
Dream House Investment Corporation
Mã CK: DRH 5.46 ▲ +0.27 (+4.95%) (cập nhật 23:45 03/02/2023)
Đang giao dịch
DRH » Lịch sử giao dịch
Ngày | Đóng cửa | +/- | % | Mở cửa | Cao nhất | Thấp nhất | Tổng KLGD | Tổng GTGD |
---|---|---|---|---|---|---|---|---|
03/02/2023 | 5,460 | 0.27 ▲ | 4.95 | 5,190 | 5,550 | 5,200 | 359,940 | 1,965,272,400 |
02/02/2023 | 5,190 | -0.39 ▼ | -7.51 | 5,580 | 5,600 | 5,190 | 495,680 | 2,572,579,200 |
01/02/2023 | 5,580 | -0.42 ▼ | -7.53 | 6,000 | 6,160 | 5,580 | 452,140 | 2,522,941,200 |
31/01/2023 | 6,000 | 0.04 ▲ | 0.67 | 5,960 | 6,000 | 5,710 | 419,920 | 2,519,520,000 |
30/01/2023 | 5,960 | -0.25 ▼ | -4.19 | 6,210 | 6,340 | 5,960 | 478,910 | 2,854,303,600 |
27/01/2023 | 6,210 | -0.02 ▼ | -0.32 | 6,230 | 6,400 | 6,100 | 480,560 | 2,984,277,600 |
19/01/2023 | 6,230 | -0.16 ▼ | -2.57 | 6,390 | 6,400 | 6,130 | 422,930 | 2,634,853,900 |
18/01/2023 | 6,390 | 0.30 ▲ | 4.69 | 6,090 | 6,390 | 6,100 | 343,280 | 2,193,559,200 |
17/01/2023 | 6,090 | 0.39 ▲ | 6.40 | 5,700 | 6,090 | 5,790 | 641,270 | 3,905,334,300 |
16/01/2023 | 5,700 | 0.21 ▲ | 3.68 | 5,490 | 5,750 | 5,500 | 313,100 | 1,784,670,000 |
13/01/2023 | 5,490 | 0.14 ▲ | 2.55 | 5,350 | 5,670 | 5,340 | 334,480 | 1,836,295,200 |
12/01/2023 | 5,350 | 0.07 ▲ | 1.31 | 5,280 | 5,410 | 5,150 | 199,180 | 1,065,613,000 |
11/01/2023 | 5,280 | 0.05 ▲ | 0.95 | 5,230 | 5,500 | 5,220 | 200,730 | 1,059,854,400 |
10/01/2023 | 5,230 | 0.34 ▲ | 6.50 | 4,890 | 5,230 | 4,710 | 604,080 | 3,159,338,400 |
09/01/2023 | 4,890 | -0.06 ▼ | -1.23 | 4,950 | 5,070 | 4,880 | 201,410 | 984,894,900 |
06/01/2023 | 4,950 | -0.35 ▼ | -7.07 | 5,300 | 5,400 | 4,950 | 324,110 | 1,604,344,500 |
05/01/2023 | 5,300 | 0.30 ▲ | 5.66 | 5,000 | 5,300 | 4,910 | 411,900 | 2,183,070,000 |
04/01/2023 | 5,000 | 0.03 ▲ | 0.60 | 4,970 | 5,310 | 4,970 | 593,210 | 2,966,050,000 |
03/01/2023 | 4,970 | 0.32 ▲ | 6.44 | 4,650 | 4,970 | 4,720 | 159,100 | 790,727,000 |
30/12/2022 | 4,650 | 0.30 ▲ | 6.45 | 4,350 | 4,650 | 4,250 | 372,180 | 1,730,637,000 |
29/12/2022 | 4,350 | 0.04 ▲ | 0.92 | 4,310 | 4,610 | 4,280 | 276,820 | 1,204,167,000 |
28/12/2022 | 4,310 | 0.28 ▲ | 6.50 | 4,030 | 4,310 | 4,250 | 147,530 | 635,854,300 |
27/12/2022 | 4,030 | 0.26 ▲ | 6.45 | 3,770 | 4,030 | 3,780 | 218,530 | 880,675,900 |
26/12/2022 | 3,770 | -0.28 ▼ | -7.43 | 4,050 | 4,190 | 3,770 | 231,400 | 872,378,000 |
23/12/2022 | 4,050 | -0.13 ▼ | -3.21 | 4,180 | 4,250 | 4,050 | 82,780 | 335,259,000 |
22/12/2022 | 4,180 | -0.03 ▼ | -0.72 | 4,210 | 4,400 | 3,960 | 169,390 | 708,050,200 |
21/12/2022 | 4,210 | -0.31 ▼ | -7.36 | 4,520 | 4,610 | 4,210 | 221,590 | 932,893,900 |
20/12/2022 | 4,520 | -0.34 ▼ | -7.52 | 4,860 | 4,860 | 4,520 | 432,790 | 1,956,210,800 |
19/12/2022 | 4,860 | -0.11 ▼ | -2.26 | 4,970 | 5,250 | 4,860 | 253,360 | 1,231,329,600 |
15/12/2022 | 4,900 | -0.09 ▼ | -1.84 | 4,990 | 5,160 | 4,850 | 217,370 | 1,065,113,000 |
14/12/2022 | 4,990 | -0.16 ▼ | -3.21 | 5,150 | 5,300 | 4,990 | 381,560 | 1,903,984,400 |
13/12/2022 | 5,150 | 0.31 ▲ | 6.02 | 4,840 | 5,150 | 4,510 | 341,780 | 1,760,167,000 |
12/12/2022 | 4,840 | 0.24 ▲ | 4.96 | 4,600 | 4,920 | 4,660 | 317,010 | 1,534,328,400 |
11/12/2022 | 4,600 | 0.30 ▲ | 6.52 | 4,300 | 4,600 | 4,400 | 468,730 | 2,156,158,000 |
09/12/2022 | 4,600 | 0.30 ▲ | 6.52 | 4,300 | 4,600 | 4,400 | 468,730 | 2,156,158,000 |
08/12/2022 | 4,300 | -0.20 ▼ | -4.65 | 4,500 | 4,810 | 4,300 | 360,780 | 1,551,354,000 |
07/12/2022 | 4,500 | -0.27 ▼ | -6.00 | 4,770 | 4,970 | 4,440 | 398,750 | 1,794,375,000 |
06/12/2022 | 4,770 | -0.33 ▼ | -6.92 | 5,100 | 5,450 | 4,770 | 1,009,750 | 4,816,507,500 |
05/12/2022 | 5,100 | 0.33 ▲ | 6.47 | 4,770 | 5,100 | 5,100 | 79,640 | 406,164,000 |
04/12/2022 | 4,770 | 0.31 ▲ | 6.50 | 4,460 | 4,770 | 4,250 | 477,610 | 2,278,199,700 |
02/12/2022 | 4,770 | 0.31 ▲ | 6.50 | 4,460 | 4,770 | 4,250 | 477,610 | 2,278,199,700 |
01/12/2022 | 4,460 | 0.29 ▲ | 6.50 | 4,170 | 4,460 | 4,340 | 455,580 | 2,031,886,800 |
30/11/2022 | 4,170 | 0.27 ▲ | 6.47 | 3,900 | 4,170 | 3,850 | 392,420 | 1,636,391,400 |
29/11/2022 | 3,900 | 0.25 ▲ | 6.41 | 3,650 | 3,900 | 3,650 | 551,010 | 2,148,939,000 |
28/11/2022 | 3,650 | 0.23 ▲ | 6.30 | 3,420 | 3,650 | 3,640 | 100,310 | 366,131,500 |
27/11/2022 | 3,420 | 0.22 ▲ | 6.43 | 3,200 | 3,420 | 3,290 | 313,010 | 1,070,494,200 |
25/11/2022 | 3,420 | 0.22 ▲ | 6.43 | 3,200 | 3,420 | 3,290 | 313,010 | 1,070,494,200 |
24/11/2022 | 3,200 | 0.13 ▲ | 4.06 | 3,070 | 3,230 | 2,970 | 142,990 | 457,568,000 |
23/11/2022 | 3,070 | -0.23 ▼ | -7.49 | 3,300 | 3,400 | 3,070 | 314,040 | 964,102,800 |
22/11/2022 | 3,300 | 0.00 ■■ | 0.00 | 3,300 | 3,530 | 3,150 | 482,210 | 1,591,293,000 |
21/11/2022 | 3,300 | 0.21 ▲ | 6.36 | 3,090 | 3,300 | 3,200 | 95,940 | 316,602,000 |
20/11/2022 | 3,090 | 0.20 ▲ | 6.47 | 2,890 | 3,090 | 2,860 | 528,380 | 1,632,694,200 |
18/11/2022 | 3,090 | 0.20 ▲ | 6.47 | 2,890 | 3,090 | 2,860 | 528,380 | 1,632,694,200 |
17/11/2022 | 2,890 | 0.18 ▲ | 6.23 | 2,710 | 2,890 | 2,870 | 97,260 | 281,081,400 |
16/11/2022 | 2,710 | -0.18 ▼ | -6.64 | 2,890 | 3,090 | 2,690 | 898,240 | 2,434,230,400 |
15/11/2022 | 2,890 | -0.21 ▼ | -7.27 | 3,100 | 2,890 | 2,890 | 22,220 | 64,215,800 |
14/11/2022 | 3,100 | -0.23 ▼ | -7.42 | 3,330 | 3,160 | 3,100 | 38,610 | 119,691,000 |
13/11/2022 | 3,330 | -0.24 ▼ | -7.21 | 3,570 | 3,600 | 3,330 | 332,820 | 1,108,290,600 |
11/11/2022 | 3,330 | -0.24 ▼ | -7.21 | 3,570 | 3,600 | 3,330 | 332,820 | 1,108,290,600 |
10/11/2022 | 3,570 | -0.26 ▼ | -7.28 | 3,830 | 3,800 | 3,570 | 60,180 | 214,842,600 |
09/11/2022 | 3,830 | 0.05 ▲ | 1.31 | 3,780 | 4,000 | 3,680 | 110,540 | 423,368,200 |
08/11/2022 | 3,780 | -0.28 ▼ | -7.41 | 4,060 | 3,890 | 3,780 | 161,350 | 609,903,000 |
07/11/2022 | 4,060 | -0.30 ▼ | -7.39 | 4,360 | 4,350 | 4,060 | 53,280 | 216,316,800 |
06/11/2022 | 4,360 | -0.32 ▼ | -7.34 | 4,680 | 4,690 | 4,360 | 162,000 | 706,320,000 |
04/11/2022 | 4,360 | -0.32 ▼ | -7.34 | 4,680 | 4,690 | 4,360 | 162,000 | 706,320,000 |
03/11/2022 | 4,680 | 0.06 ▲ | 1.28 | 4,620 | 4,780 | 4,480 | 131,060 | 613,360,800 |
02/11/2022 | 4,620 | 0.02 ▲ | 0.43 | 4,600 | 4,720 | 4,600 | 67,080 | 309,909,600 |
01/11/2022 | 4,600 | 0.08 ▲ | 1.74 | 4,520 | 4,670 | 4,520 | 96,990 | 446,154,000 |
31/10/2022 | 4,520 | -0.33 ▼ | -7.30 | 4,850 | 4,900 | 4,520 | 142,250 | 642,970,000 |
28/10/2022 | 4,850 | -0.14 ▼ | -2.89 | 4,990 | 5,160 | 4,830 | 108,740 | 527,389,000 |
27/10/2022 | 4,990 | 0.29 ▲ | 5.81 | 4,700 | 4,990 | 4,590 | 133,240 | 664,867,600 |
26/10/2022 | 4,700 | -0.10 ▼ | -2.13 | 4,800 | 4,800 | 4,470 | 118,520 | 557,044,000 |
25/10/2022 | 4,800 | -0.05 ▼ | -1.04 | 4,850 | 4,810 | 4,520 | 254,470 | 1,221,456,000 |
24/10/2022 | 4,850 | -0.36 ▼ | -7.42 | 5,210 | 5,200 | 4,850 | 277,080 | 1,343,838,000 |
21/10/2022 | 5,210 | -0.39 ▼ | -7.49 | 5,600 | 5,600 | 5,210 | 87,870 | 457,802,700 |
20/10/2022 | 5,600 | -0.25 ▼ | -4.46 | 5,850 | 5,880 | 5,600 | 113,280 | 634,368,000 |
19/10/2022 | 5,850 | 0.10 ▲ | 1.71 | 5,750 | 5,970 | 5,570 | 266,490 | 1,558,966,500 |
18/10/2022 | 5,750 | 0.22 ▲ | 3.83 | 5,530 | 5,800 | 5,500 | 235,950 | 1,356,712,500 |
17/10/2022 | 5,530 | -0.11 ▼ | -1.99 | 5,640 | 5,700 | 5,350 | 73,860 | 408,445,800 |
16/10/2022 | 5,640 | 0.13 ▲ | 2.30 | 5,510 | 5,740 | 5,510 | 210,790 | 1,188,855,600 |
14/10/2022 | 5,640 | 0.13 ▲ | 2.30 | 5,510 | 5,740 | 5,510 | 210,790 | 1,188,855,600 |
13/10/2022 | 5,510 | 0.32 ▲ | 5.81 | 5,190 | 5,550 | 5,110 | 507,080 | 2,794,010,800 |
12/10/2022 | 5,190 | -0.39 ▼ | -7.51 | 5,580 | 5,500 | 5,190 | 181,480 | 941,881,200 |
11/10/2022 | 5,580 | -0.42 ▼ | -7.53 | 6,000 | 5,900 | 5,580 | 90,000 | 502,200,000 |
07/10/2022 | 6,000 | -0.45 ▼ | -7.50 | 6,450 | 6,210 | 6,000 | 197,430 | 1,184,580,000 |
06/10/2022 | 6,450 | -0.48 ▼ | -7.44 | 6,930 | 7,000 | 6,450 | 41,960 | 270,642,000 |
05/10/2022 | 6,930 | 0.32 ▲ | 4.62 | 6,610 | 6,930 | 6,310 | 63,920 | 442,965,600 |
04/10/2022 | 6,610 | -0.49 ▼ | -7.41 | 7,100 | 7,100 | 6,610 | 102,290 | 676,136,900 |
03/10/2022 | 7,100 | -0.15 ▼ | -2.11 | 7,250 | 7,280 | 6,750 | 78,740 | 559,054,000 |
02/10/2022 | 7,250 | -0.10 ▼ | -1.38 | 7,350 | 7,340 | 6,950 | 88,750 | 643,437,500 |
30/09/2022 | 7,250 | -0.10 ▼ | -1.38 | 7,350 | 7,340 | 6,950 | 88,750 | 643,437,500 |
29/09/2022 | 7,350 | -0.01 ▼ | -0.14 | 7,360 | 7,500 | 7,150 | 87,830 | 645,550,500 |
28/09/2022 | 7,360 | -0.07 ▼ | -0.95 | 7,430 | 7,410 | 7,000 | 120,840 | 889,382,400 |
27/09/2022 | 7,430 | -0.02 ▼ | -0.27 | 7,450 | 7,590 | 7,380 | 61,960 | 460,362,800 |
26/09/2022 | 7,450 | -0.34 ▼ | -4.56 | 7,790 | 7,600 | 7,260 | 205,750 | 1,532,837,500 |
23/09/2022 | 7,790 | 0.13 ▲ | 1.67 | 7,660 | 7,930 | 7,600 | 74,640 | 581,445,600 |
22/09/2022 | 7,660 | 0.18 ▲ | 2.35 | 7,480 | 7,700 | 7,250 | 72,050 | 551,903,000 |
21/09/2022 | 7,480 | 0.01 ▲ | 0.13 | 7,470 | 7,550 | 7,390 | 63,390 | 474,157,200 |
20/09/2022 | 7,470 | 0.14 ▲ | 1.87 | 7,330 | 7,500 | 7,020 | 228,700 | 1,708,389,000 |
19/09/2022 | 7,330 | -0.52 ▼ | -7.09 | 7,850 | 7,900 | 7,330 | 104,920 | 769,063,600 |
16/09/2022 | 7,850 | -0.30 ▼ | -3.82 | 8,150 | 8,090 | 7,850 | 89,610 | 703,438,500 |
15/09/2022 | 8,150 | -0.03 ▼ | -0.37 | 8,180 | 8,260 | 8,110 | 56,170 | 457,785,500 |
14/09/2022 | 8,180 | 0.07 ▲ | 0.86 | 8,110 | 8,190 | 7,900 | 55,070 | 450,472,600 |
13/09/2022 | 8,110 | -0.09 ▼ | -1.11 | 8,200 | 8,250 | 8,100 | 47,220 | 382,954,200 |
12/09/2022 | 8,200 | 0.00 ■■ | 0.00 | 8,200 | 8,350 | 8,120 | 54,910 | 450,262,000 |
09/09/2022 | 8,200 | 0.00 ■■ | 0.00 | 8,200 | 8,310 | 7,900 | 129,120 | 1,058,784,000 |
08/09/2022 | 8,200 | -0.50 ▼ | -6.10 | 8,700 | 8,780 | 8,200 | 86,810 | 711,842,000 |
07/09/2022 | 8,700 | -0.13 ▼ | -1.49 | 8,830 | 8,830 | 8,500 | 127,110 | 1,105,857,000 |
06/09/2022 | 8,830 | 0.03 ▲ | 0.34 | 8,800 | 8,940 | 8,780 | 140,660 | 1,242,027,800 |
05/09/2022 | 8,800 | -0.19 ▼ | -2.16 | 8,990 | 9,000 | 8,740 | 84,040 | 739,552,000 |
04/09/2022 | 8,990 | 0.06 ▲ | 0.67 | 8,930 | 9,010 | 8,800 | 129,700 | 1,166,003,000 |
02/09/2022 | 8,990 | 0.06 ▲ | 0.67 | 8,930 | 9,010 | 8,800 | 129,700 | 1,166,003,000 |
01/09/2022 | 8,990 | 0.06 ▲ | 0.67 | 8,930 | 9,010 | 8,800 | 129,700 | 1,166,003,000 |
31/08/2022 | 8,990 | 0.06 ▲ | 0.67 | 8,930 | 9,010 | 8,800 | 129,700 | 1,166,003,000 |
30/08/2022 | 8,930 | -0.16 ▼ | -1.79 | 9,090 | 9,180 | 8,930 | 118,740 | 1,060,348,200 |
29/08/2022 | 9,090 | -0.27 ▼ | -2.97 | 9,360 | 9,200 | 8,710 | 194,620 | 1,769,095,800 |
28/08/2022 | 9,360 | -0.07 ▼ | -0.75 | 9,430 | 9,690 | 9,270 | 122,940 | 1,150,718,400 |
26/08/2022 | 9,360 | -0.07 ▼ | -0.75 | 9,430 | 9,690 | 9,270 | 122,940 | 1,150,718,400 |
25/08/2022 | 9,430 | -0.01 ▼ | -0.11 | 9,440 | 9,530 | 9,430 | 84,330 | 795,231,900 |
24/08/2022 | 9,440 | -0.10 ▼ | -1.06 | 9,540 | 9,860 | 9,400 | 86,080 | 812,595,200 |
23/08/2022 | 9,540 | 0.54 ▲ | 5.66 | 9,000 | 9,540 | 8,700 | 128,460 | 1,225,508,400 |
22/08/2022 | 9,000 | -0.40 ▼ | -4.44 | 9,400 | 9,300 | 8,950 | 296,940 | 2,672,460,000 |
21/08/2022 | 9,400 | -0.31 ▼ | -3.30 | 9,710 | 9,800 | 9,300 | 166,720 | 1,567,168,000 |
19/08/2022 | 9,400 | -0.31 ▼ | -3.30 | 9,710 | 9,800 | 9,300 | 166,720 | 1,567,168,000 |
18/08/2022 | 9,710 | -0.21 ▼ | -2.16 | 9,920 | 9,920 | 9,710 | 132,290 | 1,284,535,900 |
17/08/2022 | 9,920 | 0.02 ▲ | 0.20 | 9,900 | 10,250 | 9,840 | 258,720 | 2,566,502,400 |
16/08/2022 | 9,900 | 0.00 ■■ | 0.00 | 9,900 | 9,970 | 9,810 | 164,980 | 1,633,302,000 |
15/08/2022 | 9,900 | -0.06 ▼ | -0.61 | 9,960 | 10,200 | 9,850 | 152,750 | 1,512,225,000 |
12/08/2022 | 9,960 | 0.14 ▲ | 1.41 | 9,820 | 9,990 | 9,600 | 196,930 | 1,961,422,800 |
11/08/2022 | 9,820 | -0.58 ▼ | -5.91 | 10,400 | 10,700 | 9,720 | 374,870 | 3,681,223,400 |
10/08/2022 | 10,400 | 0.05 ▲ | 0.48 | 10,350 | 10,700 | 10,200 | 232,870 | 2,421,848,000 |
09/08/2022 | 10,350 | 0.20 ▲ | 1.93 | 10,150 | 10,500 | 10,000 | 204,670 | 2,118,334,500 |
08/08/2022 | 10,150 | 0.18 ▲ | 1.77 | 9,970 | 10,400 | 9,970 | 339,710 | 3,448,056,500 |
07/08/2022 | 9,970 | 0.31 ▲ | 3.11 | 9,660 | 9,990 | 9,500 | 411,500 | 4,102,655,000 |
05/08/2022 | 9,970 | 0.31 ▲ | 3.11 | 9,660 | 9,990 | 9,500 | 411,500 | 4,102,655,000 |
04/08/2022 | 9,660 | -0.19 ▼ | -1.97 | 9,850 | 9,990 | 9,550 | 220,500 | 2,130,030,000 |
03/08/2022 | 9,850 | 0.06 ▲ | 0.61 | 9,790 | 10,100 | 9,550 | 182,940 | 1,801,959,000 |
02/08/2022 | 9,790 | 0.64 ▲ | 6.54 | 9,150 | 9,790 | 9,220 | 406,790 | 3,982,474,100 |
01/08/2022 | 9,150 | 0.23 ▲ | 2.51 | 8,920 | 9,170 | 8,800 | 203,420 | 1,861,293,000 |
29/07/2022 | 8,920 | 0.00 ■■ | 0.00 | 8,920 | 9,200 | 8,920 | 192,800 | 1,719,776,000 |
28/07/2022 | 8,920 | 0.48 ▲ | 5.38 | 8,440 | 9,030 | 8,510 | 145,080 | 1,294,113,600 |
27/07/2022 | 8,440 | 0.12 ▲ | 1.42 | 8,320 | 8,440 | 7,960 | 224,610 | 1,895,708,400 |
26/07/2022 | 8,320 | -0.53 ▼ | -6.37 | 8,850 | 8,900 | 8,240 | 151,070 | 1,256,902,400 |
25/07/2022 | 8,850 | -0.15 ▼ | -1.69 | 9,000 | 9,150 | 8,800 | 251,840 | 2,228,784,000 |
24/07/2022 | 9,000 | -0.07 ▼ | -0.78 | 9,070 | 9,150 | 9,000 | 102,640 | 923,760,000 |
22/07/2022 | 9,000 | -0.07 ▼ | -0.78 | 9,070 | 9,150 | 9,000 | 102,640 | 923,760,000 |
21/07/2022 | 9,070 | -0.03 ▼ | -0.33 | 9,100 | 9,260 | 9,020 | 125,700 | 1,140,099,000 |
20/07/2022 | 9,100 | 0.29 ▲ | 3.19 | 8,810 | 9,300 | 8,990 | 116,520 | 1,060,332,000 |
19/07/2022 | 8,810 | -0.09 ▼ | -1.02 | 8,900 | 8,980 | 8,570 | 132,660 | 1,168,734,600 |
18/07/2022 | 8,900 | -0.15 ▼ | -1.69 | 9,050 | 9,380 | 8,900 | 156,420 | 1,392,138,000 |
17/07/2022 | 9,080 | 0.03 ▲ | 0.33 | 9,050 | 9,300 | 9,070 | 191,180 | 1,735,914,400 |
15/07/2022 | 9,080 | 0.03 ▲ | 0.33 | 9,050 | 9,300 | 9,070 | 191,180 | 1,735,914,400 |
14/07/2022 | 9,050 | 0.00 ■■ | 0.00 | 9,050 | 9,260 | 8,800 | 150,650 | 1,363,382,500 |
13/07/2022 | 9,050 | 0.25 ▲ | 2.76 | 8,800 | 9,200 | 8,720 | 230,770 | 2,088,468,500 |
12/07/2022 | 8,800 | 0.35 ▲ | 3.98 | 8,450 | 9,000 | 8,310 | 159,900 | 1,407,120,000 |
11/07/2022 | 8,450 | 0.05 ▲ | 0.59 | 8,400 | 8,630 | 8,360 | 109,610 | 926,204,500 |
08/07/2022 | 8,400 | 0.53 ▲ | 6.31 | 7,870 | 8,400 | 7,900 | 150,750 | 1,266,300,000 |
07/07/2022 | 7,870 | 0.00 ■■ | 0.00 | 7,870 | 7,950 | 7,510 | 82,180 | 646,756,600 |
06/07/2022 | 7,870 | -0.42 ▼ | -5.34 | 8,290 | 8,190 | 7,800 | 103,320 | 813,128,400 |
05/07/2022 | 8,290 | -0.06 ▼ | -0.72 | 8,350 | 8,290 | 7,940 | 98,370 | 815,487,300 |
04/07/2022 | 8,350 | 0.00 ■■ | 0.00 | 8,350 | 8,490 | 8,260 | 52,070 | 434,784,500 |
02/07/2022 | 8,350 | 0.06 ▲ | 0.72 | 8,290 | 8,350 | 7,710 | 125,530 | 1,048,175,500 |
01/07/2022 | 8,350 | 0.06 ▲ | 0.72 | 8,290 | 8,350 | 7,710 | 125,530 | 1,048,175,500 |
30/06/2022 | 8,290 | -0.28 ▼ | -3.38 | 8,570 | 8,700 | 8,020 | 91,590 | 759,281,100 |
29/06/2022 | 8,570 | -0.34 ▼ | -3.97 | 8,910 | 8,910 | 8,500 | 79,840 | 684,228,800 |
28/06/2022 | 8,910 | 0.52 ▲ | 5.84 | 8,390 | 8,970 | 8,450 | 176,000 | 1,568,160,000 |
27/06/2022 | 8,390 | 0.13 ▲ | 1.55 | 8,260 | 8,390 | 8,050 | 83,130 | 697,460,700 |
24/06/2022 | 8,260 | -0.24 ▼ | -2.91 | 8,500 | 8,650 | 8,210 | 113,260 | 935,527,600 |
23/06/2022 | 8,500 | 0.11 ▲ | 1.29 | 8,390 | 8,740 | 8,360 | 115,220 | 979,370,000 |
22/06/2022 | 8,390 | 0.54 ▲ | 6.44 | 7,850 | 8,390 | 7,990 | 218,810 | 1,835,815,900 |
21/06/2022 | 7,850 | 0.00 ■■ | 0.00 | 7,850 | 7,850 | 7,330 | 222,390 | 1,745,761,500 |
20/06/2022 | 7,850 | -0.14 ▼ | -1.78 | 7,990 | 7,990 | 7,440 | 394,700 | 3,098,395,000 |
17/06/2022 | 7,990 | -0.60 ▼ | -7.51 | 8,590 | 8,080 | 7,990 | 152,250 | 1,216,477,500 |
16/06/2022 | 8,590 | -0.45 ▼ | -5.24 | 9,040 | 9,100 | 8,590 | 313,430 | 2,692,363,700 |
15/06/2022 | 9,040 | -0.68 ▼ | -7.52 | 9,720 | 9,650 | 9,040 | 199,080 | 1,799,683,200 |
14/06/2022 | 9,720 | 0.00 ■■ | 0.00 | 10,450 | 10,350 | 9,720 | 269,820 | 2,622,650,400 |
13/06/2022 | 10,450 | -0.75 ▼ | -7.18 | 11,200 | 10,800 | 10,450 | 131,200 | 1,371,040,000 |
10/06/2022 | 11,200 | -0.70 ▼ | -6.25 | 11,900 | 11,950 | 11,200 | 90,940 | 1,018,528,000 |
09/06/2022 | 11,900 | 0.20 ▲ | 1.68 | 11,700 | 12,100 | 11,600 | 117,010 | 1,392,419,000 |
08/06/2022 | 11,700 | 0.15 ▲ | 1.28 | 11,550 | 12,050 | 11,100 | 187,000 | 2,187,900,000 |
07/06/2022 | 11,550 | -0.85 ▼ | -7.36 | 12,400 | 12,200 | 11,550 | 175,010 | 2,021,365,500 |
06/06/2022 | 12,400 | -0.80 ▼ | -6.45 | 13,200 | 13,400 | 12,400 | 127,120 | 1,576,288,000 |
03/06/2022 | 13,200 | -0.05 ▼ | -0.38 | 13,250 | 13,300 | 12,700 | 150,030 | 1,980,396,000 |
02/06/2022 | 13,250 | -0.45 ▼ | -3.40 | 13,700 | 13,500 | 12,800 | 237,780 | 3,150,585,000 |
01/06/2022 | 13,700 | -0.30 ▼ | -2.19 | 14,000 | 13,900 | 13,050 | 247,600 | 3,392,120,000 |
31/05/2022 | 14,000 | -0.75 ▼ | -5.36 | 14,750 | 14,750 | 14,000 | 70,610 | 988,540,000 |
