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 Đầu tư và Phát triển Nhà đất COTEC
Cotec Invesment & Land-House Development JSC
Mã CK:      CLG      0.70      ■■ 0 (0%)      (cập nhật 04:15 27/09/2023)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Bất động sản
Website: http://www.cotecland.com.vn
CLG » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
27/09/2023 700 0.00 ■■ 0.00 700 0 0 0 0
26/09/2023 700 0.00 ■■ 0.00 700 0 0 0 0
21/09/2023 800 0.00 ■■ 0.00 800 0 0 0 0
20/09/2023 800 0.00 ■■ 0.00 800 0 0 0 0
19/09/2023 800 0.00 ■■ 0.00 800 0 0 0 0
18/09/2023 800 0.00 ■■ 0.00 800 0 0 0 0
15/09/2023 800 0.00 ■■ 0.00 800 800 700 44,000 35,200,000
14/09/2023 800 0.00 ■■ 0.00 800 0 0 0 0
13/09/2023 800 0.00 ■■ 0.00 800 0 0 0 0
12/09/2023 800 0.00 ■■ 0.00 800 0 0 0 0
11/09/2023 800 0.00 ■■ 0.00 800 0 0 0 0
08/09/2023 900 0.10 ▲ 11.11 800 900 700 73,900 66,510,000
07/09/2023 800 0.00 ■■ 0.00 800 0 0 0 0
06/09/2023 800 0.00 ■■ 0.00 800 0 0 0 0
31/08/2023 800 0.00 ■■ 0.00 800 0 0 0 0
30/08/2023 800 0.00 ■■ 0.00 800 0 0 0 0
29/08/2023 800 0.00 ■■ 0.00 800 0 0 0 0
28/08/2023 800 0.00 ■■ 0.00 800 0 0 0 0
25/08/2023 900 0.10 ▲ 11.11 800 900 800 162,500 146,250,000
24/08/2023 800 0.00 ■■ 0.00 800 0 0 0 0
23/08/2023 800 0.00 ■■ 0.00 800 0 0 0 0
22/08/2023 800 0.00 ■■ 0.00 800 0 0 0 0
21/08/2023 800 0.00 ■■ 0.00 800 0 0 0 0
18/08/2023 800 0.80 ▲ 100.00 0 900 800 96,800 77,440,000
17/08/2023 800 0.00 ■■ 0.00 800 0 0 0 0
16/08/2023 800 0.00 ■■ 0.00 800 0 0 0 0
15/08/2023 800 0.00 ■■ 0.00 800 0 0 0 0
14/08/2023 800 0.00 ■■ 0.00 800 0 0 0 0
11/08/2023 800 0.00 ■■ 0.00 800 900 800 207,400 165,920,000
10/08/2023 800 0.00 ■■ 0.00 800 0 0 0 0
09/08/2023 800 0.00 ■■ 0.00 800 0 0 0 0
08/08/2023 800 0.00 ■■ 0.00 800 0 0 0 0
07/08/2023 800 0.00 ■■ 0.00 800 0 0 0 0
04/08/2023 800 0.00 ■■ 0.00 800 800 700 70,500 56,400,000
03/08/2023 800 0.00 ■■ 0.00 800 0 0 0 0
02/08/2023 800 0.00 ■■ 0.00 800 0 0 0 0
01/08/2023 800 0.00 ■■ 0.00 800 0 0 0 0
31/07/2023 800 0.00 ■■ 0.00 800 0 0 0 0
28/07/2023 800 0.00 ■■ 0.00 800 800 700 86,200 68,960,000
27/07/2023 800 0.00 ■■ 0.00 800 0 0 0 0
26/07/2023 800 0.00 ■■ 0.00 800 0 0 0 0
25/07/2023 800 0.00 ■■ 0.00 800 0 0 0 0
24/07/2023 800 0.00 ■■ 0.00 800 0 0 0 0
21/07/2023 800 0.00 ■■ 0.00 800 800 700 86,400 69,120,000
20/07/2023 800 0.00 ■■ 0.00 800 0 0 0 0
19/07/2023 800 0.00 ■■ 0.00 800 0 0 0 0
18/07/2023 800 0.00 ■■ 0.00 800 0 0 0 0
17/07/2023 800 0.00 ■■ 0.00 800 0 0 0 0
14/07/2023 800 0.00 ■■ 0.00 800 800 700 67,700 54,160,000
13/07/2023 800 0.00 ■■ 0.00 800 0 0 0 0
12/07/2023 800 0.00 ■■ 0.00 800 0 0 0 0
11/07/2023 800 0.00 ■■ 0.00 800 0 0 0 0
10/07/2023 800 0.00 ■■ 0.00 800 0 0 0 0
07/07/2023 800 0.00 ■■ 0.00 800 800 700 66,900 53,520,000
06/07/2023 800 0.00 ■■ 0.00 800 0 0 0 0
05/07/2023 800 0.00 ■■ 0.00 800 0 0 0 0
04/07/2023 800 0.00 ■■ 0.00 800 0 0 0 0
03/07/2023 800 0.00 ■■ 0.00 800 0 0 0 0
30/06/2023 800 -0.10 ▼ -12.50 900 900 800 105,200 84,160,000
29/06/2023 900 0.00 ■■ 0.00 900 0 0 0 0
28/06/2023 900 0.00 ■■ 0.00 900 0 0 0 0
27/06/2023 900 0.00 ■■ 0.00 900 0 0 0 0
26/06/2023 900 0.00 ■■ 0.00 900 0 0 0 0
23/06/2023 900 0.00 ■■ 0.00 900 900 800 163,400 147,060,000
22/06/2023 900 0.00 ■■ 0.00 900 0 0 0 0
21/06/2023 900 0.00 ■■ 0.00 900 0 0 0 0
20/06/2023 900 0.00 ■■ 0.00 900 0 0 0 0
19/06/2023 900 0.00 ■■ 0.00 900 0 0 0 0
16/06/2023 900 0.00 ■■ 0.00 900 1,000 800 363,500 327,150,000
15/06/2023 900 0.00 ■■ 0.00 900 0 0 0 0
14/06/2023 900 0.00 ■■ 0.00 900 0 0 0 0
13/06/2023 900 0.00 ■■ 0.00 900 0 0 0 0
12/06/2023 900 0.00 ■■ 0.00 900 0 0 0 0
09/06/2023 900 0.10 ▲ 11.11 800 900 800 366,200 329,580,000
08/06/2023 800 0.00 ■■ 0.00 800 0 0 0 0
07/06/2023 800 0.00 ■■ 0.00 800 0 0 0 0
06/06/2023 800 0.00 ■■ 0.00 800 0 0 0 0
05/06/2023 800 0.00 ■■ 0.00 800 0 0 0 0
02/06/2023 800 0.10 ▲ 12.50 700 800 700 478,500 382,800,000
01/06/2023 700 0.00 ■■ 0.00 700 0 0 0 0
31/05/2023 700 0.00 ■■ 0.00 700 0 0 0 0
30/05/2023 700 0.00 ■■ 0.00 700 0 0 0 0
29/05/2023 700 0.00 ■■ 0.00 700 0 0 0 0
26/05/2023 700 0.00 ■■ 0.00 700 700 600 50,900 35,630,000
25/05/2023 700 0.00 ■■ 0.00 700 0 0 0 0
24/05/2023 700 0.00 ■■ 0.00 700 0 0 0 0
23/05/2023 700 0.00 ■■ 0.00 700 0 0 0 0
22/05/2023 700 0.00 ■■ 0.00 700 0 0 0 0
19/05/2023 700 0.00 ■■ 0.00 700 800 600 110,300 77,210,000
18/05/2023 700 0.00 ■■ 0.00 700 0 0 0 0
17/05/2023 700 0.00 ■■ 0.00 700 0 0 0 0
16/05/2023 700 0.00 ■■ 0.00 700 0 0 0 0
15/05/2023 700 0.00 ■■ 0.00 700 0 0 0 0
12/05/2023 600 0.60 ▲ 100.00 0 700 600 85,200 51,120,000
11/05/2023 600 0.00 ■■ 0.00 600 0 0 0 0
10/05/2023 600 0.00 ■■ 0.00 600 0 0 0 0
09/05/2023 600 0.00 ■■ 0.00 600 0 0 0 0
08/05/2023 600 0.00 ■■ 0.00 600 0 0 0 0
05/05/2023 600 0.00 ■■ 0.00 600 600 500 64,200 38,520,000
04/05/2023 600 0.00 ■■ 0.00 600 0 0 0 0
28/04/2023 600 0.00 ■■ 0.00 600 700 600 53,300 31,980,000
27/04/2023 600 0.00 ■■ 0.00 600 0 0 0 0
26/04/2023 600 0.00 ■■ 0.00 600 0 0 0 0
25/04/2023 600 0.00 ■■ 0.00 600 0 0 0 0
24/04/2023 600 0.00 ■■ 0.00 600 0 0 0 0
21/04/2023 700 0.10 ▲ 14.29 600 700 600 77,300 54,110,000
20/04/2023 600 0.00 ■■ 0.00 600 0 0 0 0
19/04/2023 600 0.00 ■■ 0.00 600 0 0 0 0
18/04/2023 600 0.00 ■■ 0.00 600 0 0 0 0
17/04/2023 600 0.00 ■■ 0.00 600 0 0 0 0
14/04/2023 600 -0.10 ▼ -16.67 700 700 600 410,100 246,060,000
13/04/2023 700 0.00 ■■ 0.00 700 0 0 0 0
12/04/2023 700 0.00 ■■ 0.00 700 0 0 0 0
11/04/2023 700 0.00 ■■ 0.00 700 0 0 0 0
10/04/2023 700 0.00 ■■ 0.00 700 0 0 0 0
07/04/2023 700 -0.10 ▼ -14.29 800 800 700 233,900 163,730,000
06/04/2023 800 0.00 ■■ 0.00 800 0 0 0 0
05/04/2023 800 0.00 ■■ 0.00 800 0 0 0 0
04/04/2023 800 0.00 ■■ 0.00 800 0 0 0 0
03/04/2023 800 0.00 ■■ 0.00 800 0 0 0 0
31/03/2023 700 -0.10 ▼ -14.29 800 800 700 91,500 64,050,000
30/03/2023 800 0.00 ■■ 0.00 800 0 0 0 0
29/03/2023 800 0.00 ■■ 0.00 800 0 0 0 0
28/03/2023 800 0.00 ■■ 0.00 800 0 0 0 0
27/03/2023 800 0.00 ■■ 0.00 800 0 0 0 0
24/03/2023 800 0.00 ■■ 0.00 800 800 800 58,200 46,560,000
23/03/2023 800 0.00 ■■ 0.00 800 0 0 0 0
22/03/2023 800 0.00 ■■ 0.00 800 0 0 0 0
21/03/2023 800 0.00 ■■ 0.00 800 0 0 0 0
20/03/2023 800 0.00 ■■ 0.00 800 0 0 0 0
17/03/2023 800 0.00 ■■ 0.00 800 800 700 17,200 13,760,000
16/03/2023 800 0.00 ■■ 0.00 800 0 0 0 0
15/03/2023 800 0.00 ■■ 0.00 800 0 0 0 0
14/03/2023 800 0.00 ■■ 0.00 800 0 0 0 0
13/03/2023 800 0.00 ■■ 0.00 800 0 0 0 0
10/03/2023 900 0.00 ■■ 0.00 900 900 800 63,700 57,330,000
09/03/2023 900 0.00 ■■ 0.00 900 0 0 0 0
08/03/2023 900 0.00 ■■ 0.00 900 0 0 0 0
07/03/2023 900 0.00 ■■ 0.00 900 0 0 0 0
06/03/2023 900 0.00 ■■ 0.00 900 0 0 0 0
03/03/2023 900 0.00 ■■ 0.00 900 900 800 53,700 48,330,000
02/03/2023 900 0.00 ■■ 0.00 900 0 0 0 0
01/03/2023 900 0.00 ■■ 0.00 900 0 0 0 0
28/02/2023 900 0.00 ■■ 0.00 900 0 0 0 0
27/02/2023 900 0.00 ■■ 0.00 900 0 0 0 0
24/02/2023 900 0.00 ■■ 0.00 900 900 800 204,300 183,870,000
23/02/2023 900 0.00 ■■ 0.00 900 0 0 0 0
22/02/2023 900 0.00 ■■ 0.00 900 0 0 0 0
21/02/2023 900 0.00 ■■ 0.00 900 0 0 0 0
20/02/2023 900 0.00 ■■ 0.00 900 0 0 0 0
17/02/2023 1,000 0.00 ■■ 0.00 1,000 1,000 900 195,600 195,600,000
16/02/2023 1,000 0.00 ■■ 0.00 1,000 0 0 0 0
15/02/2023 1,000 0.00 ■■ 0.00 1,000 0 0 0 0
14/02/2023 1,000 0.00 ■■ 0.00 1,000 0 0 0 0
13/02/2023 1,000 0.00 ■■ 0.00 1,000 0 0 0 0
10/02/2023 1,000 0.00 ■■ 0.00 1,000 1,000 900 27,100 27,100,000
09/02/2023 1,000 0.00 ■■ 0.00 1,000 0 0 0 0
08/02/2023 1,000 0.00 ■■ 0.00 1,000 0 0 0 0
07/02/2023 1,000 0.00 ■■ 0.00 1,000 0 0 0 0
06/02/2023 1,000 0.00 ■■ 0.00 1,000 0 0 0 0
03/02/2023 1,100 0.00 ■■ 0.00 1,100 1,100 1,000 35,100 38,610,000
02/02/2023 1,100 0.00 ■■ 0.00 1,100 0 0 0 0
01/02/2023 1,100 0.00 ■■ 0.00 1,100 0 0 0 0
31/01/2023 1,100 0.00 ■■ 0.00 1,100 0 0 0 0
30/01/2023 1,100 0.00 ■■ 0.00 1,100 0 0 0 0
27/01/2023 1,100 0.10 ▲ 9.09 1,000 1,100 1,000 67,400 74,140,000
19/01/2023 1,000 0.00 ■■ 0.00 1,000 0 0 0 0
18/01/2023 1,000 0.00 ■■ 0.00 1,000 0 0 0 0
17/01/2023 1,000 0.00 ■■ 0.00 1,000 0 0 0 0
16/01/2023 1,000 0.00 ■■ 0.00 1,000 0 0 0 0
13/01/2023 900 -0.10 ▼ -11.11 1,000 1,000 900 61,400 55,260,000
12/01/2023 1,000 0.00 ■■ 0.00 1,000 0 0 0 0
11/01/2023 1,000 0.00 ■■ 0.00 1,000 0 0 0 0
10/01/2023 1,000 0.00 ■■ 0.00 1,000 0 0 0 0
09/01/2023 1,000 0.00 ■■ 0.00 1,000 0 0 0 0
06/01/2023 1,000 -0.10 ▼ -10.00 1,100 1,100 1,000 178,100 178,100,000
05/01/2023 1,100 0.00 ■■ 0.00 1,100 0 0 0 0
04/01/2023 1,100 0.00 ■■ 0.00 1,100 0 0 0 0
03/01/2023 1,100 0.00 ■■ 0.00 1,100 0 0 0 0
30/12/2022 1,100 -0.10 ▼ -9.09 1,200 1,100 1,100 204,300 224,730,000
29/12/2022 1,200 0.00 ■■ 0.00 1,200 0 0 0 0
28/12/2022 1,200 0.00 ■■ 0.00 1,200 0 0 0 0
27/12/2022 1,200 0.00 ■■ 0.00 1,200 0 0 0 0
26/12/2022 1,200 0.00 ■■ 0.00 1,200 0 0 0 0
23/12/2022 1,200 0.00 ■■ 0.00 1,200 1,200 1,100 95,900 115,080,000
22/12/2022 1,200 0.00 ■■ 0.00 1,200 0 0 0 0
21/12/2022 1,200 0.00 ■■ 0.00 1,200 0 0 0 0
20/12/2022 1,200 0.00 ■■ 0.00 1,200 0 0 0 0
19/12/2022 1,200 0.00 ■■ 0.00 1,200 0 0 0 0
15/12/2022 1,200 0.00 ■■ 0.00 1,200 0 0 0 0
14/12/2022 1,200 0.00 ■■ 0.00 1,200 0 0 0 0
13/12/2022 1,200 0.00 ■■ 0.00 1,200 0 0 0 0
12/12/2022 1,200 0.00 ■■ 0.00 1,200 0 0 0 0
09/12/2022 1,200 0.00 ■■ 0.00 1,200 1,200 1,100 75,700 90,840,000
08/12/2022 1,200 0.00 ■■ 0.00 1,200 0 0 0 0
07/12/2022 1,200 0.00 ■■ 0.00 1,200 0 0 0 0
06/12/2022 1,200 0.00 ■■ 0.00 1,200 0 0 0 0
05/12/2022 1,200 0.00 ■■ 0.00 1,200 0 0 0 0
02/12/2022 1,200 0.10 ▲ 8.33 1,100 1,200 1,100 463,500 556,200,000
01/12/2022 1,100 0.00 ■■ 0.00 1,100 0 0 0 0
30/11/2022 1,100 0.00 ■■ 0.00 1,100 0 0 0 0
29/11/2022 1,100 0.00 ■■ 0.00 1,100 0 0 0 0
28/11/2022 1,100 0.00 ■■ 0.00 1,100 0 0 0 0
25/11/2022 1,100 0.10 ▲ 9.09 1,000 1,100 900 47,700 52,470,000
24/11/2022 1,000 0.00 ■■ 0.00 1,000 0 0 0 0
23/11/2022 1,000 0.00 ■■ 0.00 1,000 0 0 0 0
22/11/2022 1,000 0.00 ■■ 0.00 1,000 0 0 0 0
21/11/2022 1,000 0.00 ■■ 0.00 1,000 0 0 0 0
18/11/2022 1,000 0.10 ▲ 10.00 900 1,000 1,000 84,800 84,800,000
17/11/2022 900 0.00 ■■ 0.00 900 0 0 0 0
16/11/2022 900 0.00 ■■ 0.00 900 0 0 0 0
15/11/2022 900 0.00 ■■ 0.00 900 0 0 0 0
14/11/2022 900 0.00 ■■ 0.00 900 0 0 0 0
11/11/2022 900 -0.10 ▼ -11.11 1,000 900 900 34,700 31,230,000
10/11/2022 1,000 0.00 ■■ 0.00 1,000 0 0 0 0
09/11/2022 1,000 0.00 ■■ 0.00 1,000 0 0 0 0
08/11/2022 1,000 0.00 ■■ 0.00 1,000 0 0 0 0
07/11/2022 1,000 0.00 ■■ 0.00 1,000 0 0 0 0
04/11/2022 1,000 -0.10 ▼ -10.00 1,100 1,100 1,000 53,800 53,800,000
03/11/2022 1,100 0.00 ■■ 0.00 1,100 0 0 0 0
02/11/2022 1,100 0.00 ■■ 0.00 1,100 0 0 0 0
01/11/2022 1,100 0.00 ■■ 0.00 1,100 0 0 0 0
31/10/2022 1,100 0.00 ■■ 0.00 1,100 0 0 0 0
28/10/2022 1,100 -0.10 ▼ -9.09 1,200 1,300 1,100 84,700 93,170,000
27/10/2022 1,200 0.00 ■■ 0.00 1,200 0 0 0 0
26/10/2022 1,200 0.00 ■■ 0.00 1,200 0 0 0 0
25/10/2022 1,200 0.00 ■■ 0.00 1,200 0 0 0 0
24/10/2022 1,200 0.00 ■■ 0.00 1,200 0 0 0 0
21/10/2022 1,200 0.00 ■■ 0.00 1,200 1,200 1,100 82,600 99,120,000
20/10/2022 1,200 0.00 ■■ 0.00 1,200 0 0 0 0
19/10/2022 1,200 0.00 ■■ 0.00 1,200 0 0 0 0
18/10/2022 1,200 0.00 ■■ 0.00 1,200 0 0 0 0
17/10/2022 1,200 0.00 ■■ 0.00 1,200 0 0 0 0
