
Hanoi Education Development & Investment JSC
Mã CK: EID 21.50 ▲ +0.10 (+0.47%) (cập nhật 00:45 02/02/2023)
Đang giao dịch
EID » Lịch sử giao dịch
Ngày | Đóng cửa | +/- | % | Mở cửa | Cao nhất | Thấp nhất | Tổng KLGD | Tổng GTGD |
---|---|---|---|---|---|---|---|---|
02/02/2023 | 21,500 | 0.10 ▲ | 0.47 | 21,400 | 21,800 | 20,800 | 2,100 | 45,150,000 |
01/02/2023 | 21,400 | 0.20 ▲ | 0.93 | 21,200 | 22,000 | 21,000 | 35,900 | 768,260,000 |
31/01/2023 | 21,200 | 0.20 ▲ | 0.94 | 21,000 | 22,400 | 20,000 | 1,400 | 29,680,000 |
30/01/2023 | 21,000 | 0.00 ■■ | 0.00 | 21,000 | 21,100 | 20,600 | 7,600 | 159,600,000 |
27/01/2023 | 21,000 | -0.20 ▼ | -0.95 | 21,200 | 21,100 | 21,000 | 200 | 4,200,000 |
19/01/2023 | 21,200 | 0.40 ▲ | 1.89 | 20,800 | 21,200 | 21,200 | 600 | 12,720,000 |
18/01/2023 | 20,800 | 0.60 ▲ | 2.88 | 20,200 | 20,800 | 19,500 | 400 | 8,320,000 |
17/01/2023 | 20,200 | 0.00 ■■ | 0.00 | 20,200 | 20,400 | 20,000 | 900 | 18,180,000 |
16/01/2023 | 20,200 | 0.00 ■■ | 0.00 | 20,200 | 20,200 | 20,200 | 1,500 | 30,300,000 |
13/01/2023 | 20,200 | 0.00 ■■ | 0.00 | 20,200 | 20,200 | 20,200 | 200 | 4,040,000 |
12/01/2023 | 20,200 | -0.70 ▼ | -3.47 | 20,900 | 20,800 | 20,200 | 400 | 8,080,000 |
11/01/2023 | 20,900 | -0.10 ▼ | -0.48 | 21,000 | 20,900 | 19,600 | 500 | 10,450,000 |
10/01/2023 | 21,000 | -0.20 ▼ | -0.95 | 21,200 | 21,000 | 20,000 | 1,300 | 27,300,000 |
09/01/2023 | 21,200 | 0.30 ▲ | 1.42 | 20,900 | 21,200 | 21,200 | 100 | 2,120,000 |
06/01/2023 | 20,900 | 0.10 ▲ | 0.48 | 20,800 | 21,200 | 20,600 | 300 | 6,270,000 |
05/01/2023 | 20,800 | -0.30 ▼ | -1.44 | 21,100 | 21,000 | 20,700 | 1,700 | 35,360,000 |
04/01/2023 | 21,100 | -0.10 ▼ | -0.47 | 21,200 | 21,100 | 20,500 | 16,800 | 354,480,000 |
03/01/2023 | 21,200 | -0.70 ▼ | -3.30 | 21,900 | 21,500 | 21,200 | 400 | 8,480,000 |
30/12/2022 | 21,900 | 0.00 ■■ | 0.00 | 21,900 | 0 | 0 | 0 | 0 |
29/12/2022 | 21,900 | 0.00 ■■ | 0.00 | 21,900 | 0 | 0 | 0 | 0 |
28/12/2022 | 21,900 | 0.00 ■■ | 0.00 | 21,900 | 0 | 0 | 0 | 0 |
27/12/2022 | 21,900 | 0.00 ■■ | 0.00 | 21,900 | 0 | 0 | 0 | 0 |
26/12/2022 | 21,900 | 0.50 ▲ | 2.28 | 21,400 | 22,800 | 19,700 | 1,500 | 32,850,000 |
23/12/2022 | 21,400 | -0.10 ▼ | -0.47 | 21,500 | 21,400 | 21,400 | 300 | 6,420,000 |
22/12/2022 | 21,500 | 0.00 ■■ | 0.00 | 21,500 | 0 | 0 | 0 | 0 |
21/12/2022 | 21,500 | -1.30 ▼ | -6.05 | 22,800 | 21,500 | 20,600 | 4,000 | 86,000,000 |
20/12/2022 | 22,800 | 1.80 ▲ | 7.89 | 21,000 | 22,800 | 22,800 | 14,100 | 321,480,000 |
19/12/2022 | 21,000 | 0.60 ▲ | 2.86 | 20,400 | 21,000 | 21,000 | 100 | 2,100,000 |