30/05/2022 | 14,750 | 0.15 ▲ | 1.02 | 14,600 | 14,800 | 14,400 | 76,450 | 1,127,637,500 |
27/05/2022 | 14,600 | 0.05 ▲ | 0.34 | 14,550 | 14,750 | 14,050 | 63,020 | 920,092,000 |
26/05/2022 | 14,550 | -0.25 ▼ | -1.72 | 14,800 | 14,800 | 14,300 | 78,130 | 1,136,791,500 |
25/05/2022 | 14,800 | 0.30 ▲ | 2.03 | 14,500 | 14,900 | 14,150 | 96,740 | 1,431,752,000 |
24/05/2022 | 14,500 | 0.50 ▲ | 3.45 | 14,000 | 14,500 | 13,550 | 34,970 | 507,065,000 |
23/05/2022 | 14,000 | -0.30 ▼ | -2.14 | 14,300 | 14,950 | 13,700 | 110,620 | 1,548,680,000 |
22/05/2022 | 14,300 | 0.20 ▲ | 1.40 | 14,100 | 14,550 | 13,850 | 108,250 | 1,547,975,000 |
20/05/2022 | 14,300 | 0.20 ▲ | 1.40 | 14,100 | 14,550 | 13,850 | 108,250 | 1,547,975,000 |
19/05/2022 | 14,100 | -0.10 ▼ | -0.71 | 14,200 | 14,100 | 13,500 | 85,520 | 1,205,832,000 |
18/05/2022 | 14,200 | 0.00 ■■ | 0.00 | 14,200 | 14,800 | 13,900 | 93,360 | 1,325,712,000 |
17/05/2022 | 14,200 | 0.85 ▲ | 5.99 | 13,350 | 14,200 | 13,200 | 45,360 | 644,112,000 |
16/05/2022 | 13,350 | 0.00 ■■ | 0.00 | 13,350 | 14,200 | 13,100 | 90,890 | 1,213,381,500 |
13/05/2022 | 13,350 | -1.00 ▼ | -7.49 | 14,350 | 14,400 | 13,350 | 89,280 | 1,191,888,000 |
12/05/2022 | 14,350 | -1.05 ▼ | -7.32 | 15,400 | 15,400 | 14,350 | 44,250 | 634,987,500 |
11/05/2022 | 15,400 | 0.70 ▲ | 4.55 | 14,700 | 15,400 | 14,050 | 67,540 | 1,040,116,000 |
10/05/2022 | 14,700 | 0.90 ▲ | 6.12 | 13,800 | 14,700 | 12,850 | 96,300 | 1,415,610,000 |
09/05/2022 | 13,800 | -1.00 ▼ | -7.25 | 14,800 | 14,500 | 13,800 | 45,950 | 634,110,000 |
29/04/2022 | 16,700 | 0.40 ▲ | 2.40 | 16,300 | 16,700 | 16,000 | 84,070 | 1,403,969,000 |
28/04/2022 | 16,300 | -0.20 ▼ | -1.23 | 16,500 | 16,700 | 16,000 | 89,710 | 1,462,273,000 |
27/04/2022 | 16,500 | 0.50 ▲ | 3.03 | 16,000 | 16,800 | 15,300 | 135,970 | 2,243,505,000 |
26/04/2022 | 16,000 | 0.70 ▲ | 4.38 | 15,300 | 16,000 | 14,250 | 93,280 | 1,492,480,000 |
25/04/2022 | 15,300 | -1.10 ▼ | -7.19 | 16,400 | 16,200 | 15,300 | 89,820 | 1,374,246,000 |
23/04/2022 | 16,400 | -0.50 ▼ | -3.05 | 16,900 | 17,000 | 15,750 | 118,400 | 1,941,760,000 |
22/04/2022 | 16,400 | -0.50 ▼ | -3.05 | 16,900 | 16,900 | 15,750 | 118,400 | 1,941,760,000 |
21/04/2022 | 16,900 | 1.05 ▲ | 6.21 | 15,850 | 16,900 | 14,750 | 172,400 | 2,913,560,000 |
20/04/2022 | 15,850 | -1.15 ▼ | -7.26 | 17,000 | 16,700 | 15,850 | 118,590 | 1,879,651,500 |
19/04/2022 | 17,000 | -1.25 ▼ | -7.35 | 18,250 | 18,300 | 17,000 | 98,770 | 1,679,090,000 |
18/04/2022 | 18,250 | -1.35 ▼ | -7.40 | 19,600 | 19,100 | 18,250 | 137,080 | 2,501,710,000 |
16/04/2022 | 19,600 | -0.20 ▼ | -1.02 | 19,800 | 19,800 | 18,750 | 104,870 | 2,055,452,000 |
15/04/2022 | 19,600 | -0.20 ▼ | -1.02 | 19,800 | 19,800 | 18,750 | 104,870 | 2,055,452,000 |
14/04/2022 | 19,800 | -0.20 ▼ | -1.01 | 20,000 | 20,300 | 19,000 | 138,280 | 2,737,944,000 |
13/04/2022 | 20,000 | 1.10 ▲ | 5.50 | 18,900 | 20,000 | 17,600 | 229,710 | 4,594,200,000 |
12/04/2022 | 18,900 | -1.40 ▼ | -7.41 | 20,300 | 20,400 | 18,900 | 144,530 | 2,731,617,000 |
08/04/2022 | 20,300 | 0.10 ▲ | 0.49 | 20,200 | 20,500 | 19,000 | 126,630 | 2,570,589,000 |
07/04/2022 | 20,200 | 0.00 ■■ | 0.00 | 20,200 | 20,800 | 20,100 | 128,360 | 2,592,872,000 |
06/04/2022 | 20,200 | -0.15 ▼ | -0.74 | 20,350 | 21,050 | 19,300 | 204,080 | 4,122,416,000 |
05/04/2022 | 20,350 | 0.00 ■■ | 0.00 | 20,350 | 20,550 | 20,050 | 114,930 | 2,338,825,500 |
04/04/2022 | 20,350 | 0.15 ▲ | 0.74 | 20,200 | 20,800 | 20,200 | 105,540 | 2,147,739,000 |
01/04/2022 | 20,200 | 0.40 ▲ | 1.98 | 19,800 | 20,400 | 19,600 | 94,970 | 1,918,394,000 |
31/03/2022 | 19,800 | -0.10 ▼ | -0.51 | 19,900 | 20,500 | 19,700 | 104,060 | 2,060,388,000 |
30/03/2022 | 19,900 | -0.70 ▼ | -3.52 | 20,600 | 21,200 | 19,600 | 219,310 | 4,364,269,000 |
29/03/2022 | 20,600 | 0.30 ▲ | 1.46 | 20,300 | 21,450 | 20,300 | 131,790 | 2,714,874,000 |
28/03/2022 | 20,300 | -1.40 ▼ | -6.90 | 21,700 | 21,500 | 20,200 | 286,630 | 5,818,589,000 |
25/03/2022 | 21,700 | 0.65 ▲ | 3.00 | 21,050 | 22,500 | 21,050 | 240,600 | 5,221,020,000 |
24/03/2022 | 21,050 | 0.55 ▲ | 2.61 | 20,500 | 21,400 | 20,250 | 207,030 | 4,357,981,500 |
23/03/2022 | 20,500 | -0.10 ▼ | -0.49 | 20,600 | 20,900 | 20,200 | 151,000 | 3,095,500,000 |
22/03/2022 | 20,600 | -0.50 ▼ | -2.43 | 21,100 | 21,500 | 20,550 | 189,070 | 3,894,842,000 |
21/03/2022 | 21,100 | 0.80 ▲ | 3.79 | 20,300 | 21,500 | 20,100 | 205,730 | 4,340,903,000 |
18/03/2022 | 20,300 | 0.65 ▲ | 3.20 | 19,650 | 20,700 | 19,900 | 211,300 | 4,289,390,000 |
17/03/2022 | 19,650 | 1.25 ▲ | 6.36 | 18,400 | 19,650 | 18,350 | 158,440 | 3,113,346,000 |
16/03/2022 | 18,400 | 0.00 ■■ | 0.00 | 18,400 | 18,600 | 18,200 | 109,160 | 2,008,544,000 |
15/03/2022 | 18,400 | 0.15 ▲ | 0.82 | 18,250 | 18,950 | 18,000 | 144,570 | 2,660,088,000 |
14/03/2022 | 18,250 | 1.15 ▲ | 6.30 | 17,100 | 18,250 | 18,150 | 164,810 | 3,007,782,500 |
11/03/2022 | 22,200 | -0.90 ▼ | -4.05 | 23,100 | 23,200 | 21,550 | 513,710 | 11,404,362,000 |
10/03/2022 | 23,100 | -0.70 ▼ | -3.03 | 23,800 | 25,000 | 23,100 | 179,810 | 4,153,611,000 |
09/03/2022 | 23,800 | 0.10 ▲ | 0.42 | 23,700 | 24,300 | 22,350 | 179,180 | 4,264,484,000 |
08/03/2022 | 23,700 | -1.45 ▼ | -6.12 | 25,150 | 24,850 | 23,400 | 303,470 | 7,192,239,000 |
07/03/2022 | 25,150 | -0.85 ▼ | -3.38 | 26,000 | 25,900 | 24,600 | 195,750 | 4,923,112,500 |
06/03/2022 | 26,000 | 0.20 ▲ | 0.77 | 25,800 | 26,750 | 25,750 | 174,620 | 4,540,120,000 |
04/03/2022 | 26,000 | 0.20 ▲ | 0.77 | 25,800 | 26,750 | 25,750 | 174,620 | 4,540,120,000 |
03/03/2022 | 25,800 | -0.20 ▼ | -0.78 | 26,000 | 26,500 | 25,500 | 184,740 | 4,766,292,000 |
02/03/2022 | 26,000 | -0.15 ▼ | -0.58 | 26,150 | 26,600 | 25,600 | 128,990 | 3,353,740,000 |
01/03/2022 | 26,150 | 0.10 ▲ | 0.38 | 26,050 | 27,500 | 26,050 | 206,590 | 5,402,328,500 |
28/02/2022 | 26,050 | 1.70 ▲ | 6.53 | 24,350 | 26,050 | 22,700 | 176,600 | 4,600,430,000 |
27/02/2022 | 24,350 | 0.05 ▲ | 0.21 | 24,300 | 24,950 | 24,100 | 147,880 | 3,600,878,000 |
25/02/2022 | 24,350 | 0.05 ▲ | 0.21 | 24,300 | 24,950 | 24,100 | 147,880 | 3,600,878,000 |
24/02/2022 | 24,300 | -0.45 ▼ | -1.85 | 24,750 | 24,750 | 23,050 | 202,160 | 4,912,488,000 |
23/02/2022 | 24,750 | 0.80 ▲ | 3.23 | 23,950 | 25,000 | 24,000 | 82,480 | 2,041,380,000 |
22/02/2022 | 23,950 | -1.80 ▼ | -7.52 | 25,750 | 25,400 | 23,950 | 320,250 | 7,669,987,500 |
21/02/2022 | 25,750 | -0.05 ▼ | -0.19 | 25,800 | 26,950 | 25,500 | 196,020 | 5,047,515,000 |
20/02/2022 | 25,800 | 1.25 ▲ | 4.84 | 24,550 | 25,950 | 23,500 | 172,110 | 4,440,438,000 |
18/02/2022 | 25,800 | 1.25 ▲ | 4.84 | 24,550 | 25,950 | 23,500 | 172,110 | 4,440,438,000 |
17/02/2022 | 24,550 | 0.40 ▲ | 1.63 | 24,150 | 25,650 | 23,800 | 219,530 | 5,389,461,500 |
16/02/2022 | 24,150 | 1.55 ▲ | 6.42 | 22,600 | 24,150 | 23,000 | 197,890 | 4,779,043,500 |
15/02/2022 | 22,600 | 0.20 ▲ | 0.88 | 22,400 | 22,950 | 22,000 | 90,160 | 2,037,616,000 |
14/02/2022 | 22,400 | 0.55 ▲ | 2.46 | 21,850 | 23,150 | 20,500 | 134,040 | 3,002,496,000 |
11/02/2022 | 21,850 | -1.25 ▼ | -5.72 | 23,100 | 22,800 | 21,600 | 109,300 | 2,388,205,000 |
10/02/2022 | 23,100 | 0.80 ▲ | 3.46 | 22,300 | 23,850 | 22,500 | 160,050 | 3,697,155,000 |
09/02/2022 | 22,300 | 1.45 ▲ | 6.50 | 20,850 | 22,300 | 19,400 | 303,690 | 6,772,287,000 |
08/02/2022 | 20,850 | -1.55 ▼ | -7.43 | 22,400 | 22,450 | 20,850 | 164,440 | 3,428,574,000 |
07/02/2022 | 22,400 | 0.20 ▲ | 0.89 | 22,200 | 23,600 | 21,950 | 108,600 | 2,432,640,000 |
01/02/2022 | 22,200 | -0.35 ▼ | -1.58 | 22,550 | 22,450 | 21,000 | 220,810 | 4,901,982,000 |
31/01/2022 | 22,200 | -0.35 ▼ | -1.58 | 22,550 | 22,450 | 21,000 | 220,810 | 4,901,982,000 |
28/01/2022 | 22,200 | -0.35 ▼ | -1.58 | 22,550 | 22,450 | 21,000 | 220,810 | 4,901,982,000 |
27/01/2022 | 22,550 | -1.65 ▼ | -7.32 | 24,200 | 23,000 | 22,550 | 67,980 | 1,532,949,000 |
26/01/2022 | 24,200 | -1.80 ▼ | -7.44 | 26,000 | 26,050 | 24,200 | 191,070 | 4,623,894,000 |
25/01/2022 | 26,000 | 0.35 ▲ | 1.35 | 25,650 | 26,050 | 23,900 | 378,190 | 9,832,940,000 |
24/01/2022 | 25,650 | -1.90 ▼ | -7.41 | 27,550 | 27,550 | 25,650 | 85,920 | 2,203,848,000 |
21/01/2022 | 27,550 | 1.80 ▲ | 6.53 | 25,750 | 27,550 | 26,500 | 164,130 | 4,521,781,500 |
20/01/2022 | 25,650 | 1.55 ▲ | 6.04 | 24,100 | 25,750 | 22,450 | 599,660 | 15,381,279,000 |
19/01/2022 | 24,100 | -1.80 ▼ | -7.47 | 25,900 | 24,100 | 24,100 | 6,850 | 165,085,000 |
18/01/2022 | 25,900 | -1.90 ▼ | -7.34 | 27,800 | 25,900 | 25,900 | 12,540 | 324,786,000 |
17/01/2022 | 27,800 | -2.05 ▼ | -7.37 | 29,850 | 29,850 | 27,800 | 219,220 | 6,094,316,000 |
16/01/2022 | 29,850 | -2.20 ▼ | -7.37 | 32,050 | 32,000 | 29,850 | 410,790 | 12,262,081,500 |
14/01/2022 | 29,850 | -2.20 ▼ | -7.37 | 32,050 | 32,000 | 29,850 | 410,790 | 12,262,081,500 |
13/01/2022 | 32,050 | -2.40 ▼ | -7.49 | 34,450 | 33,500 | 32,050 | 126,500 | 4,054,325,000 |
12/01/2022 | 34,450 | -2.55 ▼ | -7.40 | 37,000 | 36,800 | 34,450 | 313,800 | 10,810,410,000 |
11/01/2022 | 37,000 | 1.00 ▲ | 2.70 | 36,000 | 38,300 | 34,200 | 328,840 | 12,167,080,000 |
10/01/2022 | 36,000 | 1.10 ▲ | 3.06 | 34,900 | 37,300 | 34,000 | 274,370 | 9,877,320,000 |
08/01/2022 | 34,900 | 1.40 ▲ | 4.01 | 33,500 | 35,000 | 32,000 | 291,190 | 10,162,531,000 |
07/01/2022 | 34,900 | 1.40 ▲ | 4.01 | 33,500 | 35,000 | 32,000 | 291,190 | 10,162,531,000 |
06/01/2022 | 33,500 | 1.25 ▲ | 3.73 | 32,250 | 34,500 | 32,800 | 410,620 | 13,755,770,000 |
05/01/2022 | 32,250 | 0.00 ■■ | 0.00 | 30,150 | 32,250 | 31,000 | 117,520 | 3,790,020,000 |
04/01/2022 | 30,150 | 0.00 ■■ | 0.00 | 28,200 | 30,150 | 28,000 | 249,620 | 7,526,043,000 |
03/01/2022 | 21,250 | -1.35 ▼ | -6.35 | 22,600 | 22,700 | 21,050 | 210,820 | 4,479,925,000 |
31/12/2021 | 28,200 | -0.80 ▼ | -2.84 | 29,000 | 30,000 | 27,700 | 320,620 | 9,041,484,000 |
30/12/2021 | 29,000 | -1.10 ▼ | -3.79 | 30,100 | 31,000 | 29,000 | 348,470 | 10,105,630,000 |
29/12/2021 | 30,100 | 1.95 ▲ | 6.48 | 28,150 | 30,100 | 29,000 | 344,240 | 10,361,624,000 |
23/12/2021 | 23,800 | 0.30 ▲ | 1.26 | 23,500 | 24,800 | 23,300 | 349,760 | 8,324,288,000 |
22/12/2021 | 23,800 | 0.30 ▲ | 1.26 | 23,500 | 24,800 | 23,300 | 349,760 | 8,324,288,000 |
21/12/2021 | 23,500 | 0.25 ▲ | 1.06 | 23,250 | 24,800 | 23,500 | 272,050 | 6,393,175,000 |
20/12/2021 | 23,250 | 1.50 ▲ | 6.45 | 21,750 | 23,250 | 21,300 | 359,810 | 8,365,582,500 |
17/12/2021 | 21,750 | 0.20 ▲ | 0.92 | 21,550 | 22,200 | 21,550 | 185,710 | 4,039,192,500 |
16/12/2021 | 21,550 | 0.90 ▲ | 4.18 | 20,650 | 21,750 | 20,700 | 121,590 | 2,620,264,500 |
15/12/2021 | 20,650 | -0.85 ▼ | -4.12 | 21,500 | 21,450 | 20,600 | 175,150 | 3,616,847,500 |
14/12/2021 | 21,500 | -0.85 ▼ | -3.95 | 22,350 | 22,550 | 21,400 | 125,720 | 2,702,980,000 |
13/12/2021 | 22,350 | 1.00 ▲ | 4.47 | 21,350 | 22,750 | 21,100 | 138,670 | 3,099,274,500 |
12/12/2021 | 21,350 | 0.25 ▲ | 1.17 | 21,100 | 21,800 | 20,900 | 93,310 | 1,992,168,500 |
10/12/2021 | 21,350 | 0.25 ▲ | 1.17 | 21,100 | 21,800 | 20,900 | 93,310 | 1,992,168,500 |
09/12/2021 | 21,100 | 0.35 ▲ | 1.66 | 20,750 | 21,500 | 20,250 | 198,090 | 4,179,699,000 |
08/12/2021 | 20,750 | -0.25 ▼ | -1.20 | 21,000 | 21,050 | 20,600 | 61,010 | 1,265,957,500 |
07/12/2021 | 21,000 | 1.20 ▲ | 5.71 | 19,800 | 21,000 | 19,600 | 94,150 | 1,977,150,000 |
06/12/2021 | 19,800 | -1.45 ▼ | -7.32 | 21,250 | 21,500 | 19,800 | 170,640 | 3,378,672,000 |
04/12/2021 | 21,250 | -1.35 ▼ | -6.35 | 22,600 | 22,700 | 21,050 | 210,820 | 4,479,925,000 |
03/12/2021 | 21,250 | -1.35 ▼ | -6.35 | 22,600 | 22,700 | 21,050 | 210,820 | 4,479,925,000 |
02/12/2021 | 22,600 | 0.15 ▲ | 0.66 | 22,450 | 23,000 | 22,000 | 123,740 | 2,796,524,000 |
01/12/2021 | 22,450 | -0.45 ▼ | -2.00 | 22,900 | 23,700 | 22,150 | 164,280 | 3,688,086,000 |
30/11/2021 | 22,900 | -0.50 ▼ | -2.18 | 23,400 | 25,000 | 22,800 | 401,850 | 9,202,365,000 |
29/11/2021 | 23,400 | 1.50 ▲ | 6.41 | 21,900 | 23,400 | 22,200 | 226,650 | 5,303,610,000 |
28/11/2021 | 21,900 | 1.40 ▲ | 6.39 | 20,500 | 21,900 | 21,900 | 60,130 | 1,316,847,000 |
26/11/2021 | 21,900 | 1.40 ▲ | 6.39 | 20,500 | 21,900 | 21,900 | 60,130 | 1,316,847,000 |
25/11/2021 | 20,500 | 1.30 ▲ | 6.34 | 19,200 | 20,500 | 18,600 | 111,570 | 2,287,185,000 |
24/11/2021 | 19,200 | -1.30 ▼ | -6.77 | 20,500 | 21,200 | 19,100 | 301,510 | 5,788,992,000 |
23/11/2021 | 20,500 | -0.75 ▼ | -3.66 | 21,250 | 21,200 | 19,800 | 258,480 | 5,298,840,000 |
22/11/2021 | 21,250 | -1.55 ▼ | -7.29 | 22,800 | 24,000 | 21,250 | 301,800 | 6,413,250,000 |
19/11/2021 | 22,800 | -1.70 ▼ | -7.46 | 24,500 | 24,950 | 22,800 | 467,480 | 10,658,544,000 |
18/11/2021 | 24,500 | 0.05 ▲ | 0.20 | 24,500 | 25,500 | 23,000 | 300,450 | 7,361,025,000 |
17/11/2021 | 24,500 | -0.95 ▼ | -3.88 | 25,450 | 25,200 | 24,500 | 216,410 | 5,302,045,000 |
16/11/2021 | 25,450 | -0.20 ▼ | -0.79 | 25,650 | 27,000 | 24,850 | 410,460 | 10,446,207,000 |
15/11/2021 | 25,650 | 1.65 ▲ | 6.43 | 24,000 | 25,650 | 24,000 | 445,990 | 11,439,643,500 |
14/11/2021 | 22,350 | -2.00 ▼ | -8.95 | 24,350 | 24,500 | 23,400 | 330 | 7,375,500 |
12/11/2021 | 24,000 | -0.35 ▼ | -1.46 | 24,350 | 24,500 | 23,400 | 255,510 | 6,132,240,000 |
11/11/2021 | 24,350 | 0.20 ▲ | 0.82 | 24,150 | 25,700 | 23,000 | 293,910 | 7,156,708,500 |
10/11/2021 | 24,150 | 1.55 ▲ | 6.42 | 22,600 | 24,150 | 22,700 | 197,640 | 4,773,006,000 |
09/11/2021 | 22,600 | 0.60 ▲ | 2.65 | 22,000 | 23,200 | 21,600 | 240,280 | 5,430,328,000 |
08/11/2021 | 22,000 | -0.70 ▼ | -3.18 | 22,700 | 22,950 | 21,450 | 290,520 | 6,391,440,000 |
07/11/2021 | 22,700 | 0.40 ▲ | 1.76 | 22,300 | 23,300 | 22,350 | 149,210 | 3,387,067,000 |
05/11/2021 | 22,700 | 0.40 ▲ | 1.76 | 22,300 | 23,300 | 22,350 | 149,210 | 3,387,067,000 |
04/11/2021 | 23,650 | -1.75 ▼ | -7.40 | 25,400 | 26,950 | 23,650 | 462,400 | 10,935,760,000 |
03/11/2021 | 23,650 | -1.75 ▼ | -7.40 | 25,400 | 26,950 | 23,650 | 462,400 | 10,935,760,000 |
02/11/2021 | 25,400 | 1.10 ▲ | 4.33 | 24,300 | 25,500 | 24,100 | 299,440 | 7,605,776,000 |
01/11/2021 | 24,300 | 0.15 ▲ | 0.62 | 24,150 | 25,800 | 22,600 | 578,730 | 14,063,139,000 |
31/10/2021 | 24,150 | 1.55 ▲ | 6.42 | 22,600 | 24,150 | 22,800 | 280,550 | 6,775,282,500 |
29/10/2021 | 24,150 | 1.55 ▲ | 6.42 | 22,600 | 24,150 | 22,800 | 280,550 | 6,775,282,500 |
28/10/2021 | 22,600 | 1.45 ▲ | 6.42 | 21,150 | 22,600 | 22,500 | 166,760 | 3,768,776,000 |
27/10/2021 | 21,150 | 1.35 ▲ | 6.38 | 19,800 | 21,150 | 20,200 | 293,010 | 6,197,161,500 |
26/10/2021 | 19,800 | 0.20 ▲ | 1.01 | 19,600 | 20,000 | 19,050 | 172,280 | 3,411,144,000 |
25/10/2021 | 19,600 | 0.60 ▲ | 3.06 | 19,000 | 20,000 | 18,050 | 453,280 | 8,884,288,000 |
23/10/2021 | 19,000 | -0.55 ▼ | -2.89 | 19,550 | 20,000 | 19,000 | 258,020 | 4,902,380,000 |
22/10/2021 | 19,000 | -0.55 ▼ | -2.89 | 19,550 | 20,000 | 19,000 | 258,020 | 4,902,380,000 |
21/10/2021 | 19,550 | 0.95 ▲ | 4.86 | 18,600 | 19,550 | 18,300 | 200,230 | 3,914,496,500 |
20/10/2021 | 18,600 | -1.35 ▼ | -7.26 | 19,950 | 20,500 | 18,600 | 541,060 | 10,063,716,000 |
19/10/2021 | 19,950 | -1.50 ▼ | -7.52 | 21,450 | 21,400 | 19,950 | 559,330 | 11,158,633,500 |
18/10/2021 | 21,450 | 0.55 ▲ | 2.56 | 20,900 | 22,250 | 20,600 | 230,920 | 4,953,234,000 |
16/10/2021 | 20,900 | -0.10 ▼ | -0.48 | 21,000 | 21,800 | 20,400 | 241,570 | 5,048,813,000 |
15/10/2021 | 20,900 | -0.10 ▼ | -0.48 | 21,000 | 21,800 | 20,400 | 241,570 | 5,048,813,000 |
14/10/2021 | 21,000 | -0.15 ▼ | -0.71 | 21,150 | 21,600 | 20,500 | 245,000 | 5,145,000,000 |
13/10/2021 | 21,150 | -0.15 ▼ | -0.71 | 21,300 | 22,100 | 20,550 | 154,930 | 3,276,769,500 |
12/10/2021 | 21,300 | 1.10 ▲ | 5.16 | 20,200 | 21,600 | 19,850 | 359,890 | 7,665,657,000 |
11/10/2021 | 20,200 | 1.30 ▲ | 6.44 | 18,900 | 20,200 | 18,900 | 249,890 | 5,047,778,000 |
08/10/2021 | 18,900 | 0.60 ▲ | 3.17 | 18,300 | 18,950 | 17,600 | 213,990 | 4,044,411,000 |
07/10/2021 | 18,300 | 0.05 ▲ | 0.27 | 18,250 | 18,600 | 17,500 | 321,120 | 5,876,496,000 |
06/10/2021 | 18,250 | 0.65 ▲ | 3.56 | 17,600 | 18,450 | 17,600 | 160,160 | 2,922,920,000 |
05/10/2021 | 17,600 | 1.15 ▲ | 6.53 | 16,450 | 17,600 | 16,600 | 564,480 | 9,934,848,000 |
04/10/2021 | 16,450 | 0.85 ▲ | 5.17 | 15,600 | 16,600 | 15,000 | 278,790 | 4,586,095,500 |
01/10/2021 | 15,600 | -0.30 ▼ | -1.92 | 15,900 | 16,300 | 15,350 | 282,880 | 4,412,928,000 |
30/09/2021 | 15,900 | 0.15 ▲ | 0.94 | 15,750 | 16,850 | 15,500 | 236,320 | 3,757,488,000 |
29/09/2021 | 15,750 | -0.25 ▼ | -1.59 | 16,000 | 16,450 | 14,900 | 343,390 | 5,408,392,500 |
28/09/2021 | 16,000 | 0.35 ▲ | 2.19 | 15,650 | 16,450 | 15,050 | 384,400 | 6,150,400,000 |
27/09/2021 | 15,650 | 1.00 ▲ | 6.39 | 14,650 | 15,650 | 14,900 | 554,510 | 8,678,081,500 |
