
Chuong Duong Joint Stock Company
Mã CK: CDC 18.80 ■■ 0 (0%) (cập nhật 04:45 16/08/2022)
Đang giao dịch
CDC » Lịch sử giao dịch
Ngày | Đóng cửa | +/- | % | Mở cửa | Cao nhất | Thấp nhất | Tổng KLGD | Tổng GTGD |
---|---|---|---|---|---|---|---|---|
16/08/2022 | 18,800 | 0.00 ■■ | 0.00 | 18,800 | 18,900 | 18,600 | 9,840 | 184,992,000 |
15/08/2022 | 18,800 | 0.10 ▲ | 0.53 | 18,700 | 18,900 | 18,650 | 11,250 | 211,500,000 |
12/08/2022 | 18,700 | -0.10 ▼ | -0.53 | 18,800 | 18,950 | 18,650 | 9,510 | 177,837,000 |
11/08/2022 | 18,800 | -0.05 ▼ | -0.27 | 18,850 | 19,100 | 18,750 | 11,170 | 209,996,000 |
10/08/2022 | 18,850 | 0.20 ▲ | 1.06 | 18,650 | 18,900 | 18,550 | 10,210 | 192,458,500 |
09/08/2022 | 18,650 | 0.05 ▲ | 0.27 | 18,600 | 18,800 | 18,500 | 9,440 | 176,056,000 |
08/08/2022 | 18,600 | 0.05 ▲ | 0.27 | 18,550 | 18,700 | 18,500 | 10,860 | 201,996,000 |
05/08/2022 | 18,550 | -0.15 ▼ | -0.81 | 18,700 | 18,700 | 18,500 | 8,340 | 154,707,000 |
04/08/2022 | 18,700 | -0.05 ▼ | -0.27 | 18,750 | 18,900 | 18,600 | 9,230 | 172,601,000 |
03/08/2022 | 18,750 | -0.10 ▼ | -0.53 | 18,850 | 18,950 | 18,650 | 10,200 | 191,250,000 |
02/08/2022 | 18,850 | -0.05 ▼ | -0.27 | 18,900 | 19,000 | 18,700 | 8,720 | 164,372,000 |
01/08/2022 | 18,900 | 0.10 ▲ | 0.53 | 18,800 | 19,100 | 18,800 | 11,070 | 209,223,000 |
29/07/2022 | 18,800 | -0.05 ▼ | -0.27 | 18,850 | 18,950 | 18,650 | 9,030 | 169,764,000 |
28/07/2022 | 18,850 | 0.25 ▲ | 1.33 | 18,600 | 18,900 | 18,600 | 18,090 | 340,996,500 |
27/07/2022 | 18,600 | 0.00 ■■ | 0.00 | 18,600 | 18,650 | 18,350 | 10,240 | 190,464,000 |
26/07/2022 | 18,600 | 0.10 ▲ | 0.54 | 18,500 | 18,750 | 18,450 | 9,800 | 182,280,000 |
25/07/2022 | 18,500 | -0.10 ▼ | -0.54 | 18,600 | 18,700 | 18,350 | 10,030 | 185,555,000 |
22/07/2022 | 18,600 | 0.05 ▲ | 0.27 | 18,550 | 18,700 | 18,450 | 10,920 | 203,112,000 |
21/07/2022 | 18,550 | 0.15 ▲ | 0.81 | 18,400 | 18,600 | 18,350 | 11,440 | 212,212,000 |
20/07/2022 | 18,400 | 0.00 ■■ | 0.00 | 18,400 | 18,600 | 18,200 | 9,470 | 174,248,000 |
19/07/2022 | 18,400 | 0.10 ▲ | 0.54 | 18,300 | 18,450 | 18,200 | 9,550 | 175,720,000 |
18/07/2022 | 18,300 | 0.45 ▲ | 2.46 | 17,850 | 18,400 | 18,250 | 9,510 | 174,033,000 |
15/07/2022 | 18,250 | 0.40 ▲ | 2.19 | 17,850 | 18,400 | 17,800 | 16,440 | 300,030,000 |
14/07/2022 | 17,850 | 0.00 ■■ | 0.00 | 17,850 | 17,850 | 17,600 | 11,380 | 203,133,000 |
13/07/2022 | 17,850 | 0.15 ▲ | 0.84 | 17,700 | 17,900 | 17,600 | 13,460 | 240,261,000 |
12/07/2022 | 17,700 | 0.20 ▲ | 1.13 | 17,500 | 17,750 | 17,400 | 13,290 | 235,233,000 |
11/07/2022 | 17,500 | -0.05 ▼ | -0.29 | 17,550 | 17,700 | 17,150 | 10,920 | 191,100,000 |
08/07/2022 | 17,550 | 0.35 ▲ | 1.99 | 17,200 | 17,750 | 17,200 | 12,050 | 211,477,500 |
07/07/2022 | 17,200 | 0.00 ■■ | 0.00 | 17,200 | 17,300 | 17,000 | 7,150 | 122,980,000 |
06/07/2022 | 17,200 | -0.05 ▼ | -0.29 | 17,250 | 17,300 | 17,050 | 10,250 | 176,300,000 |
05/07/2022 | 17,250 | 0.05 ▲ | 0.29 | 17,200 | 17,400 | 17,000 | 10,640 | 183,540,000 |
04/07/2022 | 17,200 | 0.10 ▲ | 0.58 | 17,100 | 17,350 | 17,000 | 9,590 | 164,948,000 |
01/07/2022 | 17,100 | -0.10 ▼ | -0.58 | 17,200 | 17,250 | 16,950 | 8,500 | 145,350,000 |
30/06/2022 | 17,200 | -0.05 ▼ | -0.29 | 17,250 | 17,250 | 17,050 | 8,730 | 150,156,000 |
29/06/2022 | 17,250 | 0.00 ■■ | 0.00 | 17,250 | 17,250 | 17,000 | 10,150 | 175,087,500 |
28/06/2022 | 17,250 | 0.05 ▲ | 0.29 | 17,200 | 17,300 | 17,050 | 11,730 | 202,342,500 |
27/06/2022 | 17,200 | -0.05 ▼ | -0.29 | 17,250 | 17,450 | 17,100 | 10,130 | 174,236,000 |
24/06/2022 | 17,250 | 0.15 ▲ | 0.87 | 17,100 | 17,450 | 17,100 | 12,240 | 211,140,000 |
23/06/2022 | 17,100 | 0.10 ▲ | 0.58 | 17,000 | 17,250 | 16,950 | 14,450 | 247,095,000 |
22/06/2022 | 17,000 | 0.20 ▲ | 1.18 | 16,800 | 17,000 | 16,800 | 14,620 | 248,540,000 |
21/06/2022 | 16,800 | -0.45 ▼ | -2.68 | 17,250 | 17,300 | 16,800 | 8,450 | 141,960,000 |
20/06/2022 | 17,250 | 0.05 ▲ | 0.29 | 17,200 | 17,400 | 17,100 | 9,310 | 160,597,500 |
17/06/2022 | 17,200 | -0.15 ▼ | -0.87 | 17,350 | 17,300 | 17,050 | 8,920 | 153,424,000 |
16/06/2022 | 17,350 | 0.15 ▲ | 0.86 | 17,200 | 17,450 | 17,100 | 7,490 | 129,951,500 |
15/06/2022 | 17,200 | 0.00 ■■ | 0.00 | 17,200 | 17,300 | 17,000 | 13,410 | 230,652,000 |
14/06/2022 | 17,200 | 0.00 ■■ | 0.00 | 17,200 | 17,300 | 17,050 | 6,180 | 106,296,000 |
13/06/2022 | 17,200 | -0.10 ▼ | -0.58 | 17,300 | 17,300 | 17,000 | 7,420 | 127,624,000 |
10/06/2022 | 17,300 | 0.30 ▲ | 1.73 | 17,000 | 17,300 | 16,850 | 9,610 | 166,253,000 |
09/06/2022 | 17,000 | 0.15 ▲ | 0.88 | 16,850 | 17,150 | 16,850 | 8,600 | 146,200,000 |
08/06/2022 | 16,850 | 0.55 ▲ | 3.26 | 16,300 | 16,950 | 16,450 | 9,360 | 157,716,000 |
07/06/2022 | 16,300 | -0.35 ▼ | -2.15 | 16,650 | 16,600 | 16,250 | 4,200 | 68,460,000 |
06/06/2022 | 16,650 | 0.00 ■■ | 0.00 | 16,650 | 16,950 | 16,600 | 11,220 | 186,813,000 |
04/06/2022 | 16,650 | -0.85 ▼ | -5.11 | 17,500 | 17,500 | 16,650 | 7,480 | 124,542,000 |
03/06/2022 | 16,650 | -0.85 ▼ | -5.11 | 17,500 | 17,500 | 16,650 | 7,480 | 124,542,000 |
02/06/2022 | 17,500 | -0.10 ▼ | -0.57 | 17,600 | 17,650 | 17,350 | 10,760 | 188,300,000 |
01/06/2022 | 17,600 | 0.05 ▲ | 0.28 | 17,550 | 17,700 | 17,450 | 8,590 | 151,184,000 |
31/05/2022 | 17,550 | -0.15 ▼ | -0.85 | 17,700 | 17,800 | 17,550 | 10,560 | 185,328,000 |
30/05/2022 | 17,700 | 0.10 ▲ | 0.56 | 17,600 | 17,750 | 17,350 | 11,620 | 205,674,000 |
27/05/2022 | 17,600 | -0.20 ▼ | -1.14 | 17,800 | 17,900 | 17,600 | 14,770 | 259,952,000 |
26/05/2022 | 17,800 | 0.00 ■■ | 0.00 | 17,800 | 17,900 | 17,600 | 11,720 | 208,616,000 |
25/05/2022 | 17,800 | 0.05 ▲ | 0.28 | 17,750 | 17,800 | 17,500 | 6,460 | 114,988,000 |
24/05/2022 | 17,750 | 0.05 ▲ | 0.28 | 17,700 | 17,800 | 17,500 | 7,330 | 130,107,500 |
23/05/2022 | 17,700 | -0.10 ▼ | -0.56 | 17,800 | 17,850 | 17,500 | 8,060 | 142,662,000 |
22/05/2022 | 17,800 | 0.05 ▲ | 0.28 | 17,750 | 17,900 | 17,650 | 6,430 | 114,454,000 |
20/05/2022 | 17,800 | 0.05 ▲ | 0.28 | 17,750 | 17,900 | 17,650 | 6,430 | 114,454,000 |
19/05/2022 | 17,750 | 0.10 ▲ | 0.56 | 17,650 | 17,750 | 17,250 | 5,520 | 97,980,000 |
18/05/2022 | 17,650 | 0.15 ▲ | 0.85 | 17,500 | 17,850 | 17,400 | 5,130 | 90,544,500 |
17/05/2022 | 17,500 | 0.50 ▲ | 2.86 | 17,000 | 17,550 | 16,950 | 5,380 | 94,150,000 |
16/05/2022 | 17,000 | 0.50 ▲ | 2.94 | 16,500 | 17,150 | 16,500 | 5,150 | 87,550,000 |
13/05/2022 | 16,500 | -0.35 ▼ | -2.12 | 16,850 | 16,900 | 16,450 | 7,310 | 120,615,000 |
12/05/2022 | 16,850 | 0.00 ■■ | 0.00 | 16,850 | 16,900 | 16,650 | 3,040 | 51,224,000 |
11/05/2022 | 16,850 | 0.25 ▲ | 1.48 | 16,600 | 17,000 | 16,650 | 3,740 | 63,019,000 |
10/05/2022 | 16,600 | 0.25 ▲ | 1.51 | 16,350 | 16,600 | 16,250 | 3,170 | 52,622,000 |
09/05/2022 | 16,350 | -0.05 ▼ | -0.31 | 16,400 | 16,400 | 16,000 | 3,090 | 50,521,500 |
29/04/2022 | 17,100 | -0.10 ▼ | -0.58 | 17,200 | 17,350 | 17,050 | 4,230 | 72,333,000 |
28/04/2022 | 17,200 | 0.00 ■■ | 0.00 | 17,200 | 17,300 | 17,000 | 5,180 | 89,096,000 |
27/04/2022 | 17,200 | -0.15 ▼ | -0.87 | 17,350 | 17,350 | 17,100 | 3,370 | 57,964,000 |
26/04/2022 | 17,350 | 0.05 ▲ | 0.29 | 17,300 | 17,350 | 16,950 | 5,270 | 91,434,500 |
25/04/2022 | 17,300 | -0.30 ▼ | -1.73 | 17,600 | 18,000 | 17,050 | 9,290 | 160,717,000 |
23/04/2022 | 17,600 | 0.70 ▲ | 3.98 | 16,900 | 17,600 | 16,900 | 7,770 | 136,752,000 |
22/04/2022 | 17,600 | 0.70 ▲ | 3.98 | 16,900 | 17,600 | 16,900 | 7,770 | 136,752,000 |
21/04/2022 | 16,900 | 0.00 ■■ | 0.00 | 16,900 | 16,900 | 16,600 | 4,510 | 76,219,000 |
20/04/2022 | 16,900 | 0.30 ▲ | 1.78 | 16,600 | 16,900 | 16,500 | 3,630 | 61,347,000 |
19/04/2022 | 16,600 | 0.15 ▲ | 0.90 | 16,450 | 16,800 | 16,400 | 3,940 | 65,404,000 |
18/04/2022 | 16,450 | -0.35 ▼ | -2.13 | 16,800 | 16,900 | 16,100 | 3,620 | 59,549,000 |
16/04/2022 | 16,800 | 0.10 ▲ | 0.60 | 16,700 | 17,000 | 16,450 | 4,700 | 78,960,000 |
15/04/2022 | 16,800 | 0.10 ▲ | 0.60 | 16,700 | 17,000 | 16,450 | 4,700 | 78,960,000 |
14/04/2022 | 16,700 | 0.15 ▲ | 0.90 | 16,550 | 17,000 | 16,550 | 4,150 | 69,305,000 |
13/04/2022 | 16,550 | -0.05 ▼ | -0.30 | 16,600 | 16,600 | 16,200 | 5,050 | 83,577,500 |
12/04/2022 | 16,600 | -0.10 ▼ | -0.60 | 16,700 | 16,850 | 16,450 | 3,870 | 64,242,000 |
08/04/2022 | 16,700 | -0.10 ▼ | -0.60 | 16,800 | 16,900 | 16,500 | 2,880 | 48,096,000 |
07/04/2022 | 16,800 | 0.35 ▲ | 2.08 | 16,450 | 17,000 | 16,500 | 2,470 | 41,496,000 |
06/04/2022 | 16,450 | -0.35 ▼ | -2.13 | 16,800 | 16,950 | 16,450 | 1,830 | 30,103,500 |
05/04/2022 | 16,800 | -0.45 ▼ | -2.68 | 17,250 | 17,200 | 16,650 | 3,690 | 61,992,000 |
04/04/2022 | 17,250 | -0.40 ▼ | -2.32 | 17,650 | 17,900 | 17,100 | 7,180 | 123,855,000 |
01/04/2022 | 17,650 | -0.95 ▼ | -5.38 | 18,600 | 18,600 | 17,550 | 2,220 | 39,183,000 |
31/03/2022 | 18,600 | 0.00 ■■ | 0.00 | 18,600 | 19,900 | 18,600 | 4,740 | 88,164,000 |
30/03/2022 | 18,600 | 1.20 ▲ | 6.45 | 17,400 | 18,600 | 17,400 | 28,020 | 521,172,000 |
29/03/2022 | 17,400 | 0.90 ▲ | 5.17 | 16,500 | 17,500 | 16,450 | 7,530 | 131,022,000 |
28/03/2022 | 16,500 | -0.05 ▼ | -0.30 | 16,550 | 16,600 | 16,000 | 3,420 | 56,430,000 |
25/03/2022 | 16,550 | 0.00 ■■ | 0.00 | 16,550 | 16,550 | 16,350 | 1,590 | 26,314,500 |
24/03/2022 | 16,550 | 0.05 ▲ | 0.30 | 16,500 | 16,600 | 16,300 | 3,650 | 60,407,500 |
23/03/2022 | 16,500 | 0.00 ■■ | 0.00 | 16,500 | 16,550 | 16,300 | 1,660 | 27,390,000 |
22/03/2022 | 16,500 | -0.10 ▼ | -0.61 | 16,600 | 16,650 | 16,450 | 1,840 | 30,360,000 |
21/03/2022 | 16,600 | 0.00 ■■ | 0.00 | 16,600 | 16,600 | 16,300 | 1,430 | 23,738,000 |
18/03/2022 | 16,600 | -0.10 ▼ | -0.60 | 16,700 | 16,700 | 16,000 | 1,030 | 17,098,000 |
17/03/2022 | 16,700 | 0.30 ▲ | 1.80 | 16,400 | 16,700 | 16,500 | 2,290 | 38,243,000 |
16/03/2022 | 16,400 | 0.15 ▲ | 0.91 | 16,250 | 16,400 | 16,100 | 1,480 | 24,272,000 |
15/03/2022 | 16,250 | 0.15 ▲ | 0.92 | 16,100 | 16,250 | 15,950 | 1,680 | 27,300,000 |
14/03/2022 | 16,100 | 0.10 ▲ | 0.62 | 16,000 | 16,200 | 15,900 | 1,770 | 28,497,000 |
11/03/2022 | 16,000 | -0.20 ▼ | -1.25 | 16,200 | 16,300 | 15,800 | 3,020 | 48,320,000 |
10/03/2022 | 16,200 | 0.40 ▲ | 2.47 | 15,800 | 16,400 | 15,900 | 2,800 | 45,360,000 |
09/03/2022 | 15,800 | -0.10 ▼ | -0.63 | 15,900 | 15,900 | 15,600 | 1,180 | 18,644,000 |
08/03/2022 | 15,900 | -0.20 ▼ | -1.26 | 16,100 | 16,200 | 15,900 | 2,220 | 35,298,000 |
07/03/2022 | 16,100 | -0.50 ▼ | -3.11 | 16,600 | 16,550 | 15,950 | 5,780 | 93,058,000 |
06/03/2022 | 16,600 | -0.05 ▼ | -0.30 | 16,650 | 16,700 | 16,300 | 2,360 | 39,176,000 |
04/03/2022 | 16,600 | -0.05 ▼ | -0.30 | 16,650 | 16,700 | 16,300 | 2,360 | 39,176,000 |
03/03/2022 | 16,650 | 0.15 ▲ | 0.90 | 16,500 | 16,650 | 16,500 | 1,970 | 32,800,500 |
02/03/2022 | 16,500 | 0.30 ▲ | 1.82 | 16,200 | 17,000 | 16,200 | 5,370 | 88,605,000 |
01/03/2022 | 16,200 | 0.40 ▲ | 2.47 | 15,800 | 16,200 | 15,900 | 4,710 | 76,302,000 |
28/02/2022 | 15,800 | -0.10 ▼ | -0.63 | 15,900 | 16,000 | 15,700 | 1,640 | 25,912,000 |
25/02/2022 | 15,900 | 0.20 ▲ | 1.26 | 15,700 | 16,000 | 15,700 | 1,530 | 24,327,000 |
24/02/2022 | 15,700 | -0.30 ▼ | -1.91 | 16,000 | 16,100 | 15,700 | 1,570 | 24,649,000 |
23/02/2022 | 16,000 | 0.00 ■■ | 0.00 | 16,000 | 16,200 | 15,900 | 1,900 | 30,400,000 |
22/02/2022 | 16,000 | -0.10 ▼ | -0.63 | 16,100 | 16,300 | 15,900 | 1,200 | 19,200,000 |
21/02/2022 | 16,100 | 0.40 ▲ | 2.48 | 15,700 | 16,200 | 15,800 | 5,800 | 93,380,000 |
20/02/2022 | 15,700 | -0.40 ▼ | -2.55 | 16,100 | 16,100 | 15,650 | 4,790 | 75,203,000 |
18/02/2022 | 15,700 | -0.40 ▼ | -2.55 | 16,100 | 16,100 | 15,650 | 4,790 | 75,203,000 |
17/02/2022 | 16,100 | -0.10 ▼ | -0.62 | 16,200 | 16,300 | 16,050 | 2,070 | 33,327,000 |
16/02/2022 | 16,200 | -0.10 ▼ | -0.62 | 16,300 | 16,300 | 16,050 | 1,730 | 28,026,000 |
15/02/2022 | 16,300 | -0.10 ▼ | -0.61 | 16,400 | 16,400 | 16,000 | 1,560 | 25,428,000 |
14/02/2022 | 16,400 | -0.10 ▼ | -0.61 | 16,500 | 16,400 | 15,400 | 100 | 1,640,000 |
11/02/2022 | 16,500 | 0.00 ■■ | 0.00 | 16,500 | 16,500 | 16,400 | 120 | 1,980,000 |
10/02/2022 | 16,500 | 0.00 ■■ | 0.00 | 16,500 | 16,500 | 16,400 | 120 | 1,980,000 |
09/02/2022 | 16,500 | 0.00 ■■ | 0.00 | 16,500 | 16,550 | 16,000 | 160 | 2,640,000 |
08/02/2022 | 16,500 | 0.00 ■■ | 0.00 | 16,500 | 16,500 | 16,500 | 10 | 165,000 |
07/02/2022 | 16,500 | 0.10 ▲ | 0.61 | 16,400 | 16,500 | 15,800 | 260 | 4,290,000 |
28/01/2022 | 16,400 | -0.05 ▼ | -0.30 | 16,450 | 16,400 | 16,400 | 20 | 328,000 |
27/01/2022 | 16,450 | -0.25 ▼ | -1.52 | 16,700 | 16,500 | 15,800 | 70 | 1,151,500 |
26/01/2022 | 16,700 | -0.10 ▼ | -0.60 | 16,800 | 16,700 | 15,750 | 20 | 334,000 |
24/01/2022 | 16,800 | -0.10 ▼ | -0.60 | 16,900 | 16,800 | 15,850 | 430 | 7,224,000 |
21/01/2022 | 16,900 | -0.05 ▼ | -0.30 | 16,950 | 16,950 | 16,300 | 100 | 1,690,000 |
20/01/2022 | 16,600 | 0.10 ▲ | 0.60 | 16,500 | 17,000 | 16,500 | 910 | 15,106,000 |
19/01/2022 | 16,150 | -0.25 ▼ | -1.55 | 16,400 | 16,250 | 15,450 | 130 | 2,099,500 |
18/01/2022 | 15,450 | -1.00 ▼ | -6.47 | 16,450 | 16,000 | 15,300 | 70 | 1,081,500 |
17/01/2022 | 16,000 | -0.90 ▼ | -5.63 | 16,900 | 16,100 | 16,000 | 50 | 800,000 |
14/01/2022 | 16,900 | -0.10 ▼ | -0.59 | 17,000 | 16,900 | 15,900 | 2,400 | 40,560,000 |
13/01/2022 | 17,000 | 0.10 ▲ | 0.59 | 16,900 | 17,000 | 16,900 | 1,390 | 23,630,000 |
12/01/2022 | 16,900 | -0.55 ▼ | -3.25 | 17,450 | 16,900 | 16,300 | 1,340 | 22,646,000 |
11/01/2022 | 17,450 | 0.20 ▲ | 1.15 | 17,250 | 17,500 | 17,400 | 1,260 | 21,987,000 |
10/01/2022 | 17,250 | 0.05 ▲ | 0.29 | 17,200 | 17,400 | 17,000 | 1,690 | 29,152,500 |
07/01/2022 | 17,200 | -0.40 ▼ | -2.33 | 17,600 | 17,400 | 17,200 | 3,650 | 62,780,000 |
06/01/2022 | 17,600 | -0.40 ▼ | -2.27 | 18,000 | 18,000 | 17,300 | 4,200 | 73,920,000 |
05/01/2022 | 18,000 | 0.30 ▲ | 1.67 | 17,700 | 18,500 | 17,500 | 1,420 | 25,560,000 |
04/01/2022 | 17,700 | 0.00 ■■ | 0.00 | 17,700 | 18,500 | 17,700 | 1,770 | 31,329,000 |
03/01/2022 | 16,400 | -0.40 ▼ | -2.44 | 16,800 | 16,800 | 16,400 | 660 | 10,824,000 |
31/12/2021 | 17,700 | 0.90 ▲ | 5.08 | 16,800 | 17,800 | 16,900 | 11,590 | 205,143,000 |
30/12/2021 | 16,800 | -0.20 ▼ | -1.19 | 17,000 | 17,000 | 16,200 | 360 | 6,048,000 |
29/12/2021 | 17,000 | 0.40 ▲ | 2.35 | 16,600 | 17,000 | 16,600 | 1,080 | 18,360,000 |
22/12/2021 | 16,800 | 0.10 ▲ | 0.60 | 16,700 | 16,900 | 16,300 | 860 | 14,448,000 |
21/12/2021 | 16,700 | 0.50 ▲ | 2.99 | 16,200 | 17,000 | 16,200 | 2,280 | 38,076,000 |
20/12/2021 | 16,200 | -0.50 ▼ | -3.09 | 16,700 | 17,000 | 16,200 | 660 | 10,692,000 |
17/12/2021 | 16,700 | -0.20 ▼ | -1.20 | 16,900 | 17,200 | 16,700 | 3,190 | 53,273,000 |
16/12/2021 | 16,900 | 0.50 ▲ | 2.96 | 16,400 | 17,000 | 16,000 | 540 | 9,126,000 |
15/12/2021 | 16,400 | -0.60 ▼ | -3.66 | 17,000 | 17,000 | 16,400 | 40 | 656,000 |
14/12/2021 | 17,000 | 0.10 ▲ | 0.59 | 16,900 | 17,500 | 16,400 | 2,250 | 38,250,000 |
13/12/2021 | 16,900 | 0.70 ▲ | 4.14 | 16,200 | 17,000 | 15,500 | 760 | 12,844,000 |
12/12/2021 | 16,200 | -0.10 ▼ | -0.62 | 16,300 | 16,500 | 16,200 | 150 | 2,430,000 |
10/12/2021 | 16,200 | -0.10 ▼ | -0.62 | 16,300 | 16,500 | 16,200 | 150 | 2,430,000 |
09/12/2021 | 16,300 | -0.10 ▼ | -0.61 | 16,400 | 16,300 | 16,000 | 1,140 | 18,582,000 |
08/12/2021 | 16,400 | -0.10 ▼ | -0.61 | 16,500 | 16,500 | 16,400 | 1,400 | 22,960,000 |
07/12/2021 | 16,500 | -0.30 ▼ | -1.82 | 16,800 | 16,500 | 16,300 | 380 | 6,270,000 |
06/12/2021 | 16,800 | 0.40 ▲ | 2.38 | 16,400 | 17,000 | 16,300 | 2,140 | 35,952,000 |
04/12/2021 | 16,400 | -0.40 ▼ | -2.44 | 16,800 | 16,800 | 16,400 | 660 | 10,824,000 |
03/12/2021 | 16,400 | -0.40 ▼ | -2.44 | 16,800 | 16,800 | 16,400 | 660 | 10,824,000 |
02/12/2021 | 16,800 | -0.30 ▼ | -1.79 | 17,100 | 17,100 | 16,800 | 410 | 6,888,000 |
01/12/2021 | 17,100 | 0.10 ▲ | 0.58 | 17,000 | 17,200 | 16,900 | 320 | 5,472,000 |
30/11/2021 | 17,000 | 0.10 ▲ | 0.59 | 16,900 | 17,600 | 15,750 | 3,770 | 64,090,000 |
29/11/2021 | 16,900 | 0.10 ▲ | 0.59 | 16,800 | 17,000 | 15,700 | 420 | 7,098,000 |
28/11/2021 | 16,800 | -0.10 ▼ | -0.60 | 16,800 | 16,800 | 16,100 | 1,660 | 27,888,000 |
