,700 | 8,500 | 20 | 174,000 |
28/11/2012 | 8,700 | 0.00 ■■ | 0.00 | 8,700 | 8,700 | 8,700 | 0 | 0 |
27/11/2012 | 8,700 | 0.00 ■■ | 0.00 | 8,700 | 8,700 | 8,700 | 0 | 0 |
26/11/2012 | 8,700 | 0.10 ▲ | 1.16 | 8,700 | 8,700 | 8,700 | 10 | 87,000 |
23/11/2012 | 8,600 | -0.10 ▼ | -1.15 | 8,600 | 8,600 | 8,600 | 20 | 172,000 |
22/11/2012 | 8,700 | 0.10 ▲ | 1.16 | 8,500 | 8,700 | 8,500 | 620 | 5,394,000 |
21/11/2012 | 8,600 | 0.00 ■■ | 0.00 | 8,600 | 8,600 | 8,600 | 10 | 86,000 |
20/11/2012 | 8,600 | 0.20 ▲ | 2.38 | 8,600 | 8,600 | 8,600 | 30 | 258,000 |
19/11/2012 | 8,400 | -0.10 ▼ | -1.18 | 8,700 | 8,700 | 8,300 | 530 | 4,452,000 |
16/11/2012 | 8,500 | -0.30 ▼ | -3.41 | 8,800 | 8,800 | 8,500 | 40 | 340,000 |
15/11/2012 | 8,800 | 0.00 ■■ | 0.00 | 8,800 | 8,900 | 8,400 | 40 | 352,000 |
14/11/2012 | 8,800 | 0.20 ▲ | 2.33 | 8,800 | 8,800 | 8,800 | 10 | 88,000 |
13/11/2012 | 8,600 | 0.30 ▲ | 3.61 | 8,500 | 8,600 | 8,500 | 20 | 172,000 |
12/11/2012 | 8,300 | 0.00 ■■ | 0.00 | 8,300 | 8,700 | 8,200 | 50 | 415,000 |
09/11/2012 | 8,300 | -0.30 ▼ | -3.49 | 8,700 | 8,700 | 8,300 | 80 | 664,000 |
08/11/2012 | 8,600 | -0.20 ▼ | -2.27 | 8,600 | 8,600 | 8,600 | 10 | 86,000 |
07/11/2012 | 8,800 | 0.10 ▲ | 1.15 | 8,800 | 8,800 | 8,300 | 1,820 | 16,016,000 |
06/11/2012 | 8,700 | 0.20 ▲ | 2.35 | 8,700 | 8,700 | 8,700 | 10 | 87,000 |
05/11/2012 | 8,500 | 0.20 ▲ | 2.41 | 8,300 | 8,500 | 8,300 | 7,410 | 62,985,000 |
02/11/2012 | 8,300 | -0.10 ▼ | -1.19 | 8,400 | 8,400 | 8,300 | 31,220 | 259,126,000 |
01/11/2012 | 8,400 | -0.20 ▼ | -2.33 | 8,400 | 8,400 | 8,400 | 8,290 | 69,636,000 |
31/10/2012 | 8,600 | -0.10 ▼ | -1.15 | 8,500 | 8,600 | 8,500 | 460 | 3,956,000 |
30/10/2012 | 8,700 | 0.10 ▲ | 1.16 | 8,700 | 8,700 | 8,700 | 10 | 87,000 |
29/10/2012 | 8,600 | 0.10 ▲ | 1.18 | 8,600 | 8,600 | 8,600 | 10 | 86,000 |
26/10/2012 | 8,500 | -0.20 ▼ | -2.30 | 8,500 | 8,500 | 8,500 | 1,000 | 8,500,000 |
25/10/2012 | 8,700 | 0.00 ■■ | 0.00 | 8,700 | 8,700 | 8,700 | 20 | 174,000 |
24/10/2012 | 8,700 | 0.10 ▲ | 1.16 | 8,700 | 8,700 | 8,300 | 520 | 4,524,000 |
23/10/2012 | 8,600 | 0.20 ▲ | 2.38 | 8,500 | 8,600 | 8,400 | 8,020 | 68,972,000 |
22/10/2012 | 8,400 | -0.30 ▼ | -3.45 | 8,400 | 8,400 | 8,400 | 1,100 | 9,240,000 |
19/10/2012 | 8,700 | -0.20 ▼ | -2.25 | 8,700 | 8,700 | 8,500 | 15,850 | 137,895,000 |
18/10/2012 | 8,900 | 0.00 ■■ | 0.00 | 8,600 | 8,900 | 8,600 | 7,210 | 64,169,000 |
17/10/2012 | 8,900 | 0.00 ■■ | 0.00 | 8,600 | 8,900 | 8,600 | 8,210 | 73,069,000 |
16/10/2012 | 8,900 | 0.00 ■■ | 0.00 | 8,900 | 8,900 | 8,900 | 10 | 89,000 |
15/10/2012 | 8,900 | -0.10 ▼ | -1.11 | 8,600 | 8,900 | 8,600 | 10,960 | 97,544,000 |
12/10/2012 | 9,000 | 0.10 ▲ | 1.12 | 9,000 | 9,000 | 9,000 | 10 | 90,000 |
11/10/2012 | 8,900 | 0.30 ▲ | 3.49 | 8,900 | 8,900 | 8,900 | 90 | 801,000 |
10/10/2012 | 8,600 | -0.30 ▼ | -3.37 | 8,600 | 8,900 | 8,600 | 2,950 | 25,370,000 |
09/10/2012 | 8,900 | -0.20 ▼ | -2.20 | 8,900 | 8,900 | 8,700 | 1,530 | 13,617,000 |
08/10/2012 | 9,100 | 0.00 ■■ | 0.00 | 9,100 | 9,100 | 9,100 | 10 | 91,000 |
05/10/2012 | 9,100 | 0.10 ▲ | 1.11 | 9,100 | 9,100 | 9,100 | 10 | 91,000 |
04/10/2012 | 9,000 | 0.30 ▲ | 3.45 | 8,600 | 9,100 | 8,600 | 2,860 | 25,740,000 |
03/10/2012 | 8,700 | -0.40 ▼ | -4.40 | 8,700 | 8,700 | 8,700 | 10 | 87,000 |
02/10/2012 | 9,100 | -0.10 ▼ | -1.09 | 8,800 | 9,100 | 8,800 | 110 | 1,001,000 |
01/10/2012 | 9,200 | 0.10 ▲ | 1.10 | 9,200 | 9,200 | 8,700 | 1,020 | 9,384,000 |
28/09/2012 | 9,100 | -0.10 ▼ | -1.09 | 9,200 | 9,200 | 8,800 | 7,530 | 68,523,000 |
27/09/2012 | 9,200 | 0.00 ■■ | 0.00 | 9,200 | 9,200 | 9,200 | 10 | 92,000 |
26/09/2012 | 9,200 | 0.20 ▲ | 2.22 | 9,200 | 9,200 | 9,200 | 10 | 92,000 |
25/09/2012 | 9,000 | 0.10 ▲ | 1.12 | 9,100 | 9,100 | 8,800 | 7,020 | 63,180,000 |
24/09/2012 | 8,900 | -0.20 ▼ | -2.20 | 9,100 | 9,100 | 8,900 | 7,120 | 63,368,000 |
21/09/2012 | 9,100 | -0.10 ▼ | -1.09 | 9,300 | 9,300 | 9,000 | 12,140 | 110,474,000 |
20/09/2012 | 9,200 | 0.00 ■■ | 0.00 | 9,200 | 9,200 | 9,200 | 0 | 0 |
19/09/2012 | 9,200 | 0.20 ▲ | 2.22 | 8,600 | 9,200 | 8,600 | 40 | 368,000 |
18/09/2012 | 9,000 | -0.20 ▼ | -2.17 | 9,000 | 9,000 | 8,800 | 4,110 | 36,990,000 |
17/09/2012 | 9,200 | -0.10 ▼ | -1.08 | 8,900 | 9,200 | 8,900 | 4,000 | 36,800,000 |
14/09/2012 | 9,300 | 0.00 ■■ | 0.00 | 9,300 | 9,300 | 9,300 | 10 | 93,000 |
13/09/2012 | 9,300 | 0.30 ▲ | 3.33 | 9,300 | 9,300 | 9,300 | 10 | 93,000 |
12/09/2012 | 9,000 | 0.40 ▲ | 4.65 | 9,000 | 9,000 | 9,000 | 10 | 90,000 |
11/09/2012 | 8,600 | -0.20 ▼ | -2.27 | 8,600 | 8,600 | 8,600 | 3,700 | 31,820,000 |
10/09/2012 | 8,800 | -0.40 ▼ | -4.35 | 9,000 | 9,000 | 8,800 | 6,910 | 60,808,000 |
07/09/2012 | 9,200 | 0.10 ▲ | 1.10 | 9,000 | 9,200 | 9,000 | 2,010 | 18,492,000 |
06/09/2012 | 9,100 | -0.40 ▼ | -4.21 | 9,200 | 9,500 | 9,100 | 6,050 | 55,055,000 |
05/09/2012 | 9,500 | 0.20 ▲ | 2.15 | 9,400 | 9,500 | 9,400 | 20 | 190,000 |
04/09/2012 | 9,300 | 0.40 ▲ | 4.49 | 9,300 | 9,300 | 9,000 | 5,020 | 46,686,000 |
31/08/2012 | 8,900 | 0.00 ■■ | 0.00 | 8,900 | 8,900 | 8,900 | 1,010 | 8,989,000 |
30/08/2012 | 8,900 | 0.40 ▲ | 4.71 | 8,900 | 8,900 | 8,600 | 4,100 | 36,490,000 |
29/08/2012 | 8,500 | 0.20 ▲ | 2.41 | 8,700 | 8,700 | 8,500 | 2,520 | 21,420,000 |
28/08/2012 | 8,300 | 0.10 ▲ | 1.22 | 8,600 | 8,600 | 8,200 | 10,020 | 83,166,000 |
27/08/2012 | 8,200 | -0.30 ▼ | -3.53 | 8,200 | 8,900 | 8,200 | 11,870 | 97,334,000 |
24/08/2012 | 8,500 | 0.00 ■■ | 0.00 | 8,300 | 8,900 | 8,300 | 1,080 | 9,180,000 |
23/08/2012 | 8,500 | -0.10 ▼ | -1.16 | 8,600 | 8,600 | 8,400 | 3,100 | 26,350,000 |
22/08/2012 | 8,600 | -0.10 ▼ | -1.15 | 9,100 | 9,100 | 8,600 | 60 | 516,000 |
21/08/2012 | 8,700 | -0.30 ▼ | -3.33 | 8,700 | 8,700 | 8,700 | 100 | 870,000 |
20/08/2012 | 9,000 | 0.00 ■■ | 0.00 | 9,400 | 9,400 | 9,000 | 1,040 | 9,360,000 |
17/08/2012 | 9,000 | -0.30 ▼ | -3.23 | 9,300 | 9,500 | 9,000 | 8,690 | 78,210,000 |
16/08/2012 | 9,300 | -0.20 ▼ | -2.11 | 9,500 | 9,500 | 9,300 | 12,800 | 119,040,000 |
15/08/2012 | 9,500 | -0.20 ▼ | -2.06 | 9,700 | 9,700 | 9,500 | 20 | 190,000 |
14/08/2012 | 9,700 | 0.30 ▲ | 3.19 | 9,700 | 9,700 | 9,700 | 10 | 97,000 |
13/08/2012 | 9,400 | 0.00 ■■ | 0.00 | 9,400 | 9,400 | 9,400 | 0 | 0 |
10/08/2012 | 9,400 | -0.30 ▼ | -3.09 | 9,400 | 9,400 | 9,400 | 10 | 94,000 |
09/08/2012 | 9,700 | 0.30 ▲ | 3.19 | 9,700 | 9,700 | 9,700 | 10 | 97,000 |
08/08/2012 | 9,400 | -0.30 ▼ | -3.09 | 9,400 | 9,400 | 9,400 | 10 | 94,000 |
07/08/2012 | 9,700 | 0.10 ▲ | 1.04 | 9,200 | 9,700 | 9,200 | 20 | 194,000 |
06/08/2012 | 9,600 | 0.00 ■■ | 0.00 | 9,600 | 9,600 | 9,600 | 0 | 0 |
03/08/2012 | 9,600 | -0.10 ▼ | -1.03 | 9,700 | 9,700 | 9,600 | 1,320 | 12,672,000 |
02/08/2012 | 9,700 | 0.10 ▲ | 1.04 | 9,700 | 9,700 | 9,700 | 1,000 | 9,700,000 |
01/08/2012 | 10,400 | 0.10 ▲ | 0.97 | 10,300 | 10,400 | 10,300 | 510 | 5,304,000 |
31/07/2012 | 10,300 | 0.00 ■■ | 0.00 | 10,400 | 10,400 | 10,300 | 1,170 | 12,051,000 |
30/07/2012 | 10,300 | 0.00 ■■ | 0.00 | 10,300 | 10,300 | 10,300 | 1,000 | 10,300,000 |