26/09/2021 | 14,650 | 0.95 ▲ | 6.48 | 13,700 | 14,650 | 13,150 | 468,730 | 6,866,894,500 |
24/09/2021 | 14,650 | 0.95 ▲ | 6.48 | 13,700 | 14,650 | 13,150 | 468,730 | 6,866,894,500 |
23/09/2021 | 13,700 | -0.90 ▼ | -6.57 | 14,600 | 15,500 | 13,700 | 521,310 | 7,141,947,000 |
22/09/2021 | 14,600 | 0.95 ▲ | 6.51 | 13,650 | 14,600 | 14,000 | 276,920 | 4,043,032,000 |
21/09/2021 | 13,650 | 0.85 ▲ | 6.23 | 12,800 | 13,650 | 12,300 | 678,880 | 9,266,712,000 |
20/09/2021 | 12,800 | 0.80 ▲ | 6.25 | 12,000 | 12,800 | 12,300 | 394,430 | 5,048,704,000 |
17/09/2021 | 12,000 | 0.75 ▲ | 6.25 | 11,250 | 12,000 | 11,200 | 296,000 | 3,552,000,000 |
16/09/2021 | 11,250 | 0.10 ▲ | 0.89 | 11,150 | 11,500 | 11,100 | 167,610 | 1,885,612,500 |
15/09/2021 | 11,150 | 0.30 ▲ | 2.69 | 10,850 | 11,300 | 10,800 | 120,510 | 1,343,686,500 |
14/09/2021 | 10,850 | -0.35 ▼ | -3.23 | 11,200 | 11,600 | 10,850 | 241,050 | 2,615,392,500 |
13/09/2021 | 11,200 | 0.20 ▲ | 1.79 | 11,000 | 11,350 | 10,700 | 196,840 | 2,204,608,000 |
11/09/2021 | 11,000 | -0.25 ▼ | -2.27 | 11,250 | 11,400 | 11,000 | 130,230 | 1,432,530,000 |
10/09/2021 | 11,000 | -0.25 ▼ | -2.27 | 11,250 | 11,400 | 11,000 | 130,230 | 1,432,530,000 |
09/09/2021 | 11,250 | 0.25 ▲ | 2.22 | 11,000 | 11,450 | 11,000 | 133,870 | 1,506,037,500 |
08/09/2021 | 11,000 | -0.70 ▼ | -6.36 | 11,700 | 11,650 | 10,900 | 327,210 | 3,599,310,000 |
07/09/2021 | 11,700 | 0.40 ▲ | 3.42 | 11,300 | 11,800 | 11,150 | 285,960 | 3,345,732,000 |
06/09/2021 | 11,300 | 0.10 ▲ | 0.88 | 11,200 | 11,950 | 11,300 | 279,410 | 3,157,333,000 |
05/09/2021 | 9,050 | 0.35 ▲ | 3.87 | 8,700 | 8,940 | 8,690 | 67,190 | 608,069,500 |
03/09/2021 | 8,750 | 0.05 ▲ | 0.57 | 8,700 | 8,940 | 8,690 | 57,670 | 504,612,500 |
01/09/2021 | 11,200 | 0.70 ▲ | 6.25 | 10,500 | 11,200 | 10,450 | 531,910 | 5,957,392,000 |
31/08/2021 | 10,500 | 0.10 ▲ | 0.95 | 10,400 | 10,800 | 10,250 | 109,130 | 1,145,865,000 |
30/08/2021 | 10,400 | 0.40 ▲ | 3.85 | 10,000 | 10,500 | 10,100 | 109,020 | 1,133,808,000 |
27/08/2021 | 10,000 | 0.39 ▲ | 3.90 | 9,610 | 10,050 | 9,460 | 65,310 | 653,100,000 |
26/08/2021 | 9,610 | -0.04 ▼ | -0.42 | 9,650 | 9,750 | 9,500 | 50,290 | 483,286,900 |
25/08/2021 | 9,650 | 0.05 ▲ | 0.52 | 9,600 | 9,690 | 9,300 | 46,800 | 451,620,000 |
24/08/2021 | 9,600 | -0.02 ▼ | -0.21 | 9,600 | 9,700 | 9,400 | 81,060 | 778,176,000 |
23/08/2021 | 9,600 | -0.45 ▼ | -4.69 | 10,050 | 10,050 | 9,500 | 157,450 | 1,511,520,000 |
20/08/2021 | 10,050 | -0.75 ▼ | -7.46 | 10,800 | 10,900 | 10,050 | 188,260 | 1,892,013,000 |
19/08/2021 | 10,800 | 0.35 ▲ | 3.24 | 10,450 | 10,900 | 10,150 | 142,010 | 1,533,708,000 |
18/08/2021 | 10,450 | 0.15 ▲ | 1.44 | 10,300 | 10,600 | 10,100 | 104,180 | 1,088,681,000 |
17/08/2021 | 10,300 | -0.50 ▼ | -4.85 | 10,800 | 10,950 | 10,300 | 158,160 | 1,629,048,000 |
16/08/2021 | 10,800 | 0.65 ▲ | 6.02 | 10,150 | 10,850 | 10,200 | 274,980 | 2,969,784,000 |
13/08/2021 | 10,150 | -0.05 ▼ | -0.49 | 10,150 | 10,200 | 9,800 | 66,330 | 673,249,500 |
12/08/2021 | 10,150 | 0.25 ▲ | 2.46 | 9,900 | 10,300 | 9,800 | 105,860 | 1,074,479,000 |
11/08/2021 | 9,900 | 0.10 ▲ | 1.01 | 9,900 | 10,150 | 9,600 | 182,970 | 1,811,403,000 |
10/08/2021 | 9,900 | 0.10 ▲ | 1.01 | 9,800 | 10,050 | 9,730 | 114,650 | 1,135,035,000 |
09/08/2021 | 9,800 | 0.51 ▲ | 5.20 | 9,290 | 9,800 | 9,240 | 133,060 | 1,303,988,000 |
08/08/2021 | 9,290 | 0.24 ▲ | 2.58 | 9,050 | 9,410 | 9,000 | 97,040 | 901,501,600 |
06/08/2021 | 9,290 | 0.24 ▲ | 2.58 | 9,050 | 9,410 | 9,000 | 97,040 | 901,501,600 |
05/08/2021 | 9,050 | 0.29 ▲ | 3.20 | 8,760 | 9,170 | 8,750 | 67,190 | 608,069,500 |
04/08/2021 | 8,760 | 0.01 ▲ | 0.11 | 8,750 | 8,880 | 8,680 | 43,750 | 383,250,000 |
03/08/2021 | 8,750 | 0.05 ▲ | 0.57 | 8,700 | 8,940 | 8,690 | 57,670 | 504,612,500 |
02/08/2021 | 8,700 | 0.06 ▲ | 0.69 | 8,640 | 8,950 | 8,510 | 158,780 | 1,381,386,000 |
30/07/2021 | 8,640 | 0.05 ▲ | 0.58 | 8,590 | 8,720 | 8,580 | 47,730 | 412,387,200 |
29/07/2021 | 8,590 | 0.19 ▲ | 2.21 | 8,400 | 8,600 | 8,400 | 36,720 | 315,424,800 |
28/07/2021 | 8,400 | -0.05 ▼ | -0.60 | 8,400 | 8,500 | 8,330 | 31,320 | 263,088,000 |
27/07/2021 | 8,400 | 0.09 ▲ | 1.07 | 8,400 | 8,530 | 8,310 | 41,070 | 344,988,000 |
26/07/2021 | 8,400 | -0.12 ▼ | -1.43 | 8,520 | 8,500 | 8,230 | 64,260 | 539,784,000 |
23/07/2021 | 8,520 | -0.18 ▼ | -2.11 | 8,700 | 8,750 | 8,520 | 50,410 | 429,493,200 |
21/07/2021 | 8,750 | 0.56 ▲ | 6.40 | 8,190 | 8,890 | 8,400 | 54,880 | 480,200,000 |
20/07/2021 | 8,760 | 0.57 ▲ | 6.51 | 8,190 | 8,760 | 7,910 | 125,890 | 1,102,796,400 |
19/07/2021 | 8,190 | -0.61 ▼ | -7.45 | 8,800 | 8,650 | 8,190 | 101,450 | 830,875,500 |
17/07/2021 | 8,800 | 0.01 ▲ | 0.11 | 8,790 | 9,140 | 8,540 | 75,030 | 660,264,000 |
16/07/2021 | 8,800 | 0.01 ▲ | 0.11 | 8,790 | 9,140 | 8,540 | 75,030 | 660,264,000 |
15/07/2021 | 8,790 | 0.29 ▲ | 3.30 | 8,500 | 8,890 | 8,330 | 55,160 | 484,856,400 |
14/07/2021 | 8,500 | -0.15 ▼ | -1.76 | 8,650 | 8,690 | 8,300 | 62,470 | 530,995,000 |
13/07/2021 | 8,650 | 0.03 ▲ | 0.35 | 8,620 | 9,000 | 8,320 | 129,160 | 1,117,234,000 |
12/07/2021 | 8,620 | -0.64 ▼ | -7.42 | 9,260 | 9,190 | 8,620 | 114,810 | 989,662,200 |
09/07/2021 | 9,260 | -0.69 ▼ | -7.45 | 9,950 | 9,790 | 9,260 | 92,210 | 853,864,600 |
08/07/2021 | 9,950 | 0.05 ▲ | 0.50 | 9,900 | 9,970 | 9,510 | 87,390 | 869,530,500 |
07/07/2021 | 9,900 | 0.10 ▲ | 1.01 | 9,800 | 9,900 | 9,150 | 99,990 | 989,901,000 |
06/07/2021 | 9,800 | -0.45 ▼ | -4.59 | 10,250 | 10,250 | 9,800 | 185,460 | 1,817,508,000 |
05/07/2021 | 10,250 | -0.25 ▼ | -2.44 | 10,500 | 10,650 | 10,050 | 97,680 | 1,001,220,000 |
02/07/2021 | 10,500 | -0.30 ▼ | -2.86 | 10,800 | 10,900 | 10,450 | 128,320 | 1,347,360,000 |
01/07/2021 | 10,800 | 0.35 ▲ | 3.24 | 10,450 | 10,900 | 10,450 | 133,570 | 1,442,556,000 |
30/06/2021 | 10,450 | -0.15 ▼ | -1.44 | 10,600 | 10,600 | 10,400 | 46,580 | 486,761,000 |
29/06/2021 | 10,600 | -0.15 ▼ | -1.42 | 10,750 | 10,950 | 10,400 | 89,040 | 943,824,000 |
28/06/2021 | 10,750 | -0.10 ▼ | -0.93 | 10,850 | 11,100 | 10,600 | 111,470 | 1,198,302,500 |
25/06/2021 | 10,850 | 0.40 ▲ | 3.69 | 10,450 | 10,900 | 10,200 | 161,710 | 1,754,553,500 |
24/06/2021 | 10,450 | -0.45 ▼ | -4.31 | 10,900 | 11,200 | 10,450 | 110,950 | 1,159,427,500 |
23/06/2021 | 10,900 | -0.35 ▼ | -3.21 | 11,250 | 11,700 | 10,850 | 198,440 | 2,162,996,000 |
22/06/2021 | 11,250 | 0.70 ▲ | 6.22 | 10,550 | 11,250 | 10,650 | 292,990 | 3,296,137,500 |
21/06/2021 | 10,550 | 0.10 ▲ | 0.95 | 10,450 | 10,800 | 10,250 | 156,870 | 1,654,978,500 |
18/06/2021 | 10,450 | -0.05 ▼ | -0.48 | 10,450 | 10,800 | 10,400 | 103,440 | 1,080,948,000 |
17/06/2021 | 10,450 | 0.45 ▲ | 4.31 | 10,000 | 10,500 | 9,900 | 154,510 | 1,614,629,500 |
16/06/2021 | 10,000 | 0.07 ▲ | 0.70 | 9,930 | 10,250 | 9,820 | 77,820 | 778,200,000 |
15/06/2021 | 9,850 | -0.08 ▼ | -0.81 | 9,930 | 9,990 | 9,850 | 18,000 | 177,300,000 |
14/06/2021 | 9,930 | -0.02 ▼ | -0.20 | 9,930 | 10,150 | 9,850 | 59,670 | 592,523,100 |
11/06/2021 | 9,930 | 0.14 ▲ | 1.41 | 9,790 | 10,200 | 9,750 | 60,680 | 602,552,400 |
10/06/2021 | 9,790 | -0.09 ▼ | -0.92 | 9,880 | 9,990 | 9,700 | 151,820 | 1,486,317,800 |
09/06/2021 | 9,880 | 0.06 ▲ | 0.61 | 9,820 | 10,200 | 9,700 | 86,620 | 855,805,600 |
08/06/2021 | 9,820 | -0.58 ▼ | -5.91 | 10,400 | 10,400 | 9,800 | 99,390 | 976,009,800 |
07/06/2021 | 10,400 | -0.10 ▼ | -0.96 | 10,500 | 10,800 | 10,200 | 92,800 | 965,120,000 |
04/06/2021 | 10,500 | 0.25 ▲ | 2.38 | 10,250 | 10,700 | 10,300 | 145,100 | 1,523,550,000 |
03/06/2021 | 10,250 | 0.58 ▲ | 5.66 | 9,670 | 10,300 | 9,660 | 146,470 | 1,501,317,500 |
02/06/2021 | 9,670 | 0.07 ▲ | 0.72 | 9,600 | 9,850 | 9,470 | 77,310 | 747,587,700 |
01/06/2021 | 9,600 | -0.25 ▼ | -2.60 | 9,850 | 9,800 | 9,580 | 98,650 | 947,040,000 |
31/05/2021 | 9,850 | -2.15 ▼ | -21.83 | 9,950 | 10,000 | 9,660 | 66,640 | 656,404,000 |
28/05/2021 | 9,950 | 0.05 ▲ | 0.50 | 9,900 | 9,950 | 9,650 | 86,580 | 861,471,000 |
27/05/2021 | 9,900 | -0.15 ▼ | -1.52 | 10,050 | 10,000 | 9,700 | 81,060 | 802,494,000 |
26/05/2021 | 10,050 | -0.30 ▼ | -2.99 | 10,350 | 10,350 | 10,000 | 103,580 | 1,040,979,000 |
25/05/2021 | 10,350 | -0.05 ▼ | -0.48 | 10,350 | 10,500 | 10,200 | 93,690 | 969,691,500 |
24/05/2021 | 10,350 | -0.05 ▼ | -0.48 | 10,350 | 10,500 | 10,150 | 79,600 | 823,860,000 |
23/05/2021 | 10,350 | 0.56 ▲ | 5.41 | 9,790 | 10,450 | 9,490 | 155,090 | 1,605,181,500 |
21/05/2021 | 10,350 | 0.56 ▲ | 5.41 | 9,790 | 10,450 | 9,490 | 155,090 | 1,605,181,500 |
20/05/2021 | 9,790 | -0.21 ▼ | -2.15 | 10,000 | 9,990 | 9,500 | 67,210 | 657,985,900 |
19/05/2021 | 10,000 | -0.40 ▼ | -4.00 | 10,000 | 10,000 | 9,310 | 269,210 | 2,692,100,000 |
18/05/2021 | 10,000 | -0.25 ▼ | -2.50 | 10,250 | 10,400 | 9,810 | 113,230 | 1,132,300,000 |
17/05/2021 | 10,250 | -0.45 ▼ | -4.39 | 10,700 | 10,700 | 10,250 | 92,320 | 946,280,000 |
16/05/2021 | 10,700 | -0.05 ▼ | -0.47 | 10,750 | 11,000 | 10,400 | 53,730 | 574,911,000 |
14/05/2021 | 10,700 | -0.05 ▼ | -0.47 | 10,750 | 11,000 | 10,400 | 53,730 | 574,911,000 |
13/05/2021 | 10,750 | 0.05 ▲ | 0.47 | 10,750 | 11,100 | 10,600 | 82,200 | 883,650,000 |
12/05/2021 | 10,750 | 0.10 ▲ | 0.93 | 10,650 | 10,800 | 10,450 | 67,810 | 728,957,500 |
11/05/2021 | 10,650 | -0.10 ▼ | -0.94 | 10,750 | 10,850 | 10,300 | 136,090 | 1,449,358,500 |
10/05/2021 | 10,750 | 0.35 ▲ | 3.26 | 10,400 | 10,950 | 10,100 | 154,800 | 1,664,100,000 |
09/05/2021 | 10,400 | -0.10 ▼ | -0.96 | 10,400 | 10,750 | 10,100 | 100,690 | 1,047,176,000 |
07/05/2021 | 10,400 | -0.10 ▼ | -0.96 | 10,400 | 10,750 | 10,100 | 100,690 | 1,047,176,000 |
06/05/2021 | 10,400 | -0.55 ▼ | -5.29 | 10,950 | 11,000 | 10,400 | 101,240 | 1,052,896,000 |
05/05/2021 | 10,950 | 0.45 ▲ | 4.11 | 10,500 | 11,200 | 10,250 | 107,260 | 1,174,497,000 |
04/05/2021 | 10,500 | -0.35 ▼ | -3.33 | 10,850 | 10,800 | 10,200 | 101,930 | 1,070,265,000 |
03/05/2021 | 13,050 | 0.85 ▲ | 6.51 | 12,200 | 13,050 | 11,350 | 1,680 | 21,924,000 |
30/04/2021 | 10,850 | 0.05 ▲ | 0.46 | 10,850 | 11,200 | 10,800 | 81,900 | 888,615,000 |
29/04/2021 | 10,850 | 0.05 ▲ | 0.46 | 10,850 | 11,200 | 10,800 | 81,900 | 888,615,000 |
28/04/2021 | 10,850 | 0.70 ▲ | 6.45 | 10,150 | 10,850 | 9,600 | 144,170 | 1,564,244,500 |
27/04/2021 | 10,150 | -0.05 ▼ | -0.49 | 10,150 | 10,200 | 9,500 | 100,450 | 1,019,567,500 |
26/04/2021 | 10,150 | -0.75 ▼ | -7.39 | 10,900 | 10,900 | 10,150 | 99,480 | 1,009,722,000 |
23/04/2021 | 10,900 | 0.10 ▲ | 0.92 | 10,800 | 10,900 | 10,150 | 117,560 | 1,281,404,000 |
22/04/2021 | 10,800 | -0.80 ▼ | -7.41 | 11,600 | 11,500 | 10,800 | 182,240 | 1,968,192,000 |
21/04/2021 | 11,600 | -0.55 ▼ | -4.74 | 12,150 | 12,150 | 11,400 | 116,530 | 1,351,748,000 |
20/04/2021 | 11,600 | -0.55 ▼ | -4.74 | 12,150 | 12,150 | 11,400 | 116,530 | 1,351,748,000 |
19/04/2021 | 12,150 | 0.35 ▲ | 2.88 | 11,800 | 12,200 | 11,600 | 96,580 | 1,173,447,000 |
16/04/2021 | 11,800 | -0.10 ▼ | -0.85 | 11,900 | 11,900 | 11,100 | 250,070 | 2,950,826,000 |
15/04/2021 | 11,900 | -0.55 ▼ | -4.62 | 12,450 | 12,550 | 11,800 | 214,760 | 2,555,644,000 |
14/04/2021 | 12,450 | -0.30 ▼ | -2.41 | 12,750 | 12,650 | 12,200 | 145,510 | 1,811,599,500 |
13/04/2021 | 12,750 | -0.45 ▼ | -3.53 | 13,200 | 13,400 | 12,600 | 140,650 | 1,793,287,500 |
12/04/2021 | 13,200 | 1.90 ▲ | 14.39 | 13,400 | 13,500 | 13,150 | 167,840 | 2,215,488,000 |
09/04/2021 | 13,400 | 0.40 ▲ | 2.99 | 13,000 | 13,550 | 12,850 | 189,580 | 2,540,372,000 |
08/04/2021 | 13,000 | 0.15 ▲ | 1.15 | 12,850 | 13,000 | 12,650 | 149,930 | 1,949,090,000 |
07/04/2021 | 12,850 | -0.10 ▼ | -0.78 | 12,950 | 12,850 | 12,500 | 94,020 | 1,208,157,000 |
06/04/2021 | 12,950 | -0.15 ▼ | -1.16 | 13,100 | 13,000 | 12,500 | 129,970 | 1,683,111,500 |
05/04/2021 | 13,100 | 0.20 ▲ | 1.53 | 12,900 | 13,250 | 12,600 | 147,270 | 1,929,237,000 |
02/04/2021 | 12,900 | 0.70 ▲ | 5.43 | 12,200 | 12,900 | 12,300 | 147,560 | 1,903,524,000 |
01/04/2021 | 12,200 | 0.25 ▲ | 2.05 | 11,950 | 12,450 | 12,100 | 95,490 | 1,164,978,000 |
31/03/2021 | 11,950 | -0.05 ▼ | -0.42 | 12,000 | 12,400 | 11,950 | 102,640 | 1,226,548,000 |
30/03/2021 | 12,000 | -0.30 ▼ | -2.50 | 12,300 | 12,400 | 11,850 | 85,170 | 1,022,040,000 |
29/03/2021 | 12,300 | 0.10 ▲ | 0.81 | 12,200 | 12,500 | 11,450 | 130,000 | 1,599,000,000 |
26/03/2021 | 12,200 | -0.15 ▼ | -1.23 | 12,350 | 12,300 | 11,500 | 203,960 | 2,488,312,000 |
25/03/2021 | 12,350 | -0.10 ▼ | -0.81 | 12,450 | 12,550 | 11,800 | 232,250 | 2,868,287,500 |
24/03/2021 | 12,450 | -0.85 ▼ | -6.83 | 13,300 | 13,100 | 12,400 | 208,770 | 2,599,186,500 |
23/03/2021 | 13,300 | -0.25 ▼ | -1.88 | 13,550 | 13,650 | 12,650 | 235,280 | 3,129,224,000 |
22/03/2021 | 13,550 | 0.30 ▲ | 2.21 | 13,250 | 13,750 | 13,250 | 226,020 | 3,062,571,000 |
19/03/2021 | 13,250 | 0.80 ▲ | 6.04 | 12,450 | 13,300 | 12,000 | 315,620 | 4,181,965,000 |
18/03/2021 | 12,450 | -0.05 ▼ | -0.40 | 12,500 | 12,750 | 12,300 | 177,880 | 2,214,606,000 |
17/03/2021 | 12,500 | -0.10 ▼ | -0.80 | 12,500 | 12,700 | 12,200 | 191,870 | 2,398,375,000 |
16/03/2021 | 12,500 | 0.45 ▲ | 3.60 | 12,050 | 12,700 | 11,900 | 348,670 | 4,358,375,000 |
15/03/2021 | 12,050 | 0.75 ▲ | 6.22 | 11,300 | 12,050 | 11,350 | 275,030 | 3,314,111,500 |
12/03/2021 | 11,300 | 0.20 ▲ | 1.77 | 11,300 | 11,800 | 11,300 | 156,280 | 1,765,964,000 |
11/03/2021 | 11,300 | 0.15 ▲ | 1.33 | 11,150 | 11,450 | 11,150 | 87,980 | 994,174,000 |
10/03/2021 | 11,150 | -0.40 ▼ | -3.59 | 11,550 | 11,550 | 11,150 | 121,930 | 1,359,519,500 |
09/03/2021 | 11,550 | 0.75 ▲ | 6.49 | 10,800 | 11,550 | 10,600 | 335,750 | 3,877,912,500 |
08/03/2021 | 10,800 | 0.70 ▲ | 6.48 | 10,100 | 10,800 | 10,200 | 205,660 | 2,221,128,000 |
05/03/2021 | 10,100 | -0.25 ▼ | -2.48 | 10,350 | 10,300 | 10,000 | 69,870 | 705,687,000 |
04/03/2021 | 10,350 | -0.20 ▼ | -1.93 | 10,550 | 10,700 | 9,900 | 104,950 | 1,086,232,500 |
03/03/2021 | 10,550 | 0.05 ▲ | 0.47 | 10,500 | 10,700 | 10,300 | 108,450 | 1,144,147,500 |
02/03/2021 | 10,500 | -0.10 ▼ | -0.95 | 10,600 | 10,800 | 10,350 | 55,620 | 584,010,000 |
01/03/2021 | 10,600 | 0.35 ▲ | 3.30 | 10,250 | 10,700 | 10,150 | 86,820 | 920,292,000 |
26/02/2021 | 10,250 | -0.20 ▼ | -1.95 | 10,450 | 10,400 | 9,900 | 98,270 | 1,007,267,500 |
25/02/2021 | 10,450 | -0.20 ▼ | -1.91 | 10,650 | 10,750 | 10,100 | 118,700 | 1,240,415,000 |
24/02/2021 | 10,650 | -0.30 ▼ | -2.82 | 10,950 | 11,100 | 10,200 | 127,710 | 1,360,111,500 |
23/02/2021 | 10,950 | 0.45 ▲ | 4.11 | 10,500 | 11,000 | 10,250 | 187,740 | 2,055,753,000 |
22/02/2021 | 10,500 | 0.25 ▲ | 2.38 | 10,250 | 10,500 | 10,050 | 146,670 | 1,540,035,000 |
19/02/2021 | 10,250 | -0.15 ▼ | -1.46 | 10,400 | 10,450 | 10,000 | 107,800 | 1,104,950,000 |
18/02/2021 | 10,400 | 0.35 ▲ | 3.37 | 10,050 | 10,600 | 10,100 | 177,510 | 1,846,104,000 |
17/02/2021 | 10,050 | 0.64 ▲ | 6.37 | 9,410 | 10,050 | 9,410 | 191,720 | 1,926,786,000 |
10/02/2021 | 9,410 | -0.01 ▼ | -0.11 | 9,420 | 9,600 | 9,150 | 115,560 | 1,087,419,600 |
09/02/2021 | 9,410 | -0.01 ▼ | -0.11 | 9,420 | 9,600 | 9,150 | 115,560 | 1,087,419,600 |
08/02/2021 | 9,420 | -0.33 ▼ | -3.50 | 9,750 | 9,840 | 9,070 | 92,640 | 872,668,800 |
05/02/2021 | 9,750 | 0.62 ▲ | 6.36 | 9,130 | 9,750 | 8,930 | 91,930 | 896,317,500 |
05/01/2021 | 11,050 | 0.05 ▲ | 0.45 | 11,000 | 11,250 | 10,700 | 64,700 | 714,935,000 |
04/01/2021 | 11,000 | 0.35 ▲ | 3.18 | 10,650 | 11,350 | 10,800 | 253,110 | 2,784,210,000 |
01/01/2021 | 10,650 | 0.67 ▲ | 6.29 | 9,980 | 10,650 | 9,690 | 2,349,560 | 25,022,814,000 |
31/12/2020 | 10,650 | 0.67 ▲ | 6.29 | 9,980 | 10,650 | 9,690 | 2,349,560 | 25,022,814,000 |
30/12/2020 | 9,980 | -0.17 ▼ | -1.70 | 10,150 | 10,800 | 9,950 | 3,261,830 | 32,553,063,400 |
29/12/2020 | 10,150 | 0.60 ▲ | 5.91 | 9,520 | 10,150 | 9,560 | 220,341 | 2,236,461,150 |
28/12/2020 | 9,520 | 0.60 ▲ | 6.30 | 8,900 | 9,520 | 9,250 | 373,357 | 3,554,358,640 |
27/12/2020 | 8,900 | 0.60 ▲ | 6.74 | 8,320 | 8,900 | 8,260 | 244,810 | 2,178,809,000 |
25/12/2020 | 8,900 | 0.60 ▲ | 6.74 | 8,320 | 8,900 | 8,260 | 244,810 | 2,178,809,000 |
24/12/2020 | 8,320 | -0.50 ▼ | -6.01 | 8,800 | 9,100 | 8,190 | 263,913 | 2,195,756,160 |
23/12/2020 | 8,800 | -0.30 ▼ | -3.41 | 9,110 | 9,270 | 8,800 | 168,569 | 1,483,407,200 |
22/12/2020 | 9,110 | 0.30 ▲ | 3.29 | 8,800 | 9,250 | 8,680 | 237,871 | 2,167,004,810 |
21/12/2020 | 8,800 | 0.40 ▲ | 4.55 | 8,390 | 8,960 | 8,410 | 268,507 | 2,362,861,600 |
20/12/2020 | 8,390 | 0.30 ▲ | 3.58 | 8,100 | 8,430 | 8,050 | 224,225 | 1,881,247,750 |
18/12/2020 | 8,390 | 0.30 ▲ | 3.58 | 8,100 | 8,430 | 8,050 | 224,225 | 1,881,247,750 |
17/12/2020 | 8,100 | 0.10 ▲ | 1.23 | 7,990 | 8,360 | 7,800 | 316,028 | 2,559,826,800 |
