Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 0.00 0 (0%)
  • HNX-Index 0.00 0 (0%)
  • UPCOM-Index 0.00 0 (0%)
CTCP Xây dựng Hạ tầng CII
CII Engineering and Construction JSC
Mã CK:      CEE      10.70      ▲ +0.10 (+0.93%)      (cập nhật 08:15 21/07/2022)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Xây dựng
Website: http://www.ciiec.com.vn/
CEE » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
21/07/2022 10,700 0.10 ▲ 0.93 10,600 10,700 9,900 370 3,959,000
20/07/2022 10,600 -0.20 ▼ -1.89 10,800 10,800 10,450 190 2,014,000
19/07/2022 10,800 -0.30 ▼ -2.78 11,100 10,800 10,350 260 2,808,000
18/07/2022 11,100 0.30 ▲ 2.70 10,800 11,300 10,550 520 5,772,000
15/07/2022 11,300 0.50 ▲ 4.42 10,800 11,300 10,200 70 791,000
14/07/2022 10,800 0.00 ■■ 0.00 10,800 10,800 10,150 90 972,000
13/07/2022 10,800 0.00 ■■ 0.00 10,800 10,950 10,050 700 7,560,000
12/07/2022 10,800 -0.50 ▼ -4.63 11,300 12,000 10,800 20 216,000
11/07/2022 11,300 -0.80 ▼ -7.08 12,100 11,900 11,300 320 3,616,000
08/07/2022 12,100 -0.15 ▼ -1.24 12,250 12,100 11,400 510 6,171,000
07/07/2022 12,250 0.50 ▲ 4.08 11,750 12,250 10,950 20 245,000
06/07/2022 11,750 0.50 ▲ 4.26 11,250 12,000 10,500 170 1,997,500
05/07/2022 11,250 -0.80 ▼ -7.11 12,050 11,250 11,250 770 8,662,500
04/07/2022 12,050 -0.90 ▼ -7.47 12,950 12,900 12,050 920 11,086,000
01/07/2022 12,950 -0.95 ▼ -7.34 13,900 13,050 12,950 40 518,000
30/06/2022 13,900 0.90 ▲ 6.47 13,000 13,900 13,300 810 11,259,000
29/06/2022 13,000 0.85 ▲ 6.54 12,150 13,000 12,100 1,010 13,130,000
28/06/2022 12,150 0.75 ▲ 6.17 11,400 12,150 10,650 2,280 27,702,000
27/06/2022 11,400 -0.70 ▼ -6.14 12,100 12,200 11,300 1,460 16,644,000
24/06/2022 12,100 -0.75 ▼ -6.20 12,850 12,150 12,100 90 1,089,000
23/06/2022 12,850 0.15 ▲ 1.17 12,700 12,950 12,850 30 385,500
22/06/2022 12,700 -0.20 ▼ -1.57 12,900 12,800 12,700 40 508,000
21/06/2022 12,900 -0.95 ▼ -7.36 13,850 13,100 12,900 160 2,064,000
20/06/2022 13,850 0.85 ▲ 6.14 13,000 13,900 12,250 280 3,878,000
17/06/2022 13,000 0.85 ▲ 6.54 12,150 13,000 12,100 220 2,860,000
16/06/2022 12,150 -0.80 ▼ -6.58 12,950 13,800 12,050 520 6,318,000
15/06/2022 12,950 -0.95 ▼ -7.34 13,900 13,200 12,950 190 2,460,500
14/06/2022 14,500 -0.30 ▼ -2.07 14,800 14,700 13,800 160 2,320,000
13/06/2022 14,800 -0.05 ▼ -0.34 14,850 14,850 14,000 480 7,104,000
10/06/2022 14,850 -0.05 ▼ -0.34 14,900 15,700 13,900 370 5,494,500
09/06/2022 14,900 -0.40 ▼ -2.68 15,300 15,250 14,250 420 6,258,000
08/06/2022 15,300 0.85 ▲ 5.56 14,450 15,450 13,450 210 3,213,000
07/06/2022 14,450 0.55 ▲ 3.81 13,900 14,850 12,950 560 8,092,000
06/06/2022 13,900 0.85 ▲ 6.12 13,050 13,950 12,300 700 9,730,000
03/06/2022 13,050 -0.30 ▼ -2.30 13,350 13,450 13,000 350 4,567,500
02/06/2022 13,350 0.60 ▲ 4.49 12,750 13,550 12,150 570 7,609,500
01/06/2022 12,750 -0.15 ▼ -1.18 12,900 12,900 12,350 80 1,020,000
31/05/2022 12,900 0.05 ▲ 0.39 12,850 13,300 12,650 310 3,999,000
30/05/2022 12,850 -0.15 ▼ -1.17 13,000 13,000 12,700 190 2,441,500
27/05/2022 13,000 0.00 ■■ 0.00 13,000 13,300 12,550 150 1,950,000
26/05/2022 13,000 0.00 ■■ 0.00 13,000 13,450 12,500 200 2,600,000
25/05/2022 13,000 0.25 ▲ 1.92 12,750 13,350 11,900 460 5,980,000
24/05/2022 12,750 -0.30 ▼ -2.35 13,050 13,000 12,700 140 1,785,000
23/05/2022 13,050 -0.15 ▼ -1.15 13,200 13,300 12,650 170 2,218,500
22/05/2022 13,200 0.15 ▲ 1.14 13,050 13,450 12,600 450 5,940,000
20/05/2022 13,200 0.15 ▲ 1.14 13,050 13,450 12,600 450 5,940,000
19/05/2022 13,050 -0.30 ▼ -2.30 13,350 13,450 12,650 220 2,871,000
18/05/2022 13,350 -0.10 ▼ -0.75 13,450 13,550 12,600 200 2,670,000
17/05/2022 13,450 0.50 ▲ 3.72 12,950 13,500 12,550 250 3,362,500
16/05/2022 12,950 0.30 ▲ 2.32 12,650 13,300 12,550 210 2,719,500
13/05/2022 12,650 -0.80 ▼ -6.32 13,450 13,400 12,600 360 4,554,000
12/05/2022 13,450 -0.40 ▼ -2.97 13,850 13,700 12,900 230 3,093,500
11/05/2022 13,850 0.15 ▲ 1.08 13,700 13,900 12,850 440 6,094,000
10/05/2022 13,700 0.45 ▲ 3.28 13,250 13,900 12,450 280 3,836,000
09/05/2022 13,250 -0.85 ▼ -6.42 14,100 14,000 13,150 170 2,252,500
29/04/2022 14,950 0.00 ■■ 0.00 14,950 15,400 14,000 380 5,681,000
28/04/2022 14,950 0.65 ▲ 4.35 14,300 15,250 13,500 300 4,485,000
27/04/2022 14,300 -0.85 ▼ -5.94 15,150 15,150 14,150 100 1,430,000
26/04/2022 15,150 0.65 ▲ 4.29 14,500 15,300 13,500 390 5,908,500
25/04/2022 14,500 -1.05 ▼ -7.24 15,550 15,450 14,500 180 2,610,000
23/04/2022 15,550 0.35 ▲ 2.25 15,200 15,550 14,200 260 4,043,000
22/04/2022 15,550 0.35 ▲ 2.25 15,200 15,550 14,200 260 4,043,000
21/04/2022 15,200 0.20 ▲ 1.32 15,000 15,500 14,000 280 4,256,000
20/04/2022 15,000 0.00 ■■ 0.00 15,000 15,750 13,950 830 12,450,000
19/04/2022 15,000 -0.55 ▼ -3.67 15,550 16,050 14,550 290 4,350,000
18/04/2022 15,550 -0.55 ▼ -3.54 16,100 16,100 15,000 210 3,265,500
16/04/2022 16,100 0.00 ■■ 0.00 16,100 16,100 15,400 210 3,381,000
15/04/2022 16,100 0.00 ■■ 0.00 16,100 16,100 15,400 210 3,381,000
14/04/2022 16,100 0.00 ■■ 0.00 16,100 16,150 15,300 220 3,542,000
13/04/2022 16,100 -0.10 ▼ -0.62 16,200 16,200 15,300 440 7,084,000
12/04/2022 16,200 -0.20 ▼ -1.23 16,400 16,350 15,600 440 7,128,000
08/04/2022 16,400 0.05 ▲ 0.30 16,350 16,650 15,650 380 6,232,000
07/04/2022 16,350 -0.05 ▼ -0.31 16,400 16,700 16,050 450 7,357,500
06/04/2022 16,400 -0.25 ▼ -1.52 16,650 16,900 15,700 440 7,216,000
05/04/2022 16,650 -0.15 ▼ -0.90 16,800 16,750 16,000 510 8,491,500
04/04/2022 16,800 0.25 ▲ 1.49 16,550 16,900 16,000 380 6,384,000
01/04/2022 16,550 0.45 ▲ 2.72 16,100 16,900 15,550 680 11,254,000
31/03/2022 16,100 -0.10 ▼ -0.62 16,200 16,200 15,650 480 7,728,000
30/03/2022 16,200 -0.10 ▼ -0.62 16,300 16,300 15,500 840 13,608,000
29/03/2022 16,300 -0.10 ▼ -0.61 16,400 16,400 16,000 320 5,216,000
28/03/2022 16,400 -0.50 ▼ -3.05 16,900 16,750 16,050 190 3,116,000
25/03/2022 16,900 -0.10 ▼ -0.59 17,000 17,000 16,200 770 13,013,000
24/03/2022 17,000 0.90 ▲ 5.29 16,100 17,000 16,100 510 8,670,000
23/03/2022 16,100 -0.15 ▼ -0.93 16,250 16,900 15,850 1,270 20,447,000
22/03/2022 16,250 0.25 ▲ 1.54 16,000 16,400 15,800 1,230 19,987,500
21/03/2022 16,000 0.05 ▲ 0.31 15,950 16,000 15,700 360 5,760,000
18/03/2022 15,950 0.20 ▲ 1.25 15,750 15,950 15,800 180 2,871,000
17/03/2022 15,750 -0.25 ▼ -1.59 16,000 16,300 15,550 840 13,230,000
16/03/2022 16,000 0.00 ■■ 0.00 16,000 16,100 15,550 410 6,560,000
15/03/2022 16,000 -0.80 ▼ -5.00 16,800 16,750 15,900 230 3,680,000
14/03/2022 16,800 0.90 ▲ 5.36 15,900 16,850 15,150 900 15,120,000
11/03/2022 15,900 -0.20 ▼ -1.26 16,100 16,950 15,200 1,550 24,645,000
10/03/2022 16,100 -0.50 ▼ -3.11 16,600 16,700 15,600 670 10,787,000
09/03/2022 16,600 -0.30 ▼ -1.81 16,900 16,750 15,800 470 7,802,000
08/03/2022 16,900 -0.10 ▼ -0.59 17,000 17,000 16,000 340 5,746,000
07/03/2022 17,000 0.00 ■■ 0.00 17,000 18,100 16,000 710 12,070,000
04/03/2022 17,000 0.10 ▲ 0.59 16,900 18,050 15,800 1,120 19,040,000
03/03/2022 16,900 0.25 ▲ 1.48 16,650 17,000 15,650 610 10,309,000
02/03/2022 16,650 0.15 ▲ 0.90 16,500 16,900 16,300 420 6,993,000
01/03/2022 16,500 -0.70 ▼ -4.24 17,200 16,950 16,000 1,580 26,070,000
28/02/2022 17,200 -0.10 ▼ -0.58 17,300 17,300 16,100 100 1,720,000
26/02/2022 17,300 0.60 ▲ 3.47 16,700 17,800 15,600 520 8,996,000
25/02/2022 17,300 0.60 ▲ 3.47 16,700 17,800 15,600 520 8,996,000
24/02/2022 16,700 -0.20 ▼ -1.20 16,900 17,900 15,750 1,040 17,368,000
23/02/2022 16,900 1.05 ▲ 6.21 15,850 16,900 14,850 780 13,182,000
22/02/2022 15,850 0.05 ▲ 0.32 15,800 16,900 15,500 1,000 15,850,000
21/02/2022 15,800 -0.20 ▼ -1.27 16,000 15,950 15,500 280 4,424,000
20/02/2022 16,000 0.35 ▲ 2.19 15,650 16,000 15,600 160 2,560,000
18/02/2022 16,000 0.35 ▲ 2.19 15,650 16,000 15,600 160 2,560,000
17/02/2022 15,650 -0.10 ▼ -0.64 15,750 15,750 15,650 200 3,130,000
16/02/2022 15,750 -0.25 ▼ -1.59 16,000 15,900 15,000 440 6,930,000
14/02/2022 16,000 0.55 ▲ 3.44 15,450 16,400 14,600 290 4,640,000
13/02/2022 15,450 -0.05 ▼ -0.32 15,500 15,850 14,500 780 12,051,000
11/02/2022 15,450 -0.05 ▼ -0.32 15,500 15,850 14,500 780 12,051,000
10/02/2022 15,500 0.15 ▲ 0.97 15,350 16,000 14,600 240 3,720,000
09/02/2022 15,350 0.00 ■■ 0.00 15,350 15,350 15,100 390 5,986,500
08/02/2022 15,350 -1.15 ▼ -7.49 16,500 15,350 15,350 20 307,000
07/02/2022 16,500 -0.40 ▼ -2.42 16,900 17,600 15,750 400 6,600,000
28/01/2022 16,900 -0.05 ▼ -0.30 16,950 16,900 16,000 310 5,239,000
27/01/2022 16,950 -0.05 ▼ -0.29 17,000 16,950 15,850 40 678,000
26/01/2022 17,000 0.20 ▲ 1.18 16,800 17,900 15,700 710 12,070,000
25/01/2022 16,800 -0.10 ▼ -0.60 16,900 16,800 15,750 210 3,528,000
21/01/2022 16,900 0.20 ▲ 1.18 16,700 17,100 15,700 60 1,014,000
20/01/2022 15,700 -1.10 ▼ -7.01 16,800 16,750 15,700 400 6,280,000
19/01/2022 15,800 -1.15 ▼ -7.28 16,950 16,800 15,800 30 474,000
18/01/2022 16,950 0.35 ▲ 2.06 16,600 17,200 15,450 480 8,136,000
17/01/2022 17,000 -0.80 ▼ -4.71 17,800 17,000 17,000 160 2,720,000
14/01/2022 17,800 0.90 ▲ 5.06 16,900 17,850 15,800 230 4,094,000
13/01/2022 16,900 -0.70 ▼ -4.14 17,600 17,700 16,900 540 9,126,000
12/01/2022 17,600 -1.10 ▼ -6.25 18,700 18,700 17,600 790 13,904,000
11/01/2022 18,700 0.20 ▲ 1.07 18,500 18,700 17,500 750 14,025,000
10/01/2022 18,500 0.55 ▲ 2.97 17,950 19,000 17,400 1,760 32,560,000
07/01/2022 17,950 -0.20 ▼ -1.11 18,150 18,200 17,900 1,300 23,335,000
06/01/2022 18,150 0.00 ■■ 0.00 17,900 18,500 17,950 1,030 18,694,500
05/01/2022 17,900 0.00 ■■ 0.00 17,550 17,900 17,000 590 10,561,000
04/01/2022 17,550 0.15 ▲ 0.85 17,400 18,600 17,500 1,250 21,937,500
03/01/2022 14,600 -1.00 ▼ -6.85 15,600 14,700 14,600 810 11,826,000
31/12/2021 17,400 0.40 ▲ 2.30 17,000 18,150 17,400 1,350 23,490,000
30/12/2021 17,000 0.80 ▲ 4.71 16,200 17,100 16,200 610 10,370,000
29/12/2021 16,200 -0.60 ▼ -3.70 16,800 17,000 16,000 1,100 17,820,000
22/12/2021 18,000 -0.30 ▼ -1.67 18,300 18,300 17,100 500 9,000,000
21/12/2021 18,300 -0.35 ▼ -1.91 18,650 18,650 17,450 1,620 29,646,000
20/12/2021 18,650 -1.05 ▼ -5.63 19,700 20,000 18,350 3,400 63,410,000
17/12/2021 19,700 0.80 ▲ 4.06 18,900 20,200 19,400 2,950 58,115,000
16/12/2021 18,900 1.20 ▲ 6.35 17,700 18,900 18,000 1,800 34,020,000
15/12/2021 17,700 1.15 ▲ 6.50 16,550 17,700 17,500 7,060 124,962,000
14/12/2021 16,550 1.05 ▲ 6.34 15,500 16,550 15,500 1,950 32,272,500
13/12/2021 15,500 0.60 ▲ 3.87 14,900 15,500 14,500 220 3,410,000
10/12/2021 14,900 -0.55 ▼ -3.69 15,450 15,400 14,900 90 1,341,000
09/12/2021 15,450 0.75 ▲ 4.85 14,700 15,450 14,050 50 772,500
07/12/2021 14,700 0.05 ▲ 0.34 14,700 14,750 14,700 40 588,000
06/12/2021 14,700 0.10 ▲ 0.68 14,600 14,700 14,600 70 1,029,000
03/12/2021 14,600 -1.00 ▼ -6.85 15,600 14,700 14,600 810 11,826,000
02/12/2021 15,600 -0.20 ▼ -1.28 15,600 15,600 15,400 620 9,672,000
01/12/2021 15,600 -0.60 ▼ -3.85 16,200 16,150 15,600 110 1,716,000