15/12/2022 | 20,500 | 0.00 ■■ | 0.00 | 20,500 | 21,000 | 20,500 | 400 | 8,200,000 |
14/12/2022 | 20,500 | 0.00 ■■ | 0.00 | 20,500 | 0 | 0 | 0 | 0 |
13/12/2022 | 20,500 | 0.60 ▲ | 2.93 | 19,900 | 20,500 | 19,900 | 2,500 | 51,250,000 |
12/12/2022 | 19,900 | 0.60 ▲ | 3.02 | 19,300 | 19,900 | 19,900 | 3,000 | 59,700,000 |
09/12/2022 | 19,300 | -0.90 ▼ | -4.66 | 20,200 | 20,800 | 19,300 | 6,800 | 131,240,000 |
08/12/2022 | 20,200 | -0.10 ▼ | -0.50 | 20,300 | 20,200 | 18,900 | 33,000 | 666,600,000 |
07/12/2022 | 20,300 | -0.30 ▼ | -1.48 | 20,600 | 20,700 | 18,600 | 4,300 | 87,290,000 |
06/12/2022 | 20,600 | 0.00 ■■ | 0.00 | 20,600 | 0 | 0 | 0 | 0 |
05/12/2022 | 20,600 | -0.20 ▼ | -0.97 | 20,800 | 20,600 | 19,600 | 3,200 | 65,920,000 |
02/12/2022 | 20,800 | 0.00 ■■ | 0.00 | 20,800 | 0 | 0 | 0 | 0 |
01/12/2022 | 20,800 | -0.10 ▼ | -0.48 | 20,900 | 20,900 | 20,000 | 7,500 | 156,000,000 |
30/11/2022 | 20,900 | 0.00 ■■ | 0.00 | 20,900 | 20,900 | 20,000 | 4,100 | 85,690,000 |
29/11/2022 | 20,900 | 0.00 ■■ | 0.00 | 20,900 | 21,500 | 20,000 | 24,700 | 516,230,000 |
28/11/2022 | 20,900 | -0.40 ▼ | -1.91 | 21,300 | 21,000 | 19,700 | 7,600 | 158,840,000 |
25/11/2022 | 21,300 | 1.70 ▲ | 7.98 | 19,600 | 21,300 | 18,300 | 3,800 | 80,940,000 |
24/11/2022 | 19,600 | -0.20 ▼ | -1.02 | 19,800 | 19,600 | 18,700 | 600 | 11,760,000 |
23/11/2022 | 19,800 | 0.00 ■■ | 0.00 | 19,800 | 0 | 0 | 0 | 0 |
22/11/2022 | 19,800 | 0.00 ■■ | 0.00 | 19,800 | 19,800 | 19,000 | 500 | 9,900,000 |
21/11/2022 | 19,800 | 0.10 ▲ | 0.51 | 19,700 | 19,800 | 18,600 | 2,100 | 41,580,000 |
18/11/2022 | 19,700 | 0.70 ▲ | 3.55 | 19,000 | 19,700 | 19,700 | 100 | 1,970,000 |
17/11/2022 | 19,000 | 0.00 ■■ | 0.00 | 19,000 | 19,700 | 19,000 | 700 | 13,300,000 |
16/11/2022 | 19,000 | 0.10 ▲ | 0.53 | 18,900 | 20,000 | 18,500 | 2,300 | 43,700,000 |
15/11/2022 | 18,900 | -0.80 ▼ | -4.23 | 19,700 | 19,000 | 18,900 | 300 | 5,670,000 |
14/11/2022 | 19,700 | -0.50 ▼ | -2.54 | 20,200 | 19,700 | 18,700 | 900 | 17,730,000 |
11/11/2022 | 20,200 | 0.00 ■■ | 0.00 | 20,200 | 0 | 0 | 0 | 0 |
10/11/2022 | 20,200 | -0.10 ▼ | -0.50 | 20,300 | 20,200 | 19,000 | 300 | 6,060,000 |
09/11/2022 | 20,300 | -0.10 ▼ | -0.49 | 20,400 | 20,400 | 18,400 | 1,600 | 32,480,000 |
08/11/2022 | 20,400 | -0.10 ▼ | -0.49 | 20,500 | 20,400 | 20,400 | 200 | 4,080,000 |
07/11/2022 | 20,500 | -0.10 ▼ | -0.49 | 20,600 | 20,500 | 19,000 | 800 | 16,400,000 |
04/11/2022 | 20,600 | 0.00 ■■ | 0.00 | 20,600 | 0 | 0 | 0 | 0 |
03/11/2022 | 20,600 | -0.10 ▼ | -0.49 | 20,700 | 20,600 | 20,600 | 100 | 2,060,000 |
02/11/2022 | 20,700 | 0.00 ■■ | 0.00 | 20,700 | 20,700 | 20,400 | 3,200 | 66,240,000 |