27/07/2012 | 10,300 | -0.20 ▼ | -1.90 | 10,300 | 10,300 | 10,300 | 4,100 | 42,230,000 |
26/07/2012 | 10,500 | 0.30 ▲ | 2.94 | 10,700 | 10,700 | 10,500 | 620 | 6,510,000 |
25/07/2012 | 10,200 | 0.00 ■■ | 0.00 | 10,200 | 10,400 | 10,200 | 13,570 | 138,414,000 |
24/07/2012 | 10,200 | 0.00 ■■ | 0.00 | 10,300 | 10,300 | 10,200 | 7,940 | 80,988,000 |
23/07/2012 | 10,200 | -0.30 ▼ | -2.86 | 10,200 | 10,200 | 10,200 | 4,200 | 42,840,000 |
20/07/2012 | 10,500 | -0.20 ▼ | -1.87 | 10,500 | 10,500 | 10,300 | 38,540 | 404,670,000 |
19/07/2012 | 10,700 | 0.00 ■■ | 0.00 | 10,700 | 10,700 | 10,700 | 0 | 0 |
18/07/2012 | 10,700 | 0.00 ■■ | 0.00 | 10,700 | 10,700 | 10,700 | 0 | 0 |
17/07/2012 | 10,700 | 0.40 ▲ | 3.88 | 10,700 | 10,700 | 10,700 | 100 | 1,070,000 |
16/07/2012 | 10,300 | -0.20 ▼ | -1.90 | 10,300 | 10,300 | 10,300 | 620 | 6,386,000 |
13/07/2012 | 10,500 | 0.00 ■■ | 0.00 | 10,500 | 10,500 | 10,500 | 500 | 5,250,000 |
12/07/2012 | 10,500 | 0.10 ▲ | 0.96 | 10,500 | 10,500 | 10,500 | 10 | 105,000 |
11/07/2012 | 10,400 | -0.10 ▼ | -0.95 | 10,700 | 10,700 | 10,200 | 3,960 | 41,184,000 |
10/07/2012 | 10,500 | 0.00 ■■ | 0.00 | 10,500 | 10,500 | 10,500 | 0 | 0 |
09/07/2012 | 10,500 | 0.20 ▲ | 1.94 | 10,500 | 10,500 | 10,500 | 10 | 105,000 |
06/07/2012 | 10,300 | 0.10 ▲ | 0.98 | 10,200 | 10,300 | 10,200 | 10,480 | 107,944,000 |
05/07/2012 | 10,200 | 0.10 ▲ | 0.99 | 10,200 | 10,200 | 10,200 | 21,300 | 217,260,000 |
04/07/2012 | 10,100 | 0.10 ▲ | 1.00 | 10,100 | 10,100 | 10,100 | 3,690 | 37,269,000 |
03/07/2012 | 10,000 | -0.20 ▼ | -1.96 | 10,200 | 10,200 | 10,000 | 9,020 | 90,200,000 |
02/07/2012 | 10,200 | 0.00 ■■ | 0.00 | 10,200 | 10,300 | 10,200 | 25,630 | 261,426,000 |
29/06/2012 | 10,200 | 0.20 ▲ | 2.00 | 10,100 | 10,200 | 10,100 | 12,690 | 129,438,000 |
28/06/2012 | 10,000 | -0.20 ▼ | -1.96 | 10,000 | 10,200 | 10,000 | 25,870 | 258,700,000 |
27/06/2012 | 10,200 | 0.00 ■■ | 0.00 | 10,300 | 10,400 | 10,200 | 10,680 | 108,936,000 |
26/06/2012 | 10,200 | -0.30 ▼ | -2.86 | 10,600 | 10,600 | 10,200 | 3,010 | 30,702,000 |
25/06/2012 | 10,500 | -0.20 ▼ | -1.87 | 10,700 | 10,700 | 10,200 | 15,420 | 161,910,000 |
22/06/2012 | 10,700 | 0.00 ■■ | 0.00 | 10,300 | 10,700 | 10,300 | 7,010 | 75,007,000 |
21/06/2012 | 10,700 | 0.20 ▲ | 1.90 | 10,700 | 10,700 | 10,700 | 10 | 107,000 |
20/06/2012 | 10,500 | 0.00 ■■ | 0.00 | 10,500 | 10,500 | 10,500 | 4,000 | 42,000,000 |
19/06/2012 | 10,500 | 0.40 ▲ | 3.96 | 10,500 | 10,500 | 10,500 | 10 | 105,000 |
18/06/2012 | 10,100 | -0.10 ▼ | -0.98 | 10,700 | 10,700 | 10,100 | 6,410 | 64,741,000 |
15/06/2012 | 10,200 | -0.10 ▼ | -0.97 | 10,200 | 10,300 | 10,200 | 2,500 | 25,500,000 |
14/06/2012 | 10,300 | 0.00 ■■ | 0.00 | 10,300 | 10,300 | 10,300 | 0 | 0 |
13/06/2012 | 10,300 | 0.00 ■■ | 0.00 | 10,300 | 10,300 | 10,300 | 3,150 | 32,445,000 |
12/06/2012 | 10,300 | 0.00 ■■ | 0.00 | 10,300 | 10,300 | 10,300 | 7,000 | 72,100,000 |
11/06/2012 | 10,300 | -0.30 ▼ | -2.83 | 10,600 | 10,600 | 10,300 | 4,510 | 46,453,000 |
08/06/2012 | 10,600 | 0.00 ■■ | 0.00 | 10,500 | 10,600 | 10,100 | 1,150 | 12,190,000 |
07/06/2012 | 10,600 | -0.10 ▼ | -0.93 | 10,600 | 10,600 | 10,500 | 1,600 | 16,960,000 |
06/06/2012 | 10,700 | 0.20 ▲ | 1.90 | 10,700 | 10,700 | 10,700 | 20 | 214,000 |
05/06/2012 | 10,500 | 0.00 ■■ | 0.00 | 10,500 | 10,500 | 10,500 | 500 | 5,250,000 |
04/06/2012 | 10,500 | 0.00 ■■ | 0.00 | 10,200 | 10,500 | 10,100 | 18,400 | 193,200,000 |
01/06/2012 | 10,500 | 0.20 ▲ | 1.94 | 10,300 | 10,500 | 10,200 | 2,110 | 22,155,000 |
31/05/2012 | 10,300 | -0.20 ▼ | -1.90 | 10,200 | 10,300 | 10,200 | 20 | 206,000 |
30/05/2012 | 10,500 | 0.10 ▲ | 0.96 | 10,200 | 10,500 | 10,200 | 1,700 | 17,850,000 |
29/05/2012 | 10,400 | 0.10 ▲ | 0.97 | 10,300 | 10,400 | 10,200 | 20,620 | 214,448,000 |
28/05/2012 | 10,300 | -0.20 ▼ | -1.90 | 10,300 | 10,300 | 10,300 | 1,420 | 14,626,000 |
25/05/2012 | 10,500 | 0.20 ▲ | 1.94 | 10,600 | 10,600 | 10,200 | 540 | 5,670,000 |
24/05/2012 | 10,300 | -0.20 ▼ | -1.90 | 10,400 | 10,400 | 10,300 | 12,960 | 133,488,000 |
23/05/2012 | 10,500 | -0.50 ▼ | -4.55 | 10,500 | 10,500 | 10,500 | 6,320 | 66,360,000 |
22/05/2012 | 11,000 | 0.20 ▲ | 1.85 | 10,500 | 11,000 | 10,300 | 6,360 | 69,960,000 |
21/05/2012 | 10,800 | 0.40 ▲ | 3.85 | 10,800 | 10,800 | 10,800 | 910 | 9,828,000 |
18/05/2012 | 10,400 | -0.10 ▼ | -0.95 | 10,400 | 10,400 | 10,200 | 20,270 | 210,808,000 |
17/05/2012 | 10,500 | -0.30 ▼ | -2.78 | 11,000 | 11,000 | 10,500 | 8,010 | 84,105,000 |
16/05/2012 | 10,800 | 0.00 ■■ | 0.00 | 10,900 | 10,900 | 10,600 | 11,960 | 129,168,000 |
15/05/2012 | 11,200 | 0.10 ▲ | 0.90 | 11,000 | 11,200 | 11,000 | 9,310 | 104,272,000 |
14/05/2012 | 11,100 | -0.50 ▼ | -4.31 | 11,600 | 11,600 | 11,100 | 34,330 | 381,063,000 |
11/05/2012 | 11,600 | -0.20 ▼ | -1.69 | 12,000 | 12,000 | 11,400 | 23,500 | 272,600,000 |
10/05/2012 | 11,800 | 0.50 ▲ | 4.42 | 11,500 | 11,800 | 11,400 | 72,490 | 855,382,000 |
09/05/2012 | 11,300 | 0.00 ■■ | 0.00 | 11,400 | 11,400 | 11,300 | 5,600 | 63,280,000 |
08/05/2012 | 11,300 | 0.30 ▲ | 2.73 | 10,900 | 11,300 | 10,900 | 28,030 | 316,739,000 |
07/05/2012 | 11,000 | 0.00 ■■ | 0.00 | 11,000 | 11,100 | 10,900 | 26,240 | 288,640,000 |
04/05/2012 | 11,000 | 0.50 ▲ | 4.76 | 11,000 | 11,000 | 11,000 | 2,010 | 22,110,000 |
03/05/2012 | 10,500 | -0.50 ▼ | -4.55 | 10,900 | 10,900 | 10,500 | 4,630 | 48,615,000 |
02/05/2012 | 11,000 | 0.10 ▲ | 0.92 | 11,000 | 11,000 | 10,900 | 3,120 | 34,320,000 |
27/04/2012 | 10,900 | -0.10 ▼ | -0.91 | 10,800 | 10,900 | 10,800 | 1,600 | 17,440,000 |
26/04/2012 | 11,000 | 0.40 ▲ | 3.77 | 11,000 | 11,000 | 10,300 | 1,140 | 12,540,000 |
25/04/2012 | 10,600 | -0.40 ▼ | -3.64 | 10,500 | 11,000 | 10,500 | 6,500 | 68,900,000 |
24/04/2012 | 11,000 | 0.00 ■■ | 0.00 | 11,000 | 11,000 | 10,800 | 11,190 | 123,090,000 |
23/04/2012 | 11,000 | 0.00 ■■ | 0.00 | 10,600 | 11,000 | 10,600 | 2,020 | 22,220,000 |
20/04/2012 | 11,000 | 0.00 ■■ | 0.00 | 10,700 | 11,000 | 10,700 | 3,010 | 33,110,000 |
19/04/2012 | 11,000 | 0.00 ■■ | 0.00 | 10,600 | 11,000 | 10,600 | 260 | 2,860,000 |
18/04/2012 | 11,000 | 0.00 ■■ | 0.00 | 11,500 | 11,500 | 10,700 | 520 | 5,720,000 |
17/04/2012 | 11,000 | 0.10 ▲ | 0.92 | 11,100 | 11,100 | 10,700 | 6,450 | 70,950,000 |
16/04/2012 | 10,900 | 0.00 ■■ | 0.00 | 10,900 | 10,900 | 10,900 | 650 | 7,085,000 |
13/04/2012 | 10,900 | 0.20 ▲ | 1.87 | 10,900 | 10,900 | 10,900 | 20 | 218,000 |
12/04/2012 | 10,700 | 0.00 ■■ | 0.00 | 10,700 | 10,800 | 10,500 | 29,500 | 315,650,000 |
11/04/2012 | 10,700 | 0.20 ▲ | 1.90 | 10,700 | 10,700 | 10,700 | 10 | 107,000 |
10/04/2012 | 10,500 | 0.00 ■■ | 0.00 | 10,500 | 10,500 | 10,500 | 40 | 420,000 |
09/04/2012 | 10,500 | 0.20 ▲ | 1.94 | 10,500 | 10,500 | 10,500 | 10 | 105,000 |
06/04/2012 | 10,300 | 0.00 ■■ | 0.00 | 10,300 | 10,300 | 10,300 | 0 | 0 |
05/04/2012 | 10,300 | -0.20 ▼ | -1.90 | 10,300 | 10,800 | 10,300 | 580 | 5,974,000 |
04/04/2012 | 10,500 | 0.20 ▲ | 1.94 | 10,500 | 10,500 | 10,500 | 10 | 105,000 |
03/04/2012 | 10,300 | -0.50 ▼ | -4.63 | 10,800 | 10,800 | 10,300 | 50 | 515,000 |