30/11/2021 16,200 -0.45 ▼ -2.78 16,650 16,600 15,500 430 6,966,000
29/11/2021 16,650 -0.10 ▼ -0.60 16,750 16,750 16,650 40 666,000
26/11/2021 16,750 0.95 ▲ 5.67 15,800 16,900 15,500 740 12,395,000
25/11/2021 15,800 1.00 ▲ 6.33 14,800 15,800 14,000 700 11,060,000
24/11/2021 14,800 0.00 ■■ 0.00 14,800 14,800 14,800 350 5,180,000
23/11/2021 14,800 -0.90 ▼ -6.08 15,700 15,600 14,800 170 2,516,000
22/11/2021 15,700 -0.10 ▼ -0.64 15,800 15,750 15,700 210 3,297,000
19/11/2021 15,800 -1.00 ▼ -6.33 16,800 17,000 15,700 360 5,688,000
18/11/2021 16,800 -1.00 ▼ -5.95 17,800 17,200 16,800 180 3,024,000
16/11/2021 17,800 0.10 ▲ 0.56 17,800 18,000 17,800 490 8,722,000
15/11/2021 17,800 0.40 ▲ 2.25 17,400 18,000 16,300 150 2,670,000
12/11/2021 17,400 0.30 ▲ 1.72 17,100 17,500 17,200 1,110 19,314,000
11/11/2021 17,100 0.80 ▲ 4.68 16,300 17,400 16,000 540 9,234,000
10/11/2021 16,300 1.00 ▲ 6.13 15,300 16,350 15,450 690 11,247,000
09/11/2021 15,300 0.50 ▲ 3.27 14,800 15,400 14,800 100 1,530,000
08/11/2021 14,800 -0.10 ▼ -0.68 14,900 14,800 13,900 150 2,220,000
03/11/2021 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 60 900,000
02/11/2021 15,000 -0.50 ▼ -3.33 15,500 15,100 14,750 310 4,650,000
01/11/2021 15,500 0.80 ▲ 5.16 14,700 15,500 14,050 190 2,945,000
29/10/2021 14,700 0.10 ▲ 0.68 14,600 14,800 14,600 30 441,000
28/10/2021 14,600 -0.10 ▼ -0.68 14,700 15,500 14,500 290 4,234,000
27/10/2021 14,700 -0.20 ▼ -1.36 14,900 14,900 13,900 310 4,557,000
26/10/2021 14,900 -0.05 ▼ -0.34 14,950 14,900 14,800 50 745,000
25/10/2021 14,950 0.95 ▲ 6.35 14,000 14,950 14,000 170 2,541,500
22/10/2021 14,000 -0.05 ▼ -0.36 14,050 14,000 14,000 20 280,000
21/10/2021 14,050 0.00 ■■ 0.00 14,050 14,050 14,050 50 702,500
20/10/2021 14,050 -0.05 ▼ -0.36 14,100 14,050 14,050 110 1,545,500
19/10/2021 14,100 -0.05 ▼ -0.35 14,100 14,100 14,050 140 1,974,000
18/10/2021 14,100 0.05 ▲ 0.35 14,050 14,200 14,050 180 2,538,000
15/10/2021 14,050 -0.15 ▼ -1.07 14,200 14,100 13,550 160 2,248,000
14/10/2021 14,200 0.75 ▲ 5.28 13,450 14,200 13,450 150 2,130,000
13/10/2021 13,450 0.00 ■■ 0.00 13,450 13,450 13,450 20 269,000
08/10/2021 13,450 -0.55 ▼ -4.09 14,000 13,450 13,450 20 269,000
07/10/2021 14,000 -0.30 ▼ -2.14 14,300 14,300 14,000 40 560,000
06/10/2021 14,300 0.75 ▲ 5.24 13,550 14,300 13,500 130 1,859,000
05/10/2021 13,550 -0.30 ▼ -2.21 13,850 14,650 13,550 40 542,000
04/10/2021 13,850 0.00 ■■ 0.00 13,850 13,850 13,850 210 2,908,500
01/10/2021 13,850 0.35 ▲ 2.53 13,500 13,850 13,850 100 1,385,000
30/09/2021 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 20 270,000
27/09/2021 13,500 -0.90 ▼ -6.67 14,400 13,500 13,400 110 1,485,000
23/09/2021 14,400 0.40 ▲ 2.78 14,000 14,400 13,100 350 5,040,000
22/09/2021 14,000 0.10 ▲ 0.71 13,900 14,200 14,000 40 560,000
21/09/2021 13,900 -0.05 ▼ -0.36 13,950 13,900 13,900 70 973,000
20/09/2021 13,950 0.00 ■■ 0.00 13,950 13,950 13,950 90 1,255,500
17/09/2021 13,950 0.00 ■■ 0.00 13,950 13,950 13,950 50 697,500
16/09/2021 13,950 0.85 ▲ 6.09 13,100 13,950 13,950 10 139,500
15/09/2021 13,100 -0.90 ▼ -6.87 14,000 14,000 13,100 160 2,096,000
14/09/2021 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 40 560,000
13/09/2021 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 90 1,260,000
10/09/2021 14,000 0.35 ▲ 2.50 13,650 14,000 14,000 50 700,000
09/09/2021 13,650 -0.80 ▼ -5.86 14,450 13,650 13,450 490 6,688,500
08/09/2021 14,450 -1.05 ▼ -7.27 15,500 14,450 14,450 180 2,601,000
06/09/2021 15,500 0.80 ▲ 5.16 14,700 15,700 14,700 310 4,805,000
05/09/2021 12,450 0.15 ▲ 1.20 12,300 12,200 11,850 60 747,000
03/09/2021 12,200 -0.10 ▼ -0.82 12,300 12,200 11,850 180 2,196,000
01/09/2021 14,700 0.70 ▲ 4.76 14,000 14,900 14,250 150 2,205,000
31/08/2021 14,000 0.50 ▲ 3.57 13,500 14,000 13,400 570 7,980,000
30/08/2021 13,500 0.45 ▲ 3.33 13,050 13,500 12,500 330 4,455,000
27/08/2021 13,050 -0.85 ▼ -6.51 13,900 13,100 13,000 90 1,174,500
26/08/2021 13,900 0.65 ▲ 4.68 13,250 13,900 13,900 30 417,000
25/08/2021 13,250 0.80 ▲ 6.04 12,450 13,250 12,400 90 1,192,500
24/08/2021 12,450 -0.85 ▼ -6.83 13,300 12,450 12,450 370 4,606,500
23/08/2021 13,300 -1.00 ▼ -7.52 14,300 14,000 13,300 260 3,458,000
20/08/2021 14,300 0.00 ■■ 0.00 14,300 14,300 14,200 150 2,145,000
19/08/2021 14,300 -0.70 ▼ -4.90 14,300 14,300 13,550 130 1,859,000
18/08/2021 14,300 0.15 ▲ 1.05 14,150 14,300 13,500 30 429,000
17/08/2021 14,150 -0.85 ▼ -6.01 15,000 14,500 13,950 330 4,669,500
16/08/2021 15,000 0.95 ▲ 6.33 14,050 15,000 15,000 780 11,700,000
13/08/2021 14,050 0.90 ▲ 6.41 13,150 14,050 14,050 390 5,479,500
12/08/2021 13,150 0.85 ▲ 6.46 12,300 13,150 12,350 320 4,208,000
11/08/2021 12,300 0.00 ■■ 0.00 12,300 12,300 12,300 60 738,000
10/08/2021 12,300 -0.05 ▼ -0.41 12,300 12,300 12,250 40 492,000
09/08/2021 12,300 -0.50 ▼ -4.07 12,800 12,800 12,000 30 369,000
06/08/2021 12,800 0.35 ▲ 2.73 12,450 12,900 12,800 150 1,920,000
05/08/2021 12,450 0.40 ▲ 3.21 12,050 12,450 12,050 60 747,000
04/08/2021 12,050 -0.15 ▼ -1.24 12,200 12,050 12,050 10 120,500
03/08/2021 12,200 -0.10 ▼ -0.82 12,300 12,200 11,850 180 2,196,000
29/07/2021 12,300 0.30 ▲ 2.44 12,000 12,400 12,300 150 1,845,000
28/07/2021 12,000 -0.55 ▼ -4.58 12,550 12,000 12,000 360 4,320,000
27/07/2021 12,550 0.05 ▲ 0.40 12,500 12,550 11,800 140 1,757,000
26/07/2021 12,500 0.40 ▲ 3.20 12,100 12,500 12,100 30 375,000
23/07/2021 12,100 -0.50 ▼ -4.13 12,600 12,600 11,800 700 8,470,000
21/07/2021 11,500 0.00 ■■ 0.00 11,500 12,000 11,500 10 115,000
20/07/2021 11,700 -0.55 ▼ -4.70 12,250 11,700 11,500 120 1,404,000
19/07/2021 12,250 -0.60 ▼ -4.90 12,850 13,250 12,000 900 11,025,000
16/07/2021 12,850 0.25 ▲ 1.95 12,600 13,400 12,000 250 3,212,500
15/07/2021 12,600 0.00 ■■ 0.00 12,600 12,600 12,600 40 504,000
14/07/2021 12,600 -0.25 ▼ -1.98 12,850 13,500 12,600 30 378,000
13/07/2021 12,850 -0.95 ▼ -7.39 13,800 12,900 12,850 50 642,500
08/07/2021 13,800 0.00 ■■ 0.00 13,800 13,800 13,800 10 138,000
06/07/2021 13,800 -0.50 ▼ -3.62 14,300 14,200 13,800 150 2,070,000
05/07/2021 14,300 0.00 ■■ 0.00 14,300 15,200 14,300 50 715,000
02/07/2021 14,300 -0.20 ▼ -1.40 14,500 14,300 14,300 110 1,573,000
01/07/2021 14,500 0.30 ▲ 2.07 14,500 14,800 14,500 40 580,000
29/06/2021 14,500 -0.20 ▼ -1.38 14,700 14,700 14,500 140 2,030,000
28/06/2021 14,700 -0.30 ▼ -2.04 15,000 14,700 14,700 10 147,000
23/06/2021 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 50 750,000
22/06/2021 15,000 -0.10 ▼ -0.67 15,100 15,100 15,000 40 600,000
18/06/2021 15,100 -0.35 ▼ -2.32 15,100 15,100 14,750 20 302,000
17/06/2021 15,100 0.40 ▲ 2.65 14,700 15,100 14,400 1,610 24,311,000
16/06/2021 14,700 0.10 ▲ 0.68 14,600 14,700 13,900 60 882,000
14/06/2021 14,600 -0.75 ▼ -5.14 15,350 14,700 14,500 160 2,336,000
10/06/2021 15,350 0.85 ▲ 5.54 14,500 15,350 14,000 110 1,688,500
08/06/2021 14,500 -0.40 ▼ -2.76 14,900 14,900 14,500 90 1,305,000
07/06/2021 14,900 0.00 ■■ 0.00 14,900 14,900 14,900 50 745,000
04/06/2021 14,900 0.20 ▲ 1.34 14,700 14,900 14,900 40 596,000
03/06/2021 14,700 -0.10 ▼ -0.68 14,800 14,700 14,700 10 147,000
02/06/2021 14,800 0.10 ▲ 0.68 14,700 14,800 14,800 40 592,000
01/06/2021 14,700 0.00 ■■ 0.00 14,700 14,700 14,700 60 882,000
31/05/2021 14,700 -2.25 ▼ -15.31 15,450 14,700 14,700 10 147,000
27/05/2021 15,450 -0.80 ▼ -5.18 16,250 15,450 15,150 20 309,000
24/05/2021 16,250 0.75 ▲ 4.62 15,500 16,250 15,450 20 325,000
17/05/2021 15,500 0.30 ▲ 1.94 15,200 15,500 15,500 10 155,000
14/05/2021 15,200 -0.10 ▼ -0.66 15,200 15,200 15,100 30 456,000
13/05/2021 15,200 0.00 ■■ 0.00 15,200 15,200 15,200 60 912,000
10/05/2021 15,200 -0.20 ▼ -1.32 15,400 15,200 15,200 10 152,000
08/05/2021 15,400 0.40 ▲ 2.60 15,000 15,500 15,200 210 3,234,000
07/05/2021 15,400 0.40 ▲ 2.60 15,000 15,500 15,200 210 3,234,000
06/05/2021 15,000 -0.70 ▼ -4.67 15,700 15,700 15,000 80 1,200,000
05/05/2021 15,700 -0.30 ▼ -1.91 16,000 15,700 15,700 10 157,000
04/05/2021 16,000 -1.00 ▼ -6.25 16,000 16,000 15,000 1,590 25,440,000
03/05/2021 15,350 -1.15 ▼ -7.49 16,500 17,650 15,350 80 1,228,000
28/04/2021 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 10 160,000
26/04/2021 16,000 -0.30 ▼ -1.88 16,300 16,000 15,200 180 2,880,000
23/04/2021 16,300 0.75 ▲ 4.60 15,550 16,300 16,300 10 163,000
22/04/2021 15,550 0.45 ▲ 2.89 15,100 15,550 15,500 210 3,265,500
20/04/2021 15,100 -0.70 ▼ -4.64 15,800 16,500 15,100 20 302,000
19/04/2021 15,800 -1.10 ▼ -6.96 16,900 15,800 15,800 10 158,000
16/04/2021 16,900 -0.55 ▼ -3.25 17,450 16,950 16,300 630 10,647,000
14/04/2021 17,450 1.00 ▲ 5.73 16,450 17,450 16,050 20 349,000
12/04/2021 16,450 -0.35 ▼ -2.13 16,800 16,600 15,700 920 15,134,000
10/04/2021 17,950 1.15 ▲ 6.41 16,800 0 0 100 1,795,000
08/04/2021 16,800 0.75 ▲ 4.46 16,050 16,800 16,800 1,000 16,800,000
07/04/2021 16,050 -0.60 ▼ -3.74 16,650 16,050 16,050 50 802,500
06/04/2021 16,650 0.15 ▲ 0.90 16,500 16,650 16,600 20 333,000
05/04/2021 16,500 -0.80 ▼ -4.85 16,500 16,500 15,500 2,770 45,705,000
03/04/2021 15,350 -1.15 ▼ -7.49 16,500 0 0 80 1,228,000
01/04/2021 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 130 2,145,000
31/03/2021 16,500 -0.45 ▼ -2.73 16,950 16,500 16,500 160 2,640,000
30/03/2021 16,950 0.25 ▲ 1.47 16,700 16,950 16,950 50 847,500
29/03/2021 16,700 0.05 ▲ 0.30 16,650 16,700 16,700 10 167,000
26/03/2021 16,650 -0.15 ▼ -0.90 16,800 16,750 16,000 140 2,331,000
25/03/2021 16,800 -0.10 ▼ -0.60 16,900 16,800 16,000 20 336,000
23/03/2021 16,900 0.00 ■■ 0.00 16,900 16,900 16,900 90 1,521,000
22/03/2021 16,900 0.90 ▲ 5.33 16,000 16,900 16,100 130 2,197,000
19/03/2021 16,000 -1.00 ▼ -6.25 17,000 17,300 16,000 420 6,720,000
18/03/2021 17,000 0.30 ▲ 1.76 16,700 17,000 16,700 30 510,000
17/03/2021 16,700 -0.30 ▼ -1.80 17,000 17,350 16,550 60 1,002,000
16/03/2021 17,000 0.00 ■■ 0.00 17,000 17,100 17,000 80 1,360,000
15/03/2021 17,000 -0.60 ▼ -3.53 17,600 17,500 17,000 160 2,720,000
13/03/2021 17,600 0.45 ▲ 2.56 17,150 17,750 17,600 70 1,232,000
12/03/2021 17,600 0.45 ▲ 2.56 17,150 17,750 17,600 70 1,232,000
11/03/2021 17,150 -0.20 ▼ -1.17 17,350 17,150 16,550 220 3,773,000
10/03/2021 17,350 0.85 ▲ 4.90 16,500 17,350 17,350 10 173,500
08/03/2021 16,500 -0.60 ▼ -3.64 17,100 16,900 16,500 1,150 18,975,000
03/03/2021 17,100 -1.20 ▼ -7.02 18,300 17,100 17,100 10 171,000
25/02/2021 18,300 0.45 ▲ 2.46 18,300 18,750 18,300 150 2,745,000
24/02/2021 18,300 0.45 ▲ 2.46 18,300 18,750 18,300 150 2,745,000
23/02/2021 18,300 0.35 ▲ 1.91 17,950 19,000 16,700 560 10,248,000
17/02/2021 17,950 1.15 ▲ 6.41 16,800 17,950 15,750 480 8,616,000
08/02/2021 16,800 -0.15 ▼ -0.89 16,950 16,800 15,850 50 840,000
05/02/2021 16,800 -0.15 ▼ -0.89 16,950 16,800 15,850 50 840,000
05/01/2021 21,000 0.20 ▲ 0.95 20,800 21,800 19,350 91,690 1,925,490,000