01/11/2022 | 20,700 | 0.00 ■■ | 0.00 | 20,700 | 20,700 | 20,600 | 1,800 | 37,260,000 |
31/10/2022 | 20,700 | -0.30 ▼ | -1.45 | 21,000 | 20,900 | 20,000 | 3,300 | 68,310,000 |
28/10/2022 | 21,000 | 0.00 ■■ | 0.00 | 21,000 | 0 | 0 | 0 | 0 |
27/10/2022 | 21,000 | -0.40 ▼ | -1.90 | 21,400 | 21,000 | 19,300 | 1,400 | 29,400,000 |
26/10/2022 | 21,400 | 0.00 ■■ | 0.00 | 21,400 | 0 | 0 | 0 | 0 |
25/10/2022 | 21,400 | 0.00 ■■ | 0.00 | 21,400 | 21,400 | 21,400 | 200 | 4,280,000 |
24/10/2022 | 21,400 | 0.90 ▲ | 4.21 | 20,500 | 21,400 | 21,400 | 100 | 2,140,000 |
21/10/2022 | 20,500 | -0.20 ▼ | -0.98 | 20,700 | 20,500 | 19,000 | 2,800 | 57,400,000 |
20/10/2022 | 20,700 | -0.30 ▼ | -1.45 | 21,000 | 20,900 | 20,700 | 200 | 4,140,000 |
19/10/2022 | 21,000 | 0.60 ▲ | 2.86 | 20,400 | 21,100 | 19,300 | 400 | 8,400,000 |
18/10/2022 | 20,400 | 0.40 ▲ | 1.96 | 20,000 | 20,400 | 19,200 | 200 | 4,080,000 |
17/10/2022 | 20,000 | 0.10 ▲ | 0.50 | 19,900 | 21,400 | 19,200 | 400 | 8,000,000 |
14/10/2022 | 19,900 | 0.50 ▲ | 2.51 | 19,400 | 20,700 | 19,400 | 400 | 7,960,000 |
13/10/2022 | 19,400 | 0.40 ▲ | 2.06 | 19,000 | 20,900 | 18,000 | 29,800 | 578,120,000 |
12/10/2022 | 19,000 | 0.60 ▲ | 3.16 | 18,400 | 19,000 | 18,400 | 1,400 | 26,600,000 |
11/10/2022 | 18,400 | 0.40 ▲ | 2.17 | 18,000 | 19,000 | 17,300 | 3,000 | 55,200,000 |
07/10/2022 | 17,400 | -1.50 ▼ | -8.62 | 18,900 | 19,300 | 17,400 | 10,800 | 187,920,000 |
06/10/2022 | 18,900 | -2.10 ▼ | -11.11 | 21,000 | 18,900 | 18,900 | 2,600 | 49,140,000 |
05/10/2022 | 21,000 | 0.50 ▲ | 2.38 | 20,500 | 21,000 | 21,000 | 9,300 | 195,300,000 |
04/10/2022 | 20,500 | 1.20 ▲ | 5.85 | 19,300 | 20,500 | 19,200 | 6,200 | 127,100,000 |
03/10/2022 | 19,300 | -2.10 ▼ | -10.88 | 21,400 | 21,200 | 19,300 | 5,600 | 108,080,000 |
30/09/2022 | 21,400 | 0.00 ■■ | 0.00 | 21,400 | 22,000 | 20,300 | 5,800 | 124,120,000 |
29/09/2022 | 21,400 | 0.70 ▲ | 3.27 | 20,700 | 21,400 | 20,500 | 9,500 | 203,300,000 |
28/09/2022 | 20,700 | -0.90 ▼ | -4.35 | 21,600 | 20,700 | 20,500 | 7,700 | 159,390,000 |
27/09/2022 | 21,600 | 0.00 ■■ | 0.00 | 21,600 | 0 | 0 | 0 | 0 |
26/09/2022 | 21,600 | 0.50 ▲ | 2.31 | 21,100 | 22,000 | 21,000 | 700 | 15,120,000 |
23/09/2022 | 21,100 | -0.40 ▼ | -1.90 | 21,500 | 21,600 | 21,100 | 700 | 14,770,000 |
22/09/2022 | 21,500 | -0.10 ▼ | -0.47 | 21,600 | 21,500 | 21,000 | 4,100 | 88,150,000 |
21/09/2022 | 21,600 | -0.10 ▼ | -0.46 | 21,700 | 21,600 | 21,300 | 900 | 19,440,000 |
20/09/2022 | 21,700 | 0.00 ■■ | 0.00 | 21,700 | 23,500 | 21,200 | 600 | 13,020,000 |