16/12/2020 | 7,990 | 0.10 ▲ | 1.25 | 7,900 | 8,100 | 7,900 | 158,780 | 1,268,652,200 |
15/12/2020 | 7,900 | 0.10 ▲ | 1.27 | 7,800 | 8,300 | 7,830 | 335,441 | 2,649,983,900 |
14/12/2020 | 7,800 | 0.50 ▲ | 6.41 | 7,290 | 7,800 | 7,320 | 365,435 | 2,850,393,000 |
13/12/2020 | 7,290 | 0.10 ▲ | 1.37 | 7,210 | 7,310 | 7,150 | 78,981 | 575,771,490 |
11/12/2020 | 7,290 | 0.10 ▲ | 1.37 | 7,210 | 7,310 | 7,150 | 78,981 | 575,771,490 |
10/12/2020 | 7,210 | -0.30 ▼ | -4.16 | 7,490 | 7,500 | 7,210 | 204,256 | 1,472,685,760 |
09/12/2020 | 7,490 | 0.00 ■■ | 0.00 | 7,500 | 7,650 | 7,460 | 155,881 | 1,167,548,690 |
08/12/2020 | 7,500 | 0.00 ■■ | 0.00 | 7,470 | 7,670 | 7,300 | 230,958 | 1,732,185,000 |
07/12/2020 | 7,470 | 0.50 ▲ | 6.69 | 6,990 | 7,470 | 7,040 | 256,401 | 1,915,315,470 |
04/12/2020 | 6,930 | 0.08 ▲ | 1.15 | 6,850 | 7,010 | 6,820 | 716,040 | 4,962,157,200 |
03/12/2020 | 6,850 | -0.10 ▼ | -1.46 | 6,940 | 7,040 | 6,800 | 143,809 | 985,091,650 |
02/12/2020 | 6,940 | -0.10 ▼ | -1.44 | 7,000 | 7,120 | 6,930 | 62,522 | 433,902,680 |
01/12/2020 | 7,000 | 0.10 ▲ | 1.43 | 6,900 | 7,200 | 6,630 | 123,776 | 866,432,000 |
30/11/2020 | 6,900 | -0.34 ▼ | -4.93 | 7,240 | 7,260 | 6,900 | 1,300,060 | 8,970,414,000 |
28/11/2020 | 7,240 | -0.07 ▼ | -0.97 | 7,310 | 7,410 | 7,230 | 1,082,580 | 7,837,879,200 |
27/11/2020 | 7,240 | -0.07 ▼ | -0.97 | 7,310 | 7,410 | 7,230 | 1,082,580 | 7,837,879,200 |
26/11/2020 | 7,310 | -0.14 ▼ | -1.92 | 7,450 | 7,450 | 7,310 | 1,080,910 | 7,901,452,100 |
25/11/2020 | 7,450 | -0.03 ▼ | -0.40 | 7,480 | 7,560 | 7,320 | 910,050 | 6,779,872,500 |
24/11/2020 | 7,480 | -0.13 ▼ | -1.74 | 7,480 | 7,570 | 7,320 | 1,423,610 | 10,648,602,800 |
23/11/2020 | 7,480 | -0.11 ▼ | -1.47 | 7,590 | 7,770 | 7,480 | 1,460,200 | 10,922,296,000 |
20/11/2020 | 7,590 | 0.10 ▲ | 1.32 | 7,500 | 7,600 | 7,410 | 193,914 | 1,471,807,260 |
19/11/2020 | 7,500 | 0.20 ▲ | 2.67 | 7,340 | 7,600 | 7,340 | 238,476 | 1,788,570,000 |
18/11/2020 | 7,340 | 0.24 ▲ | 3.27 | 7,100 | 7,350 | 7,000 | 1,986,950 | 14,584,213,000 |
17/11/2020 | 7,100 | 0.40 ▲ | 5.63 | 6,700 | 7,100 | 6,640 | 151,871 | 1,078,284,100 |
16/11/2020 | 6,700 | -0.10 ▼ | -1.49 | 6,760 | 6,860 | 6,690 | 26,594 | 178,179,800 |
13/11/2020 | 6,760 | 0.10 ▲ | 1.48 | 6,700 | 6,800 | 6,700 | 44,061 | 297,852,360 |
12/11/2020 | 6,700 | -0.10 ▼ | -1.49 | 6,800 | 6,830 | 6,630 | 19,079 | 127,829,300 |
11/11/2020 | 6,800 | 0.10 ▲ | 1.47 | 6,730 | 6,800 | 6,680 | 37,755 | 256,734,000 |
10/11/2020 | 6,730 | -0.10 ▼ | -1.49 | 6,800 | 6,920 | 6,720 | 37,735 | 253,956,550 |
09/11/2020 | 6,800 | 0.10 ▲ | 1.47 | 6,700 | 6,900 | 6,700 | 108,512 | 737,881,600 |
06/11/2020 | 6,700 | 0.00 ■■ | 0.00 | 6,750 | 6,800 | 6,630 | 34,432 | 230,694,400 |
05/11/2020 | 6,750 | -0.10 ▼ | -1.48 | 6,830 | 6,850 | 6,740 | 30,078 | 203,026,500 |
04/11/2020 | 6,830 | 0.40 ▲ | 5.86 | 6,420 | 6,850 | 6,490 | 73,329 | 500,837,070 |
03/11/2020 | 6,420 | 0.00 ■■ | 0.00 | 6,400 | 6,540 | 6,380 | 25,246 | 162,079,320 |
02/11/2020 | 6,400 | 0.20 ▲ | 3.13 | 6,190 | 6,400 | 6,200 | 26,089 | 166,969,600 |
30/10/2020 | 6,190 | -0.10 ▼ | -1.62 | 6,260 | 6,390 | 6,000 | 61,237 | 379,057,030 |
29/10/2020 | 6,260 | 0.00 ■■ | 0.00 | 6,250 | 6,390 | 6,100 | 39,841 | 249,404,660 |
28/10/2020 | 6,250 | -0.50 ▼ | -8.00 | 6,710 | 6,790 | 6,250 | 89,619 | 560,118,750 |
27/10/2020 | 6,710 | -0.30 ▼ | -4.47 | 6,970 | 7,020 | 6,710 | 56,598 | 379,772,580 |
26/10/2020 | 6,970 | -0.20 ▼ | -2.87 | 7,170 | 7,180 | 6,970 | 80,571 | 561,579,870 |
25/10/2020 | 7,170 | 0.00 ■■ | 0.00 | 7,130 | 7,220 | 7,090 | 55,111 | 395,145,870 |
23/10/2020 | 7,170 | 0.00 ■■ | 0.00 | 7,130 | 7,220 | 7,090 | 55,111 | 395,145,870 |
22/10/2020 | 7,130 | 0.10 ▲ | 1.40 | 7,000 | 7,170 | 6,910 | 69,822 | 497,830,860 |
21/10/2020 | 7,000 | -0.10 ▼ | -1.43 | 7,120 | 7,170 | 6,920 | 92,772 | 649,404,000 |
20/10/2020 | 7,120 | 0.00 ■■ | 0.00 | 7,140 | 7,190 | 7,100 | 79,762 | 567,905,440 |
19/10/2020 | 7,140 | 0.00 ■■ | 0.00 | 7,110 | 7,240 | 7,110 | 39,891 | 284,821,740 |
18/10/2020 | 7,110 | -0.10 ▼ | -1.41 | 7,250 | 7,270 | 7,110 | 68,750 | 488,812,500 |
16/10/2020 | 7,110 | -0.10 ▼ | -1.41 | 7,250 | 7,270 | 7,110 | 68,750 | 488,812,500 |
15/10/2020 | 7,250 | -0.15 ▼ | -2.07 | 7,250 | 7,250 | 7,090 | 1,021,280 | 7,404,280,000 |
14/10/2020 | 7,250 | 0.00 ■■ | 0.00 | 7,300 | 7,410 | 7,230 | 85,126 | 617,163,500 |
13/10/2020 | 7,300 | 0.00 ■■ | 0.00 | 7,350 | 7,380 | 7,190 | 67,125 | 490,012,500 |
12/10/2020 | 7,350 | -0.10 ▼ | -1.36 | 7,490 | 7,600 | 7,270 | 108,157 | 794,953,950 |
11/10/2020 | 7,490 | 0.10 ▲ | 1.34 | 7,400 | 7,510 | 7,350 | 115,619 | 865,986,310 |
09/10/2020 | 7,490 | 0.10 ▲ | 1.34 | 7,400 | 7,510 | 7,350 | 115,619 | 865,986,310 |
08/10/2020 | 7,400 | -0.30 ▼ | -4.05 | 7,740 | 7,740 | 7,330 | 162,164 | 1,200,013,600 |
07/10/2020 | 7,740 | 0.10 ▲ | 1.29 | 7,620 | 7,800 | 7,490 | 167,719 | 1,298,145,060 |
06/10/2020 | 7,620 | 0.10 ▲ | 1.31 | 7,550 | 7,670 | 7,410 | 226,953 | 1,729,381,860 |
05/10/2020 | 7,550 | 0.40 ▲ | 5.30 | 7,170 | 7,550 | 7,200 | 250,823 | 1,893,713,650 |
04/10/2020 | 7,170 | 0.10 ▲ | 1.39 | 7,100 | 7,270 | 6,700 | 81,424 | 583,810,080 |
02/10/2020 | 7,170 | 0.10 ▲ | 1.39 | 7,100 | 7,270 | 6,700 | 81,424 | 583,810,080 |
01/10/2020 | 7,100 | 0.20 ▲ | 2.82 | 6,900 | 7,100 | 6,900 | 72,643 | 515,765,300 |
30/09/2020 | 6,900 | 0.00 ■■ | 0.00 | 6,920 | 7,000 | 6,800 | 87,739 | 605,399,100 |
29/09/2020 | 6,920 | -0.20 ▼ | -2.89 | 7,120 | 7,250 | 6,900 | 110,186 | 762,487,120 |
28/09/2020 | 7,120 | -0.10 ▼ | -1.40 | 7,190 | 7,300 | 7,120 | 91,665 | 652,654,800 |
25/09/2020 | 7,190 | -0.10 ▼ | -1.39 | 7,300 | 7,300 | 7,110 | 102,033 | 733,617,270 |
24/09/2020 | 7,300 | -0.10 ▼ | -1.37 | 7,400 | 7,400 | 7,250 | 71,521 | 522,103,300 |
23/09/2020 | 7,400 | 0.10 ▲ | 1.35 | 7,300 | 7,410 | 7,240 | 108,521 | 803,055,400 |
22/09/2020 | 7,300 | -0.30 ▼ | -4.11 | 7,560 | 7,510 | 7,200 | 167,198 | 1,220,545,400 |
21/09/2020 | 7,560 | -0.10 ▼ | -1.32 | 7,660 | 7,750 | 7,500 | 103,926 | 785,680,560 |
18/09/2020 | 7,660 | 0.00 ■■ | 0.00 | 7,700 | 7,900 | 7,610 | 63,619 | 487,321,540 |
17/09/2020 | 7,700 | 0.20 ▲ | 2.60 | 7,540 | 7,920 | 7,540 | 280,144 | 2,157,108,800 |
16/09/2020 | 7,540 | 0.10 ▲ | 1.33 | 7,450 | 7,600 | 7,440 | 114,684 | 864,717,360 |
15/09/2020 | 7,450 | -0.30 ▼ | -4.03 | 7,700 | 7,940 | 7,450 | 260,717 | 1,942,341,650 |
14/09/2020 | 7,700 | 0.30 ▲ | 3.90 | 7,390 | 7,760 | 7,360 | 131,742 | 1,014,413,400 |
11/09/2020 | 7,390 | 0.00 ■■ | 0.00 | 7,400 | 7,480 | 7,260 | 129,562 | 957,463,180 |
10/09/2020 | 7,400 | -0.30 ▼ | -4.05 | 7,660 | 7,750 | 7,400 | 153,505 | 1,135,937,000 |
09/09/2020 | 7,660 | 0.19 ▲ | 2.48 | 7,470 | 7,700 | 7,300 | 1,947,550 | 14,918,233,000 |
08/09/2020 | 7,470 | 0.50 ▲ | 6.69 | 7,000 | 7,470 | 7,000 | 405,412 | 3,028,427,640 |
07/09/2020 | 7,000 | 0.00 ■■ | 0.00 | 6,960 | 7,100 | 6,920 | 137,844 | 964,908,000 |
04/09/2020 | 6,960 | 0.10 ▲ | 1.44 | 6,900 | 7,000 | 6,680 | 102,814 | 715,585,440 |
03/09/2020 | 6,900 | -0.20 ▼ | -2.90 | 7,090 | 7,160 | 6,900 | 100,117 | 690,807,300 |
02/09/2020 | 7,090 | 0.20 ▲ | 2.82 | 6,850 | 7,090 | 6,610 | 87,551 | 620,736,590 |
01/09/2020 | 7,090 | 0.20 ▲ | 2.82 | 6,850 | 7,090 | 6,610 | 87,551 | 620,736,590 |
31/08/2020 | 6,850 | -0.30 ▼ | -4.38 | 7,100 | 7,140 | 6,690 | 182,865 | 1,252,625,250 |
28/08/2020 | 7,100 | -0.10 ▼ | -1.41 | 7,170 | 7,300 | 7,100 | 332,545 | 2,361,069,500 |
27/08/2020 | 7,170 | 0.20 ▲ | 2.79 | 7,000 | 7,190 | 6,950 | 104,036 | 745,938,120 |
26/08/2020 | 7,000 | -0.10 ▼ | -1.43 | 7,100 | 7,250 | 6,830 | 145,764 | 1,020,348,000 |
25/08/2020 | 7,100 | -0.10 ▼ | -1.41 | 7,150 | 7,450 | 7,100 | 195,459 | 1,387,758,900 |
24/08/2020 | 7,150 | 0.50 ▲ | 6.99 | 6,690 | 7,150 | 6,750 | 435,614 | 3,114,640,100 |
21/08/2020 | 6,690 | 0.30 ▲ | 4.48 | 6,390 | 6,750 | 6,400 | 169,887 | 1,136,544,030 |
20/08/2020 | 6,390 | 0.00 ■■ | 0.00 | 6,390 | 6,480 | 6,350 | 49,581 | 316,822,590 |
19/08/2020 | 6,390 | 0.10 ▲ | 1.56 | 6,300 | 6,440 | 6,250 | 65,037 | 415,586,430 |
18/08/2020 | 6,300 | -0.20 ▼ | -3.17 | 6,460 | 6,460 | 6,300 | 60,769 | 382,844,700 |
17/08/2020 | 6,460 | -0.10 ▼ | -1.55 | 6,560 | 6,510 | 6,260 | 90,684 | 585,818,640 |
14/08/2020 | 6,560 | 0.00 ■■ | 0.00 | 6,570 | 6,680 | 6,400 | 111,592 | 732,043,520 |
13/08/2020 | 6,570 | 0.20 ▲ | 3.04 | 6,400 | 6,600 | 6,350 | 122,855 | 807,157,350 |
12/08/2020 | 6,400 | -0.10 ▼ | -1.56 | 6,480 | 6,490 | 6,210 | 99,034 | 633,817,600 |
11/08/2020 | 6,480 | 0.00 ■■ | 0.00 | 6,480 | 6,600 | 6,380 | 175,747 | 1,138,840,560 |
10/08/2020 | 6,480 | 0.10 ▲ | 1.54 | 6,400 | 6,690 | 6,400 | 170,382 | 1,104,075,360 |
07/08/2020 | 6,400 | 0.30 ▲ | 4.69 | 6,130 | 6,470 | 6,120 | 166,523 | 1,065,747,200 |
06/08/2020 | 6,130 | 0.00 ■■ | 0.00 | 6,130 | 6,170 | 5,990 | 111,245 | 681,931,850 |
05/08/2020 | 6,130 | 0.00 ■■ | 0.00 | 6,140 | 6,210 | 6,000 | 96,908 | 594,046,040 |
04/08/2020 | 6,140 | 0.30 ▲ | 4.89 | 5,810 | 6,210 | 5,810 | 151,131 | 927,944,340 |
03/08/2020 | 5,810 | 0.40 ▲ | 6.88 | 5,430 | 5,810 | 5,220 | 132,708 | 771,033,480 |
31/07/2020 | 5,430 | -0.40 ▼ | -7.37 | 5,830 | 5,790 | 5,430 | 102,657 | 557,427,510 |
30/07/2020 | 5,830 | 0.00 ■■ | 0.00 | 5,810 | 6,000 | 5,680 | 80,176 | 467,426,080 |
29/07/2020 | 5,810 | -0.40 ▼ | -6.88 | 6,240 | 5,960 | 5,810 | 60,192 | 349,715,520 |
28/07/2020 | 6,240 | 0.00 ■■ | 0.00 | 6,240 | 6,300 | 5,810 | 214,995 | 1,341,568,800 |
27/07/2020 | 6,240 | -0.50 ▼ | -8.01 | 6,700 | 6,240 | 6,240 | 24,091 | 150,327,840 |
26/07/2020 | 6,700 | -0.50 ▼ | -7.46 | 7,200 | 7,070 | 6,700 | 165,250 | 1,107,175,000 |
24/07/2020 | 6,700 | -0.50 ▼ | -7.46 | 7,200 | 7,070 | 6,700 | 165,250 | 1,107,175,000 |
23/07/2020 | 7,200 | -0.10 ▼ | -1.39 | 7,310 | 7,400 | 6,850 | 136,264 | 981,100,800 |
22/07/2020 | 7,310 | -0.30 ▼ | -4.10 | 7,600 | 7,680 | 7,070 | 98,559 | 720,466,290 |
21/07/2020 | 7,600 | 0.00 ■■ | 0.00 | 7,600 | 7,720 | 7,510 | 88,393 | 671,786,800 |
20/07/2020 | 7,600 | 0.10 ▲ | 1.32 | 7,460 | 7,890 | 7,460 | 138,317 | 1,051,209,200 |
19/07/2020 | 7,460 | 0.10 ▲ | 1.34 | 7,330 | 7,500 | 7,300 | 82,283 | 613,831,180 |
17/07/2020 | 7,460 | 0.10 ▲ | 1.34 | 7,330 | 7,500 | 7,300 | 82,283 | 613,831,180 |
16/07/2020 | 7,330 | 0.00 ■■ | 0.00 | 7,380 | 7,420 | 7,260 | 80,617 | 590,922,610 |
15/07/2020 | 7,380 | 0.00 ■■ | 0.00 | 7,380 | 7,490 | 7,250 | 128,293 | 946,802,340 |
14/07/2020 | 7,380 | 0.00 ■■ | 0.00 | 7,410 | 7,430 | 7,240 | 95,078 | 701,675,640 |
13/07/2020 | 7,410 | -0.10 ▼ | -1.35 | 7,540 | 7,660 | 7,280 | 134,025 | 993,125,250 |
12/07/2020 | 7,540 | 0.10 ▲ | 1.33 | 7,460 | 7,560 | 7,350 | 119,408 | 900,336,320 |
10/07/2020 | 7,540 | 0.10 ▲ | 1.33 | 7,460 | 7,560 | 7,350 | 119,408 | 900,336,320 |
09/07/2020 | 7,460 | 0.20 ▲ | 2.68 | 7,290 | 7,460 | 7,230 | 136,926 | 1,021,467,960 |
08/07/2020 | 7,290 | 0.00 ■■ | 0.00 | 7,300 | 7,360 | 7,160 | 76,446 | 557,291,340 |
07/07/2020 | 7,300 | -0.10 ▼ | -1.37 | 7,380 | 7,570 | 7,300 | 132,111 | 964,410,300 |
06/07/2020 | 7,380 | 0.10 ▲ | 1.36 | 7,260 | 7,390 | 7,090 | 71,505 | 527,706,900 |
05/07/2020 | 7,260 | 0.00 ■■ | 0.00 | 7,260 | 7,350 | 7,180 | 60,609 | 440,021,340 |
03/07/2020 | 7,260 | 0.00 ■■ | 0.00 | 7,260 | 7,350 | 7,180 | 60,609 | 440,021,340 |
02/07/2020 | 7,260 | 0.00 ■■ | 0.00 | 7,270 | 7,400 | 7,000 | 82,199 | 596,764,740 |
01/07/2020 | 7,270 | 0.40 ▲ | 5.50 | 6,870 | 7,350 | 6,710 | 137,404 | 998,927,080 |
30/06/2020 | 6,870 | -0.50 ▼ | -7.28 | 7,380 | 7,390 | 6,870 | 227,559 | 1,563,330,330 |
29/06/2020 | 7,380 | -0.60 ▼ | -8.13 | 7,930 | 7,900 | 7,380 | 128,300 | 946,854,000 |
28/06/2020 | 7,930 | -0.22 ▼ | -2.77 | 8,150 | 8,290 | 7,590 | 1,594,990 | 12,648,270,700 |
26/06/2020 | 7,930 | -0.22 ▼ | -2.77 | 8,150 | 8,290 | 7,590 | 1,594,990 | 12,648,270,700 |
25/06/2020 | 8,150 | 0.40 ▲ | 4.91 | 7,780 | 8,200 | 7,490 | 123,029 | 1,002,686,350 |
24/06/2020 | 7,780 | -0.50 ▼ | -6.43 | 8,240 | 8,310 | 7,760 | 91,110 | 708,835,800 |
23/06/2020 | 8,240 | -0.10 ▼ | -1.21 | 8,380 | 8,400 | 7,800 | 203,148 | 1,673,939,520 |
22/06/2020 | 8,380 | 0.20 ▲ | 2.39 | 8,210 | 8,500 | 8,210 | 158,040 | 1,324,375,200 |
19/06/2020 | 8,210 | 0.40 ▲ | 4.87 | 7,800 | 8,250 | 7,690 | 208,045 | 1,708,049,450 |
18/06/2020 | 7,800 | 0.00 ■■ | 0.00 | 7,800 | 7,830 | 7,530 | 170,438 | 1,329,416,400 |
17/06/2020 | 7,800 | 0.04 ▲ | 0.51 | 7,760 | 7,850 | 7,520 | 1,188,010 | 9,266,478,000 |
16/06/2020 | 7,760 | 0.20 ▲ | 2.58 | 7,580 | 7,900 | 7,500 | 188,619 | 1,463,683,440 |
15/06/2020 | 7,580 | 0.00 ■■ | 0.00 | 7,580 | 8,000 | 7,050 | 393,916 | 2,985,883,280 |
14/06/2020 | 7,580 | -0.60 ▼ | -7.92 | 8,140 | 7,700 | 7,580 | 270,157 | 2,047,790,060 |
12/06/2020 | 7,580 | -0.60 ▼ | -7.92 | 8,140 | 7,700 | 7,580 | 270,157 | 2,047,790,060 |
11/06/2020 | 8,140 | -0.60 ▼ | -7.37 | 8,750 | 8,990 | 8,140 | 246,059 | 2,002,920,260 |
10/06/2020 | 8,750 | 0.60 ▲ | 6.86 | 8,180 | 8,750 | 8,060 | 334,023 | 2,922,701,250 |
09/06/2020 | 8,280 | 0.40 ▲ | 4.83 | 7,860 | 8,290 | 7,700 | 287,152 | 2,377,618,560 |
08/06/2020 | 7,860 | 0.00 ■■ | 0.00 | 7,900 | 8,100 | 7,600 | 318,375 | 2,502,427,500 |
06/06/2020 | 7,900 | 0.00 ■■ | 0.00 | 7,900 | 8,000 | 7,600 | 170,279 | 1,345,204,100 |
05/06/2020 | 7,900 | 0.00 ■■ | 0.00 | 7,900 | 8,000 | 7,600 | 170,279 | 1,345,204,100 |
04/06/2020 | 7,900 | 0.00 ■■ | 0.00 | 7,910 | 8,300 | 7,780 | 266,830 | 2,107,957,000 |
03/06/2020 | 7,910 | 0.50 ▲ | 6.32 | 7,400 | 7,910 | 7,210 | 287,074 | 2,270,755,340 |
02/06/2020 | 7,400 | -0.30 ▼ | -4.05 | 7,720 | 8,000 | 7,320 | 199,657 | 1,477,461,800 |
01/06/2020 | 7,720 | 0.50 ▲ | 6.48 | 7,220 | 7,720 | 7,400 | 274,122 | 2,116,221,840 |
31/05/2020 | 7,220 | 0.50 ▲ | 6.93 | 6,750 | 7,220 | 6,510 | 253,969 | 1,833,656,180 |
29/05/2020 | 7,220 | 0.50 ▲ | 6.93 | 6,750 | 7,220 | 6,510 | 253,969 | 1,833,656,180 |
28/05/2020 | 6,750 | 0.20 ▲ | 2.96 | 6,600 | 6,800 | 6,340 | 179,499 | 1,211,618,250 |
27/05/2020 | 6,600 | -0.20 ▼ | -3.03 | 6,830 | 6,850 | 6,400 | 180,399 | 1,190,633,400 |
26/05/2020 | 6,830 | -0.10 ▼ | -1.46 | 6,890 | 6,890 | 6,600 | 183,643 | 1,254,281,690 |
25/05/2020 | 6,890 | 0.20 ▲ | 2.90 | 6,720 | 6,910 | 6,660 | 200,515 | 1,381,548,350 |
24/05/2020 | 6,720 | 0.00 ■■ | 0.00 | 6,700 | 6,990 | 6,630 | 182,821 | 1,228,557,120 |
22/05/2020 | 6,720 | 0.00 ■■ | 0.00 | 6,700 | 6,990 | 6,630 | 182,821 | 1,228,557,120 |
21/05/2020 | 6,700 | 0.20 ▲ | 2.99 | 6,470 | 6,890 | 6,410 | 291,962 | 1,956,145,400 |
20/05/2020 | 6,470 | 0.10 ▲ | 1.55 | 6,370 | 6,470 | 6,250 | 92,304 | 597,206,880 |
19/05/2020 | 6,370 | 0.10 ▲ | 1.57 | 6,240 | 6,590 | 6,200 | 121,887 | 776,420,190 |
18/05/2020 | 6,240 | 0.40 ▲ | 6.41 | 5,840 | 6,240 | 5,900 | 164,752 | 1,028,052,480 |
17/05/2020 | 5,840 | -0.20 ▼ | -3.42 | 6,050 | 6,200 | 5,630 | 222,195 | 1,297,618,800 |
15/05/2020 | 5,840 | -0.20 ▼ | -3.42 | 6,050 | 6,200 | 5,630 | 222,195 | 1,297,618,800 |
14/05/2020 | 6,050 | -0.50 ▼ | -8.26 | 6,500 | 6,590 | 6,050 | 154,994 | 937,713,700 |
13/05/2020 | 6,500 | 0.00 ■■ | 0.00 | 6,550 | 6,710 | 6,380 | 228,854 | 1,487,551,000 |
12/05/2020 | 6,550 | 0.30 ▲ | 4.58 | 6,240 | 6,610 | 6,050 | 173,781 | 1,138,265,550 |
11/05/2020 | 6,240 | 0.40 ▲ | 6.41 | 5,860 | 6,270 | 6,000 | 276,424 | 1,724,885,760 |
10/05/2020 | 5,860 | 0.00 ■■ | 0.00 | 5,860 | 6,270 | 5,740 | 261,416 | 1,531,897,760 |
08/05/2020 | 5,860 | 0.00 ■■ | 0.00 | 5,860 | 6,270 | 5,740 | 261,416 | 1,531,897,760 |
07/05/2020 | 5,860 | 0.40 ▲ | 6.83 | 5,480 | 5,860 | 5,480 | 115,958 | 679,513,880 |
06/05/2020 | 5,480 | 0.20 ▲ | 3.65 | 5,260 | 5,550 | 5,330 | 95,518 | 523,438,640 |
05/05/2020 | 5,260 | 0.30 ▲ | 5.70 | 4,920 | 5,260 | 5,100 | 199,307 | 1,048,354,820 |
04/05/2020 | 4,920 | 0.30 ▲ | 6.10 | 4,600 | 4,920 | 4,600 | 42,226 | 207,751,920 |
01/05/2020 | 4,600 | 0.00 ■■ | 0.00 | 4,560 | 4,820 | 4,560 | 93,259 | 428,991,400 |
30/04/2020 | 4,600 | 0.00 ■■ | 0.00 | 4,560 | 4,820 | 4,560 | 93,259 | 428,991,400 |
29/04/2020 | 4,600 | 0.00 ■■ | 0.00 | 4,560 | 4,820 | 4,560 | 93,259 | 428,991,400 |
28/04/2020 | 4,560 | -0.30 ▼ | -6.58 | 4,850 | 4,850 | 4,530 | 117,325 | 535,002,000 |
27/04/2020 | 4,850 | 0.00 ■■ | 0.00 | 4,850 | 5,050 | 4,760 | 168,895 | 819,140,750 |
26/04/2020 | 4,850 | -0.10 ▼ | -2.06 | 4,980 | 5,100 | 4,750 | 97,590 | 473,311,500 |
24/04/2020 | 4,850 | -0.10 ▼ | -2.06 | 4,980 | 5,100 | 4,750 | 97,590 | 473,311,500 |
23/04/2020 | 4,980 | -0.40 ▼ | -8.03 | 5,350 | 5,510 | 4,980 | 118,894 | 592,092,120 |
22/04/2020 | 5,350 | 0.30 ▲ | 5.61 | 5,050 | 5,400 | 4,720 | 199,412 | 1,066,854,200 |
21/04/2020 | 5,050 | -0.40 ▼ | -7.92 | 5,430 | 5,710 | 5,050 | 244,678 | 1,235,623,900 |