04/01/2021 20,800 0.85 ▲ 4.09 19,950 21,200 19,950 65,470 1,361,776,000
31/12/2020 19,950 -0.15 ▼ -0.75 19,950 19,950 19,800 3,380 67,431,000
30/12/2020 19,950 0.10 ▲ 0.50 19,850 19,950 19,700 32,710 652,564,500
29/12/2020 19,850 0.10 ▲ 0.50 19,800 19,950 19,750 34,420 683,237,000
28/12/2020 19,800 0.00 ■■ 0.00 19,800 19,800 18,450 27,126 537,094,800
27/12/2020 19,800 0.00 ■■ 0.00 19,800 19,800 19,600 510 10,098,000
25/12/2020 19,800 0.00 ■■ 0.00 19,800 19,800 19,600 510 10,098,000
24/12/2020 19,800 0.10 ▲ 0.51 19,700 19,800 18,550 15,333 303,593,400
23/12/2020 19,700 0.60 ▲ 3.05 19,050 19,700 19,100 14,810 291,757,000
22/12/2020 19,050 0.10 ▲ 0.52 19,000 19,300 18,900 17,550 334,327,500
21/12/2020 19,000 0.30 ▲ 1.58 18,700 19,100 18,650 11,980 227,620,000
20/12/2020 18,700 0.50 ▲ 2.67 18,200 18,700 17,150 28,130 526,031,000
18/12/2020 18,700 0.50 ▲ 2.67 18,200 18,700 17,150 28,130 526,031,000
17/12/2020 18,200 0.00 ■■ 0.00 18,200 18,200 18,200 1,440 26,208,000
16/12/2020 18,200 0.10 ▲ 0.55 18,150 18,550 18,200 9,953 181,144,600
15/12/2020 18,150 -0.10 ▼ -0.55 18,200 18,850 18,000 13,946 253,119,900
14/12/2020 18,200 0.20 ▲ 1.10 18,000 18,200 17,900 5,602 101,956,400
13/12/2020 18,000 0.30 ▲ 1.67 17,750 18,000 17,950 14,151 254,718,000
11/12/2020 18,000 0.30 ▲ 1.67 17,750 18,000 17,950 14,151 254,718,000
10/12/2020 17,750 -1.20 ▼ -6.76 18,900 18,000 17,600 14,243 252,813,250
09/12/2020 18,900 0.40 ▲ 2.12 18,500 18,900 17,250 7,680 145,152,000
08/12/2020 18,500 0.10 ▲ 0.54 18,450 18,500 17,900 3,971 73,463,500
07/12/2020 18,450 1.20 ▲ 6.50 17,250 18,450 16,100 10,023 184,924,350
04/12/2020 17,300 -1.20 ▼ -6.94 18,500 17,300 17,250 16 276,800
03/12/2020 18,500 1.20 ▲ 6.49 17,300 18,500 16,100 6,990 129,315,000
02/12/2020 17,300 0.90 ▲ 5.20 16,400 17,300 16,000 600 10,380,000
01/12/2020 16,400 -0.20 ▼ -1.22 16,550 16,400 15,400 387 6,346,800
30/11/2020 16,550 1.05 ▲ 6.34 15,500 16,550 15,300 23,260 384,953,000
27/11/2020 15,500 0.00 ■■ 0.00 15,500 15,500 15,400 340 5,270,000
26/11/2020 15,500 0.80 ▲ 5.16 15,500 16,300 15,500 21,160 327,980,000
25/11/2020 15,500 0.50 ▲ 3.23 15,500 16,000 15,200 68,120 1,055,860,000
24/11/2020 15,500 -0.50 ▼ -3.23 16,000 16,100 15,100 3,840 59,520,000
23/11/2020 16,000 0.10 ▲ 0.63 15,900 16,200 15,850 55,200 883,200,000
20/11/2020 15,900 0.90 ▲ 5.66 15,000 15,900 14,000 2,233 35,504,700
19/11/2020 15,000 -0.70 ▼ -4.67 15,700 15,700 14,800 1,262 18,930,000
18/11/2020 15,700 -0.30 ▼ -1.91 16,000 15,700 14,900 74,200 1,164,940,000
17/11/2020 16,000 -0.40 ▼ -2.50 16,400 16,000 15,300 11,338 181,408,000
16/11/2020 16,400 0.10 ▲ 0.61 16,300 16,400 15,250 501 8,216,400
13/11/2020 16,300 0.80 ▲ 4.91 15,500 16,300 16,300 1,200 19,560,000
12/11/2020 15,500 0.20 ▲ 1.29 15,300 15,500 14,600 5,304 82,212,000
11/11/2020 15,300 0.20 ▲ 1.31 15,100 15,300 14,500 402 6,150,600
10/11/2020 15,100 -0.20 ▼ -1.32 15,300 15,250 14,800 3,570 53,907,000
09/11/2020 15,300 0.40 ▲ 2.61 14,950 15,300 14,600 685 10,480,500
06/11/2020 14,950 0.00 ■■ 0.00 14,950 14,950 14,950 10 149,500
05/11/2020 14,950 0.90 ▲ 6.02 14,000 14,950 13,800 409 6,114,550
04/11/2020 14,000 0.50 ▲ 3.57 13,500 14,000 14,000 24 336,000
03/11/2020 13,500 -0.40 ▼ -2.96 13,900 13,500 13,500 50 675,000
01/11/2020 13,900 -0.10 ▼ -0.72 14,000 14,000 13,700 313 4,350,700
30/10/2020 13,900 -0.10 ▼ -0.72 14,000 14,000 13,700 313 4,350,700
26/10/2020 14,000 0.00 ■■ 0.00 14,000 14,000 13,800 93 1,302,000
23/10/2020 14,000 -0.10 ▼ -0.71 14,050 14,000 14,000 21 294,000
21/10/2020 14,050 0.80 ▲ 5.69 13,300 14,050 14,050 1 14,050
20/10/2020 13,300 -0.50 ▼ -3.76 13,800 13,800 13,300 342 4,548,600
19/10/2020 13,800 0.00 ■■ 0.00 13,800 13,800 13,800 1 13,800
16/10/2020 13,800 0.10 ▲ 0.72 13,700 13,800 13,800 1 13,800
15/10/2020 13,700 0.00 ■■ 0.00 13,700 13,700 13,700 1,430 19,591,000
14/10/2020 13,700 -0.40 ▼ -2.92 14,100 13,900 13,700 54 739,800
13/10/2020 14,100 -0.20 ▼ -1.42 14,300 14,100 14,100 31 437,100
12/10/2020 14,300 -0.10 ▼ -0.70 14,400 14,300 13,450 907 12,970,100
08/10/2020 14,400 0.00 ■■ 0.00 14,400 14,400 13,700 331 4,766,400
07/10/2020 14,400 -0.10 ▼ -0.69 14,500 14,500 13,800 162 2,332,800
06/10/2020 14,500 -0.40 ▼ -2.76 14,900 14,500 14,000 1,380 20,010,000
05/10/2020 14,900 0.10 ▲ 0.67 14,850 14,900 13,850 1,440 21,456,000
02/10/2020 14,850 -0.10 ▼ -0.67 14,950 14,850 14,000 1,389 20,626,650
01/10/2020 14,950 -0.10 ▼ -0.67 15,000 14,950 14,300 406 6,069,700
28/09/2020 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 146 2,190,000
24/09/2020 15,000 0.40 ▲ 2.67 14,550 15,000 14,200 251 3,765,000
23/09/2020 14,550 -0.90 ▼ -6.19 15,450 14,950 14,500 208 3,026,400
21/09/2020 15,450 -0.60 ▼ -3.88 16,000 15,450 15,200 9,573 147,902,850
14/09/2020 16,000 1.00 ▲ 6.25 15,000 16,000 15,400 10,001 160,016,000
11/09/2020 15,000 -0.30 ▼ -2.00 15,300 15,000 14,350 1,112 16,680,000
10/09/2020 15,300 0.00 ■■ 0.00 15,350 15,300 14,500 23 351,900
09/09/2020 15,350 -1.10 ▼ -7.17 16,450 16,000 15,300 830 12,740,500
08/09/2020 16,450 0.60 ▲ 3.65 15,800 16,700 15,000 17,515 288,121,750
07/09/2020 15,800 0.30 ▲ 1.90 15,500 15,800 15,800 10 158,000
04/09/2020 15,500 0.00 ■■ 0.00 15,500 15,500 14,500 1,767 27,388,500
03/09/2020 15,500 -0.50 ▼ -3.23 16,000 15,500 15,500 1 15,500
01/09/2020 16,000 0.20 ▲ 1.25 15,800 16,000 14,700 686 10,976,000
31/08/2020 15,800 0.90 ▲ 5.70 14,900 15,800 14,850 396 6,256,800
28/08/2020 14,900 0.30 ▲ 2.01 14,650 14,900 13,700 101 1,504,900
27/08/2020 14,650 0.20 ▲ 1.37 14,450 14,700 13,550 40 586,000
25/08/2020 14,450 0.00 ■■ 0.00 14,450 14,450 14,450 80 1,156,000
24/08/2020 14,450 -0.40 ▼ -2.77 14,800 14,800 14,450 12 173,400
21/08/2020 14,800 0.80 ▲ 5.41 14,000 14,850 13,100 14 207,200
20/08/2020 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 30 420,000
19/08/2020 14,000 -0.90 ▼ -6.43 14,900 14,000 14,000 2 28,000
18/08/2020 14,900 -0.40 ▼ -2.68 15,300 14,900 14,250 31 461,900
17/08/2020 15,300 1.00 ▲ 6.54 14,300 15,300 13,300 65 994,500
14/08/2020 14,300 0.90 ▲ 6.29 13,400 14,300 14,300 1 14,300
13/08/2020 13,400 -0.90 ▼ -6.72 14,300 14,200 13,400 401 5,373,400
12/08/2020 14,300 -0.10 ▼ -0.70 14,450 14,300 14,300 1 14,300
11/08/2020 14,450 0.00 ■■ 0.00 14,450 14,450 14,450 2 28,900
10/08/2020 14,450 0.00 ■■ 0.00 14,450 14,450 14,450 2 28,900
07/08/2020 14,450 -0.30 ▼ -2.08 14,700 14,450 14,450 1 14,450
06/08/2020 14,700 0.30 ▲ 2.04 14,400 14,700 14,700 10 147,000
05/08/2020 14,400 0.00 ■■ 0.00 14,400 14,400 14,400 2 28,800
04/08/2020 14,400 0.80 ▲ 5.56 13,600 14,550 14,400 2 28,800
03/08/2020 13,600 -0.60 ▼ -4.41 14,200 13,600 13,600 2 27,200
31/07/2020 14,200 -1.00 ▼ -7.04 15,200 14,200 14,200 2 28,400
30/07/2020 15,200 0.30 ▲ 1.97 14,900 15,200 14,050 2 30,400
29/07/2020 14,900 0.00 ■■ 0.00 14,900 14,900 14,900 2 29,800
28/07/2020 14,900 0.10 ▲ 0.67 14,800 14,900 14,900 2 29,800
27/07/2020 14,800 0.80 ▲ 5.41 14,050 14,800 13,200 3 44,400
24/07/2020 14,050 -0.90 ▼ -6.41 15,000 14,050 14,050 2 28,100
23/07/2020 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 2 30,000
22/07/2020 15,000 0.10 ▲ 0.67 14,900 15,450 13,900 7 105,000
21/07/2020 14,900 0.90 ▲ 6.04 14,000 14,900 14,900 3 44,700
20/07/2020 14,000 0.00 ■■ 0.00 14,000 14,500 14,000 62 868,000
17/07/2020 14,000 -1.00 ▼ -7.14 15,000 14,000 14,000 2 28,000
16/07/2020 15,000 -0.50 ▼ -3.33 15,500 15,200 14,500 13 195,000
15/07/2020 15,500 0.80 ▲ 5.16 14,750 15,500 15,500 2 31,000
14/07/2020 14,750 -1.10 ▼ -7.46 15,800 15,800 14,750 21 309,750
09/07/2020 15,800 -0.10 ▼ -0.63 15,900 15,800 15,800 3 47,400
08/07/2020 15,900 0.00 ■■ 0.00 15,900 15,900 15,900 1 15,900
07/07/2020 15,900 0.00 ■■ 0.00 15,900 15,900 15,900 10 159,000
06/07/2020 15,900 0.00 ■■ 0.00 15,900 15,900 15,900 1 15,900
02/07/2020 15,900 0.00 ■■ 0.00 15,900 15,900 15,900 1 15,900
01/07/2020 15,900 0.00 ■■ 0.00 15,900 15,900 15,900 1 15,900
30/06/2020 15,900 0.00 ■■ 0.00 15,900 15,900 15,900 2 31,800
29/06/2020 15,900 0.40 ▲ 2.52 15,500 15,900 15,900 2 31,800
26/06/2020 15,500 -1.05 ▼ -6.77 15,500 15,500 14,450 30 465,000
25/06/2020 15,500 0.00 ■■ 0.00 15,500 15,500 15,500 2 31,000
24/06/2020 15,500 1.00 ▲ 6.45 14,500 15,500 15,500 7 108,500
23/06/2020 14,500 -1.00 ▼ -6.90 15,500 15,900 14,500 12 174,000
22/06/2020 15,500 1.00 ▲ 6.45 14,500 15,500 15,500 3 46,500
19/06/2020 14,500 0.00 ■■ 0.00 14,500 14,500 14,200 113 1,638,500
18/06/2020 14,500 0.80 ▲ 5.52 13,700 14,500 13,150 2 29,000
17/06/2020 13,700 -0.80 ▼ -5.84 14,500 14,500 13,600 40 548,000
16/06/2020 14,500 0.90 ▲ 6.21 13,600 14,500 13,250 352 5,104,000
15/06/2020 13,600 -0.90 ▼ -6.62 14,500 14,950 13,600 355 4,828,000
12/06/2020 14,500 -0.60 ▼ -4.14 15,050 14,500 14,500 10 145,000
11/06/2020 15,050 -0.10 ▼ -0.66 15,200 15,050 14,500 2 30,100
10/06/2020 15,200 -0.10 ▼ -0.66 15,250 15,200 14,200 29 440,800
09/06/2020 15,250 -0.15 ▼ -0.98 15,400 15,250 15,250 50 762,500
08/06/2020 15,400 0.00 ■■ 0.00 15,400 15,400 15,400 1 15,400
03/06/2020 15,400 0.40 ▲ 2.60 15,000 15,400 14,000 53 816,200
02/06/2020 15,400 0.40 ▲ 2.60 15,000 15,400 14,000 53 816,200
01/06/2020 15,000 0.00 ■■ 0.00 15,000 15,000 14,000 23 345,000
31/05/2020 15,000 0.00 ■■ 0.00 15,000 15,000 14,000 23 345,000
29/05/2020 15,000 0.00 ■■ 0.00 15,000 15,000 14,000 23 345,000
27/05/2020 15,000 0.60 ▲ 4.00 14,400 15,000 13,650 1,255 18,825,000
26/05/2020 15,000 0.60 ▲ 4.00 14,400 15,000 13,650 1,255 18,825,000
25/05/2020 14,400 -0.80 ▼ -5.56 15,200 16,200 14,200 364 5,241,600
22/05/2020 15,200 0.60 ▲ 3.95 14,600 15,200 14,050 13 197,600
21/05/2020 15,200 0.60 ▲ 3.95 14,600 15,200 14,050 13 197,600
20/05/2020 14,600 -0.10 ▼ -0.68 14,700 14,700 14,300 6 87,600
19/05/2020 14,700 -0.20 ▼ -1.36 14,850 14,750 14,700 26 382,200
18/05/2020 14,850 0.40 ▲ 2.69 14,400 14,850 14,850 6 89,100
15/05/2020 14,400 0.00 ■■ 0.00 14,400 14,400 14,400 5 72,000
14/05/2020 14,400 0.00 ■■ 0.00 14,400 14,400 14,400 5 72,000
13/05/2020 14,400 0.90 ▲ 6.25 13,500 14,400 13,000 15 216,000
12/05/2020 13,500 -0.40 ▼ -2.96 13,850 13,500 13,150 52 702,000
11/05/2020 13,850 0.70 ▲ 5.05 13,150 14,000 13,800 1,087 15,054,950
10/05/2020 13,150 -0.50 ▼ -3.80 13,700 13,150 13,150 5 65,750
08/05/2020 13,150 -0.50 ▼ -3.80 13,700 13,150 13,150 5 65,750
07/05/2020 13,700 -0.30 ▼ -2.19 14,000 14,000 13,250 27 369,900
06/05/2020 14,000 0.60 ▲ 4.29 13,450 14,000 14,000 2,000 28,000,000
05/05/2020 13,450 -0.60 ▼ -4.46 14,000 13,800 13,300 74 995,300
04/05/2020 14,000 -1.00 ▼ -7.14 15,000 14,000 14,000 1 14,000
01/05/2020 15,000 -0.90 ▼ -6.00 15,900 17,000 14,850 735 11,025,000
30/04/2020 15,000 -0.90 ▼ -6.00 15,900 17,000 14,850 735 11,025,000
29/04/2020 15,000 -0.90 ▼ -6.00 15,900 17,000 14,850 735 11,025,000
28/04/2020 15,900 1.00 ▲ 6.29 14,900 15,900 15,900 1 15,900