19/09/2022 | 21,700 | -1.10 ▼ | -5.07 | 22,800 | 23,400 | 21,600 | 400 | 8,680,000 |
16/09/2022 | 22,800 | -0.20 ▼ | -0.88 | 23,000 | 22,900 | 21,400 | 1,900 | 43,320,000 |
15/09/2022 | 23,000 | 1.10 ▲ | 4.78 | 21,900 | 23,900 | 21,900 | 900 | 20,700,000 |
14/09/2022 | 21,900 | -0.40 ▼ | -1.83 | 22,300 | 21,900 | 21,200 | 1,100 | 24,090,000 |
13/09/2022 | 22,300 | 0.70 ▲ | 3.14 | 21,600 | 22,700 | 21,400 | 1,800 | 40,140,000 |
12/09/2022 | 21,600 | -1.40 ▼ | -6.48 | 23,000 | 22,900 | 21,400 | 500 | 10,800,000 |
09/09/2022 | 23,000 | -0.50 ▼ | -2.17 | 23,500 | 23,000 | 21,300 | 3,100 | 71,300,000 |
08/09/2022 | 23,500 | 0.00 ■■ | 0.00 | 23,500 | 23,500 | 23,500 | 1,700 | 39,950,000 |
07/09/2022 | 23,500 | -0.30 ▼ | -1.28 | 23,800 | 24,600 | 21,900 | 1,700 | 39,950,000 |
06/09/2022 | 23,800 | -1.20 ▼ | -5.04 | 25,000 | 24,800 | 23,000 | 8,200 | 195,160,000 |
05/09/2022 | 25,000 | 2.20 ▲ | 8.80 | 22,800 | 25,000 | 21,600 | 33,800 | 845,000,000 |
31/08/2022 | 22,800 | 2.00 ▲ | 8.77 | 20,800 | 22,800 | 20,100 | 21,100 | 481,080,000 |
30/08/2022 | 20,800 | 0.70 ▲ | 3.37 | 20,100 | 20,900 | 20,300 | 900 | 18,720,000 |
29/08/2022 | 20,100 | -0.70 ▼ | -3.48 | 20,800 | 20,900 | 20,100 | 4,900 | 98,490,000 |
26/08/2022 | 20,800 | -0.20 ▼ | -0.96 | 21,000 | 20,800 | 20,200 | 3,000 | 62,400,000 |
25/08/2022 | 21,000 | 0.00 ■■ | 0.00 | 21,000 | 21,000 | 20,200 | 2,000 | 42,000,000 |
24/08/2022 | 21,000 | 0.30 ▲ | 1.43 | 20,700 | 21,000 | 20,800 | 5,600 | 117,600,000 |
23/08/2022 | 20,700 | -0.20 ▼ | -0.97 | 20,900 | 20,700 | 20,700 | 1,000 | 20,700,000 |
22/08/2022 | 20,900 | 0.00 ■■ | 0.00 | 20,900 | 20,900 | 20,100 | 3,700 | 77,330,000 |
19/08/2022 | 20,900 | -0.10 ▼ | -0.48 | 21,000 | 20,900 | 20,900 | 100 | 2,090,000 |
18/08/2022 | 21,000 | 0.10 ▲ | 0.48 | 20,900 | 21,400 | 20,100 | 3,700 | 77,700,000 |
17/08/2022 | 20,900 | 0.00 ■■ | 0.00 | 20,900 | 20,900 | 20,100 | 1,800 | 37,620,000 |
16/08/2022 | 20,900 | 0.00 ■■ | 0.00 | 20,900 | 20,900 | 20,700 | 13,000 | 271,700,000 |
15/08/2022 | 20,900 | 0.00 ■■ | 0.00 | 20,900 | 21,000 | 20,200 | 2,400 | 50,160,000 |
12/08/2022 | 20,900 | 0.20 ▲ | 0.96 | 20,700 | 21,000 | 20,600 | 1,900 | 39,710,000 |
11/08/2022 | 20,700 | -0.10 ▼ | -0.48 | 20,800 | 20,800 | 20,500 | 4,800 | 99,360,000 |
10/08/2022 | 20,800 | 0.00 ■■ | 0.00 | 20,800 | 20,800 | 20,300 | 3,900 | 81,120,000 |
09/08/2022 | 20,800 | 0.00 ■■ | 0.00 | 20,800 | 20,800 | 20,100 | 3,700 | 76,960,000 |
08/08/2022 | 20,800 | 0.30 ▲ | 1.44 | 20,500 | 20,900 | 20,000 | 4,500 | 93,600,000 |
05/08/2022 | 20,500 | 0.10 ▲ | 0.49 | 20,400 | 21,300 | 20,000 | 3,800 | 77,900,000 |