20/04/2020 | 5,430 | 0.40 ▲ | 7.37 | 5,080 | 5,430 | 5,300 | 146,256 | 794,170,080 |
19/04/2020 | 5,080 | 0.30 ▲ | 5.91 | 4,750 | 5,080 | 4,760 | 132,837 | 674,811,960 |
17/04/2020 | 5,080 | 0.30 ▲ | 5.91 | 4,750 | 5,080 | 4,760 | 132,837 | 674,811,960 |
16/04/2020 | 4,750 | 0.10 ▲ | 2.11 | 4,680 | 4,800 | 4,520 | 71,757 | 340,845,750 |
15/04/2020 | 4,680 | 0.10 ▲ | 2.14 | 4,590 | 4,880 | 4,520 | 91,080 | 426,254,400 |
14/04/2020 | 4,590 | 0.30 ▲ | 6.54 | 4,290 | 4,590 | 4,290 | 197,823 | 908,007,570 |
13/04/2020 | 4,290 | 0.30 ▲ | 6.99 | 4,010 | 4,290 | 4,150 | 77,685 | 333,268,650 |
12/04/2020 | 4,010 | 0.30 ▲ | 7.48 | 3,750 | 4,010 | 3,800 | 140,851 | 564,812,510 |
10/04/2020 | 4,010 | 0.30 ▲ | 7.48 | 3,750 | 4,010 | 3,800 | 140,851 | 564,812,510 |
09/04/2020 | 3,750 | 0.20 ▲ | 5.33 | 3,510 | 3,750 | 3,510 | 72,060 | 270,225,000 |
08/04/2020 | 3,510 | 0.10 ▲ | 2.85 | 3,440 | 3,510 | 3,250 | 43,723 | 153,467,730 |
07/04/2020 | 3,440 | 0.00 ■■ | 0.00 | 3,480 | 3,590 | 3,300 | 74,152 | 255,082,880 |
06/04/2020 | 3,480 | 0.20 ▲ | 5.75 | 3,260 | 3,480 | 3,300 | 128,568 | 447,416,640 |
03/04/2020 | 3,260 | 0.20 ▲ | 6.13 | 3,050 | 3,260 | 3,060 | 143,976 | 469,361,760 |
02/04/2020 | 3,050 | 0.00 ■■ | 0.00 | 3,050 | 3,180 | 2,840 | 84,405 | 257,435,250 |
01/04/2020 | 3,050 | 0.00 ■■ | 0.00 | 3,050 | 3,180 | 2,840 | 84,405 | 257,435,250 |
31/03/2020 | 3,050 | -0.20 ▼ | -6.56 | 3,270 | 3,190 | 3,050 | 148,415 | 452,665,750 |
30/03/2020 | 3,270 | -0.20 ▼ | -6.12 | 3,510 | 3,270 | 3,270 | 10,297 | 33,671,190 |
29/03/2020 | 3,510 | -0.30 ▼ | -8.55 | 3,770 | 3,890 | 3,510 | 43,473 | 152,590,230 |
27/03/2020 | 3,510 | -0.30 ▼ | -8.55 | 3,770 | 3,890 | 3,510 | 43,473 | 152,590,230 |
26/03/2020 | 3,770 | 0.20 ▲ | 5.31 | 3,590 | 3,840 | 3,500 | 104,522 | 394,047,940 |
25/03/2020 | 3,590 | -0.30 ▼ | -8.36 | 3,850 | 4,090 | 3,590 | 181,111 | 650,188,490 |
24/03/2020 | 3,850 | -0.30 ▼ | -7.79 | 4,130 | 3,850 | 3,850 | 32,914 | 126,718,900 |
23/03/2020 | 4,130 | -0.30 ▼ | -7.26 | 4,440 | 4,130 | 4,130 | 4,972 | 20,534,360 |
22/03/2020 | 4,440 | -0.30 ▼ | -6.76 | 4,770 | 4,710 | 4,440 | 57,773 | 256,512,120 |
20/03/2020 | 4,440 | -0.30 ▼ | -6.76 | 4,770 | 4,710 | 4,440 | 57,773 | 256,512,120 |
19/03/2020 | 4,770 | 0.30 ▲ | 6.29 | 4,470 | 4,780 | 4,200 | 215,612 | 1,028,469,240 |
18/03/2020 | 4,470 | 0.30 ▲ | 6.71 | 4,180 | 4,470 | 4,450 | 116,636 | 521,362,920 |
17/03/2020 | 4,180 | -0.30 ▼ | -7.18 | 4,490 | 4,180 | 4,180 | 34,501 | 144,214,180 |
16/03/2020 | 4,490 | -0.33 ▼ | -7.35 | 4,820 | 4,490 | 4,490 | 494,530 | 2,220,439,700 |
14/03/2020 | 4,820 | -0.36 ▼ | -7.47 | 5,180 | 4,820 | 4,820 | 139,690 | 673,305,800 |
13/03/2020 | 4,820 | -0.36 ▼ | -7.47 | 5,180 | 4,820 | 4,820 | 139,690 | 673,305,800 |
12/03/2020 | 5,180 | -0.38 ▼ | -7.34 | 5,560 | 5,180 | 5,180 | 13,790 | 71,432,200 |
11/03/2020 | 5,560 | -0.41 ▼ | -7.37 | 5,970 | 6,010 | 5,560 | 1,376,930 | 7,655,730,800 |
10/03/2020 | 5,970 | -0.40 ▼ | -6.70 | 6,410 | 6,300 | 5,970 | 196,442 | 1,172,758,740 |
09/03/2020 | 6,410 | -0.50 ▼ | -7.80 | 6,890 | 6,410 | 6,410 | 27,395 | 175,601,950 |
07/03/2020 | 6,890 | 0.30 ▲ | 4.35 | 6,630 | 7,050 | 6,630 | 68,765 | 473,790,850 |
06/03/2020 | 6,890 | 0.30 ▲ | 4.35 | 6,630 | 7,050 | 6,630 | 68,765 | 473,790,850 |
05/03/2020 | 6,630 | 0.40 ▲ | 6.03 | 6,200 | 6,630 | 5,810 | 150,371 | 996,959,730 |
04/03/2020 | 6,200 | -0.40 ▼ | -6.45 | 6,580 | 7,000 | 6,180 | 220,252 | 1,365,562,400 |
03/03/2020 | 6,580 | 0.40 ▲ | 6.08 | 6,150 | 6,580 | 6,400 | 180,637 | 1,188,591,460 |
02/03/2020 | 6,150 | 0.40 ▲ | 6.50 | 5,750 | 6,150 | 5,700 | 148,993 | 916,306,950 |
28/02/2020 | 5,750 | 0.20 ▲ | 3.48 | 5,580 | 5,970 | 5,420 | 275,635 | 1,584,901,250 |
27/02/2020 | 5,580 | 0.40 ▲ | 7.17 | 5,220 | 5,580 | 5,220 | 148,474 | 828,484,920 |
26/02/2020 | 5,220 | 0.30 ▲ | 5.75 | 4,900 | 5,240 | 4,700 | 142,109 | 741,808,980 |
25/02/2020 | 4,900 | 0.30 ▲ | 6.12 | 4,590 | 4,910 | 4,580 | 199,963 | 979,818,700 |
24/02/2020 | 4,590 | -0.10 ▼ | -2.18 | 4,700 | 4,990 | 4,420 | 169,089 | 776,118,510 |
21/02/2020 | 4,700 | -0.10 ▼ | -2.13 | 4,780 | 5,080 | 4,550 | 199,838 | 939,238,600 |
20/02/2020 | 4,780 | 0.30 ▲ | 6.28 | 4,470 | 4,780 | 4,500 | 138,543 | 662,235,540 |
19/02/2020 | 4,470 | 0.10 ▲ | 2.24 | 4,380 | 4,660 | 4,390 | 199,933 | 893,700,510 |
18/02/2020 | 4,380 | 0.30 ▲ | 6.85 | 4,100 | 4,380 | 4,230 | 143,354 | 627,890,520 |
17/02/2020 | 4,100 | 0.30 ▲ | 7.32 | 3,840 | 4,100 | 3,790 | 83,231 | 341,247,100 |
15/02/2020 | 3,840 | -0.20 ▼ | -5.21 | 4,060 | 4,060 | 3,790 | 103,230 | 396,403,200 |
14/02/2020 | 3,840 | -0.20 ▼ | -5.21 | 4,060 | 4,060 | 3,790 | 103,230 | 396,403,200 |
13/02/2020 | 4,060 | 0.10 ▲ | 2.46 | 3,980 | 4,200 | 3,950 | 99,080 | 402,264,800 |
12/02/2020 | 3,980 | 0.20 ▲ | 5.03 | 3,810 | 4,070 | 3,910 | 179,804 | 715,619,920 |
11/02/2020 | 3,810 | 0.20 ▲ | 5.25 | 3,570 | 3,810 | 3,600 | 93,436 | 355,991,160 |
10/02/2020 | 3,570 | 0.00 ■■ | 0.00 | 3,600 | 3,610 | 3,420 | 91,744 | 327,526,080 |
09/02/2020 | 3,600 | 0.20 ▲ | 5.56 | 3,380 | 3,610 | 3,460 | 143,638 | 517,096,800 |
07/02/2020 | 3,600 | 0.20 ▲ | 5.56 | 3,380 | 3,610 | 3,460 | 143,638 | 517,096,800 |
06/02/2020 | 3,380 | 0.20 ▲ | 5.92 | 3,160 | 3,380 | 3,150 | 20,636 | 69,749,680 |
05/02/2020 | 3,160 | -0.20 ▼ | -6.33 | 3,310 | 3,400 | 3,140 | 71,263 | 225,191,080 |
04/02/2020 | 3,310 | 0.00 ■■ | 0.00 | 3,350 | 3,430 | 3,140 | 35,063 | 116,058,530 |
03/02/2020 | 3,350 | 0.00 ■■ | 0.00 | 3,380 | 3,400 | 3,150 | 124,285 | 416,354,750 |
02/02/2020 | 3,380 | -0.30 ▼ | -8.88 | 3,630 | 3,880 | 3,380 | 135,904 | 459,355,520 |
31/01/2020 | 3,380 | -0.30 ▼ | -8.88 | 3,630 | 3,880 | 3,380 | 135,904 | 459,355,520 |
30/01/2020 | 3,630 | 0.20 ▲ | 5.51 | 3,400 | 3,630 | 3,450 | 69,914 | 253,787,820 |
29/01/2020 | 3,400 | 0.20 ▲ | 5.88 | 3,180 | 3,400 | 3,260 | 71,255 | 242,267,000 |
28/01/2020 | 3,400 | 0.20 ▲ | 5.88 | 3,180 | 3,400 | 3,260 | 71,255 | 242,267,000 |
27/01/2020 | 3,400 | 0.20 ▲ | 5.88 | 3,180 | 3,400 | 3,260 | 71,255 | 242,267,000 |
26/01/2020 | 3,400 | 0.20 ▲ | 5.88 | 3,180 | 3,400 | 3,260 | 71,255 | 242,267,000 |
24/01/2020 | 3,400 | 0.20 ▲ | 5.88 | 3,180 | 3,400 | 3,260 | 71,255 | 242,267,000 |
23/01/2020 | 3,400 | 0.20 ▲ | 5.88 | 3,180 | 3,400 | 3,260 | 71,255 | 242,267,000 |
22/01/2020 | 3,400 | 0.20 ▲ | 5.88 | 3,180 | 3,400 | 3,260 | 71,255 | 242,267,000 |
21/01/2020 | 3,180 | 0.20 ▲ | 6.29 | 2,980 | 3,180 | 3,100 | 526,360 | 1,673,824,800 |
20/01/2020 | 2,980 | 0.19 ▲ | 6.38 | 2,790 | 2,980 | 2,880 | 849,460 | 2,531,390,800 |
17/01/2020 | 2,790 | 0.01 ▲ | 0.36 | 2,780 | 2,900 | 2,650 | 540,390 | 1,507,688,100 |
16/01/2020 | 2,780 | -0.16 ▼ | -5.76 | 2,940 | 3,060 | 2,750 | 580,020 | 1,612,455,600 |
15/01/2020 | 2,940 | -0.22 ▼ | -7.48 | 3,160 | 3,250 | 2,940 | 643,110 | 1,890,743,400 |
14/01/2020 | 3,190 | 0.05 ▲ | 1.57 | 3,140 | 3,210 | 3,150 | 170,990 | 545,458,100 |
13/01/2020 | 3,140 | -0.10 ▼ | -3.18 | 3,220 | 3,290 | 3,140 | 26,887 | 84,425,180 |
10/01/2020 | 3,220 | 0.00 ■■ | 0.00 | 3,210 | 3,290 | 3,150 | 35,379 | 113,920,380 |
09/01/2020 | 3,210 | -0.10 ▼ | -3.12 | 3,320 | 3,320 | 3,210 | 32,152 | 103,207,920 |
08/01/2020 | 3,320 | -0.20 ▼ | -6.02 | 3,500 | 3,400 | 3,260 | 67,681 | 224,700,920 |
07/01/2020 | 3,500 | 0.00 ■■ | 0.00 | 3,500 | 3,550 | 3,320 | 46,257 | 161,899,500 |
06/01/2020 | 3,500 | -0.20 ▼ | -5.71 | 3,730 | 3,790 | 3,500 | 55,885 | 195,597,500 |
03/01/2020 | 3,730 | 0.00 ■■ | 0.00 | 3,710 | 3,760 | 3,630 | 33,181 | 123,765,130 |
02/01/2020 | 3,710 | -0.30 ▼ | -8.09 | 3,980 | 3,950 | 3,710 | 115,165 | 427,262,150 |
31/12/2019 | 3,980 | -0.30 ▼ | -7.54 | 4,270 | 4,300 | 3,980 | 138,090 | 549,598,200 |
30/12/2019 | 4,270 | -0.10 ▼ | -2.34 | 4,330 | 4,440 | 4,260 | 34,439 | 147,054,530 |
28/12/2019 | 4,330 | -0.10 ▼ | -2.31 | 4,390 | 4,590 | 4,310 | 54,620 | 236,504,600 |
27/12/2019 | 4,330 | -0.10 ▼ | -2.31 | 4,390 | 4,590 | 4,310 | 54,620 | 236,504,600 |
26/12/2019 | 4,390 | -0.10 ▼ | -2.28 | 4,510 | 4,520 | 4,380 | 55,046 | 241,651,940 |
25/12/2019 | 4,510 | 0.00 ■■ | 0.00 | 4,520 | 4,600 | 4,500 | 42,161 | 190,146,110 |
24/12/2019 | 4,520 | 0.00 ■■ | 0.00 | 4,500 | 4,700 | 4,500 | 54,864 | 247,985,280 |
23/12/2019 | 4,500 | 0.10 ▲ | 2.22 | 4,410 | 4,710 | 4,450 | 197,754 | 889,893,000 |
21/12/2019 | 4,410 | 0.04 ▲ | 0.91 | 4,370 | 4,520 | 4,370 | 568,640 | 2,507,702,400 |
20/12/2019 | 4,410 | 0.04 ▲ | 0.91 | 4,370 | 4,520 | 4,370 | 568,640 | 2,507,702,400 |
19/12/2019 | 4,370 | 0.00 ■■ | 0.00 | 4,330 | 4,520 | 4,330 | 58,195 | 254,312,150 |
18/12/2019 | 4,330 | -0.20 ▼ | -4.62 | 4,520 | 4,530 | 4,310 | 57,103 | 247,255,990 |
17/12/2019 | 4,520 | -0.20 ▼ | -4.42 | 4,690 | 4,700 | 4,520 | 52,837 | 238,823,240 |
16/12/2019 | 4,690 | 0.00 ■■ | 0.00 | 4,670 | 4,780 | 4,600 | 69,860 | 327,643,400 |
14/12/2019 | 4,670 | 0.00 ■■ | 0.00 | 4,620 | 4,830 | 4,670 | 90,851 | 424,274,170 |
13/12/2019 | 4,670 | 0.00 ■■ | 0.00 | 4,620 | 4,830 | 4,670 | 90,851 | 424,274,170 |
12/12/2019 | 4,620 | 0.30 ▲ | 6.49 | 4,340 | 4,640 | 4,340 | 145,858 | 673,863,960 |
11/12/2019 | 4,340 | 0.00 ■■ | 0.00 | 4,300 | 4,400 | 4,220 | 43,090 | 187,010,600 |
10/12/2019 | 4,300 | -0.30 ▼ | -6.98 | 4,600 | 4,600 | 4,300 | 72,205 | 310,481,500 |
09/12/2019 | 4,600 | -0.10 ▼ | -2.17 | 4,730 | 4,860 | 4,550 | 26,551 | 122,134,600 |
07/12/2019 | 4,730 | 0.20 ▲ | 4.23 | 4,540 | 4,780 | 4,230 | 125,205 | 592,219,650 |
06/12/2019 | 4,730 | 0.20 ▲ | 4.23 | 4,540 | 4,780 | 4,230 | 125,205 | 592,219,650 |
05/12/2019 | 4,540 | 0.10 ▲ | 2.20 | 4,440 | 4,600 | 4,450 | 52,013 | 236,139,020 |
04/12/2019 | 4,440 | 0.10 ▲ | 2.25 | 4,350 | 0 | 0 | 12,488 | 55,446,720 |
03/12/2019 | 4,350 | -0.10 ▼ | -2.30 | 4,400 | 4,550 | 4,340 | 9,991 | 43,460,850 |
02/12/2019 | 4,400 | -0.20 ▼ | -4.55 | 4,600 | 4,650 | 4,400 | 20,350 | 89,540,000 |
29/11/2019 | 4,600 | 0.00 ■■ | 0.00 | 4,580 | 4,630 | 4,570 | 25,956 | 119,397,600 |
28/11/2019 | 4,580 | 0.10 ▲ | 2.18 | 4,500 | 4,640 | 4,500 | 29,901 | 136,946,580 |
27/11/2019 | 4,500 | 0.00 ■■ | 0.00 | 4,450 | 4,690 | 4,400 | 30,419 | 136,885,500 |
26/11/2019 | 4,450 | 0.00 ■■ | 0.00 | 4,450 | 4,590 | 4,330 | 33,251 | 147,966,950 |
25/11/2019 | 4,450 | 0.00 ■■ | 0.00 | 4,460 | 4,590 | 4,390 | 20,134 | 89,596,300 |
23/11/2019 | 4,460 | -0.20 ▼ | -4.48 | 4,690 | 4,750 | 4,460 | 24,620 | 109,805,200 |
22/11/2019 | 4,460 | -0.20 ▼ | -4.48 | 4,690 | 4,750 | 4,460 | 24,620 | 109,805,200 |
21/11/2019 | 4,690 | 0.00 ■■ | 0.00 | 4,700 | 4,780 | 4,690 | 9,591 | 44,981,790 |
20/11/2019 | 4,700 | 0.00 ■■ | 0.00 | 4,710 | 4,820 | 4,670 | 38,240 | 179,728,000 |
19/11/2019 | 4,710 | 0.00 ■■ | 0.00 | 4,760 | 4,760 | 4,680 | 16,033 | 75,515,430 |
18/11/2019 | 4,760 | 0.00 ■■ | 0.00 | 4,760 | 4,900 | 4,680 | 27,216 | 129,548,160 |
15/11/2019 | 4,760 | 0.20 ▲ | 4.20 | 4,540 | 4,850 | 4,550 | 64,918 | 309,009,680 |
14/11/2019 | 4,540 | 0.10 ▲ | 2.20 | 4,410 | 4,680 | 4,400 | 37,774 | 171,493,960 |
13/11/2019 | 4,410 | 0.00 ■■ | 0.00 | 4,360 | 4,480 | 4,360 | 21,967 | 96,874,470 |
12/11/2019 | 4,360 | -0.20 ▼ | -4.59 | 4,530 | 4,530 | 4,360 | 77,483 | 337,825,880 |
11/11/2019 | 4,530 | -0.20 ▼ | -4.42 | 4,720 | 4,800 | 4,410 | 30,850 | 139,750,500 |
09/11/2019 | 4,720 | -0.10 ▼ | -2.12 | 4,810 | 4,900 | 4,680 | 32,852 | 155,061,440 |
08/11/2019 | 4,720 | -0.10 ▼ | -2.12 | 4,810 | 4,900 | 4,680 | 32,852 | 155,061,440 |
07/11/2019 | 4,810 | -0.40 ▼ | -8.32 | 5,160 | 4,980 | 4,800 | 115,648 | 556,266,880 |
06/11/2019 | 5,160 | 0.20 ▲ | 3.88 | 5,000 | 5,340 | 5,040 | 83,797 | 432,392,520 |
05/11/2019 | 5,000 | 0.30 ▲ | 6.00 | 4,680 | 5,000 | 4,800 | 56,012 | 280,060,000 |
04/11/2019 | 4,680 | -0.30 ▼ | -6.41 | 5,000 | 4,900 | 4,650 | 79,608 | 372,565,440 |
01/11/2019 | 5,000 | 0.00 ■■ | 0.00 | 5,000 | 5,000 | 4,650 | 130,574 | 652,870,000 |
31/10/2019 | 5,000 | -0.30 ▼ | -6.00 | 5,250 | 5,250 | 4,900 | 168,275 | 841,375,000 |
30/10/2019 | 5,250 | -0.40 ▼ | -7.62 | 5,610 | 5,520 | 5,250 | 78,436 | 411,789,000 |
29/10/2019 | 5,610 | -0.30 ▼ | -5.35 | 5,910 | 6,090 | 5,500 | 72,394 | 406,130,340 |
28/10/2019 | 5,910 | -0.10 ▼ | -1.69 | 6,050 | 6,190 | 5,880 | 23,957 | 141,585,870 |
25/10/2019 | 6,050 | -0.20 ▼ | -3.31 | 6,270 | 6,290 | 6,050 | 9,759 | 59,041,950 |
24/10/2019 | 6,270 | 0.10 ▲ | 1.59 | 6,210 | 6,330 | 6,150 | 13,450 | 84,331,500 |
23/10/2019 | 6,210 | -0.10 ▼ | -1.61 | 6,300 | 6,300 | 6,150 | 36,306 | 225,460,260 |
22/10/2019 | 6,300 | -0.10 ▼ | -1.59 | 6,400 | 6,400 | 6,200 | 16,394 | 103,282,200 |
21/10/2019 | 6,400 | 0.20 ▲ | 3.13 | 6,200 | 6,500 | 5,850 | 20,293 | 129,875,200 |
18/10/2019 | 6,200 | -0.20 ▼ | -3.23 | 6,400 | 6,440 | 6,000 | 97,349 | 603,563,800 |
17/10/2019 | 6,400 | -0.10 ▼ | -1.56 | 6,520 | 6,600 | 6,350 | 6,881 | 44,038,400 |
16/10/2019 | 6,520 | -0.10 ▼ | -1.53 | 6,620 | 6,650 | 6,400 | 23,407 | 152,613,640 |
15/10/2019 | 6,620 | -0.10 ▼ | -1.51 | 6,700 | 6,780 | 6,620 | 24,720 | 163,646,400 |
14/10/2019 | 6,700 | 0.00 ■■ | 0.00 | 6,650 | 6,800 | 6,600 | 22,323 | 149,564,100 |
11/10/2019 | 6,650 | 0.00 ■■ | 0.00 | 6,700 | 6,890 | 6,650 | 21,158 | 140,700,700 |
10/10/2019 | 6,700 | -0.10 ▼ | -1.49 | 6,800 | 6,900 | 6,600 | 32,332 | 216,624,400 |
09/10/2019 | 6,800 | -0.20 ▼ | -2.94 | 7,020 | 7,110 | 6,800 | 39,957 | 271,707,600 |
08/10/2019 | 7,020 | -0.10 ▼ | -1.42 | 7,100 | 7,170 | 7,010 | 18,318 | 128,592,360 |
07/10/2019 | 7,100 | 0.00 ■■ | 0.00 | 7,110 | 7,200 | 7,060 | 22,380 | 158,898,000 |
04/10/2019 | 7,110 | 0.10 ▲ | 1.41 | 7,050 | 7,200 | 7,020 | 45,369 | 322,573,590 |
03/10/2019 | 7,050 | 0.00 ■■ | 0.00 | 7,080 | 7,100 | 7,010 | 7,231 | 50,978,550 |
02/10/2019 | 7,080 | 0.00 ■■ | 0.00 | 7,120 | 7,150 | 7,070 | 16,724 | 118,405,920 |
01/10/2019 | 7,120 | 0.10 ▲ | 1.40 | 7,020 | 7,120 | 7,020 | 28,693 | 204,294,160 |
30/09/2019 | 7,020 | -0.20 ▼ | -2.85 | 7,200 | 7,290 | 7,020 | 34,070 | 239,171,400 |
27/09/2019 | 7,200 | -0.10 ▼ | -1.39 | 7,300 | 7,440 | 7,200 | 31,586 | 227,419,200 |
26/09/2019 | 7,300 | 0.00 ■■ | 0.00 | 7,320 | 7,400 | 7,250 | 33,219 | 242,498,700 |
25/09/2019 | 7,320 | 0.00 ■■ | 0.00 | 7,300 | 7,450 | 7,280 | 27,613 | 202,127,160 |
24/09/2019 | 7,300 | -0.10 ▼ | -1.37 | 7,400 | 7,540 | 7,300 | 54,344 | 396,711,200 |
23/09/2019 | 7,400 | -0.20 ▼ | -2.70 | 7,620 | 7,780 | 7,400 | 37,537 | 277,773,800 |
20/09/2019 | 7,620 | 0.00 ■■ | 0.00 | 7,600 | 7,750 | 7,560 | 23,900 | 182,118,000 |
19/09/2019 | 7,600 | -0.10 ▼ | -1.32 | 7,650 | 7,780 | 7,600 | 26,882 | 204,303,200 |
18/09/2019 | 7,650 | 0.20 ▲ | 2.61 | 7,430 | 7,750 | 7,430 | 48,409 | 370,328,850 |
17/09/2019 | 7,430 | 0.10 ▲ | 1.35 | 7,290 | 7,450 | 7,240 | 35,048 | 260,406,640 |
16/09/2019 | 7,290 | -0.10 ▼ | -1.37 | 7,400 | 7,500 | 7,270 | 46,365 | 338,000,850 |
13/09/2019 | 7,400 | 0.00 ■■ | 0.00 | 7,400 | 7,510 | 7,350 | 31,739 | 234,868,600 |
12/09/2019 | 7,400 | -0.10 ▼ | -1.35 | 7,490 | 7,620 | 7,400 | 33,798 | 250,105,200 |
11/09/2019 | 7,490 | 0.30 ▲ | 4.01 | 7,200 | 7,600 | 7,210 | 50,844 | 380,821,560 |
10/09/2019 | 7,300 | 0.06 ▲ | 0.82 | 7,240 | 7,350 | 7,050 | 111,440 | 813,512,000 |
09/09/2019 | 7,240 | 0.20 ▲ | 2.76 | 7,020 | 7,300 | 7,030 | 30,059 | 217,627,160 |
06/09/2019 | 7,020 | 0.00 ■■ | 0.00 | 7,000 | 7,200 | 7,000 | 58,987 | 414,088,740 |
05/09/2019 | 7,000 | -0.30 ▼ | -4.29 | 7,260 | 7,490 | 7,000 | 20,148 | 141,036,000 |
04/09/2019 | 7,260 | 0.00 ■■ | 0.00 | 7,260 | 7,390 | 7,150 | 28,656 | 208,042,560 |
03/09/2019 | 7,260 | -0.40 ▼ | -5.51 | 7,700 | 7,690 | 7,260 | 31,627 | 229,612,020 |
30/08/2019 | 7,700 | 0.00 ■■ | 0.00 | 7,730 | 8,100 | 7,700 | 40,161 | 309,239,700 |
29/08/2019 | 7,730 | 0.50 ▲ | 6.47 | 7,230 | 7,730 | 7,320 | 112,731 | 871,410,630 |
28/08/2019 | 7,230 | 0.40 ▲ | 5.53 | 6,850 | 7,250 | 6,800 | 57,010 | 412,182,300 |
27/08/2019 | 6,850 | 0.00 ■■ | 0.00 | 6,840 | 6,940 | 6,770 | 16,882 | 115,641,700 |
26/08/2019 | 6,840 | -0.10 ▼ | -1.46 | 6,900 | 6,900 | 6,780 | 5,114 | 34,979,760 |
23/08/2019 | 6,900 | 0.10 ▲ | 1.45 | 6,830 | 6,940 | 6,700 | 12,754 | 88,002,600 |
22/08/2019 | 6,830 | 0.00 ■■ | 0.00 | 6,830 | 6,950 | 6,810 | 11,970 | 81,755,100 |
21/08/2019 | 6,830 | 0.00 ■■ | 0.00 | 6,800 | 6,900 | 6,790 | 13,116 | 89,582,280 |
20/08/2019 | 6,800 | 0.00 ■■ | 0.00 | 6,800 | 6,950 | 6,800 | 11,744 | 79,859,200 |
19/08/2019 | 6,800 | 0.00 ■■ | 0.00 | 6,780 | 6,980 | 6,780 | 17,975 | 122,230,000 |
16/08/2019 | 6,780 | 0.00 ■■ | 0.00 | 6,780 | 6,990 | 6,700 | 25,020 | 169,635,600 |
15/08/2019 | 6,780 | -0.10 ▼ | -1.47 | 6,900 | 6,900 | 6,500 | 19,820 | 134,379,600 |
14/08/2019 | 6,900 | 0.00 ■■ | 0.00 | 6,900 | 7,000 | 6,820 | 13,199 | 91,073,100 |
13/08/2019 | 6,900 | -0.20 ▼ | -2.90 | 7,100 | 7,140 | 6,900 | 12,955 | 89,389,500 |