27/04/2020 15,900 1.00 ▲ 6.29 14,900 15,900 15,900 1 15,900
26/04/2020 14,900 -0.10 ▼ -0.67 15,000 14,900 14,900 1 14,900
24/04/2020 14,900 -0.10 ▼ -0.67 15,000 14,900 14,900 1 14,900
23/04/2020 15,000 -0.40 ▼ -2.67 15,350 15,000 14,300 74 1,110,000
22/04/2020 15,350 0.80 ▲ 5.21 14,600 15,350 15,350 1 15,350
21/04/2020 14,600 0.00 ■■ 0.00 14,600 15,450 14,550 105 1,533,000
20/04/2020 14,600 -1.00 ▼ -6.85 15,550 14,600 14,600 3 43,800
17/04/2020 15,550 -0.30 ▼ -1.93 15,800 15,750 14,700 741 11,522,550
16/04/2020 15,550 -0.30 ▼ -1.93 15,800 15,750 14,700 741 11,522,550
15/04/2020 15,800 -1.20 ▼ -7.59 16,950 15,800 15,800 3 47,400
14/04/2020 16,950 0.00 ■■ 0.00 16,950 16,950 15,800 286 4,847,700
13/04/2020 16,950 0.50 ▲ 2.95 16,450 17,200 15,300 56 949,200
12/04/2020 16,450 0.90 ▲ 5.47 15,550 16,450 14,500 364 5,987,800
10/04/2020 16,450 0.90 ▲ 5.47 15,550 16,450 14,500 364 5,987,800
09/04/2020 15,550 -1.20 ▼ -7.72 16,700 16,600 15,550 470 7,308,500
08/04/2020 16,700 1.10 ▲ 6.59 15,650 16,700 14,650 653 10,905,100
07/04/2020 15,650 -1.10 ▼ -7.03 16,700 15,650 15,650 48 751,200
06/04/2020 16,700 -1.10 ▼ -6.59 17,750 17,750 16,600 553 9,235,100
05/04/2020 17,750 1.20 ▲ 6.76 16,600 17,750 16,150 50,381 894,262,750
03/04/2020 17,750 1.20 ▲ 6.76 16,600 17,750 16,150 50,381 894,262,750
02/04/2020 16,600 -0.90 ▼ -5.42 17,500 18,150 16,300 60,973 1,012,151,800
01/04/2020 16,600 -0.90 ▼ -5.42 17,500 18,150 16,300 60,973 1,012,151,800
31/03/2020 17,500 0.20 ▲ 1.14 17,300 18,100 16,250 13,705 239,837,500
30/03/2020 17,300 0.00 ■■ 0.00 17,300 18,300 16,100 15,113 261,454,900
29/03/2020 17,300 1.10 ▲ 6.36 16,200 17,300 15,500 4,492 77,711,600
27/03/2020 17,300 1.10 ▲ 6.36 16,200 17,300 15,500 4,492 77,711,600
26/03/2020 15,700 -0.80 ▼ -5.10 16,500 16,500 15,600 3,009 47,241,300
25/03/2020 16,500 0.30 ▲ 1.82 16,200 16,500 15,500 6,100 100,650,000
24/03/2020 16,200 0.00 ■■ 0.00 16,200 16,200 15,200 2,488 40,305,600
23/03/2020 16,200 0.10 ▲ 0.62 16,100 16,500 15,500 2,020 32,724,000
22/03/2020 16,100 0.20 ▲ 1.24 15,900 16,100 16,000 100 1,610,000
20/03/2020 16,100 0.20 ▲ 1.24 15,900 16,100 16,000 100 1,610,000
19/03/2020 15,900 0.10 ▲ 0.63 15,850 16,650 15,000 2,701 42,945,900
18/03/2020 15,850 0.40 ▲ 2.52 15,500 15,850 14,550 1,700 26,945,000
17/03/2020 15,500 -0.10 ▼ -0.65 15,600 15,700 14,600 921 14,275,500
16/03/2020 15,600 -0.10 ▼ -0.64 15,700 15,600 15,500 11,940 186,264,000
13/03/2020 15,700 -0.20 ▼ -1.27 15,900 15,700 14,800 26,050 408,985,000
12/03/2020 15,900 0.60 ▲ 3.77 15,300 15,900 14,250 15,750 250,425,000
11/03/2020 15,300 0.40 ▲ 2.61 14,900 15,300 14,000 20,590 315,027,000
10/03/2020 14,900 0.70 ▲ 4.70 14,250 15,000 14,850 1,100 16,390,000
09/03/2020 14,250 -1.10 ▼ -7.72 15,300 15,300 14,250 218 3,106,500
06/03/2020 15,300 0.40 ▲ 2.61 14,950 15,850 13,950 506 7,741,800
05/03/2020 14,950 0.90 ▲ 6.02 14,000 14,950 14,650 3,060 45,747,000
04/03/2020 14,000 -0.20 ▼ -1.43 14,200 14,200 14,000 946 13,244,000
03/03/2020 14,200 0.20 ▲ 1.41 14,000 14,200 14,200 1,085 15,407,000
02/03/2020 14,000 0.80 ▲ 5.71 13,250 14,150 13,800 2,966 41,524,000
28/02/2020 13,250 -0.10 ▼ -0.75 13,300 14,150 12,500 1,134 15,025,500
27/02/2020 13,300 0.20 ▲ 1.50 13,100 14,000 13,300 301 4,003,300
26/02/2020 13,100 -1.00 ▼ -7.63 14,050 15,000 13,100 1,054 13,807,400
25/02/2020 14,050 -1.10 ▼ -7.83 15,100 14,050 14,050 166 2,332,300
21/02/2020 15,100 0.70 ▲ 4.64 14,400 15,100 15,100 1 15,100
20/02/2020 14,400 0.40 ▲ 2.78 14,050 14,650 13,100 865 12,456,000
19/02/2020 14,050 0.00 ■■ 0.00 14,050 14,050 13,150 11 154,550
15/02/2020 14,050 -0.90 ▼ -6.41 14,900 14,100 14,050 290 4,074,500
14/02/2020 14,050 -0.90 ▼ -6.41 14,900 14,100 14,050 290 4,074,500
13/02/2020 14,900 -0.90 ▼ -6.04 15,800 15,000 14,900 2 29,800
12/02/2020 15,800 0.00 ■■ 0.00 15,800 15,800 15,800 1 15,800
11/02/2020 15,800 -0.10 ▼ -0.63 15,900 15,800 15,800 1 15,800
10/02/2020 15,900 0.40 ▲ 2.52 15,500 15,900 14,600 71 1,128,900
09/02/2020 15,900 0.40 ▲ 2.52 15,500 15,900 14,600 71 1,128,900
07/02/2020 15,900 0.40 ▲ 2.52 15,500 15,900 14,600 71 1,128,900
06/02/2020 15,500 -1.20 ▼ -7.74 16,650 15,500 15,500 1 15,500
05/02/2020 16,650 0.80 ▲ 4.80 15,850 16,650 16,650 1 16,650
04/02/2020 16,650 0.80 ▲ 4.80 15,850 16,650 16,650 1 16,650
03/02/2020 15,850 0.50 ▲ 3.15 15,300 15,850 15,850 1 15,850
02/02/2020 15,850 0.50 ▲ 3.15 15,300 15,850 15,850 1 15,850
31/01/2020 15,850 0.50 ▲ 3.15 15,300 15,850 15,850 1 15,850
20/01/2020 15,300 0.30 ▲ 1.96 15,000 15,300 15,300 10,000 153,000,000
17/01/2020 15,000 0.35 ▲ 2.33 14,650 15,050 14,900 10,100 151,500,000
16/01/2020 14,650 -0.35 ▼ -2.39 15,000 14,650 14,650 20 293,000
15/01/2020 15,000 -0.45 ▼ -3.00 15,000 15,000 14,550 5,050 75,750,000
13/01/2020 15,000 -0.30 ▼ -2.00 15,300 15,450 14,350 506 7,590,000
10/01/2020 15,300 0.10 ▲ 0.65 15,200 15,950 15,300 501 7,665,300
09/01/2020 15,200 0.90 ▲ 5.92 14,250 15,200 15,200 1,601 24,335,200
08/01/2020 14,250 -0.80 ▼ -5.61 15,050 16,000 14,250 660 9,405,000
07/01/2020 15,050 -0.30 ▼ -1.99 15,300 16,200 15,050 382 5,749,100
06/01/2020 15,300 -0.90 ▼ -5.88 16,200 15,400 15,300 303 4,635,900
03/01/2020 16,200 0.10 ▲ 0.62 16,150 16,200 15,250 1,803 29,208,600
02/01/2020 16,150 -0.30 ▼ -1.86 16,400 16,150 16,150 1,033 16,682,950
31/12/2019 16,400 0.90 ▲ 5.49 15,450 16,400 16,400 701 11,496,400
30/12/2019 15,450 -0.90 ▼ -5.83 16,400 16,400 15,450 157 2,425,650
27/12/2019 16,400 0.90 ▲ 5.49 15,450 16,400 16,400 601 9,856,400
26/12/2019 15,450 -0.90 ▼ -5.83 16,400 16,000 15,350 1,958 30,251,100
25/12/2019 16,400 0.00 ■■ 0.00 16,400 16,400 16,300 3,400 55,760,000
24/12/2019 16,400 0.70 ▲ 4.27 15,700 16,400 16,350 1,308 21,451,200
23/12/2019 15,700 0.20 ▲ 1.27 15,500 15,900 15,500 2,500 39,250,000
20/12/2019 15,500 0.10 ▲ 0.65 15,500 15,600 15,500 13,500 209,250,000
19/12/2019 15,500 -0.50 ▼ -3.23 16,000 16,000 15,050 4,263 66,076,500
18/12/2019 16,000 -0.80 ▼ -5.00 16,800 16,000 16,000 1,300 20,800,000
17/12/2019 16,800 0.00 ■■ 0.00 16,800 16,800 16,800 1,330 22,344,000
16/12/2019 16,800 0.00 ■■ 0.00 16,800 16,800 16,800 500 8,400,000
13/12/2019 16,800 -0.10 ▼ -0.60 16,900 16,800 16,800 1,300 21,840,000
12/12/2019 16,900 0.00 ■■ 0.00 16,900 16,900 16,900 1,300 21,970,000
11/12/2019 16,900 -0.10 ▼ -0.59 16,950 16,900 16,900 600 10,140,000
10/12/2019 16,950 0.10 ▲ 0.59 16,900 17,750 15,750 1,367 23,170,650
09/12/2019 16,900 0.90 ▲ 5.33 16,000 16,950 16,900 1,011 17,085,900
07/12/2019 16,000 0.70 ▲ 4.38 15,300 16,150 14,950 2,060 32,960,000
06/12/2019 16,000 0.70 ▲ 4.38 15,300 16,150 14,950 2,060 32,960,000
05/12/2019 15,300 0.30 ▲ 1.96 15,000 15,300 15,300 1,500 22,950,000
04/12/2019 15,000 0.00 ■■ 0.00 15,000 0 0 632 9,480,000
03/12/2019 15,000 0.00 ■■ 0.00 15,000 15,000 14,450 392 5,880,000
02/12/2019 15,000 0.10 ▲ 0.67 14,950 15,000 14,000 4,845 72,675,000
29/11/2019 14,950 0.60 ▲ 4.01 14,300 14,950 14,600 4,732 70,743,400
28/11/2019 14,300 -1.00 ▼ -6.99 15,300 14,650 14,300 686 9,809,800
27/11/2019 15,300 0.80 ▲ 5.23 14,500 15,300 14,250 2,503 38,295,900
26/11/2019 14,500 -0.40 ▼ -2.76 14,950 14,950 14,500 372 5,394,000
25/11/2019 14,950 -0.10 ▼ -0.67 15,000 15,000 14,000 1,526 22,813,700
21/11/2019 15,000 0.50 ▲ 3.33 14,500 15,000 15,000 228 3,420,000
20/11/2019 14,500 -0.50 ▼ -3.45 15,000 15,000 14,500 1,504 21,808,000
19/11/2019 15,000 0.00 ■■ 0.00 15,000 15,400 15,000 470 7,050,000
18/11/2019 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 795 11,925,000
15/11/2019 15,000 0.00 ■■ 0.00 15,000 15,000 14,100 501 7,515,000
14/11/2019 15,000 0.00 ■■ 0.00 15,000 15,350 15,000 561 8,415,000
13/11/2019 15,000 -0.40 ▼ -2.67 15,350 15,000 14,650 609 9,135,000
12/11/2019 15,350 0.00 ■■ 0.00 15,350 15,350 15,000 755 11,589,250
11/11/2019 15,350 0.00 ■■ 0.00 15,350 15,850 15,000 468 7,183,800
08/11/2019 15,350 0.40 ▲ 2.61 14,950 15,450 14,900 347 5,326,450
07/11/2019 14,950 -0.10 ▼ -0.67 15,000 14,950 14,000 1,500 22,425,000
06/11/2019 15,000 -0.30 ▼ -2.00 15,300 15,000 15,000 650 9,750,000
05/11/2019 15,300 0.30 ▲ 1.96 15,000 15,300 15,100 110 1,683,000
04/11/2019 15,000 -0.10 ▼ -0.67 15,050 15,000 15,000 370 5,550,000
01/11/2019 15,050 -0.60 ▼ -3.99 15,700 15,050 15,050 1 15,050
31/10/2019 15,700 0.00 ■■ 0.00 15,700 15,700 15,700 100 1,570,000
30/10/2019 15,700 0.90 ▲ 5.73 14,850 15,700 15,150 177 2,778,900
29/10/2019 14,850 -1.00 ▼ -6.73 15,800 15,800 14,850 304 4,514,400
28/10/2019 15,800 1.00 ▲ 6.33 14,850 15,800 15,000 112 1,769,600
25/10/2019 14,850 -0.20 ▼ -1.35 15,000 15,500 14,850 256 3,801,600
24/10/2019 15,000 -0.80 ▼ -5.33 15,800 15,800 14,700 3,247 48,705,000
23/10/2019 15,800 0.60 ▲ 3.80 15,200 15,900 15,350 637 10,064,600
22/10/2019 15,200 -1.10 ▼ -7.24 16,300 15,200 15,200 266 4,043,200
21/10/2019 16,300 0.30 ▲ 1.84 16,000 16,300 16,300 110 1,793,000
18/10/2019 16,000 0.60 ▲ 3.75 15,450 16,300 16,000 111 1,776,000
17/10/2019 15,450 -0.90 ▼ -5.83 16,300 15,450 15,450 1,177 18,184,650
16/10/2019 16,300 0.00 ■■ 0.00 16,300 16,300 16,300 200 3,260,000
15/10/2019 16,300 0.00 ■■ 0.00 16,300 16,300 16,300 100 1,630,000
14/10/2019 16,300 0.00 ■■ 0.00 16,300 16,300 16,300 100 1,630,000
11/10/2019 16,300 -0.10 ▼ -0.61 16,350 16,300 15,550 122 1,988,600
10/10/2019 16,350 -0.20 ▼ -1.22 16,550 16,350 16,350 101 1,651,350
09/10/2019 16,550 0.60 ▲ 3.63 15,950 16,550 16,550 200 3,310,000
08/10/2019 15,950 0.00 ■■ 0.00 15,900 15,950 15,950 200 3,190,000
07/10/2019 15,900 0.90 ▲ 5.66 15,050 15,900 15,000 601 9,555,900
04/10/2019 15,050 -0.50 ▼ -3.32 15,550 15,050 15,050 2 30,100
03/10/2019 15,550 1.00 ▲ 6.43 14,550 15,550 14,600 105 1,632,750
02/10/2019 14,550 -1.10 ▼ -7.56 15,600 14,550 14,550 61 887,550
01/10/2019 15,600 -0.90 ▼ -5.77 16,500 15,600 15,600 65 1,014,000
30/09/2019 16,500 0.70 ▲ 4.24 15,800 16,750 16,500 102 1,683,000
27/09/2019 15,800 0.10 ▲ 0.63 15,700 15,900 15,000 108 1,706,400
26/09/2019 15,700 0.10 ▲ 0.64 15,600 15,700 15,050 270 4,239,000
25/09/2019 15,600 0.00 ■■ 0.00 15,600 16,000 15,300 506 7,893,600
24/09/2019 15,600 -0.20 ▼ -1.28 15,800 15,900 15,600 12 187,200
23/09/2019 15,800 0.20 ▲ 1.27 15,650 15,950 15,350 102 1,611,600
20/09/2019 15,650 0.00 ■■ 0.00 15,650 16,050 15,650 135 2,112,750
19/09/2019 15,650 0.10 ▲ 0.64 15,600 16,650 15,650 167 2,613,550
18/09/2019 15,600 0.40 ▲ 2.56 15,200 16,250 15,000 15,317 238,945,200
17/09/2019 15,200 0.00 ■■ 0.00 15,200 15,200 14,450 1,359 20,656,800
16/09/2019 15,200 0.20 ▲ 1.32 15,000 15,950 14,250 189 2,872,800
13/09/2019 15,000 0.00 ■■ 0.00 15,000 15,950 14,350 507 7,605,000
12/09/2019 15,000 -0.10 ▼ -0.67 15,100 15,950 14,150 224 3,360,000
11/09/2019 15,100 0.90 ▲ 5.96 14,200 15,100 15,100 501 7,565,100
10/09/2019 14,200 -0.70 ▼ -4.93 14,850 15,000 14,200 300 4,260,000
09/09/2019 14,850 -0.70 ▼ -4.71 15,500 15,150 14,500 147 2,182,950