14/10/2022 1,200 0.00 ■■ 0.00 1,200 1,200 1,100 106,500 127,800,000
13/10/2022 1,200 0.00 ■■ 0.00 1,200 0 0 0 0
12/10/2022 1,200 0.00 ■■ 0.00 1,200 0 0 0 0
11/10/2022 1,200 0.00 ■■ 0.00 1,200 0 0 0 0
07/10/2022 1,200 -0.10 ▼ -8.33 1,300 1,200 1,200 40,200 48,240,000
06/10/2022 1,300 0.00 ■■ 0.00 1,300 0 0 0 0
05/10/2022 1,300 0.00 ■■ 0.00 1,300 0 0 0 0
04/10/2022 1,300 0.00 ■■ 0.00 1,300 0 0 0 0
03/10/2022 1,300 0.00 ■■ 0.00 1,300 0 0 0 0
30/09/2022 1,300 0.00 ■■ 0.00 1,300 1,300 1,200 103,200 134,160,000
29/09/2022 1,300 0.00 ■■ 0.00 1,300 0 0 0 0
28/09/2022 1,300 0.00 ■■ 0.00 1,300 0 0 0 0
27/09/2022 1,300 0.00 ■■ 0.00 1,300 0 0 0 0
26/09/2022 1,300 0.00 ■■ 0.00 1,300 0 0 0 0
23/09/2022 1,300 -0.10 ▼ -7.69 1,400 1,300 1,300 43,300 56,290,000
22/09/2022 1,400 0.00 ■■ 0.00 1,400 0 0 0 0
21/09/2022 1,400 0.00 ■■ 0.00 1,400 0 0 0 0
20/09/2022 1,400 0.00 ■■ 0.00 1,400 0 0 0 0
19/09/2022 1,400 0.00 ■■ 0.00 1,400 0 0 0 0
16/09/2022 1,400 0.00 ■■ 0.00 1,400 1,500 1,300 52,000 72,800,000
15/09/2022 1,400 0.00 ■■ 0.00 1,400 0 0 0 0
14/09/2022 1,400 0.00 ■■ 0.00 1,400 0 0 0 0
13/09/2022 1,400 0.00 ■■ 0.00 1,400 0 0 0 0
12/09/2022 1,400 0.00 ■■ 0.00 1,400 0 0 0 0
09/09/2022 1,500 0.00 ■■ 0.00 1,500 1,500 1,300 222,400 333,600,000
08/09/2022 1,500 0.00 ■■ 0.00 1,500 0 0 0 0
07/09/2022 1,500 0.00 ■■ 0.00 1,500 0 0 0 0
06/09/2022 1,500 0.00 ■■ 0.00 1,500 0 0 0 0
05/09/2022 1,500 0.00 ■■ 0.00 1,500 0 0 0 0
31/08/2022 1,500 0.00 ■■ 0.00 1,500 0 0 0 0
30/08/2022 1,500 0.00 ■■ 0.00 1,500 0 0 0 0
29/08/2022 1,500 0.00 ■■ 0.00 1,500 0 0 0 0
26/08/2022 1,400 -0.10 ▼ -7.14 1,500 1,600 1,400 37,800 52,920,000
25/08/2022 1,500 0.00 ■■ 0.00 1,500 0 0 0 0
24/08/2022 1,500 0.00 ■■ 0.00 1,500 0 0 0 0
23/08/2022 1,500 0.00 ■■ 0.00 1,500 0 0 0 0
22/08/2022 1,500 0.00 ■■ 0.00 1,500 0 0 0 0
19/08/2022 1,500 -0.20 ▼ -13.33 1,700 1,700 1,500 296,800 445,200,000
18/08/2022 1,700 0.00 ■■ 0.00 1,700 0 0 0 0
17/08/2022 1,700 0.00 ■■ 0.00 1,700 0 0 0 0
16/08/2022 1,700 0.00 ■■ 0.00 1,700 0 0 0 0
15/08/2022 1,700 0.00 ■■ 0.00 1,700 0 0 0 0
12/08/2022 1,700 0.10 ▲ 5.88 1,600 1,800 1,700 1,136,800 1,932,560,000
11/08/2022 1,600 0.00 ■■ 0.00 1,600 0 0 0 0
10/08/2022 1,600 0.00 ■■ 0.00 1,600 0 0 0 0
09/08/2022 1,600 0.00 ■■ 0.00 1,600 0 0 0 0
08/08/2022 1,600 0.00 ■■ 0.00 1,600 0 0 0 0
05/08/2022 1,600 0.20 ▲ 12.50 1,400 1,600 1,600 126,300 202,080,000
04/08/2022 1,400 0.00 ■■ 0.00 1,400 0 0 0 0
03/08/2022 1,400 0.00 ■■ 0.00 1,400 0 0 0 0
02/08/2022 1,400 0.00 ■■ 0.00 1,400 0 0 0 0
01/08/2022 1,400 0.00 ■■ 0.00 1,400 0 0 0 0
29/07/2022 1,400 0.10 ▲ 7.14 1,300 1,400 1,400 53,200 74,480,000
28/07/2022 1,300 0.00 ■■ 0.00 1,300 0 0 0 0
27/07/2022 1,300 0.00 ■■ 0.00 1,300 0 0 0 0
26/07/2022 1,300 0.00 ■■ 0.00 1,300 0 0 0 0
25/07/2022 1,300 0.00 ■■ 0.00 1,300 0 0 0 0
22/07/2022 1,300 0.10 ▲ 7.69 1,200 1,300 1,300 98,700 128,310,000
21/07/2022 1,200 0.00 ■■ 0.00 1,200 0 0 0 0
20/07/2022 1,200 0.00 ■■ 0.00 1,200 0 0 0 0
19/07/2022 1,200 0.00 ■■ 0.00 1,200 0 0 0 0
18/07/2022 1,200 0.00 ■■ 0.00 1,200 0 0 0 0
15/07/2022 1,200 0.10 ▲ 8.33 1,100 1,200 1,200 103,800 124,560,000
14/07/2022 1,100 0.00 ■■ 0.00 1,100 0 0 0 0
13/07/2022 1,100 0.00 ■■ 0.00 1,100 0 0 0 0
12/07/2022 1,100 0.00 ■■ 0.00 1,100 0 0 0 0
11/07/2022 1,100 0.00 ■■ 0.00 1,100 0 0 0 0
08/07/2022 1,200 0.10 ▲ 8.33 1,100 1,200 1,000 294,800 353,760,000
07/07/2022 1,100 0.00 ■■ 0.00 1,100 0 0 0 0
06/07/2022 1,100 0.00 ■■ 0.00 1,100 0 0 0 0
05/07/2022 1,100 0.00 ■■ 0.00 1,100 0 0 0 0
04/07/2022 1,100 0.00 ■■ 0.00 1,100 0 0 0 0
01/07/2022 1,100 -0.10 ▼ -9.09 1,200 1,200 1,100 207,700 228,470,000
30/06/2022 1,200 0.00 ■■ 0.00 1,200 0 0 0 0
29/06/2022 1,200 0.00 ■■ 0.00 1,200 0 0 0 0
28/06/2022 1,200 0.00 ■■ 0.00 1,200 0 0 0 0
27/06/2022 1,200 0.00 ■■ 0.00 1,200 0 0 0 0
24/06/2022 1,200 -0.20 ▼ -16.67 1,400 1,400 1,200 261,800 314,160,000
23/06/2022 1,400 0.00 ■■ 0.00 1,400 0 0 0 0
22/06/2022 1,400 0.00 ■■ 0.00 1,400 0 0 0 0
21/06/2022 1,400 0.00 ■■ 0.00 1,400 0 0 0 0
20/06/2022 1,400 0.00 ■■ 0.00 1,400 0 0 0 0
17/06/2022 1,400 -0.20 ▼ -14.29 1,600 1,600 1,400 166,600 233,240,000
16/06/2022 1,500 -0.10 ▼ -6.67 1,600 0 0 0 0
15/06/2022 1,500 -0.10 ▼ -6.67 1,600 0 0 0 0
14/06/2022 1,500 -0.10 ▼ -6.67 1,600 0 0 0 0
13/06/2022 1,500 -0.10 ▼ -6.67 1,600 0 0 0 0
10/06/2022 1,500 -0.20 ▼ -13.33 1,700 1,800 1,500 130,900 196,350,000
09/06/2022 1,700 0.00 ■■ 0.00 1,700 0 0 0 0
08/06/2022 1,700 0.00 ■■ 0.00 1,700 0 0 0 0
07/06/2022 1,700 0.00 ■■ 0.00 1,700 0 0 0 0
06/06/2022 1,700 0.00 ■■ 0.00 1,700 0 0 0 0
03/06/2022 1,700 -0.20 ▼ -11.76 1,900 2,000 1,700 238,500 405,450,000
02/06/2022 1,900 0.00 ■■ 0.00 1,900 0 0 0 0
01/06/2022 1,900 0.00 ■■ 0.00 1,900 0 0 0 0
31/05/2022 1,900 0.00 ■■ 0.00 1,900 0 0 0 0
30/05/2022 1,900 0.00 ■■ 0.00 1,900 0 0 0 0
27/05/2022 1,900 -0.10 ▼ -5.26 2,000 2,000 1,700 241,000 457,900,000
26/05/2022 1,900 -0.10 ▼ -5.26 2,000 0 0 0 0
25/05/2022 1,900 -0.10 ▼ -5.26 2,000 0 0 0 0
24/05/2022 1,900 -0.10 ▼ -5.26 2,000 0 0 0 0
23/05/2022 1,900 -0.10 ▼ -5.26 2,000 0 0 0 0
20/05/2022 1,900 -0.10 ▼ -5.26 2,000 2,100 1,900 106,700 202,730,000
19/05/2022 1,900 -0.10 ▼ -5.26 2,000 0 0 0 0
18/05/2022 1,900 -0.10 ▼ -5.26 2,000 0 0 0 0
17/05/2022 1,900 -0.10 ▼ -5.26 2,000 0 0 0 0
16/05/2022 1,900 -0.10 ▼ -5.26 2,000 0 0 0 0
13/05/2022 1,900 -0.30 ▼ -15.79 2,200 2,300 1,900 112,000 212,800,000
12/05/2022 2,300 0.10 ▲ 4.35 2,200 0 0 0 0
11/05/2022 2,300 0.10 ▲ 4.35 2,200 0 0 0 0
10/05/2022 2,300 0.10 ▲ 4.35 2,200 0 0 0 0
09/05/2022 2,300 0.10 ▲ 4.35 2,200 0 0 0 0
29/04/2022 2,600 0.30 ▲ 11.54 2,300 2,600 2,200 591,400 1,537,640,000
28/04/2022 2,300 0.00 ■■ 0.00 2,300 0 0 0 0
27/04/2022 2,300 0.00 ■■ 0.00 2,300 0 0 0 0
26/04/2022 2,300 0.00 ■■ 0.00 2,300 0 0 0 0
25/04/2022 2,300 0.00 ■■ 0.00 2,300 0 0 0 0
23/04/2022 2,300 -0.40 ▼ -17.39 2,700 2,300 2,300 25,850 59,455,000
22/04/2022 2,300 -0.40 ▼ -17.39 2,700 2,300 2,300 25,850 59,455,000
21/04/2022 2,700 0.00 ■■ 0.00 2,700 0 0 0 0
20/04/2022 2,700 0.00 ■■ 0.00 2,700 0 0 0 0
19/04/2022 2,700 0.00 ■■ 0.00 2,700 0 0 0 0
18/04/2022 2,700 0.00 ■■ 0.00 2,700 0 0 0 0
16/04/2022 2,600 -0.40 ▼ -15.38 3,000 3,000 2,600 31,690 82,394,000
15/04/2022 2,600 -0.40 ▼ -15.38 3,000 3,000 2,600 316,900 823,940,000
14/04/2022 3,000 0.00 ■■ 0.00 3,000 0 0 0 0
13/04/2022 3,000 0.00 ■■ 0.00 3,000 0 0 0 0
12/04/2022 3,000 0.00 ■■ 0.00 3,000 0 0 0 0
08/04/2022 3,000 -0.20 ▼ -6.67 3,200 3,400 2,900 118,500 355,500,000
07/04/2022 3,300 0.10 ▲ 3.03 3,200 0 0 0 0
06/04/2022 3,300 0.10 ▲ 3.03 3,200 0 0 0 0
05/04/2022 3,300 0.10 ▲ 3.03 3,200 0 0 0 0
04/04/2022 3,300 0.10 ▲ 3.03 3,200 0 0 0 0
01/04/2022 3,300 -0.20 ▼ -6.06 3,500 3,500 3,000 533,600 1,760,880,000
31/03/2022 3,600 0.10 ▲ 2.78 3,500 0 0 0 0
30/03/2022 3,600 0.10 ▲ 2.78 3,500 0 0 0 0
29/03/2022 3,600 0.10 ▲ 2.78 3,500 0 0 0 0
28/03/2022 3,600 0.10 ▲ 2.78 3,500 0 0 0 0
25/03/2022 3,600 0.40 ▲ 11.11 3,200 3,600 3,200 956,700 3,444,120,000
24/03/2022 3,200 0.00 ■■ 0.00 3,200 0 0 0 0
23/03/2022 3,200 0.00 ■■ 0.00 3,200 0 0 0 0
22/03/2022 3,200 0.00 ■■ 0.00 3,200 0 0 0 0
21/03/2022 3,200 0.00 ■■ 0.00 3,200 0 0 0 0
18/03/2022 3,200 -0.10 ▼ -3.13 3,300 3,400 3,100 382,700 1,224,640,000
17/03/2022 3,100 -0.20 ▼ -6.45 3,300 0 0 0 0
16/03/2022 3,100 -0.20 ▼ -6.45 3,300 0 0 0 0
15/03/2022 3,100 -0.20 ▼ -6.45 3,300 0 0 0 0
14/03/2022 3,100 -0.20 ▼ -6.45 3,300 0 0 0 0
11/03/2022 3,100 0.00 ■■ 0.00 3,100 3,500 3,000 1,165,800 3,613,980,000
10/03/2022 3,100 0.00 ■■ 0.00 3,100 0 0 0 0
09/03/2022 3,100 0.00 ■■ 0.00 3,100 0 0 0 0
08/03/2022 3,100 0.00 ■■ 0.00 3,100 0 0 0 0
07/03/2022 3,100 0.00 ■■ 0.00 3,100 0 0 0 0
04/03/2022 3,100 0.40 ▲ 12.90 2,700 3,100 3,100 353,200 1,094,920,000
03/03/2022 2,700 0.00 ■■ 0.00 2,700 0 0 0 0
02/03/2022 2,700 0.00 ■■ 0.00 2,700 0 0 0 0
01/03/2022 2,700 0.00 ■■ 0.00 2,700 0 0 0 0
28/02/2022 2,700 0.00 ■■ 0.00 2,700 0 0 0 0
25/02/2022 2,700 0.30 ▲ 11.11 2,400 2,700 2,400 778,900 2,103,030,000
24/02/2022 2,500 0.10 ▲ 4.00 2,400 0 0 0 0
23/02/2022 2,500 0.10 ▲ 4.00 2,400 0 0 0 0
22/02/2022 2,500 0.10 ▲ 4.00 2,400 0 0 0 0
21/02/2022 2,500 0.10 ▲ 4.00 2,400 0 0 0 0
18/02/2022 2,500 0.20 ▲ 8.00 2,300 2,500 2,300 335,700 839,250,000
17/02/2022 2,300 0.00 ■■ 0.00 2,300 0 0 0 0
16/02/2022 2,300 0.00 ■■ 0.00 2,300 0 0 0 0
15/02/2022 2,300 0.00 ■■ 0.00 2,300 0 0 0 0
14/02/2022 2,300 0.00 ■■ 0.00 2,300 0 0 0 0
11/02/2022 2,300 0.00 ■■ 0.00 2,300 2,400 2,200 187,800 431,940,000
10/02/2022 2,400 0.10 ▲ 4.17 2,300 0 0 0 0
09/02/2022 2,400 0.10 ▲ 4.17 2,300 0 0 0 0
08/02/2022 2,400 0.10 ▲ 4.17 2,300 0 0 0 0
07/02/2022 2,400 0.10 ▲ 4.17 2,300 0 0 0 0
28/01/2022 2,400 -0.20 ▼ -8.33 2,600 2,600 2,300 325,500 781,200,000
27/01/2022 2,600 0.00 ■■ 0.00 2,600 0 0 0 0
26/01/2022 2,500 -0.10 ▼ -4.00 2,600 0 0 0 0
25/01/2022 2,500 -0.10 ▼ -4.00 2,600 0 0 0 0
24/01/2022 2,500 -0.10 ▼ -4.00 2,600 0 0 0 0
21/01/2022 2,500 0.00 ■■ 0.00 2,500 2,800 2,400 268,100 670,250,000
20/01/2022 2,600 0.10 ▲ 3.85 2,500 0 0 0 0
19/01/2022 2,600 0.10 ▲ 3.85 2,500 0 0 0 0
18/01/2022 2,600 0.10 ▲ 3.85 2,500 0 0 0 0
17/01/2022 2,600 0.10 ▲ 3.85 2,500 0 0 0 0
14/01/2022 2,600 -0.20 ▼ -7.69 2,800 3,100 2,400 808,100 2,101,060,000
13/01/2022 2,800 0.00 ■■ 0.00 2,800 0 0 0 0
12/01/2022 2,800 0.00 ■■ 0.00 2,800 0 0 0 0
11/01/2022 2,800 0.00 ■■ 0.00 2,800 0 0 0 0
10/01/2022 2,800 0.00 ■■ 0.00 2,800 0 0 0 0
07/01/2022 2,800 0.30 ▲ 10.71 2,500 2,800 2,600 178,900 500,920,000
06/01/2022 2,800 0.00 ■■ 0.00 2,500 0 0 0 0
05/01/2022 2,800 0.00 ■■ 0.00 2,500 0 0 0 0
04/01/2022 2,800 0.00 ■■ 0.00 2,500 0 0 0 0
31/12/2021 2,800 0.00 ■■ 0.00 2,800 2,800 2,400 554,700 1,553,160,000
30/12/2021 2,800 0.00 ■■ 0.00 2,800 0 0 0 0
29/12/2021 2,800 -2.80 ▼ -100.00 2,800 0 0 0 0
22/12/2021 3,200 -3.20 ▼ -100.00 3,200 0 0 0 0
21/12/2021 3,200 -3.20 ▼ -100.00 3,200 0 0 0 0
20/12/2021 3,200 -3.20 ▼ -100.00 3,200 0 0 0 0
17/12/2021 3,200 -0.50 ▼ -15.63 3,700 4,200 3,200 718,300 2,298,560,000
16/12/2021 3,200 -3.70 ▼ -115.63 3,700 0 0 0 0
15/12/2021 3,200 -3.70 ▼ -115.63 3,700 0 0 0 0
13/12/2021 3,200 -3.70 ▼ -115.63 3,700 0 0 0 0
10/12/2021 3,200 -0.50 ▼ -15.63 3,700 4,200 3,200 1,816,700 5,813,440,000
09/12/2021 3,700 -3.70 ▼ -100.00 3,700 0 0 0 0
08/12/2021 3,700 -3.70 ▼ -100.00 3,700 0 0 0 0
07/12/2021 3,700 -3.70 ▼ -100.00 3,700 0 0 0 0
06/12/2021 3,700 -3.70 ▼ -100.00 3,700 0 0 0 0
03/12/2021 3,700 0.40 ▲ 10.81 3,300 3,700 3,500 764,000 2,826,800,000
02/12/2021 3,300 -3.30 ▼ -100.00 3,300 0 0 0 0
01/12/2021 3,300 -3.30 ▼ -100.00 3,300 0 0 0 0
30/11/2021 3,300 -3.30 ▼ -100.00 3,300 0 0 0 0
29/11/2021 3,300 -3.30 ▼ -100.00 3,300 0 0 0 0
26/11/2021 3,300 0.40 ▲ 12.12 2,900 3,300 3,000 1,670,200 5,511,660,000
25/11/2021 2,900 -2.90 ▼ -100.00 2,900 0 0 0 0
24/11/2021 2,900 -2.90 ▼ -100.00 2,900 0 0 0 0
23/11/2021 2,900 -2.90 ▼ -100.00 2,900 0 0 0 0
22/11/2021 2,900 -2.90 ▼ -100.00 2,900 0 0 0 0
19/11/2021 2,900 0.30 ▲ 10.34 2,600 2,900 2,700 1,500,200 4,350,580,000
18/11/2021 2,600 -2.60 ▼ -100.00 2,600 0 0 0 0
17/11/2021 2,600 -2.60 ▼ -100.00 2,600 0 0 0 0
16/11/2021 2,600 -2.60 ▼ -100.00 2,600 0 0 0 0