12/08/2019 | 7,100 | 0.00 ■■ | 0.00 | 7,070 | 7,340 | 7,090 | 15,249 | 108,267,900 |
09/08/2019 | 7,070 | 0.20 ▲ | 2.83 | 6,830 | 7,100 | 6,850 | 42,927 | 303,493,890 |
08/08/2019 | 6,830 | 0.00 ■■ | 0.00 | 6,830 | 6,950 | 6,800 | 26,993 | 184,362,190 |
07/08/2019 | 6,830 | -0.30 ▼ | -4.39 | 7,140 | 7,280 | 6,800 | 22,022 | 150,410,260 |
06/08/2019 | 7,140 | -0.10 ▼ | -1.40 | 7,200 | 7,200 | 7,000 | 7,409 | 52,900,260 |
05/08/2019 | 7,200 | 0.00 ■■ | 0.00 | 7,220 | 7,490 | 7,200 | 34,721 | 249,991,200 |
02/08/2019 | 7,220 | 0.40 ▲ | 5.54 | 6,810 | 7,280 | 6,810 | 54,701 | 394,941,220 |
01/08/2019 | 6,810 | 0.30 ▲ | 4.41 | 6,520 | 6,900 | 6,450 | 35,460 | 241,482,600 |
31/07/2019 | 6,520 | 0.00 ■■ | 0.00 | 6,520 | 6,600 | 6,400 | 12,172 | 79,361,440 |
30/07/2019 | 6,520 | 0.00 ■■ | 0.00 | 6,520 | 6,670 | 6,520 | 12,387 | 80,763,240 |
29/07/2019 | 6,520 | -0.20 ▼ | -3.07 | 6,700 | 6,700 | 6,520 | 9,402 | 61,301,040 |
26/07/2019 | 6,700 | 0.00 ■■ | 0.00 | 6,700 | 6,800 | 6,650 | 19,180 | 128,506,000 |
25/07/2019 | 6,700 | -0.10 ▼ | -1.49 | 6,790 | 6,750 | 6,700 | 15,800 | 105,860,000 |
24/07/2019 | 6,790 | 0.00 ■■ | 0.00 | 6,750 | 6,800 | 6,650 | 23,472 | 159,374,880 |
23/07/2019 | 6,750 | 0.00 ■■ | 0.00 | 6,700 | 6,820 | 6,650 | 50,897 | 343,554,750 |
22/07/2019 | 6,700 | 0.00 ■■ | 0.00 | 6,650 | 6,970 | 6,650 | 18,117 | 121,383,900 |
19/07/2019 | 6,650 | -0.20 ▼ | -3.01 | 6,890 | 6,890 | 6,650 | 17,263 | 114,798,950 |
18/07/2019 | 6,890 | -0.10 ▼ | -1.45 | 7,000 | 6,900 | 6,650 | 10,737 | 73,977,930 |
17/07/2019 | 7,000 | 0.10 ▲ | 1.43 | 6,920 | 7,000 | 6,790 | 32,418 | 226,926,000 |
16/07/2019 | 6,920 | -0.20 ▼ | -2.89 | 7,130 | 7,150 | 6,920 | 30,049 | 207,939,080 |
15/07/2019 | 7,130 | 0.10 ▲ | 1.40 | 7,000 | 7,200 | 7,000 | 29,785 | 212,367,050 |
12/07/2019 | 7,000 | -0.20 ▼ | -2.86 | 7,150 | 7,200 | 6,950 | 33,085 | 231,595,000 |
11/07/2019 | 7,150 | 0.30 ▲ | 4.20 | 6,900 | 7,150 | 6,900 | 9,383 | 67,088,450 |
10/07/2019 | 6,900 | -0.20 ▼ | -2.90 | 7,100 | 7,100 | 6,900 | 5,407 | 37,308,300 |
09/07/2019 | 7,100 | -0.10 ▼ | -1.41 | 7,200 | 7,100 | 6,900 | 25,251 | 179,282,100 |
08/07/2019 | 7,200 | -0.10 ▼ | -1.39 | 7,300 | 7,350 | 7,150 | 23,600 | 169,920,000 |
05/07/2019 | 7,300 | -0.10 ▼ | -1.37 | 7,370 | 7,450 | 7,200 | 30,001 | 219,007,300 |
04/07/2019 | 7,370 | -0.10 ▼ | -1.36 | 7,510 | 7,540 | 7,300 | 19,710 | 145,262,700 |
03/07/2019 | 7,510 | 0.00 ■■ | 0.00 | 7,550 | 7,600 | 7,400 | 20,264 | 152,182,640 |
02/07/2019 | 7,550 | 0.00 ■■ | 0.00 | 7,510 | 7,550 | 7,450 | 35,421 | 267,428,550 |
01/07/2019 | 7,510 | 0.00 ■■ | 0.00 | 7,500 | 7,690 | 7,460 | 18,777 | 141,015,270 |
28/06/2019 | 7,500 | 0.10 ▲ | 1.33 | 7,400 | 7,500 | 7,200 | 18,602 | 139,515,000 |
27/06/2019 | 7,400 | -0.30 ▼ | -4.05 | 7,660 | 7,790 | 7,350 | 27,584 | 204,121,600 |
26/06/2019 | 7,660 | 0.00 ■■ | 0.00 | 7,700 | 7,750 | 7,600 | 18,352 | 140,576,320 |
25/06/2019 | 7,700 | 0.10 ▲ | 1.30 | 7,590 | 7,900 | 7,290 | 55,035 | 423,769,500 |
24/06/2019 | 7,590 | 0.40 ▲ | 5.27 | 7,200 | 7,700 | 7,170 | 46,287 | 351,318,330 |
21/06/2019 | 7,200 | 0.10 ▲ | 1.39 | 7,100 | 7,200 | 6,850 | 24,038 | 173,073,600 |
20/06/2019 | 7,100 | 0.30 ▲ | 4.23 | 6,800 | 7,100 | 6,790 | 12,557 | 89,154,700 |
19/06/2019 | 6,800 | 0.40 ▲ | 5.88 | 6,400 | 6,800 | 6,400 | 11,687 | 79,471,600 |
18/06/2019 | 6,400 | -0.40 ▼ | -6.25 | 6,790 | 7,000 | 6,400 | 14,349 | 91,833,600 |
17/06/2019 | 6,790 | -0.30 ▼ | -4.42 | 7,120 | 7,120 | 6,780 | 26,300 | 178,577,000 |
16/06/2019 | 7,120 | 0.30 ▲ | 4.21 | 6,840 | 7,300 | 7,010 | 36,120 | 257,174,400 |
14/06/2019 | 7,120 | 0.30 ▲ | 4.21 | 6,840 | 7,300 | 7,010 | 36,120 | 257,174,400 |
13/06/2019 | 6,840 | 0.40 ▲ | 5.85 | 6,400 | 6,840 | 6,700 | 51,280 | 350,755,200 |
11/06/2019 | 5,990 | 0.10 ▲ | 1.67 | 5,890 | 6,000 | 5,700 | 5,913 | 35,418,870 |
10/06/2019 | 5,890 | -0.20 ▼ | -3.40 | 6,100 | 6,000 | 5,810 | 5,830 | 34,338,700 |
09/06/2019 | 6,100 | -0.20 ▼ | -3.28 | 6,260 | 6,200 | 5,860 | 13,591 | 82,905,100 |
07/06/2019 | 6,100 | -0.20 ▼ | -3.28 | 6,260 | 6,200 | 5,860 | 13,591 | 82,905,100 |
06/06/2019 | 6,260 | 0.00 ■■ | 0.00 | 6,300 | 6,300 | 6,050 | 12,381 | 77,505,060 |
05/06/2019 | 6,300 | 0.30 ▲ | 4.76 | 6,030 | 6,400 | 5,620 | 45,626 | 287,443,800 |
04/06/2019 | 6,030 | -0.50 ▼ | -8.29 | 6,480 | 6,470 | 6,030 | 28,090 | 169,382,700 |
03/06/2019 | 6,480 | 0.00 ■■ | 0.00 | 6,490 | 6,500 | 6,400 | 33,215 | 215,233,200 |
02/06/2019 | 6,490 | 0.00 ■■ | 0.00 | 6,500 | 6,590 | 6,490 | 2,685 | 17,425,650 |
31/05/2019 | 6,490 | 0.00 ■■ | 0.00 | 6,500 | 6,590 | 6,490 | 2,685 | 17,425,650 |
30/05/2019 | 6,500 | -0.10 ▼ | -1.54 | 6,640 | 6,600 | 6,200 | 42,951 | 279,181,500 |
29/05/2019 | 6,640 | 0.00 ■■ | 0.00 | 6,660 | 6,640 | 6,480 | 28,001 | 185,926,640 |
28/05/2019 | 6,660 | -0.10 ▼ | -1.50 | 6,750 | 6,700 | 6,530 | 9,222 | 61,418,520 |
27/05/2019 | 6,750 | -0.20 ▼ | -2.96 | 6,950 | 6,990 | 6,750 | 4,574 | 30,874,500 |
26/05/2019 | 6,950 | 0.00 ■■ | 0.00 | 6,950 | 6,950 | 6,600 | 8,512 | 59,158,400 |
24/05/2019 | 6,950 | 0.00 ■■ | 0.00 | 6,950 | 6,950 | 6,600 | 8,512 | 59,158,400 |
23/05/2019 | 6,950 | 0.00 ■■ | 0.00 | 6,950 | 6,950 | 6,850 | 9,679 | 67,269,050 |
22/05/2019 | 6,950 | 0.00 ■■ | 0.00 | 6,950 | 6,970 | 6,900 | 24,269 | 168,669,550 |
21/05/2019 | 6,950 | -0.10 ▼ | -1.44 | 7,050 | 7,000 | 6,900 | 21,682 | 150,689,900 |
20/05/2019 | 7,050 | 0.00 ■■ | 0.00 | 7,000 | 7,050 | 6,770 | 22,916 | 161,557,800 |
19/05/2019 | 7,000 | -0.20 ▼ | -2.86 | 7,220 | 7,270 | 6,970 | 31,990 | 223,930,000 |
17/05/2019 | 7,000 | -0.20 ▼ | -2.86 | 7,220 | 7,270 | 6,970 | 31,990 | 223,930,000 |
16/05/2019 | 7,220 | 0.30 ▲ | 4.16 | 6,920 | 7,350 | 7,000 | 24,197 | 174,702,340 |
15/05/2019 | 6,920 | 0.50 ▲ | 7.23 | 6,470 | 6,920 | 6,470 | 55,129 | 381,492,680 |
14/05/2019 | 6,470 | -0.50 ▼ | -7.73 | 6,950 | 6,740 | 6,470 | 75,878 | 490,930,660 |
13/05/2019 | 6,950 | -0.50 ▼ | -7.19 | 7,400 | 7,350 | 6,900 | 37,088 | 257,761,600 |
12/05/2019 | 7,400 | -0.50 ▼ | -6.76 | 7,910 | 7,900 | 7,400 | 12,011 | 88,881,400 |
10/05/2019 | 7,400 | -0.50 ▼ | -6.76 | 7,910 | 7,900 | 7,400 | 12,011 | 88,881,400 |
09/05/2019 | 7,910 | 0.00 ■■ | 0.00 | 7,950 | 7,910 | 7,800 | 4,717 | 37,311,470 |
08/05/2019 | 7,950 | 0.00 ■■ | 0.00 | 7,900 | 7,950 | 7,510 | 15,892 | 126,341,400 |
07/05/2019 | 7,900 | -0.20 ▼ | -2.53 | 8,090 | 8,000 | 7,750 | 12,042 | 95,131,800 |
06/05/2019 | 8,090 | 0.00 ■■ | 0.00 | 8,090 | 8,090 | 7,610 | 70,493 | 570,288,370 |
05/05/2019 | 8,090 | 0.10 ▲ | 1.24 | 8,000 | 8,090 | 7,700 | 4,379 | 35,426,110 |
03/05/2019 | 8,090 | 0.10 ▲ | 1.24 | 8,000 | 8,090 | 7,700 | 4,379 | 35,426,110 |
02/05/2019 | 8,000 | -0.10 ▼ | -1.25 | 8,050 | 8,050 | 7,490 | 31,020 | 248,160,000 |
01/05/2019 | 8,050 | 0.10 ▲ | 1.24 | 8,000 | 8,080 | 7,500 | 7,873 | 63,377,650 |
30/04/2019 | 8,050 | 0.10 ▲ | 1.24 | 8,000 | 8,080 | 7,500 | 7,873 | 63,377,650 |
29/04/2019 | 8,050 | 0.10 ▲ | 1.24 | 8,000 | 8,080 | 7,500 | 7,873 | 63,377,650 |
28/04/2019 | 8,050 | 0.10 ▲ | 1.24 | 8,000 | 8,080 | 7,500 | 7,873 | 63,377,650 |
26/04/2019 | 8,050 | 0.10 ▲ | 1.24 | 8,000 | 8,080 | 7,500 | 7,873 | 63,377,650 |
25/04/2019 | 8,000 | 0.00 ■■ | 0.00 | 8,000 | 8,100 | 7,950 | 9,955 | 79,640,000 |
24/04/2019 | 8,000 | -0.10 ▼ | -1.25 | 8,090 | 8,350 | 7,530 | 29,861 | 238,888,000 |
23/04/2019 | 8,090 | -0.60 ▼ | -7.42 | 8,690 | 8,670 | 8,090 | 31,673 | 256,234,570 |
22/04/2019 | 8,690 | -0.20 ▼ | -2.30 | 8,900 | 8,890 | 8,280 | 16,037 | 139,361,530 |
21/04/2019 | 8,900 | -0.30 ▼ | -3.37 | 9,190 | 9,300 | 8,900 | 9,621 | 85,626,900 |
19/04/2019 | 8,900 | -0.30 ▼ | -3.37 | 9,190 | 9,300 | 8,900 | 9,621 | 85,626,900 |
18/04/2019 | 9,190 | 0.00 ■■ | 0.00 | 9,200 | 9,290 | 8,930 | 12,531 | 115,159,890 |
17/04/2019 | 9,200 | -0.10 ▼ | -1.09 | 9,300 | 9,400 | 9,200 | 27,487 | 252,880,400 |
16/04/2019 | 9,300 | -0.10 ▼ | -1.08 | 9,390 | 9,400 | 9,210 | 17,133 | 159,336,900 |
15/04/2019 | 9,390 | 0.20 ▲ | 2.13 | 9,200 | 9,390 | 9,210 | 49,457 | 464,401,230 |
12/04/2019 | 9,390 | 0.20 ▲ | 2.13 | 9,200 | 9,390 | 9,210 | 49,457 | 464,401,230 |
11/04/2019 | 9,200 | 0.20 ▲ | 2.17 | 9,000 | 9,300 | 8,950 | 94,330 | 867,836,000 |
10/04/2019 | 9,000 | -0.20 ▼ | -2.22 | 9,240 | 9,200 | 8,980 | 11,376 | 102,384,000 |
09/04/2019 | 9,240 | -0.20 ▼ | -2.16 | 9,400 | 9,400 | 9,150 | 4,085 | 37,745,400 |
08/04/2019 | 9,400 | 0.00 ■■ | 0.00 | 9,400 | 9,550 | 9,300 | 14,220 | 133,668,000 |
05/04/2019 | 9,400 | -0.10 ▼ | -1.06 | 9,460 | 9,500 | 9,320 | 30,142 | 283,334,800 |
04/04/2019 | 9,460 | 0.10 ▲ | 1.06 | 9,380 | 9,840 | 9,370 | 11,006 | 104,116,760 |
03/04/2019 | 9,380 | -0.10 ▼ | -1.07 | 9,490 | 9,450 | 9,350 | 18,754 | 175,912,520 |
02/04/2019 | 9,490 | 0.10 ▲ | 1.05 | 9,420 | 9,600 | 9,350 | 8,295 | 78,719,550 |
01/04/2019 | 9,420 | -0.10 ▼ | -1.06 | 9,500 | 9,600 | 9,310 | 50,466 | 475,389,720 |
30/03/2019 | 12,300 | 0.05 ▲ | 0.41 | 12,250 | 12,400 | 12,150 | 210,470 | 2,588,781,000 |
29/03/2019 | 9,500 | 0.30 ▲ | 3.16 | 9,200 | 9,500 | 9,250 | 71,218 | 676,571,000 |
28/03/2019 | 9,200 | 0.20 ▲ | 2.17 | 8,960 | 9,300 | 8,960 | 17,504 | 161,036,800 |
27/03/2019 | 8,960 | 0.10 ▲ | 1.12 | 8,900 | 9,100 | 8,960 | 27,707 | 248,254,720 |
26/03/2019 | 8,900 | -0.50 ▼ | -5.62 | 9,400 | 9,600 | 8,900 | 16,613 | 147,855,700 |
25/03/2019 | 9,400 | -0.50 ▼ | -5.32 | 9,900 | 9,700 | 9,400 | 28,877 | 271,443,800 |
22/03/2019 | 9,900 | -0.60 ▼ | -6.06 | 10,500 | 10,500 | 9,900 | 37,157 | 367,854,300 |
21/03/2019 | 10,500 | -0.20 ▼ | -1.90 | 10,650 | 10,900 | 10,500 | 49,540 | 520,170,000 |
20/03/2019 | 10,650 | -0.30 ▼ | -2.82 | 10,900 | 11,100 | 10,650 | 30,139 | 320,980,350 |
19/03/2019 | 10,900 | 0.30 ▲ | 2.75 | 10,600 | 10,950 | 10,450 | 65,367 | 712,500,300 |
18/03/2019 | 10,600 | 0.00 ■■ | 0.00 | 10,600 | 10,600 | 10,400 | 22,714 | 240,768,400 |
15/03/2019 | 10,600 | -0.30 ▼ | -2.83 | 10,850 | 10,850 | 10,550 | 24,990 | 264,894,000 |
14/03/2019 | 10,850 | 0.00 ■■ | 0.00 | 10,850 | 10,950 | 10,750 | 17,543 | 190,341,550 |
13/03/2019 | 10,850 | 0.20 ▲ | 1.84 | 10,700 | 10,850 | 10,350 | 44,377 | 481,490,450 |
12/03/2019 | 10,700 | -0.30 ▼ | -2.80 | 11,000 | 11,100 | 10,550 | 28,420 | 304,094,000 |
11/03/2019 | 11,000 | 0.20 ▲ | 1.82 | 10,800 | 11,200 | 10,750 | 72,272 | 794,992,000 |
08/03/2019 | 10,800 | 0.70 ▲ | 6.48 | 10,100 | 10,800 | 10,100 | 143,099 | 1,545,469,200 |
07/03/2019 | 10,100 | 0.60 ▲ | 5.94 | 9,470 | 10,100 | 9,470 | 101,049 | 1,020,594,900 |
06/03/2019 | 9,470 | -0.10 ▼ | -1.06 | 9,600 | 9,580 | 9,450 | 15,125 | 143,233,750 |
05/03/2019 | 9,600 | 0.00 ■■ | 0.00 | 9,620 | 9,650 | 9,460 | 13,363 | 128,284,800 |
04/03/2019 | 9,620 | 0.10 ▲ | 1.04 | 9,500 | 9,660 | 9,550 | 15,171 | 145,945,020 |
01/03/2019 | 9,500 | 0.40 ▲ | 4.21 | 9,130 | 9,500 | 9,040 | 17,172 | 163,134,000 |
28/02/2019 | 9,130 | 0.00 ■■ | 0.00 | 9,130 | 9,130 | 9,070 | 7,602 | 69,406,260 |
27/02/2019 | 9,130 | 0.00 ■■ | 0.00 | 9,090 | 9,280 | 9,100 | 12,966 | 118,379,580 |
26/02/2019 | 9,090 | 0.00 ■■ | 0.00 | 9,100 | 9,350 | 9,080 | 13,403 | 121,833,270 |
25/02/2019 | 9,100 | -0.20 ▼ | -2.20 | 9,300 | 9,200 | 9,100 | 5,435 | 49,458,500 |
22/02/2019 | 9,300 | 0.00 ■■ | 0.00 | 9,260 | 9,500 | 9,100 | 7,183 | 66,801,900 |
21/02/2019 | 9,260 | 0.00 ■■ | 0.00 | 9,270 | 9,490 | 9,190 | 7,582 | 70,209,320 |
20/02/2019 | 9,270 | -0.10 ▼ | -1.08 | 9,320 | 9,340 | 9,210 | 17,805 | 165,052,350 |
19/02/2019 | 9,320 | -0.30 ▼ | -3.22 | 9,600 | 9,600 | 9,320 | 5,278 | 49,190,960 |
18/02/2019 | 9,600 | 0.20 ▲ | 2.08 | 9,380 | 9,600 | 9,150 | 6,519 | 62,582,400 |
15/02/2019 | 9,380 | -0.40 ▼ | -4.26 | 9,780 | 9,700 | 9,380 | 4,159 | 39,011,420 |
14/02/2019 | 9,780 | 0.10 ▲ | 1.02 | 9,700 | 10,000 | 9,700 | 2,067 | 20,215,260 |
13/02/2019 | 9,700 | 0.40 ▲ | 4.12 | 9,350 | 9,800 | 9,200 | 19,998 | 193,980,600 |
12/02/2019 | 9,350 | 0.40 ▲ | 4.28 | 8,950 | 9,350 | 8,800 | 10,218 | 95,538,300 |
11/02/2019 | 8,950 | -0.10 ▼ | -1.12 | 9,000 | 9,150 | 8,900 | 9,320 | 83,414,000 |
01/02/2019 | 9,000 | -0.20 ▼ | -2.22 | 9,240 | 9,240 | 8,700 | 2,186 | 19,674,000 |
31/01/2019 | 9,240 | -0.10 ▼ | -1.08 | 9,300 | 9,300 | 9,000 | 4,532 | 41,875,680 |
30/01/2019 | 9,300 | 0.00 ■■ | 0.00 | 9,300 | 9,380 | 9,100 | 6,372 | 59,259,600 |
29/01/2019 | 9,300 | -0.10 ▼ | -1.08 | 9,400 | 9,500 | 9,200 | 4,536 | 42,184,800 |
28/01/2019 | 9,400 | -0.10 ▼ | -1.06 | 9,500 | 9,660 | 9,400 | 8,348 | 78,471,200 |
25/01/2019 | 9,500 | 0.40 ▲ | 4.21 | 9,150 | 9,600 | 9,150 | 13,198 | 125,381,000 |
24/01/2019 | 9,150 | 0.50 ▲ | 5.46 | 8,700 | 9,150 | 8,600 | 19,806,000 | 181,224,900,000 |
23/01/2019 | 8,700 | -0.10 ▼ | -1.15 | 8,780 | 8,780 | 8,650 | 721,000 | 6,272,700,000 |
22/01/2019 | 8,780 | 0.00 ■■ | 0.00 | 8,780 | 9,280 | 8,630 | 5,111,000 | 44,874,580,000 |
21/01/2019 | 8,780 | -0.01 ▼ | -0.11 | 8,790 | 8,780 | 8,610 | 23,780 | 208,788,400 |
19/01/2019 | 8,790 | -0.10 ▼ | -1.14 | 8,900 | 8,800 | 8,550 | 1,011,500 | 8,891,085,000 |
18/01/2019 | 8,790 | -0.11 ▼ | -1.25 | 8,900 | 8,800 | 8,550 | 58,640 | 515,445,600 |
17/01/2019 | 8,900 | 0.07 ▲ | 0.79 | 8,830 | 9,000 | 8,220 | 191,450 | 1,703,905,000 |
16/01/2019 | 8,830 | -0.17 ▼ | -1.93 | 9,000 | 9,200 | 8,810 | 97,190 | 858,187,700 |
15/01/2019 | 9,000 | 0.16 ▲ | 1.78 | 8,840 | 9,100 | 8,700 | 40,500 | 364,500,000 |
14/01/2019 | 8,840 | -0.66 ▼ | -7.47 | 9,500 | 9,600 | 8,840 | 54,590 | 482,575,600 |
11/01/2019 | 9,500 | -0.29 ▼ | -3.05 | 9,790 | 9,730 | 9,200 | 14,330 | 136,135,000 |
10/01/2019 | 9,790 | -0.01 ▼ | -0.10 | 9,800 | 9,800 | 9,570 | 33,510 | 328,062,900 |
09/01/2019 | 9,800 | -0.02 ▼ | -0.20 | 9,800 | 9,820 | 9,600 | 71,880 | 704,424,000 |
08/01/2019 | 9,800 | 0.01 ▲ | 0.10 | 9,790 | 9,900 | 9,550 | 93,450 | 915,810,000 |
07/01/2019 | 9,790 | 0.39 ▲ | 3.98 | 9,400 | 9,890 | 9,550 | 149,220 | 1,460,863,800 |
04/01/2019 | 9,400 | 0.10 ▲ | 1.06 | 9,300 | 9,600 | 8,650 | 646,040 | 6,072,776,000 |
03/01/2019 | 9,300 | -0.70 ▼ | -7.53 | 10,000 | 9,900 | 9,300 | 284,440 | 2,645,292,000 |
02/01/2019 | 10,000 | -0.20 ▼ | -2.00 | 10,200 | 10,200 | 9,490 | 264,420 | 2,644,200,000 |
28/12/2018 | 10,200 | -0.65 ▼ | -6.37 | 10,850 | 10,600 | 10,200 | 104,080 | 1,061,616,000 |
27/12/2018 | 10,850 | -0.10 ▼ | -0.92 | 10,950 | 11,150 | 10,300 | 291,470 | 3,162,449,500 |
26/12/2018 | 10,950 | -0.20 ▼ | -1.83 | 11,150 | 11,150 | 10,500 | 138,840 | 1,520,298,000 |
25/12/2018 | 11,150 | -0.05 ▼ | -0.45 | 11,200 | 11,150 | 10,450 | 262,310 | 2,924,756,500 |
24/12/2018 | 11,200 | -0.40 ▼ | -3.57 | 11,600 | 11,600 | 11,200 | 62,050 | 694,960,000 |
21/12/2018 | 11,600 | -0.25 ▼ | -2.16 | 11,850 | 11,750 | 11,200 | 190,850 | 2,213,860,000 |
20/12/2018 | 11,850 | 0.15 ▲ | 1.27 | 11,700 | 11,900 | 11,500 | 145,450 | 1,723,582,500 |
19/12/2018 | 11,700 | -0.10 ▼ | -0.85 | 11,800 | 11,900 | 11,400 | 149,340 | 1,747,278,000 |
18/12/2018 | 11,800 | -0.15 ▼ | -1.27 | 11,950 | 11,950 | 11,500 | 177,550 | 2,095,090,000 |
17/12/2018 | 11,950 | 0.10 ▲ | 0.84 | 11,850 | 12,000 | 11,850 | 203,570 | 2,432,661,500 |
14/12/2018 | 11,850 | -0.25 ▼ | -2.11 | 12,100 | 12,100 | 11,850 | 289,390 | 3,429,271,500 |
13/12/2018 | 12,100 | 0.15 ▲ | 1.24 | 11,950 | 12,100 | 11,850 | 250,110 | 3,026,331,000 |
12/12/2018 | 11,950 | 0.05 ▲ | 0.42 | 11,950 | 12,000 | 11,900 | 259,500 | 3,101,025,000 |
11/12/2018 | 11,950 | -0.20 ▼ | -1.67 | 12,150 | 12,200 | 11,950 | 399,860 | 4,778,327,000 |
10/12/2018 | 12,150 | -0.15 ▼ | -1.23 | 12,300 | 12,300 | 12,150 | 342,020 | 4,155,543,000 |
07/12/2018 | 12,300 | 0.05 ▲ | 0.41 | 12,300 | 12,450 | 12,300 | 488,270 | 6,005,721,000 |
06/12/2018 | 12,300 | 0.10 ▲ | 0.81 | 12,200 | 12,350 | 12,200 | 432,690 | 5,322,087,000 |
05/12/2018 | 12,200 | -0.10 ▼ | -0.82 | 12,300 | 12,400 | 12,200 | 315,660 | 3,851,052,000 |
04/12/2018 | 12,300 | -0.30 ▼ | -2.44 | 12,600 | 12,650 | 12,300 | 451,460 | 5,552,958,000 |
03/12/2018 | 12,600 | 0.30 ▲ | 2.38 | 12,300 | 12,600 | 12,300 | 434,560 | 5,475,456,000 |
30/11/2018 | 12,300 | 0.05 ▲ | 0.41 | 12,250 | 12,400 | 12,150 | 210,470 | 2,588,781,000 |
29/11/2018 | 12,250 | -0.15 ▼ | -1.22 | 12,400 | 12,550 | 12,250 | 564,830 | 6,919,167,500 |
28/11/2018 | 12,400 | 0.10 ▲ | 0.81 | 12,300 | 12,600 | 12,300 | 493,990 | 6,125,476,000 |
27/11/2018 | 12,300 | -0.25 ▼ | -2.03 | 12,550 | 12,700 | 12,300 | 515,250 | 6,337,575,000 |
26/11/2018 | 12,550 | -0.05 ▼ | -0.40 | 12,600 | 12,600 | 12,350 | 128,200 | 1,608,910,000 |
23/11/2018 | 12,600 | -0.05 ▼ | -0.40 | 12,650 | 12,800 | 12,400 | 321,850 | 4,055,310,000 |
22/11/2018 | 12,650 | 0.30 ▲ | 2.37 | 12,350 | 12,900 | 12,300 | 691,640 | 8,749,246,000 |