26/11/2021 | 16,800 | -0.10 ▼ | -0.60 | 16,800 | 16,800 | 16,100 | 1,660 | 27,888,000 |
25/11/2021 | 16,800 | 0.50 ▲ | 2.98 | 16,300 | 17,200 | 15,500 | 2,680 | 45,024,000 |
24/11/2021 | 16,300 | -0.90 ▼ | -5.52 | 17,200 | 17,400 | 16,300 | 1,760 | 28,688,000 |
23/11/2021 | 17,200 | 0.50 ▲ | 2.91 | 16,700 | 17,500 | 16,250 | 260 | 4,472,000 |
22/11/2021 | 16,700 | -1.00 ▼ | -5.99 | 17,700 | 17,800 | 16,700 | 550 | 9,185,000 |
19/11/2021 | 17,700 | -0.30 ▼ | -1.69 | 18,000 | 18,000 | 17,000 | 3,320 | 58,764,000 |
18/11/2021 | 18,000 | 0.35 ▲ | 1.94 | 17,650 | 18,100 | 17,650 | 1,490 | 26,820,000 |
17/11/2021 | 17,650 | -0.85 ▼ | -4.82 | 18,500 | 18,500 | 17,300 | 1,130 | 19,944,500 |
16/11/2021 | 18,500 | 0.65 ▲ | 3.51 | 17,850 | 19,000 | 18,000 | 4,570 | 84,545,000 |
15/11/2021 | 17,850 | 1.15 ▲ | 6.44 | 16,700 | 17,850 | 16,700 | 8,720 | 155,652,000 |
13/11/2021 | 15,550 | -0.75 ▼ | -4.82 | 16,300 | 16,800 | 16,400 | 500 | 7,775,000 |
12/11/2021 | 16,700 | 0.40 ▲ | 2.40 | 16,300 | 16,800 | 16,400 | 3,680 | 61,456,000 |
11/11/2021 | 16,300 | 0.05 ▲ | 0.31 | 16,300 | 16,700 | 16,300 | 590 | 9,617,000 |
10/11/2021 | 16,300 | 0.05 ▲ | 0.31 | 16,300 | 16,450 | 16,300 | 3,040 | 49,552,000 |
09/11/2021 | 16,300 | -0.15 ▼ | -0.92 | 16,450 | 16,500 | 16,150 | 810 | 13,203,000 |
08/11/2021 | 16,450 | -0.40 ▼ | -2.43 | 16,850 | 16,800 | 16,000 | 1,980 | 32,571,000 |
05/11/2021 | 16,850 | 0.25 ▲ | 1.48 | 16,600 | 16,850 | 16,600 | 1,220 | 20,557,000 |
03/11/2021 | 16,700 | -0.20 ▼ | -1.20 | 16,900 | 17,000 | 16,700 | 4,300 | 71,810,000 |
02/11/2021 | 16,900 | 0.40 ▲ | 2.37 | 16,500 | 17,000 | 16,500 | 950 | 16,055,000 |
01/11/2021 | 16,500 | 0.50 ▲ | 3.03 | 16,000 | 16,600 | 16,000 | 1,670 | 27,555,000 |
31/10/2021 | 16,000 | 0.05 ▲ | 0.31 | 15,950 | 16,000 | 15,900 | 2,000 | 32,000,000 |
29/10/2021 | 16,000 | 0.05 ▲ | 0.31 | 15,950 | 16,000 | 15,900 | 2,000 | 32,000,000 |
28/10/2021 | 15,950 | 0.10 ▲ | 0.63 | 15,850 | 15,950 | 15,800 | 430 | 6,858,500 |
27/10/2021 | 15,850 | 0.30 ▲ | 1.89 | 15,550 | 15,900 | 15,600 | 1,130 | 17,910,500 |
26/10/2021 | 15,550 | 0.05 ▲ | 0.32 | 15,500 | 15,550 | 15,500 | 960 | 14,928,000 |
25/10/2021 | 15,500 | -0.10 ▼ | -0.65 | 15,600 | 16,450 | 15,500 | 1,230 | 19,065,000 |
22/10/2021 | 15,600 | 0.70 ▲ | 4.49 | 14,900 | 15,800 | 15,000 | 3,960 | 61,776,000 |
21/10/2021 | 14,900 | -0.10 ▼ | -0.67 | 15,000 | 15,400 | 14,850 | 1,470 | 21,903,000 |
20/10/2021 | 15,000 | 0.10 ▲ | 0.67 | 14,900 | 15,000 | 14,800 | 380 | 5,700,000 |
19/10/2021 | 14,900 | 0.10 ▲ | 0.67 | 14,800 | 14,900 | 14,800 | 560 | 8,344,000 |
18/10/2021 | 14,800 | -0.05 ▼ | -0.34 | 14,800 | 14,900 | 14,750 | 1,110 | 16,428,000 |
16/10/2021 | 14,800 | -0.10 ▼ | -0.68 | 14,900 | 14,900 | 14,750 | 580 | 8,584,000 |
15/10/2021 | 14,800 | -0.10 ▼ | -0.68 | 14,900 | 14,900 | 14,750 | 580 | 8,584,000 |
14/10/2021 | 14,900 | 0.10 ▲ | 0.67 | 14,800 | 14,900 | 14,750 | 420 | 6,258,000 |
13/10/2021 | 14,800 | -0.05 ▼ | -0.34 | 14,800 | 14,950 | 14,750 | 180 | 2,664,000 |
12/10/2021 | 14,800 | 0.05 ▲ | 0.34 | 14,750 | 14,850 | 14,700 | 1,600 | 23,680,000 |
11/10/2021 | 14,750 | 0.10 ▲ | 0.68 | 14,650 | 14,750 | 14,650 | 1,130 | 16,667,500 |
08/10/2021 | 14,650 | -0.10 ▼ | -0.68 | 14,750 | 14,750 | 14,500 | 1,440 | 21,096,000 |
07/10/2021 | 14,750 | 0.05 ▲ | 0.34 | 14,700 | 14,800 | 14,700 | 200 | 2,950,000 |
06/10/2021 | 14,700 | 0.00 ■■ | 0.00 | 14,700 | 14,700 | 14,700 | 100 | 1,470,000 |
05/10/2021 | 14,700 | 0.20 ▲ | 1.36 | 14,500 | 14,700 | 14,300 | 130 | 1,911,000 |
04/10/2021 | 14,500 | 0.40 ▲ | 2.76 | 14,100 | 14,500 | 14,000 | 470 | 6,815,000 |
01/10/2021 | 14,100 | -0.60 ▼ | -4.26 | 14,700 | 14,800 | 13,700 | 1,530 | 21,573,000 |
30/09/2021 | 14,700 | 0.10 ▲ | 0.68 | 14,700 | 14,800 | 14,700 | 730 | 10,731,000 |
29/09/2021 | 14,700 | -0.20 ▼ | -1.36 | 14,900 | 14,950 | 14,700 | 340 | 4,998,000 |
28/09/2021 | 14,900 | 0.25 ▲ | 1.68 | 14,650 | 14,900 | 14,650 | 1,760 | 26,224,000 |
27/09/2021 | 14,650 | -0.05 ▼ | -0.34 | 14,700 | 14,900 | 14,650 | 1,070 | 15,675,500 |
26/09/2021 | 14,700 | 0.10 ▲ | 0.68 | 14,700 | 15,000 | 14,700 | 300 | 4,410,000 |
24/09/2021 | 14,700 | 0.10 ▲ | 0.68 | 14,700 | 15,000 | 14,700 | 300 | 4,410,000 |
23/09/2021 | 14,700 | -0.25 ▼ | -1.70 | 14,950 | 15,200 | 14,500 | 510 | 7,497,000 |
22/09/2021 | 14,950 | 0.55 ▲ | 3.68 | 14,400 | 14,950 | 14,400 | 1,870 | 27,956,500 |
21/09/2021 | 14,400 | -0.25 ▼ | -1.74 | 14,650 | 14,650 | 14,200 | 1,900 | 27,360,000 |
20/09/2021 | 14,650 | 0.05 ▲ | 0.34 | 14,600 | 15,200 | 14,650 | 1,470 | 21,535,500 |
17/09/2021 | 14,600 | 0.15 ▲ | 1.03 | 14,450 | 15,000 | 14,550 | 1,410 | 20,586,000 |
16/09/2021 | 14,450 | 0.25 ▲ | 1.73 | 14,200 | 14,500 | 14,300 | 2,820 | 40,749,000 |
15/09/2021 | 14,200 | 0.20 ▲ | 1.41 | 14,000 | 14,500 | 14,200 | 3,120 | 44,304,000 |
14/09/2021 | 14,000 | -0.30 ▼ | -2.14 | 14,300 | 14,250 | 14,000 | 3,420 | 47,880,000 |
13/09/2021 | 14,300 | -0.15 ▼ | -1.05 | 14,300 | 14,300 | 14,150 | 1,130 | 16,159,000 |
10/09/2021 | 14,300 | 0.10 ▲ | 0.70 | 14,200 | 14,300 | 14,000 | 500 | 7,150,000 |
09/09/2021 | 14,200 | 0.00 ■■ | 0.00 | 14,200 | 14,200 | 14,200 | 310 | 4,402,000 |
08/09/2021 | 14,200 | -0.10 ▼ | -0.70 | 14,300 | 14,300 | 14,150 | 170 | 2,414,000 |
07/09/2021 | 14,300 | 0.35 ▲ | 2.45 | 13,950 | 14,300 | 14,150 | 3,030 | 43,329,000 |
06/09/2021 | 13,950 | 0.10 ▲ | 0.72 | 13,850 | 14,000 | 13,800 | 730 | 10,183,500 |
05/09/2021 | 13,600 | 0.10 ▲ | 0.74 | 13,500 | 13,900 | 13,000 | 570 | 7,752,000 |
03/09/2021 | 13,500 | 0.00 ■■ | 0.00 | 13,500 | 13,900 | 13,000 | 210 | 2,835,000 |
01/09/2021 | 13,850 | 0.05 ▲ | 0.36 | 13,800 | 13,900 | 13,800 | 500 | 6,925,000 |
31/08/2021 | 13,800 | -0.20 ▼ | -1.45 | 14,000 | 14,200 | 13,800 | 1,300 | 17,940,000 |
30/08/2021 | 14,000 | 0.10 ▲ | 0.71 | 13,900 | 14,000 | 13,850 | 820 | 11,480,000 |
27/08/2021 | 13,900 | -0.20 ▼ | -1.44 | 14,100 | 14,100 | 13,800 | 340 | 4,726,000 |
26/08/2021 | 14,100 | 0.20 ▲ | 1.42 | 13,900 | 14,100 | 13,800 | 340 | 4,794,000 |
25/08/2021 | 13,900 | 0.15 ▲ | 1.08 | 13,750 | 13,900 | 13,800 | 130 | 1,807,000 |
24/08/2021 | 13,750 | 0.05 ▲ | 0.36 | 13,700 | 14,550 | 13,750 | 2,090 | 28,737,500 |
23/08/2021 | 13,700 | 0.10 ▲ | 0.73 | 13,600 | 13,900 | 13,600 | 1,410 | 19,317,000 |
20/08/2021 | 13,600 | 0.10 ▲ | 0.74 | 13,500 | 13,600 | 13,300 | 1,290 | 17,544,000 |
19/08/2021 | 13,500 | 0.10 ▲ | 0.74 | 13,400 | 13,500 | 13,300 | 1,450 | 19,575,000 |
18/08/2021 | 13,400 | -0.10 ▼ | -0.75 | 13,500 | 13,400 | 13,300 | 900 | 12,060,000 |
17/08/2021 | 13,500 | -0.20 ▼ | -1.48 | 13,500 | 13,550 | 13,200 | 940 | 12,690,000 |
16/08/2021 | 13,500 | -0.20 ▼ | -1.48 | 13,500 | 13,500 | 13,300 | 330 | 4,455,000 |
13/08/2021 | 13,500 | 0.10 ▲ | 0.74 | 13,500 | 13,750 | 13,500 | 230 | 3,105,000 |
12/08/2021 | 13,500 | 0.05 ▲ | 0.37 | 13,450 | 13,500 | 13,200 | 620 | 8,370,000 |
11/08/2021 | 13,450 | -0.05 ▼ | -0.37 | 13,500 | 13,500 | 13,300 | 180 | 2,421,000 |
10/08/2021 | 13,500 | -0.10 ▼ | -0.74 | 13,500 | 13,500 | 13,200 | 210 | 2,835,000 |
09/08/2021 | 13,500 | -0.10 ▼ | -0.74 | 13,500 | 13,500 | 13,400 | 60 | 810,000 |
06/08/2021 | 13,500 | -0.10 ▼ | -0.74 | 13,600 | 13,500 | 13,200 | 230 | 3,105,000 |
05/08/2021 | 13,600 | 0.10 ▲ | 0.74 | 13,500 | 13,600 | 13,200 | 570 | 7,752,000 |
04/08/2021 | 13,500 | -0.20 ▼ | -1.48 | 13,500 | 13,500 | 13,200 | 230 | 3,105,000 |
03/08/2021 | 13,500 | -0.30 ▼ | -2.22 | 13,500 | 13,900 | 13,000 | 210 | 2,835,000 |
02/08/2021 | 13,500 | -0.20 ▼ | -1.48 | 13,500 | 13,500 | 12,650 | 1,260 | 17,010,000 |
30/07/2021 | 13,500 | 0.10 ▲ | 0.74 | 13,400 | 13,500 | 13,000 | 220 | 2,970,000 |
29/07/2021 | 13,400 | 0.40 ▲ | 2.99 | 13,000 | 13,450 | 13,400 | 260 | 3,484,000 |
28/07/2021 | 13,000 | -0.40 ▼ | -3.08 | 13,400 | 13,400 | 13,000 | 70 | 910,000 |
27/07/2021 | 13,400 | 0.35 ▲ | 2.61 | 13,050 | 13,650 | 12,900 | 1,220 | 16,348,000 |
26/07/2021 | 13,050 | -0.70 ▼ | -5.36 | 13,750 | 13,450 | 13,050 | 550 | 7,177,500 |
23/07/2021 | 13,750 | 0.75 ▲ | 5.45 | 13,000 | 13,750 | 12,850 | 730 | 10,037,500 |
21/07/2021 | 13,800 | -0.10 ▼ | -0.72 | 13,900 | 13,800 | 13,400 | 260 | 3,588,000 |
20/07/2021 | 13,900 | -0.10 ▼ | -0.72 | 14,000 | 13,900 | 13,300 | 100 | 1,390,000 |
19/07/2021 | 14,000 | -0.10 ▼ | -0.71 | 14,000 | 14,000 | 13,100 | 1,250 | 17,500,000 |
16/07/2021 | 14,000 | -0.20 ▼ | -1.43 | 14,200 | 14,150 | 13,600 | 1,230 | 17,220,000 |
15/07/2021 | 14,200 | 0.75 ▲ | 5.28 | 13,450 | 14,200 | 12,550 | 2,550 | 36,210,000 |
14/07/2021 | 13,450 | 0.15 ▲ | 1.12 | 13,300 | 13,450 | 12,900 | 720 | 9,684,000 |
13/07/2021 | 13,300 | 0.60 ▲ | 4.51 | 12,700 | 13,300 | 12,500 | 1,810 | 24,073,000 |
12/07/2021 | 12,700 | -0.80 ▼ | -6.30 | 13,500 | 13,500 | 12,650 | 4,160 | 52,832,000 |
09/07/2021 | 13,500 | -0.20 ▼ | -1.48 | 13,500 | 13,500 | 13,000 | 280 | 3,780,000 |
08/07/2021 | 13,500 | -0.10 ▼ | -0.74 | 13,600 | 13,700 | 13,200 | 1,210 | 16,335,000 |
07/07/2021 | 13,600 | -0.10 ▼ | -0.74 | 13,700 | 13,600 | 12,750 | 490 | 6,664,000 |
06/07/2021 | 13,700 | 0.10 ▲ | 0.73 | 13,600 | 14,100 | 13,300 | 1,040 | 14,248,000 |
05/07/2021 | 13,600 | -0.40 ▼ | -2.94 | 14,000 | 13,950 | 13,050 | 2,280 | 31,008,000 |
02/07/2021 | 14,000 | -0.20 ▼ | -1.43 | 14,000 | 14,000 | 13,700 | 310 | 4,340,000 |
01/07/2021 | 14,000 | -0.20 ▼ | -1.43 | 14,000 | 14,000 | 13,800 | 1,100 | 15,400,000 |
30/06/2021 | 14,000 | -0.15 ▼ | -1.07 | 14,150 | 14,150 | 13,900 | 1,060 | 14,840,000 |
29/06/2021 | 14,150 | -0.05 ▼ | -0.35 | 14,150 | 14,150 | 14,000 | 230 | 3,254,500 |
28/06/2021 | 14,150 | 0.05 ▲ | 0.35 | 14,100 | 14,200 | 14,000 | 770 | 10,895,500 |
25/06/2021 | 14,100 | -0.05 ▼ | -0.35 | 14,150 | 14,150 | 13,900 | 430 | 6,063,000 |
24/06/2021 | 14,150 | -0.15 ▼ | -1.06 | 14,150 | 14,150 | 14,000 | 180 | 2,547,000 |
23/06/2021 | 14,150 | -0.05 ▼ | -0.35 | 14,150 | 14,200 | 14,100 | 1,160 | 16,414,000 |
22/06/2021 | 14,150 | 0.25 ▲ | 1.77 | 13,900 | 14,300 | 14,000 | 2,450 | 34,667,500 |
21/06/2021 | 13,900 | 0.05 ▲ | 0.36 | 13,900 | 14,300 | 13,900 | 1,120 | 15,568,000 |
18/06/2021 | 13,900 | -0.10 ▼ | -0.72 | 13,900 | 13,900 | 13,500 | 1,860 | 25,854,000 |
17/06/2021 | 13,900 | 0.10 ▲ | 0.72 | 13,800 | 13,900 | 13,700 | 1,740 | 24,186,000 |
16/06/2021 | 13,800 | -0.10 ▼ | -0.72 | 13,900 | 13,900 | 13,700 | 800 | 11,040,000 |
15/06/2021 | 13,600 | -0.30 ▼ | -2.21 | 13,900 | 13,600 | 13,600 | 60 | 816,000 |
14/06/2021 | 13,900 | 0.10 ▲ | 0.72 | 13,900 | 14,000 | 13,500 | 470 | 6,533,000 |
11/06/2021 | 13,900 | -0.05 ▼ | -0.36 | 13,900 | 13,900 | 13,800 | 600 | 8,340,000 |
10/06/2021 | 13,900 | 0.05 ▲ | 0.36 | 13,900 | 14,000 | 13,900 | 620 | 8,618,000 |
09/06/2021 | 13,900 | -0.05 ▼ | -0.36 | 13,900 | 13,900 | 13,700 | 930 | 12,927,000 |
08/06/2021 | 13,900 | 0.05 ▲ | 0.36 | 13,900 | 13,950 | 13,750 | 2,820 | 39,198,000 |
07/06/2021 | 13,900 | -0.10 ▼ | -0.72 | 14,000 | 14,000 | 13,800 | 1,980 | 27,522,000 |
04/06/2021 | 14,000 | 0.50 ▲ | 3.57 | 13,500 | 14,000 | 13,500 | 1,670 | 23,380,000 |
03/06/2021 | 13,500 | -0.50 ▼ | -3.70 | 14,000 | 14,200 | 13,500 | 3,990 | 53,865,000 |
02/06/2021 | 14,000 | 0.55 ▲ | 3.93 | 13,450 | 14,000 | 13,400 | 3,510 | 49,140,000 |
01/06/2021 | 13,450 | -0.45 ▼ | -3.35 | 13,900 | 13,450 | 13,300 | 340 | 4,573,000 |
31/05/2021 | 13,900 | -1.90 ▼ | -13.67 | 14,350 | 14,100 | 13,350 | 2,580 | 35,862,000 |
28/05/2021 | 14,350 | -0.05 ▼ | -0.35 | 14,400 | 14,400 | 14,000 | 1,230 | 17,650,500 |
27/05/2021 | 14,400 | -0.05 ▼ | -0.35 | 14,450 | 14,450 | 14,150 | 820 | 11,808,000 |
26/05/2021 | 14,450 | -0.05 ▼ | -0.35 | 14,500 | 14,700 | 14,450 | 1,470 | 21,241,500 |
25/05/2021 | 14,500 | -0.10 ▼ | -0.69 | 14,600 | 14,600 | 14,150 | 1,530 | 22,185,000 |
24/05/2021 | 14,600 | -0.05 ▼ | -0.34 | 14,650 | 14,700 | 14,000 | 530 | 7,738,000 |
21/05/2021 | 14,650 | -0.15 ▼ | -1.02 | 14,800 | 14,650 | 14,000 | 100 | 1,465,000 |
20/05/2021 | 14,800 | 0.30 ▲ | 2.03 | 14,500 | 14,800 | 14,400 | 510 | 7,548,000 |
19/05/2021 | 14,500 | -0.40 ▼ | -2.76 | 14,500 | 15,100 | 14,000 | 190 | 2,755,000 |
18/05/2021 | 14,500 | 0.50 ▲ | 3.45 | 14,500 | 15,100 | 14,500 | 1,540 | 22,330,000 |
17/05/2021 | 14,500 | -0.30 ▼ | -2.07 | 14,800 | 15,150 | 14,500 | 330 | 4,785,000 |
14/05/2021 | 14,800 | 0.00 ■■ | 0.00 | 14,800 | 14,800 | 14,800 | 150 | 2,220,000 |
13/05/2021 | 14,800 | 0.10 ▲ | 0.68 | 14,800 | 15,000 | 14,700 | 210 | 3,108,000 |
12/05/2021 | 14,800 | -0.10 ▼ | -0.68 | 14,900 | 15,300 | 14,800 | 250 | 3,700,000 |
11/05/2021 | 14,900 | -0.10 ▼ | -0.67 | 15,000 | 15,000 | 14,900 | 120 | 1,788,000 |
10/05/2021 | 15,000 | -0.20 ▼ | -1.33 | 15,000 | 15,200 | 14,800 | 1,260 | 18,900,000 |
07/05/2021 | 15,000 | -0.50 ▼ | -3.33 | 15,500 | 15,500 | 14,500 | 550 | 8,250,000 |
06/05/2021 | 15,500 | -0.15 ▼ | -0.97 | 15,650 | 15,500 | 15,300 | 60 | 930,000 |
05/05/2021 | 15,650 | 0.35 ▲ | 2.24 | 15,300 | 15,650 | 15,000 | 950 | 14,867,500 |
04/05/2021 | 15,300 | -0.20 ▼ | -1.31 | 15,300 | 15,300 | 15,100 | 250 | 3,825,000 |
03/05/2021 | 16,900 | 1.10 ▲ | 6.51 | 15,800 | 16,900 | 16,900 | 190 | 3,211,000 |
29/04/2021 | 15,300 | 0.10 ▲ | 0.65 | 15,200 | 15,400 | 15,300 | 100 | 1,530,000 |
28/04/2021 | 15,200 | -0.10 ▼ | -0.66 | 15,300 | 15,300 | 15,200 | 510 | 7,752,000 |
27/04/2021 | 15,300 | 0.10 ▲ | 0.65 | 15,200 | 15,300 | 15,000 | 1,000 | 15,300,000 |
26/04/2021 | 15,200 | -0.30 ▼ | -1.97 | 15,500 | 15,500 | 15,200 | 820 | 12,464,000 |
24/04/2021 | 15,500 | -0.20 ▼ | -1.29 | 15,700 | 15,500 | 15,200 | 500 | 7,750,000 |
23/04/2021 | 15,500 | -0.20 ▼ | -1.29 | 15,700 | 15,500 | 15,200 | 500 | 7,750,000 |
22/04/2021 | 15,700 | -0.05 ▼ | -0.32 | 15,750 | 15,750 | 15,500 | 360 | 5,652,000 |
20/04/2021 | 15,750 | 0.15 ▲ | 0.95 | 15,600 | 15,750 | 15,600 | 240 | 3,780,000 |
19/04/2021 | 15,600 | 0.10 ▲ | 0.64 | 15,500 | 15,650 | 15,200 | 340 | 5,304,000 |
17/04/2021 | 15,500 | -0.35 ▼ | -2.26 | 15,850 | 15,850 | 15,500 | 460 | 7,130,000 |
16/04/2021 | 15,500 | -0.35 ▼ | -2.26 | 15,850 | 15,850 | 15,500 | 460 | 7,130,000 |
15/04/2021 | 15,850 | -0.05 ▼ | -0.32 | 15,850 | 15,850 | 15,600 | 1,340 | 21,239,000 |
14/04/2021 | 15,850 | 0.20 ▲ | 1.26 | 15,650 | 15,900 | 15,500 | 1,710 | 27,103,500 |
13/04/2021 | 15,650 | -0.05 ▼ | -0.32 | 15,700 | 15,700 | 15,600 | 780 | 12,207,000 |
12/04/2021 | 15,700 | 0.15 ▲ | 0.96 | 15,550 | 16,000 | 15,600 | 500 | 7,850,000 |
09/04/2021 | 15,550 | -0.05 ▼ | -0.32 | 15,600 | 16,000 | 15,550 | 1,860 | 28,923,000 |
08/04/2021 | 15,600 | -0.30 ▼ | -1.92 | 15,900 | 15,900 | 15,600 | 270 | 4,212,000 |
07/04/2021 | 15,900 | 0.20 ▲ | 1.26 | 15,700 | 15,900 | 15,750 | 1,820 | 28,938,000 |
06/04/2021 | 15,700 | -0.05 ▼ | -0.32 | 15,750 | 15,800 | 15,700 | 870 | 13,659,000 |
05/04/2021 | 15,750 | -0.05 ▼ | -0.32 | 15,800 | 16,000 | 15,650 | 930 | 14,647,500 |
03/04/2021 | 16,900 | 1.10 ▲ | 6.51 | 15,800 | 15,800 | 15,600 | 190 | 3,211,000 |
02/04/2021 | 15,800 | -0.15 ▼ | -0.95 | 15,800 | 15,800 | 15,600 | 1,170 | 18,486,000 |
01/04/2021 | 15,800 | 0.25 ▲ | 1.58 | 15,550 | 15,850 | 15,500 | 760 | 12,008,000 |
31/03/2021 | 15,550 | -0.25 ▼ | -1.61 | 15,800 | 15,700 | 15,450 | 350 | 5,442,500 |
30/03/2021 | 15,800 | -0.05 ▼ | -0.32 | 15,850 | 15,850 | 15,600 | 1,030 | 16,274,000 |
29/03/2021 | 15,850 | 0.25 ▲ | 1.58 | 15,600 | 15,850 | 15,300 | 870 | 13,789,500 |
26/03/2021 | 15,600 | -0.30 ▼ | -1.92 | 15,900 | 15,900 | 14,950 | 640 | 9,984,000 |
25/03/2021 | 15,900 | -0.30 ▼ | -1.89 | 15,900 | 15,950 | 15,600 | 170 | 2,703,000 |
24/03/2021 | 15,900 | 0.35 ▲ | 2.20 | 15,550 | 16,000 | 15,500 | 1,400 | 22,260,000 |
23/03/2021 | 15,550 | -0.25 ▼ | -1.61 | 15,800 | 15,900 | 15,500 | 1,280 | 19,904,000 |
22/03/2021 | 15,800 | -0.10 ▼ | -0.63 | 15,800 | 15,800 | 15,500 | 930 | 14,694,000 |
19/03/2021 | 15,800 | -0.15 ▼ | -0.95 | 15,950 | 15,950 | 15,800 | 510 | 8,058,000 |
18/03/2021 | 15,950 | 0.10 ▲ | 0.63 | 15,850 | 16,000 | 15,100 | 1,610 | 25,679,500 |
17/03/2021 | 15,850 | -0.25 ▼ | -1.58 | 16,100 | 15,950 | 15,850 | 1,790 | 28,371,500 |