15/11/2021 2,600 -2.60 ▼ -100.00 2,600 0 0 0 0
12/11/2021 2,600 0.30 ▲ 11.54 2,300 2,600 2,600 361,300 939,380,000
11/11/2021 2,300 -2.30 ▼ -100.00 2,300 0 0 0 0
10/11/2021 2,300 -2.30 ▼ -100.00 2,300 0 0 0 0
09/11/2021 2,300 -2.30 ▼ -100.00 2,300 0 0 0 0
08/11/2021 2,300 -2.30 ▼ -100.00 2,300 0 0 0 0
05/11/2021 2,300 0.30 ▲ 13.04 2,000 2,300 2,300 633,000 1,455,900,000
03/11/2021 2,000 -2.00 ▼ -100.00 2,000 0 0 0 0
02/11/2021 2,000 -2.00 ▼ -100.00 2,000 0 0 0 0
01/11/2021 2,000 -2.00 ▼ -100.00 2,000 0 0 0 0
29/10/2021 2,000 0.20 ▲ 10.00 1,800 2,000 2,000 152,500 305,000,000
28/10/2021 1,800 -1.80 ▼ -100.00 1,800 0 0 0 0
26/10/2021 1,800 -1.80 ▼ -100.00 1,800 0 0 0 0
25/10/2021 1,800 -1.80 ▼ -100.00 1,800 0 0 0 0
22/10/2021 1,800 0.20 ▲ 11.11 1,600 1,800 1,800 495,200 891,360,000
21/10/2021 1,600 -1.60 ▼ -100.00 1,600 0 0 0 0
20/10/2021 1,600 -1.60 ▼ -100.00 1,600 0 0 0 0
19/10/2021 1,600 -1.60 ▼ -100.00 1,600 0 0 0 0
18/10/2021 1,600 -1.60 ▼ -100.00 1,600 0 0 0 0
15/10/2021 1,600 0.20 ▲ 12.50 1,400 1,600 1,500 432,900 692,640,000
14/10/2021 1,400 -1.40 ▼ -100.00 1,400 0 0 0 0
13/10/2021 1,400 -1.40 ▼ -100.00 1,400 0 0 0 0
12/10/2021 1,400 -1.40 ▼ -100.00 1,400 0 0 0 0
11/10/2021 1,400 -1.40 ▼ -100.00 1,400 0 0 0 0
08/10/2021 1,400 0.10 ▲ 7.14 1,300 1,400 1,400 334,000 467,600,000
06/10/2021 1,300 -1.30 ▼ -100.00 1,300 0 0 0 0
05/10/2021 1,300 -1.30 ▼ -100.00 1,300 0 0 0 0
04/10/2021 1,300 -1.30 ▼ -100.00 1,200 0 0 0 0
01/10/2021 1,300 0.10 ▲ 7.69 1,200 1,300 1,300 226,300 294,190,000
30/09/2021 1,200 -1.20 ▼ -100.00 1,200 0 0 0 0
29/09/2021 1,200 -1.20 ▼ -100.00 1,200 0 0 0 0
28/09/2021 1,200 -1.20 ▼ -100.00 1,200 0 0 0 0
27/09/2021 1,200 -1.20 ▼ -100.00 1,200 0 0 0 0
24/09/2021 1,200 0.10 ▲ 8.33 1,100 1,200 1,100 609,000 730,800,000
23/09/2021 1,100 -1.10 ▼ -100.00 1,100 0 0 0 0
22/09/2021 1,100 -1.10 ▼ -100.00 1,100 0 0 0 0
21/09/2021 1,100 -1.10 ▼ -100.00 1,100 0 0 0 0
20/09/2021 1,100 -1.10 ▼ -100.00 1,100 0 0 0 0
17/09/2021 1,100 0.10 ▲ 9.09 1,000 1,100 1,000 685,900 754,490,000
16/09/2021 1,100 -1.00 ▼ -90.91 1,000 0 0 0 0
15/09/2021 1,100 -1.00 ▼ -90.91 1,000 0 0 0 0
14/09/2021 1,100 -1.00 ▼ -90.91 1,000 0 0 0 0
13/09/2021 1,100 -1.00 ▼ -90.91 1,000 0 0 0 0
10/09/2021 1,100 0.10 ▲ 9.09 1,000 1,100 900 960,700 1,056,770,000
09/09/2021 1,000 -1.00 ▼ -100.00 1,000 0 0 0 0
08/09/2021 1,000 -1.00 ▼ -100.00 1,000 0 0 0 0
07/09/2021 1,000 -1.00 ▼ -100.00 1,000 0 0 0 0
06/09/2021 1,000 -1.00 ▼ -100.00 1,000 0 0 0 0
01/09/2021 1,000 -1.00 ▼ -100.00 1,000 0 0 0 0
31/08/2021 1,000 -1.00 ▼ -100.00 1,000 0 0 0 0
30/08/2021 1,000 -1.00 ▼ -100.00 1,000 0 0 0 0
27/08/2021 1,000 0.00 ■■ 0.00 1,000 1,100 900 140,600 140,600,000
26/08/2021 1,000 -1.00 ▼ -100.00 1,000 0 0 0 0
25/08/2021 1,000 -1.00 ▼ -100.00 1,000 0 0 0 0
24/08/2021 1,000 -1.00 ▼ -100.00 1,000 0 0 0 0
23/08/2021 1,000 -1.00 ▼ -100.00 1,000 0 0 0 0
20/08/2021 1,000 -0.10 ▼ -10.00 1,100 1,100 1,000 321,400 321,400,000
19/08/2021 1,100 -1.10 ▼ -100.00 1,100 0 0 0 0
18/08/2021 1,100 -1.10 ▼ -100.00 1,100 0 0 0 0
17/08/2021 1,100 -1.10 ▼ -100.00 1,100 0 0 0 0
16/08/2021 1,100 -1.10 ▼ -100.00 1,100 0 0 0 0
13/08/2021 1,100 0.00 ■■ 0.00 1,100 1,200 1,000 114,100 125,510,000
12/08/2021 1,100 -1.10 ▼ -100.00 1,100 0 0 0 0
11/08/2021 1,100 -1.10 ▼ -100.00 1,100 0 0 0 0
10/08/2021 1,100 -1.10 ▼ -100.00 1,100 0 0 0 0
09/08/2021 1,100 -1.10 ▼ -100.00 1,100 0 0 0 0
06/08/2021 1,100 0.10 ▲ 9.09 1,000 1,100 1,000 417,200 458,920,000
05/08/2021 1,000 -1.00 ▼ -100.00 1,000 0 0 0 0
04/08/2021 1,000 -1.00 ▼ -100.00 1,000 0 0 0 0
03/08/2021 1,000 -1.00 ▼ -100.00 1,000 0 0 0 0
02/08/2021 1,000 -1.00 ▼ -100.00 1,000 0 0 0 0
30/07/2021 1,000 0.10 ▲ 10.00 900 1,000 900 302,700 302,700,000
29/07/2021 900 -0.90 ▼ -100.00 900 0 0 0 0
28/07/2021 900 -0.90 ▼ -100.00 900 0 0 0 0
27/07/2021 900 -0.90 ▼ -100.00 900 0 0 0 0
26/07/2021 900 -0.90 ▼ -100.00 1,000 0 0 0 0
23/07/2021 900 -0.10 ▼ -11.11 1,000 1,000 900 115,200 103,680,000
22/07/2021 1,100 -1.00 ▼ -90.91 1,000 0 0 0 0
21/07/2021 1,100 -1.00 ▼ -90.91 1,000 0 0 0 0
20/07/2021 1,100 -1.00 ▼ -90.91 1,000 0 0 0 0
19/07/2021 1,100 -1.00 ▼ -90.91 1,000 0 0 0 0
16/07/2021 1,100 0.00 ■■ 0.00 1,100 1,100 1,000 311,100 342,210,000
15/07/2021 1,100 -1.10 ▼ -100.00 1,100 0 0 0 0
14/07/2021 1,100 -1.10 ▼ -100.00 1,100 0 0 0 0
13/07/2021 1,100 -1.10 ▼ -100.00 1,100 0 0 0 0
12/07/2021 1,100 -1.10 ▼ -100.00 1,100 0 0 0 0
09/07/2021 1,100 0.00 ■■ 0.00 1,100 1,200 1,000 162,500 178,750,000
08/07/2021 1,200 -1.10 ▼ -91.67 1,100 0 0 0 0
07/07/2021 1,200 -1.10 ▼ -91.67 1,100 0 0 0 0
06/07/2021 1,200 -1.10 ▼ -91.67 1,100 0 0 0 0
05/07/2021 1,200 -1.10 ▼ -91.67 1,100 0 0 0 0
02/07/2021 1,200 0.00 ■■ 0.00 1,200 1,200 1,100 466,200 559,440,000
01/07/2021 1,300 -1.20 ▼ -92.31 1,200 0 0 0 0
30/06/2021 1,300 -1.20 ▼ -92.31 1,200 0 0 0 0
29/06/2021 1,300 -1.20 ▼ -92.31 1,200 0 0 0 0
28/06/2021 1,300 -1.20 ▼ -92.31 1,200 0 0 0 0
25/06/2021 1,300 0.00 ■■ 0.00 1,300 1,300 1,200 285,500 371,150,000
24/06/2021 1,300 -1.30 ▼ -100.00 1,300 0 0 0 0
23/06/2021 1,300 -1.30 ▼ -100.00 1,300 0 0 0 0
22/06/2021 1,300 -1.30 ▼ -100.00 1,300 0 0 0 0
21/06/2021 1,300 -1.30 ▼ -100.00 1,300 0 0 0 0
18/06/2021 1,300 0.00 ■■ 0.00 1,300 1,400 1,200 435,800 566,540,000
17/06/2021 1,400 -1.30 ▼ -92.86 1,300 0 0 0 0
16/06/2021 1,400 -1.30 ▼ -92.86 1,300 0 0 0 0
14/06/2021 1,400 -1.30 ▼ -92.86 1,300 0 0 0 0
11/06/2021 1,400 -0.10 ▼ -7.14 1,500 1,500 1,300 955,000 1,337,000,000
10/06/2021 1,500 -1.50 ▼ -100.00 1,500 0 0 0 0
09/06/2021 1,500 -1.50 ▼ -100.00 1,500 0 0 0 0
08/06/2021 1,500 -1.50 ▼ -100.00 1,500 0 0 0 0
07/06/2021 1,500 -1.50 ▼ -100.00 1,500 0 0 0 0
04/06/2021 1,500 0.10 ▲ 6.67 1,400 1,600 1,300 530,900 796,350,000
03/06/2021 1,400 -1.40 ▼ -100.00 1,400 0 0 0 0
02/06/2021 1,400 -1.40 ▼ -100.00 1,400 0 0 0 0
01/06/2021 1,400 -1.40 ▼ -100.00 1,400 0 0 0 0
31/05/2021 1,400 -1.40 ▼ -100.00 1,300 0 0 0 0
28/05/2021 1,400 0.10 ▲ 7.14 1,300 1,400 1,400 474,900 664,860,000
27/05/2021 1,300 -1.30 ▼ -100.00 1,300 0 0 0 0
26/05/2021 1,300 -1.30 ▼ -100.00 1,300 0 0 0 0
25/05/2021 1,300 -1.30 ▼ -100.00 1,300 0 0 0 0
24/05/2021 1,300 -1.30 ▼ -100.00 1,300 0 0 0 0
21/05/2021 1,300 0.10 ▲ 7.69 1,200 1,300 1,300 534,000 694,200,000
20/05/2021 1,200 -1.20 ▼ -100.00 1,200 0 0 0 0
19/05/2021 1,200 -1.20 ▼ -100.00 1,200 0 0 0 0
18/05/2021 1,200 -1.20 ▼ -100.00 1,200 0 0 0 0
17/05/2021 1,200 -1.20 ▼ -100.00 1,200 0 0 0 0
14/05/2021 1,200 0.10 ▲ 8.33 1,100 1,200 1,200 449,600 539,520,000
13/05/2021 1,100 -1.10 ▼ -100.00 1,100 0 0 0 0
12/05/2021 1,100 -1.10 ▼ -100.00 1,100 0 0 0 0
11/05/2021 1,100 -1.10 ▼ -100.00 1,100 0 0 0 0
10/05/2021 1,100 -1.10 ▼ -100.00 1,100 0 0 0 0
07/05/2021 1,100 0.30 ▲ 27.27 800 1,100 800 382,400 420,640,000
23/12/2020 770 0.00 ■■ 0.00 820 770 770 25,145 19,361,650
22/12/2020 770 0.00 ■■ 0.00 820 770 770 25,145 19,361,650
21/12/2020 820 -0.10 ▼ -12.20 880 820 820 10,469 8,584,580
20/12/2020 880 -0.10 ▼ -11.36 940 880 880 23,958 21,083,040
18/12/2020 880 -0.10 ▼ -11.36 940 880 880 23,958 21,083,040
17/12/2020 940 0.00 ■■ 0.00 960 950 920 10,697 10,055,180
16/12/2020 960 0.00 ■■ 0.00 970 970 940 3,234 3,104,640
15/12/2020 970 0.00 ■■ 0.00 950 1,010 920 4,866 4,720,020
14/12/2020 950 0.00 ■■ 0.00 930 960 930 3,062 2,908,900
13/12/2020 930 0.00 ■■ 0.00 930 960 930 6,684 6,216,120
11/12/2020 930 0.00 ■■ 0.00 930 960 930 6,684 6,216,120
10/12/2020 930 0.00 ■■ 0.00 980 980 930 13,286 12,355,980
09/12/2020 980 0.00 ■■ 0.00 990 1,000 970 4,624 4,531,520
08/12/2020 990 0.00 ■■ 0.00 980 1,010 950 16,996 16,826,040
07/12/2020 980 0.00 ■■ 0.00 1,020 1,080 970 15,192 14,888,160
04/12/2020 1,020 0.00 ■■ 0.00 1,050 1,100 980 20,280 20,685,600
03/12/2020 1,020 0.00 ■■ 0.00 1,050 1,100 980 20,280 20,685,600
02/12/2020 1,050 0.00 ■■ 0.00 1,090 1,090 1,040 9,003 9,453,150
01/12/2020 1,090 0.00 ■■ 0.00 1,140 1,110 1,080 1,701 1,854,090
30/11/2020 1,140 -0.05 ▼ -4.39 1,140 1,140 1,090 4,420 5,038,800
27/11/2020 1,140 -0.02 ▼ -1.75 1,160 1,160 1,080 110,640 126,129,600
26/11/2020 1,160 0.01 ▲ 0.86 1,150 1,160 1,070 69,800 80,968,000
25/11/2020 1,150 0.05 ▲ 4.35 1,100 1,170 1,050 104,280 119,922,000
24/11/2020 1,100 0.01 ▲ 0.91 1,090 1,100 1,030 130,320 143,352,000
23/11/2020 1,090 -0.03 ▼ -2.75 1,120 1,120 1,060 82,040 89,423,600
20/11/2020 1,120 0.00 ■■ 0.00 1,100 1,120 1,100 1,608 1,800,960
19/11/2020 1,100 0.00 ■■ 0.00 1,140 1,140 1,100 2,369 2,605,900
18/11/2020 1,140 0.04 ▲ 3.51 1,100 1,140 1,100 36,990 42,168,600
17/11/2020 1,100 0.00 ■■ 0.00 1,140 1,150 1,100 5,972 6,569,200
16/11/2020 1,140 0.00 ■■ 0.00 1,140 1,140 1,120 774 882,360
13/11/2020 1,140 0.00 ■■ 0.00 1,140 1,140 1,140 725 826,500
12/11/2020 1,140 0.00 ■■ 0.00 1,140 1,160 1,120 2,632 3,000,480
11/11/2020 1,140 0.00 ■■ 0.00 1,140 1,140 1,070 10,122 11,539,080
10/11/2020 1,140 0.00 ■■ 0.00 1,140 1,160 1,140 2,326 2,651,640
09/11/2020 1,140 0.00 ■■ 0.00 1,140 1,170 1,140 3,850 4,389,000
06/11/2020 1,140 0.00 ■■ 0.00 1,160 1,180 1,140 661 753,540
05/11/2020 1,160 0.00 ■■ 0.00 1,140 1,160 1,130 2,901 3,365,160
04/11/2020 1,140 0.00 ■■ 0.00 1,160 1,170 1,130 506 576,840
03/11/2020 1,160 0.00 ■■ 0.00 1,130 1,180 1,110 5,290 6,136,400
02/11/2020 1,130 0.00 ■■ 0.00 1,110 1,150 1,100 96 108,480
30/10/2020 1,110 0.00 ■■ 0.00 1,160 1,190 1,110 1,613 1,790,430
29/10/2020 1,160 0.00 ■■ 0.00 1,140 1,160 1,100 2,042 2,368,720
28/10/2020 1,140 0.00 ■■ 0.00 1,140 1,140 1,140 2,351 2,680,140
27/10/2020 1,140 0.00 ■■ 0.00 1,150 1,200 1,140 1,804 2,056,560
26/10/2020 1,150 -0.10 ▼ -8.70 1,200 1,180 1,150 5,611 6,452,650
23/10/2020 1,200 0.00 ■■ 0.00 1,190 1,200 1,170 1,678 2,013,600
22/10/2020 1,190 0.00 ■■ 0.00 1,190 1,190 1,170 153 182,070
21/10/2020 1,190 0.00 ■■ 0.00 1,200 1,200 1,170 3,448 4,103,120
20/10/2020 1,200 0.00 ■■ 0.00 1,200 1,210 1,180 1,103 1,323,600
19/10/2020 1,200 0.00 ■■ 0.00 1,180 1,220 1,180 14,602 17,522,400
16/10/2020 1,180 0.00 ■■ 0.00 1,180 1,180 1,170 2,779 3,279,220
15/10/2020 1,180 0.01 ▲ 0.85 1,180 1,190 1,180 33,410 39,423,800
14/10/2020 1,180 0.00 ■■ 0.00 1,200 1,200 1,180 2,023 2,387,140
13/10/2020 1,200 0.00 ■■ 0.00 1,200 1,220 1,190 5,956 7,147,200
12/10/2020 1,200 0.00 ■■ 0.00 1,190 1,210 1,200 4,432 5,318,400
09/10/2020 1,190 0.00 ■■ 0.00 1,210 1,210 1,190 3,164 3,765,160
08/10/2020 1,210 0.00 ■■ 0.00 1,220 1,210 1,200 1,960 2,371,600
07/10/2020 1,220 0.00 ■■ 0.00 1,210 1,220 1,200 4,835 5,898,700
06/10/2020 1,210 0.00 ■■ 0.00 1,220 1,220 1,190 13,146 15,906,660
05/10/2020 1,220 0.10 ▲ 8.20 1,170 1,230 1,120 9,457 11,537,540
02/10/2020 1,170 -0.10 ▼ -8.55 1,230 1,220 1,170 4,234 4,953,780
01/10/2020 1,230 0.10 ▲ 8.13 1,180 1,230 1,160 6,210 7,638,300
30/09/2020 1,180 0.00 ■■ 0.00 1,180 1,200 1,170 1,846 2,178,280
29/09/2020 1,180 0.00 ■■ 0.00 1,180 1,200 1,180 2,251 2,656,180
28/09/2020 1,180 -0.10 ▼ -8.47 1,250 1,250 1,180 2,776 3,275,680
25/09/2020 1,250 0.10 ▲ 8.00 1,200 1,250 1,170 596 745,000
24/09/2020 1,200 0.00 ■■ 0.00 1,220 1,210 1,180 3,815 4,578,000