06/09/2019 15,500 0.70 ▲ 4.52 14,850 15,500 14,850 52 806,000
05/09/2019 14,850 0.60 ▲ 4.04 14,250 14,950 14,250 613 9,103,050
04/09/2019 14,250 -1.10 ▼ -7.72 15,300 15,850 14,250 325 4,631,250
03/09/2019 15,300 -0.10 ▼ -0.65 15,450 15,900 15,300 36 550,800
30/08/2019 15,450 -0.40 ▼ -2.59 15,850 16,300 15,450 52 803,400
28/08/2019 15,850 0.40 ▲ 2.52 15,450 15,850 15,400 193 3,059,050
27/08/2019 15,450 -0.40 ▼ -2.59 15,800 15,650 15,450 52 803,400
26/08/2019 15,800 -1.20 ▼ -7.59 16,950 15,800 15,800 1 15,800
23/08/2019 16,950 1.00 ▲ 5.90 15,950 16,950 16,950 101 1,711,950
22/08/2019 15,950 0.00 ■■ 0.00 15,950 15,950 15,100 227 3,620,650
20/08/2019 15,950 0.60 ▲ 3.76 15,300 15,950 15,900 2 31,900
19/08/2019 15,300 -0.60 ▼ -3.92 15,950 15,300 15,300 156 2,386,800
16/08/2019 15,950 0.50 ▲ 3.13 15,400 15,950 15,950 6 95,700
15/08/2019 15,400 -0.30 ▼ -1.95 15,700 15,700 15,400 66 1,016,400
14/08/2019 15,700 -0.30 ▼ -1.91 16,000 15,700 15,550 135 2,119,500
13/08/2019 16,000 0.10 ▲ 0.63 15,950 16,000 16,000 1 16,000
12/08/2019 15,950 0.60 ▲ 3.76 15,350 15,950 15,950 101 1,610,950
09/08/2019 15,350 -0.60 ▼ -3.91 15,900 15,900 15,000 1,677 25,741,950
08/08/2019 15,900 0.10 ▲ 0.63 15,850 15,900 15,850 231 3,672,900
07/08/2019 15,850 0.30 ▲ 1.89 15,600 15,850 14,900 13 206,050
06/08/2019 15,600 -0.50 ▼ -3.21 16,150 15,600 15,100 620 9,672,000
05/08/2019 16,150 0.40 ▲ 2.48 15,750 16,150 16,150 201 3,246,150
02/08/2019 15,750 0.10 ▲ 0.63 15,700 15,900 15,650 119 1,874,250
01/08/2019 15,700 -0.30 ▼ -1.91 15,950 16,200 15,000 1,604 25,182,800
31/07/2019 15,950 -0.10 ▼ -0.63 16,000 16,550 15,950 10,511 167,650,450
30/07/2019 16,000 0.80 ▲ 5.00 15,200 16,000 15,050 536 8,576,000
29/07/2019 15,200 -0.30 ▼ -1.97 15,500 16,000 15,200 1,612 24,502,400
26/07/2019 15,500 0.30 ▲ 1.94 15,250 16,250 15,500 2,076 32,178,000
25/07/2019 15,250 -0.80 ▼ -5.25 16,000 16,000 15,200 8 122,000
24/07/2019 16,000 0.10 ▲ 0.63 15,900 16,000 15,200 101 1,616,000
23/07/2019 15,900 -0.10 ▼ -0.63 16,000 15,900 15,500 1,100 17,490,000
22/07/2019 16,000 -0.20 ▼ -1.25 16,200 16,150 15,300 2,070 33,120,000
19/07/2019 16,200 0.30 ▲ 1.85 15,900 16,200 14,850 711 11,518,200
18/07/2019 15,900 -0.90 ▼ -5.66 16,800 15,950 15,900 1,349 21,449,100
17/07/2019 16,800 0.10 ▲ 0.60 16,750 16,800 15,700 851 14,296,800
16/07/2019 16,750 0.20 ▲ 1.19 16,550 16,750 16,450 10,935 183,161,250
15/07/2019 16,550 0.30 ▲ 1.81 16,300 16,550 16,500 2 33,100
12/07/2019 16,300 -0.30 ▼ -1.84 16,600 16,300 15,600 164 2,673,200
11/07/2019 16,600 0.60 ▲ 3.61 16,050 16,600 16,600 101 1,676,600
10/07/2019 16,050 -0.40 ▼ -2.49 16,500 16,650 15,450 12 192,600
09/07/2019 16,500 -0.10 ▼ -0.61 16,600 16,500 15,600 394 6,501,000
08/07/2019 16,600 0.00 ■■ 0.00 16,650 16,600 15,550 461 7,652,600
05/07/2019 16,650 0.20 ▲ 1.20 16,450 16,650 16,450 210 3,496,500
04/07/2019 16,450 -0.30 ▼ -1.82 16,700 16,700 16,450 102 1,677,900
03/07/2019 16,700 0.00 ■■ 0.00 16,700 16,700 15,600 362 6,045,400
02/07/2019 16,700 0.00 ■■ 0.00 16,700 16,700 16,700 10 167,000
01/07/2019 16,700 -0.30 ▼ -1.80 17,000 16,700 16,000 660 11,022,000
28/06/2019 17,000 0.40 ▲ 2.35 16,550 17,500 16,200 10,312 175,304,000
27/06/2019 16,550 -0.40 ▼ -2.42 16,950 16,550 16,550 60 993,000
26/06/2019 16,950 -0.10 ▼ -0.59 17,000 16,950 16,500 201 3,406,950
25/06/2019 17,000 -0.50 ▼ -2.94 17,500 17,000 16,550 6 102,000
24/06/2019 17,500 0.20 ▲ 1.14 17,300 17,900 16,550 10,609 185,657,500
21/06/2019 17,300 0.00 ■■ 0.00 17,300 17,500 16,100 943 16,313,900
20/06/2019 17,300 0.30 ▲ 1.73 17,000 17,500 16,200 703 12,161,900
19/06/2019 17,000 0.50 ▲ 2.94 16,500 17,000 17,000 510 8,670,000
18/06/2019 16,500 -1.00 ▼ -6.06 17,500 17,850 16,500 11,142 183,843,000
17/06/2019 17,500 0.50 ▲ 2.86 17,000 17,500 17,000 600 10,500,000
16/06/2019 17,000 0.00 ■■ 0.00 17,000 17,000 16,500 880 14,960,000
14/06/2019 17,000 0.00 ■■ 0.00 17,000 17,000 16,500 880 14,960,000
13/06/2019 17,000 0.60 ▲ 3.53 16,400 17,000 16,400 700 11,900,000
11/06/2019 17,200 0.20 ▲ 1.16 17,000 17,500 16,350 10,266 176,575,200
10/06/2019 17,000 0.00 ■■ 0.00 17,000 17,000 16,000 1,203 20,451,000
09/06/2019 17,000 0.30 ▲ 1.76 16,700 17,000 16,700 2,000 34,000,000
07/06/2019 17,000 0.30 ▲ 1.76 16,700 17,000 16,700 2,000 34,000,000
06/06/2019 16,700 0.20 ▲ 1.20 16,500 16,900 16,500 2,920 48,764,000
05/06/2019 16,500 0.50 ▲ 3.03 16,000 16,500 15,050 2,003 33,049,500
04/06/2019 16,000 1.00 ▲ 6.25 15,000 16,000 16,000 1,500 24,000,000
03/06/2019 15,000 -0.60 ▼ -4.00 15,600 15,000 14,800 1,518 22,770,000
02/06/2019 15,600 0.90 ▲ 5.77 14,650 15,650 13,800 5,100 79,560,000
31/05/2019 15,600 0.90 ▲ 5.77 14,650 15,650 13,800 5,100 79,560,000
30/05/2019 14,650 0.80 ▲ 5.46 13,900 14,650 13,350 735 10,767,750
29/05/2019 13,900 0.00 ■■ 0.00 13,900 13,900 13,150 1,961 27,257,900
28/05/2019 13,900 0.00 ■■ 0.00 13,950 13,900 13,350 601 8,353,900
27/05/2019 13,950 -0.50 ▼ -3.58 14,400 14,000 13,450 3,228 45,030,600
26/05/2019 14,400 -0.10 ▼ -0.69 14,500 14,500 14,400 223 3,211,200
24/05/2019 14,400 -0.10 ▼ -0.69 14,500 14,500 14,400 223 3,211,200
23/05/2019 14,500 -0.30 ▼ -2.07 14,750 14,600 14,050 406 5,887,000
22/05/2019 14,750 -0.10 ▼ -0.68 14,850 14,800 14,000 892 13,157,000
21/05/2019 14,850 -0.20 ▼ -1.35 15,000 15,000 14,000 3,225 47,891,250
20/05/2019 15,000 -0.10 ▼ -0.67 15,050 15,000 14,350 1,100 16,500,000
19/05/2019 15,050 -0.30 ▼ -1.99 15,350 15,300 14,350 1,112 16,735,600
17/05/2019 15,050 -0.30 ▼ -1.99 15,350 15,300 14,350 1,112 16,735,600
16/05/2019 15,350 -0.10 ▼ -0.65 15,450 15,400 14,500 637 9,777,950
15/05/2019 15,450 0.00 ■■ 0.00 15,450 16,000 15,450 11 169,950
14/05/2019 15,450 -0.20 ▼ -1.29 15,650 15,450 15,150 90 1,390,500
13/05/2019 15,650 0.10 ▲ 0.64 15,600 15,800 14,600 657 10,282,050
12/05/2019 15,600 0.00 ■■ 0.00 15,600 15,600 15,600 200 3,120,000
10/05/2019 15,600 0.00 ■■ 0.00 15,600 15,600 15,600 200 3,120,000
09/05/2019 15,600 0.00 ■■ 0.00 15,550 15,650 15,500 97 1,513,200
08/05/2019 15,550 -0.10 ▼ -0.64 15,700 15,600 15,550 77 1,197,350
07/05/2019 15,700 -0.50 ▼ -3.18 16,200 15,750 15,100 428 6,719,600
06/05/2019 16,200 0.30 ▲ 1.85 15,950 16,200 15,100 428 6,933,600
05/05/2019 15,950 0.10 ▲ 0.63 15,850 15,950 15,150 351 5,598,450
03/05/2019 15,950 0.10 ▲ 0.63 15,850 15,950 15,150 351 5,598,450
02/05/2019 15,850 -0.20 ▼ -1.26 16,000 16,000 14,900 1,223 19,384,550
01/05/2019 16,000 0.10 ▲ 0.63 15,900 16,000 15,000 216 3,456,000
30/04/2019 16,000 0.10 ▲ 0.63 15,900 16,000 15,000 216 3,456,000
29/04/2019 16,000 0.10 ▲ 0.63 15,900 16,000 15,000 216 3,456,000
28/04/2019 16,000 0.10 ▲ 0.63 15,900 16,000 15,000 216 3,456,000
26/04/2019 16,000 0.10 ▲ 0.63 15,900 16,000 15,000 216 3,456,000
25/04/2019 15,900 -0.10 ▼ -0.63 16,000 15,900 15,900 15 238,500
24/04/2019 16,000 0.00 ■■ 0.00 16,000 16,000 15,950 40 640,000
23/04/2019 16,000 0.00 ■■ 0.00 16,000 16,000 15,950 40 640,000
22/04/2019 16,000 0.00 ■■ 0.00 16,000 16,000 15,950 9 144,000
21/04/2019 16,000 0.00 ■■ 0.00 16,000 16,000 15,950 5 80,000
19/04/2019 16,000 0.00 ■■ 0.00 16,000 16,000 15,950 5 80,000
18/04/2019 16,000 0.10 ▲ 0.63 15,900 16,000 15,850 7 112,000
17/04/2019 15,900 -0.10 ▼ -0.63 16,000 16,900 15,100 27 429,300
16/04/2019 16,000 -0.10 ▼ -0.63 16,050 16,000 16,000 30 480,000
15/04/2019 16,050 -0.40 ▼ -2.49 16,500 16,150 15,350 152 2,439,600
14/04/2019 16,050 -0.40 ▼ -2.49 16,500 16,150 15,350 152 2,439,600
12/04/2019 16,050 -0.40 ▼ -2.49 16,500 16,150 15,350 152 2,439,600
11/04/2019 17,200 -0.30 ▼ -1.74 17,500 17,200 16,900 3,050 52,460,000
10/04/2019 16,500 0.50 ▲ 3.03 16,000 16,600 16,350 31 511,500
09/04/2019 16,000 -0.60 ▼ -3.75 16,600 16,700 15,500 168 2,688,000
08/04/2019 16,600 0.00 ■■ 0.00 16,600 16,600 16,600 6 99,600
05/04/2019 16,600 -0.30 ▼ -1.81 16,850 16,750 15,700 1,766 29,315,600
04/04/2019 16,850 -0.30 ▼ -1.78 17,200 17,550 16,550 696 11,727,600
03/04/2019 17,200 -0.20 ▼ -1.16 17,400 17,200 16,550 103 1,771,600
02/04/2019 17,400 0.40 ▲ 2.30 17,000 17,400 16,250 915 15,921,000
01/04/2019 17,000 -0.80 ▼ -4.71 17,800 17,150 17,000 565 9,605,000
30/03/2019 16,300 0.25 ▲ 1.53 16,050 16,350 15,600 7,510 122,413,000
29/03/2019 17,800 0.00 ■■ 0.00 17,800 18,150 17,350 32 569,600
28/03/2019 17,800 -0.10 ▼ -0.56 17,900 18,150 17,350 541 9,629,800
27/03/2019 17,900 -0.20 ▼ -1.12 18,100 17,900 17,100 1,311 23,466,900
26/03/2019 18,100 -0.10 ▼ -0.55 18,200 18,100 18,000 1,015 18,371,500
25/03/2019 18,200 -0.20 ▼ -1.10 18,400 18,600 18,100 732 13,322,400
22/03/2019 18,400 0.80 ▲ 4.35 17,600 18,800 17,650 80,649 1,483,941,600
21/03/2019 17,600 0.00 ■■ 0.00 17,600 17,600 17,600 500 8,800,000
20/03/2019 17,600 -0.10 ▼ -0.57 17,700 17,600 17,600 500 8,800,000
19/03/2019 17,700 0.00 ■■ 0.00 17,700 17,700 17,700 2,000 35,400,000
18/03/2019 17,700 0.10 ▲ 0.56 17,650 17,700 17,150 12,511 221,444,700
15/03/2019 17,650 0.00 ■■ 0.00 17,600 18,000 17,650 14,501 255,942,650
14/03/2019 17,000 -0.20 ▼ -1.18 17,200 17,000 17,000 1,010 17,170,000
13/03/2019 17,600 0.10 ▲ 0.57 17,500 17,650 17,500 20,001 352,017,600
12/03/2019 17,500 0.00 ■■ 0.00 17,500 17,500 17,150 1,002 17,535,000
11/03/2019 17,500 -0.20 ▼ -1.14 17,700 17,800 17,050 16,601 290,517,500
08/03/2019 17,700 0.30 ▲ 1.69 17,350 17,750 17,050 32,501 575,267,700
07/03/2019 17,350 -0.10 ▼ -0.58 17,500 17,700 17,000 10,051 174,384,850
06/03/2019 17,500 -0.20 ▼ -1.14 17,700 17,700 17,000 9,881 172,917,500
05/03/2019 17,700 -0.20 ▼ -1.13 17,900 17,900 17,500 5,702 100,925,400
04/03/2019 17,900 0.30 ▲ 1.68 17,600 17,900 17,600 6,501 116,367,900
01/03/2019 17,600 -0.20 ▼ -1.14 17,800 17,600 16,950 600 10,560,000
28/02/2019 17,800 -0.30 ▼ -1.69 18,100 17,800 17,800 501 8,917,800
27/02/2019 18,100 1.10 ▲ 6.08 17,000 18,100 16,250 5,785 104,708,500
26/02/2019 17,000 0.70 ▲ 4.12 16,300 17,000 16,900 300 5,100,000
25/02/2019 16,300 0.20 ▲ 1.23 16,150 16,350 15,600 2,402 39,152,600
22/02/2019 16,150 -0.40 ▼ -2.48 16,500 16,400 15,850 1,122 18,120,300
21/02/2019 16,500 0.00 ■■ 0.00 16,500 16,500 15,700 3,400 56,100,000
20/02/2019 16,500 0.10 ▲ 0.61 16,400 16,500 16,500 1,200 19,800,000
19/02/2019 16,400 -0.10 ▼ -0.61 16,500 16,500 15,600 2,855 46,822,000
18/02/2019 16,500 0.00 ■■ 0.00 16,500 16,500 16,150 2,026 33,429,000
14/02/2019 16,500 0.20 ▲ 1.21 16,300 16,500 15,450 2,275 37,537,500
13/02/2019 16,300 -0.10 ▼ -0.61 16,400 16,300 15,350 1,538 25,069,400
12/02/2019 16,400 -0.50 ▼ -3.05 16,900 16,400 16,400 201 3,296,400
11/02/2019 16,900 -0.10 ▼ -0.59 16,950 16,900 15,800 5,462 92,307,800
01/02/2019 16,950 1.00 ▲ 5.90 15,950 16,950 16,950 1 16,950
31/01/2019 15,450 -0.05 ▼ -0.32 15,500 15,450 14,800 26,780 413,751,000
30/01/2019 15,950 -0.10 ▼ -0.63 16,000 15,950 14,900 1,140 18,183,000
29/01/2019 16,000 0.70 ▲ 4.38 15,350 16,000 15,950 130 2,080,000