30/03/2012 | 10,800 | 0.00 ■■ | 0.00 | 10,800 | 10,800 | 10,300 | 1,220 | 13,176,000 |
29/03/2012 | 10,800 | 0.30 ▲ | 2.86 | 10,800 | 10,800 | 10,800 | 10 | 108,000 |
28/03/2012 | 10,500 | 0.00 ■■ | 0.00 | 10,000 | 10,500 | 10,000 | 3,450 | 36,225,000 |
27/03/2012 | 10,500 | 0.00 ■■ | 0.00 | 10,500 | 10,500 | 10,500 | 100 | 1,050,000 |
26/03/2012 | 10,500 | 0.10 ▲ | 0.96 | 10,400 | 10,500 | 10,400 | 7,220 | 75,810,000 |
23/03/2012 | 10,400 | 0.20 ▲ | 1.96 | 10,400 | 10,400 | 10,400 | 1,210 | 12,584,000 |
22/03/2012 | 10,200 | 0.10 ▲ | 0.99 | 10,200 | 10,200 | 10,200 | 3,190 | 32,538,000 |
21/03/2012 | 10,100 | 0.00 ■■ | 0.00 | 10,200 | 10,200 | 10,100 | 1,200 | 12,120,000 |
20/03/2012 | 10,100 | -0.10 ▼ | -0.98 | 10,100 | 10,200 | 10,100 | 7,170 | 72,417,000 |
19/03/2012 | 10,200 | 0.20 ▲ | 2.00 | 10,100 | 10,200 | 10,000 | 6,050 | 61,710,000 |
16/03/2012 | 10,000 | -0.30 ▼ | -2.91 | 10,000 | 10,200 | 10,000 | 110 | 1,100,000 |
15/03/2012 | 10,300 | 0.00 ■■ | 0.00 | 10,000 | 10,300 | 9,900 | 2,110 | 21,733,000 |
14/03/2012 | 10,300 | -0.10 ▼ | -0.96 | 10,300 | 10,300 | 10,300 | 10 | 103,000 |
13/03/2012 | 10,400 | -0.10 ▼ | -0.95 | 10,500 | 10,500 | 10,000 | 2,120 | 22,048,000 |
12/03/2012 | 10,500 | 0.30 ▲ | 2.94 | 10,500 | 10,500 | 10,500 | 60 | 630,000 |
09/03/2012 | 11,000 | 0.10 ▲ | 0.92 | 10,900 | 11,000 | 10,800 | 16,910 | 186,010,000 |
08/03/2012 | 10,900 | -0.10 ▼ | -0.91 | 11,000 | 11,000 | 10,900 | 10,940 | 119,246,000 |
07/03/2012 | 11,000 | 0.00 ■■ | 0.00 | 11,000 | 11,000 | 11,000 | 6,010 | 66,110,000 |
06/03/2012 | 11,000 | -0.20 ▼ | -1.79 | 11,500 | 11,600 | 11,000 | 10,430 | 114,730,000 |
05/03/2012 | 11,200 | 0.50 ▲ | 4.67 | 10,700 | 11,200 | 10,700 | 7,660 | 85,792,000 |
02/03/2012 | 10,700 | 0.40 ▲ | 3.88 | 10,500 | 10,700 | 10,500 | 15,110 | 161,677,000 |
01/03/2012 | 10,300 | 0.10 ▲ | 0.98 | 10,300 | 10,300 | 10,300 | 13,000 | 133,900,000 |
29/02/2012 | 10,200 | 0.00 ■■ | 0.00 | 10,200 | 10,200 | 10,200 | 0 | 0 |
28/02/2012 | 10,200 | 0.00 ■■ | 0.00 | 10,200 | 10,200 | 10,200 | 12,160 | 124,032,000 |
27/02/2012 | 10,200 | 0.00 ■■ | 0.00 | 10,200 | 10,400 | 10,200 | 6,470 | 65,994,000 |
24/02/2012 | 10,200 | 0.30 ▲ | 3.03 | 10,200 | 10,200 | 10,200 | 2,500 | 25,500,000 |
23/02/2012 | 9,900 | 0.10 ▲ | 1.02 | 9,800 | 10,100 | 9,800 | 2,410 | 23,859,000 |
22/02/2012 | 9,800 | 0.00 ■■ | 0.00 | 9,800 | 9,800 | 9,800 | 5,530 | 54,194,000 |
21/02/2012 | 9,800 | 0.00 ■■ | 0.00 | 9,900 | 9,900 | 9,800 | 9,960 | 97,608,000 |
20/02/2012 | 9,800 | 0.20 ▲ | 2.08 | 9,800 | 9,800 | 9,700 | 2,530 | 24,794,000 |
17/02/2012 | 9,600 | 0.10 ▲ | 1.05 | 9,600 | 9,600 | 9,600 | 10 | 96,000 |
16/02/2012 | 9,500 | 0.10 ▲ | 1.06 | 9,500 | 9,500 | 9,500 | 6,500 | 61,750,000 |
15/02/2012 | 9,400 | -0.20 ▼ | -2.08 | 9,400 | 9,400 | 9,400 | 10,000 | 94,000,000 |
14/02/2012 | 9,600 | 0.30 ▲ | 3.23 | 9,400 | 9,600 | 9,400 | 530 | 5,088,000 |
13/02/2012 | 9,300 | 0.00 ■■ | 0.00 | 9,300 | 9,300 | 9,300 | 0 | 0 |
10/02/2012 | 9,300 | 0.00 ■■ | 0.00 | 9,300 | 9,300 | 9,300 | 0 | 0 |
09/02/2012 | 9,300 | 0.00 ■■ | 0.00 | 9,300 | 9,500 | 9,300 | 3,040 | 28,272,000 |
08/02/2012 | 9,300 | 0.00 ■■ | 0.00 | 9,300 | 9,300 | 9,300 | 8,080 | 75,144,000 |
07/02/2012 | 9,300 | 0.10 ▲ | 1.09 | 9,300 | 9,300 | 9,200 | 3,540 | 32,922,000 |
06/02/2012 | 9,200 | -0.20 ▼ | -2.13 | 9,300 | 9,300 | 9,200 | 11,620 | 106,904,000 |
03/02/2012 | 9,400 | -0.20 ▼ | -2.08 | 9,800 | 9,800 | 9,400 | 4,150 | 39,010,000 |
02/02/2012 | 9,600 | 0.10 ▲ | 1.05 | 9,400 | 9,800 | 9,400 | 2,700 | 25,920,000 |
01/02/2012 | 9,500 | 0.20 ▲ | 2.15 | 9,200 | 9,500 | 9,200 | 3,610 | 34,295,000 |
31/01/2012 | 9,300 | 0.00 ■■ | 0.00 | 9,600 | 9,600 | 9,300 | 3,380 | 31,434,000 |
30/01/2012 | 9,300 | -0.40 ▼ | -4.12 | 9,300 | 9,300 | 9,300 | 10 | 93,000 |
20/01/2012 | 9,700 | 0.20 ▲ | 2.11 | 9,700 | 9,700 | 9,300 | 560 | 5,432,000 |
19/01/2012 | 9,500 | 0.00 ■■ | 0.00 | 9,500 | 9,500 | 9,500 | 50 | 475,000 |
18/01/2012 | 9,500 | 0.30 ▲ | 3.26 | 9,500 | 9,500 | 9,500 | 10 | 95,000 |
17/01/2012 | 9,200 | 0.00 ■■ | 0.00 | 9,200 | 9,200 | 9,200 | 0 | 0 |
16/01/2012 | 9,200 | 0.00 ■■ | 0.00 | 9,200 | 9,200 | 9,200 | 0 | 0 |
13/01/2012 | 9,200 | 0.20 ▲ | 2.22 | 9,200 | 9,200 | 9,200 | 10 | 92,000 |
12/01/2012 | 9,000 | 0.00 ■■ | 0.00 | 9,000 | 9,000 | 9,000 | 1,990 | 17,910,000 |
11/01/2012 | 9,000 | -0.40 ▼ | -4.26 | 9,000 | 9,700 | 9,000 | 70 | 630,000 |
10/01/2012 | 9,400 | 0.20 ▲ | 2.17 | 9,400 | 9,400 | 9,400 | 100 | 940,000 |
09/01/2012 | 9,200 | -0.30 ▼ | -3.16 | 9,200 | 9,200 | 9,200 | 1,010 | 9,292,000 |
06/01/2012 | 9,500 | -0.50 ▼ | -5.00 | 9,500 | 9,500 | 9,500 | 250 | 2,375,000 |
05/01/2012 | 10,000 | 0.30 ▲ | 3.09 | 10,000 | 10,000 | 10,000 | 10 | 100,000 |
04/01/2012 | 9,700 | 0.30 ▲ | 3.19 | 9,500 | 9,700 | 9,500 | 70 | 679,000 |
03/01/2012 | 9,400 | 0.40 ▲ | 4.44 | 9,400 | 9,400 | 8,700 | 50 | 470,000 |
30/12/2011 | 9,000 | -0.40 ▼ | -4.26 | 9,000 | 9,000 | 9,000 | 4,100 | 36,900,000 |
29/12/2011 | 9,400 | -0.10 ▼ | -1.05 | 9,100 | 9,400 | 9,100 | 30 | 282,000 |
28/12/2011 | 9,500 | 0.00 ■■ | 0.00 | 9,500 | 9,500 | 9,500 | 1,000 | 9,500,000 |
27/12/2011 | 9,500 | 0.00 ■■ | 0.00 | 9,500 | 9,500 | 9,500 | 300 | 2,850,000 |
26/12/2011 | 9,500 | 0.00 ■■ | 0.00 | 9,500 | 9,500 | 9,500 | 100 | 950,000 |
23/12/2011 | 9,500 | 0.10 ▲ | 1.06 | 9,000 | 9,500 | 9,000 | 710 | 6,745,000 |
22/12/2011 | 9,400 | 0.20 ▲ | 2.17 | 9,400 | 9,400 | 9,400 | 10 | 94,000 |
21/12/2011 | 9,200 | 0.00 ■■ | 0.00 | 9,200 | 9,200 | 9,200 | 1,000 | 9,200,000 |
20/12/2011 | 9,200 | -0.30 ▼ | -3.16 | 9,200 | 9,200 | 9,200 | 1,090 | 10,028,000 |
19/12/2011 | 9,500 | -0.30 ▼ | -3.06 | 9,500 | 9,500 | 9,500 | 10,180 | 96,710,000 |
16/12/2011 | 9,800 | 0.00 ■■ | 0.00 | 9,400 | 9,800 | 9,400 | 5,010 | 49,098,000 |
15/12/2011 | 9,800 | 0.40 ▲ | 4.26 | 9,800 | 9,800 | 9,800 | 10 | 98,000 |
14/12/2011 | 9,400 | -0.40 ▼ | -4.08 | 9,400 | 9,900 | 9,400 | 40 | 376,000 |
13/12/2011 | 9,800 | 0.00 ■■ | 0.00 | 9,800 | 9,800 | 9,800 | 0 | 0 |
12/12/2011 | 9,800 | 0.40 ▲ | 4.26 | 9,300 | 9,800 | 9,000 | 13,010 | 127,498,000 |
09/12/2011 | 9,400 | -0.10 ▼ | -1.05 | 9,400 | 9,500 | 9,400 | 12,030 | 113,082,000 |
08/12/2011 | 9,500 | -0.10 ▼ | -1.04 | 9,400 | 9,500 | 9,400 | 3,130 | 29,735,000 |
07/12/2011 | 9,600 | 0.10 ▲ | 1.05 | 9,500 | 9,600 | 9,500 | 12,800 | 122,880,000 |
06/12/2011 | 9,500 | -0.50 ▼ | -5.00 | 9,500 | 10,000 | 9,500 | 35,530 | 337,535,000 |
05/12/2011 | 10,000 | 0.10 ▲ | 1.01 | 9,800 | 10,000 | 9,800 | 33,880 | 338,800,000 |
02/12/2011 | 9,900 | -0.50 ▼ | -4.81 | 9,900 | 9,900 | 9,900 | 30 | 297,000 |
01/12/2011 | 10,400 | 0.00 ■■ | 0.00 | 10,400 | 10,400 | 10,400 | 10 | 104,000 |
30/11/2011 | 10,400 | 0.00 ■■ | 0.00 | 10,400 | 10,400 | 10,400 | 0 | 0 |
29/11/2011 | 10,400 | -0.20 ▼ | -1.89 | 10,600 | 10,600 | 10,400 | 1,220 | 12,688,000 |
28/11/2011 | 10,600 | 0.10 ▲ | 0.95 | 10,200 | 10,700 | 10,200 | 2,040 | 21,624,000 |
25/11/2011 | 10,500 | 0.30 ▲ | 2.94 | 9,900 | 10,500 | 9,900 | 50 | 525,000 |