23/09/2020 1,220 0.00 ■■ 0.00 1,220 1,220 1,180 5,267 6,425,740
22/09/2020 1,220 0.00 ■■ 0.00 1,210 1,240 1,190 4,473 5,457,060
21/09/2020 1,210 0.00 ■■ 0.00 1,250 1,250 1,200 6,831 8,265,510
18/09/2020 1,250 0.00 ■■ 0.00 1,250 1,250 1,200 5,498 6,872,500
17/09/2020 1,250 0.00 ■■ 0.00 1,260 0 0 3,746 4,682,500
16/09/2020 1,260 0.00 ■■ 0.00 1,270 1,300 1,230 4,173 5,257,980
15/09/2020 1,270 0.00 ■■ 0.00 1,310 1,310 1,230 8,034 10,203,180
14/09/2020 1,310 0.10 ▲ 7.63 1,230 1,310 1,220 10,989 14,395,590
11/09/2020 1,230 0.00 ■■ 0.00 1,250 1,250 1,190 6,374 7,840,020
10/09/2020 1,250 0.10 ▲ 8.00 1,170 1,250 1,170 14,698 18,372,500
09/09/2020 1,170 -0.02 ▼ -1.71 1,190 1,220 1,170 9,590 11,220,300
08/09/2020 1,190 0.00 ■■ 0.00 1,220 1,220 1,180 11,286 13,430,340
07/09/2020 1,220 0.00 ■■ 0.00 1,190 1,260 1,180 3,531 4,307,820
04/09/2020 1,190 0.10 ▲ 8.40 1,120 1,190 1,120 6,138 7,304,220
03/09/2020 1,120 -0.10 ▼ -8.93 1,180 1,190 1,120 5,230 5,857,600
01/09/2020 1,180 0.00 ■■ 0.00 1,180 1,210 1,180 2,559 3,019,620
31/08/2020 1,180 0.00 ■■ 0.00 1,190 1,190 1,180 3,224 3,804,320
28/08/2020 1,190 0.00 ■■ 0.00 1,190 1,200 1,190 4,360 5,188,400
27/08/2020 1,190 0.00 ■■ 0.00 1,190 1,190 1,180 9,436 11,228,840
26/08/2020 1,190 0.00 ■■ 0.00 1,190 1,250 1,190 6,930 8,246,700
25/08/2020 1,190 0.00 ■■ 0.00 1,210 1,210 1,190 4,966 5,909,540
24/08/2020 1,210 0.00 ■■ 0.00 1,220 1,230 1,210 4,732 5,725,720
21/08/2020 1,220 0.10 ▲ 8.20 1,160 1,220 1,200 2,062 2,515,640
20/08/2020 1,160 -0.10 ▼ -8.62 1,220 1,210 1,140 3,953 4,585,480
19/08/2020 1,220 0.00 ■■ 0.00 1,190 1,250 1,170 1,597 1,948,340
18/08/2020 1,190 0.00 ■■ 0.00 1,200 1,220 1,150 3,211 3,821,090
17/08/2020 1,200 0.00 ■■ 0.00 1,200 1,270 1,180 8,106 9,727,200
14/08/2020 1,200 -0.10 ▼ -8.33 1,260 1,290 1,200 1,410 1,692,000
13/08/2020 1,260 0.00 ■■ 0.00 1,260 1,290 1,260 581 732,060
12/08/2020 1,250 0.00 ■■ 0.00 1,260 1,260 1,210 1,942 2,427,500
11/08/2020 1,260 0.00 ■■ 0.00 1,270 1,270 1,200 376 473,760
10/08/2020 1,270 0.10 ▲ 7.87 1,200 1,270 1,200 1,591 2,020,570
07/08/2020 1,200 0.00 ■■ 0.00 1,210 1,280 1,200 6,639 7,966,800
06/08/2020 1,210 -0.10 ▼ -8.26 1,280 1,270 1,200 5,404 6,538,840
05/08/2020 1,280 0.00 ■■ 0.00 1,270 1,300 1,210 1,891 2,420,480
04/08/2020 1,270 0.00 ■■ 0.00 1,250 1,290 1,230 302 383,540
03/08/2020 1,250 0.10 ▲ 8.00 1,170 1,250 1,170 3,582 4,477,500
31/07/2020 1,170 0.00 ■■ 0.00 1,180 1,180 1,170 467 546,390
30/07/2020 1,180 0.00 ■■ 0.00 1,160 1,180 1,160 828 977,040
29/07/2020 1,160 -0.10 ▼ -8.62 1,210 1,200 1,130 1,234 1,431,440
28/07/2020 1,210 0.10 ▲ 8.26 1,140 1,210 1,140 2,591 3,135,110
27/07/2020 1,140 -0.10 ▼ -8.77 1,220 1,140 1,140 2,893 3,298,020
26/07/2020 1,220 -0.10 ▼ -8.20 1,310 1,310 1,220 10,628 12,966,160
24/07/2020 1,220 -0.10 ▼ -8.20 1,310 1,310 1,220 10,628 12,966,160
23/07/2020 1,310 0.00 ■■ 0.00 1,350 1,350 1,300 1,018 1,333,580
22/07/2020 1,350 0.00 ■■ 0.00 1,390 1,420 1,350 198 267,300
21/07/2020 1,390 0.00 ■■ 0.00 1,380 1,390 1,350 2,987 4,151,930
20/07/2020 1,380 0.00 ■■ 0.00 1,380 1,430 1,380 1,142 1,575,960
19/07/2020 1,380 0.00 ■■ 0.00 1,400 1,450 1,370 707 975,660
17/07/2020 1,380 0.00 ■■ 0.00 1,400 1,450 1,370 707 975,660
16/07/2020 1,400 0.00 ■■ 0.00 1,440 1,490 1,400 2,498 3,497,200
15/07/2020 1,440 0.10 ▲ 6.94 1,370 1,440 1,390 4,632 6,670,080
14/07/2020 1,370 0.00 ■■ 0.00 1,370 1,450 1,370 1,433 1,963,210
13/07/2020 1,370 0.00 ■■ 0.00 1,370 1,430 1,330 5,389 7,382,930
10/07/2020 1,370 0.00 ■■ 0.00 1,400 1,450 1,350 6,864 9,403,680
09/07/2020 1,400 -0.10 ▼ -7.14 1,450 1,480 1,380 6,453 9,034,200
08/07/2020 1,450 0.00 ■■ 0.00 1,470 1,520 1,450 1,385 2,008,250
07/07/2020 1,470 -0.10 ▼ -6.80 1,560 1,580 1,470 432 635,040
06/07/2020 1,560 0.10 ▲ 6.41 1,500 1,590 1,500 20,172 31,468,320
04/07/2020 1,500 0.00 ■■ 0.00 1,530 1,530 1,470 7,096 10,644,000
03/07/2020 1,500 0.00 ■■ 0.00 1,530 1,530 1,470 7,096 10,644,000
02/07/2020 1,530 0.00 ■■ 0.00 1,530 1,530 1,460 3,562 5,449,860
01/07/2020 1,530 0.10 ▲ 6.54 1,430 1,530 1,460 10,363 15,855,390
30/06/2020 1,430 0.10 ▲ 6.99 1,340 1,430 1,320 10,301 14,730,430
29/06/2020 1,340 -0.10 ▼ -7.46 1,400 1,460 1,320 14,023 18,790,820
26/06/2020 1,400 -0.09 ▼ -6.43 1,490 1,530 1,400 38,880 54,432,000
25/06/2020 1,490 0.00 ■■ 0.00 1,480 1,540 1,390 11,085 16,516,650
24/06/2020 1,480 -0.10 ▼ -6.76 1,590 1,590 1,480 13,379 19,800,920
23/06/2020 1,590 0.00 ■■ 0.00 1,590 1,590 1,490 14,369 22,846,710
22/06/2020 1,590 -0.10 ▼ -6.29 1,700 1,700 1,590 34,373 54,653,070
19/06/2020 1,700 0.10 ▲ 5.88 1,610 1,720 1,610 30,584 51,992,800
18/06/2020 1,610 0.10 ▲ 6.21 1,510 1,610 1,510 52,648 84,763,280
17/06/2020 1,510 0.09 ▲ 5.96 1,420 1,510 1,330 364,550 550,470,500
16/06/2020 1,420 0.10 ▲ 7.04 1,340 1,420 1,340 9,370 13,305,400
15/06/2020 1,340 0.00 ■■ 0.00 1,380 1,380 1,330 5,688 7,621,920
14/06/2020 1,380 -0.10 ▼ -7.25 1,450 1,540 1,350 20,098 27,735,240
12/06/2020 1,380 -0.10 ▼ -7.25 1,450 1,540 1,350 20,098 27,735,240
11/06/2020 1,450 -0.10 ▼ -6.90 1,550 1,550 1,450 19,802 28,712,900
10/06/2020 1,550 0.00 ■■ 0.00 1,560 1,580 1,470 27,234 42,212,700
09/06/2020 1,560 0.10 ▲ 6.41 1,490 1,590 1,480 23,284 36,323,040
08/06/2020 1,490 0.10 ▲ 6.71 1,400 1,490 1,400 20,679 30,811,710
06/06/2020 1,400 0.10 ▲ 7.14 1,310 1,400 1,310 13,193 18,470,200
05/06/2020 1,400 0.10 ▲ 7.14 1,310 1,400 1,310 13,193 18,470,200
04/06/2020 1,310 -0.10 ▼ -7.63 1,360 1,380 1,290 15,342 20,098,020
03/06/2020 1,360 0.00 ■■ 0.00 1,390 1,480 1,310 6,107 8,305,520
02/06/2020 1,390 0.10 ▲ 7.19 1,300 1,390 1,390 6,732 9,357,480
01/06/2020 1,300 0.10 ▲ 7.69 1,220 1,300 1,200 7,100 9,230,000
31/05/2020 1,220 0.00 ■■ 0.00 1,250 1,290 1,200 2,963 3,614,860
29/05/2020 1,220 0.00 ■■ 0.00 1,250 1,290 1,200 2,963 3,614,860
28/05/2020 1,250 0.00 ■■ 0.00 1,250 1,300 1,250 6,898 8,622,500
27/05/2020 1,250 -0.10 ▼ -8.00 1,320 1,320 1,230 10,387 12,983,750
26/05/2020 1,320 -0.10 ▼ -7.58 1,410 1,410 1,320 25,535 33,706,200
25/05/2020 1,410 0.00 ■■ 0.00 1,430 1,430 1,410 2,727 3,845,070
24/05/2020 1,430 0.00 ■■ 0.00 1,400 1,450 1,400 12,354 17,666,220
22/05/2020 1,430 0.00 ■■ 0.00 1,400 1,450 1,400 12,354 17,666,220
21/05/2020 1,400 -0.10 ▼ -7.14 1,450 1,490 1,370 10,531 14,743,400
20/05/2020 1,450 0.00 ■■ 0.00 1,430 1,470 1,430 6,242 9,050,900
19/05/2020 1,430 -0.10 ▼ -6.99 1,530 1,570 1,430 18,468 26,409,240
18/05/2020 1,530 0.00 ■■ 0.00 1,510 1,610 1,510 14,494 22,175,820
17/05/2020 1,510 0.10 ▲ 6.62 1,420 1,510 1,420 10,887 16,439,370
15/05/2020 1,510 0.10 ▲ 6.62 1,420 1,510 1,420 10,887 16,439,370
14/05/2020 1,420 -0.10 ▼ -7.04 1,490 1,590 1,390 42,759 60,717,780
13/05/2020 1,490 -0.10 ▼ -6.71 1,600 1,600 1,490 17,807 26,532,430
12/05/2020 1,600 0.00 ■■ 0.00 1,600 1,660 1,490 35,654 57,046,400
11/05/2020 1,600 -0.10 ▼ -6.25 1,710 1,670 1,600 98,420 157,472,000
10/05/2020 1,710 -0.10 ▼ -5.85 1,790 1,750 1,670 69,601 119,017,710
08/05/2020 1,710 -0.10 ▼ -5.85 1,790 1,750 1,670 69,601 119,017,710
07/05/2020 1,790 0.00 ■■ 0.00 1,820 1,850 1,750 5,012 8,971,480
06/05/2020 1,820 0.00 ■■ 0.00 1,850 1,850 1,730 2,918 5,310,760
05/05/2020 1,850 -0.10 ▼ -5.41 1,930 1,900 1,800 3,182 5,886,700
04/05/2020 1,930 -0.10 ▼ -5.18 2,050 2,160 1,930 4,703 9,076,790
01/05/2020 2,050 0.10 ▲ 4.88 1,940 2,070 1,910 8,219 16,848,950
30/04/2020 2,050 0.10 ▲ 4.88 1,940 2,070 1,910 8,219 16,848,950
29/04/2020 2,050 0.10 ▲ 4.88 1,940 2,070 1,910 8,219 16,848,950
28/04/2020 1,940 0.10 ▲ 5.15 1,820 1,940 1,900 39,596 76,816,240
27/04/2020 1,820 0.10 ▲ 5.49 1,710 1,820 1,820 4,228 7,694,960
26/04/2020 1,710 0.10 ▲ 5.85 1,600 1,710 1,680 9,916 16,956,360
24/04/2020 1,710 0.10 ▲ 5.85 1,600 1,710 1,680 9,916 16,956,360
23/04/2020 1,600 -0.10 ▼ -6.25 1,660 1,680 1,600 10,735 17,176,000
22/04/2020 1,660 0.00 ■■ 0.00 1,660 1,660 1,550 8,619 14,307,540
21/04/2020 1,660 0.00 ■■ 0.00 1,700 1,790 1,650 6,689 11,103,740
20/04/2020 1,700 0.10 ▲ 5.88 1,590 1,700 1,600 12,487 21,227,900
19/04/2020 1,590 -0.10 ▼ -6.29 1,700 1,740 1,590 15,420 24,517,800
17/04/2020 1,590 -0.10 ▼ -6.29 1,700 1,740 1,590 15,420 24,517,800
16/04/2020 1,700 0.00 ■■ 0.00 1,720 1,760 1,690 1,385 2,354,500
15/04/2020 1,720 0.10 ▲ 5.81 1,630 1,740 1,630 14,390 24,750,800
14/04/2020 1,630 -0.10 ▼ -6.13 1,750 1,740 1,630 13,063 21,292,690
13/04/2020 1,750 -0.10 ▼ -5.71 1,800 1,750 1,680 9,774 17,104,500
12/04/2020 1,800 -0.10 ▼ -5.56 1,880 1,930 1,800 2,776 4,996,800
10/04/2020 1,800 -0.10 ▼ -5.56 1,880 1,930 1,800 2,776 4,996,800
09/04/2020 1,880 0.10 ▲ 5.32 1,780 1,880 1,780 5,145 9,672,600
08/04/2020 1,780 0.10 ▲ 5.62 1,730 1,800 1,660 4,579 8,150,620
07/04/2020 1,730 -0.10 ▼ -5.78 1,830 1,810 1,710 12,829 22,194,170
06/04/2020 1,830 0.10 ▲ 5.46 1,770 1,860 1,780 1,918 3,509,940
05/04/2020 1,770 0.00 ■■ 0.00 1,800 1,890 1,770 8,213 14,537,010
03/04/2020 1,770 0.00 ■■ 0.00 1,800 1,890 1,770 8,213 14,537,010
02/04/2020 1,800 0.00 ■■ 0.00 1,780 1,880 1,660 15,328 27,590,400
01/04/2020 1,800 0.00 ■■ 0.00 1,780 1,880 1,660 15,328 27,590,400
31/03/2020 1,780 -0.10 ▼ -5.62 1,910 2,030 1,780 8,986 15,995,080
30/03/2020 1,910 -0.10 ▼ -5.24 2,050 1,920 1,910 10,896 20,811,360
29/03/2020 2,050 -0.20 ▼ -9.76 2,200 2,200 2,050 1,966 4,030,300
27/03/2020 2,050 -0.20 ▼ -9.76 2,200 2,200 2,050 1,966 4,030,300
26/03/2020 2,200 -0.20 ▼ -9.09 2,350 2,390 2,200 3,173 6,980,600
25/03/2020 2,350 0.10 ▲ 4.26 2,300 2,450 2,350 2,007 4,716,450
24/03/2020 2,300 0.20 ▲ 8.70 2,150 2,300 2,020 6,930 15,939,000
23/03/2020 2,150 -0.20 ▼ -9.30 2,310 2,300 2,150 15,115 32,497,250
22/03/2020 2,310 -0.20 ▼ -8.66 2,460 2,600 2,300 10,387 23,993,970
20/03/2020 2,310 -0.20 ▼ -8.66 2,460 2,600 2,300 10,387 23,993,970
19/03/2020 2,460 0.20 ▲ 8.13 2,300 2,460 2,330 25,762 63,374,520
18/03/2020 2,300 0.20 ▲ 8.70 2,150 2,300 2,150 5,762 13,252,600
17/03/2020 2,150 0.00 ■■ 0.00 2,100 2,240 1,990 15,783 33,933,450
16/03/2020 2,100 0.01 ▲ 0.48 2,100 2,240 1,970 177,700 373,170,000
13/03/2020 2,100 -0.15 ▼ -7.14 2,250 2,300 2,100 166,160 348,936,000
12/03/2020 2,250 -0.16 ▼ -7.11 2,410 2,410 2,250 608,070 1,368,157,500
11/03/2020 2,410 -0.15 ▼ -6.22 2,560 2,700 2,390 294,310 709,287,100
10/03/2020 2,560 0.20 ▲ 7.81 2,400 2,560 2,240 20,296 51,957,760
09/03/2020 2,400 -0.20 ▼ -8.33 2,580 2,560 2,400 34,729 83,349,600
06/03/2020 2,580 0.20 ▲ 7.75 2,420 2,580 2,460 29,261 75,493,380
05/03/2020 2,420 0.20 ▲ 8.26 2,270 2,420 2,270 20,225 48,944,500
04/03/2020 2,270 0.00 ■■ 0.00 2,250 2,310 2,150 10,128 22,990,560
03/03/2020 2,250 0.00 ■■ 0.00 2,200 2,290 2,150 17,903 40,281,750
02/03/2020 2,200 0.10 ▲ 4.55 2,150 2,260 2,100 13,695 30,129,000
28/02/2020 2,150 0.10 ▲ 4.65 2,060 2,200 1,920 15,258 32,804,700
27/02/2020 2,060 0.10 ▲ 4.85 1,930 2,060 1,870 12,486 25,721,160
26/02/2020 1,930 -0.10 ▼ -5.18 2,060 2,130 1,930 9,993 19,286,490
25/02/2020 2,060 -0.10 ▼ -4.85 2,160 2,160 2,020 5,540 11,412,400
24/02/2020 2,160 -0.20 ▼ -9.26 2,320 2,480 2,160 28,858 62,333,280
21/02/2020 2,320 0.20 ▲ 8.62 2,170 2,320 2,320 8,621 20,000,720
20/02/2020 2,170 0.10 ▲ 4.61 2,030 2,170 2,170 12,526 27,181,420