16/03/2021 | 16,100 | -0.10 ▼ | -0.62 | 16,200 | 16,200 | 15,900 | 2,220 | 35,742,000 |
15/03/2021 | 16,200 | 0.10 ▲ | 0.62 | 16,100 | 16,400 | 15,900 | 2,900 | 46,980,000 |
12/03/2021 | 16,100 | 0.10 ▲ | 0.62 | 16,000 | 16,100 | 15,800 | 910 | 14,651,000 |
11/03/2021 | 16,000 | 0.10 ▲ | 0.63 | 15,900 | 16,000 | 15,850 | 790 | 12,640,000 |
10/03/2021 | 15,900 | -0.10 ▼ | -0.63 | 16,000 | 16,100 | 15,900 | 2,580 | 41,022,000 |
09/03/2021 | 16,000 | 0.20 ▲ | 1.25 | 15,800 | 16,200 | 15,700 | 3,910 | 62,560,000 |
08/03/2021 | 15,800 | -0.10 ▼ | -0.63 | 15,900 | 16,100 | 15,700 | 3,780 | 59,724,000 |
05/03/2021 | 15,900 | 0.30 ▲ | 1.89 | 15,600 | 16,000 | 15,500 | 880 | 13,992,000 |
04/03/2021 | 15,600 | -0.10 ▼ | -0.64 | 15,700 | 16,000 | 15,600 | 6,570 | 102,492,000 |
03/03/2021 | 15,700 | -0.10 ▼ | -0.64 | 15,800 | 16,000 | 15,700 | 3,840 | 60,288,000 |
02/03/2021 | 15,800 | -0.10 ▼ | -0.63 | 15,900 | 16,000 | 15,700 | 1,860 | 29,388,000 |
01/03/2021 | 15,900 | 0.60 ▲ | 3.77 | 15,300 | 16,000 | 15,300 | 2,010 | 31,959,000 |
26/02/2021 | 15,300 | -0.05 ▼ | -0.33 | 15,350 | 15,600 | 15,000 | 910 | 13,923,000 |
25/02/2021 | 15,350 | -0.35 ▼ | -2.28 | 15,700 | 15,500 | 15,350 | 2,320 | 35,612,000 |
24/02/2021 | 15,700 | -0.20 ▼ | -1.27 | 15,900 | 15,850 | 15,700 | 1,000 | 15,700,000 |
23/02/2021 | 15,900 | 0.10 ▲ | 0.63 | 15,900 | 16,200 | 15,850 | 1,400 | 22,260,000 |
22/02/2021 | 15,900 | -0.05 ▼ | -0.31 | 15,900 | 16,200 | 15,850 | 3,860 | 61,374,000 |
19/02/2021 | 15,900 | 0.10 ▲ | 0.63 | 15,900 | 16,000 | 15,600 | 4,560 | 72,504,000 |
18/02/2021 | 15,900 | 0.00 ■■ | 0.00 | 15,900 | 16,000 | 15,750 | 2,980 | 47,382,000 |
17/02/2021 | 15,900 | 0.60 ▲ | 3.77 | 15,300 | 15,900 | 15,300 | 1,200 | 19,080,000 |
09/02/2021 | 15,300 | -0.20 ▼ | -1.31 | 15,500 | 15,550 | 15,000 | 3,160 | 48,348,000 |
08/02/2021 | 15,500 | -0.80 ▼ | -5.16 | 16,300 | 16,000 | 15,300 | 3,360 | 52,080,000 |
05/02/2021 | 16,300 | -0.20 ▼ | -1.23 | 16,500 | 16,300 | 15,800 | 2,860 | 46,618,000 |
05/01/2021 | 18,800 | -0.10 ▼ | -0.53 | 18,900 | 18,900 | 17,800 | 310 | 5,828,000 |
04/01/2021 | 18,900 | 0.10 ▲ | 0.53 | 18,800 | 19,300 | 18,500 | 2,900 | 54,810,000 |
01/01/2021 | 18,800 | 0.40 ▲ | 2.13 | 18,400 | 18,900 | 18,400 | 20,590 | 387,092,000 |
31/12/2020 | 18,800 | 0.40 ▲ | 2.13 | 18,400 | 18,900 | 18,400 | 20,590 | 387,092,000 |
30/12/2020 | 18,400 | -0.60 ▼ | -3.26 | 19,000 | 19,000 | 17,950 | 84,380 | 1,552,592,000 |
29/12/2020 | 19,000 | -0.60 ▼ | -3.16 | 19,600 | 19,650 | 19,000 | 8,882 | 168,758,000 |
28/12/2020 | 19,600 | -0.40 ▼ | -2.04 | 20,050 | 20,000 | 19,050 | 5,193 | 101,782,800 |
27/12/2020 | 20,050 | -0.10 ▼ | -0.50 | 20,100 | 20,800 | 20,050 | 5,718 | 114,645,900 |
25/12/2020 | 20,050 | -0.10 ▼ | -0.50 | 20,100 | 20,800 | 20,050 | 5,718 | 114,645,900 |
24/12/2020 | 20,100 | -6.20 ▼ | -30.85 | 26,300 | 20,100 | 19,500 | 15,354 | 308,615,400 |
23/12/2020 | 26,300 | -0.10 ▼ | -0.38 | 26,400 | 26,500 | 25,800 | 12,201 | 320,886,300 |
22/12/2020 | 26,400 | 0.10 ▲ | 0.38 | 26,300 | 27,000 | 25,800 | 17,157 | 452,944,800 |
21/12/2020 | 26,300 | 0.80 ▲ | 3.04 | 25,500 | 26,900 | 25,750 | 18,333 | 482,157,900 |
20/12/2020 | 25,500 | 1.70 ▲ | 6.67 | 23,850 | 25,500 | 23,800 | 22,207 | 566,278,500 |
18/12/2020 | 25,500 | 1.70 ▲ | 6.67 | 23,850 | 25,500 | 23,800 | 22,207 | 566,278,500 |
17/12/2020 | 23,850 | 0.10 ▲ | 0.42 | 23,800 | 24,500 | 23,800 | 6,765 | 161,345,250 |
16/12/2020 | 23,800 | -0.20 ▼ | -0.84 | 24,000 | 24,350 | 23,700 | 6,181 | 147,107,800 |
15/12/2020 | 24,000 | -0.10 ▼ | -0.42 | 24,150 | 24,800 | 23,200 | 22,289 | 534,936,000 |
14/12/2020 | 24,150 | -0.60 ▼ | -2.48 | 24,700 | 25,000 | 23,700 | 13,151 | 317,596,650 |
13/12/2020 | 24,700 | 0.10 ▲ | 0.40 | 24,550 | 26,250 | 24,550 | 27,985 | 691,229,500 |
11/12/2020 | 24,700 | 0.10 ▲ | 0.40 | 24,550 | 26,250 | 24,550 | 27,985 | 691,229,500 |
10/12/2020 | 24,550 | 1.60 ▲ | 6.52 | 22,950 | 24,550 | 23,850 | 26,945 | 661,499,750 |
09/12/2020 | 22,950 | 1.50 ▲ | 6.54 | 21,450 | 22,950 | 22,250 | 5,496 | 126,133,200 |
08/12/2020 | 21,450 | 0.40 ▲ | 1.86 | 21,050 | 21,500 | 21,300 | 144 | 3,088,800 |
07/12/2020 | 21,050 | -0.60 ▼ | -2.85 | 21,700 | 21,800 | 20,600 | 386 | 8,125,300 |
04/12/2020 | 21,000 | 0.10 ▲ | 0.48 | 20,850 | 21,000 | 20,900 | 1,365 | 28,665,000 |
03/12/2020 | 20,850 | 0.00 ■■ | 0.00 | 20,850 | 21,000 | 20,850 | 520 | 10,842,000 |
02/12/2020 | 20,850 | 0.00 ■■ | 0.00 | 20,850 | 20,850 | 20,700 | 504 | 10,508,400 |
01/12/2020 | 20,850 | 0.00 ■■ | 0.00 | 20,850 | 20,900 | 20,850 | 157 | 3,273,450 |
30/11/2020 | 20,850 | 0.35 ▲ | 1.68 | 20,500 | 21,500 | 20,800 | 9,800 | 204,330,000 |
29/11/2020 | 20,500 | -1.20 ▼ | -5.85 | 21,700 | 21,600 | 20,500 | 16,610 | 340,505,000 |
27/11/2020 | 20,500 | -1.20 ▼ | -5.85 | 21,700 | 21,600 | 20,500 | 16,610 | 340,505,000 |
26/11/2020 | 21,700 | 0.70 ▲ | 3.23 | 21,000 | 21,750 | 20,600 | 19,700 | 427,490,000 |
25/11/2020 | 21,000 | -0.55 ▼ | -2.62 | 21,550 | 22,750 | 21,000 | 15,480 | 325,080,000 |
24/11/2020 | 21,550 | -0.05 ▼ | -0.23 | 21,600 | 22,000 | 21,500 | 1,930 | 41,591,500 |
23/11/2020 | 21,600 | 0.30 ▲ | 1.39 | 21,300 | 21,700 | 21,500 | 15,190 | 328,104,000 |
21/11/2020 | 21,300 | 0.10 ▲ | 0.47 | 21,200 | 21,500 | 21,100 | 2,210 | 47,073,000 |
20/11/2020 | 21,300 | 0.10 ▲ | 0.47 | 21,200 | 21,500 | 21,100 | 2,210 | 47,073,000 |
19/11/2020 | 21,200 | 0.20 ▲ | 0.94 | 21,000 | 21,650 | 21,000 | 438 | 9,285,600 |
18/11/2020 | 21,000 | -1.00 ▼ | -4.76 | 22,000 | 22,000 | 21,000 | 50,920 | 1,069,320,000 |
17/11/2020 | 22,000 | -0.30 ▼ | -1.36 | 22,300 | 22,500 | 21,000 | 4,262 | 93,764,000 |
16/11/2020 | 22,300 | -0.60 ▼ | -2.69 | 22,850 | 22,950 | 22,300 | 2,202 | 49,104,600 |
13/11/2020 | 22,850 | -3.50 ▼ | -15.32 | 26,300 | 23,200 | 22,200 | 3,368 | 76,958,800 |
12/11/2020 | 26,300 | 1.30 ▲ | 4.94 | 25,000 | 26,300 | 25,500 | 8,303 | 218,368,900 |
11/11/2020 | 25,000 | -0.70 ▼ | -2.80 | 25,700 | 25,650 | 25,000 | 8,170 | 204,250,000 |
10/11/2020 | 25,700 | -0.30 ▼ | -1.17 | 26,000 | 26,200 | 25,600 | 3,654 | 93,907,800 |
09/11/2020 | 26,000 | -0.60 ▼ | -2.31 | 26,550 | 26,550 | 25,900 | 13,071 | 339,846,000 |
06/11/2020 | 26,550 | -0.10 ▼ | -0.38 | 26,600 | 27,000 | 26,450 | 4,888 | 129,776,400 |
05/11/2020 | 26,600 | 0.30 ▲ | 1.13 | 26,300 | 27,950 | 26,600 | 3,480 | 92,568,000 |
04/11/2020 | 26,300 | 0.30 ▲ | 1.14 | 26,000 | 27,000 | 26,250 | 10,180 | 267,734,000 |
03/11/2020 | 26,000 | 0.00 ■■ | 0.00 | 26,000 | 27,000 | 26,000 | 1,698 | 44,148,000 |
02/11/2020 | 26,350 | 0.40 ▲ | 1.52 | 26,000 | 26,350 | 26,000 | 6 | 158,100 |
31/10/2020 | 26,000 | 0.00 ■■ | 0.00 | 26,000 | 26,400 | 25,900 | 303 | 7,878,000 |
30/10/2020 | 26,000 | 0.00 ■■ | 0.00 | 26,000 | 26,400 | 25,900 | 303 | 7,878,000 |
29/10/2020 | 26,000 | -0.50 ▼ | -1.92 | 26,500 | 26,500 | 26,000 | 84 | 2,184,000 |
28/10/2020 | 26,500 | -0.40 ▼ | -1.51 | 26,950 | 26,950 | 25,300 | 8 | 212,000 |
27/10/2020 | 26,950 | 0.90 ▲ | 3.34 | 26,000 | 27,450 | 26,900 | 32 | 862,400 |
26/10/2020 | 26,000 | 0.00 ■■ | 0.00 | 26,000 | 26,000 | 25,500 | 8,897 | 231,322,000 |
23/10/2020 | 26,000 | 0.90 ▲ | 3.46 | 25,100 | 26,550 | 26,000 | 38 | 988,000 |
22/10/2020 | 25,100 | -1.40 ▼ | -5.58 | 26,450 | 26,750 | 25,100 | 104 | 2,610,400 |
21/10/2020 | 26,450 | 0.80 ▲ | 3.02 | 25,600 | 27,000 | 25,500 | 117 | 3,094,650 |
20/10/2020 | 25,600 | -0.80 ▼ | -3.13 | 26,400 | 27,450 | 24,650 | 65 | 1,664,000 |
19/10/2020 | 26,400 | -0.10 ▼ | -0.38 | 26,450 | 26,450 | 26,350 | 65 | 1,716,000 |
16/10/2020 | 26,450 | 0.40 ▲ | 1.51 | 26,000 | 26,450 | 24,200 | 248 | 6,559,600 |
15/10/2020 | 26,000 | -0.70 ▼ | -2.69 | 26,700 | 27,000 | 26,000 | 3,530 | 91,780,000 |
14/10/2020 | 26,700 | 1.20 ▲ | 4.49 | 25,500 | 27,250 | 26,000 | 202 | 5,393,400 |
13/10/2020 | 25,500 | -0.50 ▼ | -1.96 | 26,000 | 25,500 | 25,500 | 51 | 1,300,500 |
12/10/2020 | 26,000 | 0.20 ▲ | 0.77 | 25,800 | 26,000 | 26,000 | 215 | 5,590,000 |
11/10/2020 | 25,800 | -0.20 ▼ | -0.78 | 26,000 | 26,900 | 25,800 | 27 | 696,600 |
09/10/2020 | 25,800 | -0.20 ▼ | -0.78 | 26,000 | 26,900 | 25,800 | 27 | 696,600 |
08/10/2020 | 26,000 | 0.00 ■■ | 0.00 | 26,000 | 26,000 | 26,000 | 50 | 1,300,000 |
07/10/2020 | 26,000 | 0.60 ▲ | 2.31 | 25,350 | 26,000 | 25,300 | 60 | 1,560,000 |
06/10/2020 | 25,350 | -0.60 ▼ | -2.37 | 26,000 | 25,350 | 25,350 | 1 | 25,350 |
05/10/2020 | 26,000 | -0.10 ▼ | -0.38 | 26,050 | 26,650 | 26,000 | 561 | 14,586,000 |
02/10/2020 | 26,050 | 0.90 ▲ | 3.45 | 25,100 | 26,850 | 26,000 | 1,999 | 52,073,950 |
01/10/2020 | 25,100 | -0.50 ▼ | -1.99 | 25,600 | 25,100 | 25,100 | 2 | 50,200 |
30/09/2020 | 25,600 | -0.40 ▼ | -1.56 | 26,000 | 26,000 | 25,600 | 443 | 11,340,800 |
28/09/2020 | 26,000 | 0.40 ▲ | 1.54 | 25,550 | 26,000 | 26,000 | 37 | 962,000 |
25/09/2020 | 25,550 | -0.10 ▼ | -0.39 | 25,600 | 27,000 | 25,500 | 283 | 7,230,650 |
24/09/2020 | 25,600 | 0.10 ▲ | 0.39 | 25,500 | 25,650 | 25,600 | 12 | 307,200 |
23/09/2020 | 25,500 | 0.40 ▲ | 1.57 | 25,150 | 26,800 | 25,100 | 153 | 3,901,500 |
22/09/2020 | 25,150 | -1.00 ▼ | -3.98 | 26,150 | 26,900 | 25,150 | 7 | 176,050 |
21/09/2020 | 26,150 | -0.40 ▼ | -1.53 | 26,500 | 26,550 | 26,150 | 5,504 | 143,929,600 |
18/09/2020 | 26,500 | -0.70 ▼ | -2.64 | 27,200 | 26,550 | 26,500 | 1,000 | 26,500,000 |
17/09/2020 | 27,200 | 1.60 ▲ | 5.88 | 25,600 | 0 | 0 | 5 | 136,000 |
16/09/2020 | 25,600 | -0.90 ▼ | -3.52 | 26,500 | 25,600 | 25,600 | 1 | 25,600 |
15/09/2020 | 26,500 | 0.00 ■■ | 0.00 | 26,500 | 26,550 | 26,500 | 1,085 | 28,752,500 |
14/09/2020 | 26,500 | 0.00 ■■ | 0.00 | 26,500 | 26,500 | 26,500 | 1 | 26,500 |
11/09/2020 | 26,500 | 0.00 ■■ | 0.00 | 26,500 | 27,200 | 26,400 | 160 | 4,240,000 |
10/09/2020 | 26,500 | -0.50 ▼ | -1.89 | 27,000 | 27,500 | 26,500 | 91 | 2,411,500 |
09/09/2020 | 27,000 | 0.00 ■■ | 0.00 | 27,000 | 27,000 | 27,000 | 28,030 | 756,810,000 |
08/09/2020 | 27,000 | 0.40 ▲ | 1.48 | 26,600 | 28,400 | 27,000 | 49 | 1,323,000 |
07/09/2020 | 26,600 | -0.90 ▼ | -3.38 | 27,500 | 27,100 | 26,600 | 347 | 9,230,200 |
04/09/2020 | 27,500 | 0.50 ▲ | 1.82 | 27,000 | 27,500 | 27,500 | 100 | 2,750,000 |
03/09/2020 | 27,000 | -1.00 ▼ | -3.70 | 28,000 | 28,300 | 27,000 | 4 | 108,000 |
01/09/2020 | 28,000 | -1.40 ▼ | -5.00 | 29,400 | 28,600 | 28,000 | 5 | 140,000 |
31/08/2020 | 29,400 | 1.10 ▲ | 3.74 | 28,300 | 29,900 | 29,400 | 32 | 940,800 |
28/08/2020 | 28,300 | 0.30 ▲ | 1.06 | 28,000 | 29,600 | 28,000 | 533 | 15,083,900 |
27/08/2020 | 28,000 | 1.40 ▲ | 5.00 | 26,600 | 28,450 | 28,000 | 1,581 | 44,268,000 |
26/08/2020 | 26,600 | 0.60 ▲ | 2.26 | 26,000 | 27,800 | 26,500 | 526 | 13,991,600 |
25/08/2020 | 26,000 | 1.00 ▲ | 3.85 | 25,000 | 26,000 | 25,500 | 14 | 364,000 |
24/08/2020 | 25,000 | 1.00 ▲ | 4.00 | 24,000 | 25,000 | 24,500 | 10 | 250,000 |
20/08/2020 | 24,000 | -1.20 ▼ | -5.00 | 25,200 | 24,000 | 23,500 | 3 | 72,000 |
19/08/2020 | 25,200 | 0.90 ▲ | 3.57 | 24,300 | 26,000 | 23,000 | 1,170 | 29,484,000 |
18/08/2020 | 24,300 | 0.10 ▲ | 0.41 | 24,200 | 24,300 | 24,200 | 52 | 1,263,600 |
17/08/2020 | 24,200 | 0.20 ▲ | 0.83 | 24,000 | 25,650 | 24,000 | 37 | 895,400 |
14/08/2020 | 24,000 | -0.60 ▼ | -2.50 | 24,600 | 26,000 | 24,000 | 797 | 19,128,000 |
13/08/2020 | 24,600 | 1.60 ▲ | 6.50 | 23,000 | 24,600 | 24,000 | 512 | 12,595,200 |
12/08/2020 | 26,300 | 1.70 ▲ | 6.46 | 24,600 | 26,300 | 22,900 | 54 | 1,420,200 |
11/08/2020 | 24,600 | -1.90 ▼ | -7.72 | 26,450 | 26,500 | 24,600 | 273 | 6,715,800 |
10/08/2020 | 26,450 | -2.00 ▼ | -7.56 | 28,400 | 28,400 | 26,450 | 168 | 4,443,600 |
07/08/2020 | 28,400 | 1.40 ▲ | 4.93 | 27,000 | 28,850 | 28,400 | 98 | 2,783,200 |
06/08/2020 | 27,000 | 1.80 ▲ | 6.67 | 25,250 | 27,000 | 25,200 | 79 | 2,133,000 |
05/08/2020 | 25,250 | 1.70 ▲ | 6.73 | 23,600 | 25,250 | 22,100 | 851 | 21,487,750 |
04/08/2020 | 23,600 | 1.50 ▲ | 6.36 | 22,100 | 23,600 | 20,600 | 2,202 | 51,967,200 |
03/08/2020 | 22,100 | 0.00 ■■ | 0.00 | 22,100 | 22,400 | 22,100 | 202 | 4,464,200 |
31/07/2020 | 22,100 | 0.20 ▲ | 0.90 | 21,900 | 22,600 | 22,100 | 131 | 2,895,100 |
30/07/2020 | 21,900 | -0.40 ▼ | -1.83 | 22,300 | 21,900 | 21,900 | 1 | 21,900 |
29/07/2020 | 22,300 | -0.30 ▼ | -1.35 | 22,650 | 22,300 | 21,900 | 827 | 18,442,100 |
28/07/2020 | 22,650 | 1.15 ▲ | 5.08 | 21,500 | 22,650 | 22,300 | 20 | 453,000 |
27/07/2020 | 21,500 | -1.30 ▼ | -6.05 | 22,800 | 22,000 | 21,500 | 598 | 12,857,000 |
24/07/2020 | 22,800 | 0.80 ▲ | 3.51 | 22,000 | 22,800 | 21,800 | 958 | 21,842,400 |
23/07/2020 | 22,000 | -1.20 ▼ | -5.45 | 23,200 | 23,300 | 22,000 | 851 | 18,722,000 |
22/07/2020 | 23,200 | 0.20 ▲ | 0.86 | 23,000 | 24,500 | 22,100 | 63 | 1,461,600 |
21/07/2020 | 23,000 | 0.30 ▲ | 1.30 | 22,750 | 23,000 | 22,000 | 283 | 6,509,000 |
20/07/2020 | 22,750 | 0.60 ▲ | 2.64 | 22,200 | 23,700 | 22,200 | 337 | 7,666,750 |
17/07/2020 | 22,200 | 0.20 ▲ | 0.90 | 22,000 | 23,500 | 22,000 | 24 | 532,800 |
16/07/2020 | 22,000 | -0.30 ▼ | -1.36 | 22,300 | 22,000 | 22,000 | 161 | 3,542,000 |
15/07/2020 | 22,300 | 0.30 ▲ | 1.35 | 22,000 | 23,200 | 22,300 | 53 | 1,181,900 |
14/07/2020 | 22,000 | -0.50 ▼ | -2.27 | 22,500 | 22,850 | 22,000 | 2 | 44,000 |
13/07/2020 | 22,500 | -0.80 ▼ | -3.56 | 23,300 | 24,500 | 22,500 | 11 | 247,500 |
10/07/2020 | 23,300 | -0.10 ▼ | -0.43 | 23,450 | 23,500 | 23,300 | 4 | 93,200 |
09/07/2020 | 23,450 | 0.80 ▲ | 3.41 | 22,650 | 24,200 | 22,000 | 104 | 2,438,800 |
08/07/2020 | 22,650 | 1.50 ▲ | 6.62 | 21,200 | 22,650 | 22,000 | 615 | 13,929,750 |
07/07/2020 | 21,200 | 0.00 ■■ | 0.00 | 21,200 | 22,650 | 21,200 | 636 | 13,483,200 |
06/07/2020 | 21,200 | 0.20 ▲ | 0.94 | 21,000 | 22,400 | 21,100 | 103 | 2,183,600 |
03/07/2020 | 21,000 | -0.40 ▼ | -1.90 | 21,400 | 22,350 | 20,100 | 285 | 5,985,000 |
02/07/2020 | 21,400 | -0.80 ▼ | -3.74 | 22,200 | 22,100 | 20,750 | 190 | 4,066,000 |
01/07/2020 | 22,200 | -0.10 ▼ | -0.45 | 22,300 | 22,200 | 21,000 | 3 | 66,600 |
30/06/2020 | 22,300 | -0.10 ▼ | -0.45 | 22,350 | 22,300 | 21,000 | 658 | 14,673,400 |
29/06/2020 | 22,350 | -1.70 ▼ | -7.61 | 24,000 | 23,400 | 22,350 | 2,203 | 49,237,050 |
26/06/2020 | 24,000 | 0.00 ■■ | 0.00 | 24,000 | 24,000 | 24,000 | 100 | 2,400,000 |
25/06/2020 | 24,000 | 1.20 ▲ | 5.00 | 22,850 | 24,400 | 23,000 | 323 | 7,752,000 |
24/06/2020 | 22,850 | 1.50 ▲ | 6.56 | 21,400 | 22,850 | 22,400 | 937 | 21,410,450 |
23/06/2020 | 21,400 | 1.40 ▲ | 6.54 | 20,000 | 21,400 | 21,400 | 2,304 | 49,305,600 |
22/06/2020 | 20,000 | 1.30 ▲ | 6.50 | 18,700 | 20,000 | 17,400 | 18 | 360,000 |
19/06/2020 | 18,700 | 1.20 ▲ | 6.42 | 17,500 | 18,700 | 18,700 | 91 | 1,701,700 |
18/06/2020 | 17,500 | 0.50 ▲ | 2.86 | 17,000 | 17,500 | 17,500 | 50 | 875,000 |
17/06/2020 | 17,000 | 1.00 ▲ | 5.88 | 16,000 | 17,100 | 17,000 | 4,450 | 75,650,000 |
16/06/2020 | 16,000 | -1.00 ▼ | -6.25 | 17,000 | 18,100 | 16,000 | 101 | 1,616,000 |
15/06/2020 | 17,000 | 1.00 ▲ | 5.88 | 16,000 | 17,000 | 16,000 | 194 | 3,298,000 |
11/06/2020 | 16,000 | 0.00 ■■ | 0.00 | 16,000 | 16,000 | 16,000 | 45 | 720,000 |
10/06/2020 | 16,000 | 0.00 ■■ | 0.00 | 16,000 | 16,000 | 15,550 | 6 | 96,000 |
09/06/2020 | 16,000 | 0.50 ▲ | 3.13 | 15,500 | 16,000 | 14,500 | 110 | 1,760,000 |
08/06/2020 | 15,500 | -0.60 ▼ | -3.87 | 16,100 | 15,500 | 15,500 | 1 | 15,500 |
05/06/2020 | 16,100 | 0.00 ■■ | 0.00 | 16,100 | 17,200 | 16,100 | 63 | 1,014,300 |
04/06/2020 | 16,100 | 0.00 ■■ | 0.00 | 16,100 | 17,200 | 16,100 | 63 | 1,014,300 |
03/06/2020 | 16,100 | -0.40 ▼ | -2.48 | 16,500 | 16,100 | 16,100 | 1 | 16,100 |
02/06/2020 | 16,100 | -0.40 ▼ | -2.48 | 16,500 | 16,100 | 16,100 | 1 | 16,100 |
01/06/2020 | 16,500 | 1.00 ▲ | 6.06 | 15,500 | 16,500 | 16,500 | 1 | 16,500 |
29/05/2020 | 15,500 | 0.50 ▲ | 3.23 | 15,000 | 15,500 | 15,000 | 329 | 5,099,500 |
28/05/2020 | 15,500 | 0.50 ▲ | 3.23 | 15,000 | 15,500 | 15,000 | 329 | 5,099,500 |
27/05/2020 | 15,000 | -1.00 ▼ | -6.67 | 16,000 | 15,000 | 15,000 | 260 | 3,900,000 |
26/05/2020 | 16,000 | 0.00 ■■ | 0.00 | 16,000 | 16,000 | 16,000 | 100 | 1,600,000 |
25/05/2020 | 16,000 | 1.00 ▲ | 6.25 | 15,000 | 16,000 | 16,000 | 120 | 1,920,000 |