24/11/2011 | 10,200 | -0.50 ▼ | -4.67 | 10,200 | 10,900 | 10,200 | 9,220 | 94,044,000 |
23/11/2011 | 10,700 | 0.00 ■■ | 0.00 | 10,700 | 10,700 | 10,700 | 0 | 0 |
22/11/2011 | 10,700 | 0.30 ▲ | 2.88 | 10,200 | 10,700 | 10,200 | 1,010 | 10,807,000 |
21/11/2011 | 10,400 | 0.00 ■■ | 0.00 | 10,500 | 10,500 | 10,400 | 510 | 5,304,000 |
18/11/2011 | 10,400 | -0.50 ▼ | -4.59 | 10,400 | 10,400 | 10,400 | 6,570 | 68,328,000 |
17/11/2011 | 10,900 | 0.00 ■■ | 0.00 | 10,900 | 10,900 | 10,900 | 20 | 218,000 |
16/11/2011 | 10,900 | 0.20 ▲ | 1.87 | 10,200 | 10,900 | 10,200 | 210 | 2,289,000 |
15/11/2011 | 10,700 | 0.20 ▲ | 1.90 | 10,700 | 10,700 | 10,700 | 200 | 2,140,000 |
14/11/2011 | 10,500 | -0.30 ▼ | -2.78 | 10,500 | 10,500 | 10,500 | 2,000 | 21,000,000 |
11/11/2011 | 10,800 | 0.20 ▲ | 1.89 | 10,800 | 10,800 | 10,800 | 10 | 108,000 |
10/11/2011 | 10,600 | -0.30 ▼ | -2.75 | 10,600 | 10,600 | 10,500 | 9,000 | 95,400,000 |
09/11/2011 | 10,900 | 0.00 ■■ | 0.00 | 10,900 | 10,900 | 10,900 | 1,010 | 11,009,000 |
08/11/2011 | 10,900 | 0.30 ▲ | 2.83 | 10,900 | 10,900 | 10,900 | 1,000 | 10,900,000 |
07/11/2011 | 10,600 | -0.50 ▼ | -4.50 | 10,700 | 10,700 | 10,600 | 13,330 | 141,298,000 |
04/11/2011 | 11,100 | 0.00 ■■ | 0.00 | 11,100 | 11,100 | 11,100 | 0 | 0 |
03/11/2011 | 11,100 | 0.00 ■■ | 0.00 | 11,100 | 11,100 | 11,100 | 240 | 2,664,000 |
02/11/2011 | 11,100 | 0.00 ■■ | 0.00 | 11,100 | 11,100 | 11,100 | 170 | 1,887,000 |
01/11/2011 | 11,100 | 0.00 ■■ | 0.00 | 11,100 | 11,100 | 11,100 | 0 | 0 |
31/10/2011 | 11,100 | 0.00 ■■ | 0.00 | 11,100 | 11,100 | 11,100 | 1,000 | 11,100,000 |
28/10/2011 | 11,100 | 0.00 ■■ | 0.00 | 11,100 | 11,100 | 11,100 | 8,140 | 90,354,000 |
27/10/2011 | 11,100 | 0.00 ■■ | 0.00 | 11,000 | 11,100 | 11,000 | 2,620 | 29,082,000 |
26/10/2011 | 11,100 | 0.00 ■■ | 0.00 | 11,100 | 11,100 | 11,100 | 0 | 0 |
25/10/2011 | 11,100 | 0.00 ■■ | 0.00 | 11,100 | 11,100 | 11,100 | 0 | 0 |
24/10/2011 | 11,100 | 0.00 ■■ | 0.00 | 11,100 | 11,100 | 11,100 | 1,890 | 20,979,000 |
21/10/2011 | 11,100 | 0.00 ■■ | 0.00 | 11,100 | 11,100 | 11,100 | 60 | 666,000 |
20/10/2011 | 11,100 | 0.10 ▲ | 0.91 | 11,100 | 11,100 | 11,100 | 2,000 | 22,200,000 |
19/10/2011 | 11,000 | 0.20 ▲ | 1.85 | 10,900 | 11,000 | 10,900 | 400 | 4,400,000 |
18/10/2011 | 10,800 | -0.40 ▼ | -3.57 | 10,800 | 11,000 | 10,800 | 1,510 | 16,308,000 |
17/10/2011 | 11,200 | 0.00 ■■ | 0.00 | 11,200 | 11,200 | 11,200 | 0 | 0 |
14/10/2011 | 11,200 | 0.30 ▲ | 2.75 | 11,200 | 11,200 | 11,200 | 10 | 112,000 |
13/10/2011 | 10,900 | 0.00 ■■ | 0.00 | 10,900 | 10,900 | 10,900 | 0 | 0 |
12/10/2011 | 10,900 | 0.00 ■■ | 0.00 | 10,900 | 10,900 | 10,900 | 0 | 0 |
11/10/2011 | 10,900 | -0.10 ▼ | -0.91 | 10,900 | 10,900 | 10,900 | 10 | 109,000 |
10/10/2011 | 11,000 | -0.10 ▼ | -0.90 | 11,000 | 11,000 | 11,000 | 1,000 | 11,000,000 |
07/10/2011 | 11,100 | 0.00 ■■ | 0.00 | 11,000 | 11,100 | 11,000 | 1,100 | 12,210,000 |
06/10/2011 | 11,100 | 0.00 ■■ | 0.00 | 11,000 | 11,100 | 11,000 | 8,880 | 98,568,000 |
05/10/2011 | 11,100 | -0.20 ▼ | -1.77 | 11,100 | 11,100 | 11,100 | 50 | 555,000 |
04/10/2011 | 11,300 | 0.30 ▲ | 2.73 | 10,900 | 11,300 | 10,700 | 18,630 | 210,519,000 |
03/10/2011 | 11,000 | -0.10 ▼ | -0.90 | 11,000 | 11,000 | 11,000 | 4,000 | 44,000,000 |
30/09/2011 | 11,100 | -0.10 ▼ | -0.89 | 11,100 | 11,200 | 11,100 | 19,330 | 214,563,000 |
29/09/2011 | 11,200 | -0.40 ▼ | -3.45 | 11,200 | 11,400 | 11,200 | 11,040 | 123,648,000 |
28/09/2011 | 11,600 | 0.30 ▲ | 2.65 | 11,600 | 11,600 | 11,400 | 20 | 232,000 |
27/09/2011 | 11,300 | -0.40 ▼ | -3.42 | 11,300 | 11,300 | 11,300 | 4,340 | 49,042,000 |
26/09/2011 | 11,700 | 0.00 ■■ | 0.00 | 11,700 | 11,700 | 11,700 | 0 | 0 |
23/09/2011 | 11,700 | 0.10 ▲ | 0.86 | 11,200 | 11,700 | 11,100 | 5,050 | 59,085,000 |
22/09/2011 | 11,600 | 0.20 ▲ | 1.75 | 11,300 | 11,600 | 11,300 | 710 | 8,236,000 |
21/09/2011 | 11,400 | -0.20 ▼ | -1.72 | 11,400 | 11,400 | 11,400 | 990 | 11,286,000 |
20/09/2011 | 11,600 | 0.00 ■■ | 0.00 | 11,600 | 11,600 | 11,600 | 3,600 | 41,760,000 |
19/09/2011 | 11,600 | 0.10 ▲ | 0.87 | 11,300 | 11,600 | 11,300 | 1,030 | 11,948,000 |
16/09/2011 | 11,500 | -0.10 ▼ | -0.86 | 11,500 | 11,500 | 11,500 | 300 | 3,450,000 |
15/09/2011 | 11,600 | 0.00 ■■ | 0.00 | 11,600 | 11,700 | 11,500 | 1,080 | 12,528,000 |
14/09/2011 | 11,600 | -0.30 ▼ | -2.52 | 11,500 | 11,900 | 11,400 | 1,390 | 16,124,000 |
13/09/2011 | 11,900 | 0.30 ▲ | 2.59 | 11,200 | 11,900 | 11,200 | 14,600 | 173,740,000 |
12/09/2011 | 11,600 | 0.10 ▲ | 0.87 | 11,500 | 11,600 | 11,500 | 15,180 | 176,088,000 |
09/09/2011 | 11,500 | 0.30 ▲ | 2.68 | 11,500 | 11,500 | 11,500 | 14,800 | 170,200,000 |
08/09/2011 | 11,200 | -0.10 ▼ | -0.88 | 11,300 | 11,400 | 11,200 | 58,820 | 658,784,000 |
07/09/2011 | 11,300 | 0.00 ■■ | 0.00 | 10,900 | 11,300 | 10,900 | 42,700 | 482,510,000 |
06/09/2011 | 11,300 | 0.00 ■■ | 0.00 | 11,100 | 11,300 | 11,100 | 30 | 339,000 |
05/09/2011 | 11,300 | 0.00 ■■ | 0.00 | 11,300 | 11,300 | 11,300 | 2,000 | 22,600,000 |
01/09/2011 | 11,300 | -0.10 ▼ | -0.88 | 11,800 | 11,900 | 11,300 | 16,420 | 185,546,000 |
31/08/2011 | 11,400 | -0.60 ▼ | -5.00 | 11,400 | 11,400 | 11,400 | 2,660 | 30,324,000 |
30/08/2011 | 12,000 | 0.10 ▲ | 0.84 | 12,000 | 12,000 | 12,000 | 10 | 120,000 |
29/08/2011 | 11,900 | -0.60 ▼ | -4.80 | 11,900 | 12,500 | 11,900 | 2,850 | 33,915,000 |
26/08/2011 | 12,500 | 0.00 ■■ | 0.00 | 12,500 | 12,500 | 12,500 | 0 | 0 |
25/08/2011 | 12,500 | -0.20 ▼ | -1.57 | 13,000 | 13,000 | 12,500 | 20 | 250,000 |
24/08/2011 | 12,700 | 0.40 ▲ | 3.25 | 11,700 | 12,700 | 11,700 | 20 | 254,000 |
23/08/2011 | 12,300 | 0.50 ▲ | 4.24 | 12,000 | 12,300 | 11,400 | 30 | 369,000 |
22/08/2011 | 11,800 | 0.50 ▲ | 4.42 | 11,800 | 11,800 | 11,800 | 20 | 236,000 |
19/08/2011 | 12,300 | -0.10 ▼ | -0.81 | 11,800 | 12,600 | 11,800 | 4,270 | 52,521,000 |
18/08/2011 | 12,400 | -0.40 ▼ | -3.12 | 13,100 | 13,100 | 12,400 | 4,120 | 51,088,000 |
17/08/2011 | 12,800 | 0.10 ▲ | 0.79 | 12,700 | 12,800 | 12,100 | 30 | 384,000 |
16/08/2011 | 12,700 | 0.30 ▲ | 2.42 | 12,400 | 12,700 | 12,400 | 2,010 | 25,527,000 |
15/08/2011 | 12,400 | 0.50 ▲ | 4.20 | 12,400 | 12,400 | 12,400 | 10 | 124,000 |
12/08/2011 | 11,900 | 0.50 ▲ | 4.39 | 11,900 | 11,900 | 11,900 | 1,090 | 12,971,000 |
11/08/2011 | 11,400 | -0.60 ▼ | -5.00 | 11,400 | 11,400 | 11,400 | 1,490 | 16,986,000 |
10/08/2011 | 12,000 | 0.10 ▲ | 0.84 | 11,400 | 12,000 | 11,400 | 30 | 360,000 |
09/08/2011 | 11,900 | -0.60 ▼ | -4.80 | 11,900 | 11,900 | 11,900 | 1,100 | 13,090,000 |
08/08/2011 | 12,500 | 0.40 ▲ | 3.31 | 12,500 | 12,500 | 12,500 | 10 | 125,000 |
05/08/2011 | 12,100 | 0.00 ■■ | 0.00 | 12,100 | 12,100 | 12,100 | 0 | 0 |
04/08/2011 | 12,100 | 0.00 ■■ | 0.00 | 12,100 | 12,100 | 12,100 | 0 | 0 |
03/08/2011 | 12,100 | -0.60 ▼ | -4.72 | 12,100 | 12,100 | 12,100 | 100 | 1,210,000 |
02/08/2011 | 12,700 | 0.00 ■■ | 0.00 | 12,700 | 12,700 | 12,700 | 0 | 0 |
01/08/2011 | 12,700 | 0.30 ▲ | 2.42 | 12,700 | 12,700 | 12,700 | 10 | 127,000 |
29/07/2011 | 12,400 | 0.00 ■■ | 0.00 | 12,400 | 12,400 | 12,400 | 0 | 0 |