28/01/2019 15,350 -1.10 ▼ -7.17 16,400 16,400 15,350 2,421 37,162,350
25/01/2019 16,400 0.00 ■■ 0.00 16,400 16,400 15,400 1,650 27,060,000
24/01/2019 16,400 0.00 ■■ 0.00 16,400 16,400 16,400 1,000,000 16,400,000,000
23/01/2019 16,400 -0.30 ▼ -1.83 16,650 16,400 15,550 2,005,000 32,882,000,000
22/01/2019 16,650 -0.10 ▼ -0.60 16,700 16,650 16,650 120,000 1,998,000,000
21/01/2019 16,700 -0.20 ▼ -1.20 16,900 16,700 16,050 2,200 36,740,000
19/01/2019 15,750 -0.85 ▼ -5.40 16,600 16,900 16,600 353,300 5,564,475,000
18/01/2019 16,900 0.30 ▲ 1.78 16,600 16,900 16,600 5,200 87,880,000
17/01/2019 16,600 -0.20 ▼ -1.20 16,800 16,800 16,000 16,710 277,386,000
16/01/2019 16,800 -0.20 ▼ -1.19 17,000 17,000 16,000 13,000 218,400,000
14/01/2019 17,000 -0.20 ▼ -1.18 17,200 17,000 17,000 1,010 17,170,000
11/01/2019 17,200 -0.30 ▼ -1.74 17,500 17,200 16,900 3,050 52,460,000
10/01/2019 17,500 -0.15 ▼ -0.86 17,500 17,500 17,350 1,210 21,175,000
09/01/2019 17,500 0.00 ■■ 0.00 17,500 17,500 17,500 3,000 52,500,000
08/01/2019 17,500 -0.60 ▼ -3.43 17,500 17,500 16,700 5,690 99,575,000
07/01/2019 17,500 0.30 ▲ 1.71 17,200 17,700 16,500 3,510 61,425,000
04/01/2019 17,200 -0.65 ▼ -3.78 17,850 17,200 16,650 9,660 166,152,000
03/01/2019 17,850 0.95 ▲ 5.32 16,900 17,850 16,450 6,050 107,992,500
02/01/2019 16,900 -0.45 ▼ -2.66 16,900 16,900 16,350 3,200 54,080,000
28/12/2018 16,900 0.30 ▲ 1.78 16,600 16,900 16,000 37,360 631,384,000
27/12/2018 16,600 0.40 ▲ 2.41 16,600 17,000 16,600 3,110 51,626,000
26/12/2018 16,600 -0.40 ▼ -2.41 17,000 16,600 16,600 18,510 307,266,000
25/12/2018 17,000 -0.10 ▼ -0.59 17,000 17,000 16,400 2,430 41,310,000
24/12/2018 17,000 0.50 ▲ 2.94 16,500 17,650 17,000 183,730 3,123,410,000
21/12/2018 16,500 -0.70 ▼ -4.24 17,200 17,200 16,500 4,820 79,530,000
20/12/2018 17,200 0.40 ▲ 2.33 16,800 17,600 16,800 91,700 1,577,240,000
19/12/2018 16,800 0.15 ▲ 0.89 16,650 17,000 16,500 108,770 1,827,336,000
18/12/2018 16,650 0.25 ▲ 1.50 16,400 16,650 16,000 4,080 67,932,000
17/12/2018 16,400 -0.60 ▼ -3.66 17,000 16,400 16,400 2,600 42,640,000
14/12/2018 17,000 0.15 ▲ 0.88 16,850 17,000 16,850 3,000 51,000,000
13/12/2018 16,850 -0.55 ▼ -3.26 16,850 16,850 16,300 7,210 121,488,500
12/12/2018 16,850 0.15 ▲ 0.89 16,700 16,850 16,000 16,800 283,080,000
11/12/2018 16,700 -0.70 ▼ -4.19 16,700 16,700 16,000 6,650 111,055,000
10/12/2018 16,700 0.40 ▲ 2.40 16,300 16,700 16,000 7,320 122,244,000
07/12/2018 16,300 -0.05 ▼ -0.31 16,350 16,600 16,300 6,740 109,862,000
06/12/2018 16,350 -0.15 ▼ -0.92 16,500 16,800 16,000 285,510 4,668,088,500
05/12/2018 16,500 0.35 ▲ 2.12 16,150 16,500 15,600 11,640 192,060,000
04/12/2018 16,150 -0.75 ▼ -4.64 16,900 16,150 15,900 6,350 102,552,500
03/12/2018 16,900 0.60 ▲ 3.55 16,300 16,900 16,500 6,520 110,188,000
30/11/2018 16,300 0.25 ▲ 1.53 16,050 16,350 15,600 7,510 122,413,000
29/11/2018 16,050 -0.40 ▼ -2.49 16,450 16,700 16,000 16,010 256,960,500
28/11/2018 16,450 -0.15 ▼ -0.91 16,600 16,450 15,750 9,810 161,374,500
27/11/2018 16,600 -0.05 ▼ -0.30 16,650 16,600 15,800 1,810 30,046,000
26/11/2018 16,650 1.05 ▲ 6.31 15,600 16,650 15,600 10,130 168,664,500
23/11/2018 15,600 -1.00 ▼ -6.41 16,600 16,900 15,600 910 14,196,000
22/11/2018 16,600 -0.15 ▼ -0.90 16,750 16,800 16,050 2,030 33,698,000
21/11/2018 16,750 0.00 ■■ 0.00 16,750 16,750 16,750 1,100 18,425,000
20/11/2018 16,750 0.25 ▲ 1.49 16,500 16,850 15,550 390 6,532,500
19/11/2018 16,500 0.20 ▲ 1.21 16,500 16,700 16,500 510 8,415,000
16/11/2018 16,500 -0.40 ▼ -2.42 16,500 16,500 16,100 1,100 18,150,000
15/11/2018 16,500 0.50 ▲ 3.03 16,000 16,650 15,700 2,610 43,065,000
14/11/2018 16,000 -0.80 ▼ -5.00 16,800 16,300 16,000 25,390 406,240,000
13/11/2018 16,800 0.30 ▲ 1.79 16,500 16,800 16,250 2,240 37,632,000
12/11/2018 16,500 0.50 ▲ 3.03 16,500 17,200 16,200 18,820 310,530,000
09/11/2018 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 11,000 181,500,000
08/11/2018 16,500 0.50 ▲ 3.03 16,000 16,800 15,800 59,420 980,430,000
07/11/2018 16,000 -0.10 ▼ -0.63 16,100 16,100 15,000 42,440 679,040,000
06/11/2018 16,100 0.10 ▲ 0.62 16,000 16,100 15,550 24,430 393,323,000
05/11/2018 16,000 -0.80 ▼ -5.00 16,000 16,000 15,150 11,920 190,720,000
02/11/2018 16,000 0.20 ▲ 1.25 15,800 16,000 15,500 25,000 400,000,000
01/11/2018 15,800 0.35 ▲ 2.22 15,450 15,800 14,800 35,600 562,480,000
31/10/2018 15,450 -0.05 ▼ -0.32 15,500 15,450 14,800 26,780 413,751,000
30/10/2018 15,500 -0.30 ▼ -1.94 15,800 15,700 15,100 15,060 233,430,000
29/10/2018 15,800 -0.20 ▼ -1.27 16,000 15,800 15,000 7,680 121,344,000
26/10/2018 16,000 0.10 ▲ 0.63 15,900 16,000 16,000 3,010 48,160,000
25/10/2018 15,900 0.25 ▲ 1.57 15,650 15,900 14,600 24,320 386,688,000
24/10/2018 15,650 -0.35 ▼ -2.24 16,000 15,650 15,650 2,200 34,430,000
23/10/2018 16,000 -0.20 ▼ -1.25 16,200 16,250 15,300 21,430 342,880,000
22/10/2018 16,200 -0.20 ▼ -1.23 16,400 16,200 15,850 6,300 102,060,000
19/10/2018 16,400 -0.20 ▼ -1.22 16,400 16,400 16,200 8,150 133,660,000
18/10/2018 16,400 -0.05 ▼ -0.30 16,450 16,400 16,000 4,310 70,684,000
17/10/2018 16,450 0.05 ▲ 0.30 16,400 16,450 15,900 13,990 230,135,500
16/10/2018 16,400 -0.50 ▼ -3.05 16,900 16,400 16,300 3,160 51,824,000
15/10/2018 16,900 0.30 ▲ 1.78 16,600 16,900 16,100 4,370 73,853,000
12/10/2018 16,600 -0.10 ▼ -0.60 16,600 16,600 16,050 3,150 52,290,000
11/10/2018 16,600 -0.25 ▼ -1.51 16,850 16,850 16,050 8,140 135,124,000
10/10/2018 16,850 -0.05 ▼ -0.30 16,900 16,850 16,450 8,000 134,800,000
09/10/2018 16,900 -0.15 ▼ -0.89 16,900 16,900 16,500 8,760 148,044,000
08/10/2018 16,900 0.00 ■■ 0.00 16,900 16,900 16,900 10 169,000
05/10/2018 16,900 -0.05 ▼ -0.30 16,950 16,900 16,500 20,560 347,464,000
04/10/2018 16,950 -0.05 ▼ -0.29 16,950 16,950 16,450 3,990 67,630,500
03/10/2018 16,950 -0.05 ▼ -0.29 17,000 17,000 16,500 28,100 476,295,000
02/10/2018 17,000 -0.05 ▼ -0.29 17,000 17,000 16,200 107,830 1,833,110,000
01/10/2018 17,000 -0.30 ▼ -1.76 17,000 17,000 16,700 13,510 229,670,000
28/09/2018 17,000 -0.90 ▼ -5.29 17,000 17,200 16,100 33,350 566,950,000
27/09/2018 17,000 -0.30 ▼ -1.76 17,300 17,700 16,600 6,660 113,220,000
26/09/2018 17,300 -0.35 ▼ -2.02 17,650 17,300 16,650 56,350 974,855,000
25/09/2018 17,650 -0.20 ▼ -1.13 17,850 17,650 17,250 3,200 56,480,000
24/09/2018 17,850 -0.15 ▼ -0.84 18,000 17,950 17,500 10,880 194,208,000
21/09/2018 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 1,000 18,000,000
20/09/2018 18,000 0.30 ▲ 1.67 18,000 18,300 18,000 210 3,780,000
19/09/2018 18,000 -0.50 ▼ -2.78 18,500 18,300 17,500 4,670 84,060,000
18/09/2018 18,500 1.00 ▲ 5.41 17,500 18,500 17,200 32,590 602,915,000
17/09/2018 17,500 -0.30 ▼ -1.71 17,800 17,500 17,350 2,060 36,050,000
14/09/2018 17,800 0.05 ▲ 0.28 17,750 17,800 17,800 250 4,450,000
13/09/2018 17,750 -0.05 ▼ -0.28 17,800 17,750 17,750 1,310 23,252,500
12/09/2018 17,800 -0.20 ▼ -1.12 18,000 17,800 17,800 2,550 45,390,000
11/09/2018 18,000 -0.15 ▼ -0.83 18,150 18,100 18,000 2,200 39,600,000
10/09/2018 18,150 -0.15 ▼ -0.83 18,300 18,150 17,500 1,500 27,225,000
07/09/2018 18,300 -0.10 ▼ -0.55 18,400 18,300 18,300 100 1,830,000
06/09/2018 18,400 -0.60 ▼ -3.26 18,400 18,400 17,800 17,100 314,640,000
05/09/2018 18,400 -0.10 ▼ -0.54 18,500 18,800 18,000 228,300 4,200,720,000
04/09/2018 18,500 0.30 ▲ 1.62 18,200 18,800 17,350 113,540 2,100,490,000
01/09/2018 18,200 0.05 ▲ 0.27 18,150 18,200 17,950 7,790 141,778,000
31/08/2018 18,200 0.05 ▲ 0.27 18,150 18,200 17,950 7,790 141,778,000
30/08/2018 18,150 -0.20 ▼ -1.10 18,350 18,350 18,150 2,100 38,115,000
29/08/2018 18,350 0.30 ▲ 1.63 18,050 18,400 17,400 9,020 165,517,000
28/08/2018 18,050 -0.60 ▼ -3.32 18,650 18,900 17,400 95,540 1,724,497,000
27/08/2018 18,650 -0.25 ▼ -1.34 18,900 19,000 17,600 82,920 1,546,458,000
24/08/2018 18,900 -0.05 ▼ -0.26 18,950 20,000 18,000 6,020 113,778,000
23/08/2018 18,950 -0.05 ▼ -0.26 19,000 18,950 18,450 4,030 76,368,500
22/08/2018 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 1,000 19,000,000
21/08/2018 19,000 -0.40 ▼ -2.11 19,000 19,000 18,600 2,110 40,090,000
20/08/2018 19,000 -0.05 ▼ -0.26 19,000 19,100 18,650 60,500 1,149,500,000
17/08/2018 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 7,050 133,950,000
16/08/2018 19,000 -0.40 ▼ -2.11 19,400 19,100 19,000 30,300 575,700,000
15/08/2018 19,400 0.10 ▲ 0.52 19,300 19,600 19,000 16,800 325,920,000
14/08/2018 19,300 0.70 ▲ 3.63 18,600 19,300 18,800 70,030 1,351,579,000
13/08/2018 18,600 -0.90 ▼ -4.84 19,500 19,000 18,500 39,840 741,024,000
10/08/2018 19,500 0.50 ▲ 2.56 19,000 19,650 19,000 49,090 957,255,000
09/08/2018 19,000 0.35 ▲ 1.84 18,650 19,000 17,900 55,610 1,056,590,000
08/08/2018 18,650 0.65 ▲ 3.49 18,000 18,650 18,000 6,870 128,125,500
07/08/2018 18,000 0.40 ▲ 2.22 18,000 18,500 18,000 43,200 777,600,000
06/08/2018 18,000 0.40 ▲ 2.22 18,000 18,400 18,000 39,550 711,900,000
03/08/2018 18,000 0.05 ▲ 0.28 17,950 18,000 17,800 12,270 220,860,000
02/08/2018 17,950 -0.05 ▼ -0.28 18,000 18,450 17,800 360 6,462,000
01/08/2018 18,000 0.10 ▲ 0.56 17,900 18,000 17,800 33,070 595,260,000
31/07/2018 17,900 -0.95 ▼ -5.31 18,850 18,000 17,650 20,800 372,320,000
30/07/2018 18,850 1.10 ▲ 5.84 17,750 18,850 18,000 600 11,310,000
27/07/2018 17,750 -0.20 ▼ -1.13 17,950 17,800 17,700 6,410 113,777,500
26/07/2018 17,950 -0.45 ▼ -2.51 18,400 18,200 17,150 24,770 444,621,500
25/07/2018 18,400 -0.30 ▼ -1.63 18,700 18,400 18,000 25,150 462,760,000
24/07/2018 18,700 0.50 ▲ 2.67 18,200 18,700 18,000 10,110 189,057,000
23/07/2018 18,200 -0.30 ▼ -1.65 18,500 18,600 18,200 20,060 365,092,000
21/07/2018 18,500 -0.30 ▼ -1.62 18,800 18,500 18,000 13,700 253,450,000
20/07/2018 18,500 -0.30 ▼ -1.62 18,800 18,500 18,000 13,700 253,450,000
19/07/2018 18,800 -0.80 ▼ -4.26 18,800 18,800 18,000 22,000 413,600,000
18/07/2018 18,800 0.70 ▲ 3.72 18,100 18,850 18,000 1,150 21,620,000
17/07/2018 18,100 -0.80 ▼ -4.42 18,900 18,200 18,100 2,700 48,870,000
16/07/2018 18,900 -0.65 ▼ -3.44 18,900 18,900 18,250 2,300 43,470,000
13/07/2018 18,900 -0.10 ▼ -0.53 19,000 18,900 18,900 10,000 189,000,000
12/07/2018 19,000 1.10 ▲ 5.79 17,900 19,000 19,000 3,010 57,190,000
11/07/2018 17,900 -1.25 ▼ -6.98 19,150 18,150 17,850 6,410 114,739,000
10/07/2018 19,150 0.35 ▲ 1.83 18,800 19,150 18,000 9,010 172,541,500
09/07/2018 18,800 0.20 ▲ 1.06 18,600 18,850 17,500 3,180 59,784,000
06/07/2018 18,600 0.95 ▲ 5.11 17,650 18,850 17,650 2,660 49,476,000
05/07/2018 17,650 -1.30 ▼ -7.37 18,950 18,150 17,650 810 14,296,500
04/07/2018 18,950 0.25 ▲ 1.32 18,700 18,950 18,950 10 189,500
03/07/2018 18,700 -0.55 ▼ -2.94 19,250 18,700 18,400 4,400 82,280,000
02/07/2018 18,700 -0.55 ▼ -2.94 19,250 18,700 18,400 4,400 82,280,000
29/06/2018 19,250 -19.25 ▼ -100.00 19,250 0 0 5,000 96,250,000