22/05/2020 | 15,000 | 0.00 ■■ | 0.00 | 15,000 | 15,000 | 15,000 | 100 | 1,500,000 |
21/05/2020 | 15,000 | 0.00 ■■ | 0.00 | 15,000 | 15,000 | 15,000 | 100 | 1,500,000 |
18/05/2020 | 15,000 | 0.90 ▲ | 6.00 | 14,100 | 15,000 | 14,100 | 3 | 45,000 |
17/05/2020 | 15,000 | 0.90 ▲ | 6.00 | 14,100 | 15,000 | 14,100 | 3 | 45,000 |
15/05/2020 | 15,000 | 0.90 ▲ | 6.00 | 14,100 | 15,000 | 14,100 | 3 | 45,000 |
14/05/2020 | 14,100 | -0.90 ▼ | -6.38 | 15,000 | 14,100 | 14,100 | 1 | 14,100 |
13/05/2020 | 14,100 | -0.90 ▼ | -6.38 | 15,000 | 14,100 | 14,100 | 1 | 14,100 |
12/05/2020 | 15,000 | 0.50 ▲ | 3.33 | 14,500 | 15,000 | 14,500 | 2 | 30,000 |
11/05/2020 | 14,500 | -0.30 ▼ | -2.07 | 14,800 | 14,800 | 13,800 | 6 | 87,000 |
10/05/2020 | 14,500 | -0.30 ▼ | -2.07 | 14,800 | 14,800 | 13,800 | 6 | 87,000 |
08/05/2020 | 14,500 | -0.30 ▼ | -2.07 | 14,800 | 14,800 | 13,800 | 6 | 87,000 |
07/05/2020 | 14,800 | 0.80 ▲ | 5.41 | 14,000 | 14,800 | 14,000 | 101 | 1,494,800 |
06/05/2020 | 14,000 | 0.00 ■■ | 0.00 | 14,000 | 14,000 | 13,050 | 3 | 42,000 |
05/05/2020 | 14,000 | 0.00 ■■ | 0.00 | 14,000 | 14,000 | 13,050 | 3 | 42,000 |
04/05/2020 | 14,000 | 0.00 ■■ | 0.00 | 14,000 | 14,000 | 13,050 | 101 | 1,414,000 |
29/04/2020 | 14,000 | -0.60 ▼ | -4.29 | 14,600 | 14,600 | 13,600 | 3 | 42,000 |
28/04/2020 | 14,000 | -0.60 ▼ | -4.29 | 14,600 | 14,600 | 13,600 | 3 | 42,000 |
27/04/2020 | 14,600 | 0.10 ▲ | 0.68 | 14,500 | 14,600 | 13,500 | 2 | 29,200 |
24/04/2020 | 14,500 | -0.40 ▼ | -2.76 | 14,900 | 14,500 | 13,900 | 96 | 1,392,000 |
23/04/2020 | 14,500 | -0.40 ▼ | -2.76 | 14,900 | 14,500 | 13,900 | 96 | 1,392,000 |
22/04/2020 | 14,900 | 0.70 ▲ | 4.70 | 14,200 | 14,900 | 13,250 | 193 | 2,875,700 |
21/04/2020 | 14,200 | -0.60 ▼ | -4.23 | 14,800 | 14,200 | 14,200 | 105 | 1,491,000 |
20/04/2020 | 14,800 | 0.90 ▲ | 6.08 | 13,950 | 14,800 | 14,400 | 12 | 177,600 |
19/04/2020 | 14,800 | 0.90 ▲ | 6.08 | 13,950 | 14,800 | 14,400 | 12 | 177,600 |
17/04/2020 | 14,800 | 0.90 ▲ | 6.08 | 13,950 | 14,800 | 14,400 | 12 | 177,600 |
16/04/2020 | 13,950 | -1.00 ▼ | -7.17 | 14,950 | 14,500 | 13,950 | 3,004 | 41,905,800 |
15/04/2020 | 14,950 | 0.90 ▲ | 6.02 | 14,000 | 14,950 | 14,000 | 220 | 3,289,000 |
14/04/2020 | 14,000 | 0.10 ▲ | 0.71 | 13,900 | 14,000 | 14,000 | 1 | 14,000 |
13/04/2020 | 14,000 | 0.10 ▲ | 0.71 | 13,900 | 14,000 | 14,000 | 1 | 14,000 |
12/04/2020 | 13,900 | 0.10 ▲ | 0.72 | 13,800 | 13,900 | 13,900 | 2 | 27,800 |
10/04/2020 | 13,900 | 0.10 ▲ | 0.72 | 13,800 | 13,900 | 13,900 | 2 | 27,800 |
09/04/2020 | 13,800 | 0.20 ▲ | 1.45 | 13,600 | 13,800 | 13,000 | 55 | 759,000 |
08/04/2020 | 13,600 | 0.80 ▲ | 5.88 | 12,800 | 13,600 | 13,600 | 1 | 13,600 |
07/04/2020 | 12,800 | 0.80 ▲ | 6.25 | 12,000 | 12,800 | 12,800 | 1 | 12,800 |
06/04/2020 | 12,000 | -0.50 ▼ | -4.17 | 12,500 | 12,000 | 12,000 | 96 | 1,152,000 |
05/04/2020 | 12,500 | -0.70 ▼ | -5.60 | 13,200 | 12,500 | 12,500 | 5 | 62,500 |
03/04/2020 | 12,500 | -0.70 ▼ | -5.60 | 13,200 | 12,500 | 12,500 | 5 | 62,500 |
02/04/2020 | 13,200 | 0.20 ▲ | 1.52 | 13,000 | 13,400 | 13,200 | 1,162 | 15,338,400 |
01/04/2020 | 13,200 | 0.20 ▲ | 1.52 | 13,000 | 13,400 | 13,200 | 1,162 | 15,338,400 |
31/03/2020 | 13,000 | 0.00 ■■ | 0.00 | 13,000 | 13,000 | 13,000 | 691 | 8,983,000 |
30/03/2020 | 13,000 | 0.60 ▲ | 4.62 | 12,400 | 13,200 | 13,000 | 187 | 2,431,000 |
27/03/2020 | 12,400 | -0.80 ▼ | -6.45 | 13,200 | 12,400 | 12,400 | 15 | 186,000 |
26/03/2020 | 12,400 | -0.80 ▼ | -6.45 | 13,200 | 12,400 | 12,400 | 15 | 186,000 |
25/03/2020 | 13,200 | -0.90 ▼ | -6.82 | 14,100 | 13,200 | 13,200 | 1 | 13,200 |
24/03/2020 | 13,200 | -0.90 ▼ | -6.82 | 14,100 | 13,200 | 13,200 | 1 | 13,200 |
23/03/2020 | 14,100 | -1.00 ▼ | -7.09 | 15,100 | 14,500 | 14,100 | 2,192 | 30,907,200 |
22/03/2020 | 15,100 | 0.00 ■■ | 0.00 | 15,100 | 15,100 | 14,200 | 402 | 6,070,200 |
20/03/2020 | 15,100 | 0.00 ■■ | 0.00 | 15,100 | 15,100 | 14,200 | 402 | 6,070,200 |
19/03/2020 | 15,100 | 0.50 ▲ | 3.31 | 14,600 | 15,100 | 13,800 | 210 | 3,171,000 |
18/03/2020 | 14,600 | -0.40 ▼ | -2.74 | 15,000 | 14,600 | 14,100 | 15 | 219,000 |
17/03/2020 | 15,000 | -0.70 ▼ | -4.67 | 15,700 | 15,000 | 14,700 | 1,505 | 22,575,000 |
16/03/2020 | 15,700 | 1.00 ▲ | 6.37 | 14,700 | 15,700 | 14,200 | 160 | 2,512,000 |
13/03/2020 | 14,700 | 0.10 ▲ | 0.68 | 14,600 | 14,700 | 14,000 | 3,870 | 56,889,000 |
12/03/2020 | 14,600 | 0.10 ▲ | 0.68 | 14,500 | 15,000 | 14,000 | 5,240 | 76,504,000 |
11/03/2020 | 14,500 | -0.60 ▼ | -4.14 | 15,100 | 14,500 | 14,500 | 70 | 1,015,000 |
10/03/2020 | 15,100 | -0.90 ▼ | -5.96 | 15,950 | 15,100 | 15,000 | 7 | 105,700 |
09/03/2020 | 15,950 | 0.40 ▲ | 2.51 | 15,550 | 16,600 | 15,000 | 1,004 | 16,013,800 |
05/03/2020 | 15,550 | -1.20 ▼ | -7.72 | 16,700 | 16,950 | 15,550 | 6 | 93,300 |
04/03/2020 | 16,700 | -0.20 ▼ | -1.20 | 16,900 | 18,000 | 16,100 | 15 | 250,500 |
03/03/2020 | 16,900 | -0.10 ▼ | -0.59 | 16,950 | 16,900 | 16,500 | 3 | 50,700 |
02/03/2020 | 16,950 | 0.60 ▲ | 3.54 | 16,400 | 16,950 | 16,400 | 53 | 898,350 |
28/02/2020 | 16,400 | 0.90 ▲ | 5.49 | 15,500 | 16,400 | 16,400 | 1 | 16,400 |
26/02/2020 | 15,500 | 0.00 ■■ | 0.00 | 15,500 | 15,500 | 15,500 | 133 | 2,061,500 |
25/02/2020 | 15,500 | -1.00 ▼ | -6.45 | 16,500 | 15,500 | 15,500 | 1 | 15,500 |
24/02/2020 | 16,500 | 1.00 ▲ | 6.06 | 15,500 | 16,500 | 16,500 | 4 | 66,000 |
21/02/2020 | 15,500 | -0.50 ▼ | -3.23 | 16,000 | 15,500 | 15,500 | 1 | 15,500 |
20/02/2020 | 16,000 | 0.70 ▲ | 4.38 | 15,350 | 16,000 | 16,000 | 22 | 352,000 |
19/02/2020 | 15,350 | -1.20 ▼ | -7.82 | 16,500 | 16,800 | 15,350 | 18 | 276,300 |
17/02/2020 | 16,500 | 0.70 ▲ | 4.24 | 15,850 | 16,500 | 15,400 | 1,051 | 17,341,500 |
15/02/2020 | 15,850 | 0.90 ▲ | 5.68 | 15,000 | 15,850 | 14,000 | 22 | 348,700 |
14/02/2020 | 15,850 | 0.90 ▲ | 5.68 | 15,000 | 15,850 | 14,000 | 22 | 348,700 |
13/02/2020 | 15,000 | -1.00 ▼ | -6.67 | 16,000 | 15,000 | 15,000 | 541 | 8,115,000 |
12/02/2020 | 16,000 | 0.00 ■■ | 0.00 | 16,000 | 16,000 | 16,000 | 1 | 16,000 |
11/02/2020 | 16,000 | 0.00 ■■ | 0.00 | 16,000 | 17,100 | 15,000 | 12 | 192,000 |
10/02/2020 | 16,000 | 0.00 ■■ | 0.00 | 16,000 | 17,100 | 15,000 | 12 | 192,000 |
07/02/2020 | 16,000 | 0.60 ▲ | 3.75 | 15,450 | 16,000 | 14,800 | 115 | 1,840,000 |
06/02/2020 | 16,000 | 0.60 ▲ | 3.75 | 15,450 | 16,000 | 14,800 | 115 | 1,840,000 |
05/02/2020 | 15,450 | 0.90 ▲ | 5.83 | 14,500 | 15,450 | 15,450 | 10 | 154,500 |
04/02/2020 | 15,450 | 0.90 ▲ | 5.83 | 14,500 | 15,450 | 15,450 | 10 | 154,500 |
03/02/2020 | 14,500 | -0.80 ▼ | -5.52 | 15,300 | 16,300 | 14,300 | 193 | 2,798,500 |
02/02/2020 | 15,300 | 1.00 ▲ | 6.54 | 14,350 | 15,300 | 14,300 | 102 | 1,560,600 |
31/01/2020 | 15,300 | 1.00 ▲ | 6.54 | 14,350 | 15,300 | 14,300 | 102 | 1,560,600 |
30/01/2020 | 14,350 | -1.00 ▼ | -6.97 | 15,350 | 16,400 | 14,350 | 110 | 1,578,500 |
29/01/2020 | 15,350 | -1.20 ▼ | -7.82 | 16,500 | 15,350 | 15,350 | 1 | 15,350 |
28/01/2020 | 15,350 | -1.20 ▼ | -7.82 | 16,500 | 15,350 | 15,350 | 1 | 15,350 |
27/01/2020 | 15,350 | -1.20 ▼ | -7.82 | 16,500 | 15,350 | 15,350 | 1 | 15,350 |
26/01/2020 | 15,350 | -1.20 ▼ | -7.82 | 16,500 | 15,350 | 15,350 | 1 | 15,350 |
24/01/2020 | 15,350 | -1.20 ▼ | -7.82 | 16,500 | 15,350 | 15,350 | 1 | 15,350 |
23/01/2020 | 15,350 | -1.20 ▼ | -7.82 | 16,500 | 15,350 | 15,350 | 1 | 15,350 |
22/01/2020 | 15,350 | -1.20 ▼ | -7.82 | 16,500 | 15,350 | 15,350 | 1 | 15,350 |
20/01/2020 | 16,500 | 1.15 ▲ | 6.97 | 16,500 | 17,650 | 16,500 | 70 | 1,155,000 |
17/01/2020 | 16,500 | -0.50 ▼ | -3.03 | 17,000 | 16,500 | 16,500 | 10 | 165,000 |
16/01/2020 | 17,000 | -0.05 ▼ | -0.29 | 17,050 | 17,900 | 17,000 | 530 | 9,010,000 |
15/01/2020 | 17,050 | 1.05 ▲ | 6.16 | 17,050 | 18,100 | 17,050 | 230 | 3,921,500 |
14/01/2020 | 17,050 | 1.10 ▲ | 6.45 | 15,950 | 17,050 | 17,050 | 10 | 170,500 |
13/01/2020 | 15,950 | 0.90 ▲ | 5.64 | 15,000 | 15,950 | 15,050 | 7 | 111,650 |
10/01/2020 | 15,000 | -1.00 ▼ | -6.67 | 16,000 | 15,000 | 15,000 | 4 | 60,000 |
09/01/2020 | 16,000 | -0.90 ▼ | -5.63 | 16,900 | 16,900 | 16,000 | 85 | 1,360,000 |
08/01/2020 | 16,900 | 0.50 ▲ | 2.96 | 16,400 | 16,900 | 16,900 | 5 | 84,500 |
07/01/2020 | 16,400 | 0.40 ▲ | 2.44 | 16,000 | 16,400 | 16,400 | 1 | 16,400 |
02/01/2020 | 16,000 | -0.80 ▼ | -5.00 | 16,800 | 17,950 | 16,000 | 110 | 1,760,000 |
30/12/2019 | 16,800 | 0.30 ▲ | 1.79 | 16,500 | 16,800 | 16,000 | 88 | 1,478,400 |
26/12/2019 | 16,500 | 0.00 ■■ | 0.00 | 16,500 | 17,650 | 16,500 | 52 | 858,000 |
25/12/2019 | 16,500 | 0.00 ■■ | 0.00 | 16,500 | 16,500 | 16,500 | 3 | 49,500 |
24/12/2019 | 16,500 | 0.00 ■■ | 0.00 | 16,500 | 16,500 | 16,500 | 1 | 16,500 |
23/12/2019 | 16,500 | 0.60 ▲ | 3.64 | 15,900 | 16,500 | 16,500 | 10 | 165,000 |
18/12/2019 | 15,900 | -0.60 ▼ | -3.77 | 16,500 | 15,900 | 15,400 | 2 | 31,800 |
17/12/2019 | 16,500 | 0.00 ■■ | 0.00 | 16,500 | 17,400 | 16,500 | 208 | 3,432,000 |
16/12/2019 | 16,500 | -0.40 ▼ | -2.42 | 16,900 | 16,900 | 15,750 | 98 | 1,617,000 |
10/12/2019 | 16,900 | 0.40 ▲ | 2.37 | 16,500 | 17,650 | 16,900 | 11 | 185,900 |
09/12/2019 | 16,500 | -0.30 ▼ | -1.82 | 16,800 | 16,500 | 16,500 | 14 | 231,000 |
06/12/2019 | 16,800 | 0.40 ▲ | 2.38 | 16,400 | 16,800 | 16,800 | 2 | 33,600 |
29/11/2019 | 16,400 | 0.40 ▲ | 2.44 | 16,000 | 16,400 | 16,400 | 1 | 16,400 |
28/11/2019 | 16,000 | 0.00 ■■ | 0.00 | 16,000 | 16,000 | 15,800 | 578 | 9,248,000 |
27/11/2019 | 16,000 | 0.20 ▲ | 1.25 | 15,800 | 16,900 | 16,000 | 113 | 1,808,000 |
26/11/2019 | 15,800 | -0.20 ▼ | -1.27 | 16,000 | 17,100 | 15,800 | 250 | 3,950,000 |
25/11/2019 | 16,000 | -0.10 ▼ | -0.63 | 16,100 | 16,000 | 16,000 | 1 | 16,000 |
22/11/2019 | 16,100 | -0.40 ▼ | -2.48 | 16,500 | 16,150 | 15,500 | 444 | 7,148,400 |
21/11/2019 | 16,500 | 0.10 ▲ | 0.61 | 16,400 | 16,700 | 16,000 | 256 | 4,224,000 |
20/11/2019 | 16,400 | 0.40 ▲ | 2.44 | 16,000 | 16,400 | 16,400 | 10 | 164,000 |
19/11/2019 | 16,000 | -0.30 ▼ | -1.88 | 16,300 | 16,050 | 16,000 | 25 | 400,000 |
18/11/2019 | 16,300 | 0.30 ▲ | 1.84 | 16,000 | 16,300 | 15,750 | 7 | 114,100 |
14/11/2019 | 16,000 | 0.40 ▲ | 2.50 | 15,600 | 16,000 | 16,000 | 100 | 1,600,000 |
13/11/2019 | 16,000 | 0.40 ▲ | 2.50 | 15,600 | 16,000 | 16,000 | 100 | 1,600,000 |
12/11/2019 | 15,600 | 0.50 ▲ | 3.21 | 15,100 | 15,600 | 15,600 | 10 | 156,000 |
11/11/2019 | 15,100 | -1.00 ▼ | -6.62 | 16,100 | 15,100 | 15,100 | 122 | 1,842,200 |
08/11/2019 | 16,100 | 0.70 ▲ | 4.35 | 15,450 | 16,100 | 16,100 | 4 | 64,400 |
06/11/2019 | 15,450 | 0.80 ▲ | 5.18 | 14,650 | 15,650 | 13,650 | 321 | 4,959,450 |
05/11/2019 | 14,650 | 1.00 ▲ | 6.83 | 13,700 | 14,650 | 13,050 | 20 | 293,000 |
04/11/2019 | 13,700 | 0.90 ▲ | 6.57 | 12,850 | 13,700 | 13,700 | 2 | 27,400 |
01/11/2019 | 12,850 | 0.80 ▲ | 6.23 | 12,050 | 12,850 | 11,350 | 2 | 25,700 |
31/10/2019 | 12,050 | -0.70 ▼ | -5.81 | 12,750 | 12,050 | 12,050 | 1 | 12,050 |
28/10/2019 | 12,750 | -0.90 ▼ | -7.06 | 13,600 | 12,750 | 12,750 | 3 | 38,250 |
24/10/2019 | 13,600 | -0.60 ▼ | -4.41 | 14,150 | 13,600 | 13,600 | 8 | 108,800 |
21/10/2019 | 14,150 | -1.10 ▼ | -7.77 | 15,200 | 15,200 | 14,150 | 101 | 1,429,150 |
18/10/2019 | 15,200 | 0.00 ■■ | 0.00 | 15,200 | 15,300 | 15,200 | 300 | 4,560,000 |
15/10/2019 | 15,200 | 0.00 ■■ | 0.00 | 15,200 | 15,200 | 15,200 | 30 | 456,000 |
14/10/2019 | 15,200 | 0.00 ■■ | 0.00 | 15,200 | 15,200 | 15,200 | 285 | 4,332,000 |
10/10/2019 | 15,200 | -0.50 ▼ | -3.29 | 15,700 | 15,200 | 15,200 | 1 | 15,200 |
09/10/2019 | 15,700 | 0.40 ▲ | 2.55 | 15,300 | 15,700 | 15,700 | 5 | 78,500 |
08/10/2019 | 15,300 | 0.20 ▲ | 1.31 | 15,100 | 15,300 | 15,300 | 13 | 198,900 |
04/10/2019 | 15,100 | 0.10 ▲ | 0.66 | 15,000 | 15,900 | 15,100 | 12 | 181,200 |
02/10/2019 | 15,000 | -0.30 ▼ | -2.00 | 15,300 | 15,000 | 15,000 | 5 | 75,000 |
30/09/2019 | 15,300 | 0.30 ▲ | 1.96 | 15,000 | 16,050 | 15,000 | 290 | 4,437,000 |
26/09/2019 | 15,000 | 0.00 ■■ | 0.00 | 15,000 | 15,000 | 15,000 | 200 | 3,000,000 |
25/09/2019 | 15,000 | 0.00 ■■ | 0.00 | 15,000 | 15,000 | 14,600 | 160 | 2,400,000 |
23/09/2019 | 15,000 | 0.00 ■■ | 0.00 | 15,000 | 15,000 | 15,000 | 186 | 2,790,000 |
19/09/2019 | 15,000 | 0.60 ▲ | 4.00 | 14,400 | 15,000 | 15,000 | 124 | 1,860,000 |
18/09/2019 | 14,400 | -0.80 ▼ | -5.56 | 15,200 | 14,400 | 14,400 | 1 | 14,400 |
16/09/2019 | 15,200 | 0.70 ▲ | 4.61 | 14,500 | 15,200 | 15,200 | 2 | 30,400 |
13/09/2019 | 14,500 | -0.90 ▼ | -6.21 | 15,400 | 15,050 | 14,350 | 21 | 304,500 |
10/09/2019 | 14,050 | -0.85 ▼ | -6.05 | 14,900 | 15,400 | 14,050 | 1,010 | 14,190,500 |
09/09/2019 | 14,900 | 1.00 ▲ | 6.71 | 13,950 | 14,900 | 14,000 | 200 | 2,980,000 |
06/09/2019 | 13,950 | -1.10 ▼ | -7.89 | 15,000 | 14,500 | 13,950 | 159 | 2,218,050 |
04/09/2019 | 15,000 | -1.00 ▼ | -6.67 | 16,000 | 15,400 | 15,000 | 47 | 705,000 |
27/08/2019 | 16,000 | 0.40 ▲ | 2.50 | 15,600 | 16,000 | 16,000 | 2 | 32,000 |
20/08/2019 | 15,600 | -0.40 ▼ | -2.56 | 16,000 | 16,250 | 15,600 | 3 | 46,800 |
16/08/2019 | 16,000 | 0.90 ▲ | 5.63 | 15,100 | 16,000 | 16,000 | 6 | 96,000 |
15/08/2019 | 15,100 | -0.60 ▼ | -3.97 | 15,650 | 15,700 | 14,600 | 36 | 543,600 |
14/08/2019 | 15,650 | -1.20 ▼ | -7.67 | 16,800 | 15,650 | 15,650 | 1 | 15,650 |
07/08/2019 | 16,800 | 0.50 ▲ | 2.98 | 16,300 | 16,800 | 15,500 | 7 | 117,600 |
05/08/2019 | 16,300 | 0.40 ▲ | 2.45 | 15,900 | 16,300 | 15,000 | 13 | 211,900 |
01/08/2019 | 15,900 | 0.80 ▲ | 5.03 | 15,100 | 15,900 | 15,900 | 2 | 31,800 |
30/07/2019 | 15,100 | 0.10 ▲ | 0.66 | 15,000 | 15,100 | 15,100 | 78 | 1,177,800 |
29/07/2019 | 15,000 | 0.00 ■■ | 0.00 | 15,000 | 15,000 | 15,000 | 8 | 120,000 |
26/07/2019 | 15,000 | 0.00 ■■ | 0.00 | 15,000 | 15,000 | 15,000 | 50 | 750,000 |
25/07/2019 | 15,000 | 0.90 ▲ | 6.00 | 14,100 | 15,000 | 15,000 | 6 | 90,000 |
24/07/2019 | 14,100 | -1.00 ▼ | -7.09 | 15,050 | 15,500 | 14,100 | 41 | 578,100 |
23/07/2019 | 15,050 | -0.90 ▼ | -5.98 | 15,900 | 16,150 | 15,050 | 22 | 331,100 |
18/07/2019 | 15,900 | -1.20 ▼ | -7.55 | 17,050 | 15,900 | 15,900 | 20 | 318,000 |
17/07/2019 | 17,050 | 1.10 ▲ | 6.45 | 15,950 | 17,050 | 15,950 | 35 | 596,750 |
16/07/2019 | 15,950 | 1.00 ▲ | 6.27 | 14,950 | 15,950 | 14,900 | 40 | 638,000 |
15/07/2019 | 14,950 | 0.90 ▲ | 6.02 | 14,000 | 14,950 | 14,950 | 12 | 179,400 |
11/07/2019 | 14,000 | -1.00 ▼ | -7.14 | 15,000 | 14,250 | 14,000 | 20 | 280,000 |
09/07/2019 | 15,000 | -1.70 ▼ | -11.33 | 16,650 | 15,750 | 15,000 | 28 | 420,000 |
08/07/2019 | 16,650 | 0.00 ■■ | 0.00 | 16,650 | 16,650 | 16,500 | 135 | 2,247,750 |
05/07/2019 | 16,650 | 1.10 ▲ | 6.61 | 15,600 | 16,650 | 15,250 | 23 | 382,950 |
03/07/2019 | 15,600 | -1.00 ▼ | -6.41 | 16,600 | 16,500 | 15,600 | 40 | 624,000 |
27/06/2019 | 16,600 | 0.00 ■■ | 0.00 | 16,600 | 17,700 | 16,600 | 26 | 431,600 |
24/06/2019 | 16,600 | 0.00 ■■ | 0.00 | 16,600 | 16,600 | 16,600 | 10 | 166,000 |
21/06/2019 | 16,600 | 1.00 ▲ | 6.02 | 15,600 | 16,650 | 15,000 | 257 | 4,266,200 |
20/06/2019 | 15,600 | 1.00 ▲ | 6.41 | 14,600 | 15,600 | 15,000 | 50 | 780,000 |
19/06/2019 | 14,600 | 0.90 ▲ | 6.16 | 13,650 | 14,600 | 14,600 | 91 | 1,328,600 |
18/06/2019 | 13,650 | -0.50 ▼ | -3.66 | 14,200 | 13,650 | 13,650 | 2 | 27,300 |
17/06/2019 | 14,200 | -0.90 ▼ | -6.34 | 15,100 | 14,200 | 14,200 | 5 | 71,000 |
16/06/2019 | 15,100 | -0.90 ▼ | -5.96 | 16,000 | 15,100 | 15,100 | 1 | 15,100 |
14/06/2019 | 15,100 | -0.90 ▼ | -5.96 | 16,000 | 15,100 | 15,100 | 1 | 15,100 |
11/06/2019 | 16,000 | 0.30 ▲ | 1.88 | 15,700 | 16,750 | 16,000 | 21 | 336,000 |
10/06/2019 | 15,700 | -0.10 ▼ | -0.64 | 15,800 | 15,700 | 15,700 | 38 | 596,600 |
09/06/2019 | 15,800 | 0.40 ▲ | 2.53 | 15,400 | 16,450 | 15,800 | 6 | 94,800 |
07/06/2019 | 15,800 | 0.40 ▲ | 2.53 | 15,400 | 16,450 | 15,800 | 6 | 94,800 |
30/05/2019 | 15,400 | -0.10 ▼ | -0.65 | 15,500 | 15,400 | 15,400 | 2 | 30,800 |
29/05/2019 | 15,400 | -0.10 ▼ | -0.65 | 15,500 | 15,400 | 15,400 | 2 | 30,800 |
28/05/2019 | 15,500 | -0.40 ▼ | -2.58 | 15,900 | 15,500 | 15,500 | 1 | 15,500 |
27/05/2019 | 15,900 | 0.50 ▲ | 3.14 | 15,400 | 15,900 | 15,900 | 40 | 636,000 |
24/05/2019 | 15,400 | -0.70 ▼ | -4.55 | 16,100 | 15,400 | 15,400 | 1 | 15,400 |