19/02/2020 2,030 0.10 ▲ 4.93 1,900 2,030 1,900 11,924 24,205,720
18/02/2020 1,900 0.00 ■■ 0.00 1,920 1,990 1,850 9,500 18,050,000
17/02/2020 1,920 0.00 ■■ 0.00 1,920 1,940 1,810 7,962 15,287,040
15/02/2020 1,920 -0.10 ▼ -5.21 2,030 2,120 1,890 17,007 32,653,440
14/02/2020 1,920 -0.10 ▼ -5.21 2,030 2,120 1,890 17,007 32,653,440
13/02/2020 2,030 -0.10 ▼ -4.93 2,140 2,050 2,000 13,631 27,670,930
12/02/2020 2,140 -0.10 ▼ -4.67 2,220 2,240 2,070 35,607 76,198,980
11/02/2020 2,220 0.10 ▲ 4.50 2,100 2,240 2,000 19,113 42,430,860
10/02/2020 2,100 -0.10 ▼ -4.76 2,230 2,300 2,080 9,305 19,540,500
09/02/2020 2,230 0.00 ■■ 0.00 2,250 2,400 2,230 8,388 18,705,240
07/02/2020 2,230 0.00 ■■ 0.00 2,250 2,400 2,230 8,388 18,705,240
06/02/2020 2,250 0.00 ■■ 0.00 2,250 2,400 2,120 17,635 39,678,750
05/02/2020 2,250 -0.20 ▼ -8.89 2,400 2,290 2,240 14,052 31,617,000
04/02/2020 2,400 -0.20 ▼ -8.33 2,570 2,500 2,400 4,874 11,697,600
03/02/2020 2,570 -0.20 ▼ -7.78 2,760 2,570 2,570 2,608 6,702,560
02/02/2020 2,760 -0.20 ▼ -7.25 2,960 2,960 2,760 4,565 12,599,400
31/01/2020 2,760 -0.20 ▼ -7.25 2,960 2,960 2,760 4,565 12,599,400
30/01/2020 2,960 0.00 ■■ 0.00 2,960 3,000 2,760 1,139 3,371,440
29/01/2020 2,960 -0.20 ▼ -6.76 3,180 3,180 2,960 4,780 14,148,800
28/01/2020 2,960 -0.20 ▼ -6.76 3,180 3,180 2,960 4,780 14,148,800
27/01/2020 2,960 -0.20 ▼ -6.76 3,180 3,180 2,960 4,780 14,148,800
26/01/2020 2,960 -0.20 ▼ -6.76 3,180 3,180 2,960 4,780 14,148,800
24/01/2020 2,960 -0.20 ▼ -6.76 3,180 3,180 2,960 4,780 14,148,800
23/01/2020 2,960 -0.20 ▼ -6.76 3,180 3,180 2,960 4,780 14,148,800
22/01/2020 2,960 -0.20 ▼ -6.76 3,180 3,180 2,960 4,780 14,148,800
21/01/2020 3,180 -0.23 ▼ -7.23 3,410 3,640 3,180 77,000 244,860,000
20/01/2020 3,410 0.22 ▲ 6.45 3,190 3,410 3,400 28,960 98,753,600
17/01/2020 3,190 0.20 ▲ 6.27 2,990 3,190 3,180 25,400 81,026,000
16/01/2020 2,990 0.19 ▲ 6.35 2,800 2,990 2,700 190,480 569,535,200
15/01/2020 2,800 0.18 ▲ 6.43 2,620 2,800 2,780 35,200 98,560,000
14/01/2020 2,620 0.17 ▲ 6.49 2,450 2,620 2,450 13,530 35,448,600
13/01/2020 2,450 0.10 ▲ 4.08 2,400 2,560 2,240 18,884 46,265,800
10/01/2020 2,400 -0.10 ▼ -4.17 2,460 2,500 2,400 1,439 3,453,600
09/01/2020 2,460 -0.20 ▼ -8.13 2,640 2,700 2,460 1,159 2,851,140
08/01/2020 2,640 0.00 ■■ 0.00 2,620 2,700 2,500 754 1,990,560
07/01/2020 2,620 0.10 ▲ 3.82 2,570 2,650 2,400 1,861 4,875,820
06/01/2020 2,570 -0.20 ▼ -7.78 2,760 2,810 2,570 2,076 5,335,320
03/01/2020 2,760 0.10 ▲ 3.62 2,700 2,830 2,520 3,068 8,467,680
02/01/2020 2,700 -0.20 ▼ -7.41 2,900 2,900 2,700 5,876 15,865,200
31/12/2019 2,900 0.20 ▲ 6.90 2,730 2,920 2,540 15,618 45,292,200
30/12/2019 2,730 -0.20 ▼ -7.33 2,930 3,120 2,730 4,693 12,811,890
28/12/2019 2,930 -0.20 ▼ -6.83 3,150 2,930 2,930 7,784 22,807,120
27/12/2019 2,930 -0.20 ▼ -6.83 3,150 2,930 2,930 7,784 22,807,120
26/12/2019 3,150 -0.20 ▼ -6.35 3,380 3,150 3,150 2,630 8,284,500
25/12/2019 3,380 -0.30 ▼ -8.88 3,630 3,380 3,380 3,893 13,158,340
24/12/2019 3,630 -0.30 ▼ -8.26 3,900 3,890 3,630 4,537 16,469,310
23/12/2019 3,900 0.20 ▲ 5.13 3,690 3,900 3,440 12,835 50,056,500
20/12/2019 3,690 -0.04 ▼ -1.08 3,730 3,900 3,470 229,230 845,858,700
19/12/2019 3,730 0.00 ■■ 0.00 3,690 3,920 3,690 6,893 25,710,890
18/12/2019 3,690 0.20 ▲ 5.42 3,450 3,690 3,600 3,412 12,590,280
17/12/2019 3,450 -0.20 ▼ -5.80 3,680 3,930 3,450 8,157 28,141,650
16/12/2019 3,680 0.20 ▲ 5.43 3,440 3,680 3,220 18,060 66,460,800
13/12/2019 3,440 0.20 ▲ 5.81 3,220 3,440 3,440 3,512 12,081,280
12/12/2019 3,220 0.20 ▲ 6.21 3,010 3,220 2,900 13,573 43,705,060
11/12/2019 3,010 -0.20 ▼ -6.64 3,200 3,340 3,010 3,688 11,100,880
10/12/2019 3,200 -0.20 ▼ -6.25 3,390 3,490 3,160 6,749 21,596,800
09/12/2019 3,390 0.10 ▲ 2.95 3,300 3,500 3,160 3,552 12,041,280
06/12/2019 3,300 -0.20 ▼ -6.06 3,450 3,670 3,210 12,148 40,088,400
05/12/2019 3,450 -0.20 ▼ -5.80 3,650 3,850 3,410 3,579 12,347,550
04/12/2019 3,700 -0.20 ▼ -5.41 3,890 0 0 15,991 59,166,700
03/12/2019 3,890 0.00 ■■ 0.00 3,880 4,050 3,610 16,902 65,748,780
02/12/2019 3,880 -0.30 ▼ -7.73 4,170 4,170 3,880 27,174 105,435,120
29/11/2019 4,170 0.30 ▲ 7.19 3,900 4,170 3,750 14,508 60,498,360
28/11/2019 3,900 -0.10 ▼ -2.56 4,000 4,270 3,720 45,628 177,949,200
27/11/2019 4,000 0.20 ▲ 5.00 3,820 4,080 3,560 107,717 430,868,000
26/11/2019 3,820 -0.30 ▼ -7.85 4,100 3,820 3,820 2,810 10,734,200
25/11/2019 4,100 -0.30 ▼ -7.32 4,400 4,100 4,100 1,031 4,227,100
22/11/2019 4,400 -0.30 ▼ -6.82 4,730 4,400 4,400 2,101 9,244,400
21/11/2019 4,730 -0.40 ▼ -8.46 5,080 4,730 4,730 114 539,220
20/11/2019 5,080 -0.40 ▼ -7.87 5,460 5,100 5,080 267 1,356,360
19/11/2019 5,460 -0.40 ▼ -7.33 5,870 6,280 5,460 12,356 67,463,760
18/11/2019 5,870 0.40 ▲ 6.81 5,490 5,870 5,120 38,678 227,039,860
15/11/2019 5,490 0.40 ▲ 7.29 5,140 5,490 4,790 63,513 348,686,370
14/11/2019 5,140 0.30 ▲ 5.84 4,810 5,140 5,140 719 3,695,660
13/11/2019 4,810 0.30 ▲ 6.24 4,500 4,810 4,810 845 4,064,450
12/11/2019 4,500 0.30 ▲ 6.67 4,210 4,500 3,950 57,669 259,510,500
11/11/2019 4,210 0.30 ▲ 7.13 3,940 4,210 4,210 452 1,902,920
09/11/2019 3,940 0.30 ▲ 7.61 3,690 3,940 3,940 10,586 41,708,840
08/11/2019 3,940 0.30 ▲ 7.61 3,690 3,940 3,940 10,586 41,708,840
07/11/2019 3,690 0.20 ▲ 5.42 3,450 3,690 3,690 403 1,487,070
06/11/2019 3,450 0.20 ▲ 5.80 3,230 3,450 3,450 453 1,562,850
05/11/2019 3,230 0.20 ▲ 6.19 3,020 3,230 3,230 151 487,730
04/11/2019 2,830 0.20 ▲ 7.07 2,650 2,830 2,830 10,687 30,244,210
01/11/2019 2,830 0.20 ▲ 7.07 2,650 2,830 2,830 10,687 30,244,210
31/10/2019 2,650 0.20 ▲ 7.55 2,480 2,650 2,350 33,710 89,331,500
30/10/2019 2,480 0.20 ▲ 8.06 2,320 2,480 2,480 1,190 2,951,200
29/10/2019 2,320 0.20 ▲ 8.62 2,170 2,320 2,320 5,316 12,333,120
28/10/2019 2,170 0.10 ▲ 4.61 2,030 2,170 2,170 1,456 3,159,520
26/10/2019 2,030 0.10 ▲ 4.93 1,900 2,030 2,000 4,176 8,477,280
25/10/2019 2,030 0.10 ▲ 4.93 1,900 2,030 2,000 4,176 8,477,280
24/10/2019 1,900 0.10 ▲ 5.26 1,780 1,900 1,900 1,907 3,623,300
23/10/2019 1,780 0.10 ▲ 5.62 1,670 1,780 1,780 908 1,616,240
22/10/2019 1,670 0.10 ▲ 5.99 1,570 1,670 1,660 13,755 22,970,850
21/10/2019 1,570 0.10 ▲ 6.37 1,470 1,570 1,500 252 395,640
18/10/2019 1,470 0.00 ■■ 0.00 1,450 1,540 1,430 14,188 20,856,360
17/10/2019 1,450 -0.10 ▼ -6.90 1,550 1,590 1,450 1,427 2,069,150
16/10/2019 1,550 0.00 ■■ 0.00 1,550 1,550 1,540 1,555 2,410,250
15/10/2019 1,550 0.00 ■■ 0.00 1,550 1,560 1,550 673 1,043,150
14/10/2019 1,550 0.00 ■■ 0.00 1,530 1,590 1,550 27 41,850
11/10/2019 1,530 -0.10 ▼ -6.54 1,600 1,600 1,510 70 107,100
10/10/2019 1,600 0.00 ■■ 0.00 1,600 1,640 1,600 14 22,400
09/10/2019 1,600 0.00 ■■ 0.00 1,600 1,600 1,590 26 41,600
08/10/2019 1,600 0.00 ■■ 0.00 1,600 1,630 1,600 315 504,000
07/10/2019 1,600 0.00 ■■ 0.00 1,600 1,680 1,600 26 41,600
04/10/2019 1,600 0.00 ■■ 0.00 1,560 1,610 1,560 4,392 7,027,200
03/10/2019 1,560 -0.10 ▼ -6.41 1,640 1,650 1,560 2,706 4,221,360
02/10/2019 1,640 -0.10 ▼ -6.10 1,720 1,740 1,640 1,189 1,949,960
01/10/2019 1,720 0.00 ■■ 0.00 1,720 1,750 1,720 36 61,920
30/09/2019 1,720 0.00 ■■ 0.00 1,750 1,790 1,720 68 116,960
27/09/2019 1,750 0.00 ■■ 0.00 1,750 1,750 1,740 88 154,000
26/09/2019 1,750 0.00 ■■ 0.00 1,730 1,770 1,730 2,113 3,697,750
25/09/2019 1,730 -0.10 ▼ -5.78 1,840 1,830 1,730 9 15,570
24/09/2019 1,840 0.00 ■■ 0.00 1,850 1,840 1,760 18 33,120
23/09/2019 1,850 0.00 ■■ 0.00 1,850 1,850 1,780 23 42,550
20/09/2019 1,850 0.00 ■■ 0.00 1,880 1,880 1,840 41 75,850
19/09/2019 1,880 0.00 ■■ 0.00 1,910 1,900 1,880 704 1,323,520
18/09/2019 1,910 0.10 ▲ 5.24 1,820 1,910 1,700 289 551,990
17/09/2019 1,820 0.00 ■■ 0.00 1,830 1,830 1,820 9 16,380
16/09/2019 1,830 -0.10 ▼ -5.46 1,960 1,980 1,830 2,063 3,775,290
13/09/2019 1,960 0.10 ▲ 5.10 1,900 1,980 1,960 58 113,680
12/09/2019 1,900 0.00 ■■ 0.00 1,900 1,900 1,890 101 191,900
11/09/2019 1,900 0.00 ■■ 0.00 1,900 1,900 1,900 164 311,600
10/09/2019 1,900 0.00 ■■ 0.00 1,860 1,900 1,900 10 19,000
09/09/2019 1,860 -0.10 ▼ -5.38 1,980 1,860 1,860 220 409,200
06/09/2019 1,980 0.00 ■■ 0.00 1,980 1,980 1,970 21 41,580
05/09/2019 1,980 0.00 ■■ 0.00 1,990 1,980 1,980 1 1,980
04/09/2019 1,990 0.00 ■■ 0.00 1,990 1,990 1,900 251 499,490
03/09/2019 1,990 0.00 ■■ 0.00 2,000 2,000 1,910 57 113,430
30/08/2019 2,000 0.00 ■■ 0.00 2,000 2,000 1,920 4,746 9,492,000
29/08/2019 2,000 0.00 ■■ 0.00 2,000 2,000 1,910 789 1,578,000
28/08/2019 2,000 0.10 ▲ 5.00 1,910 2,000 1,960 550 1,100,000
27/08/2019 1,910 -0.10 ▼ -5.24 2,000 2,000 1,910 506 966,460
26/08/2019 2,000 0.00 ■■ 0.00 2,000 2,020 1,920 209 418,000
23/08/2019 2,000 0.00 ■■ 0.00 1,990 2,020 2,000 49 98,000
22/08/2019 1,990 0.00 ■■ 0.00 2,000 2,000 1,990 11 21,890
21/08/2019 2,000 0.00 ■■ 0.00 2,000 2,060 1,920 82 164,000
20/08/2019 2,000 0.00 ■■ 0.00 2,000 2,000 1,970 43 86,000
19/08/2019 2,000 0.00 ■■ 0.00 2,030 2,040 1,950 262 524,000
16/08/2019 2,030 0.00 ■■ 0.00 2,000 2,040 2,030 78 158,340
15/08/2019 2,000 0.00 ■■ 0.00 2,000 2,040 1,960 604 1,208,000
14/08/2019 2,000 0.00 ■■ 0.00 2,050 2,050 1,960 403 806,000
13/08/2019 2,050 0.00 ■■ 0.00 2,010 2,050 2,010 1,592 3,263,600
12/08/2019 2,010 0.00 ■■ 0.00 2,030 2,040 2,000 12 24,120
09/08/2019 2,030 0.00 ■■ 0.00 1,980 2,040 1,980 642 1,303,260
08/08/2019 1,980 -0.10 ▼ -5.05 2,050 2,050 1,980 104 205,920
07/08/2019 2,050 0.00 ■■ 0.00 2,040 2,060 1,960 928 1,902,400
06/08/2019 2,040 0.00 ■■ 0.00 2,050 2,050 2,000 13 26,520
05/08/2019 2,050 0.00 ■■ 0.00 2,060 2,050 2,050 201 412,050
02/08/2019 2,060 0.00 ■■ 0.00 2,020 2,060 1,960 1,459 3,005,540
01/08/2019 2,020 0.00 ■■ 0.00 2,040 2,020 1,930 3 6,060
31/07/2019 2,040 0.00 ■■ 0.00 2,060 2,040 1,960 21 42,840
30/07/2019 2,060 0.00 ■■ 0.00 2,060 2,070 2,060 70 144,200
29/07/2019 2,060 0.00 ■■ 0.00 2,060 2,060 2,050 4 8,240
26/07/2019 2,060 0.00 ■■ 0.00 2,050 2,070 1,920 14 28,840
25/07/2019 2,050 0.00 ■■ 0.00 2,050 2,050 2,050 341 699,050
24/07/2019 2,050 0.00 ■■ 0.00 2,040 2,060 2,040 57 116,850
23/07/2019 2,040 0.00 ■■ 0.00 2,040 2,040 1,950 163 332,520
22/07/2019 2,040 0.00 ■■ 0.00 2,040 2,040 2,040 400 816,000
19/07/2019 2,040 0.10 ▲ 4.90 1,950 2,040 2,020 5 10,200
18/07/2019 1,950 -0.10 ▼ -5.13 2,050 2,050 1,950 525 1,023,750
17/07/2019 2,050 0.00 ■■ 0.00 2,050 2,050 1,950 415 850,750
16/07/2019 2,050 0.00 ■■ 0.00 2,050 2,050 2,050 1 2,050
15/07/2019 2,050 0.00 ■■ 0.00 2,050 2,050 1,980 1,557 3,191,850
12/07/2019 2,050 0.00 ■■ 0.00 2,050 2,060 1,960 973 1,994,650
11/07/2019 2,050 0.00 ■■ 0.00 2,050 2,050 1,960 2 4,100
10/07/2019 2,050 0.00 ■■ 0.00 2,050 2,050 1,960 18 36,900
09/07/2019 2,050 0.00 ■■ 0.00 2,020 2,060 1,960 24 49,200
08/07/2019 2,020 0.00 ■■ 0.00 2,060 2,090 2,020 539 1,088,780
05/07/2019 2,060 0.00 ■■ 0.00 2,080 2,070 2,050 818 1,685,080
04/07/2019 2,080 0.00 ■■ 0.00 2,080 2,100 2,000 96 199,680
03/07/2019 2,080 0.00 ■■ 0.00 2,100 2,080 1,960 11 22,880
02/07/2019 2,100 0.00 ■■ 0.00 2,090 2,100 2,100 1 2,100
01/07/2019 2,090 0.10 ▲ 4.78 2,030 2,090 1,930 206 430,540
28/06/2019 2,030 0.10 ▲ 4.93 1,930 2,030 1,910 76 154,280