21/11/2018 | 12,350 | -0.05 ▼ | -0.40 | 12,350 | 12,350 | 12,200 | 204,390 | 2,524,216,500 |
20/11/2018 | 12,350 | -0.15 ▼ | -1.21 | 12,500 | 12,550 | 12,300 | 397,300 | 4,906,655,000 |
19/11/2018 | 12,500 | 0.15 ▲ | 1.20 | 12,350 | 12,600 | 12,300 | 466,490 | 5,831,125,000 |
16/11/2018 | 12,350 | 0.05 ▲ | 0.40 | 12,300 | 12,400 | 12,200 | 256,770 | 3,171,109,500 |
15/11/2018 | 12,300 | 0.10 ▲ | 0.81 | 12,200 | 12,400 | 12,000 | 416,950 | 5,128,485,000 |
14/11/2018 | 12,200 | -0.40 ▼ | -3.28 | 12,600 | 12,800 | 12,200 | 605,260 | 7,384,172,000 |
13/11/2018 | 12,600 | -0.30 ▼ | -2.38 | 12,900 | 12,900 | 12,600 | 256,610 | 3,233,286,000 |
12/11/2018 | 12,900 | 0.05 ▲ | 0.39 | 12,850 | 12,900 | 12,650 | 706,820 | 9,117,978,000 |
09/11/2018 | 12,850 | -0.15 ▼ | -1.17 | 13,000 | 13,300 | 12,750 | 130,910 | 1,682,193,500 |
08/11/2018 | 13,000 | 0.10 ▲ | 0.77 | 13,000 | 13,450 | 12,950 | 640,270 | 8,323,510,000 |
07/11/2018 | 13,000 | 0.50 ▲ | 3.85 | 12,500 | 13,300 | 12,200 | 1,203,530 | 15,645,890,000 |
06/11/2018 | 12,500 | 0.35 ▲ | 2.80 | 12,150 | 12,600 | 12,100 | 998,350 | 12,479,375,000 |
05/11/2018 | 12,150 | -0.05 ▼ | -0.41 | 12,200 | 12,250 | 12,000 | 68,360 | 830,574,000 |
04/11/2018 | 12,200 | -0.15 ▼ | -1.23 | 12,350 | 12,350 | 11,600 | 295,850 | 3,609,370,000 |
02/11/2018 | 12,200 | -0.15 ▼ | -1.23 | 12,350 | 12,350 | 11,600 | 295,850 | 3,609,370,000 |
01/11/2018 | 12,350 | -0.05 ▼ | -0.40 | 12,400 | 12,400 | 11,950 | 272,070 | 3,360,064,500 |
31/10/2018 | 12,400 | 0.15 ▲ | 1.21 | 12,250 | 12,600 | 11,900 | 351,980 | 4,364,552,000 |
30/10/2018 | 12,250 | -0.05 ▼ | -0.41 | 12,250 | 12,250 | 11,900 | 355,670 | 4,356,957,500 |
29/10/2018 | 12,250 | -0.15 ▼ | -1.22 | 12,400 | 12,600 | 11,900 | 117,170 | 1,435,332,500 |
27/10/2018 | 12,400 | 0.20 ▲ | 1.61 | 12,200 | 12,800 | 12,100 | 244,230 | 3,028,452,000 |
26/10/2018 | 12,400 | 0.20 ▲ | 1.61 | 12,200 | 12,800 | 12,100 | 244,230 | 3,028,452,000 |
25/10/2018 | 12,200 | -0.80 ▼ | -6.56 | 13,000 | 12,600 | 12,100 | 68,750 | 838,750,000 |
24/10/2018 | 13,000 | 0.05 ▲ | 0.38 | 12,950 | 13,000 | 12,350 | 93,360 | 1,213,680,000 |
23/10/2018 | 12,950 | -0.05 ▼ | -0.39 | 13,000 | 13,000 | 12,100 | 337,470 | 4,370,236,500 |
22/10/2018 | 13,000 | -0.60 ▼ | -4.62 | 13,600 | 13,450 | 13,000 | 362,910 | 4,717,830,000 |
20/10/2018 | 13,600 | 0.25 ▲ | 1.84 | 13,350 | 13,600 | 13,150 | 480,920 | 6,540,512,000 |
19/10/2018 | 13,600 | 0.25 ▲ | 1.84 | 13,350 | 13,600 | 13,150 | 480,920 | 6,540,512,000 |
18/10/2018 | 13,350 | -0.30 ▼ | -2.25 | 13,650 | 13,650 | 13,350 | 334,830 | 4,469,980,500 |
17/10/2018 | 13,650 | 0.25 ▲ | 1.83 | 13,400 | 13,800 | 13,400 | 191,630 | 2,615,749,500 |
16/10/2018 | 13,400 | 0.20 ▲ | 1.49 | 13,200 | 13,700 | 13,150 | 971,550 | 13,018,770,000 |
15/10/2018 | 13,200 | -0.30 ▼ | -2.27 | 13,500 | 13,600 | 13,200 | 142,170 | 1,876,644,000 |
12/10/2018 | 13,500 | 0.25 ▲ | 1.85 | 13,250 | 13,700 | 12,850 | 250,000 | 3,375,000,000 |
11/10/2018 | 13,250 | -0.95 ▼ | -7.17 | 14,200 | 13,900 | 13,250 | 542,450 | 7,187,462,500 |
10/10/2018 | 14,200 | 0.10 ▲ | 0.70 | 14,200 | 14,900 | 14,050 | 218,400 | 3,101,280,000 |
09/10/2018 | 14,200 | -0.30 ▼ | -2.11 | 14,500 | 14,800 | 14,100 | 360,520 | 5,119,384,000 |
08/10/2018 | 14,500 | -0.50 ▼ | -3.45 | 15,000 | 15,000 | 14,400 | 328,300 | 4,760,350,000 |
05/10/2018 | 15,000 | -0.55 ▼ | -3.67 | 15,550 | 15,650 | 15,000 | 978,950 | 14,684,250,000 |
04/10/2018 | 15,550 | 0.05 ▲ | 0.32 | 15,500 | 15,900 | 15,250 | 2,027,650 | 31,529,957,500 |
03/10/2018 | 15,500 | 0.60 ▲ | 3.87 | 14,900 | 15,800 | 14,800 | 1,900,620 | 29,459,610,000 |
02/10/2018 | 14,900 | 0.20 ▲ | 1.34 | 14,700 | 14,950 | 14,700 | 1,426,750 | 21,258,575,000 |
01/10/2018 | 14,700 | -0.05 ▼ | -0.34 | 14,750 | 15,100 | 14,500 | 1,436,520 | 21,116,844,000 |
28/09/2018 | 14,750 | -0.45 ▼ | -3.05 | 15,200 | 15,250 | 14,600 | 1,273,410 | 18,782,797,500 |
27/09/2018 | 15,200 | 0.45 ▲ | 2.96 | 14,750 | 15,300 | 14,750 | 1,586,930 | 24,121,336,000 |
26/09/2018 | 14,750 | 0.95 ▲ | 6.44 | 13,800 | 14,750 | 13,900 | 1,833,530 | 27,044,567,500 |
25/09/2018 | 13,800 | 0.15 ▲ | 1.09 | 13,650 | 13,900 | 13,600 | 560,800 | 7,739,040,000 |
24/09/2018 | 13,650 | 0.15 ▲ | 1.10 | 13,500 | 13,700 | 13,450 | 410,370 | 5,601,550,500 |
21/09/2018 | 13,500 | 0.05 ▲ | 0.37 | 13,500 | 13,850 | 13,500 | 176,600 | 2,384,100,000 |
20/09/2018 | 13,500 | 0.05 ▲ | 0.37 | 13,450 | 13,700 | 13,450 | 75,920 | 1,024,920,000 |
19/09/2018 | 13,450 | -0.05 ▼ | -0.37 | 13,500 | 13,900 | 13,400 | 271,970 | 3,657,996,500 |
18/09/2018 | 13,500 | -0.20 ▼ | -1.48 | 13,700 | 13,900 | 13,500 | 143,810 | 1,941,435,000 |
17/09/2018 | 13,700 | -0.10 ▼ | -0.73 | 13,800 | 13,850 | 13,650 | 167,820 | 2,299,134,000 |
15/09/2018 | 13,800 | -0.10 ▼ | -0.72 | 13,800 | 13,850 | 13,700 | 171,960 | 2,373,048,000 |
14/09/2018 | 13,800 | -0.10 ▼ | -0.72 | 13,800 | 13,850 | 13,700 | 171,960 | 2,373,048,000 |
13/09/2018 | 13,800 | 0.05 ▲ | 0.36 | 13,750 | 13,850 | 13,700 | 137,770 | 1,901,226,000 |
12/09/2018 | 13,750 | -0.05 ▼ | -0.36 | 13,800 | 13,950 | 13,750 | 279,290 | 3,840,237,500 |
11/09/2018 | 13,800 | -0.10 ▼ | -0.72 | 13,900 | 13,950 | 13,700 | 252,910 | 3,490,158,000 |
10/09/2018 | 13,900 | 0.20 ▲ | 1.44 | 13,700 | 14,000 | 13,800 | 228,370 | 3,174,343,000 |
07/09/2018 | 13,700 | -0.10 ▼ | -0.73 | 13,800 | 13,800 | 13,700 | 162,210 | 2,222,277,000 |
06/09/2018 | 13,800 | 0.05 ▲ | 0.36 | 13,750 | 14,000 | 13,700 | 197,680 | 2,727,984,000 |
05/09/2018 | 13,750 | -0.35 ▼ | -2.55 | 14,100 | 14,100 | 13,750 | 173,540 | 2,386,175,000 |
04/09/2018 | 14,100 | -0.10 ▼ | -0.71 | 14,200 | 14,300 | 13,900 | 227,900 | 3,213,390,000 |
31/08/2018 | 14,200 | -0.15 ▼ | -1.06 | 14,350 | 14,500 | 13,900 | 342,970 | 4,870,174,000 |
30/08/2018 | 14,350 | -0.05 ▼ | -0.35 | 14,400 | 14,350 | 13,700 | 291,240 | 4,179,294,000 |
29/08/2018 | 14,400 | 0.70 ▲ | 4.86 | 13,700 | 14,400 | 13,000 | 343,850 | 4,951,440,000 |
28/08/2018 | 13,700 | -1.00 ▼ | -7.30 | 14,700 | 14,950 | 13,700 | 404,340 | 5,539,458,000 |
27/08/2018 | 14,700 | 0.10 ▲ | 0.68 | 14,600 | 14,750 | 14,600 | 206,180 | 3,030,846,000 |
24/08/2018 | 14,600 | 0.20 ▲ | 1.37 | 14,400 | 14,700 | 14,300 | 310,930 | 4,539,578,000 |
23/08/2018 | 14,400 | -0.45 ▼ | -3.13 | 14,850 | 14,950 | 14,400 | 230,660 | 3,321,504,000 |
22/08/2018 | 14,850 | 0.40 ▲ | 2.69 | 14,450 | 15,000 | 14,500 | 367,180 | 5,452,623,000 |
21/08/2018 | 14,450 | 0.65 ▲ | 4.50 | 13,800 | 14,500 | 13,650 | 408,900 | 5,908,605,000 |
20/08/2018 | 13,800 | 0.10 ▲ | 0.72 | 13,700 | 14,050 | 13,650 | 212,860 | 2,937,468,000 |
17/08/2018 | 13,700 | -0.10 ▼ | -0.73 | 13,800 | 13,900 | 13,600 | 248,710 | 3,407,327,000 |
16/08/2018 | 13,800 | -0.10 ▼ | -0.72 | 13,800 | 13,800 | 13,450 | 129,330 | 1,784,754,000 |
15/08/2018 | 13,800 | -0.20 ▼ | -1.45 | 14,000 | 14,100 | 13,600 | 231,910 | 3,200,358,000 |
14/08/2018 | 14,000 | -0.15 ▼ | -1.07 | 14,150 | 14,200 | 13,900 | 334,010 | 4,676,140,000 |
13/08/2018 | 14,150 | -0.10 ▼ | -0.71 | 14,250 | 14,400 | 13,850 | 291,510 | 4,124,866,500 |
10/08/2018 | 14,250 | -0.05 ▼ | -0.35 | 14,300 | 14,350 | 13,800 | 368,640 | 5,253,120,000 |
09/08/2018 | 14,300 | 0.30 ▲ | 2.10 | 14,000 | 14,600 | 14,000 | 302,840 | 4,330,612,000 |
08/08/2018 | 14,000 | -0.70 ▼ | -5.00 | 14,700 | 15,000 | 14,000 | 437,750 | 6,128,500,000 |
07/08/2018 | 14,700 | -0.40 ▼ | -2.72 | 15,100 | 15,100 | 14,500 | 285,180 | 4,192,146,000 |
06/08/2018 | 15,100 | -0.15 ▼ | -0.99 | 15,250 | 15,250 | 14,750 | 431,790 | 6,520,029,000 |
03/08/2018 | 15,250 | 0.05 ▲ | 0.33 | 15,250 | 15,400 | 15,200 | 699,820 | 10,672,255,000 |
02/08/2018 | 15,250 | 0.25 ▲ | 1.64 | 15,000 | 15,400 | 15,000 | 637,830 | 9,726,907,500 |
01/08/2018 | 15,000 | 0.30 ▲ | 2.00 | 14,700 | 15,200 | 14,500 | 743,880 | 11,158,200,000 |
31/07/2018 | 14,700 | 0.40 ▲ | 2.72 | 14,300 | 15,000 | 14,250 | 501,350 | 7,369,845,000 |
30/07/2018 | 14,300 | -0.15 ▼ | -1.05 | 14,450 | 14,750 | 14,300 | 516,100 | 7,380,230,000 |
29/07/2018 | 14,450 | -0.30 ▼ | -2.08 | 14,750 | 14,750 | 14,400 | 484,640 | 7,003,048,000 |
27/07/2018 | 14,450 | -0.30 ▼ | -2.08 | 14,750 | 14,750 | 14,400 | 484,640 | 7,003,048,000 |
26/07/2018 | 14,750 | -0.10 ▼ | -0.68 | 14,850 | 14,850 | 14,600 | 557,160 | 8,218,110,000 |
25/07/2018 | 14,850 | -0.05 ▼ | -0.34 | 14,850 | 14,950 | 14,650 | 467,150 | 6,937,177,500 |
24/07/2018 | 14,850 | -0.15 ▼ | -1.01 | 15,000 | 15,150 | 14,800 | 321,540 | 4,774,869,000 |
23/07/2018 | 15,000 | -0.05 ▼ | -0.33 | 15,000 | 15,200 | 14,850 | 489,840 | 7,347,600,000 |
22/07/2018 | 15,000 | -0.10 ▼ | -0.67 | 15,000 | 15,050 | 14,700 | 464,940 | 6,974,100,000 |
20/07/2018 | 15,000 | -0.10 ▼ | -0.67 | 15,000 | 15,050 | 14,700 | 464,940 | 6,974,100,000 |
19/07/2018 | 15,000 | 0.50 ▲ | 3.33 | 14,500 | 15,000 | 14,500 | 358,220 | 5,373,300,000 |
18/07/2018 | 14,500 | 0.25 ▲ | 1.72 | 14,250 | 14,500 | 14,150 | 295,210 | 4,280,545,000 |
17/07/2018 | 14,250 | 0.20 ▲ | 1.40 | 14,050 | 14,350 | 13,900 | 145,370 | 2,071,522,500 |
16/07/2018 | 14,050 | 0.05 ▲ | 0.36 | 14,000 | 14,500 | 14,000 | 113,530 | 1,595,096,500 |
14/07/2018 | 14,000 | 0.10 ▲ | 0.71 | 13,900 | 14,000 | 13,750 | 42,000 | 588,000,000 |
13/07/2018 | 14,000 | 0.10 ▲ | 0.71 | 13,900 | 14,000 | 13,750 | 42,000 | 588,000,000 |
12/07/2018 | 13,900 | -0.30 ▼ | -2.16 | 14,200 | 14,150 | 13,600 | 10,440 | 145,116,000 |
11/07/2018 | 14,200 | -0.50 ▼ | -3.52 | 14,700 | 14,700 | 13,900 | 34,970 | 496,574,000 |
10/07/2018 | 14,700 | -0.65 ▼ | -4.42 | 15,350 | 15,350 | 14,500 | 30,720 | 451,584,000 |
09/07/2018 | 15,350 | -0.05 ▼ | -0.33 | 15,400 | 15,550 | 14,800 | 91,010 | 1,397,003,500 |
08/07/2018 | 15,400 | -0.05 ▼ | -0.32 | 15,400 | 16,000 | 14,500 | 141,260 | 2,175,404,000 |
06/07/2018 | 15,400 | -0.05 ▼ | -0.32 | 15,400 | 16,000 | 14,500 | 141,260 | 2,175,404,000 |
05/07/2018 | 15,400 | -0.60 ▼ | -3.90 | 16,000 | 16,500 | 15,250 | 152,690 | 2,351,426,000 |
04/07/2018 | 16,000 | 0.50 ▲ | 3.13 | 15,500 | 16,000 | 15,200 | 179,990 | 2,879,840,000 |
03/07/2018 | 15,500 | -0.20 ▼ | -1.29 | 15,700 | 15,900 | 15,000 | 121,670 | 1,885,885,000 |
02/07/2018 | 18,900 | 1.10 ▲ | 5.82 | 17,800 | 18,900 | 17,050 | 354,790 | 6,705,531,000 |
29/06/2018 | 17,800 | 0.85 ▲ | 4.78 | 16,950 | 0 | 0 | 294,470 | 5,241,566,000 |
28/06/2018 | 16,950 | -0.35 ▼ | -2.06 | 17,300 | 17,250 | 16,600 | 255,340 | 4,328,013,000 |
27/06/2018 | 17,300 | 0.85 ▲ | 4.91 | 16,450 | 17,300 | 16,000 | 246,030 | 4,256,319,000 |
26/06/2018 | 16,450 | -0.15 ▼ | -0.91 | 16,600 | 16,550 | 16,250 | 195,160 | 3,210,382,000 |
25/06/2018 | 16,600 | 0.30 ▲ | 1.81 | 16,300 | 16,600 | 16,000 | 229,080 | 3,802,728,000 |
22/06/2018 | 16,300 | -0.05 ▼ | -0.31 | 16,350 | 16,500 | 16,000 | 51,160 | 833,908,000 |
21/06/2018 | 16,350 | -0.15 ▼ | -0.92 | 16,500 | 16,400 | 16,000 | 57,950 | 947,482,500 |
20/06/2018 | 16,500 | 0.30 ▲ | 1.82 | 16,200 | 16,700 | 16,000 | 274,420 | 4,527,930,000 |
19/06/2018 | 16,200 | -0.60 ▼ | -3.70 | 16,800 | 16,750 | 15,650 | 191,170 | 3,096,954,000 |
18/06/2018 | 16,800 | -0.45 ▼ | -2.68 | 17,250 | 17,250 | 16,500 | 61,450 | 1,032,360,000 |
15/06/2018 | 17,250 | 0.15 ▲ | 0.87 | 17,100 | 17,350 | 17,000 | 60,870 | 1,050,007,500 |
14/06/2018 | 17,100 | -0.10 ▼ | -0.58 | 17,200 | 17,500 | 17,100 | 77,730 | 1,329,183,000 |
13/06/2018 | 17,200 | 0.20 ▲ | 1.16 | 17,000 | 17,450 | 16,950 | 236,970 | 4,075,884,000 |
12/06/2018 | 17,000 | -0.40 ▼ | -2.35 | 17,400 | 17,400 | 17,000 | 147,730 | 2,511,410,000 |
11/06/2018 | 17,400 | -0.30 ▼ | -1.72 | 17,700 | 17,650 | 17,400 | 130,540 | 2,271,396,000 |
10/06/2018 | 17,700 | -0.05 ▼ | -0.28 | 17,750 | 17,900 | 17,600 | 267,960 | 4,742,892,000 |
08/06/2018 | 17,700 | -0.05 ▼ | -0.28 | 17,750 | 17,900 | 17,600 | 267,960 | 4,742,892,000 |
07/06/2018 | 17,750 | 0.75 ▲ | 4.23 | 17,000 | 17,850 | 17,000 | 334,710 | 5,941,102,500 |
06/06/2018 | 17,000 | 0.10 ▲ | 0.59 | 16,900 | 17,000 | 16,700 | 333,180 | 5,664,060,000 |
05/06/2018 | 16,900 | 0.05 ▲ | 0.30 | 16,850 | 16,950 | 16,500 | 231,880 | 3,918,772,000 |
04/06/2018 | 16,850 | -0.05 ▼ | -0.30 | 16,900 | 17,000 | 16,550 | 176,750 | 2,978,237,500 |
02/06/2018 | 16,900 | -0.05 ▼ | -0.30 | 16,950 | 17,000 | 16,600 | 168,230 | 2,843,087,000 |
01/06/2018 | 16,900 | -0.05 ▼ | -0.30 | 16,950 | 17,000 | 16,600 | 168,230 | 2,843,087,000 |
31/05/2018 | 16,950 | -0.05 ▼ | -0.29 | 17,000 | 17,200 | 16,800 | 109,190 | 1,850,770,500 |
30/05/2018 | 17,000 | -0.05 ▼ | -0.29 | 17,000 | 17,000 | 16,650 | 102,130 | 1,736,210,000 |
29/05/2018 | 17,000 | 0.20 ▲ | 1.18 | 16,800 | 17,050 | 16,500 | 71,800 | 1,220,600,000 |
28/05/2018 | 16,800 | -1.20 ▼ | -7.14 | 18,000 | 17,900 | 16,800 | 70,140 | 1,178,352,000 |
25/05/2018 | 18,000 | 0.05 ▲ | 0.28 | 17,950 | 18,100 | 17,750 | 168,340 | 3,030,120,000 |
24/05/2018 | 17,950 | -0.05 ▼ | -0.28 | 18,000 | 18,000 | 17,500 | 125,630 | 2,255,058,500 |
23/05/2018 | 18,000 | -0.20 ▼ | -1.11 | 18,200 | 18,200 | 17,650 | 39,350 | 708,300,000 |
22/05/2018 | 18,200 | -0.20 ▼ | -1.10 | 18,400 | 18,350 | 17,500 | 141,900 | 2,582,580,000 |
21/05/2018 | 18,400 | -0.05 ▼ | -0.27 | 18,400 | 18,500 | 17,800 | 114,450 | 2,105,880,000 |
19/05/2018 | 18,400 | -0.30 ▼ | -1.63 | 18,400 | 18,500 | 17,850 | 138,920 | 2,556,128,000 |
18/05/2018 | 18,400 | -0.30 ▼ | -1.63 | 18,400 | 18,500 | 17,850 | 138,920 | 2,556,128,000 |
17/05/2018 | 18,400 | -0.10 ▼ | -0.54 | 18,500 | 18,750 | 17,250 | 314,260 | 5,782,384,000 |
16/05/2018 | 18,500 | -0.35 ▼ | -1.89 | 18,850 | 18,800 | 18,400 | 112,840 | 2,087,540,000 |
15/05/2018 | 18,850 | 0.05 ▲ | 0.27 | 18,800 | 19,000 | 18,800 | 404,860 | 7,631,611,000 |
14/05/2018 | 18,800 | 0.40 ▲ | 2.13 | 18,400 | 18,800 | 18,200 | 373,030 | 7,012,964,000 |
13/05/2018 | 18,400 | -0.40 ▼ | -2.17 | 18,400 | 18,400 | 17,900 | 395,810 | 7,282,904,000 |
11/05/2018 | 18,400 | -0.40 ▼ | -2.17 | 18,400 | 18,400 | 17,900 | 395,810 | 7,282,904,000 |
10/05/2018 | 18,400 | 0.10 ▲ | 0.54 | 18,300 | 18,400 | 17,700 | 317,410 | 5,840,344,000 |
09/05/2018 | 18,300 | -0.20 ▼ | -1.09 | 18,500 | 18,500 | 18,100 | 372,700 | 6,820,410,000 |
08/05/2018 | 18,500 | -0.20 ▼ | -1.08 | 18,700 | 18,700 | 18,200 | 315,460 | 5,836,010,000 |
07/05/2018 | 18,700 | -0.05 ▼ | -0.27 | 18,700 | 18,700 | 17,500 | 350,660 | 6,557,342,000 |
05/05/2018 | 18,700 | 0.80 ▲ | 4.28 | 17,900 | 18,700 | 17,600 | 480,960 | 8,993,952,000 |
04/05/2018 | 18,700 | 0.80 ▲ | 4.28 | 17,900 | 18,700 | 17,600 | 480,960 | 8,993,952,000 |
03/05/2018 | 17,900 | 1.10 ▲ | 6.15 | 16,800 | 17,900 | 16,250 | 270,000 | 4,833,000,000 |
02/05/2018 | 16,800 | -0.05 ▼ | -0.30 | 16,850 | 16,950 | 16,550 | 150,420 | 2,527,056,000 |
30/04/2018 | 16,850 | 0.45 ▲ | 2.67 | 16,400 | 16,850 | 16,050 | 179,750 | 3,028,787,500 |
27/04/2018 | 16,850 | 0.45 ▲ | 2.67 | 16,400 | 16,850 | 16,050 | 179,750 | 3,028,787,500 |
26/04/2018 | 16,400 | 0.30 ▲ | 1.83 | 16,100 | 16,450 | 15,700 | 335,920 | 5,509,088,000 |
25/04/2018 | 16,100 | -0.10 ▼ | -0.62 | 16,200 | 16,450 | 15,750 | 182,140 | 2,932,454,000 |
24/04/2018 | 16,100 | -0.10 ▼ | -0.62 | 16,200 | 16,450 | 15,750 | 182,140 | 2,932,454,000 |
23/04/2018 | 16,200 | -1.00 ▼ | -6.17 | 17,200 | 17,350 | 16,200 | 146,830 | 2,378,646,000 |
20/04/2018 | 17,200 | 0.20 ▲ | 1.16 | 17,000 | 17,250 | 16,700 | 199,900 | 3,438,280,000 |
19/04/2018 | 17,000 | -0.65 ▼ | -3.82 | 17,650 | 17,750 | 16,900 | 289,680 | 4,924,560,000 |
18/04/2018 | 17,650 | -0.15 ▼ | -0.85 | 17,650 | 17,950 | 17,500 | 717,410 | 12,662,286,500 |
13/04/2018 | 17,500 | 0.20 ▲ | 1.14 | 17,300 | 17,750 | 17,050 | 362,230 | 6,339,025,000 |
12/04/2018 | 17,300 | 0.05 ▲ | 0.29 | 17,300 | 18,000 | 17,050 | 259,500 | 4,489,350,000 |
11/04/2018 | 17,300 | -1.05 ▼ | -6.07 | 18,350 | 18,650 | 17,250 | 563,730 | 9,752,529,000 |
10/04/2018 | 18,350 | -1.15 ▼ | -6.27 | 19,500 | 19,300 | 18,350 | 622,150 | 11,416,452,500 |
09/04/2018 | 19,500 | -0.05 ▼ | -0.26 | 19,550 | 20,000 | 19,200 | 663,290 | 12,934,155,000 |
06/04/2018 | 19,550 | -0.25 ▼ | -1.28 | 19,800 | 20,000 | 19,500 | 691,050 | 13,510,027,500 |
05/04/2018 | 19,800 | 1.00 ▲ | 5.05 | 18,800 | 19,850 | 18,950 | 1,810,860 | 35,855,028,000 |
04/04/2018 | 18,800 | -0.10 ▼ | -0.53 | 18,900 | 19,000 | 18,600 | 915,340 | 17,208,392,000 |
03/04/2018 | 18,900 | -0.10 ▼ | -0.53 | 19,000 | 19,150 | 18,600 | 359,980 | 6,803,622,000 |
02/04/2018 | 19,000 | 0.30 ▲ | 1.58 | 18,700 | 19,150 | 18,700 | 1,420,090 | 26,981,710,000 |
30/03/2018 | 18,700 | 0.10 ▲ | 0.53 | 18,700 | 19,000 | 18,500 | 760,260 | 14,216,862,000 |
29/03/2018 | 18,700 | 0.35 ▲ | 1.87 | 18,350 | 19,000 | 18,350 | 868,060 | 16,232,722,000 |