23/05/2019 | 15,400 | -0.70 ▼ | -4.55 | 16,100 | 15,400 | 15,400 | 1 | 15,400 |
21/05/2019 | 16,100 | 0.60 ▲ | 3.73 | 15,500 | 16,100 | 16,100 | 2 | 32,200 |
20/05/2019 | 16,100 | 0.60 ▲ | 3.73 | 15,500 | 16,100 | 16,100 | 2 | 32,200 |
19/05/2019 | 15,500 | -1.10 ▼ | -7.10 | 16,550 | 15,500 | 15,500 | 5 | 77,500 |
17/05/2019 | 15,500 | -1.10 ▼ | -7.10 | 16,550 | 15,500 | 15,500 | 5 | 77,500 |
16/05/2019 | 16,550 | 1.10 ▲ | 6.65 | 15,500 | 16,550 | 16,550 | 3 | 49,650 |
15/05/2019 | 16,550 | 1.10 ▲ | 6.65 | 15,500 | 16,550 | 16,550 | 3 | 49,650 |
14/05/2019 | 15,500 | -0.40 ▼ | -2.58 | 15,900 | 15,500 | 15,500 | 20 | 310,000 |
13/05/2019 | 15,900 | -0.40 ▼ | -2.52 | 16,250 | 15,900 | 15,900 | 1 | 15,900 |
10/05/2019 | 16,250 | 0.40 ▲ | 2.46 | 15,900 | 16,250 | 16,250 | 2 | 32,500 |
09/05/2019 | 16,250 | 0.40 ▲ | 2.46 | 15,900 | 16,250 | 16,250 | 2 | 32,500 |
08/05/2019 | 15,900 | 0.60 ▲ | 3.77 | 15,300 | 16,350 | 15,900 | 53 | 842,700 |
07/05/2019 | 15,900 | 0.60 ▲ | 3.77 | 15,300 | 16,350 | 15,900 | 53 | 842,700 |
06/05/2019 | 15,300 | 0.00 ■■ | 0.00 | 15,300 | 15,300 | 15,000 | 35 | 535,500 |
05/05/2019 | 15,300 | -1.20 ▼ | -7.84 | 16,450 | 15,300 | 15,300 | 3 | 45,900 |
03/05/2019 | 15,300 | -1.20 ▼ | -7.84 | 16,450 | 15,300 | 15,300 | 3 | 45,900 |
02/05/2019 | 16,450 | 0.90 ▲ | 5.47 | 15,500 | 16,450 | 15,500 | 52 | 855,400 |
01/05/2019 | 16,450 | 0.90 ▲ | 5.47 | 15,500 | 16,450 | 15,500 | 52 | 855,400 |
30/04/2019 | 16,450 | 0.90 ▲ | 5.47 | 15,500 | 16,450 | 15,500 | 52 | 855,400 |
29/04/2019 | 16,450 | 0.90 ▲ | 5.47 | 15,500 | 16,450 | 15,500 | 52 | 855,400 |
28/04/2019 | 16,450 | 0.90 ▲ | 5.47 | 15,500 | 16,450 | 15,500 | 52 | 855,400 |
26/04/2019 | 16,450 | 0.90 ▲ | 5.47 | 15,500 | 16,450 | 15,500 | 52 | 855,400 |
25/04/2019 | 15,500 | 0.00 ■■ | 0.00 | 15,500 | 15,500 | 15,500 | 2 | 31,000 |
24/04/2019 | 15,500 | 0.00 ■■ | 0.00 | 15,500 | 15,500 | 15,500 | 2 | 31,000 |
23/04/2019 | 15,500 | 0.40 ▲ | 2.58 | 15,100 | 15,500 | 15,250 | 4 | 62,000 |
22/04/2019 | 15,100 | 0.10 ▲ | 0.66 | 15,000 | 15,650 | 14,000 | 16 | 241,600 |
21/04/2019 | 15,100 | 0.10 ▲ | 0.66 | 15,000 | 15,650 | 14,000 | 16 | 241,600 |
19/04/2019 | 15,100 | 0.10 ▲ | 0.66 | 15,000 | 15,650 | 14,000 | 16 | 241,600 |
18/04/2019 | 15,000 | 0.00 ■■ | 0.00 | 15,000 | 15,000 | 15,000 | 52 | 780,000 |
17/04/2019 | 15,000 | 0.20 ▲ | 1.33 | 14,850 | 15,000 | 15,000 | 1 | 15,000 |
16/04/2019 | 14,850 | 0.20 ▲ | 1.35 | 14,700 | 15,600 | 14,700 | 12 | 178,200 |
15/04/2019 | 14,850 | 0.95 ▲ | 6.40 | 13,900 | 14,850 | 14,850 | 20 | 297,000 |
11/04/2019 | 14,000 | 0.00 ■■ | 0.00 | 14,000 | 14,000 | 14,000 | 30 | 420,000 |
10/04/2019 | 14,000 | -0.90 ▼ | -6.43 | 14,900 | 14,050 | 14,000 | 90 | 1,260,000 |
09/04/2019 | 14,700 | -0.90 ▼ | -6.12 | 15,550 | 14,700 | 14,700 | 1 | 14,700 |
08/04/2019 | 15,550 | 0.90 ▲ | 5.79 | 14,700 | 15,550 | 14,100 | 2 | 31,100 |
05/04/2019 | 14,700 | -0.50 ▼ | -3.40 | 15,200 | 16,100 | 14,700 | 15 | 220,500 |
04/04/2019 | 15,200 | -0.80 ▼ | -5.26 | 16,000 | 15,200 | 15,200 | 9 | 136,800 |
03/04/2019 | 16,000 | 1.00 ▲ | 6.25 | 15,000 | 16,050 | 15,800 | 12 | 192,000 |
02/04/2019 | 15,000 | -0.40 ▼ | -2.67 | 15,400 | 15,300 | 15,000 | 210 | 3,150,000 |
30/03/2019 | 14,500 | 0.60 ▲ | 4.14 | 13,900 | 14,850 | 14,500 | 2,900 | 42,050,000 |
29/03/2019 | 15,400 | -0.20 ▼ | -1.30 | 15,600 | 15,400 | 15,400 | 6 | 92,400 |
28/03/2019 | 15,600 | 0.60 ▲ | 3.85 | 15,000 | 15,950 | 15,600 | 6 | 93,600 |
27/03/2019 | 15,000 | -0.30 ▼ | -2.00 | 15,300 | 15,500 | 15,000 | 173 | 2,595,000 |
26/03/2019 | 15,300 | -0.20 ▼ | -1.31 | 15,500 | 15,300 | 15,300 | 121 | 1,851,300 |
22/03/2019 | 15,500 | 0.40 ▲ | 2.58 | 15,100 | 15,500 | 15,100 | 10 | 155,000 |
21/03/2019 | 15,100 | -0.60 ▼ | -3.97 | 15,700 | 15,500 | 15,000 | 158 | 2,385,800 |
19/03/2019 | 16,200 | 1.00 ▲ | 6.17 | 15,200 | 16,200 | 16,200 | 1,000 | 16,200,000 |
18/03/2019 | 15,700 | 0.20 ▲ | 1.27 | 15,500 | 15,700 | 15,700 | 8 | 125,600 |
15/03/2019 | 15,500 | 0.00 ■■ | 0.00 | 15,500 | 15,500 | 15,500 | 1,013 | 15,701,500 |
14/03/2019 | 13,900 | -0.10 ▼ | -0.72 | 14,000 | 13,900 | 13,900 | 10 | 139,000 |
13/03/2019 | 15,500 | 1.00 ▲ | 6.45 | 14,500 | 15,500 | 15,450 | 101 | 1,565,500 |
12/03/2019 | 14,500 | -0.50 ▼ | -3.45 | 15,000 | 15,700 | 14,500 | 307 | 4,451,500 |
11/03/2019 | 15,000 | 0.70 ▲ | 4.67 | 14,350 | 15,000 | 15,000 | 1 | 15,000 |
08/03/2019 | 14,350 | -1.10 ▼ | -7.67 | 15,400 | 14,350 | 14,350 | 3 | 43,050 |
07/03/2019 | 14,900 | -0.10 ▼ | -0.67 | 15,000 | 14,900 | 14,050 | 20 | 298,000 |
06/03/2019 | 16,600 | 1.00 ▲ | 6.02 | 15,600 | 16,600 | 14,700 | 5,140 | 85,324,000 |
05/03/2019 | 15,400 | -0.10 ▼ | -0.65 | 15,500 | 15,400 | 14,500 | 52 | 800,800 |
04/03/2019 | 15,500 | 0.00 ■■ | 0.00 | 15,500 | 15,500 | 15,500 | 1 | 15,500 |
27/02/2019 | 15,000 | -0.60 ▼ | -4.00 | 15,600 | 15,000 | 14,550 | 2,030 | 30,450,000 |
26/02/2019 | 15,500 | 1.00 ▲ | 6.45 | 14,500 | 15,500 | 14,100 | 2 | 31,000 |
22/02/2019 | 14,500 | -1.00 ▼ | -6.90 | 15,500 | 14,500 | 14,500 | 5 | 72,500 |
21/02/2019 | 15,500 | 1.00 ▲ | 6.45 | 14,500 | 15,500 | 15,500 | 1 | 15,500 |
20/02/2019 | 14,500 | -1.00 ▼ | -6.90 | 15,500 | 14,500 | 14,500 | 11 | 159,500 |
19/02/2019 | 15,500 | 1.00 ▲ | 6.45 | 14,500 | 15,500 | 15,500 | 1 | 15,500 |
18/02/2019 | 15,200 | 0.95 ▲ | 6.25 | 14,250 | 15,200 | 15,200 | 10 | 152,000 |
15/02/2019 | 14,850 | 0.95 ▲ | 6.40 | 13,900 | 14,850 | 14,850 | 20 | 297,000 |
14/02/2019 | 13,900 | -0.10 ▼ | -0.72 | 14,000 | 13,900 | 13,900 | 10 | 139,000 |
13/02/2019 | 15,500 | 1.00 ▲ | 6.45 | 14,500 | 15,000 | 14,500 | 20 | 310,000 |
12/02/2019 | 14,500 | 0.00 ■■ | 0.00 | 14,500 | 15,000 | 14,500 | 5 | 72,500 |
31/01/2019 | 16,500 | -0.40 ▼ | -2.42 | 16,900 | 16,500 | 16,500 | 100 | 1,650,000 |
30/01/2019 | 14,500 | 0.60 ▲ | 4.14 | 13,900 | 14,850 | 14,500 | 2,900 | 42,050,000 |
29/01/2019 | 14,500 | 0.30 ▲ | 2.07 | 14,200 | 14,500 | 14,500 | 50 | 725,000 |
27/01/2019 | 15,000 | -0.60 ▼ | -4.00 | 14,600 | 14,200 | 14,200 | 2,030 | 30,450,000 |
25/01/2019 | 14,200 | -0.40 ▼ | -2.82 | 14,600 | 14,200 | 14,200 | 1 | 14,200 |
22/01/2019 | 14,600 | -0.40 ▼ | -2.74 | 15,000 | 14,600 | 14,600 | 1,000 | 14,600,000 |
21/01/2019 | 15,000 | -0.20 ▼ | -1.33 | 15,200 | 15,000 | 15,000 | 50,000 | 750,000,000 |
19/01/2019 | 16,200 | 1.95 ▲ | 12.04 | 14,250 | 15,200 | 15,200 | 1,000 | 16,200,000 |
18/01/2019 | 15,200 | 0.95 ▲ | 6.25 | 14,250 | 15,200 | 15,200 | 10 | 152,000 |
16/01/2019 | 14,250 | -0.60 ▼ | -4.21 | 14,850 | 14,850 | 14,250 | 1,010 | 14,392,500 |
15/01/2019 | 14,850 | 0.95 ▲ | 6.40 | 13,900 | 14,850 | 14,850 | 20 | 297,000 |
14/01/2019 | 13,900 | -0.10 ▼ | -0.72 | 14,000 | 13,900 | 13,900 | 10 | 139,000 |
11/01/2019 | 14,000 | 0.00 ■■ | 0.00 | 14,000 | 14,000 | 14,000 | 30 | 420,000 |
10/01/2019 | 14,000 | -0.90 ▼ | -6.43 | 14,900 | 14,050 | 14,000 | 90 | 1,260,000 |
08/01/2019 | 14,900 | -0.80 ▼ | -5.37 | 14,900 | 14,900 | 14,100 | 30 | 447,000 |
07/01/2019 | 14,900 | -0.10 ▼ | -0.67 | 15,000 | 14,900 | 14,050 | 20 | 298,000 |
04/01/2019 | 15,000 | -0.80 ▼ | -5.33 | 15,000 | 15,000 | 14,200 | 30 | 450,000 |
27/12/2018 | 15,000 | -0.60 ▼ | -4.00 | 15,600 | 15,000 | 14,550 | 2,030 | 30,450,000 |
21/12/2018 | 15,600 | 0.10 ▲ | 0.64 | 15,500 | 15,600 | 15,600 | 100 | 1,560,000 |
18/12/2018 | 15,500 | 0.40 ▲ | 2.58 | 15,100 | 15,500 | 15,500 | 10 | 155,000 |
17/12/2018 | 15,100 | -0.40 ▼ | -2.65 | 15,500 | 15,100 | 15,100 | 10 | 151,000 |
13/12/2018 | 15,500 | 0.05 ▲ | 0.32 | 15,450 | 15,500 | 15,100 | 20 | 310,000 |
11/12/2018 | 15,450 | 0.00 ■■ | 0.00 | 15,450 | 15,450 | 15,400 | 17,030 | 263,113,500 |
10/12/2018 | 15,450 | 0.00 ■■ | 0.00 | 15,450 | 15,450 | 15,450 | 10 | 154,500 |
07/12/2018 | 15,450 | -1.15 ▼ | -7.44 | 16,600 | 15,450 | 15,450 | 1,000 | 15,450,000 |
06/12/2018 | 16,600 | 1.00 ▲ | 6.02 | 15,600 | 16,600 | 14,700 | 5,140 | 85,324,000 |
05/12/2018 | 15,600 | 1.00 ▲ | 6.41 | 14,600 | 15,600 | 15,600 | 110 | 1,716,000 |
04/12/2018 | 14,600 | 0.10 ▲ | 0.68 | 14,500 | 14,600 | 14,600 | 110 | 1,606,000 |
30/11/2018 | 14,500 | 0.60 ▲ | 4.14 | 13,900 | 14,850 | 14,500 | 2,900 | 42,050,000 |
29/11/2018 | 13,900 | -0.10 ▼ | -0.72 | 14,000 | 13,900 | 13,900 | 200 | 2,780,000 |
28/11/2018 | 14,000 | -0.80 ▼ | -5.71 | 14,000 | 14,000 | 13,200 | 30 | 420,000 |
27/11/2018 | 14,000 | 0.05 ▲ | 0.36 | 13,950 | 14,000 | 13,100 | 400 | 5,600,000 |
26/11/2018 | 13,950 | -0.35 ▼ | -2.51 | 14,300 | 14,600 | 13,950 | 30 | 418,500 |
22/11/2018 | 14,300 | -0.80 ▼ | -5.59 | 15,100 | 14,300 | 14,300 | 10 | 143,000 |
21/11/2018 | 15,100 | 0.70 ▲ | 4.64 | 14,400 | 15,100 | 13,950 | 30 | 453,000 |
20/11/2018 | 14,400 | -0.50 ▼ | -3.47 | 14,900 | 14,900 | 14,400 | 60 | 864,000 |
19/11/2018 | 14,900 | 0.30 ▲ | 2.01 | 14,600 | 14,900 | 14,900 | 90 | 1,341,000 |
16/11/2018 | 14,600 | 0.65 ▲ | 4.45 | 13,950 | 14,600 | 14,600 | 10 | 146,000 |
15/11/2018 | 13,950 | -1.05 ▼ | -7.53 | 15,000 | 13,950 | 13,950 | 60 | 837,000 |
13/11/2018 | 15,000 | 0.00 ■■ | 0.00 | 15,000 | 15,000 | 14,950 | 130 | 1,950,000 |
08/11/2018 | 15,000 | 0.50 ▲ | 3.33 | 14,500 | 15,000 | 15,000 | 20 | 300,000 |
07/11/2018 | 14,500 | -0.50 ▼ | -3.45 | 15,000 | 15,050 | 14,500 | 590 | 8,555,000 |
06/11/2018 | 15,000 | 0.15 ▲ | 1.00 | 14,850 | 15,850 | 15,000 | 50 | 750,000 |
05/11/2018 | 14,850 | -0.35 ▼ | -2.36 | 15,200 | 14,850 | 14,850 | 110 | 1,633,500 |
02/11/2018 | 15,200 | -0.70 ▼ | -4.61 | 15,900 | 15,200 | 15,100 | 110 | 1,672,000 |
01/11/2018 | 15,900 | -0.60 ▼ | -3.77 | 16,500 | 15,900 | 15,900 | 10 | 159,000 |
31/10/2018 | 16,500 | -0.40 ▼ | -2.42 | 16,900 | 16,500 | 16,500 | 100 | 1,650,000 |
30/10/2018 | 16,900 | 0.25 ▲ | 1.48 | 16,650 | 16,900 | 16,700 | 20 | 338,000 |
29/10/2018 | 16,650 | 1.05 ▲ | 6.31 | 15,600 | 16,650 | 16,650 | 100 | 1,665,000 |
27/10/2018 | 15,600 | -0.50 ▼ | -3.21 | 16,100 | 15,600 | 15,600 | 10 | 156,000 |
26/10/2018 | 15,600 | -0.50 ▼ | -3.21 | 16,100 | 15,600 | 15,600 | 10 | 156,000 |
25/10/2018 | 16,100 | -1.20 ▼ | -7.45 | 17,300 | 16,500 | 16,100 | 20 | 322,000 |
24/10/2018 | 17,300 | 1.10 ▲ | 6.36 | 16,200 | 17,300 | 17,300 | 70 | 1,211,000 |
23/10/2018 | 16,200 | -0.60 ▼ | -3.70 | 16,800 | 16,200 | 16,200 | 360 | 5,832,000 |
22/10/2018 | 16,800 | 0.50 ▲ | 2.98 | 16,300 | 16,800 | 16,800 | 10 | 168,000 |
16/10/2018 | 16,300 | 0.50 ▲ | 3.07 | 16,300 | 16,800 | 16,300 | 70 | 1,141,000 |
15/10/2018 | 16,300 | -0.20 ▼ | -1.23 | 16,500 | 16,300 | 16,300 | 2,000 | 32,600,000 |
12/10/2018 | 16,500 | -0.60 ▼ | -3.64 | 17,100 | 17,000 | 16,400 | 4,350 | 71,775,000 |
11/10/2018 | 17,100 | -0.80 ▼ | -4.68 | 17,100 | 18,250 | 15,950 | 2,440 | 41,724,000 |
10/10/2018 | 17,100 | 1.00 ▲ | 5.85 | 16,100 | 17,100 | 17,100 | 100 | 1,710,000 |
09/10/2018 | 16,100 | -1.00 ▼ | -6.21 | 17,100 | 16,600 | 16,100 | 5,210 | 83,881,000 |
08/10/2018 | 17,100 | 0.70 ▲ | 4.09 | 16,400 | 17,100 | 16,400 | 3,800 | 64,980,000 |
04/10/2018 | 16,400 | 0.20 ▲ | 1.22 | 16,200 | 16,900 | 16,400 | 2,010 | 32,964,000 |
02/10/2018 | 16,200 | -0.90 ▼ | -5.56 | 17,100 | 16,200 | 16,200 | 30 | 486,000 |
01/10/2018 | 17,100 | 0.60 ▲ | 3.51 | 16,500 | 17,100 | 17,100 | 20 | 342,000 |
27/09/2018 | 16,500 | 0.10 ▲ | 0.61 | 16,500 | 16,600 | 16,300 | 2,550 | 42,075,000 |
26/09/2018 | 16,500 | -0.20 ▼ | -1.21 | 16,700 | 16,500 | 16,500 | 1,150 | 18,975,000 |
24/09/2018 | 16,700 | 0.50 ▲ | 2.99 | 16,200 | 17,300 | 16,300 | 6,590 | 110,053,000 |
21/09/2018 | 16,200 | -0.80 ▼ | -4.94 | 17,000 | 16,200 | 16,200 | 4,000 | 64,800,000 |
20/09/2018 | 17,000 | 0.10 ▲ | 0.59 | 16,900 | 17,000 | 17,000 | 10 | 170,000 |
18/09/2018 | 16,900 | 0.60 ▲ | 3.55 | 16,300 | 16,900 | 15,200 | 340 | 5,746,000 |
14/09/2018 | 16,300 | -0.70 ▼ | -4.29 | 17,000 | 17,000 | 16,300 | 30 | 489,000 |
13/09/2018 | 17,000 | 0.00 ■■ | 0.00 | 17,000 | 17,000 | 17,000 | 30 | 510,000 |
12/09/2018 | 17,000 | 0.80 ▲ | 4.71 | 16,200 | 17,000 | 17,000 | 10 | 170,000 |
11/09/2018 | 16,200 | 0.10 ▲ | 0.62 | 16,100 | 16,200 | 16,200 | 20 | 324,000 |
06/09/2018 | 16,100 | 0.10 ▲ | 0.62 | 16,000 | 16,100 | 16,100 | 20 | 322,000 |
05/09/2018 | 16,000 | -0.30 ▼ | -1.88 | 16,300 | 16,500 | 16,000 | 40 | 640,000 |
04/09/2018 | 16,300 | 0.30 ▲ | 1.84 | 16,000 | 16,300 | 16,300 | 30 | 489,000 |
31/08/2018 | 16,000 | -0.60 ▼ | -3.75 | 16,600 | 17,750 | 16,000 | 40 | 640,000 |
30/08/2018 | 16,600 | -0.10 ▼ | -0.60 | 16,600 | 16,600 | 16,500 | 510 | 8,466,000 |
28/08/2018 | 16,600 | 1.05 ▲ | 6.33 | 15,550 | 16,600 | 16,600 | 10 | 166,000 |
27/08/2018 | 15,550 | 1.00 ▲ | 6.43 | 14,550 | 15,550 | 15,550 | 20 | 311,000 |
24/08/2018 | 14,550 | 0.95 ▲ | 6.53 | 13,600 | 14,550 | 14,550 | 20 | 291,000 |
23/08/2018 | 13,600 | 0.05 ▲ | 0.37 | 13,550 | 14,450 | 13,600 | 510 | 6,936,000 |
21/08/2018 | 13,550 | -0.75 ▼ | -5.54 | 14,300 | 13,550 | 13,550 | 20 | 271,000 |
14/08/2018 | 14,300 | -0.70 ▼ | -4.90 | 15,000 | 14,300 | 14,300 | 40 | 572,000 |
10/08/2018 | 15,000 | -0.55 ▼ | -3.67 | 15,550 | 16,600 | 15,000 | 60 | 900,000 |
09/08/2018 | 15,550 | -0.85 ▼ | -5.47 | 16,400 | 15,550 | 15,550 | 20 | 311,000 |
08/08/2018 | 16,400 | -0.50 ▼ | -3.05 | 16,900 | 16,400 | 16,400 | 10 | 164,000 |
07/08/2018 | 16,900 | 0.00 ■■ | 0.00 | 16,900 | 16,900 | 16,900 | 20 | 338,000 |
06/08/2018 | 16,900 | 0.05 ▲ | 0.30 | 16,900 | 16,950 | 15,800 | 40 | 676,000 |
02/08/2018 | 16,900 | -0.10 ▼ | -0.59 | 16,900 | 16,900 | 16,800 | 19,940 | 336,986,000 |
01/08/2018 | 16,900 | 0.05 ▲ | 0.30 | 16,850 | 16,900 | 16,800 | 10,220 | 172,718,000 |
31/07/2018 | 16,850 | 0.05 ▲ | 0.30 | 16,800 | 16,900 | 16,600 | 80 | 1,348,000 |
30/07/2018 | 16,800 | 0.30 ▲ | 1.79 | 16,500 | 17,650 | 16,000 | 21,040 | 353,472,000 |
27/07/2018 | 16,500 | -0.30 ▼ | -1.82 | 16,800 | 16,500 | 16,500 | 2,010 | 33,165,000 |
26/07/2018 | 16,800 | 0.30 ▲ | 1.79 | 16,500 | 16,800 | 16,800 | 50 | 840,000 |
25/07/2018 | 16,500 | -0.30 ▼ | -1.82 | 16,800 | 16,500 | 16,500 | 10 | 165,000 |
24/07/2018 | 16,800 | -0.10 ▼ | -0.60 | 16,900 | 17,000 | 16,500 | 12,370 | 207,816,000 |
23/07/2018 | 16,900 | -0.10 ▼ | -0.59 | 17,000 | 16,900 | 16,500 | 270 | 4,563,000 |
19/07/2018 | 17,000 | 0.20 ▲ | 1.18 | 16,800 | 17,000 | 17,000 | 30 | 510,000 |
18/07/2018 | 16,800 | -0.20 ▼ | -1.19 | 17,000 | 17,000 | 16,800 | 570 | 9,576,000 |
17/07/2018 | 17,000 | 0.10 ▲ | 0.59 | 16,900 | 0 | 0 | 40 | 680,000 |
13/07/2018 | 16,900 | 0.05 ▲ | 0.30 | 16,850 | 16,900 | 16,900 | 50 | 845,000 |
12/07/2018 | 16,850 | -0.15 ▼ | -0.89 | 17,000 | 16,850 | 16,500 | 1,990 | 33,531,500 |
11/07/2018 | 17,000 | 0.10 ▲ | 0.59 | 16,900 | 17,000 | 17,000 | 20 | 340,000 |
10/07/2018 | 16,900 | -0.10 ▼ | -0.59 | 17,000 | 16,900 | 16,800 | 2,050 | 34,645,000 |
09/07/2018 | 17,000 | 0.15 ▲ | 0.88 | 16,850 | 17,000 | 17,000 | 40 | 680,000 |
06/07/2018 | 16,850 | 0.35 ▲ | 2.08 | 16,500 | 16,900 | 16,200 | 170 | 2,864,500 |
05/07/2018 | 16,500 | -0.60 ▼ | -3.64 | 17,100 | 17,400 | 16,500 | 12,900 | 212,850,000 |
04/07/2018 | 17,100 | 0.30 ▲ | 1.75 | 16,800 | 17,100 | 16,900 | 15,050 | 257,355,000 |
03/07/2018 | 16,800 | -0.50 ▼ | -2.98 | 17,300 | 16,800 | 16,800 | 2,570 | 43,176,000 |
27/06/2018 | 17,300 | 0.00 ■■ | 0.00 | 17,300 | 17,300 | 17,300 | 50 | 865,000 |
26/06/2018 | 17,300 | 0.00 ■■ | 0.00 | 17,300 | 17,300 | 17,300 | 50 | 865,000 |
25/06/2018 | 17,300 | 0.05 ▲ | 0.29 | 17,250 | 17,300 | 17,300 | 50 | 865,000 |
22/06/2018 | 17,250 | 0.65 ▲ | 3.77 | 16,600 | 17,250 | 17,250 | 100 | 1,725,000 |
21/06/2018 | 16,600 | -0.50 ▼ | -3.01 | 17,100 | 17,100 | 16,600 | 1,620 | 26,892,000 |
20/06/2018 | 17,100 | 0.00 ■■ | 0.00 | 17,100 | 17,100 | 17,100 | 100 | 1,710,000 |
19/06/2018 | 17,100 | 0.10 ▲ | 0.58 | 17,000 | 17,100 | 16,950 | 11,600 | 198,360,000 |
18/06/2018 | 17,000 | 0.70 ▲ | 4.12 | 16,300 | 17,000 | 15,800 | 50 | 850,000 |
15/06/2018 | 16,300 | -0.20 ▼ | -1.23 | 16,500 | 16,300 | 16,300 | 160 | 2,608,000 |
14/06/2018 | 16,500 | 0.30 ▲ | 1.82 | 16,200 | 17,200 | 16,000 | 130 | 2,145,000 |
13/06/2018 | 16,200 | -0.90 ▼ | -5.56 | 17,100 | 16,200 | 16,200 | 10 | 162,000 |