04/08/2022 | 20,400 | -0.30 ▼ | -1.47 | 20,700 | 20,500 | 20,000 | 18,500 | 377,400,000 |
03/08/2022 | 20,700 | 0.00 ■■ | 0.00 | 20,700 | 20,700 | 20,700 | 300 | 6,210,000 |
02/08/2022 | 20,700 | -0.10 ▼ | -0.48 | 20,800 | 20,800 | 20,700 | 1,700 | 35,190,000 |
01/08/2022 | 20,800 | -0.40 ▼ | -1.92 | 21,200 | 21,100 | 19,700 | 22,000 | 457,600,000 |
29/07/2022 | 21,200 | -0.10 ▼ | -0.47 | 21,300 | 21,200 | 20,600 | 4,000 | 84,800,000 |
28/07/2022 | 21,300 | 0.70 ▲ | 3.29 | 20,600 | 21,500 | 20,300 | 9,600 | 204,480,000 |
27/07/2022 | 20,600 | -0.10 ▼ | -0.49 | 20,700 | 20,600 | 19,500 | 1,500 | 30,900,000 |
26/07/2022 | 20,700 | 1.60 ▲ | 7.73 | 19,100 | 21,000 | 19,200 | 2,000 | 41,400,000 |
25/07/2022 | 19,100 | -2.10 ▼ | -10.99 | 21,200 | 21,000 | 19,100 | 12,100 | 231,110,000 |
22/07/2022 | 21,200 | 1.10 ▲ | 5.19 | 20,100 | 21,200 | 19,200 | 200 | 4,240,000 |
21/07/2022 | 20,100 | -0.80 ▼ | -3.98 | 20,900 | 21,600 | 20,100 | 2,100 | 42,210,000 |
20/07/2022 | 20,900 | -0.10 ▼ | -0.48 | 21,000 | 21,000 | 20,000 | 3,900 | 81,510,000 |
19/07/2022 | 21,000 | 0.80 ▲ | 3.81 | 20,200 | 21,000 | 20,000 | 8,500 | 178,500,000 |
18/07/2022 | 20,200 | 0.00 ■■ | 0.00 | 20,200 | 20,400 | 19,700 | 900 | 18,180,000 |
15/07/2022 | 20,200 | 0.20 ▲ | 0.99 | 20,000 | 20,500 | 20,000 | 2,600 | 52,520,000 |
14/07/2022 | 20,000 | 0.60 ▲ | 3.00 | 19,400 | 20,200 | 19,800 | 12,200 | 244,000,000 |
13/07/2022 | 19,400 | -0.20 ▼ | -1.03 | 19,600 | 19,600 | 19,200 | 1,000 | 19,400,000 |
12/07/2022 | 19,600 | 0.30 ▲ | 1.53 | 19,300 | 20,000 | 19,100 | 500 | 9,800,000 |
11/07/2022 | 19,300 | 0.00 ■■ | 0.00 | 19,300 | 19,700 | 19,200 | 1,300 | 25,090,000 |
08/07/2022 | 19,300 | 0.10 ▲ | 0.52 | 19,200 | 19,300 | 19,000 | 1,600 | 30,880,000 |
07/07/2022 | 19,200 | -0.10 ▼ | -0.52 | 19,300 | 19,900 | 19,200 | 400 | 7,680,000 |
06/07/2022 | 19,300 | 0.00 ■■ | 0.00 | 19,300 | 19,300 | 19,000 | 28,100 | 542,330,000 |
05/07/2022 | 19,300 | -0.20 ▼ | -1.04 | 19,500 | 20,000 | 19,300 | 4,900 | 94,570,000 |
04/07/2022 | 19,500 | -1.10 ▼ | -5.64 | 20,600 | 20,000 | 19,500 | 12,000 | 234,000,000 |
01/07/2022 | 20,600 | 0.00 ■■ | 0.00 | 20,600 | 0 | 0 | 0 | 0 |
30/06/2022 | 20,600 | -0.30 ▼ | -1.46 | 20,900 | 20,600 | 19,700 | 1,700 | 35,020,000 |
29/06/2022 | 20,900 | 0.90 ▲ | 4.31 | 20,000 | 21,000 | 19,500 | 5,500 | 114,950,000 |
28/06/2022 | 20,000 | 0.00 ■■ | 0.00 | 20,000 | 20,500 | 20,000 | 71,000 | 1,420,000,000 |
27/06/2022 | 20,000 | 0.20 ▲ | 1.00 | 19,800 | 20,500 | 19,500 | 8,000 | 160,000,000 |
24/06/2022 | 19,800 | -0.20 ▼ | -1.01 | 20,000 | 20,000 | 19,100 | 16,500 | 326,700,000 |