27/06/2019 1,930 -0.10 ▼ -5.18 2,000 2,060 1,930 1,253 2,418,290
26/06/2019 2,000 0.00 ■■ 0.00 2,000 2,120 2,000 235 470,000
25/06/2019 2,000 -0.10 ▼ -5.00 2,110 2,120 1,970 13 26,000
24/06/2019 2,110 0.00 ■■ 0.00 2,110 2,120 2,110 9 18,990
21/06/2019 2,110 0.10 ▲ 4.74 2,020 2,140 1,950 34 71,740
20/06/2019 2,020 0.00 ■■ 0.00 2,020 2,150 2,020 722 1,458,440
19/06/2019 2,020 -0.10 ▼ -4.95 2,160 2,150 2,020 15 30,300
18/06/2019 2,160 0.00 ■■ 0.00 2,150 2,170 2,010 908 1,961,280
17/06/2019 2,150 0.00 ■■ 0.00 2,140 2,150 2,120 408 877,200
16/06/2019 2,140 0.00 ■■ 0.00 2,140 2,170 2,140 90 192,600
14/06/2019 2,140 0.00 ■■ 0.00 2,140 2,170 2,140 90 192,600
13/06/2019 2,140 0.10 ▲ 4.67 2,070 2,150 2,060 161 344,540
11/06/2019 2,200 0.00 ■■ 0.00 2,200 2,200 2,200 10 22,000
10/06/2019 2,200 0.00 ■■ 0.00 2,180 2,200 2,180 9 19,800
09/06/2019 2,180 0.10 ▲ 4.59 2,130 2,210 1,990 20 43,600
07/06/2019 2,180 0.10 ▲ 4.59 2,130 2,210 1,990 20 43,600
06/06/2019 2,130 0.00 ■■ 0.00 2,120 2,130 2,050 93 198,090
05/06/2019 2,120 0.10 ▲ 4.72 2,050 2,150 2,000 77 163,240
04/06/2019 2,050 0.10 ▲ 4.88 1,960 2,050 1,990 177 362,850
03/06/2019 1,960 0.00 ■■ 0.00 2,010 2,130 1,950 20 39,200
02/06/2019 2,010 0.00 ■■ 0.00 2,010 2,080 1,990 109 219,090
31/05/2019 2,010 0.00 ■■ 0.00 2,010 2,080 1,990 109 219,090
30/05/2019 2,010 -0.10 ▼ -4.98 2,100 2,100 2,010 117 235,170
29/05/2019 2,100 0.10 ▲ 4.76 2,050 2,100 1,920 319 669,900
28/05/2019 2,050 0.00 ■■ 0.00 2,080 2,140 1,940 136 278,800
27/05/2019 2,080 0.00 ■■ 0.00 2,130 2,200 2,080 182 378,560
26/05/2019 2,130 -0.20 ▼ -9.39 2,290 2,130 2,130 25 53,250
24/05/2019 2,130 -0.20 ▼ -9.39 2,290 2,130 2,130 25 53,250
23/05/2019 2,290 0.00 ■■ 0.00 2,240 2,290 2,100 1,521 3,483,090
22/05/2019 2,240 0.00 ■■ 0.00 2,290 2,240 2,130 205 459,200
21/05/2019 2,290 0.00 ■■ 0.00 2,290 2,290 2,130 2,348 5,376,920
20/05/2019 2,290 0.00 ■■ 0.00 2,290 2,290 2,290 4 9,160
19/05/2019 2,290 0.00 ■■ 0.00 2,340 2,340 2,180 1,674 3,833,460
17/05/2019 2,290 0.00 ■■ 0.00 2,340 2,340 2,180 1,674 3,833,460
16/05/2019 2,340 0.00 ■■ 0.00 2,350 2,390 2,200 276 645,840
15/05/2019 2,350 0.00 ■■ 0.00 2,350 2,350 2,190 267 627,450
14/05/2019 2,350 0.00 ■■ 0.00 2,350 2,450 2,190 1,091 2,563,850
13/05/2019 2,350 0.10 ▲ 4.26 2,250 2,360 2,260 62 145,700
12/05/2019 2,250 0.00 ■■ 0.00 2,250 2,250 2,130 13 29,250
10/05/2019 2,250 0.00 ■■ 0.00 2,250 2,250 2,130 13 29,250
09/05/2019 2,250 -0.20 ▼ -8.89 2,400 2,410 2,240 156 351,000
08/05/2019 2,400 0.20 ▲ 8.33 2,250 2,400 2,110 422 1,012,800
07/05/2019 2,250 -0.20 ▼ -8.89 2,400 2,410 2,240 311 699,750
06/05/2019 2,400 0.00 ■■ 0.00 2,400 2,490 2,240 1,684 4,041,600
05/05/2019 2,400 -0.10 ▼ -4.17 2,500 2,450 2,400 692 1,660,800
03/05/2019 2,400 -0.10 ▼ -4.17 2,500 2,450 2,400 692 1,660,800
02/05/2019 2,500 0.00 ■■ 0.00 2,500 2,500 2,460 5 12,500
01/05/2019 2,500 0.00 ■■ 0.00 2,500 2,500 2,490 4 10,000
30/04/2019 2,500 0.00 ■■ 0.00 2,500 2,500 2,490 4 10,000
29/04/2019 2,500 0.00 ■■ 0.00 2,500 2,500 2,490 4 10,000
28/04/2019 2,500 0.00 ■■ 0.00 2,500 2,500 2,490 4 10,000
26/04/2019 2,500 0.00 ■■ 0.00 2,500 2,500 2,490 4 10,000
25/04/2019 2,500 0.00 ■■ 0.00 2,480 2,520 2,410 129 322,500
24/04/2019 2,480 0.00 ■■ 0.00 2,500 2,530 2,330 956 2,370,880
23/04/2019 2,500 0.00 ■■ 0.00 2,490 2,530 2,500 3 7,500
22/04/2019 2,490 -0.10 ▼ -4.02 2,550 2,550 2,490 3 7,470
21/04/2019 2,550 0.10 ▲ 3.92 2,480 2,580 2,540 5 12,750
19/04/2019 2,550 0.10 ▲ 3.92 2,480 2,580 2,540 5 12,750
18/04/2019 2,480 0.00 ■■ 0.00 2,500 2,540 2,480 424 1,051,520
17/04/2019 2,500 0.00 ■■ 0.00 2,500 2,530 2,500 120 300,000
16/04/2019 2,500 0.00 ■■ 0.00 2,500 2,560 2,500 65 162,500
15/04/2019 2,500 0.00 ■■ 0.00 2,500 2,560 2,500 880 2,200,000
12/04/2019 2,500 0.00 ■■ 0.00 2,500 2,560 2,500 880 2,200,000
11/04/2019 2,500 0.00 ■■ 0.00 2,460 2,560 2,500 23 57,500
10/04/2019 2,460 -0.10 ▼ -4.07 2,560 2,580 2,460 20 49,200
09/04/2019 2,560 0.10 ▲ 3.91 2,510 2,580 2,480 40 102,400
08/04/2019 2,510 0.00 ■■ 0.00 2,550 2,570 2,510 123 308,730
05/04/2019 2,550 0.00 ■■ 0.00 2,570 2,550 2,500 909 2,317,950
04/04/2019 2,570 0.00 ■■ 0.00 2,580 2,580 2,450 24 61,680
03/04/2019 2,580 0.00 ■■ 0.00 2,590 2,580 2,580 2 5,160
02/04/2019 2,590 0.00 ■■ 0.00 2,580 2,590 2,420 301 779,590
01/04/2019 2,580 0.00 ■■ 0.00 2,570 2,580 2,560 36 92,880
30/03/2019 2,650 -0.05 ▼ -1.89 2,700 2,770 2,650 11,890 31,508,500
29/03/2019 2,570 0.00 ■■ 0.00 2,570 2,570 2,570 3 7,710
28/03/2019 2,570 0.00 ■■ 0.00 2,570 2,580 2,510 457 1,174,490
27/03/2019 2,570 0.00 ■■ 0.00 2,570 2,580 2,510 142 364,940
26/03/2019 2,570 0.00 ■■ 0.00 2,590 2,590 2,500 127 326,390
25/03/2019 2,590 0.10 ▲ 3.86 2,510 2,610 2,510 133 344,470
22/03/2019 2,510 0.00 ■■ 0.00 2,510 2,590 2,500 277 695,270
21/03/2019 2,510 -0.10 ▼ -3.98 2,600 2,590 2,500 459 1,152,090
20/03/2019 2,600 0.00 ■■ 0.00 2,600 2,620 2,580 465 1,209,000
19/03/2019 2,600 0.00 ■■ 0.00 2,570 2,650 2,520 25 65,000
18/03/2019 2,570 0.00 ■■ 0.00 2,560 2,590 2,520 160 411,200
15/03/2019 2,560 0.00 ■■ 0.00 2,580 2,590 2,560 502 1,285,120
14/03/2019 2,580 0.10 ▲ 3.88 2,500 2,580 2,580 332 856,560
13/03/2019 2,500 -0.10 ▼ -4.00 2,610 2,640 2,500 301 752,500
12/03/2019 2,610 0.00 ■■ 0.00 2,640 2,640 2,600 353 921,330
11/03/2019 2,640 0.10 ▲ 3.79 2,590 2,770 2,520 45 118,800
08/03/2019 2,590 0.00 ■■ 0.00 2,600 2,600 2,570 367 950,530
07/03/2019 2,600 0.00 ■■ 0.00 2,600 2,640 2,550 640 1,664,000
06/03/2019 2,600 0.00 ■■ 0.00 2,620 2,600 2,590 41 106,600
05/03/2019 2,620 0.00 ■■ 0.00 2,630 2,630 2,530 123 322,260
04/03/2019 2,630 0.00 ■■ 0.00 2,600 2,650 2,500 74 194,620
01/03/2019 2,600 0.00 ■■ 0.00 2,610 2,600 2,600 2 5,200
28/02/2019 2,610 0.00 ■■ 0.00 2,620 2,630 2,500 2,703 7,054,830
27/02/2019 2,620 0.00 ■■ 0.00 2,640 2,690 2,590 65 170,300
26/02/2019 2,640 0.00 ■■ 0.00 2,630 2,690 2,460 71 187,440
25/02/2019 2,630 0.00 ■■ 0.00 2,620 2,700 2,610 90 236,700
22/02/2019 2,620 0.10 ▲ 3.82 2,500 2,640 2,400 104 272,480
21/02/2019 2,500 -0.10 ▼ -4.00 2,620 2,690 2,500 566 1,415,000
20/02/2019 2,620 0.00 ■■ 0.00 2,620 2,670 2,620 3 7,860
19/02/2019 2,620 0.00 ■■ 0.00 2,620 2,620 2,500 10 26,200
18/02/2019 2,620 0.00 ■■ 0.00 2,620 2,630 2,460 31 81,220
15/02/2019 2,620 0.00 ■■ 0.00 2,600 2,620 2,620 24 62,880
14/02/2019 2,600 0.10 ▲ 3.85 2,490 2,630 2,520 731 1,900,600
13/02/2019 2,490 -0.20 ▼ -8.03 2,660 2,730 2,490 2,550 6,349,500
12/02/2019 2,660 0.10 ▲ 3.76 2,610 2,700 2,650 53 140,980
11/02/2019 2,610 0.00 ■■ 0.00 2,620 2,640 2,610 10 26,100
01/02/2019 2,620 0.00 ■■ 0.00 2,600 2,670 2,600 421 1,103,020
31/01/2019 2,600 0.00 ■■ 0.00 2,600 2,600 2,590 13 33,800
30/01/2019 2,600 0.00 ■■ 0.00 2,600 2,680 2,600 14 36,400
29/01/2019 2,600 0.00 ■■ 0.00 2,600 2,660 2,420 214 556,400
28/01/2019 2,600 0.00 ■■ 0.00 2,600 2,660 2,600 1,256 3,265,600
25/01/2019 2,600 0.00 ■■ 0.00 2,650 2,660 2,600 287 746,200
24/01/2019 2,650 0.00 ■■ 0.00 2,640 2,680 2,640 1,871,000 4,958,150,000
23/01/2019 2,640 0.00 ■■ 0.00 2,650 2,650 2,610 128,000 337,920,000
22/01/2019 2,650 0.00 ■■ 0.00 2,670 2,670 2,600 2,097,000 5,557,050,000
21/01/2019 2,670 0.00 ■■ 0.00 2,680 2,800 2,600 84,000 224,280,000
19/01/2019 2,500 -0.23 ▼ -9.20 2,730 2,740 2,680 3,000 7,500,000
18/01/2019 2,680 -0.05 ▼ -1.87 2,730 2,740 2,680 10,090 27,041,200
17/01/2019 2,730 -0.03 ▼ -1.10 2,730 2,740 2,700 9,490 25,907,700
16/01/2019 2,730 -0.02 ▼ -0.73 2,750 2,770 2,720 15,340 41,878,200
15/01/2019 2,750 0.08 ▲ 2.91 2,670 2,800 2,670 22,470 61,792,500
14/01/2019 2,670 0.01 ▲ 0.37 2,670 2,690 2,650 19,450 51,931,500
11/01/2019 2,670 0.03 ▲ 1.12 2,670 2,820 2,670 1,160 3,097,200
10/01/2019 2,670 0.02 ▲ 0.75 2,650 2,700 2,650 4,810 12,842,700
09/01/2019 2,650 0.12 ▲ 4.53 2,530 2,650 2,530 26,500 70,225,000
08/01/2019 2,530 0.01 ▲ 0.40 2,520 2,580 2,520 7,720 19,531,600
07/01/2019 2,520 0.06 ▲ 2.38 2,460 2,540 2,470 4,990 12,574,800
04/01/2019 2,460 0.01 ▲ 0.41 2,450 2,500 2,450 1,150 2,829,000
03/01/2019 2,450 -0.05 ▼ -2.04 2,500 2,500 2,450 120 294,000
02/01/2019 2,500 -0.01 ▼ -0.40 2,510 2,510 2,500 11,670 29,175,000
28/12/2018 2,510 -0.02 ▼ -0.80 2,530 2,530 2,510 11,000 27,610,000
27/12/2018 2,530 0.03 ▲ 1.19 2,500 2,550 2,530 3,050 7,716,500
26/12/2018 2,500 0.02 ▲ 0.80 2,500 2,520 2,500 7,360 18,400,000
25/12/2018 2,500 0.01 ▲ 0.40 2,500 2,570 2,400 300 750,000
24/12/2018 2,500 0.06 ▲ 2.40 2,500 2,580 2,500 2,690 6,725,000
21/12/2018 2,500 -0.02 ▼ -0.80 2,520 2,600 2,500 560 1,400,000
20/12/2018 2,520 -0.01 ▼ -0.40 2,530 2,580 2,520 3,130 7,887,600
19/12/2018 2,530 0.01 ▲ 0.40 2,520 2,620 2,530 260 657,800
18/12/2018 2,520 0.01 ▲ 0.40 2,510 2,630 2,500 700 1,764,000
17/12/2018 2,510 -0.09 ▼ -3.59 2,600 2,650 2,500 32,550 81,700,500
14/12/2018 2,600 -0.05 ▼ -1.92 2,650 2,650 2,600 3,650 9,490,000
13/12/2018 2,650 -0.09 ▼ -3.40 2,740 2,730 2,550 6,590 17,463,500
12/12/2018 2,740 0.05 ▲ 1.82 2,690 2,800 2,580 330 904,200
11/12/2018 2,690 -0.02 ▼ -0.74 2,710 2,710 2,530 12,610 33,920,900
10/12/2018 2,710 -0.01 ▼ -0.37 2,720 2,780 2,650 2,160 5,853,600
07/12/2018 2,720 -0.03 ▼ -1.10 2,750 2,880 2,720 1,430 3,889,600
06/12/2018 2,750 -0.09 ▼ -3.27 2,750 2,930 2,660 12,570 34,567,500
05/12/2018 2,750 0.07 ▲ 2.55 2,680 2,840 2,650 14,470 39,792,500
04/12/2018 2,680 0.06 ▲ 2.24 2,620 2,700 2,680 400 1,072,000
03/12/2018 2,620 -0.03 ▼ -1.15 2,650 2,670 2,600 8,760 22,951,200
30/11/2018 2,650 -0.05 ▼ -1.89 2,700 2,770 2,650 11,890 31,508,500
29/11/2018 2,700 0.05 ▲ 1.85 2,650 2,750 2,630 17,050 46,035,000
28/11/2018 2,650 0.01 ▲ 0.38 2,640 2,720 2,650 4,740 12,561,000
27/11/2018 2,640 -0.06 ▼ -2.27 2,700 2,750 2,600 23,660 62,462,400
26/11/2018 2,700 -0.03 ▼ -1.11 2,730 2,770 2,700 390 1,053,000
25/11/2018 2,730 0.03 ▲ 1.10 2,700 2,800 2,700 20,220 55,200,600
23/11/2018 2,730 0.03 ▲ 1.10 2,700 2,800 2,700 20,220 55,200,600
22/11/2018 2,700 0.10 ▲ 3.70 2,600 2,730 2,700 370 999,000
21/11/2018 2,600 0.04 ▲ 1.54 2,560 2,720 2,600 1,370 3,562,000
20/11/2018 2,560 0.04 ▲ 1.56 2,560 2,730 2,410 8,020 20,531,200
19/11/2018 2,560 -0.16 ▼ -6.25 2,720 2,800 2,560 1,450 3,712,000
16/11/2018 2,720 0.02 ▲ 0.74 2,700 2,770 2,530 6,910 18,795,200
15/11/2018 2,700 0.06 ▲ 2.22 2,640 2,740 2,600 280 756,000
14/11/2018 2,640 -0.09 ▼ -3.41 2,730 2,750 2,610 6,690 17,661,600
13/11/2018 2,730 0.11 ▲ 4.03 2,620 2,730 2,620 2,660 7,261,800
12/11/2018 2,620 -0.13 ▼ -4.96 2,750 2,900 2,620 15,230 39,902,600
11/11/2018 2,750 -0.20 ▼ -7.27 2,950 2,780 2,750 27,310 75,102,500
09/11/2018 2,750 -0.20 ▼ -7.27 2,950 2,780 2,750 27,310 75,102,500
08/11/2018 2,950 0.06 ▲ 2.03 2,890 2,980 2,870 2,380 7,021,000
07/11/2018 2,890 -0.01 ▼ -0.35 2,900 2,900 2,700 21,990 63,551,100
06/11/2018 2,900 -0.06 ▼ -2.07 2,960 3,030 2,900 5,570 16,153,000
05/11/2018 2,960 0.09 ▲ 3.04 2,870 3,070 2,670 22,140 65,534,400
02/11/2018 2,870 0.18 ▲ 6.27 2,690 2,870 2,870 25,460 73,070,200
01/11/2018 2,690 -0.20 ▼ -7.43 2,890 3,000 2,690 12,730 34,243,700
31/10/2018 2,890 -0.21 ▼ -7.27 3,100 3,100 2,890 20,800 60,112,000