12/06/2018 | 17,100 | -0.60 ▼ | -3.51 | 17,100 | 17,500 | 16,500 | 290 | 4,959,000 |
11/06/2018 | 17,100 | 0.50 ▲ | 2.92 | 16,600 | 17,300 | 16,000 | 130 | 2,223,000 |
08/06/2018 | 16,600 | -0.70 ▼ | -4.22 | 17,300 | 16,600 | 16,600 | 500 | 8,300,000 |
07/06/2018 | 17,300 | 0.35 ▲ | 2.02 | 16,950 | 17,300 | 16,500 | 81,060 | 1,402,338,000 |
06/06/2018 | 16,950 | 0.45 ▲ | 2.65 | 16,500 | 16,950 | 15,500 | 160 | 2,712,000 |
05/06/2018 | 16,500 | -0.20 ▼ | -1.21 | 16,700 | 16,750 | 16,500 | 540 | 8,910,000 |
04/06/2018 | 16,700 | 0.30 ▲ | 1.80 | 16,400 | 16,700 | 16,500 | 310 | 5,177,000 |
01/06/2018 | 18,100 | -0.20 ▼ | -1.10 | 18,300 | 19,150 | 17,100 | 5,240 | 94,844,000 |
31/05/2018 | 18,300 | -0.10 ▼ | -0.55 | 18,400 | 18,500 | 18,200 | 360 | 6,588,000 |
30/05/2018 | 18,400 | 0.15 ▲ | 0.82 | 18,250 | 18,400 | 18,000 | 6,950 | 127,880,000 |
29/05/2018 | 18,250 | 1.15 ▲ | 6.30 | 17,100 | 18,250 | 17,600 | 12,990 | 237,067,500 |
28/05/2018 | 17,100 | -0.60 ▼ | -3.51 | 17,700 | 18,000 | 17,100 | 3,090 | 52,839,000 |
25/05/2018 | 17,700 | -0.30 ▼ | -1.69 | 18,000 | 18,200 | 17,700 | 6,060 | 107,262,000 |
24/05/2018 | 18,000 | -0.60 ▼ | -3.33 | 18,600 | 18,500 | 18,000 | 190 | 3,420,000 |
23/05/2018 | 18,600 | -0.40 ▼ | -2.15 | 19,000 | 18,600 | 18,000 | 880 | 16,368,000 |
22/05/2018 | 19,000 | -0.20 ▼ | -1.05 | 19,200 | 19,000 | 18,000 | 6,160 | 117,040,000 |
21/05/2018 | 19,200 | 0.50 ▲ | 2.60 | 18,700 | 19,200 | 18,000 | 260 | 4,992,000 |
18/05/2018 | 18,700 | 1.20 ▲ | 6.42 | 17,500 | 18,700 | 18,000 | 4,120 | 77,044,000 |
17/05/2018 | 17,500 | -0.10 ▼ | -0.57 | 17,600 | 17,700 | 17,250 | 5,170 | 90,475,000 |
16/05/2018 | 17,600 | -0.20 ▼ | -1.14 | 17,800 | 17,600 | 17,600 | 80 | 1,408,000 |
15/05/2018 | 17,800 | -0.30 ▼ | -1.69 | 18,100 | 17,800 | 17,500 | 600 | 10,680,000 |
14/05/2018 | 18,100 | 0.60 ▲ | 3.31 | 17,500 | 18,100 | 17,200 | 11,230 | 203,263,000 |
11/05/2018 | 17,500 | 0.05 ▲ | 0.29 | 17,500 | 17,600 | 17,500 | 5,350 | 93,625,000 |
10/05/2018 | 17,500 | -0.40 ▼ | -2.29 | 17,500 | 17,500 | 17,100 | 60 | 1,050,000 |
09/05/2018 | 17,500 | 0.50 ▲ | 2.86 | 17,000 | 17,500 | 17,500 | 50 | 875,000 |
08/05/2018 | 17,000 | -0.50 ▼ | -2.94 | 17,500 | 17,000 | 17,000 | 10 | 170,000 |
07/05/2018 | 17,500 | 0.30 ▲ | 1.71 | 17,200 | 17,500 | 17,000 | 450 | 7,875,000 |
04/05/2018 | 17,200 | 1.00 ▲ | 5.81 | 16,200 | 17,300 | 16,800 | 1,340 | 23,048,000 |
03/05/2018 | 16,200 | -0.60 ▼ | -3.70 | 16,800 | 16,200 | 16,200 | 40 | 648,000 |
02/05/2018 | 16,800 | -0.20 ▼ | -1.19 | 17,000 | 17,000 | 16,800 | 590 | 9,912,000 |
27/04/2018 | 17,000 | 0.00 ■■ | 0.00 | 17,000 | 17,000 | 17,000 | 5,000 | 85,000,000 |
26/04/2018 | 17,000 | 0.60 ▲ | 3.53 | 16,400 | 17,000 | 16,200 | 5,210 | 88,570,000 |
24/04/2018 | 16,400 | -0.70 ▼ | -4.27 | 17,100 | 17,200 | 16,400 | 30 | 492,000 |
23/04/2018 | 17,100 | 0.55 ▲ | 3.22 | 16,550 | 17,100 | 16,600 | 60 | 1,026,000 |
20/04/2018 | 16,550 | -0.45 ▼ | -2.72 | 17,000 | 17,100 | 16,550 | 210 | 3,475,500 |
19/04/2018 | 17,000 | -0.30 ▼ | -1.76 | 17,300 | 17,000 | 17,000 | 100 | 1,700,000 |
18/04/2018 | 17,300 | -0.20 ▼ | -1.16 | 17,500 | 17,500 | 17,200 | 7,060 | 122,138,000 |
13/04/2018 | 17,300 | -0.20 ▼ | -1.16 | 17,500 | 17,300 | 17,200 | 3,180 | 55,014,000 |
12/04/2018 | 17,500 | -0.50 ▼ | -2.86 | 18,000 | 17,500 | 17,500 | 50 | 875,000 |
11/04/2018 | 18,000 | 0.20 ▲ | 1.11 | 17,800 | 18,000 | 17,200 | 2,600 | 46,800,000 |
10/04/2018 | 17,800 | -0.70 ▼ | -3.93 | 18,500 | 17,800 | 17,400 | 2,630 | 46,814,000 |
06/04/2018 | 18,500 | 0.10 ▲ | 0.54 | 18,400 | 18,500 | 18,500 | 50 | 925,000 |
05/04/2018 | 18,400 | 0.40 ▲ | 2.17 | 18,000 | 18,400 | 18,000 | 10,070 | 185,288,000 |
04/04/2018 | 18,000 | -0.40 ▼ | -2.22 | 18,400 | 18,000 | 18,000 | 50 | 900,000 |
03/04/2018 | 18,400 | -0.10 ▼ | -0.54 | 18,500 | 18,400 | 17,800 | 1,180 | 21,712,000 |
02/04/2018 | 18,500 | 0.20 ▲ | 1.08 | 18,300 | 18,500 | 18,500 | 300 | 5,550,000 |
30/03/2018 | 18,300 | 0.50 ▲ | 2.73 | 17,800 | 18,700 | 17,700 | 610 | 11,163,000 |
29/03/2018 | 17,800 | -0.35 ▼ | -1.97 | 18,150 | 18,000 | 17,800 | 1,200 | 21,360,000 |
28/03/2018 | 18,150 | 0.65 ▲ | 3.58 | 17,500 | 18,500 | 17,500 | 3,580 | 64,977,000 |
27/03/2018 | 17,500 | -0.20 ▼ | -1.14 | 17,700 | 18,000 | 17,500 | 3,210 | 56,175,000 |
26/03/2018 | 17,700 | 0.60 ▲ | 3.39 | 17,100 | 17,700 | 17,200 | 1,010 | 17,877,000 |
23/03/2018 | 17,100 | -0.40 ▼ | -2.34 | 17,500 | 17,100 | 17,100 | 250 | 4,275,000 |
22/03/2018 | 17,500 | 0.50 ▲ | 2.86 | 17,000 | 17,500 | 17,000 | 7,180 | 125,650,000 |
21/03/2018 | 17,000 | -0.20 ▼ | -1.18 | 17,200 | 17,200 | 17,000 | 870 | 14,790,000 |
20/03/2018 | 17,200 | -0.95 ▼ | -5.52 | 18,150 | 17,350 | 17,100 | 410 | 7,052,000 |
19/03/2018 | 18,150 | -1.35 ▼ | -7.44 | 19,500 | 19,500 | 18,150 | 8,920 | 161,898,000 |
16/03/2018 | 19,500 | 1.50 ▲ | 7.69 | 19,250 | 19,600 | 18,000 | 1,160 | 22,620,000 |
15/03/2018 | 19,250 | 1.25 ▲ | 6.49 | 18,000 | 19,250 | 18,000 | 2,600 | 50,050,000 |
14/03/2018 | 18,000 | 0.50 ▲ | 2.78 | 17,500 | 18,000 | 17,550 | 35,450 | 638,100,000 |
13/03/2018 | 17,500 | -0.20 ▼ | -1.14 | 17,500 | 18,000 | 17,200 | 150 | 2,625,000 |
12/03/2018 | 17,500 | 0.30 ▲ | 1.71 | 17,200 | 17,500 | 17,300 | 4,200 | 73,500,000 |
09/03/2018 | 17,300 | 0.10 ▲ | 0.58 | 17,200 | 17,500 | 17,300 | 1,300 | 22,490,000 |
08/03/2018 | 17,200 | -0.25 ▼ | -1.45 | 17,450 | 17,600 | 17,200 | 2,240 | 38,528,000 |
07/03/2018 | 17,450 | 0.05 ▲ | 0.29 | 17,400 | 17,800 | 17,400 | 97,140 | 1,695,093,000 |
06/03/2018 | 17,400 | -0.20 ▼ | -1.15 | 17,600 | 17,400 | 17,400 | 10 | 174,000 |
05/03/2018 | 17,600 | 0.35 ▲ | 1.99 | 17,250 | 17,600 | 17,400 | 1,490 | 26,224,000 |
02/03/2018 | 17,250 | 0.00 ■■ | 0.00 | 17,250 | 17,250 | 17,250 | 20 | 345,000 |
01/03/2018 | 17,250 | 0.15 ▲ | 0.87 | 17,100 | 17,250 | 17,000 | 1,170 | 20,182,500 |
28/02/2018 | 17,100 | -0.30 ▼ | -1.75 | 17,400 | 17,300 | 17,000 | 4,120 | 70,452,000 |
27/02/2018 | 17,400 | -0.10 ▼ | -0.57 | 17,500 | 17,400 | 17,100 | 5,280 | 91,872,000 |
26/02/2018 | 17,500 | -0.15 ▼ | -0.86 | 17,500 | 17,500 | 17,200 | 130 | 2,275,000 |
23/02/2018 | 17,500 | -0.30 ▼ | -1.71 | 17,500 | 17,500 | 17,200 | 60 | 1,050,000 |
21/02/2018 | 17,500 | -0.10 ▼ | -0.57 | 17,600 | 17,500 | 17,000 | 750 | 13,125,000 |
13/02/2018 | 17,600 | 0.40 ▲ | 2.27 | 17,200 | 17,600 | 17,600 | 50 | 880,000 |
12/02/2018 | 17,200 | -0.10 ▼ | -0.58 | 17,300 | 17,200 | 17,000 | 34,250 | 589,100,000 |
10/02/2018 | 17,300 | 0.30 ▲ | 1.73 | 17,000 | 17,300 | 15,850 | 100 | 1,730,000 |
09/02/2018 | 17,300 | 0.30 ▲ | 1.73 | 17,000 | 17,300 | 15,850 | 100 | 1,730,000 |
08/02/2018 | 17,000 | -0.25 ▼ | -1.47 | 17,250 | 17,500 | 17,000 | 1,320 | 22,440,000 |
07/02/2018 | 17,250 | 0.05 ▲ | 0.29 | 17,200 | 17,250 | 17,000 | 2,650 | 45,712,500 |
06/02/2018 | 17,200 | -0.10 ▼ | -0.58 | 17,200 | 0 | 0 | 9,520 | 163,744,000 |
05/02/2018 | 17,200 | 0.20 ▲ | 1.16 | 17,000 | 17,200 | 16,800 | 5,340 | 91,848,000 |
02/02/2018 | 17,000 | -0.20 ▼ | -1.18 | 17,000 | 17,000 | 16,800 | 460 | 7,820,000 |
01/02/2018 | 17,000 | -0.25 ▼ | -1.47 | 17,250 | 17,250 | 16,800 | 2,350 | 39,950,000 |
31/01/2018 | 17,250 | -0.10 ▼ | -0.58 | 17,350 | 17,250 | 17,250 | 200 | 3,450,000 |
30/01/2018 | 17,350 | 0.55 ▲ | 3.17 | 16,800 | 17,350 | 17,000 | 210 | 3,643,500 |
29/01/2018 | 16,800 | -0.55 ▼ | -3.27 | 17,350 | 16,800 | 16,800 | 900 | 15,120,000 |
26/01/2018 | 17,350 | 0.25 ▲ | 1.44 | 17,100 | 17,350 | 16,800 | 3,500 | 60,725,000 |
25/01/2018 | 17,100 | -0.15 ▼ | -0.88 | 17,100 | 17,500 | 17,000 | 2,560 | 43,776,000 |
24/01/2018 | 17,000 | -0.25 ▼ | -1.47 | 17,250 | 17,100 | 17,100 | 35,400 | 601,800,000 |
22/01/2018 | 17,250 | -0.15 ▼ | -0.87 | 17,250 | 17,100 | 17,100 | 1,000 | 17,250,000 |
19/01/2018 | 17,250 | 0.15 ▲ | 0.87 | 17,100 | 17,250 | 16,500 | 120 | 2,070,000 |
18/01/2018 | 17,100 | 0.00 ■■ | 0.00 | 17,100 | 17,100 | 17,100 | 50 | 855,000 |
17/01/2018 | 17,100 | -0.10 ▼ | -0.58 | 17,200 | 17,100 | 17,000 | 2,050 | 35,055,000 |
16/01/2018 | 17,200 | 0.20 ▲ | 1.16 | 17,000 | 17,200 | 16,900 | 200 | 3,440,000 |
15/01/2018 | 17,000 | -0.05 ▼ | -0.29 | 17,050 | 17,000 | 17,000 | 110 | 1,870,000 |
12/01/2018 | 17,050 | -0.35 ▼ | -2.05 | 17,400 | 17,300 | 17,050 | 1,110 | 18,925,500 |
11/01/2018 | 17,400 | 0.10 ▲ | 0.57 | 17,300 | 17,400 | 16,900 | 610 | 10,614,000 |
10/01/2018 | 17,300 | 0.30 ▲ | 1.73 | 17,000 | 17,300 | 17,000 | 6,110 | 105,703,000 |
09/01/2018 | 17,000 | -0.20 ▼ | -1.18 | 17,200 | 17,000 | 16,700 | 370 | 6,290,000 |
08/01/2018 | 17,200 | 0.20 ▲ | 1.16 | 17,000 | 17,200 | 16,700 | 160 | 2,752,000 |
05/01/2018 | 17,000 | -0.10 ▼ | -0.59 | 17,100 | 17,000 | 17,000 | 400 | 6,800,000 |
04/01/2018 | 17,100 | 0.15 ▲ | 0.88 | 16,950 | 17,100 | 16,900 | 1,740 | 29,754,000 |
03/01/2018 | 16,950 | -0.05 ▼ | -0.29 | 17,000 | 16,950 | 16,400 | 15,810 | 267,979,500 |
02/01/2018 | 17,000 | 0.60 ▲ | 3.53 | 16,400 | 17,000 | 17,000 | 350 | 5,950,000 |
29/12/2017 | 16,400 | 0.05 ▲ | 0.30 | 16,350 | 16,400 | 16,400 | 1,200 | 19,680,000 |
28/12/2017 | 16,350 | -0.55 ▼ | -3.36 | 16,900 | 16,350 | 16,350 | 56,010 | 915,763,500 |
27/12/2017 | 16,900 | -0.05 ▼ | -0.30 | 16,950 | 16,900 | 16,800 | 11,310 | 191,139,000 |
26/12/2017 | 16,950 | -0.05 ▼ | -0.29 | 16,950 | 16,950 | 16,400 | 41,210 | 698,509,500 |
25/12/2017 | 16,950 | 0.25 ▲ | 1.47 | 16,700 | 16,950 | 16,700 | 2,200 | 37,290,000 |
22/12/2017 | 16,700 | 0.10 ▲ | 0.60 | 16,600 | 17,000 | 16,600 | 31,780 | 530,726,000 |
21/12/2017 | 16,600 | 0.20 ▲ | 1.20 | 16,400 | 17,400 | 16,600 | 14,030 | 232,898,000 |
20/12/2017 | 16,400 | 0.10 ▲ | 0.61 | 16,400 | 16,500 | 16,400 | 120 | 1,968,000 |
18/12/2017 | 16,800 | 0.50 ▲ | 2.98 | 16,300 | 16,800 | 16,800 | 1,360 | 22,848,000 |
15/12/2017 | 16,500 | 0.50 ▲ | 3.03 | 16,000 | 16,500 | 16,500 | 1,000 | 16,500,000 |
14/12/2017 | 16,300 | 0.05 ▲ | 0.31 | 16,250 | 16,500 | 16,300 | 5,500 | 89,650,000 |
13/12/2017 | 16,250 | 0.00 ■■ | 0.00 | 16,250 | 16,250 | 16,250 | 2,000 | 32,500,000 |
12/12/2017 | 16,250 | 0.05 ▲ | 0.31 | 16,200 | 16,250 | 16,250 | 500 | 8,125,000 |
11/12/2017 | 16,200 | -0.10 ▼ | -0.62 | 16,300 | 16,200 | 16,200 | 200 | 3,240,000 |
08/12/2017 | 16,300 | -0.10 ▼ | -0.61 | 16,400 | 16,800 | 16,300 | 510 | 8,313,000 |
07/12/2017 | 16,400 | 0.10 ▲ | 0.61 | 16,300 | 16,500 | 16,400 | 10,190 | 167,116,000 |
05/12/2017 | 16,500 | 0.00 ■■ | 0.00 | 16,500 | 16,500 | 16,500 | 2,000 | 33,000,000 |
04/12/2017 | 16,500 | 0.00 ■■ | 0.00 | 16,500 | 16,500 | 16,500 | 21,780 | 359,370,000 |
01/12/2017 | 16,500 | -0.30 ▼ | -1.79 | 16,200 | 16,500 | 16,200 | 3,010 | 49,665,000 |
30/11/2017 | 16,800 | 0.00 ■■ | 0.00 | 16,800 | 16,800 | 16,800 | 0 | 0 |
29/11/2017 | 16,800 | 0.00 ■■ | 0.00 | 16,800 | 17,100 | 16,800 | 960 | 16,128,000 |
28/11/2017 | 16,800 | -0.05 ▼ | -0.30 | 16,550 | 16,800 | 16,550 | 1,020 | 17,136,000 |
27/11/2017 | 16,850 | -0.15 ▼ | -0.88 | 16,700 | 16,850 | 16,500 | 6,000 | 101,100,000 |
24/11/2017 | 17,000 | 0.10 ▲ | 0.59 | 17,000 | 17,000 | 17,000 | 35,400 | 601,800,000 |
23/11/2017 | 16,900 | 0.20 ▲ | 1.20 | 16,700 | 16,900 | 16,700 | 2,840 | 47,996,000 |
22/11/2017 | 16,700 | -0.20 ▼ | -1.18 | 17,000 | 17,100 | 15,750 | 56,180 | 938,206,000 |
21/11/2017 | 16,900 | -0.50 ▼ | -2.87 | 17,000 | 17,000 | 16,900 | 20,010 | 338,169,000 |
20/11/2017 | 17,400 | 0.60 ▲ | 3.57 | 17,400 | 17,400 | 17,400 | 10 | 174,000 |
17/11/2017 | 16,800 | 0.10 ▲ | 0.60 | 17,100 | 17,100 | 16,700 | 2,550 | 42,840,000 |
16/11/2017 | 16,700 | -0.20 ▼ | -1.18 | 16,700 | 16,700 | 16,700 | 20 | 334,000 |
15/11/2017 | 16,900 | 0.10 ▲ | 0.60 | 17,300 | 17,300 | 16,900 | 14,010 | 236,769,000 |
14/11/2017 | 16,800 | -0.35 ▼ | -2.04 | 17,000 | 17,200 | 16,600 | 27,130 | 455,784,000 |
13/11/2017 | 17,150 | 0.15 ▲ | 0.88 | 17,000 | 17,150 | 16,550 | 8,110 | 139,086,500 |
10/11/2017 | 17,000 | 0.00 ■■ | 0.00 | 17,100 | 17,200 | 17,000 | 14,020 | 238,340,000 |
09/11/2017 | 17,000 | 0.00 ■■ | 0.00 | 17,000 | 17,200 | 17,000 | 33,160 | 563,720,000 |
08/11/2017 | 17,000 | 0.00 ■■ | 0.00 | 17,100 | 17,200 | 16,800 | 23,020 | 391,340,000 |
07/11/2017 | 17,000 | 0.00 ■■ | 0.00 | 17,000 | 17,000 | 17,000 | 30,380 | 516,460,000 |
06/11/2017 | 17,000 | 0.00 ■■ | 0.00 | 17,000 | 17,000 | 17,000 | 10 | 170,000 |
03/11/2017 | 17,000 | 0.20 ▲ | 1.19 | 17,000 | 17,000 | 17,000 | 2,100 | 35,700,000 |
02/11/2017 | 16,800 | -0.70 ▼ | -4.00 | 16,700 | 17,000 | 16,700 | 16,050 | 269,640,000 |
01/11/2017 | 17,500 | 0.65 ▲ | 3.86 | 16,600 | 17,500 | 16,600 | 100 | 1,750,000 |
31/10/2017 | 16,850 | 0.25 ▲ | 1.51 | 16,800 | 16,850 | 16,800 | 1,200 | 20,220,000 |
30/10/2017 | 16,600 | -0.70 ▼ | -4.05 | 16,500 | 16,600 | 16,500 | 1,500 | 24,900,000 |
27/10/2017 | 17,300 | 0.00 ■■ | 0.00 | 17,300 | 17,300 | 17,200 | 1,970 | 34,081,000 |
26/10/2017 | 17,300 | 0.70 ▲ | 4.22 | 16,600 | 17,300 | 16,600 | 15,670 | 271,091,000 |
25/10/2017 | 16,600 | 0.10 ▲ | 0.61 | 17,000 | 17,300 | 16,600 | 41,560 | 689,896,000 |
24/10/2017 | 16,500 | 0.10 ▲ | 0.61 | 16,450 | 16,500 | 16,450 | 6,300 | 103,950,000 |
23/10/2017 | 16,400 | -0.70 ▼ | -4.09 | 15,950 | 16,400 | 15,950 | 160 | 2,624,000 |
20/10/2017 | 17,100 | 0.70 ▲ | 4.27 | 16,800 | 17,100 | 16,800 | 5,100 | 87,210,000 |
19/10/2017 | 16,400 | 0.00 ■■ | 0.00 | 16,000 | 17,300 | 16,000 | 26,870 | 440,668,000 |
18/10/2017 | 16,400 | 0.10 ▲ | 0.61 | 16,700 | 16,800 | 16,400 | 2,880 | 47,232,000 |
17/10/2017 | 16,300 | -0.20 ▼ | -1.21 | 17,300 | 17,300 | 16,300 | 1,660 | 27,058,000 |
16/10/2017 | 16,500 | 0.00 ■■ | 0.00 | 16,000 | 16,500 | 16,000 | 32,050 | 528,825,000 |
13/10/2017 | 16,500 | -0.10 ▼ | -0.60 | 16,000 | 16,500 | 16,000 | 900 | 14,850,000 |
12/10/2017 | 16,600 | 0.00 ■■ | 0.00 | 17,000 | 17,000 | 16,600 | 2,130 | 35,358,000 |
11/10/2017 | 16,600 | 0.30 ▲ | 1.84 | 17,400 | 17,400 | 16,300 | 130 | 2,158,000 |
10/10/2017 | 16,300 | 0.00 ■■ | 0.00 | 16,300 | 16,300 | 16,300 | 50 | 815,000 |
09/10/2017 | 16,300 | -0.20 ▼ | -1.21 | 16,300 | 16,300 | 16,300 | 20 | 326,000 |
06/10/2017 | 16,500 | -0.50 ▼ | -2.94 | 16,500 | 16,500 | 16,500 | 100 | 1,650,000 |
05/10/2017 | 17,000 | 0.90 ▲ | 5.59 | 16,900 | 17,200 | 16,250 | 51,600 | 877,200,000 |
04/10/2017 | 16,100 | -0.90 ▼ | -5.29 | 16,000 | 17,000 | 16,000 | 2,730 | 43,953,000 |
03/10/2017 | 17,000 | 0.90 ▲ | 5.59 | 15,750 | 17,000 | 15,700 | 1,370 | 23,290,000 |
02/10/2017 | 16,100 | -0.90 ▼ | -5.29 | 16,600 | 16,600 | 16,100 | 1,140 | 18,354,000 |
29/09/2017 | 17,000 | 0.30 ▲ | 1.80 | 16,500 | 17,000 | 16,500 | 6,240 | 106,080,000 |
28/09/2017 | 16,700 | 0.15 ▲ | 0.91 | 16,700 | 16,700 | 16,700 | 30 | 501,000 |
27/09/2017 | 16,550 | 0.05 ▲ | 0.30 | 16,500 | 17,300 | 16,500 | 5,110 | 84,570,500 |
26/09/2017 | 16,500 | -1.00 ▼ | -5.71 | 17,500 | 17,500 | 16,500 | 2,160 | 35,640,000 |
25/09/2017 | 17,500 | 0.70 ▲ | 4.17 | 16,750 | 17,800 | 16,100 | 5,190 | 90,825,000 |
22/09/2017 | 16,800 | 0.00 ■■ | 0.00 | 16,800 | 16,800 | 16,800 | 190 | 3,192,000 |
21/09/2017 | 16,800 | -0.20 ▼ | -1.18 | 17,000 | 17,500 | 16,700 | 1,820 | 30,576,000 |
20/09/2017 | 17,000 | -1.20 ▼ | -6.59 | 18,000 | 18,000 | 17,000 | 2,280 | 38,760,000 |
19/09/2017 | 18,200 | 0.70 ▲ | 4.00 | 18,200 | 18,200 | 18,200 | 10 | 182,000 |
18/09/2017 | 17,500 | 0.00 ■■ | 0.00 | 18,000 | 18,200 | 17,500 | 42,020 | 735,350,000 |
15/09/2017 | 17,500 | -0.40 ▼ | -2.23 | 18,000 | 18,200 | 17,400 | 64,320 | 1,125,600,000 |
14/09/2017 | 17,900 | 0.40 ▲ | 2.29 | 17,600 | 17,900 | 17,500 | 1,150 | 20,585,000 |
13/09/2017 | 17,500 | -0.30 ▼ | -1.69 | 17,500 | 18,000 | 17,500 | 22,850 | 399,875,000 |
12/09/2017 | 17,800 | 0.20 ▲ | 1.14 | 17,800 | 17,800 | 17,800 | 26,000 | 462,800,000 |
11/09/2017 | 17,600 | -0.40 ▼ | -2.22 | 18,000 | 18,000 | 17,600 | 70 | 1,232,000 |
08/09/2017 | 18,000 | 0.40 ▲ | 2.27 | 18,000 | 18,000 | 17,900 | 1,160 | 20,880,000 |
07/09/2017 | 17,600 | 0.40 ▲ | 2.33 | 17,300 | 17,850 | 17,300 | 4,220 | 74,272,000 |
06/09/2017 | 17,200 | 0.00 ■■ | 0.00 | 17,200 | 17,200 | 17,200 | 0 | 0 |
05/09/2017 | 17,200 | 0.20 ▲ | 1.18 | 17,200 | 17,200 | 17,200 | 10 | 172,000 |