23/06/2022 | 20,000 | 0.00 ■■ | 0.00 | 20,000 | 20,600 | 18,500 | 13,000 | 260,000,000 |
22/06/2022 | 20,000 | -0.30 ▼ | -1.50 | 20,300 | 20,800 | 19,500 | 6,900 | 138,000,000 |
21/06/2022 | 20,300 | 0.10 ▲ | 0.49 | 20,200 | 20,300 | 19,500 | 5,600 | 113,680,000 |
20/06/2022 | 20,200 | -0.30 ▼ | -1.49 | 20,500 | 20,300 | 19,500 | 13,300 | 268,660,000 |
17/06/2022 | 20,500 | -0.80 ▼ | -3.90 | 21,300 | 21,500 | 20,400 | 4,500 | 92,250,000 |
16/06/2022 | 21,300 | 0.50 ▲ | 2.35 | 20,800 | 21,600 | 20,500 | 4,100 | 87,330,000 |
15/06/2022 | 20,800 | 0.00 ■■ | 0.00 | 20,800 | 22,400 | 20,500 | 1,800 | 37,440,000 |
14/06/2022 | 20,800 | -0.20 ▼ | -0.96 | 21,000 | 20,800 | 20,000 | 6,900 | 143,520,000 |
13/06/2022 | 21,000 | -0.30 ▼ | -1.43 | 21,300 | 21,000 | 20,500 | 8,800 | 184,800,000 |
10/06/2022 | 21,300 | -0.20 ▼ | -0.94 | 21,500 | 21,400 | 21,300 | 300 | 6,390,000 |
09/06/2022 | 21,500 | 0.00 ■■ | 0.00 | 21,500 | 22,000 | 21,500 | 300 | 6,450,000 |
08/06/2022 | 21,500 | 0.10 ▲ | 0.47 | 21,400 | 21,500 | 21,300 | 2,900 | 62,350,000 |
07/06/2022 | 21,400 | -0.10 ▼ | -0.47 | 21,500 | 21,400 | 20,600 | 1,700 | 36,380,000 |
06/06/2022 | 21,500 | -0.40 ▼ | -1.86 | 21,900 | 21,900 | 21,500 | 2,000 | 43,000,000 |
03/06/2022 | 21,900 | -0.10 ▼ | -0.46 | 22,000 | 21,900 | 20,600 | 900 | 19,710,000 |
02/06/2022 | 22,000 | 0.00 ■■ | 0.00 | 22,000 | 22,000 | 20,200 | 4,000 | 88,000,000 |
01/06/2022 | 22,000 | 0.10 ▲ | 0.45 | 21,900 | 22,000 | 21,900 | 500 | 11,000,000 |
31/05/2022 | 21,900 | -0.50 ▼ | -2.28 | 22,400 | 22,000 | 20,600 | 3,400 | 74,460,000 |
30/05/2022 | 22,400 | 0.00 ■■ | 0.00 | 22,400 | 22,400 | 20,800 | 700 | 15,680,000 |
27/05/2022 | 22,400 | 1.00 ▲ | 4.46 | 21,400 | 22,500 | 20,500 | 9,500 | 212,800,000 |
26/05/2022 | 21,400 | 0.40 ▲ | 1.87 | 21,000 | 21,500 | 20,500 | 3,200 | 68,480,000 |
25/05/2022 | 21,000 | 0.20 ▲ | 0.95 | 20,800 | 21,000 | 20,100 | 500 | 10,500,000 |
24/05/2022 | 20,800 | 0.30 ▲ | 1.44 | 20,500 | 21,000 | 20,100 | 1,300 | 27,040,000 |
23/05/2022 | 20,500 | -0.30 ▼ | -1.46 | 20,800 | 20,800 | 20,100 | 1,200 | 24,600,000 |
20/05/2022 | 20,800 | 0.20 ▲ | 0.96 | 20,600 | 21,500 | 20,600 | 2,000 | 41,600,000 |
19/05/2022 | 20,600 | 0.00 ■■ | 0.00 | 20,600 | 21,000 | 20,400 | 600 | 12,360,000 |
18/05/2022 | 20,600 | -0.40 ▼ | -1.94 | 21,000 | 21,000 | 19,500 | 9,700 | 199,820,000 |
17/05/2022 | 21,000 | 1.50 ▲ | 7.14 | 19,500 | 21,000 | 20,000 | 10,000 | 210,000,000 |
16/05/2022 | 19,500 | 0.50 ▲ | 2.56 | 19,000 | 20,400 | 19,000 | 8,200 | 159,900,000 |
13/05/2022 | 19,000 | -1.10 ▼ | -5.79 | 20,100 | 21,100 | 19,000 | 13,400 | 254,600,000 |