28/07/2011 | 12,400 | -0.10 ▼ | -0.80 | 11,900 | 12,400 | 11,900 | 210 | 2,604,000 |
27/07/2011 | 12,500 | 0.00 ■■ | 0.00 | 12,500 | 12,500 | 12,500 | 0 | 0 |
26/07/2011 | 12,500 | 0.00 ■■ | 0.00 | 12,500 | 12,500 | 12,500 | 0 | 0 |
25/07/2011 | 12,500 | 0.00 ■■ | 0.00 | 12,500 | 12,500 | 12,500 | 0 | 0 |
22/07/2011 | 12,500 | 0.40 ▲ | 3.31 | 12,500 | 12,500 | 12,500 | 10 | 125,000 |
21/07/2011 | 12,100 | 0.50 ▲ | 4.31 | 12,100 | 12,100 | 12,100 | 150 | 1,815,000 |
20/07/2011 | 11,600 | 0.50 ▲ | 4.50 | 11,100 | 11,600 | 11,100 | 1,490 | 17,284,000 |
19/07/2011 | 11,100 | -0.40 ▼ | -3.48 | 11,100 | 11,100 | 11,100 | 2,900 | 32,190,000 |
18/07/2011 | 11,500 | -0.40 ▼ | -3.36 | 11,500 | 11,500 | 11,500 | 42 | 483,000 |
15/07/2011 | 11,900 | -0.30 ▼ | -2.46 | 11,700 | 11,900 | 11,700 | 21,640 | 257,516,000 |
14/07/2011 | 12,200 | 0.40 ▲ | 3.39 | 11,300 | 12,200 | 11,300 | 1,110 | 13,542,000 |
13/07/2011 | 11,800 | -0.40 ▼ | -3.28 | 11,700 | 11,800 | 11,700 | 20,050 | 236,590,000 |
12/07/2011 | 12,200 | -0.60 ▼ | -4.69 | 12,200 | 13,400 | 12,200 | 7,010 | 85,522,000 |
11/07/2011 | 12,800 | 0.00 ■■ | 0.00 | 12,800 | 12,800 | 12,800 | 0 | 0 |
08/07/2011 | 12,800 | 0.00 ■■ | 0.00 | 12,800 | 12,800 | 12,800 | 10 | 128,000 |
07/07/2011 | 12,800 | -0.60 ▼ | -4.48 | 12,800 | 12,800 | 12,800 | 100 | 1,280,000 |
06/07/2011 | 13,400 | 0.50 ▲ | 3.88 | 13,400 | 13,400 | 13,400 | 100 | 1,340,000 |
05/07/2011 | 12,900 | 0.30 ▲ | 2.38 | 12,900 | 12,900 | 12,900 | 200 | 2,580,000 |
04/07/2011 | 12,600 | 0.60 ▲ | 5.00 | 11,800 | 12,600 | 11,800 | 1,010 | 12,726,000 |
01/07/2011 | 12,000 | -0.60 ▼ | -4.76 | 12,200 | 12,200 | 12,000 | 38,210 | 458,520,000 |
30/06/2011 | 12,600 | 0.00 ■■ | 0.00 | 12,600 | 12,600 | 12,600 | 0 | 0 |
29/06/2011 | 12,600 | -0.60 ▼ | -4.55 | 13,200 | 13,200 | 12,600 | 5,120 | 64,512,000 |
28/06/2011 | 13,200 | 0.50 ▲ | 3.94 | 13,200 | 13,200 | 13,200 | 10 | 132,000 |
27/06/2011 | 12,700 | -0.60 ▼ | -4.51 | 12,700 | 12,700 | 12,700 | 5,600 | 71,120,000 |
24/06/2011 | 13,300 | 0.10 ▲ | 0.76 | 13,200 | 13,300 | 13,200 | 20 | 266,000 |
23/06/2011 | 13,200 | 0.40 ▲ | 3.12 | 13,200 | 13,200 | 13,200 | 20 | 264,000 |
22/06/2011 | 12,800 | 0.60 ▲ | 4.92 | 12,800 | 12,800 | 12,500 | 160 | 2,048,000 |
21/06/2011 | 12,200 | 0.00 ■■ | 0.00 | 12,800 | 12,800 | 12,200 | 1,120 | 13,664,000 |
20/06/2011 | 12,200 | -0.50 ▼ | -3.94 | 13,000 | 13,300 | 12,100 | 1,090 | 13,298,000 |
17/06/2011 | 12,700 | -0.50 ▼ | -3.79 | 12,700 | 12,700 | 12,700 | 860 | 10,922,000 |
16/06/2011 | 13,200 | 0.50 ▲ | 3.94 | 13,200 | 13,200 | 13,200 | 20 | 264,000 |
15/06/2011 | 12,700 | -0.60 ▼ | -4.51 | 12,800 | 12,800 | 12,700 | 17,000 | 215,900,000 |
14/06/2011 | 13,300 | 0.00 ■■ | 0.00 | 13,300 | 13,300 | 13,300 | 6,890 | 91,637,000 |
13/06/2011 | 13,300 | 0.50 ▲ | 3.91 | 13,000 | 13,300 | 12,800 | 12,510 | 166,383,000 |
10/06/2011 | 12,800 | 0.00 ■■ | 0.00 | 12,500 | 13,400 | 12,500 | 140 | 1,792,000 |
09/06/2011 | 12,800 | -0.50 ▼ | -3.76 | 13,100 | 13,100 | 12,800 | 60 | 768,000 |
08/06/2011 | 13,300 | -0.30 ▼ | -2.21 | 13,100 | 13,600 | 13,100 | 2,040 | 27,132,000 |
07/06/2011 | 13,600 | 0.40 ▲ | 3.03 | 13,500 | 13,600 | 12,700 | 4,800 | 65,280,000 |
06/06/2011 | 13,200 | -0.50 ▼ | -3.65 | 13,200 | 13,200 | 13,200 | 6,000 | 79,200,000 |
03/06/2011 | 13,700 | -0.10 ▼ | -0.72 | 13,300 | 13,800 | 13,300 | 4,020 | 55,074,000 |
02/06/2011 | 13,800 | 0.00 ■■ | 0.00 | 13,800 | 13,800 | 13,800 | 0 | 0 |
01/06/2011 | 13,800 | -0.10 ▼ | -0.72 | 13,400 | 13,800 | 13,300 | 8,350 | 115,230,000 |
31/05/2011 | 13,900 | 0.00 ■■ | 0.00 | 13,900 | 13,900 | 13,900 | 10 | 139,000 |
30/05/2011 | 13,900 | 0.00 ■■ | 0.00 | 13,900 | 13,900 | 13,900 | 0 | 0 |
27/05/2011 | 13,900 | 0.60 ▲ | 4.51 | 13,800 | 13,900 | 13,800 | 1,010 | 14,039,000 |
26/05/2011 | 13,300 | 0.60 ▲ | 4.72 | 13,300 | 13,300 | 13,300 | 10 | 133,000 |
25/05/2011 | 12,700 | -0.60 ▼ | -4.51 | 13,600 | 13,600 | 12,700 | 1,050 | 13,335,000 |
24/05/2011 | 13,300 | -0.70 ▼ | -5.00 | 13,700 | 13,700 | 13,300 | 1,510 | 20,083,000 |
23/05/2011 | 14,000 | 0.00 ■■ | 0.00 | 14,000 | 14,000 | 14,000 | 10 | 140,000 |
20/05/2011 | 14,000 | 0.40 ▲ | 2.94 | 13,600 | 14,000 | 13,600 | 740 | 10,360,000 |
19/05/2011 | 13,600 | -0.20 ▼ | -1.45 | 13,700 | 13,800 | 13,600 | 1,120 | 15,232,000 |
18/05/2011 | 13,800 | 0.00 ■■ | 0.00 | 13,800 | 13,800 | 13,800 | 0 | 0 |
17/05/2011 | 13,800 | 0.00 ■■ | 0.00 | 13,800 | 13,800 | 13,800 | 100 | 1,380,000 |
16/05/2011 | 13,800 | 0.00 ■■ | 0.00 | 13,800 | 13,800 | 13,800 | 1,040 | 14,352,000 |
13/05/2011 | 13,800 | 0.10 ▲ | 0.73 | 13,800 | 13,800 | 13,800 | 100 | 1,380,000 |
12/05/2011 | 13,700 | 0.00 ■■ | 0.00 | 13,700 | 13,700 | 13,700 | 21,190 | 290,303,000 |
11/05/2011 | 13,700 | 0.00 ■■ | 0.00 | 13,700 | 13,700 | 13,700 | 70 | 959,000 |
10/05/2011 | 13,700 | 0.00 ■■ | 0.00 | 13,700 | 13,700 | 13,700 | 4,400 | 60,280,000 |
09/05/2011 | 13,700 | -0.20 ▼ | -1.44 | 13,700 | 13,700 | 13,700 | 2,000 | 27,400,000 |
06/05/2011 | 13,900 | 0.00 ■■ | 0.00 | 13,900 | 13,900 | 13,900 | 510 | 7,089,000 |
05/05/2011 | 13,900 | 0.40 ▲ | 2.96 | 13,700 | 13,900 | 13,600 | 4,000 | 55,600,000 |
04/05/2011 | 13,500 | -0.60 ▼ | -4.26 | 13,500 | 13,500 | 13,500 | 10 | 135,000 |
29/04/2011 | 14,100 | 0.00 ■■ | 0.00 | 14,100 | 14,100 | 14,100 | 0 | 0 |
28/04/2011 | 14,100 | 0.60 ▲ | 4.44 | 13,500 | 14,100 | 13,500 | 1,010 | 14,241,000 |
27/04/2011 | 13,500 | -0.30 ▼ | -2.17 | 13,500 | 13,500 | 13,500 | 10 | 135,000 |
26/04/2011 | 13,800 | 0.00 ■■ | 0.00 | 13,800 | 13,800 | 13,800 | 0 | 0 |
25/04/2011 | 13,800 | 0.30 ▲ | 2.22 | 13,500 | 13,800 | 13,500 | 2,100 | 28,980,000 |
22/04/2011 | 13,500 | -0.30 ▼ | -2.17 | 13,500 | 13,500 | 13,500 | 1,490 | 20,115,000 |
21/04/2011 | 13,800 | 0.00 ■■ | 0.00 | 13,800 | 13,800 | 13,800 | 0 | 0 |
20/04/2011 | 13,800 | 0.00 ■■ | 0.00 | 13,800 | 13,800 | 13,800 | 500 | 6,900,000 |
19/04/2011 | 13,800 | -0.20 ▼ | -1.43 | 14,000 | 14,000 | 13,800 | 3,630 | 50,094,000 |
18/04/2011 | 14,000 | -0.30 ▼ | -2.10 | 14,200 | 14,200 | 14,000 | 885 | 12,390,000 |
15/04/2011 | 14,300 | 0.00 ■■ | 0.00 | 14,300 | 14,300 | 14,300 | 200 | 2,860,000 |
14/04/2011 | 14,300 | -0.50 ▼ | -3.38 | 14,800 | 14,800 | 14,300 | 5,200 | 74,360,000 |
13/04/2011 | 14,800 | 0.00 ■■ | 0.00 | 14,800 | 14,800 | 14,800 | 40 | 592,000 |
08/04/2011 | 14,800 | 0.50 ▲ | 3.50 | 14,300 | 14,800 | 14,300 | 10,400 | 153,920,000 |
07/04/2011 | 14,300 | -0.10 ▼ | -0.69 | 14,400 | 14,400 | 14,000 | 23,340 | 333,762,000 |
06/04/2011 | 14,400 | -0.10 ▼ | -0.69 | 14,300 | 14,500 | 14,100 | 29,850 | 429,840,000 |
05/04/2011 | 14,500 | -0.20 ▼ | -1.36 | 14,600 | 14,600 | 14,300 | 16,000 | 232,000,000 |
04/04/2011 | 14,700 | -0.30 ▼ | -2.00 | 14,700 | 14,700 | 14,300 | 15,100 | 221,970,000 |
01/04/2011 | 15,000 | -0.30 ▼ | -1.96 | 15,000 | 15,000 | 15,000 | 10,020 | 150,300,000 |
31/03/2011 | 15,300 | -0.40 ▼ | -2.55 | 15,200 | 15,300 | 15,200 | 9,320 | 142,596,000 |
30/03/2011 | 15,700 | 0.00 ■■ | 0.00 | 15,300 | 15,900 | 15,200 | 15,210 | 238,797,000 |