28/06/2018 19,250 0.15 ▲ 0.78 19,100 19,250 19,250 1,110 21,367,500
27/06/2018 19,100 -0.10 ▼ -0.52 19,200 19,400 18,050 2,020 38,582,000
26/06/2018 19,200 -0.25 ▼ -1.30 19,450 19,200 19,200 1,130 21,696,000
25/06/2018 19,450 0.00 ■■ 0.00 19,450 19,450 19,450 200 3,890,000
22/06/2018 19,450 0.95 ▲ 4.88 18,500 19,450 17,700 10,120 196,834,000
21/06/2018 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 1,830 33,855,000
20/06/2018 18,500 -0.40 ▼ -2.16 18,900 18,500 18,450 360 6,660,000
19/06/2018 18,900 -0.10 ▼ -0.53 19,000 18,900 18,900 500 9,450,000
18/06/2018 19,000 -0.20 ▼ -1.05 19,200 19,900 18,100 5,890 111,910,000
15/06/2018 19,200 0.10 ▲ 0.52 19,100 19,300 18,250 4,030 77,376,000
14/06/2018 19,100 0.00 ■■ 0.00 19,100 19,100 19,050 120 2,292,000
13/06/2018 19,100 -0.30 ▼ -1.57 19,400 19,100 19,050 1,710 32,661,000
12/06/2018 19,400 0.10 ▲ 0.52 19,300 19,400 19,400 510 9,894,000
11/06/2018 19,300 0.30 ▲ 1.55 19,000 19,400 19,300 590 11,387,000
08/06/2018 19,000 -0.30 ▼ -1.58 19,300 19,000 18,500 4,050 76,950,000
07/06/2018 19,300 -0.55 ▼ -2.85 19,850 19,700 18,600 20,590 397,387,000
06/06/2018 19,850 0.70 ▲ 3.53 19,150 19,850 19,850 1,010 20,048,500
05/06/2018 19,150 0.95 ▲ 4.96 18,200 19,150 18,250 12,340 236,311,000
04/06/2018 18,200 -1.00 ▼ -5.49 19,200 19,000 18,200 49,320 897,624,000
03/06/2018 19,200 0.15 ▲ 0.78 19,050 19,300 19,000 14,750 283,200,000
01/06/2018 19,200 0.15 ▲ 0.78 19,050 19,300 19,000 14,750 283,200,000
31/05/2018 19,050 -0.35 ▼ -1.84 19,400 19,800 19,050 127,660 2,431,923,000
30/05/2018 19,400 -0.90 ▼ -4.64 19,400 19,400 18,150 92,330 1,791,202,000
29/05/2018 19,400 0.25 ▲ 1.29 19,150 19,850 19,150 147,250 2,856,650,000
28/05/2018 19,150 -0.65 ▼ -3.39 19,800 19,900 19,150 100,330 1,921,319,500
25/05/2018 19,800 -0.05 ▼ -0.25 19,850 19,900 19,600 121,090 2,397,582,000
24/05/2018 19,850 -0.15 ▼ -0.76 20,000 19,900 19,800 120,180 2,385,573,000
23/05/2018 20,000 0.10 ▲ 0.50 19,900 20,000 19,800 105,120 2,102,400,000
22/05/2018 19,900 -0.25 ▼ -1.26 20,150 20,150 19,000 117,930 2,346,807,000
21/05/2018 20,150 0.45 ▲ 2.23 19,700 20,150 19,750 184,120 3,710,018,000
18/05/2018 19,700 0.30 ▲ 1.52 19,400 19,800 19,350 216,260 4,260,322,000
17/05/2018 19,400 0.20 ▲ 1.03 19,200 19,800 17,900 283,980 5,509,212,000
16/05/2018 19,200 0.55 ▲ 2.86 18,650 19,300 18,200 103,320 1,983,744,000
15/05/2018 18,650 -1.35 ▼ -7.24 20,000 20,000 18,650 88,430 1,649,219,500
14/05/2018 20,000 0.10 ▲ 0.50 19,900 20,200 18,600 187,200 3,744,000,000
11/05/2018 19,900 0.10 ▲ 0.50 19,800 20,200 19,700 114,260 2,273,774,000
10/05/2018 19,800 -0.30 ▼ -1.52 20,100 20,800 19,600 105,080 2,080,584,000
09/05/2018 20,100 -0.70 ▼ -3.48 20,800 20,500 19,350 194,000 3,899,400,000
08/05/2018 20,800 -0.20 ▼ -0.96 21,000 20,800 20,350 20,550 427,440,000
07/05/2018 21,000 -0.50 ▼ -2.38 21,000 21,450 20,500 11,140 233,940,000
04/05/2018 21,000 0.50 ▲ 2.38 20,500 21,450 20,000 99,800 2,095,800,000
03/05/2018 20,500 1.30 ▲ 6.34 19,200 20,500 18,800 359,430 7,368,315,000
02/05/2018 19,200 0.10 ▲ 0.52 19,100 19,500 18,500 63,680 1,222,656,000
29/04/2018 19,100 0.90 ▲ 4.71 18,200 19,100 18,100 45,110 861,601,000
27/04/2018 19,100 0.90 ▲ 4.71 18,200 19,100 18,100 45,110 861,601,000
26/04/2018 18,200 -0.40 ▼ -2.20 18,600 18,600 18,200 102,970 1,874,054,000
24/04/2018 18,600 1.10 ▲ 5.91 17,500 18,600 17,000 93,530 1,739,658,000
23/04/2018 17,500 -0.50 ▼ -2.86 18,000 18,400 17,500 16,920 296,100,000
20/04/2018 18,000 -0.10 ▼ -0.56 18,000 18,000 17,900 36,240 652,320,000
19/04/2018 18,000 0.10 ▲ 0.56 18,000 19,000 17,900 67,070 1,207,260,000
18/04/2018 18,000 -0.20 ▼ -1.11 18,000 18,000 17,800 71,700 1,290,600,000
14/04/2018 17,900 -0.10 ▼ -0.56 18,000 18,400 17,900 36,480 652,992,000
13/04/2018 17,900 -0.10 ▼ -0.56 18,000 18,400 17,900 36,480 652,992,000
12/04/2018 18,000 -0.20 ▼ -1.11 18,000 18,300 17,700 18,160 326,880,000
11/04/2018 18,000 -0.10 ▼ -0.56 18,100 18,000 17,400 19,770 355,860,000
10/04/2018 18,100 -0.10 ▼ -0.55 18,200 18,300 17,800 123,420 2,233,902,000
09/04/2018 18,200 -0.40 ▼ -2.20 18,600 18,800 18,100 154,440 2,810,808,000
06/04/2018 18,600 0.45 ▲ 2.42 18,150 19,100 18,500 92,980 1,729,428,000
05/04/2018 18,150 1.15 ▲ 6.34 17,000 18,150 17,800 96,920 1,759,098,000
04/04/2018 17,000 -0.40 ▼ -2.35 17,400 17,400 17,000 258,140 4,388,380,000
03/04/2018 17,400 -0.60 ▼ -3.45 18,000 17,900 16,750 156,760 2,727,624,000
02/04/2018 18,000 -0.50 ▼ -2.78 18,500 18,500 17,250 52,590 946,620,000
30/03/2018 18,500 -0.40 ▼ -2.16 18,900 18,500 18,500 1,000 18,500,000
29/03/2018 18,900 0.40 ▲ 2.12 18,500 19,000 18,000 20,700 391,230,000
28/03/2018 18,500 -0.50 ▼ -2.70 19,000 18,900 18,300 56,270 1,040,995,000
27/03/2018 19,000 -0.45 ▼ -2.37 19,450 19,800 18,300 67,700 1,286,300,000
26/03/2018 19,450 -0.35 ▼ -1.80 19,800 19,800 18,500 2,520 49,014,000
23/03/2018 19,800 -0.10 ▼ -0.51 19,900 19,800 19,000 3,120 61,776,000
22/03/2018 19,900 -0.10 ▼ -0.50 20,000 19,900 18,650 45,510 905,649,000
21/03/2018 20,000 0.50 ▲ 2.50 19,500 20,000 18,200 34,780 695,600,000
20/03/2018 19,500 -0.70 ▼ -3.59 20,200 20,050 19,000 2,680 52,260,000
19/03/2018 20,200 0.10 ▲ 0.50 20,500 21,400 19,250 16,870 340,774,000
18/03/2018 20,500 0.40 ▲ 1.95 20,100 21,000 20,500 30 615,000
16/03/2018 20,500 0.40 ▲ 1.95 20,100 21,000 20,500 30 615,000
15/03/2018 20,100 -0.65 ▼ -3.23 20,750 20,100 19,300 69,500 1,396,950,000
14/03/2018 20,750 1.35 ▲ 6.51 19,400 20,750 18,050 249,240 5,171,730,000
13/03/2018 19,400 -0.10 ▼ -0.52 19,500 19,500 19,000 12,950 251,230,000
12/03/2018 19,500 -0.80 ▼ -4.10 20,300 20,800 19,700 5,350 104,325,000
09/03/2018 20,100 -0.20 ▼ -1.00 20,300 20,800 19,700 73,050 1,468,305,000
08/03/2018 20,300 0.30 ▲ 1.48 20,000 20,900 19,800 121,050 2,457,315,000
07/03/2018 20,000 -0.70 ▼ -3.50 20,700 20,500 19,900 55,640 1,112,800,000
06/03/2018 20,700 -0.30 ▼ -1.45 21,000 21,000 19,800 71,520 1,480,464,000
05/03/2018 21,000 0.15 ▲ 0.71 20,850 21,000 19,800 69,970 1,469,370,000
02/03/2018 20,850 0.45 ▲ 2.16 20,400 21,200 20,700 275,200 5,737,920,000
01/03/2018 20,400 -0.60 ▼ -2.94 21,000 21,800 20,400 174,980 3,569,592,000
28/02/2018 21,000 0.10 ▲ 0.48 20,900 21,000 20,000 15,770 331,170,000
27/02/2018 21,800 0.05 ▲ 0.23 20,850 21,800 20,900 15,950 347,710,000
26/02/2018 20,850 1.35 ▲ 6.47 19,500 20,850 19,500 26,590 554,401,500
23/02/2018 19,500 -1.30 ▼ -6.67 20,800 21,200 19,500 19,690 383,955,000
22/02/2018 20,800 -1.50 ▼ -7.21 22,300 21,900 20,800 25,490 530,192,000
21/02/2018 22,300 1.30 ▲ 5.83 21,000 22,300 21,000 31,430 700,889,000
13/02/2018 21,000 0.25 ▲ 1.19 20,750 21,250 20,900 20,150 423,150,000
12/02/2018 20,750 0.75 ▲ 3.61 20,000 21,100 20,400 3,130 64,947,500
09/02/2018 20,000 -0.70 ▼ -3.50 20,700 20,000 19,600 9,400 188,000,000
08/02/2018 20,700 0.35 ▲ 1.69 20,350 21,200 19,500 14,290 295,803,000
07/02/2018 20,350 -0.65 ▼ -3.19 21,000 21,150 19,000 36,020 733,007,000
06/02/2018 19,800 -1.20 ▼ -6.06 21,000 0 0 434,310 8,599,338,000
05/02/2018 21,000 -1.00 ▼ -4.76 22,000 22,200 21,000 17,260 362,460,000
02/02/2018 22,000 -0.50 ▼ -2.27 22,500 22,000 21,500 13,620 299,640,000
01/02/2018 22,500 -0.30 ▼ -1.33 22,800 22,750 22,500 12,530 281,925,000
31/01/2018 23,000 0.20 ▲ 0.87 22,600 23,000 22,000 176,020 4,048,460,000
30/01/2018 22,600 0.10 ▲ 0.44 22,500 22,850 22,300 2,290 51,754,000
29/01/2018 22,500 0.15 ▲ 0.67 22,350 22,850 22,100 45,070 1,014,075,000
27/01/2018 22,350 -1.10 ▼ -4.92 23,450 23,450 22,100 248,860 5,562,021,000
26/01/2018 22,350 -1.10 ▼ -4.92 23,450 23,450 22,100 248,860 5,562,021,000
25/01/2018 23,450 0.25 ▲ 1.07 22,950 23,450 22,150 87,500 2,051,875,000
24/01/2018 26,150 2.95 ▲ 11.28 23,200 23,000 22,100 290,350 7,592,652,500
22/01/2018 22,950 -0.25 ▼ -1.09 23,200 23,000 22,100 21,410 491,359,500
19/01/2018 23,200 -0.10 ▼ -0.43 23,300 23,400 22,800 16,530 383,496,000
18/01/2018 23,300 -0.15 ▼ -0.64 23,450 23,400 22,100 59,330 1,382,389,000
17/01/2018 23,450 -0.05 ▼ -0.21 23,500 23,700 23,000 9,380 219,961,000
16/01/2018 23,500 0.00 ■■ 0.00 23,500 23,850 23,500 3,070 72,145,000
15/01/2018 23,500 0.20 ▲ 0.85 23,300 23,850 23,500 5,460 128,310,000
12/01/2018 23,300 -0.45 ▼ -1.93 23,750 23,750 23,050 50,060 1,166,398,000
11/01/2018 23,750 -0.15 ▼ -0.63 23,900 23,750 23,400 118,620 2,817,225,000
10/01/2018 23,900 -0.10 ▼ -0.42 24,000 24,000 23,000 227,680 5,441,552,000
09/01/2018 24,000 0.10 ▲ 0.42 23,900 24,000 23,300 140,350 3,368,400,000
08/01/2018 23,900 0.90 ▲ 3.77 23,000 23,900 23,700 5,220 124,758,000
05/01/2018 23,000 -1.00 ▼ -4.35 24,000 23,500 23,000 132,380 3,044,740,000
04/01/2018 24,000 -0.10 ▼ -0.42 24,000 24,000 23,150 73,280 1,758,720,000
03/01/2018 24,000 -0.20 ▼ -0.83 24,000 24,400 23,500 27,540 660,960,000
02/01/2018 24,000 -0.60 ▼ -2.50 24,600 24,000 23,950 33,010 792,240,000
01/01/2018 24,600 -0.05 ▼ -0.20 24,650 24,600 23,800 3,120 76,752,000
29/12/2017 24,600 -0.05 ▼ -0.20 24,650 24,600 23,800 3,120 76,752,000
28/12/2017 24,650 0.15 ▲ 0.61 24,500 24,650 24,000 15,200 374,680,000
27/12/2017 24,500 -0.10 ▼ -0.41 24,600 24,600 24,150 58,530 1,433,985,000
26/12/2017 24,600 -0.10 ▼ -0.41 24,700 24,600 24,000 5,400 132,840,000
25/12/2017 24,700 0.25 ▲ 1.01 24,450 24,700 24,400 82,020 2,025,894,000
22/12/2017 24,450 0.05 ▲ 0.20 24,400 24,450 24,100 5,500 134,475,000
21/12/2017 24,400 0.25 ▲ 1.02 24,150 24,700 24,150 45,480 1,109,712,000
20/12/2017 24,150 -0.80 ▼ -3.31 24,950 24,950 24,100 57,370 1,385,485,500
19/12/2017 24,050 -1.15 ▼ -4.78 25,200 24,050 24,050 10 240,500
18/12/2017 24,500 0.00 ■■ 0.00 25,100 24,500 24,500 1,230 30,135,000
15/12/2017 23,600 -0.90 ▼ -3.81 24,500 23,600 23,600 20 472,000
14/12/2017 24,500 -0.30 ▼ -1.22 24,800 24,500 24,500 180 4,410,000
13/12/2017 24,850 -0.05 ▼ -0.20 24,850 24,900 23,850 19,400 482,090,000
12/12/2017 24,900 0.05 ▲ 0.20 24,850 24,900 24,900 10 249,000
11/12/2017 25,000 -0.45 ▼ -1.80 25,450 25,000 25,000 70,000 1,750,000,000
08/12/2017 25,450 0.05 ▲ 0.20 25,450 25,500 25,450 18,500 470,825,000
07/12/2017 25,450 -0.35 ▼ -1.38 25,800 25,700 25,450 223,640 5,691,638,000
05/12/2017 25,800 -0.05 ▼ -0.19 25,850 25,850 25,400 51,440 1,327,152,000
04/12/2017 25,850 0.20 ▲ 0.78 25,650 26,000 25,500 33,200 858,220,000
01/12/2017 25,650 0.00 ■■ 0.00 25,650 25,650 25,000 78,370 2,010,190,500
30/11/2017 25,650 -0.10 ▼ -0.39 25,750 25,750 25,250 195,870 5,024,065,500
29/11/2017 25,750 0.20 ▲ 0.78 25,400 26,150 25,400 145,970 3,758,727,500
28/11/2017 25,550 -0.45 ▼ -1.73 25,950 26,100 25,500 168,100 4,294,955,000
27/11/2017 26,000 -0.15 ▼ -0.57 25,900 26,100 25,350 128,520 3,341,520,000
24/11/2017 26,150 -0.05 ▼ -0.19 26,200 26,200 25,250 290,350 7,592,652,500
23/11/2017 26,200 1.70 ▲ 6.94 24,500 26,200 24,500 1,033,490 27,077,438,000