12/05/2022 | 20,100 | -0.90 ▼ | -4.48 | 21,000 | 21,100 | 20,100 | 4,800 | 96,480,000 |
11/05/2022 | 21,000 | 0.20 ▲ | 0.95 | 20,800 | 21,200 | 20,800 | 1,700 | 35,700,000 |
10/05/2022 | 20,800 | 0.80 ▲ | 3.85 | 20,000 | 20,800 | 19,600 | 7,900 | 164,320,000 |
09/05/2022 | 20,000 | -1.20 ▼ | -6.00 | 21,200 | 21,100 | 20,000 | 18,200 | 364,000,000 |
29/04/2022 | 22,700 | 1.30 ▲ | 5.73 | 21,400 | 22,700 | 20,500 | 32,100 | 728,670,000 |
28/04/2022 | 21,400 | 0.50 ▲ | 2.34 | 20,900 | 21,900 | 20,900 | 6,600 | 141,240,000 |
27/04/2022 | 20,900 | 1.40 ▲ | 6.70 | 19,500 | 21,000 | 19,800 | 12,300 | 257,070,000 |
26/04/2022 | 19,500 | -0.30 ▼ | -1.54 | 19,800 | 19,800 | 17,900 | 44,600 | 869,700,000 |
25/04/2022 | 22,000 | 0.10 ▲ | 0.45 | 21,900 | 22,000 | 22,000 | 200 | 4,400,000 |
23/04/2022 | 21,900 | -0.30 ▼ | -1.37 | 22,200 | 22,200 | 20,500 | 1,130 | 24,747,000 |
22/04/2022 | 21,900 | -0.30 ▼ | -1.37 | 22,200 | 22,200 | 20,500 | 1,130 | 24,747,000 |
21/04/2022 | 22,200 | -0.30 ▼ | -1.35 | 22,500 | 22,400 | 20,300 | 2,540 | 56,388,000 |
20/04/2022 | 22,500 | -0.40 ▼ | -1.78 | 22,900 | 22,900 | 20,700 | 2,090 | 47,025,000 |
19/04/2022 | 22,900 | 0.00 ■■ | 0.00 | 22,900 | 22,900 | 22,600 | 1,900 | 43,510,000 |
18/04/2022 | 22,900 | 0.00 ■■ | 0.00 | 22,900 | 23,100 | 22,800 | 1,320 | 30,228,000 |
16/04/2022 | 22,900 | -0.10 ▼ | -0.44 | 23,000 | 23,100 | 22,800 | 700 | 16,030,000 |
15/04/2022 | 22,900 | -0.10 ▼ | -0.44 | 23,000 | 23,100 | 22,800 | 7,000 | 160,300,000 |
14/04/2022 | 23,000 | 0.10 ▲ | 0.43 | 22,900 | 23,100 | 22,500 | 10,500 | 241,500,000 |
13/04/2022 | 22,900 | -0.10 ▼ | -0.44 | 23,000 | 23,100 | 22,800 | 6,000 | 137,400,000 |
12/04/2022 | 23,000 | -0.10 ▼ | -0.43 | 23,100 | 23,000 | 22,800 | 8,100 | 186,300,000 |
08/04/2022 | 23,100 | 0.20 ▲ | 0.87 | 22,900 | 23,500 | 22,800 | 43,200 | 997,920,000 |
07/04/2022 | 22,900 | -0.10 ▼ | -0.44 | 23,000 | 23,000 | 22,800 | 18,800 | 430,520,000 |
06/04/2022 | 23,000 | -0.10 ▼ | -0.43 | 23,100 | 23,100 | 22,800 | 13,700 | 315,100,000 |
05/04/2022 | 23,100 | 0.00 ■■ | 0.00 | 23,100 | 23,100 | 22,900 | 53,600 | 1,238,160,000 |
04/04/2022 | 23,100 | 0.00 ■■ | 0.00 | 23,100 | 23,200 | 23,000 | 18,200 | 420,420,000 |
01/04/2022 | 23,100 | -0.20 ▼ | -0.87 | 23,300 | 23,300 | 22,900 | 17,800 | 411,180,000 |
31/03/2022 | 23,300 | 0.30 ▲ | 1.29 | 23,000 | 23,400 | 22,800 | 20,800 | 484,640,000 |
30/03/2022 | 23,000 | 0.00 ■■ | 0.00 | 23,000 | 23,500 | 22,900 | 12,700 | 292,100,000 |
29/03/2022 | 23,000 | 0.00 ■■ | 0.00 | 23,000 | 23,000 | 23,000 | 10,800 | 248,400,000 |