01/09/2017 | 17,000 | 0.00 ■■ | 0.00 | 17,000 | 17,000 | 17,000 | 1,130 | 19,210,000 |
31/08/2017 | 17,000 | -0.50 ▼ | -2.86 | 17,000 | 17,000 | 17,000 | 130 | 2,210,000 |
30/08/2017 | 17,500 | 1.00 ▲ | 6.06 | 16,500 | 17,500 | 16,500 | 8,750 | 153,125,000 |
29/08/2017 | 16,500 | 0.00 ■■ | 0.00 | 16,500 | 16,600 | 16,500 | 1,930 | 31,845,000 |
28/08/2017 | 16,500 | 0.00 ■■ | 0.00 | 16,500 | 16,500 | 16,500 | 1,000 | 16,500,000 |
25/08/2017 | 16,500 | 0.00 ■■ | 0.00 | 16,500 | 16,500 | 16,500 | 0 | 0 |
24/08/2017 | 16,500 | 0.00 ■■ | 0.00 | 16,600 | 16,600 | 16,500 | 5,320 | 87,780,000 |
23/08/2017 | 16,500 | -0.30 ▼ | -1.79 | 16,500 | 16,500 | 16,500 | 200 | 3,300,000 |
22/08/2017 | 16,800 | 0.00 ■■ | 0.00 | 16,950 | 16,950 | 16,700 | 36,010 | 604,968,000 |
21/08/2017 | 16,800 | -0.15 ▼ | -0.88 | 16,950 | 16,950 | 16,600 | 22,750 | 382,200,000 |
18/08/2017 | 16,950 | 0.15 ▲ | 0.89 | 16,950 | 16,950 | 16,900 | 3,130 | 53,053,500 |
17/08/2017 | 16,800 | 0.00 ■■ | 0.00 | 16,800 | 16,950 | 16,700 | 11,030 | 185,304,000 |
16/08/2017 | 16,800 | 0.00 ■■ | 0.00 | 16,650 | 16,800 | 16,650 | 2,100 | 35,280,000 |
15/08/2017 | 16,800 | 0.20 ▲ | 1.20 | 16,600 | 17,000 | 16,600 | 46,890 | 787,752,000 |
14/08/2017 | 16,600 | 0.10 ▲ | 0.61 | 16,800 | 16,800 | 16,600 | 4,830 | 80,178,000 |
11/08/2017 | 16,500 | -0.30 ▼ | -1.79 | 17,000 | 17,000 | 16,500 | 11,430 | 188,595,000 |
10/08/2017 | 16,800 | 0.10 ▲ | 0.60 | 16,750 | 16,800 | 16,500 | 32,380 | 543,984,000 |
09/08/2017 | 16,700 | -0.10 ▼ | -0.60 | 16,800 | 16,800 | 16,700 | 32,500 | 542,750,000 |
08/08/2017 | 16,800 | 0.30 ▲ | 1.82 | 16,500 | 17,200 | 16,500 | 5,120 | 86,016,000 |
07/08/2017 | 16,500 | -0.20 ▼ | -1.20 | 16,800 | 16,900 | 16,300 | 4,280 | 70,620,000 |
04/08/2017 | 16,700 | -0.10 ▼ | -0.60 | 16,900 | 17,000 | 16,500 | 4,860 | 81,162,000 |
03/08/2017 | 16,800 | 0.10 ▲ | 0.60 | 16,900 | 16,900 | 16,500 | 2,830 | 47,544,000 |
02/08/2017 | 16,700 | 0.20 ▲ | 1.21 | 16,500 | 16,700 | 16,500 | 3,350 | 55,945,000 |
01/08/2017 | 16,500 | 0.20 ▲ | 1.23 | 16,000 | 16,500 | 16,000 | 1,150 | 18,975,000 |
31/07/2017 | 16,300 | -0.40 ▼ | -2.40 | 16,000 | 16,300 | 16,000 | 1,500 | 24,450,000 |
28/07/2017 | 16,700 | 0.10 ▲ | 0.60 | 16,700 | 16,700 | 16,700 | 1,000 | 16,700,000 |
27/07/2017 | 16,600 | 0.00 ■■ | 0.00 | 17,750 | 17,750 | 16,600 | 7,480 | 124,168,000 |
26/07/2017 | 16,600 | 0.10 ▲ | 0.61 | 16,550 | 16,800 | 16,550 | 19,920 | 330,672,000 |
25/07/2017 | 16,500 | 0.10 ▲ | 0.61 | 16,400 | 16,700 | 16,400 | 18,010 | 297,165,000 |
24/07/2017 | 16,400 | -0.20 ▼ | -1.20 | 16,700 | 16,700 | 16,400 | 6,000 | 98,400,000 |
21/07/2017 | 16,600 | -0.10 ▼ | -0.60 | 16,500 | 16,600 | 16,500 | 4,490 | 74,534,000 |
20/07/2017 | 16,700 | -0.10 ▼ | -0.60 | 16,600 | 16,700 | 16,600 | 31,440 | 525,048,000 |
19/07/2017 | 16,800 | 0.50 ▲ | 3.07 | 16,300 | 17,000 | 16,300 | 23,580 | 396,144,000 |
18/07/2017 | 16,300 | 0.00 ■■ | 0.00 | 15,800 | 17,400 | 15,800 | 1,240 | 20,212,000 |
17/07/2017 | 16,300 | 0.20 ▲ | 1.24 | 16,400 | 16,400 | 16,000 | 1,820 | 29,666,000 |
14/07/2017 | 16,100 | -0.40 ▼ | -2.42 | 16,500 | 16,950 | 15,800 | 500 | 8,050,000 |
13/07/2017 | 16,500 | -0.20 ▼ | -1.20 | 16,500 | 16,500 | 16,000 | 1,300 | 21,450,000 |
12/07/2017 | 16,700 | 1.00 ▲ | 6.37 | 16,000 | 16,700 | 16,000 | 25,240 | 421,508,000 |
11/07/2017 | 15,700 | 0.40 ▲ | 2.61 | 15,400 | 15,700 | 15,400 | 2,280 | 35,796,000 |
10/07/2017 | 15,300 | -0.70 ▼ | -4.38 | 15,200 | 15,300 | 15,200 | 3,380 | 51,714,000 |
07/07/2017 | 16,000 | 0.70 ▲ | 4.58 | 15,500 | 16,000 | 15,500 | 6,230 | 99,680,000 |
06/07/2017 | 15,300 | 0.00 ■■ | 0.00 | 15,300 | 15,300 | 15,300 | 0 | 0 |
05/07/2017 | 15,300 | 0.20 ▲ | 1.32 | 15,300 | 15,500 | 15,300 | 9,800 | 149,940,000 |
04/07/2017 | 15,100 | 0.10 ▲ | 0.67 | 15,100 | 15,100 | 15,100 | 4,070 | 61,457,000 |
03/07/2017 | 15,000 | -0.45 ▼ | -2.91 | 15,450 | 15,450 | 15,000 | 70 | 1,050,000 |
30/06/2017 | 15,450 | 0.35 ▲ | 2.32 | 15,450 | 15,450 | 15,100 | 140 | 2,163,000 |
29/06/2017 | 15,100 | 0.05 ▲ | 0.33 | 15,000 | 15,450 | 15,000 | 16,580 | 250,358,000 |
28/06/2017 | 15,050 | 0.05 ▲ | 0.33 | 15,050 | 15,350 | 15,050 | 26,010 | 391,450,500 |
27/06/2017 | 15,000 | 0.00 ■■ | 0.00 | 15,000 | 15,000 | 15,000 | 610 | 9,150,000 |
26/06/2017 | 15,000 | 0.10 ▲ | 0.67 | 15,350 | 15,350 | 15,000 | 2,230 | 33,450,000 |
23/06/2017 | 14,900 | -0.45 ▼ | -2.93 | 14,900 | 14,900 | 14,900 | 220 | 3,278,000 |
22/06/2017 | 15,350 | 0.30 ▲ | 1.99 | 15,000 | 15,350 | 14,700 | 12,290 | 188,651,500 |
21/06/2017 | 15,050 | 0.05 ▲ | 0.33 | 14,800 | 15,200 | 14,800 | 6,670 | 100,383,500 |
20/06/2017 | 15,000 | 0.45 ▲ | 3.09 | 14,600 | 15,450 | 14,600 | 1,220 | 18,300,000 |
19/06/2017 | 14,550 | 0.30 ▲ | 2.11 | 14,500 | 14,850 | 14,500 | 17,960 | 261,318,000 |
16/06/2017 | 14,250 | -0.25 ▼ | -1.72 | 14,500 | 14,550 | 14,250 | 1,090 | 15,532,500 |
15/06/2017 | 14,500 | -0.20 ▼ | -1.36 | 14,800 | 15,000 | 14,500 | 870 | 12,615,000 |
14/06/2017 | 14,700 | 0.10 ▲ | 0.68 | 14,500 | 14,900 | 14,500 | 4,910 | 72,177,000 |
13/06/2017 | 14,600 | -0.40 ▼ | -2.67 | 14,600 | 14,800 | 14,600 | 3,550 | 51,830,000 |
12/06/2017 | 15,000 | 0.10 ▲ | 0.67 | 14,600 | 15,000 | 14,500 | 3,980 | 59,700,000 |
09/06/2017 | 14,900 | 0.30 ▲ | 2.05 | 14,500 | 14,900 | 14,500 | 1,310 | 19,519,000 |
08/06/2017 | 14,600 | 0.10 ▲ | 0.69 | 14,600 | 14,700 | 14,500 | 5,850 | 85,410,000 |
07/06/2017 | 14,500 | -0.10 ▼ | -0.68 | 14,750 | 14,750 | 14,500 | 4,210 | 61,045,000 |
06/06/2017 | 14,600 | 0.10 ▲ | 0.69 | 14,500 | 14,800 | 14,500 | 20,640 | 301,344,000 |
05/06/2017 | 14,500 | 0.00 ■■ | 0.00 | 14,500 | 14,600 | 14,500 | 910 | 13,195,000 |
02/06/2017 | 14,500 | 0.35 ▲ | 2.47 | 14,700 | 15,000 | 14,250 | 24,950 | 361,775,000 |
01/06/2017 | 14,150 | 0.05 ▲ | 0.35 | 14,900 | 14,900 | 14,150 | 24,840 | 351,486,000 |
31/05/2017 | 14,100 | 0.00 ■■ | 0.00 | 14,200 | 14,200 | 14,100 | 2,110 | 29,751,000 |
30/05/2017 | 14,100 | -0.20 ▼ | -1.40 | 14,200 | 14,300 | 14,100 | 7,590 | 107,019,000 |
29/05/2017 | 14,300 | 0.10 ▲ | 0.70 | 14,200 | 15,150 | 14,150 | 11,390 | 162,877,000 |
26/05/2017 | 14,200 | 0.00 ■■ | 0.00 | 14,100 | 14,600 | 14,100 | 2,050 | 29,110,000 |
25/05/2017 | 14,200 | -0.20 ▼ | -1.39 | 14,200 | 14,300 | 14,100 | 4,400 | 62,480,000 |
24/05/2017 | 14,400 | 0.00 ■■ | 0.00 | 14,700 | 14,700 | 14,400 | 3,630 | 52,272,000 |
23/05/2017 | 14,400 | 0.00 ■■ | 0.00 | 14,400 | 14,600 | 14,150 | 32,500 | 468,000,000 |
22/05/2017 | 14,400 | -0.60 ▼ | -4.00 | 16,000 | 16,000 | 14,100 | 21,080 | 303,552,000 |
19/05/2017 | 15,000 | 0.50 ▲ | 3.45 | 14,200 | 15,000 | 14,200 | 910 | 13,650,000 |
18/05/2017 | 14,500 | 0.20 ▲ | 1.40 | 14,000 | 14,500 | 14,000 | 4,710 | 68,295,000 |
17/05/2017 | 14,300 | 0.20 ▲ | 1.42 | 13,900 | 14,500 | 13,900 | 4,170 | 59,631,000 |
16/05/2017 | 14,100 | -0.50 ▼ | -3.42 | 14,650 | 15,000 | 13,900 | 120 | 1,692,000 |
15/05/2017 | 14,600 | 0.80 ▲ | 5.80 | 14,600 | 14,750 | 14,600 | 21,750 | 317,550,000 |
09/05/2017 | 13,900 | -0.60 ▼ | -4.14 | 13,900 | 14,300 | 13,700 | 8,220 | 114,258,000 |
08/05/2017 | 14,500 | 0.40 ▲ | 2.84 | 14,100 | 14,500 | 14,000 | 12,950 | 187,775,000 |
05/05/2017 | 14,100 | 0.00 ■■ | 0.00 | 13,800 | 14,100 | 13,800 | 134,360 | 1,894,476,000 |
04/05/2017 | 14,100 | 0.30 ▲ | 2.17 | 13,800 | 14,100 | 13,800 | 222,260 | 3,133,866,000 |
03/05/2017 | 13,800 | -0.40 ▼ | -2.82 | 13,700 | 14,000 | 13,700 | 14,010 | 193,338,000 |
28/04/2017 | 14,200 | 0.00 ■■ | 0.00 | 14,000 | 14,200 | 14,000 | 310 | 4,402,000 |
27/04/2017 | 14,200 | 0.00 ■■ | 0.00 | 14,000 | 14,200 | 13,800 | 3,840 | 54,528,000 |
26/04/2017 | 14,200 | 0.20 ▲ | 1.43 | 14,300 | 14,750 | 13,850 | 24,970 | 354,574,000 |
25/04/2017 | 14,000 | -0.10 ▼ | -0.71 | 14,200 | 14,200 | 13,900 | 11,500 | 161,000,000 |
24/04/2017 | 14,100 | -0.10 ▼ | -0.70 | 14,000 | 14,100 | 14,000 | 57,960 | 817,236,000 |
21/04/2017 | 14,200 | 0.40 ▲ | 2.90 | 14,200 | 14,200 | 14,200 | 200 | 2,840,000 |
20/04/2017 | 13,800 | -0.10 ▼ | -0.72 | 13,700 | 13,800 | 13,600 | 2,910 | 40,158,000 |
19/04/2017 | 13,900 | 0.30 ▲ | 2.21 | 13,900 | 13,900 | 13,900 | 200 | 2,780,000 |
18/04/2017 | 13,600 | -0.40 ▼ | -2.86 | 13,600 | 13,700 | 13,600 | 1,850 | 25,160,000 |
17/04/2017 | 14,000 | 0.10 ▲ | 0.72 | 13,900 | 14,000 | 13,800 | 8,370 | 117,180,000 |
14/04/2017 | 13,900 | 0.20 ▲ | 1.46 | 13,650 | 13,900 | 13,650 | 19,940 | 277,166,000 |
13/04/2017 | 13,700 | 0.00 ■■ | 0.00 | 13,700 | 13,700 | 13,700 | 7,500 | 102,750,000 |
12/04/2017 | 13,700 | -0.10 ▼ | -0.72 | 13,800 | 13,800 | 13,700 | 17,230 | 236,051,000 |
11/04/2017 | 13,800 | 0.00 ■■ | 0.00 | 13,800 | 13,800 | 13,800 | 400 | 5,520,000 |
10/04/2017 | 13,800 | -0.20 ▼ | -1.43 | 13,650 | 14,000 | 13,650 | 21,940 | 302,772,000 |
07/04/2017 | 14,000 | 0.30 ▲ | 2.19 | 13,600 | 14,100 | 13,500 | 5,910 | 82,740,000 |
05/04/2017 | 13,700 | -0.20 ▼ | -1.44 | 13,800 | 13,800 | 13,700 | 3,440 | 47,128,000 |
04/04/2017 | 13,900 | 0.20 ▲ | 1.46 | 13,600 | 13,900 | 13,550 | 11,100 | 154,290,000 |
03/04/2017 | 13,700 | -0.05 ▼ | -0.36 | 13,400 | 13,750 | 13,400 | 9,240 | 126,588,000 |
31/03/2017 | 13,750 | 0.00 ■■ | 0.00 | 13,500 | 13,800 | 13,500 | 12,070 | 165,962,500 |
30/03/2017 | 13,750 | 0.05 ▲ | 0.36 | 13,500 | 13,750 | 13,500 | 110 | 1,512,500 |
29/03/2017 | 13,700 | -0.30 ▼ | -2.14 | 13,200 | 14,050 | 13,200 | 18,350 | 251,395,000 |
28/03/2017 | 14,000 | 0.10 ▲ | 0.72 | 13,650 | 14,000 | 13,500 | 700 | 9,800,000 |
27/03/2017 | 13,900 | 0.30 ▲ | 2.21 | 13,400 | 14,100 | 13,400 | 23,990 | 333,461,000 |
24/03/2017 | 13,600 | 0.10 ▲ | 0.74 | 13,500 | 14,000 | 13,500 | 21,280 | 289,408,000 |
23/03/2017 | 13,500 | 0.00 ■■ | 0.00 | 13,600 | 13,700 | 13,500 | 31,020 | 418,770,000 |
22/03/2017 | 13,500 | 0.00 ■■ | 0.00 | 13,550 | 13,550 | 13,500 | 4,510 | 60,885,000 |
21/03/2017 | 13,500 | 0.00 ■■ | 0.00 | 13,550 | 13,700 | 13,500 | 15,320 | 206,820,000 |
20/03/2017 | 13,500 | 0.00 ■■ | 0.00 | 13,500 | 13,550 | 13,500 | 28,210 | 380,835,000 |
17/03/2017 | 13,500 | -0.20 ▼ | -1.46 | 13,500 | 13,500 | 13,400 | 23,910 | 322,785,000 |
16/03/2017 | 13,700 | 0.20 ▲ | 1.48 | 13,900 | 13,900 | 13,500 | 36,530 | 500,461,000 |
15/03/2017 | 13,500 | 0.05 ▲ | 0.37 | 13,500 | 13,650 | 13,500 | 40,100 | 541,350,000 |
14/03/2017 | 13,450 | -0.10 ▼ | -0.74 | 13,400 | 13,550 | 13,400 | 29,850 | 401,482,500 |
13/03/2017 | 13,550 | 0.00 ■■ | 0.00 | 13,200 | 13,550 | 13,200 | 2,430 | 32,926,500 |
10/03/2017 | 13,550 | 0.05 ▲ | 0.37 | 13,400 | 13,650 | 13,350 | 2,160 | 29,268,000 |
09/03/2017 | 13,500 | 0.05 ▲ | 0.37 | 13,100 | 13,650 | 13,000 | 55,040 | 743,040,000 |
08/03/2017 | 13,450 | -0.15 ▼ | -1.10 | 13,600 | 13,600 | 13,400 | 3,040 | 40,888,000 |
07/03/2017 | 13,600 | 0.20 ▲ | 1.49 | 14,150 | 14,150 | 13,600 | 6,390 | 86,904,000 |
06/03/2017 | 13,400 | 0.10 ▲ | 0.75 | 13,300 | 13,600 | 13,300 | 25,310 | 339,154,000 |
03/03/2017 | 13,300 | 0.10 ▲ | 0.76 | 13,300 | 13,300 | 13,300 | 5,020 | 66,766,000 |
02/03/2017 | 13,200 | 0.05 ▲ | 0.38 | 13,150 | 13,200 | 13,150 | 40,240 | 531,168,000 |
01/03/2017 | 13,150 | -0.45 ▼ | -3.31 | 13,600 | 13,600 | 13,100 | 28,420 | 373,723,000 |
28/02/2017 | 13,600 | 0.15 ▲ | 1.12 | 13,500 | 13,600 | 13,500 | 2,060 | 28,016,000 |
27/02/2017 | 13,450 | 0.40 ▲ | 3.07 | 13,050 | 13,500 | 13,050 | 4,070 | 54,741,500 |
24/02/2017 | 13,050 | -0.75 ▼ | -5.43 | 13,800 | 13,800 | 13,050 | 34,020 | 443,961,000 |
23/02/2017 | 13,800 | 0.75 ▲ | 5.75 | 13,050 | 13,800 | 13,050 | 55,200 | 761,760,000 |
22/02/2017 | 13,050 | 0.10 ▲ | 0.77 | 12,900 | 13,050 | 12,600 | 19,350 | 252,517,500 |
21/02/2017 | 12,950 | -0.05 ▼ | -0.38 | 12,950 | 12,950 | 12,950 | 3,000 | 38,850,000 |
20/02/2017 | 13,000 | 0.10 ▲ | 0.78 | 12,550 | 13,000 | 12,550 | 8,690 | 112,970,000 |
17/02/2017 | 12,900 | 0.00 ■■ | 0.00 | 12,900 | 12,900 | 12,900 | 11,760 | 151,704,000 |
16/02/2017 | 12,900 | 0.00 ■■ | 0.00 | 12,900 | 12,900 | 12,900 | 19,210 | 247,809,000 |
15/02/2017 | 12,900 | 0.00 ■■ | 0.00 | 12,900 | 12,900 | 12,900 | 23,070 | 297,603,000 |
14/02/2017 | 12,900 | 0.20 ▲ | 1.57 | 12,400 | 13,000 | 12,400 | 50 | 645,000 |
13/02/2017 | 12,700 | 0.30 ▲ | 2.42 | 12,900 | 12,900 | 12,700 | 13,450 | 170,815,000 |
10/02/2017 | 12,400 | 0.00 ■■ | 0.00 | 12,200 | 12,400 | 12,200 | 40 | 496,000 |
09/02/2017 | 12,400 | -0.20 ▼ | -1.59 | 12,200 | 12,400 | 12,200 | 140 | 1,736,000 |
08/02/2017 | 12,600 | 0.00 ■■ | 0.00 | 12,550 | 12,600 | 12,300 | 90,520 | 1,140,552,000 |
07/02/2017 | 12,600 | 0.20 ▲ | 1.61 | 12,350 | 12,600 | 12,350 | 40 | 504,000 |
06/02/2017 | 12,400 | -0.15 ▼ | -1.20 | 12,550 | 12,600 | 12,400 | 191,880 | 2,379,312,000 |
03/02/2017 | 12,550 | -0.10 ▼ | -0.79 | 12,550 | 12,550 | 12,400 | 13,010 | 163,275,500 |
02/02/2017 | 12,650 | -0.10 ▼ | -0.78 | 12,300 | 12,650 | 12,300 | 219,980 | 2,782,747,000 |
25/01/2017 | 12,750 | 0.00 ■■ | 0.00 | 12,750 | 12,750 | 12,750 | 2,000 | 25,500,000 |
24/01/2017 | 12,750 | 0.15 ▲ | 1.19 | 12,600 | 12,750 | 12,500 | 101,250 | 1,290,937,500 |
23/01/2017 | 12,600 | -0.60 ▼ | -4.55 | 12,600 | 12,850 | 12,450 | 56,980 | 717,948,000 |
20/01/2017 | 13,200 | 0.30 ▲ | 2.33 | 12,600 | 13,200 | 12,600 | 45,850 | 605,220,000 |
19/01/2017 | 12,900 | 0.10 ▲ | 0.78 | 12,900 | 12,900 | 12,850 | 18,140 | 234,006,000 |
18/01/2017 | 12,800 | -0.20 ▼ | -1.54 | 12,800 | 12,800 | 12,800 | 5,500 | 70,400,000 |
17/01/2017 | 13,000 | 0.10 ▲ | 0.78 | 12,600 | 13,000 | 12,600 | 24,050 | 312,650,000 |
16/01/2017 | 12,900 | 0.00 ■■ | 0.00 | 12,900 | 12,900 | 12,900 | 130 | 1,677,000 |
13/01/2017 | 12,900 | 0.20 ▲ | 1.57 | 12,900 | 12,900 | 12,900 | 15,690 | 202,401,000 |
12/01/2017 | 12,700 | 0.00 ■■ | 0.00 | 12,600 | 12,900 | 12,600 | 14,280 | 181,356,000 |
11/01/2017 | 12,700 | -0.25 ▼ | -1.93 | 12,550 | 12,950 | 12,550 | 7,270 | 92,329,000 |
10/01/2017 | 12,950 | 0.20 ▲ | 1.57 | 12,950 | 12,950 | 12,900 | 10,900 | 141,155,000 |
09/01/2017 | 12,750 | -0.05 ▼ | -0.39 | 12,550 | 13,100 | 12,550 | 77,470 | 987,742,500 |
06/01/2017 | 12,800 | 0.25 ▲ | 1.99 | 12,600 | 12,800 | 12,450 | 42,520 | 544,256,000 |
05/01/2017 | 12,550 | -0.35 ▼ | -2.71 | 13,100 | 13,100 | 12,500 | 100 | 1,255,000 |
04/01/2017 | 12,900 | 0.00 ■■ | 0.00 | 12,500 | 12,900 | 12,200 | 6,620 | 85,398,000 |
03/01/2017 | 12,900 | 0.30 ▲ | 2.38 | 12,300 | 12,900 | 12,300 | 60 | 774,000 |
30/12/2016 | 12,600 | 0.25 ▲ | 2.02 | 12,600 | 12,600 | 12,600 | 90 | 1,134,000 |
29/12/2016 | 12,350 | -0.55 ▼ | -4.26 | 13,100 | 13,400 | 12,350 | 3,410 | 42,113,500 |
28/12/2016 | 12,900 | 0.80 ▲ | 6.61 | 11,950 | 12,900 | 11,950 | 49,170 | 634,293,000 |
27/12/2016 | 12,100 | -0.45 ▼ | -3.59 | 12,500 | 12,500 | 12,100 | 750 | 9,075,000 |
26/12/2016 | 12,550 | 0.55 ▲ | 4.58 | 12,100 | 12,550 | 12,100 | 8,100 | 101,655,000 |
23/12/2016 | 12,000 | 0.10 ▲ | 0.84 | 12,000 | 12,050 | 12,000 | 11,320 | 135,840,000 |
22/12/2016 | 11,900 | -0.50 ▼ | -4.03 | 12,400 | 12,400 | 11,900 | 9,510 | 113,169,000 |
21/12/2016 | 12,400 | 0.10 ▲ | 0.81 | 12,200 | 13,000 | 12,200 | 75,340 | 934,216,000 |
20/12/2016 | 12,300 | 0.00 ■■ | 0.00 | 12,300 | 12,300 | 12,300 | 0 | 0 |
19/12/2016 | 12,300 | 0.70 ▲ | 6.03 | 12,000 | 12,300 | 12,000 | 18,030 | 221,769,000 |
16/12/2016 | 11,600 | -0.40 ▼ | -3.33 | 11,600 | 11,600 | 11,600 | 20 | 232,000 |
15/12/2016 | 12,000 | 0.00 ■■ | 0.00 | 12,000 | 12,000 | 12,000 | 3,470 | 41,640,000 |
14/12/2016 | 12,000 | 0.15 ▲ | 1.27 | 12,000 | 12,000 | 12,000 | 21,350 | 256,200,000 |
13/12/2016 | 11,850 | 0.00 ■■ | 0.00 | 12,000 | 12,000 | 11,850 | 12,210 | 144,688,500 |
12/12/2016 | 11,850 | -0.15 ▼ | -1.25 | 11,700 | 12,000 | 11,700 | 11,860 | 140,541,000 |
09/12/2016 | 12,000 | 0.30 ▲ | 2.56 | 11,600 | 12,000 | 11,500 | 16,300 | 195,600,000 |
08/12/2016 | 11,700 | -0.30 ▼ | -2.50 | 12,000 | 12,100 | 11,700 | 93,020 | 1,088,334,000 |
07/12/2016 | 12,000 | 0.10 ▲ | 0.84 | 11,900 | 12,000 | 11,600 | 20,370 | 244,440,000 |
06/12/2016 | 11,900 | 0.35 ▲ | 3.03 | 11,800 | 11,900 | 11,750 | 90,720 | 1,079,568,000 |
05/12/2016 | 11,550 | 0.00 ■■ | 0.00 | 11,550 | 11,550 | 11,550 | 0 | 0 |