22/11/2017 24,500 0.00 ■■ 0.00 24,500 24,500 23,900 53,710 1,315,895,000
21/11/2017 24,500 -0.40 ▼ -1.61 24,150 24,850 24,000 150,910 3,697,295,000
20/11/2017 24,900 -0.10 ▼ -0.40 24,950 25,000 24,900 14,050 349,845,000
17/11/2017 25,000 0.10 ▲ 0.40 24,600 25,350 24,600 265,270 6,631,750,000
16/11/2017 24,900 0.75 ▲ 3.11 25,500 25,500 24,250 689,360 17,165,064,000
15/11/2017 24,150 1.55 ▲ 6.86 22,600 24,150 22,600 337,370 8,147,485,500
14/11/2017 22,600 0.00 ■■ 0.00 22,500 22,700 22,500 99,600 2,250,960,000
13/11/2017 22,600 0.00 ■■ 0.00 22,500 22,850 22,500 169,350 3,827,310,000
10/11/2017 22,600 -0.10 ▼ -0.44 22,650 22,800 22,500 192,910 4,359,766,000
09/11/2017 22,700 -0.10 ▼ -0.44 22,700 22,800 22,450 159,680 3,624,736,000
08/11/2017 22,800 0.00 ■■ 0.00 22,600 22,800 22,500 21,500 490,200,000
07/11/2017 22,800 0.00 ■■ 0.00 22,450 22,900 22,400 87,150 1,987,020,000
06/11/2017 22,800 -0.10 ▼ -0.44 23,000 23,100 22,650 43,610 994,308,000
03/11/2017 22,900 -0.10 ▼ -0.43 22,450 23,000 22,400 115,700 2,649,530,000
02/11/2017 23,000 0.00 ■■ 0.00 22,600 23,300 22,600 146,020 3,358,460,000
01/11/2017 23,000 -0.35 ▼ -1.50 23,300 23,350 22,750 72,140 1,659,220,000
31/10/2017 23,350 0.05 ▲ 0.21 24,000 24,000 22,600 309,610 7,229,393,500
30/10/2017 23,300 0.05 ▲ 0.22 22,600 23,900 22,600 18,030 420,099,000
27/10/2017 23,250 -0.05 ▼ -0.21 23,200 23,250 22,600 23,120 537,540,000
26/10/2017 23,300 0.20 ▲ 0.87 22,500 23,400 22,500 3,510 81,783,000
25/10/2017 23,100 -0.55 ▼ -2.33 23,200 23,500 23,000 32,510 750,981,000
24/10/2017 23,650 -0.05 ▼ -0.21 23,650 23,650 23,650 100 2,365,000
23/10/2017 23,700 0.15 ▲ 0.64 23,600 23,700 22,500 44,120 1,045,644,000
20/10/2017 23,550 -0.05 ▼ -0.21 24,500 24,500 23,550 9,340 219,957,000
19/10/2017 23,600 -0.20 ▼ -0.84 23,800 23,900 23,600 7,440 175,584,000
18/10/2017 23,800 -0.30 ▼ -1.24 24,100 24,300 23,800 32,480 773,024,000
17/10/2017 24,100 -0.50 ▼ -2.03 24,300 24,450 24,100 12,830 309,203,000
16/10/2017 24,600 0.15 ▲ 0.61 24,500 24,800 24,300 31,320 770,472,000
13/10/2017 24,450 -0.20 ▼ -0.81 24,750 24,750 24,250 820 20,049,000
12/10/2017 24,650 0.05 ▲ 0.20 24,300 24,850 24,000 84,010 2,070,846,500
11/10/2017 24,600 0.10 ▲ 0.41 24,400 25,000 24,300 267,020 6,568,692,000
10/10/2017 24,500 0.30 ▲ 1.24 24,000 25,000 24,000 204,370 5,007,065,000
09/10/2017 24,200 0.20 ▲ 0.83 24,000 24,200 23,650 62,980 1,524,116,000
06/10/2017 24,000 -0.20 ▼ -0.83 24,100 24,200 23,800 38,790 930,960,000
05/10/2017 24,200 0.10 ▲ 0.41 24,100 24,400 23,900 28,420 687,764,000
04/10/2017 24,100 0.00 ■■ 0.00 24,350 24,350 24,100 17,580 423,678,000
03/10/2017 24,100 0.10 ▲ 0.42 23,750 24,700 23,500 25,710 619,611,000
02/10/2017 24,000 -0.50 ▼ -2.04 24,800 24,800 24,000 5,100 122,400,000
29/09/2017 24,500 0.00 ■■ 0.00 25,000 25,000 23,000 210,360 5,153,820,000
28/09/2017 24,500 -0.30 ▼ -1.21 24,850 24,850 24,200 10,830 265,335,000
27/09/2017 24,800 -0.45 ▼ -1.78 25,200 25,200 24,300 19,010 471,448,000
26/09/2017 25,250 0.05 ▲ 0.20 24,900 26,900 24,900 111,630 2,818,657,500
25/09/2017 25,200 -0.10 ▼ -0.40 25,300 25,450 25,200 119,850 3,020,220,000
22/09/2017 25,300 0.30 ▲ 1.20 25,500 25,500 24,800 184,450 4,666,585,000
21/09/2017 25,000 0.00 ■■ 0.00 25,000 25,000 24,700 79,860 1,996,500,000
20/09/2017 25,000 -0.20 ▼ -0.79 25,000 25,200 24,950 60,900 1,522,500,000
19/09/2017 25,200 0.00 ■■ 0.00 25,350 25,350 24,900 143,510 3,616,452,000
18/09/2017 25,200 0.20 ▲ 0.80 25,000 25,500 25,000 125,200 3,155,040,000
15/09/2017 25,000 -0.05 ▼ -0.20 25,300 25,300 24,850 42,680 1,067,000,000
14/09/2017 25,050 0.05 ▲ 0.20 25,000 25,350 25,000 110,810 2,775,790,500
13/09/2017 25,000 0.00 ■■ 0.00 25,000 25,000 24,800 11,620 290,500,000
12/09/2017 25,000 0.05 ▲ 0.20 25,000 25,050 24,650 49,810 1,245,250,000
11/09/2017 24,950 0.00 ■■ 0.00 24,700 25,000 24,600 33,070 825,096,500
08/09/2017 24,950 0.20 ▲ 0.81 24,750 25,350 24,700 82,170 2,050,141,500
07/09/2017 24,750 -0.45 ▼ -1.79 25,000 25,000 24,650 8,390 207,652,500
06/09/2017 25,200 -0.35 ▼ -1.37 24,900 25,300 24,600 23,660 596,232,000
05/09/2017 25,550 -0.90 ▼ -3.40 25,550 26,350 25,550 20,050 512,277,500
01/09/2017 26,450 -0.05 ▼ -0.19 26,500 26,600 25,450 459,980 12,166,471,000
31/08/2017 26,500 0.75 ▲ 2.91 27,000 27,000 26,000 540,630 14,326,695,000
30/08/2017 25,750 1.65 ▲ 6.85 24,100 25,750 24,100 621,410 16,001,307,500
29/08/2017 24,100 -0.40 ▼ -1.63 24,350 24,500 24,100 45,080 1,086,428,000
28/08/2017 24,500 -0.20 ▼ -0.81 24,700 24,700 24,000 36,350 890,575,000
25/08/2017 24,700 0.00 ■■ 0.00 24,700 24,700 24,100 53,900 1,331,330,000
24/08/2017 24,700 0.10 ▲ 0.41 24,550 24,800 24,500 19,180 473,746,000
23/08/2017 24,600 -0.40 ▼ -1.60 24,850 24,900 24,550 66,910 1,645,986,000
22/08/2017 25,000 0.00 ■■ 0.00 24,700 25,000 24,550 83,480 2,087,000,000
21/08/2017 25,000 0.00 ■■ 0.00 25,000 25,200 25,000 37,980 949,500,000
18/08/2017 25,000 0.00 ■■ 0.00 24,600 25,800 24,600 106,610 2,665,250,000
17/08/2017 25,000 -0.80 ▼ -3.10 25,750 25,800 25,000 60,580 1,514,500,000
16/08/2017 25,800 0.00 ■■ 0.00 26,400 26,400 25,500 104,950 2,707,710,000
15/08/2017 25,800 0.60 ▲ 2.38 25,300 26,100 25,250 310,140 8,001,612,000
14/08/2017 25,200 0.40 ▲ 1.61 24,800 25,450 24,800 146,280 3,686,256,000
11/08/2017 24,800 0.10 ▲ 0.40 24,300 24,800 24,300 129,940 3,222,512,000
10/08/2017 24,700 0.00 ■■ 0.00 24,600 24,900 24,250 68,730 1,697,631,000
09/08/2017 24,700 -0.10 ▼ -0.40 24,800 25,000 24,600 169,590 4,188,873,000
08/08/2017 24,800 0.50 ▲ 2.06 24,300 24,800 24,300 324,710 8,052,808,000
07/08/2017 24,300 0.00 ■■ 0.00 24,000 24,400 24,000 127,800 3,105,540,000
04/08/2017 24,300 0.00 ■■ 0.00 23,900 24,300 23,900 143,830 3,495,069,000
03/08/2017 24,300 0.10 ▲ 0.41 24,100 24,300 23,850 119,660 2,907,738,000
02/08/2017 24,200 -0.15 ▼ -0.62 23,500 24,400 23,500 102,190 2,472,998,000
01/08/2017 24,350 0.00 ■■ 0.00 24,400 24,500 24,200 109,400 2,663,890,000
31/07/2017 24,350 -0.35 ▼ -1.42 24,700 24,800 24,350 88,430 2,153,270,500
28/07/2017 24,700 0.20 ▲ 0.82 24,500 24,800 24,000 97,830 2,416,401,000
27/07/2017 24,500 -0.30 ▼ -1.21 24,500 24,900 24,500 130,450 3,196,025,000
26/07/2017 24,800 0.80 ▲ 3.33 24,000 25,000 24,000 96,850 2,401,880,000
25/07/2017 24,000 0.30 ▲ 1.27 23,200 24,200 23,200 126,890 3,045,360,000
24/07/2017 23,700 -1.00 ▼ -4.05 24,500 24,500 23,700 63,060 1,494,522,000
21/07/2017 24,700 -0.30 ▼ -1.20 25,000 25,000 24,400 123,460 3,049,462,000
20/07/2017 25,000 0.60 ▲ 2.46 24,500 25,100 24,500 241,160 6,029,000,000
19/07/2017 24,400 -0.70 ▼ -2.79 24,650 25,200 24,200 180,140 4,395,416,000
18/07/2017 25,100 0.00 ■■ 0.00 25,000 25,400 24,700 280,020 7,028,502,000
17/07/2017 25,100 -0.50 ▼ -1.95 25,400 25,550 24,800 357,190 8,965,469,000
14/07/2017 25,600 0.00 ■■ 0.00 25,600 25,700 25,400 102,350 2,620,160,000
13/07/2017 25,600 -0.05 ▼ -0.19 25,550 25,850 25,550 216,050 5,530,880,000
12/07/2017 25,650 0.00 ■■ 0.00 25,600 25,950 25,600 139,440 3,576,636,000
11/07/2017 25,650 -0.25 ▼ -0.97 25,800 26,000 25,400 429,540 11,017,701,000
10/07/2017 25,900 0.00 ■■ 0.00 26,000 26,000 25,500 265,600 6,879,040,000
07/07/2017 25,900 -0.10 ▼ -0.38 26,400 26,400 25,800 113,750 2,946,125,000
06/07/2017 26,000 0.15 ▲ 0.58 25,850 26,400 25,700 82,840 2,153,840,000
05/07/2017 25,850 -0.10 ▼ -0.39 26,000 26,050 25,850 110,760 2,863,146,000
04/07/2017 25,950 -0.35 ▼ -1.33 26,000 26,300 25,950 265,950 6,901,402,500
03/07/2017 26,300 -0.30 ▼ -1.13 26,400 26,700 26,200 59,780 1,572,214,000
30/06/2017 26,600 -0.10 ▼ -0.37 26,350 27,000 26,350 119,010 3,165,666,000
29/06/2017 26,700 -0.45 ▼ -1.66 26,850 27,100 26,700 181,880 4,856,196,000
28/06/2017 27,150 0.00 ■■ 0.00 27,000 27,200 26,900 177,220 4,811,523,000
27/06/2017 27,150 0.55 ▲ 2.07 26,650 27,400 26,600 809,850 21,987,427,500
26/06/2017 26,600 0.70 ▲ 2.70 26,000 26,800 26,000 517,870 13,775,342,000
23/06/2017 25,900 -0.50 ▼ -1.89 26,100 26,400 25,900 449,980 11,654,482,000
22/06/2017 26,400 0.20 ▲ 0.76 26,050 26,600 26,000 621,860 16,417,104,000
21/06/2017 26,200 0.00 ■■ 0.00 26,200 26,400 25,800 300,910 7,883,842,000
20/06/2017 26,200 0.05 ▲ 0.19 26,300 26,600 26,000 745,150 19,522,930,000
19/06/2017 26,150 1.00 ▲ 3.98 25,150 26,450 25,150 630,570 16,489,405,500
16/06/2017 25,150 -0.15 ▼ -0.59 25,400 25,400 25,150 240,860 6,057,629,000
15/06/2017 25,300 -0.10 ▼ -0.39 25,400 25,600 25,200 140,700 3,559,710,000
14/06/2017 25,400 -0.10 ▼ -0.39 25,500 25,700 25,350 219,630 5,578,602,000
13/06/2017 25,500 0.10 ▲ 0.39 25,500 25,500 25,200 202,330 5,159,415,000
12/06/2017 25,400 -0.35 ▼ -1.36 25,900 25,900 25,400 260,450 6,615,430,000
09/06/2017 25,750 0.25 ▲ 0.98 25,500 25,900 25,400 338,610 8,719,207,500
08/06/2017 25,500 0.05 ▲ 0.20 25,600 25,700 25,350 629,520 16,052,760,000
07/06/2017 25,450 0.10 ▲ 0.39 25,900 25,900 25,250 402,840 10,252,278,000
06/06/2017 25,350 0.65 ▲ 2.63 24,700 25,900 24,700 579,380 14,687,283,000
05/06/2017 24,700 -0.80 ▼ -3.14 25,500 25,500 24,500 848,740 20,963,878,000
02/06/2017 25,500 0.10 ▲ 0.39 25,500 25,700 25,400 507,560 12,942,780,000
01/06/2017 25,400 0.00 ■■ 0.00 25,900 26,800 25,400 696,500 17,691,100,000
31/05/2017 25,400 -1.10 ▼ -4.15 27,000 27,000 24,650 3,636,170 92,358,718,000
30/05/2017 26,500 -1.95 ▼ -6.85 28,000 29,000 26,500 2,271,640 60,198,460,000
29/05/2017 28,450 -0.55 ▼ -1.90 29,000 29,000 28,100 528,150 15,025,867,500
26/05/2017 29,000 -0.80 ▼ -2.68 29,800 30,450 29,000 507,540 14,718,660,000
25/05/2017 29,800 -1.50 ▼ -4.79 31,000 31,800 29,800 588,680 17,542,664,000
24/05/2017 31,300 0.30 ▲ 0.97 29,400 31,700 29,400 1,252,810 39,212,953,000
23/05/2017 31,000 -2.30 ▼ -6.91 33,300 33,300 31,000 1,856,070 57,538,170,000
22/05/2017 33,300 0.50 ▲ 1.52 33,500 34,000 32,850 1,358,090 45,224,397,000
19/05/2017 32,800 2.10 ▲ 6.84 30,000 32,800 29,500 2,535,030 83,148,984,000
18/05/2017 30,700 0.10 ▲ 0.33 31,600 31,600 30,600 1,985,160 60,944,412,000
17/05/2017 30,600 2.00 ▲ 6.99 29,950 30,600 29,300 1,270,100 38,865,060,000
16/05/2017 28,600 1.85 ▲ 6.92 28,600 28,600 28,050 2,807,600 80,297,360,000
15/05/2017 26,750 0.00 ■■ 0.00 26,750 26,750 26,750 38,000 1,016,500,000
01/01/1970 10,600 0.00 ■■ 0.00 10,600 0 0 0 0
(ĐVT: 1,000 VNĐ)
  • Địa chỉ: Số 6 Nguyễn Công Hoan, Ba Đình, Hà Nội.
  • Điện thoại: (+84) 24 66873314
  • Email: contact@sanotc.com
Follow VinaCorp
  • Nơi mua bán cổ phiếu OTC
  • Thông tin cổ phiếu OTC
  • IR online
  • Thông tin doanh nghiệp
  • Tin tức tài chính, chứng khoán
  • The Marketplace for Alternative Investments
Đã được cấp giấy phép thiết lập trang thông tin điện tử tổng hợp số 1472/ GP - TTĐT Ghi rõ nguồn "VinaCorp" khi phát hành lại thông tin từ kênh thông tin này.
© Copyright 2008-2024 VINACORP.VN. All Rights Reserved - OTC Vietnam Corp