29/03/2011 | 15,700 | -0.30 ▼ | -1.88 | 15,300 | 15,700 | 15,300 | 17,010 | 267,057,000 |
28/03/2011 | 16,000 | 0.20 ▲ | 1.27 | 15,100 | 16,000 | 15,100 | 22,010 | 352,160,000 |
25/03/2011 | 15,800 | 0.00 ■■ | 0.00 | 15,700 | 15,800 | 15,400 | 28,020 | 442,716,000 |
24/03/2011 | 15,800 | -0.40 ▼ | -2.47 | 15,800 | 16,200 | 15,700 | 22,950 | 362,610,000 |
23/03/2011 | 16,200 | -0.30 ▼ | -1.82 | 16,200 | 16,200 | 16,200 | 1,000 | 16,200,000 |
22/03/2011 | 16,500 | 0.00 ■■ | 0.00 | 16,500 | 16,800 | 16,500 | 990 | 16,335,000 |
21/03/2011 | 16,500 | 0.30 ▲ | 1.85 | 16,000 | 16,500 | 16,000 | 800 | 13,200,000 |
18/03/2011 | 16,200 | 0.00 ■■ | 0.00 | 16,200 | 16,200 | 16,200 | 5,000 | 81,000,000 |
17/03/2011 | 16,200 | 0.60 ▲ | 3.85 | 16,200 | 16,200 | 16,200 | 20 | 324,000 |
16/03/2011 | 15,600 | -0.60 ▼ | -3.70 | 15,600 | 15,600 | 15,600 | 0 | 0 |
15/03/2011 | 16,200 | -0.80 ▼ | -4.71 | 16,200 | 16,200 | 16,200 | 1,910 | 30,942,000 |
14/03/2011 | 17,000 | 0.60 ▲ | 3.66 | 17,000 | 17,000 | 17,000 | 10 | 170,000 |
11/03/2011 | 16,400 | 0.00 ■■ | 0.00 | 16,000 | 16,500 | 16,000 | 3,010 | 49,364,000 |
10/03/2011 | 16,400 | 0.70 ▲ | 4.46 | 16,200 | 16,400 | 16,000 | 770 | 12,628,000 |
09/03/2011 | 15,700 | -0.10 ▼ | -0.63 | 15,800 | 15,800 | 15,500 | 22,070 | 346,499,000 |
08/03/2011 | 15,800 | -0.70 ▼ | -4.24 | 16,500 | 16,500 | 15,800 | 7,460 | 117,868,000 |
07/03/2011 | 16,500 | 0.20 ▲ | 1.23 | 17,000 | 17,000 | 15,600 | 5,370 | 88,605,000 |
04/03/2011 | 17,500 | 0.50 ▲ | 2.94 | 17,000 | 17,500 | 16,500 | 4,320 | 75,600,000 |
03/03/2011 | 17,000 | 0.00 ■■ | 0.00 | 17,000 | 17,000 | 17,000 | 100 | 1,700,000 |
02/03/2011 | 17,000 | 0.60 ▲ | 3.66 | 16,400 | 17,000 | 15,600 | 6,410 | 108,970,000 |
01/03/2011 | 16,400 | -0.70 ▼ | -4.09 | 16,300 | 16,700 | 16,300 | 11,080 | 181,712,000 |
28/02/2011 | 17,100 | -0.90 ▼ | -5.00 | 18,000 | 18,000 | 17,100 | 5,580 | 95,418,000 |
25/02/2011 | 18,000 | 0.00 ■■ | 0.00 | 18,000 | 18,000 | 18,000 | 530 | 9,540,000 |
24/02/2011 | 18,000 | 0.00 ■■ | 0.00 | 18,000 | 18,000 | 18,000 | 7,040 | 126,720,000 |
23/02/2011 | 18,000 | 0.00 ■■ | 0.00 | 18,900 | 18,900 | 18,000 | 1,710 | 30,780,000 |
22/02/2011 | 18,000 | -0.90 ▼ | -4.76 | 18,000 | 18,000 | 18,000 | 13,980 | 251,640,000 |
21/02/2011 | 18,900 | -0.90 ▼ | -4.55 | 19,100 | 20,700 | 18,900 | 490 | 9,261,000 |
18/02/2011 | 19,800 | -0.70 ▼ | -3.41 | 19,800 | 19,800 | 19,800 | 340 | 6,732,000 |
17/02/2011 | 20,500 | 0.50 ▲ | 2.50 | 20,500 | 20,500 | 20,500 | 10 | 205,000 |
16/02/2011 | 20,000 | -1.00 ▼ | -4.76 | 20,200 | 20,200 | 20,000 | 500 | 10,000,000 |
15/02/2011 | 21,000 | 0.00 ■■ | 0.00 | 21,000 | 21,000 | 21,000 | 0 | 0 |
14/02/2011 | 21,000 | 0.70 ▲ | 3.45 | 21,000 | 21,000 | 21,000 | 10 | 210,000 |
11/02/2011 | 20,300 | 0.30 ▲ | 1.50 | 20,800 | 20,800 | 20,000 | 2,860 | 58,058,000 |
10/02/2011 | 20,000 | 0.00 ■■ | 0.00 | 19,600 | 20,700 | 19,600 | 6,900 | 138,000,000 |
09/02/2011 | 20,000 | -1.00 ▼ | -4.76 | 20,200 | 20,200 | 20,000 | 11,500 | 230,000,000 |
08/02/2011 | 21,000 | 0.00 ■■ | 0.00 | 21,000 | 21,000 | 21,000 | 350 | 7,350,000 |
28/01/2011 | 21,000 | 0.00 ■■ | 0.00 | 20,500 | 21,000 | 20,000 | 8,420 | 176,820,000 |
27/01/2011 | 21,000 | 1.00 ▲ | 5.00 | 21,000 | 21,000 | 21,000 | 10 | 210,000 |
26/01/2011 | 20,000 | -0.70 ▼ | -3.38 | 20,000 | 20,000 | 20,000 | 10 | 200,000 |
25/01/2011 | 20,700 | 0.70 ▲ | 3.50 | 20,000 | 20,700 | 20,000 | 2,010 | 41,607,000 |
24/01/2011 | 20,000 | -0.50 ▼ | -2.44 | 20,200 | 20,500 | 20,000 | 11,570 | 231,400,000 |
21/01/2011 | 20,500 | -0.30 ▼ | -1.44 | 20,100 | 20,500 | 20,100 | 5,240 | 107,420,000 |
20/01/2011 | 20,800 | 0.00 ■■ | 0.00 | 20,800 | 20,800 | 20,800 | 300 | 6,240,000 |
19/01/2011 | 20,800 | 0.10 ▲ | 0.48 | 20,000 | 20,800 | 20,000 | 6,710 | 139,568,000 |
18/01/2011 | 20,700 | 0.00 ■■ | 0.00 | 20,900 | 21,000 | 20,000 | 4,950 | 102,465,000 |
17/01/2011 | 20,700 | -0.10 ▼ | -0.48 | 20,800 | 21,000 | 20,000 | 6,350 | 131,445,000 |
14/01/2011 | 20,800 | 0.30 ▲ | 1.46 | 19,900 | 20,800 | 19,900 | 2,220 | 46,176,000 |
13/01/2011 | 20,500 | 0.80 ▲ | 4.06 | 20,500 | 20,500 | 20,500 | 30 | 615,000 |
12/01/2011 | 19,700 | -0.80 ▼ | -3.90 | 20,800 | 20,800 | 19,700 | 7,220 | 142,234,000 |
11/01/2011 | 20,500 | -0.20 ▼ | -0.97 | 21,000 | 21,000 | 20,000 | 2,200 | 45,100,000 |
10/01/2011 | 20,700 | -0.30 ▼ | -1.43 | 21,000 | 21,000 | 20,400 | 4,900 | 101,430,000 |
07/01/2011 | 21,000 | 0.00 ■■ | 0.00 | 21,000 | 21,000 | 21,000 | 100 | 2,100,000 |
06/01/2011 | 21,000 | 0.30 ▲ | 1.45 | 20,000 | 21,000 | 20,000 | 16,110 | 338,310,000 |
05/01/2011 | 20,700 | 0.20 ▲ | 0.98 | 20,800 | 20,800 | 20,000 | 11,600 | 240,120,000 |
04/01/2011 | 20,500 | 0.90 ▲ | 4.59 | 20,500 | 20,500 | 20,000 | 3,100 | 63,550,000 |
31/12/2010 | 19,600 | -1.00 ▼ | -4.85 | 20,700 | 20,700 | 19,600 | 21,600 | 423,360,000 |
30/12/2010 | 20,600 | 0.30 ▲ | 1.48 | 20,400 | 20,600 | 19,700 | 25,000 | 515,000,000 |
29/12/2010 | 20,300 | 0.30 ▲ | 1.50 | 20,300 | 20,500 | 20,000 | 7,520 | 152,656,000 |
28/12/2010 | 20,000 | 0.10 ▲ | 0.50 | 20,200 | 20,200 | 20,000 | 10,010 | 200,200,000 |
27/12/2010 | 19,900 | 0.00 ■■ | 0.00 | 20,100 | 20,100 | 19,900 | 30,650 | 609,935,000 |
24/12/2010 | 19,900 | 0.10 ▲ | 0.51 | 20,000 | 20,000 | 19,800 | 22,440 | 446,556,000 |
23/12/2010 | 19,800 | -0.50 ▼ | -2.46 | 20,000 | 20,000 | 19,800 | 10,000 | 198,000,000 |
22/12/2010 | 20,300 | 0.10 ▲ | 0.50 | 20,200 | 20,500 | 20,200 | 16,600 | 336,980,000 |
21/12/2010 | 20,200 | 0.20 ▲ | 1.00 | 20,000 | 20,200 | 20,000 | 3,050 | 61,610,000 |
20/12/2010 | 20,000 | 0.00 ■■ | 0.00 | 20,000 | 20,000 | 20,000 | 3,000 | 60,000,000 |
17/12/2010 | 20,000 | -0.20 ▼ | -0.99 | 20,300 | 20,300 | 20,000 | 650 | 13,000,000 |
16/12/2010 | 20,200 | -0.40 ▼ | -1.94 | 20,300 | 20,300 | 19,900 | 19,610 | 396,122,000 |
15/12/2010 | 20,600 | -0.30 ▼ | -1.44 | 20,700 | 20,700 | 20,300 | 14,200 | 292,520,000 |
14/12/2010 | 20,900 | 0.00 ■■ | 0.00 | 20,100 | 20,900 | 20,100 | 13,810 | 288,629,000 |
13/12/2010 | 20,900 | 0.40 ▲ | 1.95 | 21,200 | 21,400 | 20,800 | 42,390 | 885,951,000 |
10/12/2010 | 20,500 | 0.10 ▲ | 0.49 | 20,400 | 21,100 | 20,400 | 8,830 | 181,015,000 |
09/12/2010 | 20,400 | 0.50 ▲ | 2.51 | 19,600 | 20,400 | 19,600 | 1,620 | 33,048,000 |
08/12/2010 | 19,900 | -1.00 ▼ | -4.78 | 20,500 | 20,800 | 19,900 | 47,100 | 937,290,000 |
07/12/2010 | 20,900 | -0.50 ▼ | -2.34 | 20,900 | 21,400 | 20,600 | 8,210 | 171,589,000 |
06/12/2010 | 21,400 | -0.10 ▼ | -0.47 | 21,800 | 21,800 | 21,400 | 8,130 | 173,982,000 |
03/12/2010 | 21,500 | 0.20 ▲ | 0.94 | 21,400 | 21,500 | 21,300 | 14,430 | 310,245,000 |
02/12/2010 | 21,300 | -0.20 ▼ | -0.93 | 21,500 | 21,500 | 20,600 | 10,900 | 232,170,000 |
01/12/2010 | 21,500 | -0.20 ▼ | -0.92 | 21,900 | 21,900 | 21,000 | 5,510 | 118,465,000 |
30/11/2010 | 21,700 | 0.70 ▲ | 3.33 | 21,500 | 21,800 | 21,500 | 18,060 | 391,902,000 |
29/11/2010 | 21,000 | 0.60 ▲ | 2.94 | 20,500 | 21,000 | 20,400 | 4,890 | 102,690,000 |