30/10/2018 3,100 0.10 ▲ 3.23 3,000 3,150 3,000 1,400 4,340,000
29/10/2018 3,000 -0.19 ▼ -6.33 3,190 3,300 3,000 1,230 3,690,000
26/10/2018 3,190 -0.23 ▼ -7.21 3,420 3,380 3,190 13,150 41,948,500
25/10/2018 3,420 -0.23 ▼ -6.73 3,420 3,420 3,190 4,240 14,500,800
24/10/2018 3,420 -0.03 ▼ -0.88 3,450 3,440 3,210 5,190 17,749,800
23/10/2018 3,450 0.12 ▲ 3.48 3,330 3,560 3,100 20,240 69,828,000
22/10/2018 3,330 0.06 ▲ 1.80 3,270 3,330 3,050 21,700 72,261,000
19/10/2018 3,270 0.21 ▲ 6.42 3,060 3,270 3,160 40,690 133,056,300
18/10/2018 3,060 0.20 ▲ 6.54 2,860 3,060 2,700 31,880 97,552,800
17/10/2018 2,860 -0.15 ▼ -5.24 3,010 3,200 2,830 23,950 68,497,000
16/10/2018 3,010 -0.19 ▼ -6.31 3,200 3,200 2,990 8,850 26,638,500
15/10/2018 3,200 -0.24 ▼ -7.50 3,440 3,660 3,200 23,960 76,672,000
12/10/2018 3,440 0.22 ▲ 6.40 3,220 3,440 3,350 137,080 471,555,200
11/10/2018 3,220 0.21 ▲ 6.52 3,010 3,220 3,220 58,500 188,370,000
10/10/2018 3,010 0.19 ▲ 6.31 2,820 3,010 3,010 18,190 54,751,900
09/10/2018 2,820 0.18 ▲ 6.38 2,640 2,820 2,810 34,640 97,684,800
08/10/2018 2,640 -0.16 ▼ -6.06 2,800 2,830 2,630 16,700 44,088,000
05/10/2018 2,800 -0.07 ▼ -2.50 2,870 2,890 2,800 5,310 14,868,000
04/10/2018 2,870 -0.15 ▼ -5.23 2,870 2,900 2,720 18,230 52,320,100
03/10/2018 2,870 -0.02 ▼ -0.70 2,890 2,870 2,800 7,400 21,238,000
02/10/2018 2,890 -0.01 ▼ -0.35 2,900 2,900 2,830 550 1,589,500
01/10/2018 2,900 -0.16 ▼ -5.52 2,900 2,900 2,740 1,670 4,843,000
28/09/2018 2,900 0.01 ▲ 0.34 2,900 2,920 2,900 3,110 9,019,000
27/09/2018 2,900 0.08 ▲ 2.76 2,900 2,980 2,900 20 58,000
26/09/2018 2,900 0.10 ▲ 3.45 2,800 2,910 2,800 16,350 47,415,000
25/09/2018 2,800 -0.12 ▼ -4.29 2,920 2,800 2,720 8,010 22,428,000
24/09/2018 2,920 0.06 ▲ 2.05 2,860 2,930 2,860 8,460 24,703,200
21/09/2018 2,860 -0.03 ▼ -1.05 2,890 2,990 2,850 1,300 3,718,000
20/09/2018 2,890 -0.01 ▼ -0.35 2,900 2,900 2,800 12,970 37,483,300
19/09/2018 2,900 0.10 ▲ 3.45 2,800 2,930 2,800 4,470 12,963,000
18/09/2018 2,800 -0.19 ▼ -6.79 2,990 2,990 2,790 9,210 25,788,000
17/09/2018 2,990 -0.01 ▼ -0.33 3,000 3,000 2,950 7,690 22,993,100
14/09/2018 3,000 -0.01 ▼ -0.33 3,000 3,000 2,900 3,510 10,530,000
13/09/2018 3,000 0.02 ▲ 0.67 2,980 3,100 2,790 2,400 7,200,000
12/09/2018 2,980 -0.13 ▼ -4.36 2,980 2,980 2,850 1,090 3,248,200
11/09/2018 2,980 0.08 ▲ 2.68 2,900 2,980 2,800 3,390 10,102,200
10/09/2018 2,900 -0.10 ▼ -3.45 3,000 2,900 2,800 18,280 53,012,000
07/09/2018 3,000 0.00 ■■ 0.00 3,000 3,000 2,990 1,280 3,840,000
06/09/2018 3,000 -0.06 ▼ -2.00 3,060 3,060 3,000 1,410 4,230,000
05/09/2018 3,060 0.01 ▲ 0.33 3,050 3,100 2,840 8,990 27,509,400
04/09/2018 3,050 -0.06 ▼ -1.97 3,110 3,110 2,950 2,450 7,472,500
31/08/2018 3,110 0.01 ▲ 0.32 3,100 3,110 2,900 3,150 9,796,500
30/08/2018 3,100 -0.02 ▼ -0.65 3,100 3,100 2,900 320 992,000
29/08/2018 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 400 1,240,000
28/08/2018 3,100 -0.10 ▼ -3.23 3,100 3,100 2,890 1,930 5,983,000
27/08/2018 3,100 -0.05 ▼ -1.61 3,150 3,200 3,000 2,910 9,021,000
24/08/2018 3,150 0.12 ▲ 3.81 3,030 3,150 3,150 30 94,500
23/08/2018 3,030 -0.22 ▼ -7.26 3,250 3,210 3,030 7,570 22,937,100
22/08/2018 3,250 -0.10 ▼ -3.08 3,350 3,340 3,120 880 2,860,000
21/08/2018 3,350 0.05 ▲ 1.49 3,300 3,350 3,070 430 1,440,500
20/08/2018 3,300 -0.23 ▼ -6.97 3,300 3,490 3,070 710 2,343,000
17/08/2018 3,300 0.20 ▲ 6.06 3,100 3,310 3,000 16,270 53,691,000
16/08/2018 3,100 0.05 ▲ 1.61 3,050 3,120 3,100 150 465,000
15/08/2018 3,050 -0.07 ▼ -2.30 3,120 3,300 3,050 2,040 6,222,000
14/08/2018 3,120 0.02 ▲ 0.64 3,100 3,120 3,100 1,720 5,366,400
13/08/2018 3,100 0.10 ▲ 3.23 3,000 3,100 3,000 250 775,000
10/08/2018 3,000 -0.14 ▼ -4.67 3,140 3,130 3,000 1,510 4,530,000
09/08/2018 3,140 -0.01 ▼ -0.32 3,140 3,140 3,000 6,290 19,750,600
08/08/2018 3,140 -0.16 ▼ -5.10 3,300 3,490 3,070 13,080 41,071,200
07/08/2018 3,300 0.02 ▲ 0.61 3,280 3,460 3,300 20 66,000
06/08/2018 3,280 0.13 ▲ 3.96 3,150 3,350 3,280 440 1,443,200
03/08/2018 3,150 0.20 ▲ 6.35 2,950 3,150 2,950 5,450 17,167,500
02/08/2018 2,950 -0.13 ▼ -4.41 3,080 3,200 2,950 40 118,000
01/08/2018 3,080 -0.22 ▼ -7.14 3,300 3,400 3,080 8,350 25,718,000
31/07/2018 3,300 0.01 ▲ 0.30 3,290 3,300 3,060 1,450 4,785,000
30/07/2018 3,290 0.05 ▲ 1.52 3,240 3,300 3,200 730 2,401,700
27/07/2018 3,240 -0.24 ▼ -7.41 3,480 3,240 3,240 240 777,600
26/07/2018 3,480 0.03 ▲ 0.86 3,450 3,480 3,480 700 2,436,000
25/07/2018 3,450 -0.24 ▼ -6.96 3,450 3,450 3,210 450 1,552,500
24/07/2018 3,450 0.20 ▲ 5.80 3,250 3,470 3,250 15,070 51,991,500
23/07/2018 3,250 0.00 ■■ 0.00 3,250 3,250 3,250 140 455,000
20/07/2018 3,250 0.11 ▲ 3.38 3,140 3,350 3,140 220 715,000
19/07/2018 3,140 0.11 ▲ 3.50 3,030 3,150 3,100 210 659,400
18/07/2018 3,030 -0.03 ▼ -0.99 3,030 3,030 3,000 3,760 11,392,800
16/07/2018 3,000 -0.03 ▼ -1.00 3,030 3,000 3,000 330 990,000
13/07/2018 3,030 0.04 ▲ 1.32 2,990 3,100 3,000 840 2,545,200
12/07/2018 2,990 0.01 ▲ 0.33 2,990 3,000 2,980 1,970 5,890,300
11/07/2018 2,990 0.13 ▲ 4.35 2,860 2,990 2,670 1,230 3,677,700
10/07/2018 2,860 0.18 ▲ 6.29 2,680 2,860 2,510 1,810 5,176,600
09/07/2018 2,680 -0.20 ▼ -7.46 2,880 3,080 2,680 2,830 7,584,400
06/07/2018 2,880 -0.21 ▼ -7.29 3,090 3,150 2,880 1,780 5,126,400
05/07/2018 3,090 -0.02 ▼ -0.65 3,110 3,250 2,900 14,010 43,290,900
04/07/2018 3,110 -0.06 ▼ -1.93 3,170 3,240 2,950 4,860 15,114,600
03/07/2018 3,170 0.07 ▲ 2.21 3,100 3,190 2,890 1,800 5,706,000
02/07/2018 3,100 0.19 ▲ 6.13 2,910 3,110 3,100 200 620,000
29/06/2018 2,910 -0.21 ▼ -7.22 3,120 0 0 4,420 12,862,200
28/06/2018 3,120 -0.23 ▼ -7.37 3,350 3,390 3,120 5,410 16,879,200
27/06/2018 3,350 -0.03 ▼ -0.90 3,380 3,480 3,150 10,500 35,175,000
26/06/2018 3,380 0.17 ▲ 5.03 3,210 3,380 3,030 2,880 9,734,400
25/06/2018 3,210 -0.24 ▼ -7.48 3,450 3,210 3,210 720 2,311,200
22/06/2018 3,450 0.00 ■■ 0.00 3,450 3,450 3,450 10 34,500
21/06/2018 3,450 0.05 ▲ 1.45 3,400 3,510 3,170 390 1,345,500
20/06/2018 3,400 0.12 ▲ 3.53 3,280 3,400 3,240 520 1,768,000
19/06/2018 3,280 -0.02 ▼ -0.61 3,300 3,280 3,250 550 1,804,000
18/06/2018 3,300 0.02 ▲ 0.61 3,280 3,300 3,100 660 2,178,000
15/06/2018 3,280 0.01 ▲ 0.30 3,280 3,300 3,280 120 393,600
14/06/2018 3,280 -0.02 ▼ -0.61 3,300 3,330 3,120 1,420 4,657,600
13/06/2018 3,300 0.15 ▲ 4.55 3,300 3,450 3,300 70 231,000
12/06/2018 3,300 -0.08 ▼ -2.42 3,380 3,600 3,150 5,660 18,678,000
11/06/2018 3,380 -0.01 ▼ -0.30 3,390 3,400 3,160 2,180 7,368,400
08/06/2018 3,390 0.19 ▲ 5.60 3,200 3,400 3,020 110 372,900
07/06/2018 3,200 -0.10 ▼ -3.13 3,200 3,290 3,100 3,400 10,880,000
06/06/2018 3,200 0.04 ▲ 1.25 3,160 3,270 3,160 260 832,000
05/06/2018 3,160 -0.08 ▼ -2.53 3,240 3,450 3,150 7,820 24,711,200
04/06/2018 3,240 -0.22 ▼ -6.79 3,240 3,330 3,020 5,370 17,398,800
01/06/2018 3,240 0.04 ▲ 1.23 3,240 3,280 3,100 4,440 14,385,600
31/05/2018 3,240 0.03 ▲ 0.93 3,210 3,390 3,200 2,070 6,706,800
30/05/2018 3,210 0.16 ▲ 4.98 3,050 3,260 3,210 510 1,637,100
29/05/2018 3,050 0.10 ▲ 3.28 2,950 3,050 3,000 30,570 93,238,500
28/05/2018 2,950 -0.15 ▼ -5.08 3,100 3,300 2,950 2,610 7,699,500
25/05/2018 3,100 -0.02 ▼ -0.65 3,120 3,120 2,920 2,260 7,006,000
24/05/2018 3,120 0.17 ▲ 5.45 2,950 3,150 3,030 10,740 33,508,800
23/05/2018 2,950 -0.20 ▼ -6.78 3,150 3,290 2,950 1,250 3,687,500
22/05/2018 3,150 -0.20 ▼ -6.35 3,350 3,350 3,150 1,960 6,174,000
21/05/2018 3,350 -0.19 ▼ -5.67 3,350 3,350 3,150 3,430 11,490,500
18/05/2018 3,350 -0.15 ▼ -4.48 3,500 3,350 3,260 1,120 3,752,000
17/05/2018 3,500 0.10 ▲ 2.86 3,400 3,500 3,500 10 35,000
16/05/2018 3,400 -0.10 ▼ -2.94 3,500 3,500 3,400 1,810 6,154,000
15/05/2018 3,500 0.04 ▲ 1.14 3,500 3,600 3,310 1,170 4,095,000
14/05/2018 3,500 0.08 ▲ 2.29 3,420 3,510 3,420 10,020 35,070,000
11/05/2018 3,420 -0.12 ▼ -3.51 3,540 3,640 3,420 4,880 16,689,600
10/05/2018 3,540 0.12 ▲ 3.39 3,420 3,540 3,540 10 35,400
09/05/2018 3,420 -0.08 ▼ -2.34 3,500 3,600 3,420 370 1,265,400
08/05/2018 3,500 0.05 ▲ 1.43 3,450 3,600 3,450 2,200 7,700,000
07/05/2018 3,450 -0.20 ▼ -5.80 3,650 3,650 3,450 530 1,828,500
04/05/2018 3,650 0.20 ▲ 5.48 3,450 3,690 3,220 2,450 8,942,500
03/05/2018 3,450 -0.25 ▼ -7.25 3,700 3,700 3,450 17,420 60,099,000
02/05/2018 3,700 -0.10 ▼ -2.70 3,700 3,700 3,600 120 444,000
27/04/2018 3,700 0.10 ▲ 2.70 3,600 3,700 3,700 50 185,000
26/04/2018 3,600 0.08 ▲ 2.22 3,600 3,680 3,600 160 576,000
24/04/2018 3,600 -0.09 ▼ -2.50 3,690 3,690 3,600 27,960 100,656,000
23/04/2018 3,690 0.05 ▲ 1.36 3,640 3,700 3,690 3,020 11,143,800
20/04/2018 3,640 0.04 ▲ 1.10 3,600 3,640 3,600 50 182,000
19/04/2018 3,600 -0.02 ▼ -0.56 3,620 3,600 3,600 350 1,260,000
18/04/2018 3,620 0.02 ▲ 0.55 3,600 3,700 3,600 25,110 90,898,200
13/04/2018 3,500 -0.01 ▼ -0.29 3,510 3,620 3,500 20,770 72,695,000
12/04/2018 3,510 -0.16 ▼ -4.56 3,670 3,670 3,500 63,390 222,498,900
11/04/2018 3,670 -0.08 ▼ -2.18 3,750 3,790 3,500 13,350 48,994,500
10/04/2018 3,750 0.13 ▲ 3.47 3,620 3,790 3,650 30,100 112,875,000
09/04/2018 3,620 -0.23 ▼ -6.35 3,850 3,900 3,620 29,670 107,405,400
06/04/2018 3,850 0.05 ▲ 1.30 3,800 4,060 3,800 33,960 130,746,000
05/04/2018 3,800 0.15 ▲ 3.95 3,650 3,860 3,650 1,950 7,410,000
04/04/2018 3,650 -0.10 ▼ -2.74 3,750 3,960 3,650 6,610 24,126,500
03/04/2018 3,750 0.08 ▲ 2.13 3,670 3,750 3,670 2,240 8,400,000
02/04/2018 3,670 0.13 ▲ 3.54 3,670 3,800 3,670 18,740 68,775,800
30/03/2018 3,670 -0.19 ▼ -5.18 3,860 3,990 3,660 560 2,055,200
29/03/2018 3,860 0.16 ▲ 4.15 3,700 3,870 3,830 8,010 30,918,600
28/03/2018 3,700 -0.22 ▼ -5.95 3,920 3,920 3,700 18,420 68,154,000
27/03/2018 3,920 -0.16 ▼ -4.08 3,920 4,000 3,760 1,130 4,429,600
26/03/2018 3,920 0.09 ▲ 2.30 3,830 3,950 3,820 2,190 8,584,800
23/03/2018 3,830 -0.27 ▼ -7.05 4,100 4,000 3,820 6,460 24,741,800
22/03/2018 4,100 0.20 ▲ 4.88 3,900 4,100 3,820 20,740 85,034,000
21/03/2018 3,900 -0.10 ▼ -2.56 4,000 4,000 3,900 42,200 164,580,000
20/03/2018 4,000 0.08 ▲ 2.00 3,920 4,000 3,920 14,680 58,720,000
19/03/2018 3,920 -0.21 ▼ -5.36 4,130 4,050 3,900 9,130 35,789,600
16/03/2018 4,130 0.28 ▲ 6.78 4,000 4,200 3,870 1,200 4,956,000
15/03/2018 4,000 0.15 ▲ 3.75 3,850 4,070 3,850 10,910 43,640,000
14/03/2018 3,850 -0.25 ▼ -6.49 4,100 4,100 3,830 21,270 81,889,500
13/03/2018 4,100 -0.03 ▼ -0.73 4,130 4,100 3,990 80,770 331,157,000
12/03/2018 4,130 -0.13 ▼ -3.15 4,260 4,500 4,110 8,880 36,674,400
09/03/2018 4,130 -0.13 ▼ -3.15 4,260 4,500 4,110 3,130 12,926,900
08/03/2018 4,260 -0.10 ▼ -2.35 4,360 4,500 4,100 9,410 40,086,600
07/03/2018 4,360 0.06 ▲ 1.38 4,300 4,370 4,360 90 392,400
06/03/2018 4,300 0.16 ▲ 3.72 4,140 4,300 4,100 7,750 33,325,000
05/03/2018 4,140 0.06 ▲ 1.45 4,140 4,250 4,140 11,150 46,161,000
02/03/2018 4,140 0.14 ▲ 3.38 4,000 4,150 4,000 3,700 15,318,000
01/03/2018 4,000 -0.12 ▼ -3.00 4,120 4,350 4,000 3,830 15,320,000
28/02/2018 4,120 -0.28 ▼ -6.80 4,400 4,400 4,120 6,270 25,832,400
27/02/2018 4,400 0.08 ▲ 1.82 4,320 4,400 4,380 7,260 31,944,000
26/02/2018 4,320 0.02 ▲ 0.46 4,320 4,420 4,320 12,840 55,468,800
23/02/2018 4,320 0.03 ▲ 0.69 4,320 4,590 4,320 140 604,800