28/03/2018 | 18,350 | -0.65 ▼ | -3.54 | 19,000 | 19,450 | 18,350 | 1,191,310 | 21,860,538,500 |
27/03/2018 | 19,000 | 0.40 ▲ | 2.11 | 18,600 | 19,700 | 18,600 | 1,365,240 | 25,939,560,000 |
26/03/2018 | 18,600 | -0.15 ▼ | -0.81 | 18,750 | 18,850 | 18,300 | 620,820 | 11,547,252,000 |
25/03/2018 | 18,750 | -0.85 ▼ | -4.53 | 19,600 | 19,200 | 18,300 | 444,030 | 8,325,562,500 |
23/03/2018 | 18,750 | -0.85 ▼ | -4.53 | 19,600 | 19,200 | 18,300 | 444,030 | 8,325,562,500 |
22/03/2018 | 19,600 | -0.05 ▼ | -0.26 | 19,650 | 20,300 | 19,450 | 971,210 | 19,035,716,000 |
21/03/2018 | 19,650 | 1.25 ▲ | 6.36 | 18,400 | 19,650 | 18,450 | 1,850,610 | 36,364,486,500 |
20/03/2018 | 18,400 | -0.10 ▼ | -0.54 | 18,500 | 18,850 | 18,400 | 490,430 | 9,023,912,000 |
19/03/2018 | 18,500 | -0.05 ▼ | -0.27 | 18,400 | 18,600 | 17,700 | 722,240 | 13,361,440,000 |
16/03/2018 | 18,400 | -0.30 ▼ | -1.63 | 18,700 | 18,800 | 18,400 | 411,440 | 7,570,496,000 |
15/03/2018 | 18,700 | 0.15 ▲ | 0.80 | 18,550 | 18,850 | 18,400 | 438,860 | 8,206,682,000 |
14/03/2018 | 18,550 | -0.50 ▼ | -2.70 | 19,050 | 19,350 | 18,550 | 577,950 | 10,720,972,500 |
13/03/2018 | 19,050 | 0.55 ▲ | 2.89 | 18,500 | 19,500 | 18,400 | 1,032,990 | 19,678,459,500 |
12/03/2018 | 18,500 | -1.20 ▼ | -6.49 | 19,700 | 20,200 | 19,000 | 276,260 | 5,110,810,000 |
09/03/2018 | 19,000 | -0.70 ▼ | -3.68 | 19,700 | 20,200 | 19,000 | 359,860 | 6,837,340,000 |
08/03/2018 | 19,700 | -0.10 ▼ | -0.51 | 19,700 | 19,850 | 19,150 | 174,810 | 3,443,757,000 |
07/03/2018 | 19,700 | -0.80 ▼ | -4.06 | 20,500 | 20,500 | 19,550 | 435,310 | 8,575,607,000 |
06/03/2018 | 20,500 | 0.55 ▲ | 2.68 | 19,950 | 20,500 | 19,000 | 362,680 | 7,434,940,000 |
05/03/2018 | 19,950 | -1.15 ▼ | -5.76 | 21,100 | 21,100 | 19,950 | 819,620 | 16,351,419,000 |
02/03/2018 | 21,100 | 0.90 ▲ | 4.27 | 20,200 | 21,400 | 20,200 | 785,990 | 16,584,389,000 |
01/03/2018 | 20,200 | 1.30 ▲ | 6.44 | 18,900 | 20,200 | 19,450 | 902,140 | 18,223,228,000 |
28/02/2018 | 18,900 | 1.20 ▲ | 6.35 | 17,700 | 18,900 | 17,700 | 617,440 | 11,669,616,000 |
27/02/2018 | 17,700 | 1.05 ▲ | 5.93 | 16,650 | 17,700 | 16,400 | 276,610 | 4,895,997,000 |
26/02/2018 | 16,650 | -0.20 ▼ | -1.20 | 16,850 | 17,000 | 16,650 | 43,550 | 725,107,500 |
25/02/2018 | 16,850 | -0.15 ▼ | -0.89 | 17,000 | 17,000 | 16,500 | 194,280 | 3,273,618,000 |
23/02/2018 | 16,850 | -0.15 ▼ | -0.89 | 17,000 | 17,000 | 16,500 | 194,280 | 3,273,618,000 |
22/02/2018 | 17,000 | -0.10 ▼ | -0.59 | 17,000 | 17,250 | 16,650 | 82,430 | 1,401,310,000 |
21/02/2018 | 17,000 | 0.10 ▲ | 0.59 | 16,900 | 17,700 | 16,900 | 200,990 | 3,416,830,000 |
13/02/2018 | 16,900 | 1.10 ▲ | 6.51 | 15,800 | 16,900 | 15,600 | 79,470 | 1,343,043,000 |
12/02/2018 | 15,800 | -0.20 ▼ | -1.27 | 16,000 | 16,200 | 15,550 | 86,940 | 1,373,652,000 |
09/02/2018 | 16,000 | -0.20 ▼ | -1.25 | 16,200 | 16,000 | 15,200 | 204,730 | 3,275,680,000 |
08/02/2018 | 16,200 | -0.10 ▼ | -0.62 | 16,300 | 16,500 | 15,900 | 482,820 | 7,821,684,000 |
07/02/2018 | 16,300 | -0.70 ▼ | -4.29 | 17,000 | 16,950 | 15,900 | 245,320 | 3,998,716,000 |
06/02/2018 | 16,200 | -0.80 ▼ | -4.94 | 17,000 | 16,700 | 15,850 | 438,570 | 7,104,834,000 |
05/02/2018 | 17,000 | -0.30 ▼ | -1.76 | 17,300 | 17,300 | 16,800 | 235,400 | 4,001,800,000 |
04/02/2018 | 17,300 | 0.20 ▲ | 1.16 | 17,100 | 17,400 | 17,000 | 272,830 | 4,719,959,000 |
02/02/2018 | 17,300 | 0.20 ▲ | 1.16 | 17,100 | 17,400 | 17,000 | 272,830 | 4,719,959,000 |
01/02/2018 | 17,100 | 0.65 ▲ | 3.80 | 16,450 | 17,400 | 16,450 | 471,430 | 8,061,453,000 |
31/01/2018 | 16,450 | -0.55 ▼ | -3.34 | 17,000 | 17,000 | 16,450 | 297,430 | 4,892,723,500 |
30/01/2018 | 17,000 | -0.10 ▼ | -0.59 | 17,100 | 17,300 | 16,600 | 133,950 | 2,277,150,000 |
29/01/2018 | 17,100 | -1.10 ▼ | -6.43 | 18,200 | 18,200 | 17,000 | 131,010 | 2,240,271,000 |
26/01/2018 | 18,200 | -0.40 ▼ | -2.20 | 18,600 | 18,900 | 18,100 | 205,350 | 3,737,370,000 |
25/01/2018 | 18,600 | 1.60 ▲ | 8.60 | 18,150 | 19,400 | 18,600 | 434,850 | 8,088,210,000 |
24/01/2018 | 20,200 | 3.20 ▲ | 15.84 | 17,000 | 18,150 | 16,500 | 133,450 | 2,695,690,000 |
22/01/2018 | 16,500 | 1.15 ▲ | 6.97 | 17,000 | 18,150 | 16,500 | 524,120 | 8,647,980,000 |
21/01/2018 | 17,000 | -1.20 ▼ | -7.06 | 18,200 | 18,350 | 17,000 | 222,990 | 3,790,830,000 |
19/01/2018 | 17,000 | -1.20 ▼ | -7.06 | 18,200 | 18,350 | 17,000 | 222,990 | 3,790,830,000 |
18/01/2018 | 18,200 | -0.10 ▼ | -0.55 | 18,300 | 18,600 | 17,200 | 279,550 | 5,087,810,000 |
17/01/2018 | 18,300 | -0.60 ▼ | -3.28 | 18,900 | 19,000 | 18,300 | 159,230 | 2,913,909,000 |
16/01/2018 | 18,900 | -0.05 ▼ | -0.26 | 18,900 | 19,100 | 18,600 | 205,740 | 3,888,486,000 |
15/01/2018 | 18,900 | -0.50 ▼ | -2.65 | 19,400 | 19,350 | 18,750 | 327,930 | 6,197,877,000 |
13/01/2018 | 19,400 | -0.30 ▼ | -1.55 | 19,700 | 19,950 | 18,800 | 493,600 | 9,575,840,000 |
12/01/2018 | 19,400 | -0.30 ▼ | -1.55 | 19,700 | 19,950 | 18,800 | 493,600 | 9,575,840,000 |
11/01/2018 | 19,700 | -0.20 ▼ | -1.02 | 19,900 | 20,100 | 19,600 | 512,590 | 10,098,023,000 |
10/01/2018 | 19,900 | 0.50 ▲ | 2.51 | 19,400 | 20,100 | 19,000 | 589,120 | 11,723,488,000 |
09/01/2018 | 19,400 | 0.10 ▲ | 0.52 | 19,300 | 19,500 | 19,100 | 519,130 | 10,071,122,000 |
08/01/2018 | 19,300 | 0.70 ▲ | 3.63 | 18,600 | 19,300 | 18,500 | 526,680 | 10,164,924,000 |
07/01/2018 | 18,600 | -0.40 ▼ | -2.15 | 19,000 | 19,350 | 18,600 | 270,640 | 5,033,904,000 |
05/01/2018 | 18,600 | -0.40 ▼ | -2.15 | 19,000 | 19,350 | 18,600 | 270,640 | 5,033,904,000 |
04/01/2018 | 19,000 | -0.25 ▼ | -1.32 | 19,000 | 19,300 | 18,200 | 324,290 | 6,161,510,000 |
03/01/2018 | 19,000 | -0.20 ▼ | -1.05 | 19,200 | 19,200 | 18,800 | 209,230 | 3,975,370,000 |
02/01/2018 | 19,200 | -0.05 ▼ | -0.26 | 19,250 | 19,350 | 18,700 | 299,260 | 5,745,792,000 |
29/12/2017 | 19,250 | -0.20 ▼ | -1.04 | 19,250 | 19,400 | 18,950 | 438,890 | 8,448,632,500 |
28/12/2017 | 19,250 | -0.30 ▼ | -1.56 | 19,250 | 19,250 | 18,700 | 200,780 | 3,865,015,000 |
27/12/2017 | 19,250 | -0.35 ▼ | -1.82 | 19,600 | 19,700 | 19,000 | 235,530 | 4,533,952,500 |
26/12/2017 | 19,600 | 0.40 ▲ | 2.04 | 19,200 | 19,700 | 19,000 | 290,320 | 5,690,272,000 |
25/12/2017 | 19,200 | -1.00 ▼ | -5.21 | 20,200 | 20,400 | 19,200 | 296,520 | 5,693,184,000 |
22/12/2017 | 20,200 | -0.10 ▼ | -0.50 | 20,300 | 20,300 | 19,800 | 253,150 | 5,113,630,000 |
21/12/2017 | 20,300 | 0.10 ▲ | 0.49 | 20,200 | 20,700 | 19,800 | 177,060 | 3,594,318,000 |
20/12/2017 | 20,200 | -0.50 ▼ | -2.48 | 20,700 | 20,900 | 20,200 | 308,400 | 6,229,680,000 |
19/12/2017 | 20,600 | 0.05 ▲ | 0.24 | 20,600 | 21,500 | 20,500 | 467,410 | 9,628,646,000 |
18/12/2017 | 21,000 | 0.40 ▲ | 1.90 | 20,600 | 21,500 | 20,600 | 103,800 | 2,179,800,000 |
17/12/2017 | 20,600 | -0.40 ▼ | -1.94 | 21,000 | 21,000 | 20,600 | 152,910 | 3,149,946,000 |
15/12/2017 | 20,600 | -0.40 ▼ | -1.94 | 21,000 | 21,000 | 20,600 | 19,700 | 405,820,000 |
14/12/2017 | 21,000 | 0.30 ▲ | 1.43 | 21,000 | 21,500 | 21,000 | 115,330 | 2,421,930,000 |
13/12/2017 | 21,400 | -0.10 ▼ | -0.47 | 21,500 | 21,450 | 21,000 | 22,700 | 485,780,000 |
12/12/2017 | 22,350 | 0.05 ▲ | 0.22 | 22,300 | 22,400 | 22,200 | 37,590 | 840,136,500 |
11/12/2017 | 22,600 | -0.10 ▼ | -0.44 | 22,700 | 22,750 | 22,000 | 103,160 | 2,331,416,000 |
09/12/2017 | 22,700 | 0.30 ▲ | 1.32 | 22,400 | 22,700 | 22,300 | 596,330 | 13,536,691,000 |
08/12/2017 | 22,400 | -0.45 ▼ | -2.01 | 22,850 | 23,000 | 22,400 | 713,330 | 15,978,592,000 |
07/12/2017 | 22,400 | -0.25 ▼ | -1.12 | 22,850 | 23,000 | 22,600 | 653,040 | 14,628,096,000 |
05/12/2017 | 22,500 | 0.90 ▲ | 4.17 | 21,600 | 22,950 | 21,450 | 690,960 | 15,546,600,000 |
04/12/2017 | 21,600 | 0.40 ▲ | 1.89 | 21,500 | 21,700 | 21,150 | 238,280 | 5,146,848,000 |
01/12/2017 | 21,200 | -0.10 ▼ | -0.47 | 21,100 | 21,400 | 20,850 | 307,800 | 6,525,360,000 |
30/11/2017 | 21,300 | 0.00 ■■ | 0.00 | 21,300 | 21,400 | 20,800 | 179,060 | 3,813,978,000 |
29/11/2017 | 21,300 | -0.30 ▼ | -1.39 | 21,300 | 21,750 | 21,300 | 437,810 | 9,325,353,000 |
28/11/2017 | 21,600 | 0.60 ▲ | 2.86 | 21,800 | 21,800 | 21,300 | 518,710 | 11,204,136,000 |
27/11/2017 | 21,000 | 0.80 ▲ | 3.96 | 19,950 | 21,500 | 19,950 | 417,820 | 8,774,220,000 |
24/11/2017 | 20,200 | 0.60 ▲ | 3.06 | 19,500 | 20,200 | 19,500 | 133,450 | 2,695,690,000 |
23/11/2017 | 19,600 | 0.00 ■■ | 0.00 | 19,600 | 20,500 | 19,200 | 88,050 | 1,725,780,000 |
22/11/2017 | 19,600 | 0.00 ■■ | 0.00 | 19,800 | 19,800 | 19,200 | 79,490 | 1,558,004,000 |
21/11/2017 | 19,600 | -0.30 ▼ | -1.51 | 20,000 | 20,000 | 19,200 | 180,870 | 3,545,052,000 |
20/11/2017 | 19,900 | -0.40 ▼ | -1.97 | 20,200 | 20,550 | 19,900 | 77,680 | 1,545,832,000 |
17/11/2017 | 20,300 | -0.25 ▼ | -1.22 | 20,500 | 20,800 | 20,300 | 80,770 | 1,639,631,000 |
16/11/2017 | 20,550 | -0.45 ▼ | -2.14 | 20,850 | 21,000 | 20,550 | 60,220 | 1,237,521,000 |
15/11/2017 | 21,000 | 0.35 ▲ | 1.69 | 21,000 | 21,000 | 20,500 | 85,630 | 1,798,230,000 |
14/11/2017 | 20,650 | -0.20 ▼ | -0.96 | 21,250 | 21,250 | 20,600 | 113,870 | 2,351,415,500 |
13/11/2017 | 20,850 | -0.40 ▼ | -1.88 | 21,300 | 21,300 | 20,850 | 78,030 | 1,626,925,500 |
10/11/2017 | 21,250 | 0.70 ▲ | 3.41 | 20,300 | 21,500 | 20,300 | 188,540 | 4,006,475,000 |
09/11/2017 | 20,550 | 0.05 ▲ | 0.24 | 20,500 | 20,750 | 20,400 | 51,290 | 1,054,009,500 |
08/11/2017 | 20,500 | -0.65 ▼ | -3.07 | 21,000 | 21,000 | 20,500 | 75,730 | 1,552,465,000 |
07/11/2017 | 21,150 | -0.15 ▼ | -0.70 | 21,600 | 21,600 | 20,800 | 158,570 | 3,353,755,500 |
06/11/2017 | 21,300 | -0.20 ▼ | -0.93 | 21,500 | 21,500 | 21,000 | 131,420 | 2,799,246,000 |
03/11/2017 | 21,500 | 1.00 ▲ | 4.88 | 20,300 | 21,500 | 20,000 | 126,690 | 2,723,835,000 |
02/11/2017 | 20,500 | -0.95 ▼ | -4.43 | 21,300 | 21,450 | 20,000 | 202,540 | 4,152,070,000 |
01/11/2017 | 21,450 | -0.15 ▼ | -0.69 | 21,350 | 21,800 | 21,100 | 46,000 | 986,700,000 |
31/10/2017 | 21,600 | -0.40 ▼ | -1.82 | 22,000 | 22,000 | 21,500 | 87,840 | 1,897,344,000 |
30/10/2017 | 22,000 | 0.15 ▲ | 0.69 | 21,800 | 22,000 | 21,800 | 147,640 | 3,248,080,000 |
27/10/2017 | 21,850 | 0.25 ▲ | 1.16 | 21,500 | 21,850 | 21,500 | 147,090 | 3,213,916,500 |
26/10/2017 | 21,600 | 0.05 ▲ | 0.23 | 21,550 | 22,400 | 21,550 | 201,550 | 4,353,480,000 |
25/10/2017 | 21,550 | 0.15 ▲ | 0.70 | 20,750 | 21,950 | 20,750 | 247,540 | 5,334,487,000 |
24/10/2017 | 21,400 | -0.10 ▼ | -0.47 | 21,900 | 21,900 | 20,700 | 303,910 | 6,503,674,000 |
23/10/2017 | 21,500 | 0.80 ▲ | 3.86 | 20,700 | 21,500 | 20,000 | 140,240 | 3,015,160,000 |
20/10/2017 | 20,700 | -1.50 ▼ | -6.76 | 22,200 | 22,200 | 20,700 | 144,850 | 2,998,395,000 |
19/10/2017 | 22,200 | 0.50 ▲ | 2.30 | 21,050 | 22,600 | 21,050 | 236,580 | 5,252,076,000 |
18/10/2017 | 21,700 | -1.45 ▼ | -6.26 | 23,100 | 23,500 | 21,700 | 249,270 | 5,409,159,000 |
17/10/2017 | 23,150 | -0.75 ▼ | -3.14 | 23,800 | 23,900 | 23,000 | 245,960 | 5,693,974,000 |
16/10/2017 | 23,900 | 0.40 ▲ | 1.70 | 23,500 | 24,400 | 23,500 | 235,430 | 5,626,777,000 |
13/10/2017 | 23,500 | 1.50 ▲ | 6.82 | 21,900 | 23,500 | 21,900 | 341,140 | 8,016,790,000 |
12/10/2017 | 22,000 | 1.00 ▲ | 4.76 | 21,000 | 22,000 | 19,900 | 318,380 | 7,004,360,000 |
11/10/2017 | 21,000 | -0.50 ▼ | -2.33 | 21,500 | 21,950 | 20,500 | 371,510 | 7,801,710,000 |
10/10/2017 | 21,500 | -1.00 ▼ | -4.44 | 22,500 | 22,500 | 21,500 | 272,100 | 5,850,150,000 |
09/10/2017 | 22,500 | -0.40 ▼ | -1.75 | 22,900 | 22,900 | 22,450 | 217,290 | 4,889,025,000 |
06/10/2017 | 22,900 | 0.00 ■■ | 0.00 | 23,000 | 23,000 | 22,700 | 161,460 | 3,697,434,000 |
05/10/2017 | 22,900 | -0.10 ▼ | -0.43 | 23,150 | 23,150 | 22,800 | 232,600 | 5,326,540,000 |
04/10/2017 | 23,000 | 0.00 ■■ | 0.00 | 23,250 | 23,250 | 22,550 | 423,780 | 9,746,940,000 |
03/10/2017 | 23,000 | 0.00 ■■ | 0.00 | 23,000 | 23,000 | 22,650 | 286,800 | 6,596,400,000 |
02/10/2017 | 23,000 | -0.15 ▼ | -0.65 | 23,200 | 23,200 | 22,850 | 233,210 | 5,363,830,000 |
29/09/2017 | 23,150 | 0.15 ▲ | 0.65 | 23,000 | 23,150 | 22,800 | 121,860 | 2,821,059,000 |
28/09/2017 | 23,000 | -0.25 ▼ | -1.08 | 23,300 | 23,300 | 23,000 | 243,680 | 5,604,640,000 |
27/09/2017 | 23,250 | 0.00 ■■ | 0.00 | 23,500 | 23,500 | 22,900 | 240,410 | 5,589,532,500 |
26/09/2017 | 23,250 | -0.25 ▼ | -1.06 | 23,200 | 23,500 | 22,800 | 207,020 | 4,813,215,000 |
25/09/2017 | 23,500 | -0.40 ▼ | -1.67 | 24,000 | 24,000 | 23,400 | 234,200 | 5,503,700,000 |
22/09/2017 | 23,900 | -0.10 ▼ | -0.42 | 24,000 | 24,450 | 23,700 | 197,790 | 4,727,181,000 |
21/09/2017 | 24,000 | -0.20 ▼ | -0.83 | 24,050 | 24,500 | 24,000 | 333,090 | 7,994,160,000 |
20/09/2017 | 24,200 | -0.20 ▼ | -0.82 | 24,350 | 24,450 | 24,000 | 151,690 | 3,670,898,000 |
19/09/2017 | 24,400 | -0.30 ▼ | -1.21 | 24,500 | 24,700 | 24,300 | 268,190 | 6,543,836,000 |
18/09/2017 | 24,700 | 0.00 ■■ | 0.00 | 24,700 | 24,800 | 24,500 | 188,840 | 4,664,348,000 |
15/09/2017 | 24,700 | 0.20 ▲ | 0.82 | 24,700 | 24,700 | 24,450 | 299,780 | 7,404,566,000 |
14/09/2017 | 24,500 | -0.20 ▼ | -0.81 | 24,700 | 24,700 | 24,500 | 211,470 | 5,181,015,000 |
13/09/2017 | 24,700 | -0.30 ▼ | -1.20 | 25,000 | 25,000 | 24,450 | 242,440 | 5,988,268,000 |
12/09/2017 | 25,000 | 0.00 ■■ | 0.00 | 25,000 | 25,100 | 24,450 | 267,150 | 6,678,750,000 |
11/09/2017 | 25,000 | -0.40 ▼ | -1.57 | 25,400 | 25,800 | 25,000 | 186,310 | 4,657,750,000 |
08/09/2017 | 25,400 | 0.10 ▲ | 0.40 | 25,350 | 25,900 | 25,000 | 609,230 | 15,474,442,000 |
07/09/2017 | 25,300 | 0.90 ▲ | 3.69 | 24,500 | 25,400 | 24,400 | 700,570 | 17,724,421,000 |
06/09/2017 | 24,400 | -0.10 ▼ | -0.41 | 24,500 | 24,500 | 24,000 | 114,840 | 2,802,096,000 |
05/09/2017 | 24,500 | -0.15 ▼ | -0.61 | 25,000 | 25,000 | 24,500 | 117,060 | 2,867,970,000 |
01/09/2017 | 24,650 | -0.05 ▼ | -0.20 | 25,000 | 25,000 | 24,450 | 58,510 | 1,442,271,500 |
31/08/2017 | 24,700 | -0.30 ▼ | -1.20 | 25,000 | 25,000 | 24,600 | 172,140 | 4,251,858,000 |
30/08/2017 | 25,000 | 0.00 ■■ | 0.00 | 25,000 | 25,000 | 24,800 | 44,900 | 1,122,500,000 |
29/08/2017 | 25,000 | 0.00 ■■ | 0.00 | 25,600 | 25,600 | 24,900 | 87,280 | 2,182,000,000 |
28/08/2017 | 25,000 | -0.30 ▼ | -1.19 | 24,950 | 25,500 | 24,800 | 313,360 | 7,834,000,000 |
25/08/2017 | 25,300 | 0.30 ▲ | 1.20 | 25,400 | 25,400 | 25,000 | 191,950 | 4,856,335,000 |
24/08/2017 | 25,000 | -0.50 ▼ | -1.96 | 25,500 | 25,500 | 25,000 | 202,610 | 5,065,250,000 |
23/08/2017 | 25,500 | 0.50 ▲ | 2.00 | 25,000 | 25,600 | 24,000 | 156,320 | 3,986,160,000 |
22/08/2017 | 25,000 | -0.10 ▼ | -0.40 | 25,100 | 25,300 | 24,700 | 82,240 | 2,056,000,000 |
21/08/2017 | 25,100 | 0.10 ▲ | 0.40 | 25,000 | 25,400 | 25,000 | 209,010 | 5,246,151,000 |
18/08/2017 | 25,000 | -0.50 ▼ | -1.96 | 25,000 | 25,500 | 25,000 | 122,750 | 3,068,750,000 |
17/08/2017 | 25,500 | -0.10 ▼ | -0.39 | 25,600 | 25,750 | 25,300 | 251,950 | 6,424,725,000 |
16/08/2017 | 25,600 | -0.40 ▼ | -1.54 | 25,450 | 25,800 | 25,450 | 136,620 | 3,497,472,000 |
15/08/2017 | 26,000 | -0.50 ▼ | -1.89 | 26,500 | 26,900 | 25,500 | 171,020 | 4,446,520,000 |
14/08/2017 | 26,500 | -0.50 ▼ | -1.85 | 27,100 | 27,100 | 26,500 | 159,070 | 4,215,355,000 |
11/08/2017 | 27,000 | 1.40 ▲ | 5.47 | 25,500 | 27,000 | 24,000 | 362,280 | 9,781,560,000 |
10/08/2017 | 25,600 | -0.40 ▼ | -1.54 | 26,000 | 26,150 | 25,300 | 178,300 | 4,564,480,000 |
09/08/2017 | 26,000 | -0.30 ▼ | -1.14 | 25,900 | 26,300 | 25,800 | 236,610 | 6,151,860,000 |
08/08/2017 | 26,300 | -0.35 ▼ | -1.31 | 26,650 | 26,650 | 25,900 | 192,360 | 5,059,068,000 |
07/08/2017 | 26,650 | -0.65 ▼ | -2.38 | 27,250 | 27,300 | 26,650 | 260,290 | 6,936,728,500 |
04/08/2017 | 27,300 | 0.00 ■■ | 0.00 | 27,300 | 27,300 | 26,650 | 172,950 | 4,721,535,000 |
03/08/2017 | 27,300 | 0.00 ■■ | 0.00 | 27,400 | 27,500 | 26,950 | 207,050 | 5,652,465,000 |
02/08/2017 | 27,300 | 0.00 ■■ | 0.00 | 27,500 | 27,900 | 26,900 | 275,460 | 7,520,058,000 |
01/08/2017 | 27,300 | 1.30 ▲ | 5.00 | 26,500 | 27,300 | 26,250 | 439,280 | 11,992,344,000 |
31/07/2017 | 26,000 | 0.00 ■■ | 0.00 | 26,000 | 26,200 | 25,550 | 211,290 | 5,493,540,000 |
28/07/2017 | 26,000 | 0.00 ■■ | 0.00 | 26,000 | 26,250 | 25,000 | 395,070 | 10,271,820,000 |
27/07/2017 | 26,000 | -0.60 ▼ | -2.26 | 26,900 | 26,900 | 26,000 | 173,290 | 4,505,540,000 |
26/07/2017 | 26,600 | -0.40 ▼ | -1.48 | 27,000 | 27,250 | 26,550 | 276,830 | 7,363,678,000 |
25/07/2017 | 27,000 | 0.00 ■■ | 0.00 | 27,000 | 27,200 | 26,800 | 151,030 | 4,077,810,000 |
24/07/2017 | 27,000 | -0.50 ▼ | -1.82 | 27,450 | 27,800 | 26,600 | 172,370 | 4,653,990,000 |
21/07/2017 | 27,500 | -0.40 ▼ | -1.43 | 27,900 | 28,000 | 27,450 | 251,150 | 6,906,625,000 |
20/07/2017 | 27,900 | 0.10 ▲ | 0.36 | 28,000 | 28,000 | 27,400 | 122,910 | 3,429,189,000 |