26/11/2010 | 20,400 | 0.10 ▲ | 0.49 | 20,400 | 20,400 | 20,400 | 7,950 | 162,180,000 |
25/11/2010 | 20,300 | 0.30 ▲ | 1.50 | 20,000 | 20,700 | 20,000 | 3,200 | 64,960,000 |
24/11/2010 | 20,000 | 0.00 ■■ | 0.00 | 19,800 | 20,100 | 19,800 | 5,310 | 106,200,000 |
23/11/2010 | 20,000 | 0.20 ▲ | 1.01 | 20,000 | 20,000 | 19,800 | 10,000 | 200,000,000 |
22/11/2010 | 19,800 | -0.10 ▼ | -0.50 | 20,000 | 20,000 | 19,800 | 24,400 | 483,120,000 |
19/11/2010 | 19,900 | 0.10 ▲ | 0.51 | 19,900 | 20,200 | 19,600 | 12,390 | 246,561,000 |
18/11/2010 | 19,800 | 0.80 ▲ | 4.21 | 19,200 | 19,800 | 19,200 | 3,040 | 60,192,000 |
17/11/2010 | 19,000 | 0.90 ▲ | 4.97 | 19,000 | 19,000 | 18,100 | 7,970 | 151,430,000 |
16/11/2010 | 18,100 | -0.60 ▼ | -3.21 | 18,100 | 18,100 | 18,000 | 5,500 | 99,550,000 |
15/11/2010 | 18,700 | 0.10 ▲ | 0.54 | 18,700 | 19,000 | 18,000 | 8,990 | 168,113,000 |
12/11/2010 | 18,600 | -0.90 ▼ | -4.62 | 19,500 | 19,700 | 18,600 | 44,430 | 826,398,000 |
11/11/2010 | 19,500 | -0.50 ▼ | -2.50 | 20,000 | 20,000 | 19,500 | 7,000 | 136,500,000 |
10/11/2010 | 20,000 | 0.70 ▲ | 3.63 | 19,500 | 20,000 | 19,300 | 5,330 | 106,600,000 |
09/11/2010 | 19,300 | 0.00 ■■ | 0.00 | 19,100 | 19,300 | 19,000 | 4,010 | 77,393,000 |
08/11/2010 | 19,300 | -0.80 ▼ | -3.98 | 20,000 | 20,000 | 19,300 | 7,900 | 152,470,000 |
05/11/2010 | 20,100 | 0.10 ▲ | 0.50 | 21,000 | 21,000 | 20,000 | 6,840 | 137,484,000 |
04/11/2010 | 20,000 | 0.50 ▲ | 2.56 | 20,000 | 20,000 | 20,000 | 3,320 | 66,400,000 |
03/11/2010 | 19,500 | -0.50 ▼ | -2.50 | 21,000 | 21,000 | 19,500 | 610 | 11,895,000 |
02/11/2010 | 20,000 | -0.80 ▼ | -3.85 | 20,000 | 20,000 | 20,000 | 4,200 | 84,000,000 |
01/11/2010 | 20,800 | -1.00 ▼ | -4.59 | 20,800 | 20,800 | 20,800 | 20 | 416,000 |
29/10/2010 | 21,800 | -1.10 ▼ | -4.80 | 21,800 | 22,700 | 21,800 | 3,210 | 69,978,000 |
28/10/2010 | 22,900 | 0.50 ▲ | 2.23 | 22,900 | 22,900 | 22,900 | 10 | 229,000 |
27/10/2010 | 22,400 | 0.70 ▲ | 3.23 | 21,000 | 22,400 | 21,000 | 2,340 | 52,416,000 |
26/10/2010 | 21,700 | 0.20 ▲ | 0.93 | 21,500 | 22,500 | 21,500 | 3,470 | 75,299,000 |
25/10/2010 | 21,500 | 0.50 ▲ | 2.38 | 21,500 | 21,500 | 21,500 | 5,000 | 107,500,000 |
22/10/2010 | 21,000 | -0.30 ▼ | -1.41 | 21,000 | 21,000 | 20,300 | 33,810 | 710,010,000 |
21/10/2010 | 21,300 | -0.50 ▼ | -2.29 | 21,800 | 21,800 | 21,100 | 20,950 | 446,235,000 |
20/10/2010 | 21,800 | -1.10 ▼ | -4.80 | 22,500 | 22,500 | 21,800 | 22,660 | 493,988,000 |
19/10/2010 | 22,900 | -1.10 ▼ | -4.58 | 23,900 | 23,900 | 22,800 | 65,310 | 1,495,599,000 |
18/10/2010 | 24,000 | -0.60 ▼ | -2.44 | 24,500 | 24,500 | 24,000 | 5,500 | 132,000,000 |
15/10/2010 | 24,600 | -0.40 ▼ | -1.60 | 25,700 | 25,700 | 24,600 | 4,020 | 98,892,000 |
14/10/2010 | 25,000 | 0.00 ■■ | 0.00 | 25,000 | 25,000 | 25,000 | 130 | 3,250,000 |
13/10/2010 | 25,000 | 0.40 ▲ | 1.63 | 25,000 | 25,000 | 25,000 | 410 | 10,250,000 |
12/10/2010 | 24,600 | -0.40 ▼ | -1.60 | 25,000 | 25,000 | 24,600 | 33,700 | 829,020,000 |
11/10/2010 | 25,000 | 0.80 ▲ | 3.31 | 24,000 | 25,000 | 24,000 | 7,730 | 193,250,000 |
08/10/2010 | 24,200 | -0.80 ▼ | -3.20 | 25,000 | 25,000 | 24,200 | 620 | 15,004,000 |
07/10/2010 | 25,000 | 0.00 ■■ | 0.00 | 24,700 | 25,000 | 24,700 | 2,720 | 68,000,000 |
06/10/2010 | 25,000 | 0.00 ■■ | 0.00 | 25,000 | 25,000 | 24,000 | 1,180 | 29,500,000 |
05/10/2010 | 25,000 | 0.00 ■■ | 0.00 | 25,000 | 25,000 | 25,000 | 0 | 0 |
04/10/2010 | 25,000 | 0.00 ■■ | 0.00 | 25,000 | 25,000 | 25,000 | 10 | 250,000 |
01/10/2010 | 25,000 | 0.00 ■■ | 0.00 | 25,000 | 25,000 | 25,000 | 4,200 | 105,000,000 |
30/09/2010 | 25,000 | -0.20 ▼ | -0.79 | 25,000 | 25,200 | 25,000 | 3,970 | 99,250,000 |
29/09/2010 | 25,200 | -0.30 ▼ | -1.18 | 25,200 | 25,200 | 25,200 | 2,000 | 50,400,000 |
28/09/2010 | 25,500 | 0.10 ▲ | 0.39 | 26,000 | 26,000 | 25,400 | 16,940 | 431,970,000 |
27/09/2010 | 25,400 | 0.00 ■■ | 0.00 | 25,000 | 25,400 | 25,000 | 1,210 | 30,734,000 |
24/09/2010 | 25,400 | 0.40 ▲ | 1.60 | 25,100 | 25,400 | 25,100 | 2,050 | 52,070,000 |
23/09/2010 | 25,000 | -0.40 ▼ | -1.57 | 25,400 | 25,400 | 25,000 | 11,630 | 290,750,000 |
22/09/2010 | 25,400 | 0.00 ■■ | 0.00 | 25,400 | 25,500 | 25,400 | 13,100 | 332,740,000 |
21/09/2010 | 25,400 | 0.00 ■■ | 0.00 | 25,000 | 25,400 | 25,000 | 24,800 | 629,920,000 |
20/09/2010 | 25,400 | 0.30 ▲ | 1.20 | 24,700 | 25,400 | 24,700 | 2,600 | 66,040,000 |
17/09/2010 | 25,100 | -0.50 ▼ | -1.95 | 25,000 | 25,300 | 25,000 | 3,760 | 94,376,000 |
16/09/2010 | 25,600 | 0.00 ■■ | 0.00 | 25,600 | 25,600 | 25,600 | 120 | 3,072,000 |
15/09/2010 | 25,600 | 1.20 ▲ | 4.92 | 24,400 | 25,600 | 23,900 | 5,390 | 137,984,000 |
14/09/2010 | 24,400 | -0.40 ▼ | -1.61 | 25,000 | 25,000 | 24,400 | 530 | 12,932,000 |
13/09/2010 | 24,800 | -0.70 ▼ | -2.75 | 24,500 | 24,800 | 24,300 | 4,350 | 107,880,000 |
10/09/2010 | 25,500 | 0.10 ▲ | 0.39 | 25,500 | 25,500 | 24,500 | 1,720 | 43,860,000 |
09/09/2010 | 25,400 | 0.40 ▲ | 1.60 | 25,500 | 25,500 | 25,400 | 1,310 | 33,274,000 |
08/09/2010 | 25,000 | 0.00 ■■ | 0.00 | 25,000 | 25,000 | 25,000 | 540 | 13,500,000 |
07/09/2010 | 25,000 | -0.90 ▼ | -3.47 | 25,900 | 25,900 | 25,000 | 3,320 | 83,000,000 |
06/09/2010 | 25,900 | 0.90 ▲ | 3.60 | 25,900 | 25,900 | 25,000 | 4,750 | 123,025,000 |
01/09/2010 | 25,000 | 0.00 ■■ | 0.00 | 25,000 | 25,000 | 25,000 | 1,000 | 25,000,000 |
31/08/2010 | 25,000 | 0.00 ■■ | 0.00 | 25,900 | 25,900 | 24,500 | 2,860 | 71,500,000 |
30/08/2010 | 25,000 | -0.10 ▼ | -0.40 | 26,000 | 26,000 | 25,000 | 10,070 | 251,750,000 |
27/08/2010 | 25,100 | 0.00 ■■ | 0.00 | 25,100 | 25,100 | 25,100 | 0 | 0 |
26/08/2010 | 25,100 | 0.00 ■■ | 0.00 | 23,900 | 25,100 | 23,900 | 6,060 | 152,106,000 |
25/08/2010 | 25,100 | 1.10 ▲ | 4.58 | 22,800 | 25,100 | 22,800 | 8,110 | 203,561,000 |
24/08/2010 | 24,000 | -0.80 ▼ | -3.23 | 24,000 | 24,800 | 24,000 | 14,070 | 337,680,000 |
23/08/2010 | 24,800 | 0.00 ■■ | 0.00 | 24,800 | 24,800 | 24,800 | 2,200 | 54,560,000 |
20/08/2010 | 24,800 | -1.20 ▼ | -4.62 | 25,000 | 25,000 | 24,800 | 15,700 | 389,360,000 |
19/08/2010 | 26,000 | 0.20 ▲ | 0.78 | 25,800 | 26,000 | 25,800 | 6,530 | 169,780,000 |
18/08/2010 | 25,800 | 0.00 ■■ | 0.00 | 25,800 | 25,800 | 25,000 | 3,130 | 80,754,000 |
17/08/2010 | 25,800 | -0.20 ▼ | -0.77 | 26,000 | 26,000 | 25,800 | 7,310 | 188,598,000 |
16/08/2010 | 26,000 | 0.40 ▲ | 1.56 | 26,500 | 26,500 | 25,600 | 7,500 | 195,000,000 |
13/08/2010 | 25,600 | 0.60 ▲ | 2.40 | 23,900 | 25,600 | 23,800 | 11,200 | 286,720,000 |
12/08/2010 | 25,600 | -1.30 ▼ | -4.83 | 26,500 | 26,500 | 25,600 | 42,830 | 1,096,448,000 |
11/08/2010 | 26,900 | 0.70 ▲ | 2.67 | 26,200 | 26,900 | 26,000 | 4,740 | 127,506,000 |
10/08/2010 | 26,200 | -1.00 ▼ | -3.68 | 26,600 | 26,600 | 25,900 | 16,180 | 423,916,000 |
09/08/2010 | 27,200 | -0.80 ▼ | -2.86 | 28,300 | 28,300 | 27,200 | 5,890 | 160,208,000 |
06/08/2010 | 28,000 | -0.20 ▼ | -0.71 | 28,300 | 28,300 | 27,000 | 32,150 | 900,200,000 |
05/08/2010 | 28,200 | -0.10 ▼ | -0.35 | 28,500 | 28,500 | 28,200 | 2,270 | 64,014,000 |