02/12/2016 | 11,550 | 0.00 ■■ | 0.00 | 11,550 | 11,550 | 11,500 | 1,660 | 19,173,000 |
01/12/2016 | 11,550 | 0.05 ▲ | 0.43 | 11,500 | 11,600 | 11,500 | 21,970 | 253,753,500 |
30/11/2016 | 11,500 | -0.10 ▼ | -0.86 | 11,500 | 11,500 | 11,500 | 7,010 | 80,615,000 |
29/11/2016 | 11,600 | 0.10 ▲ | 0.87 | 11,500 | 11,600 | 11,500 | 4,720 | 54,752,000 |
28/11/2016 | 11,500 | 0.10 ▲ | 0.88 | 11,500 | 11,500 | 11,500 | 23,740 | 273,010,000 |
25/11/2016 | 11,400 | -0.20 ▼ | -1.72 | 11,400 | 11,400 | 11,400 | 200 | 2,280,000 |
24/11/2016 | 11,600 | 0.00 ■■ | 0.00 | 11,350 | 11,600 | 11,350 | 2,100 | 24,360,000 |
23/11/2016 | 11,600 | 0.10 ▲ | 0.87 | 11,500 | 11,600 | 11,500 | 3,720 | 43,152,000 |
22/11/2016 | 11,500 | 0.15 ▲ | 1.32 | 11,250 | 11,500 | 11,250 | 29,900 | 343,850,000 |
21/11/2016 | 11,350 | 0.05 ▲ | 0.44 | 11,250 | 11,500 | 11,250 | 13,620 | 154,587,000 |
18/11/2016 | 11,300 | 0.10 ▲ | 0.89 | 11,250 | 11,300 | 11,250 | 3,000 | 33,900,000 |
17/11/2016 | 11,200 | -0.30 ▼ | -2.61 | 11,400 | 11,550 | 11,200 | 29,230 | 327,376,000 |
16/11/2016 | 11,500 | 0.25 ▲ | 2.22 | 11,300 | 11,500 | 11,300 | 7,160 | 82,340,000 |
15/11/2016 | 11,250 | -0.15 ▼ | -1.32 | 11,500 | 11,500 | 11,250 | 32,630 | 367,087,500 |
14/11/2016 | 11,400 | 0.20 ▲ | 1.79 | 11,450 | 11,500 | 11,350 | 7,100 | 80,940,000 |
11/11/2016 | 11,200 | -0.05 ▼ | -0.44 | 11,450 | 11,500 | 11,200 | 14,410 | 161,392,000 |
10/11/2016 | 11,250 | 0.05 ▲ | 0.45 | 11,200 | 11,250 | 11,200 | 8,100 | 91,125,000 |
09/11/2016 | 11,200 | -0.60 ▼ | -5.08 | 11,500 | 11,500 | 11,000 | 27,900 | 312,480,000 |
08/11/2016 | 11,800 | 0.30 ▲ | 2.61 | 11,450 | 11,800 | 11,150 | 17,510 | 206,618,000 |
07/11/2016 | 11,500 | 0.40 ▲ | 3.60 | 11,100 | 11,500 | 11,100 | 7,540 | 86,710,000 |
04/11/2016 | 11,100 | -0.05 ▼ | -0.45 | 11,150 | 11,150 | 11,100 | 7,700 | 85,470,000 |
03/11/2016 | 11,150 | 0.05 ▲ | 0.45 | 11,200 | 11,450 | 11,150 | 68,490 | 763,663,500 |
02/11/2016 | 11,100 | -0.30 ▼ | -2.63 | 11,000 | 11,500 | 10,950 | 15,170 | 168,387,000 |
01/11/2016 | 11,400 | 0.10 ▲ | 0.88 | 11,200 | 11,400 | 11,200 | 9,670 | 110,238,000 |
31/10/2016 | 11,300 | 0.00 ■■ | 0.00 | 11,350 | 11,500 | 11,300 | 12,900 | 145,770,000 |
28/10/2016 | 11,300 | 0.15 ▲ | 1.35 | 11,000 | 11,300 | 11,000 | 8,720 | 98,536,000 |
27/10/2016 | 11,150 | -0.05 ▼ | -0.45 | 11,100 | 11,400 | 11,100 | 27,950 | 311,642,500 |
26/10/2016 | 11,200 | -0.20 ▼ | -1.75 | 11,200 | 11,500 | 11,200 | 22,550 | 252,560,000 |
25/10/2016 | 11,400 | 0.00 ■■ | 0.00 | 11,500 | 11,600 | 11,400 | 19,140 | 218,196,000 |
24/10/2016 | 11,400 | 0.20 ▲ | 1.79 | 11,000 | 11,400 | 10,800 | 54,960 | 626,544,000 |
21/10/2016 | 11,200 | -0.60 ▼ | -5.08 | 11,600 | 11,600 | 11,000 | 383,610 | 4,296,432,000 |
20/10/2016 | 11,800 | -0.45 ▼ | -3.67 | 12,250 | 12,400 | 11,500 | 225,860 | 2,665,148,000 |
19/10/2016 | 12,250 | -0.35 ▼ | -2.78 | 12,450 | 12,500 | 12,000 | 84,390 | 1,033,777,500 |
18/10/2016 | 12,600 | 0.10 ▲ | 0.80 | 12,700 | 12,700 | 12,500 | 38,970 | 491,022,000 |
17/10/2016 | 12,500 | -0.60 ▼ | -4.58 | 13,100 | 13,100 | 12,500 | 40,410 | 505,125,000 |
14/10/2016 | 13,100 | -0.20 ▼ | -1.50 | 13,300 | 13,300 | 12,500 | 88,180 | 1,155,158,000 |
13/10/2016 | 13,300 | 0.00 ■■ | 0.00 | 13,100 | 13,300 | 12,900 | 20,580 | 273,714,000 |
12/10/2016 | 13,300 | 0.40 ▲ | 3.10 | 13,000 | 13,400 | 13,000 | 114,460 | 1,522,318,000 |
11/10/2016 | 12,900 | 0.60 ▲ | 4.88 | 12,500 | 13,000 | 12,400 | 166,500 | 2,147,850,000 |
10/10/2016 | 12,300 | -0.15 ▼ | -1.20 | 12,350 | 12,500 | 12,300 | 75,200 | 924,960,000 |
07/10/2016 | 12,450 | 0.00 ■■ | 0.00 | 12,450 | 12,800 | 12,200 | 31,570 | 393,046,500 |
06/10/2016 | 12,450 | 0.00 ■■ | 0.00 | 12,300 | 12,450 | 12,300 | 24,760 | 308,262,000 |
05/10/2016 | 12,450 | 0.05 ▲ | 0.40 | 12,300 | 12,450 | 12,300 | 38,310 | 476,959,500 |
04/10/2016 | 12,400 | 0.00 ■■ | 0.00 | 12,400 | 12,400 | 12,000 | 31,700 | 393,080,000 |
03/10/2016 | 12,400 | -0.05 ▼ | -0.40 | 12,400 | 12,450 | 12,300 | 39,050 | 484,220,000 |
30/09/2016 | 12,450 | -0.05 ▼ | -0.40 | 12,300 | 12,500 | 12,300 | 24,030 | 299,173,500 |
29/09/2016 | 12,500 | 0.10 ▲ | 0.81 | 12,650 | 13,000 | 12,300 | 71,730 | 896,625,000 |
28/09/2016 | 12,400 | 0.50 ▲ | 4.20 | 12,400 | 12,600 | 12,300 | 129,980 | 1,611,752,000 |
27/09/2016 | 11,900 | -0.50 ▼ | -4.03 | 12,400 | 12,500 | 11,900 | 79,730 | 948,787,000 |
26/09/2016 | 12,400 | 0.20 ▲ | 1.64 | 12,200 | 12,600 | 12,200 | 19,030 | 235,972,000 |
23/09/2016 | 12,200 | 0.20 ▲ | 1.67 | 12,200 | 12,200 | 12,000 | 50,540 | 616,588,000 |
22/09/2016 | 12,000 | -0.20 ▼ | -1.64 | 12,100 | 12,200 | 12,000 | 47,150 | 565,800,000 |
21/09/2016 | 12,200 | 0.00 ■■ | 0.00 | 12,000 | 12,200 | 11,800 | 96,000 | 1,171,200,000 |
20/09/2016 | 12,200 | 0.00 ■■ | 0.00 | 12,100 | 12,300 | 11,900 | 92,170 | 1,124,474,000 |
19/09/2016 | 12,200 | -0.20 ▼ | -1.61 | 12,100 | 12,350 | 12,000 | 28,550 | 348,310,000 |
16/09/2016 | 12,400 | 0.00 ■■ | 0.00 | 12,300 | 12,400 | 12,000 | 22,510 | 279,124,000 |
15/09/2016 | 12,400 | 0.00 ■■ | 0.00 | 12,600 | 12,600 | 12,400 | 62,110 | 770,164,000 |
14/09/2016 | 12,400 | 0.10 ▲ | 0.81 | 12,200 | 12,800 | 12,200 | 62,070 | 769,668,000 |
13/09/2016 | 12,300 | 0.00 ■■ | 0.00 | 12,200 | 12,400 | 12,200 | 36,480 | 448,704,000 |
12/09/2016 | 12,300 | -0.10 ▼ | -0.81 | 12,250 | 12,400 | 12,200 | 26,780 | 329,394,000 |
09/09/2016 | 12,400 | 0.00 ■■ | 0.00 | 12,200 | 12,500 | 12,200 | 23,790 | 294,996,000 |
08/09/2016 | 12,400 | -0.10 ▼ | -0.80 | 12,400 | 12,500 | 12,300 | 57,360 | 711,264,000 |
07/09/2016 | 12,500 | -0.10 ▼ | -0.79 | 12,700 | 12,700 | 12,300 | 20,960 | 262,000,000 |
06/09/2016 | 12,600 | 0.20 ▲ | 1.61 | 12,400 | 12,600 | 12,200 | 41,060 | 517,356,000 |
05/09/2016 | 12,400 | 0.10 ▲ | 0.81 | 12,100 | 12,600 | 11,900 | 89,990 | 1,115,876,000 |
01/09/2016 | 12,300 | -0.10 ▼ | -0.81 | 12,300 | 12,400 | 12,100 | 54,020 | 664,446,000 |
31/08/2016 | 12,400 | -0.10 ▼ | -0.80 | 12,500 | 12,500 | 12,200 | 52,470 | 650,628,000 |
30/08/2016 | 12,500 | 0.20 ▲ | 1.63 | 12,300 | 12,600 | 12,300 | 64,180 | 802,250,000 |
29/08/2016 | 12,300 | -0.20 ▼ | -1.60 | 12,600 | 12,600 | 11,900 | 72,320 | 889,536,000 |
26/08/2016 | 12,500 | 0.50 ▲ | 4.17 | 12,200 | 12,500 | 12,100 | 99,710 | 1,246,375,000 |
25/08/2016 | 12,000 | -0.20 ▼ | -1.64 | 12,100 | 12,100 | 11,900 | 41,450 | 497,400,000 |
24/08/2016 | 12,200 | 0.20 ▲ | 1.67 | 12,000 | 12,300 | 12,000 | 61,780 | 753,716,000 |
23/08/2016 | 12,000 | 0.20 ▲ | 1.69 | 11,900 | 12,100 | 11,800 | 87,350 | 1,048,200,000 |
22/08/2016 | 11,800 | 0.40 ▲ | 3.51 | 11,500 | 12,000 | 11,500 | 54,470 | 642,746,000 |
19/08/2016 | 11,400 | -0.30 ▼ | -2.56 | 11,700 | 11,700 | 11,000 | 140,360 | 1,600,104,000 |
18/08/2016 | 11,700 | -0.70 ▼ | -5.65 | 12,200 | 12,200 | 11,700 | 100,610 | 1,177,137,000 |
17/08/2016 | 12,400 | -0.50 ▼ | -3.88 | 12,800 | 12,800 | 12,300 | 70,870 | 878,788,000 |
16/08/2016 | 12,900 | 0.20 ▲ | 1.57 | 13,300 | 13,300 | 12,700 | 87,850 | 1,133,265,000 |
15/08/2016 | 13,700 | 0.80 ▲ | 6.20 | 12,900 | 13,800 | 12,900 | 265,440 | 3,636,528,000 |
12/08/2016 | 12,900 | -0.30 ▼ | -2.27 | 13,200 | 13,200 | 12,800 | 28,160 | 363,264,000 |
11/08/2016 | 13,200 | 0.30 ▲ | 2.33 | 12,700 | 13,200 | 12,700 | 63,470 | 837,804,000 |
10/08/2016 | 12,900 | 0.00 ■■ | 0.00 | 12,900 | 12,900 | 12,500 | 64,490 | 831,921,000 |
09/08/2016 | 12,900 | -0.10 ▼ | -0.77 | 12,700 | 13,000 | 12,600 | 70,220 | 905,838,000 |
08/08/2016 | 13,000 | -0.10 ▼ | -0.76 | 13,100 | 13,100 | 12,700 | 28,520 | 370,760,000 |
05/08/2016 | 13,100 | 0.20 ▲ | 1.55 | 12,800 | 13,100 | 12,500 | 62,340 | 816,654,000 |
04/08/2016 | 12,900 | -0.10 ▼ | -0.77 | 13,000 | 13,400 | 12,800 | 107,860 | 1,391,394,000 |
03/08/2016 | 13,000 | 0.00 ■■ | 0.00 | 12,400 | 13,000 | 12,400 | 76,780 | 998,140,000 |
02/08/2016 | 13,000 | -0.20 ▼ | -1.52 | 13,200 | 13,300 | 12,800 | 73,640 | 957,320,000 |
01/08/2016 | 13,200 | -0.40 ▼ | -2.94 | 13,600 | 13,600 | 13,100 | 56,080 | 740,256,000 |
29/07/2016 | 13,600 | 0.00 ■■ | 0.00 | 13,900 | 13,900 | 13,600 | 50,470 | 686,392,000 |
28/07/2016 | 13,600 | 0.10 ▲ | 0.74 | 14,300 | 14,300 | 13,600 | 259,980 | 3,535,728,000 |
27/07/2016 | 13,500 | 0.70 ▲ | 5.47 | 12,800 | 13,600 | 12,800 | 388,790 | 5,248,665,000 |
26/07/2016 | 12,800 | -0.80 ▼ | -5.88 | 13,500 | 13,500 | 12,700 | 123,310 | 1,578,368,000 |
25/07/2016 | 13,600 | 0.10 ▲ | 0.74 | 13,600 | 13,900 | 13,600 | 193,480 | 2,631,328,000 |
22/07/2016 | 13,500 | -0.50 ▼ | -3.57 | 14,100 | 14,100 | 13,100 | 193,690 | 2,614,815,000 |
21/07/2016 | 14,000 | 0.80 ▲ | 6.06 | 13,400 | 14,100 | 13,200 | 224,560 | 3,143,840,000 |
20/07/2016 | 13,200 | 0.80 ▲ | 6.45 | 12,600 | 13,200 | 12,600 | 81,310 | 1,073,292,000 |
19/07/2016 | 12,400 | -0.10 ▼ | -0.80 | 13,000 | 13,200 | 12,400 | 49,860 | 618,264,000 |
18/07/2016 | 12,500 | 0.10 ▲ | 0.81 | 12,400 | 13,000 | 12,100 | 44,800 | 560,000,000 |
15/07/2016 | 12,400 | -0.10 ▼ | -0.80 | 13,000 | 13,000 | 12,100 | 38,040 | 471,696,000 |
14/07/2016 | 12,500 | 0.80 ▲ | 6.84 | 12,500 | 12,500 | 12,500 | 217,760 | 2,722,000,000 |
13/07/2016 | 11,700 | 0.70 ▲ | 6.36 | 11,700 | 11,700 | 11,700 | 25,440 | 297,648,000 |
12/07/2016 | 11,000 | 0.00 ■■ | 0.00 | 11,000 | 11,700 | 11,000 | 44,810 | 492,910,000 |
11/07/2016 | 11,000 | -0.60 ▼ | -5.17 | 12,000 | 12,400 | 11,000 | 81,780 | 899,580,000 |
08/07/2016 | 11,600 | 0.70 ▲ | 6.42 | 11,000 | 11,600 | 11,000 | 181,440 | 2,104,704,000 |
07/07/2016 | 10,900 | 0.70 ▲ | 6.86 | 10,400 | 10,900 | 10,400 | 94,970 | 1,035,173,000 |
06/07/2016 | 10,200 | 0.00 ■■ | 0.00 | 10,200 | 10,400 | 10,200 | 21,300 | 217,260,000 |
05/07/2016 | 10,200 | 0.00 ■■ | 0.00 | 10,200 | 10,300 | 10,200 | 11,450 | 116,790,000 |
04/07/2016 | 10,200 | 0.20 ▲ | 2.00 | 10,000 | 10,200 | 10,000 | 10,010 | 102,102,000 |
01/07/2016 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,300 | 10,000 | 14,670 | 146,700,000 |
30/06/2016 | 10,000 | 0.10 ▲ | 1.01 | 9,900 | 10,000 | 9,800 | 45,480 | 454,800,000 |
29/06/2016 | 9,900 | -0.10 ▼ | -1.00 | 9,600 | 10,000 | 9,500 | 23,920 | 236,808,000 |
28/06/2016 | 10,000 | 0.50 ▲ | 5.26 | 9,800 | 10,000 | 9,800 | 5,650 | 56,500,000 |
27/06/2016 | 9,500 | -0.40 ▼ | -4.04 | 9,900 | 9,900 | 9,500 | 14,600 | 138,700,000 |
24/06/2016 | 9,900 | -0.30 ▼ | -2.94 | 10,400 | 10,400 | 9,700 | 25,350 | 250,965,000 |
23/06/2016 | 10,200 | 0.10 ▲ | 0.99 | 10,100 | 10,200 | 10,000 | 41,000 | 418,200,000 |
22/06/2016 | 10,100 | -0.10 ▼ | -0.98 | 10,200 | 10,200 | 10,100 | 15,180 | 153,318,000 |
21/06/2016 | 10,200 | 0.10 ▲ | 0.99 | 10,100 | 10,200 | 10,100 | 27,540 | 280,908,000 |
20/06/2016 | 10,100 | -0.20 ▼ | -1.94 | 10,300 | 10,300 | 10,100 | 510 | 5,151,000 |
17/06/2016 | 10,300 | -0.10 ▼ | -0.96 | 10,100 | 10,300 | 10,000 | 10,530 | 108,459,000 |
16/06/2016 | 10,400 | 0.10 ▲ | 0.97 | 10,100 | 10,400 | 10,100 | 80 | 832,000 |
15/06/2016 | 10,300 | -0.10 ▼ | -0.96 | 10,400 | 10,400 | 10,200 | 20,900 | 215,270,000 |
14/06/2016 | 10,400 | 0.00 ■■ | 0.00 | 10,300 | 10,400 | 10,300 | 35,370 | 367,848,000 |
13/06/2016 | 10,400 | 0.00 ■■ | 0.00 | 10,400 | 10,600 | 10,400 | 2,210 | 22,984,000 |
10/06/2016 | 10,400 | -0.10 ▼ | -0.95 | 10,700 | 10,700 | 10,400 | 13,520 | 140,608,000 |
09/06/2016 | 10,500 | 0.00 ■■ | 0.00 | 10,600 | 10,600 | 10,400 | 21,470 | 225,435,000 |
08/06/2016 | 10,500 | -0.10 ▼ | -0.94 | 10,800 | 10,800 | 10,500 | 16,080 | 168,840,000 |
07/06/2016 | 10,600 | 0.10 ▲ | 0.95 | 10,400 | 10,600 | 10,400 | 32,330 | 342,698,000 |
06/06/2016 | 10,500 | -0.10 ▼ | -0.94 | 10,500 | 10,600 | 10,500 | 14,430 | 151,515,000 |
03/06/2016 | 10,600 | 0.20 ▲ | 1.92 | 10,400 | 10,600 | 10,400 | 57,310 | 607,486,000 |
02/06/2016 | 10,400 | 0.10 ▲ | 0.97 | 10,500 | 10,500 | 10,300 | 3,330 | 34,632,000 |
01/06/2016 | 10,300 | 0.00 ■■ | 0.00 | 10,400 | 10,400 | 10,300 | 12,550 | 129,265,000 |
31/05/2016 | 10,300 | -0.30 ▼ | -2.83 | 10,600 | 10,600 | 10,300 | 11,770 | 121,231,000 |
30/05/2016 | 10,600 | 0.30 ▲ | 2.91 | 10,500 | 10,600 | 10,300 | 4,270 | 45,262,000 |
27/05/2016 | 10,300 | 0.10 ▲ | 0.98 | 10,300 | 10,300 | 10,300 | 70 | 721,000 |
26/05/2016 | 10,200 | -0.10 ▼ | -0.97 | 10,300 | 10,300 | 10,200 | 38,080 | 388,416,000 |
25/05/2016 | 10,300 | 0.00 ■■ | 0.00 | 10,200 | 10,500 | 10,200 | 60,430 | 622,429,000 |
24/05/2016 | 10,300 | 0.10 ▲ | 0.98 | 10,200 | 10,300 | 10,100 | 28,790 | 296,537,000 |
23/05/2016 | 10,200 | 0.20 ▲ | 2.00 | 9,900 | 10,200 | 9,800 | 18,080 | 184,416,000 |
20/05/2016 | 10,000 | 0.00 ■■ | 0.00 | 10,300 | 10,300 | 10,000 | 22,450 | 224,500,000 |
19/05/2016 | 10,000 | -0.30 ▼ | -2.91 | 10,000 | 10,300 | 10,000 | 34,120 | 341,200,000 |
18/05/2016 | 10,300 | 0.00 ■■ | 0.00 | 9,800 | 10,400 | 9,800 | 4,970 | 51,191,000 |
17/05/2016 | 10,300 | 0.20 ▲ | 1.98 | 10,300 | 10,300 | 10,100 | 5,140 | 52,942,000 |
16/05/2016 | 10,100 | 0.30 ▲ | 3.06 | 9,900 | 10,400 | 9,900 | 37,570 | 379,457,000 |
13/05/2016 | 9,800 | -0.60 ▼ | -5.77 | 10,400 | 10,400 | 9,800 | 5,890 | 57,722,000 |
12/05/2016 | 10,400 | 0.20 ▲ | 1.96 | 10,200 | 10,900 | 9,800 | 94,910 | 987,064,000 |
11/05/2016 | 10,200 | 0.60 ▲ | 6.25 | 9,500 | 10,200 | 9,500 | 82,040 | 836,808,000 |
10/05/2016 | 9,600 | -0.10 ▼ | -1.03 | 9,600 | 9,800 | 9,500 | 6,130 | 58,848,000 |
09/05/2016 | 9,700 | -0.20 ▼ | -2.02 | 10,000 | 10,000 | 9,700 | 63,870 | 619,539,000 |
06/05/2016 | 9,900 | 0.20 ▲ | 2.06 | 9,800 | 10,100 | 9,800 | 20,630 | 204,237,000 |
05/05/2016 | 9,700 | 0.00 ■■ | 0.00 | 9,800 | 9,800 | 9,700 | 44,700 | 433,590,000 |
04/05/2016 | 9,700 | -0.10 ▼ | -1.02 | 9,600 | 9,800 | 9,600 | 74,280 | 720,516,000 |
29/04/2016 | 9,800 | 0.00 ■■ | 0.00 | 9,800 | 9,900 | 9,500 | 37,210 | 364,658,000 |
28/04/2016 | 9,800 | 0.00 ■■ | 0.00 | 9,800 | 9,800 | 9,600 | 18,040 | 176,792,000 |
27/04/2016 | 9,800 | 0.00 ■■ | 0.00 | 9,900 | 9,900 | 9,500 | 12,520 | 122,696,000 |
26/04/2016 | 9,800 | 0.20 ▲ | 2.08 | 9,600 | 9,800 | 9,500 | 33,230 | 325,654,000 |
25/04/2016 | 9,600 | 0.20 ▲ | 2.13 | 9,600 | 9,700 | 9,400 | 53,480 | 513,408,000 |
22/04/2016 | 9,400 | 0.00 ■■ | 0.00 | 9,400 | 9,400 | 9,400 | 40 | 376,000 |
21/04/2016 | 9,400 | 0.00 ■■ | 0.00 | 9,600 | 9,600 | 9,100 | 1,630 | 15,322,000 |
20/04/2016 | 9,400 | 0.10 ▲ | 1.08 | 9,100 | 9,400 | 9,000 | 3,520 | 33,088,000 |
19/04/2016 | 9,300 | -0.30 ▼ | -3.12 | 9,300 | 9,600 | 9,200 | 17,940 | 166,842,000 |
15/04/2016 | 9,600 | 0.20 ▲ | 2.13 | 9,600 | 9,600 | 9,500 | 5,740 | 55,104,000 |
14/04/2016 | 9,400 | -0.20 ▼ | -2.08 | 9,800 | 9,800 | 9,400 | 18,840 | 177,096,000 |
13/04/2016 | 9,600 | -0.10 ▼ | -1.03 | 9,300 | 9,700 | 9,300 | 2,380 | 22,848,000 |
12/04/2016 | 9,700 | 0.20 ▲ | 2.11 | 9,500 | 9,800 | 9,500 | 7,470 | 72,459,000 |
11/04/2016 | 9,500 | -0.40 ▼ | -4.04 | 10,100 | 10,100 | 9,500 | 22,770 | 216,315,000 |
08/04/2016 | 9,900 | -0.10 ▼ | -1.00 | 9,500 | 10,100 | 9,400 | 24,450 | 242,055,000 |
07/04/2016 | 10,000 | -0.40 ▼ | -3.85 | 10,100 | 10,200 | 10,000 | 10,470 | 104,700,000 |
06/04/2016 | 10,400 | 0.00 ■■ | 0.00 | 10,500 | 10,700 | 10,300 | 40,960 | 425,984,000 |
05/04/2016 | 10,400 | 0.60 ▲ | 6.12 | 10,000 | 10,400 | 9,700 | 30,320 | 315,328,000 |
04/04/2016 | 9,800 | -0.20 ▼ | -2.00 | 9,900 | 10,200 | 9,800 | 33,330 | 326,634,000 |
01/04/2016 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,500 | 9,900 | 62,680 | 626,800,000 |
31/03/2016 | 10,000 | -0.40 ▼ | -3.85 | 10,600 | 10,600 | 10,000 | 14,250 | 142,500,000 |
30/03/2016 | 10,400 | 0.00 ■■ | 0.00 | 10,100 | 10,600 | 10,100 | 77,400 | 804,960,000 |
29/03/2016 | 10,400 | -0.10 ▼ | -0.95 | 10,600 | 10,600 | 10,100 | 48,800 | 507,520,000 |
28/03/2016 | 10,500 | 0.30 ▲ | 2.94 | 10,000 | 10,800 | 10,000 | 31,000 | 325,500,000 |
25/03/2016 | 10,200 | -0.20 ▼ | -1.92 | 10,400 | 10,500 | 10,100 | 39,840 | 406,368,000 |
24/03/2016 | 10,400 | 0.40 ▲ | 4.00 | 10,000 | 10,700 | 10,000 | 101,230 | 1,052,792,000 |
23/03/2016 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,100 | 9,900 | 35,280 | 352,800,000 |
22/03/2016 | 10,000 | 0.40 ▲ | 4.17 |