22/02/2018 4,320 0.00 ■■ 0.00 4,320 4,320 4,310 3,230 13,953,600
13/02/2018 4,280 0.10 ▲ 2.34 4,180 4,280 4,210 800 3,424,000
12/02/2018 4,180 0.08 ▲ 1.91 4,100 4,300 4,120 1,060 4,430,800
09/02/2018 4,100 -0.28 ▼ -6.83 4,100 4,300 3,820 180 738,000
08/02/2018 4,100 0.02 ▲ 0.49 4,080 4,200 4,000 800 3,280,000
07/02/2018 4,080 -0.02 ▼ -0.49 4,100 4,080 3,850 5,950 24,276,000
06/02/2018 3,820 -0.28 ▼ -7.33 4,100 4,380 3,820 1,740 6,646,800
05/02/2018 4,100 -0.20 ▼ -4.88 4,300 4,600 4,100 380 1,558,000
02/02/2018 4,300 -0.21 ▼ -4.88 4,510 4,520 4,300 12,280 52,804,000
01/02/2018 4,510 0.08 ▲ 1.77 4,510 4,590 4,310 34,390 155,098,900
31/01/2018 4,510 -0.19 ▼ -4.21 4,700 4,700 4,450 3,670 16,551,700
30/01/2018 4,700 0.04 ▲ 0.85 4,660 4,700 4,550 1,060 4,982,000
29/01/2018 4,660 -0.13 ▼ -2.79 4,790 4,750 4,600 14,800 68,968,000
26/01/2018 4,790 0.07 ▲ 1.46 4,720 4,790 4,600 1,110 5,316,900
25/01/2018 4,720 -0.27 ▼ -5.72 4,990 5,000 4,710 4,970 23,458,400
24/01/2018 5,820 0.87 ▲ 14.95 4,950 5,050 4,820 6,860 39,925,200
22/01/2018 5,000 0.05 ▲ 1.00 4,950 5,050 4,820 1,370 6,850,000
19/01/2018 4,950 -0.05 ▼ -1.01 5,000 5,000 4,950 1,800 8,910,000
18/01/2018 5,050 -0.05 ▼ -0.99 5,050 5,050 4,800 15,870 80,143,500
17/01/2018 5,050 0.07 ▲ 1.39 4,980 5,050 4,950 26,450 133,572,500
16/01/2018 4,980 0.03 ▲ 0.60 4,950 5,000 4,980 2,200 10,956,000
15/01/2018 4,950 -0.14 ▼ -2.83 5,090 5,090 4,800 25,270 125,086,500
12/01/2018 5,050 0.15 ▲ 2.97 4,900 5,100 5,000 760 3,838,000
11/01/2018 4,900 -0.23 ▼ -4.69 5,130 5,150 4,800 37,450 183,505,000
10/01/2018 5,130 0.08 ▲ 1.56 5,050 5,190 5,000 12,030 61,713,900
09/01/2018 5,050 -0.21 ▼ -4.16 5,260 5,270 5,050 6,120 30,906,000
08/01/2018 5,260 0.01 ▲ 0.19 5,250 5,300 5,260 440 2,314,400
05/01/2018 5,250 0.06 ▲ 1.14 5,190 5,250 5,000 2,390 12,547,500
04/01/2018 5,190 0.19 ▲ 3.66 5,000 5,310 4,670 4,540 23,562,600
03/01/2018 5,000 -0.19 ▼ -3.80 5,190 5,400 5,000 7,440 37,200,000
02/01/2018 5,190 0.18 ▲ 3.47 5,010 5,200 5,180 320 1,660,800
29/12/2017 5,010 -0.19 ▼ -3.79 5,200 5,340 5,010 2,360 11,823,600
28/12/2017 5,200 -0.02 ▼ -0.38 5,220 5,450 4,870 3,230 16,796,000
27/12/2017 5,220 0.00 ■■ 0.00 5,220 5,220 5,220 2,080 10,857,600
26/12/2017 5,230 -0.01 ▼ -0.19 5,230 5,380 5,220 580 3,033,400
25/12/2017 5,230 -0.15 ▼ -2.87 5,380 5,240 5,220 480 2,510,400
22/12/2017 5,380 -0.11 ▼ -2.04 5,490 5,480 5,250 4,470 24,048,600
21/12/2017 5,490 0.02 ▲ 0.36 5,470 5,530 5,490 80 439,200
20/12/2017 5,470 -0.13 ▼ -2.38 5,600 5,540 5,210 86,560 473,483,200
19/12/2017 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 80 448,000
18/12/2017 5,680 0.08 ▲ 1.41 5,600 5,680 5,680 400 2,272,000
15/12/2017 5,600 0.02 ▲ 0.36 5,580 5,600 5,600 7,100 39,760,000
14/12/2017 5,650 0.26 ▲ 4.60 5,390 5,650 5,640 210 1,186,500
13/12/2017 5,770 0.22 ▲ 3.81 5,550 5,770 5,770 10 57,700
12/12/2017 5,750 0.31 ▲ 5.39 5,440 5,750 5,750 10 57,500
11/12/2017 5,550 -0.07 ▼ -1.26 5,550 5,550 5,480 400 2,220,000
08/12/2017 5,570 0.05 ▲ 0.90 5,520 5,770 5,480 21,250 118,362,500
07/12/2017 5,570 0.05 ▲ 0.90 5,520 5,770 5,480 21,150 117,805,500
05/12/2017 5,560 -0.04 ▼ -0.71 5,760 5,760 5,500 26,680 148,340,800
04/12/2017 5,600 0.12 ▲ 2.19 5,480 5,800 5,480 10,070 56,392,000
01/12/2017 5,480 -0.06 ▼ -1.08 5,540 5,690 5,480 13,750 75,350,000
30/11/2017 5,540 -0.15 ▼ -2.64 5,690 5,690 5,500 5,080 28,143,200
29/11/2017 5,690 0.22 ▲ 4.02 5,800 5,800 5,490 5,610 31,920,900
28/11/2017 5,470 -0.38 ▼ -6.50 5,800 5,800 5,470 240 1,312,800
27/11/2017 5,850 0.03 ▲ 0.52 6,000 6,000 5,420 104,580 611,793,000
24/11/2017 5,820 0.36 ▲ 6.59 5,820 5,830 5,600 6,860 39,925,200
23/11/2017 5,460 -0.34 ▼ -5.86 5,800 5,800 5,430 4,900 26,754,000
22/11/2017 5,800 0.00 ■■ 0.00 5,980 5,980 5,750 190 1,102,000
21/11/2017 5,800 -0.10 ▼ -1.69 5,900 5,900 5,600 13,210 76,618,000
20/11/2017 5,900 0.00 ■■ 0.00 5,990 5,990 5,500 260 1,534,000
17/11/2017 5,900 0.14 ▲ 2.43 6,000 6,000 5,800 310 1,829,000
16/11/2017 5,760 -0.04 ▼ -0.69 5,880 5,880 5,410 2,990 17,222,400
15/11/2017 5,800 -0.01 ▼ -0.17 5,810 5,810 5,750 4,830 28,014,000
14/11/2017 5,810 -0.08 ▼ -1.36 5,890 5,890 5,480 15,810 91,856,100
13/11/2017 5,890 -0.08 ▼ -1.34 5,970 6,100 5,800 7,740 45,588,600
10/11/2017 5,970 -0.03 ▼ -0.50 6,000 6,000 5,580 5,020 29,969,400
09/11/2017 6,000 0.05 ▲ 0.84 6,000 6,000 5,820 3,450 20,700,000
08/11/2017 5,950 0.11 ▲ 1.88 5,840 5,950 5,680 6,150 36,592,500
07/11/2017 5,840 0.02 ▲ 0.34 5,980 5,980 5,820 6,980 40,763,200
06/11/2017 5,820 -0.18 ▼ -3.00 6,000 6,100 5,700 4,060 23,629,200
03/11/2017 6,000 0.05 ▲ 0.84 5,540 6,000 5,540 52,000 312,000,000
02/11/2017 5,950 0.15 ▲ 2.59 5,400 5,950 5,400 11,340 67,473,000
01/11/2017 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 20 116,000
31/10/2017 5,800 -0.08 ▼ -1.36 5,870 5,880 5,800 50 290,000
30/10/2017 5,880 -0.01 ▼ -0.17 5,510 6,000 5,480 30,970 182,103,600
27/10/2017 5,890 0.00 ■■ 0.00 5,890 5,890 5,890 660 3,887,400
26/10/2017 5,890 0.00 ■■ 0.00 5,890 5,890 5,480 1,390 8,187,100
25/10/2017 5,890 -0.01 ▼ -0.17 5,890 5,890 5,510 630 3,710,700
24/10/2017 5,900 -0.02 ▼ -0.34 5,550 5,900 5,550 2,910 17,169,000
23/10/2017 5,920 0.00 ■■ 0.00 5,920 5,920 5,920 20 118,400
20/10/2017 5,920 -0.01 ▼ -0.17 5,560 6,030 5,560 5,380 31,849,600
19/10/2017 5,930 0.00 ■■ 0.00 5,850 5,930 5,600 13,630 80,825,900
18/10/2017 5,930 0.19 ▲ 3.31 5,840 6,100 5,840 6,330 37,536,900
17/10/2017 5,740 0.37 ▲ 6.89 5,690 5,740 5,690 8,380 48,101,200
16/10/2017 5,370 -0.33 ▼ -5.79 5,850 5,850 5,370 24,300 130,491,000
13/10/2017 5,700 -0.14 ▼ -2.40 5,560 6,240 5,500 2,550 14,535,000
12/10/2017 5,840 -0.04 ▼ -0.68 5,880 5,880 5,470 8,780 51,275,200
11/10/2017 5,880 -0.02 ▼ -0.34 5,930 5,930 5,620 4,950 29,106,000
10/10/2017 5,900 0.05 ▲ 0.85 5,970 5,970 5,900 250 1,475,000
09/10/2017 5,850 0.05 ▲ 0.86 5,870 5,870 5,850 230 1,345,500
06/10/2017 5,800 -0.08 ▼ -1.36 5,890 5,890 5,500 5,540 32,132,000
05/10/2017 5,880 0.00 ■■ 0.00 5,880 5,890 5,530 5,030 29,576,400
04/10/2017 5,880 0.00 ■■ 0.00 6,040 6,040 5,880 340 1,999,200
03/10/2017 5,880 0.02 ▲ 0.34 5,950 5,950 5,500 11,680 68,678,400
02/10/2017 5,860 0.06 ▲ 1.03 6,050 6,050 5,600 7,620 44,653,200
29/09/2017 5,800 0.00 ■■ 0.00 5,900 5,900 5,600 810 4,698,000
28/09/2017 5,800 -0.09 ▼ -1.53 5,900 5,900 5,720 6,420 37,236,000
27/09/2017 5,890 0.19 ▲ 3.33 5,890 5,890 5,700 2,960 17,434,400
26/09/2017 5,700 -0.19 ▼ -3.23 5,990 5,990 5,700 380 2,166,000
25/09/2017 5,890 0.01 ▲ 0.17 6,000 6,000 5,500 13,550 79,809,500
22/09/2017 5,880 0.08 ▲ 1.38 6,000 6,000 5,800 43,950 258,426,000
21/09/2017 5,800 -0.18 ▼ -3.01 5,980 6,100 5,800 12,970 75,226,000
20/09/2017 5,980 -0.10 ▼ -1.64 5,700 6,000 5,700 2,140 12,797,200
19/09/2017 6,080 0.00 ■■ 0.00 6,080 6,090 6,080 6,230 37,878,400
18/09/2017 6,080 0.30 ▲ 5.19 5,780 6,180 5,780 67,740 411,859,200
15/09/2017 5,780 -0.02 ▼ -0.34 5,800 5,800 5,460 13,400 77,452,000
14/09/2017 5,800 -0.04 ▼ -0.68 5,840 5,840 5,800 1,030 5,974,000
13/09/2017 5,840 -0.05 ▼ -0.85 5,920 5,920 5,500 5,820 33,988,800
12/09/2017 5,890 0.09 ▲ 1.55 5,800 6,000 5,800 7,000 41,230,000
11/09/2017 5,800 -0.08 ▼ -1.36 5,500 5,880 5,500 10,640 61,712,000
08/09/2017 5,880 0.00 ■■ 0.00 5,900 5,900 5,600 270 1,587,600
07/09/2017 5,880 0.00 ■■ 0.00 5,900 5,900 5,610 1,760 10,348,800
06/09/2017 5,880 -0.02 ▼ -0.34 5,510 5,900 5,510 3,120 18,345,600
05/09/2017 5,900 0.02 ▲ 0.34 6,000 6,000 5,820 14,150 83,485,000
01/09/2017 5,880 0.05 ▲ 0.86 5,900 5,900 5,820 6,250 36,750,000
31/08/2017 5,830 0.08 ▲ 1.39 5,900 5,900 5,810 14,240 83,019,200
30/08/2017 5,750 0.00 ■■ 0.00 5,970 5,970 5,750 3,050 17,537,500
29/08/2017 5,750 -0.22 ▼ -3.69 5,700 5,950 5,700 15,390 88,492,500
28/08/2017 5,970 0.13 ▲ 2.23 6,000 6,000 5,500 280 1,671,600
25/08/2017 5,840 0.04 ▲ 0.69 5,820 5,890 5,780 9,180 53,611,200
24/08/2017 5,800 -0.10 ▼ -1.69 5,850 5,900 5,780 27,510 159,558,000
23/08/2017 5,900 -0.01 ▼ -0.17 5,940 5,940 5,650 5,830 34,397,000
22/08/2017 5,910 -0.09 ▼ -1.50 6,100 6,100 5,580 14,170 83,744,700
21/08/2017 6,000 0.09 ▲ 1.52 5,910 6,090 5,800 6,970 41,820,000
18/08/2017 5,910 0.11 ▲ 1.90 5,990 5,990 5,610 42,980 254,011,800
17/08/2017 5,800 -0.25 ▼ -4.13 6,000 6,050 5,800 31,690 183,802,000
16/08/2017 6,050 0.14 ▲ 2.37 5,900 6,050 5,820 5,500 33,275,000
15/08/2017 5,910 -0.04 ▼ -0.67 6,150 6,150 5,900 84,050 496,735,500
14/08/2017 5,950 -0.15 ▼ -2.46 6,100 6,200 5,950 40,390 240,320,500
11/08/2017 6,100 0.05 ▲ 0.83 6,250 6,250 5,900 9,180 55,998,000
10/08/2017 6,050 0.10 ▲ 1.68 6,300 6,300 5,800 27,010 163,410,500
09/08/2017 5,950 0.05 ▲ 0.85 6,200 6,200 5,810 12,900 76,755,000
08/08/2017 5,900 0.00 ■■ 0.00 6,190 6,190 5,560 42,840 252,756,000
07/08/2017 5,900 -0.20 ▼ -3.28 6,000 6,490 5,860 55,700 328,630,000
04/08/2017 6,100 0.20 ▲ 3.39 6,000 6,300 6,000 40,340 246,074,000
03/08/2017 5,900 -0.38 ▼ -6.05 5,850 6,100 5,850 230,930 1,362,487,000
02/08/2017 6,280 -0.47 ▼ -6.96 6,280 6,500 6,280 52,560 330,076,800
01/08/2017 6,750 -0.50 ▼ -6.90 6,750 7,090 6,750 118,550 800,212,500
31/07/2017 7,250 0.15 ▲ 2.11 7,550 7,590 7,100 73,500 532,875,000
28/07/2017 7,100 0.46 ▲ 6.93 6,810 7,100 6,810 221,420 1,572,082,000
27/07/2017 6,640 0.14 ▲ 2.15 6,670 6,800 6,500 177,570 1,179,064,800
26/07/2017 6,500 0.10 ▲ 1.56 6,390 6,600 6,220 150,720 979,680,000
25/07/2017 6,400 -0.05 ▼ -0.78 6,430 6,440 6,300 10,270 65,728,000
24/07/2017 6,450 -0.05 ▼ -0.77 6,500 6,500 6,200 6,960 44,892,000
21/07/2017 6,500 0.15 ▲ 2.36 6,350 6,500 6,350 118,470 770,055,000
20/07/2017 6,350 -0.10 ▼ -1.55 6,450 6,450 6,200 67,060 425,831,000
19/07/2017 6,450 0.27 ▲ 4.37 6,250 6,450 6,200 46,790 301,795,500
18/07/2017 6,180 -0.19 ▼ -2.98 6,000 6,300 5,990 55,090 340,456,200
17/07/2017 6,370 -0.10 ▼ -1.55 6,470 6,470 6,150 88,940 566,547,800
14/07/2017 6,470 0.42 ▲ 6.94 6,400 6,470 6,200 195,510 1,264,949,700
13/07/2017 6,050 0.01 ▲ 0.17 6,030 6,080 5,900 33,720 204,006,000
12/07/2017 6,040 -0.06 ▼ -0.98 6,000 6,100 5,900 44,460 268,538,400
11/07/2017 6,100 -0.30 ▼ -4.69 6,000 6,280 5,970 62,030 378,383,000
10/07/2017 6,400 -0.02 ▼ -0.31 6,800 6,800 6,000 27,180 173,952,000
07/07/2017 6,420 0.22 ▲ 3.55 6,630 6,630 6,410 137,930 885,510,600
06/07/2017 6,200 0.40 ▲ 6.90 5,900 6,200 5,850 50,620 313,844,000
05/07/2017 5,800 0.10 ▲ 1.75 5,800 5,800 5,700 36,040 209,032,000
04/07/2017 5,700 -0.05 ▼ -0.87 5,850 5,850 5,650 15,790 90,003,000
03/07/2017 5,750 0.15 ▲ 2.68 5,890 5,890 5,650 4,220 24,265,000
30/06/2017 5,600 0.05 ▲ 0.90 5,600 5,800 5,600 8,120 45,472,000
29/06/2017 5,550 0.10 ▲ 1.83 5,450 5,680 5,450 2,040 11,322,000
28/06/2017 5,450 -0.15 ▼ -2.68 5,700 5,700 5,400 5,720 31,174,000
27/06/2017 5,600 0.00 ■■ 0.00 5,700 5,700 5,300 23,440 131,264,000
26/06/2017 5,600 -0.07 ▼ -1.23 5,660 5,670 5,400 38,250 214,200,000
23/06/2017 5,670 0.21 ▲ 3.85 5,400 5,690 5,370 11,990 67,983,300
22/06/2017 5,460 -0.23 ▼ -4.04 5,450 5,690 5,450 7,480 40,840,800
21/06/2017 5,690 -0.01 ▼ -0.18 5,700 5,700 5,350 6,350 36,131,500
20/06/2017 5,700 0.01