04/08/2010 | 28,300 | -0.30 ▼ | -1.05 | 28,500 | 28,500 | 28,300 | 24,080 | 681,464,000 |
03/08/2010 | 28,600 | 0.10 ▲ | 0.35 | 29,100 | 29,100 | 28,500 | 5,250 | 150,150,000 |
02/08/2010 | 28,500 | 0.10 ▲ | 0.35 | 29,100 | 29,100 | 28,400 | 15,380 | 438,330,000 |
30/07/2010 | 28,400 | 0.00 ■■ | 0.00 | 28,400 | 29,000 | 28,400 | 35,440 | 1,006,496,000 |
29/07/2010 | 28,400 | 0.00 ■■ | 0.00 | 28,800 | 28,800 | 28,400 | 12,540 | 356,136,000 |
28/07/2010 | 28,400 | -0.20 ▼ | -0.70 | 29,000 | 29,000 | 28,300 | 7,320 | 207,888,000 |
27/07/2010 | 28,600 | -0.10 ▼ | -0.35 | 28,900 | 28,900 | 28,600 | 15,740 | 450,164,000 |
26/07/2010 | 28,700 | -0.30 ▼ | -1.03 | 29,000 | 29,100 | 28,600 | 16,560 | 475,272,000 |
23/07/2010 | 29,000 | 0.00 ■■ | 0.00 | 28,500 | 29,100 | 28,500 | 24,070 | 698,030,000 |
22/07/2010 | 29,000 | 0.00 ■■ | 0.00 | 29,000 | 29,000 | 28,800 | 9,910 | 287,390,000 |
21/07/2010 | 29,000 | 0.00 ■■ | 0.00 | 28,900 | 29,600 | 28,900 | 26,220 | 760,380,000 |
20/07/2010 | 29,000 | 0.10 ▲ | 0.35 | 29,300 | 29,900 | 28,900 | 21,020 | 609,580,000 |
19/07/2010 | 28,900 | 0.20 ▲ | 0.70 | 28,400 | 28,900 | 28,400 | 3,690 | 106,641,000 |
16/07/2010 | 28,700 | -0.20 ▼ | -0.69 | 28,900 | 29,000 | 28,700 | 5,890 | 169,043,000 |
15/07/2010 | 28,900 | 0.20 ▲ | 0.70 | 29,000 | 29,000 | 28,700 | 10,310 | 297,959,000 |
14/07/2010 | 28,700 | -0.20 ▼ | -0.69 | 30,000 | 30,000 | 28,700 | 10,600 | 304,220,000 |
13/07/2010 | 28,900 | 0.50 ▲ | 1.76 | 28,400 | 28,900 | 28,400 | 14,640 | 423,096,000 |
12/07/2010 | 28,400 | 0.00 ■■ | 0.00 | 29,000 | 29,000 | 28,400 | 7,170 | 203,628,000 |
09/07/2010 | 28,400 | -0.40 ▼ | -1.39 | 28,500 | 28,900 | 28,400 | 5,150 | 146,260,000 |
08/07/2010 | 28,800 | -0.50 ▼ | -1.71 | 29,100 | 29,300 | 28,800 | 10,470 | 301,536,000 |
07/07/2010 | 29,300 | 0.40 ▲ | 1.38 | 29,800 | 29,800 | 28,500 | 5,820 | 170,526,000 |
06/07/2010 | 28,900 | -0.60 ▼ | -2.03 | 29,500 | 29,500 | 28,900 | 20,300 | 586,670,000 |
05/07/2010 | 29,500 | -0.20 ▼ | -0.67 | 29,500 | 29,700 | 29,500 | 11,910 | 351,345,000 |
02/07/2010 | 29,700 | -0.10 ▼ | -0.34 | 29,800 | 29,800 | 29,000 | 2,420 | 71,874,000 |
01/07/2010 | 29,800 | -0.20 ▼ | -0.67 | 29,000 | 29,900 | 29,000 | 3,110 | 92,678,000 |
30/06/2010 | 30,000 | -0.10 ▼ | -0.33 | 28,700 | 30,000 | 28,700 | 18,720 | 561,600,000 |
29/06/2010 | 30,100 | 0.00 ■■ | 0.00 | 30,000 | 30,500 | 30,000 | 11,120 | 334,712,000 |
28/06/2010 | 30,100 | 0.40 ▲ | 1.35 | 30,200 | 30,200 | 29,000 | 10,770 | 324,177,000 |
25/06/2010 | 29,700 | 0.70 ▲ | 2.41 | 28,300 | 30,000 | 28,300 | 22,030 | 654,291,000 |
24/06/2010 | 29,000 | 0.30 ▲ | 1.05 | 29,800 | 29,800 | 28,700 | 7,590 | 220,110,000 |
23/06/2010 | 28,700 | -0.80 ▼ | -2.71 | 28,700 | 29,500 | 28,700 | 18,530 | 531,811,000 |
22/06/2010 | 29,500 | -0.50 ▼ | -1.67 | 29,400 | 30,500 | 29,400 | 7,360 | 217,120,000 |
21/06/2010 | 30,000 | -0.40 ▼ | -1.32 | 30,500 | 31,000 | 30,000 | 19,500 | 585,000,000 |
18/06/2010 | 30,400 | -0.70 ▼ | -2.25 | 31,300 | 31,300 | 30,400 | 16,400 | 498,560,000 |
17/06/2010 | 31,100 | 1.40 ▲ | 4.71 | 30,100 | 31,100 | 29,700 | 42,810 | 1,331,391,000 |
16/06/2010 | 29,700 | 0.10 ▲ | 0.34 | 29,800 | 29,900 | 29,600 | 21,820 | 648,054,000 |
15/06/2010 | 29,600 | 0.10 ▲ | 0.34 | 29,500 | 29,800 | 28,600 | 11,110 | 328,856,000 |
14/06/2010 | 29,500 | 1.40 ▲ | 4.98 | 29,400 | 29,500 | 29,400 | 39,130 | 1,154,335,000 |
11/06/2010 | 28,100 | -0.50 ▼ | -1.75 | 29,000 | 29,900 | 28,100 | 10,620 | 298,422,000 |
10/06/2010 | 28,600 | 0.00 ■■ | 0.00 | 28,000 | 29,500 | 28,000 | 25,520 | 729,872,000 |
09/06/2010 | 28,600 | -1.00 ▼ | -3.38 | 29,700 | 29,800 | 28,200 | 57,200 | 1,635,920,000 |
08/06/2010 | 29,600 | -1.30 ▼ | -4.21 | 29,500 | 30,900 | 29,500 | 20,590 | 609,464,000 |
07/06/2010 | 30,900 | -0.60 ▼ | -1.90 | 30,100 | 30,900 | 30,000 | 39,230 | 1,212,207,000 |
04/06/2010 | 31,500 | -0.30 ▼ | -0.94 | 32,000 | 32,000 | 31,500 | 11,790 | 371,385,000 |
03/06/2010 | 31,800 | 0.00 ■■ | 0.00 | 32,100 | 32,500 | 31,500 | 23,620 | 751,116,000 |
02/06/2010 | 31,800 | -1.20 ▼ | -3.64 | 32,800 | 32,800 | 31,400 | 8,110 | 257,898,000 |
01/06/2010 | 33,000 | -0.10 ▼ | -0.30 | 31,800 | 33,700 | 31,800 | 7,170 | 236,610,000 |
31/05/2010 | 33,100 | 0.80 ▲ | 2.48 | 33,200 | 33,200 | 32,200 | 39,770 | 1,316,387,000 |
28/05/2010 | 32,300 | 1.50 ▲ | 4.87 | 31,900 | 32,300 | 31,000 | 67,050 | 2,165,715,000 |
27/05/2010 | 30,800 | -1.50 ▼ | -4.64 | 31,100 | 31,100 | 30,700 | 49,380 | 1,520,904,000 |
26/05/2010 | 32,300 | -0.20 ▼ | -0.62 | 32,500 | 32,500 | 32,000 | 10,770 | 347,871,000 |
25/05/2010 | 32,500 | 0.50 ▲ | 1.56 | 32,000 | 32,500 | 32,000 | 14,120 | 458,900,000 |
24/05/2010 | 32,000 | 0.70 ▲ | 2.24 | 32,600 | 32,600 | 32,000 | 6,720 | 215,040,000 |
21/05/2010 | 31,300 | -1.60 ▼ | -4.86 | 31,300 | 32,500 | 31,300 | 55,480 | 1,736,524,000 |
20/05/2010 | 32,900 | 0.20 ▲ | 0.61 | 31,100 | 32,900 | 31,100 | 58,930 | 1,938,797,000 |
19/05/2010 | 32,700 | -1.70 ▼ | -4.94 | 32,800 | 32,900 | 32,700 | 73,410 | 2,400,507,000 |
18/05/2010 | 34,400 | 0.90 ▲ | 2.69 | 35,000 | 35,000 | 33,800 | 17,840 | 613,696,000 |
17/05/2010 | 33,500 | -1.60 ▼ | -4.56 | 35,500 | 35,500 | 33,500 | 69,850 | 2,339,975,000 |
14/05/2010 | 35,100 | -1.50 ▼ | -4.10 | 38,000 | 38,000 | 35,100 | 68,020 | 2,387,502,000 |
13/05/2010 | 36,600 | 0.00 ■■ | 0.00 | 38,000 | 38,000 | 36,200 | 44,230 | 1,618,818,000 |
12/05/2010 | 36,600 | -1.90 ▼ | -4.94 | 36,700 | 36,700 | 36,600 | 118,660 | 4,342,956,000 |
11/05/2010 | 38,500 | -2.00 ▼ | -4.94 | 38,900 | 40,300 | 38,500 | 75,140 | 2,892,890,000 |
10/05/2010 | 40,500 | -2.10 ▼ | -4.93 | 41,400 | 41,400 | 40,500 | 91,020 | 3,686,310,000 |
07/05/2010 | 42,600 | -0.20 ▼ | -0.47 | 44,800 | 44,800 | 42,100 | 110,410 | 4,703,466,000 |
06/05/2010 | 42,800 | 2.00 ▲ | 4.90 | 42,700 | 42,800 | 42,300 | 235,020 | 10,058,856,000 |
05/05/2010 | 40,800 | 1.80 ▲ | 4.62 | 40,900 | 40,900 | 40,500 | 287,240 | 11,719,392,000 |
04/05/2010 | 39,000 | 1.80 ▲ | 4.84 | 38,400 | 39,000 | 38,000 | 198,070 | 7,724,730,000 |
29/04/2010 | 37,200 | -1.20 ▼ | -3.12 | 37,500 | 37,600 | 37,000 | 59,000 | 2,194,800,000 |
28/04/2010 | 38,400 | 0.70 ▲ | 1.86 | 37,000 | 38,400 | 37,000 | 61,010 | 2,342,784,000 |
27/04/2010 | 37,700 | 1.20 ▲ | 3.29 | 36,500 | 38,300 | 36,500 | 100,490 | 3,788,473,000 |
26/04/2010 | 36,500 | -0.40 ▼ | -1.08 | 35,500 | 36,500 | 35,500 | 39,770 | 1,451,605,000 |
22/04/2010 | 36,900 | -0.80 ▼ | -2.12 | 36,500 | 37,000 | 36,500 | 120,790 | 4,457,151,000 |
21/04/2010 | 37,700 | -1.90 ▼ | -4.80 | 37,700 | 37,700 | 37,700 | 38,250 | 1,442,025,000 |
20/04/2010 | 39,600 | 0.00 ■■ | 0.00 | 41,000 | 41,000 | 37,700 | 44,570 | 1,764,972,000 |
19/04/2010 | 39,600 | 1.80 ▲ | 4.76 | 39,600 | 39,600 | 39,600 | 90,740 | 3,593,304,000 |
16/04/2010 | 37,800 | 1.80 ▲ | 5.00 | 37,800 | 37,800 | 37,800 | 15,450 | 584,010,000 |
15/04/2010 | 36,000 | 0.00 ■■ | 0.00 | 36,000 | 36,000 | 36,000 | 104,830 | 3,773,880,000 |
01/01/1970 | 21,600 | 0.00 ■■ | 0.00 | 21,600 | 0 | 0 | 0 | 0 |