28/03/2022 | 23,000 | -0.20 ▼ | -0.87 | 23,200 | 23,200 | 22,900 | 9,500 | 218,500,000 |
25/03/2022 | 23,200 | 0.00 ■■ | 0.00 | 23,200 | 23,200 | 22,900 | 12,600 | 292,320,000 |
24/03/2022 | 23,200 | 0.20 ▲ | 0.86 | 23,000 | 23,300 | 22,800 | 78,300 | 1,816,560,000 |
23/03/2022 | 23,000 | -0.30 ▼ | -1.30 | 23,300 | 23,300 | 22,800 | 48,700 | 1,120,100,000 |
22/03/2022 | 23,300 | 0.40 ▲ | 1.72 | 22,900 | 23,400 | 22,900 | 15,500 | 361,150,000 |
21/03/2022 | 22,900 | 0.10 ▲ | 0.44 | 22,800 | 22,900 | 22,800 | 10,700 | 245,030,000 |
18/03/2022 | 22,800 | -0.20 ▼ | -0.88 | 23,000 | 23,000 | 22,500 | 34,900 | 795,720,000 |
17/03/2022 | 23,000 | -0.40 ▼ | -1.74 | 23,400 | 23,400 | 23,000 | 4,100 | 94,300,000 |
16/03/2022 | 23,400 | 0.00 ■■ | 0.00 | 23,400 | 23,800 | 23,300 | 5,400 | 126,360,000 |
15/03/2022 | 23,400 | 0.50 ▲ | 2.14 | 22,900 | 23,600 | 22,500 | 12,200 | 285,480,000 |
14/03/2022 | 22,900 | 0.10 ▲ | 0.44 | 22,800 | 23,500 | 22,800 | 13,200 | 302,280,000 |
11/03/2022 | 22,800 | -1.00 ▼ | -4.39 | 23,800 | 23,800 | 22,500 | 30,600 | 697,680,000 |
10/03/2022 | 23,800 | 0.10 ▲ | 0.42 | 23,700 | 24,000 | 23,000 | 5,800 | 138,040,000 |
09/03/2022 | 23,700 | 0.20 ▲ | 0.84 | 23,500 | 23,900 | 22,900 | 16,100 | 381,570,000 |
08/03/2022 | 23,500 | -0.40 ▼ | -1.70 | 23,900 | 24,400 | 22,900 | 62,400 | 1,466,400,000 |
07/03/2022 | 23,900 | 0.30 ▲ | 1.26 | 23,600 | 24,500 | 23,000 | 96,200 | 2,299,180,000 |
04/03/2022 | 23,600 | -0.10 ▼ | -0.42 | 23,700 | 24,000 | 23,100 | 145,900 | 3,443,240,000 |
03/03/2022 | 23,700 | -0.10 ▼ | -0.42 | 23,800 | 23,900 | 23,600 | 7,000 | 165,900,000 |
02/03/2022 | 23,800 | -0.20 ▼ | -0.84 | 24,000 | 24,000 | 23,300 | 32,100 | 763,980,000 |
01/03/2022 | 24,000 | 0.00 ■■ | 0.00 | 24,000 | 24,000 | 23,400 | 14,400 | 345,600,000 |
28/02/2022 | 24,000 | 0.40 ▲ | 1.67 | 23,600 | 24,000 | 23,300 | 12,400 | 297,600,000 |
25/02/2022 | 23,600 | 0.00 ■■ | 0.00 | 23,600 | 24,100 | 23,200 | 6,000 | 141,600,000 |
24/02/2022 | 23,600 | -0.40 ▼ | -1.69 | 24,000 | 24,000 | 23,300 | 25,900 | 611,240,000 |
23/02/2022 | 24,000 | -0.20 ▼ | -0.83 | 24,200 | 24,000 | 23,800 | 5,400 | 129,600,000 |
22/02/2022 | 24,200 | -0.10 ▼ | -0.41 | 24,300 | 24,200 | 23,600 | 5,200 | 125,840,000 |
21/02/2022 | 24,300 | 0.00 ■■ | 0.00 | 24,300 | 24,400 | 23,600 | 39,700 | 964,710,000 |
18/02/2022 | 24,300 | 0.00 ■■ | 0.00 | 24,300 | 24,400 | 23,600 | 21,000 | 510,300,000 |
17/02/2022 | 24,300 | 0.00 ■■ | 0.00 | 24,300 | 24,500 | 23,800 | 4,800 | 116,640,000 |
16/02/2022 | 24,300 | 0.10 ▲ | 0.41 | 24,200 | 24,800 | 23,800 | 52,400 | 1,273,320,000 |
15/02/2022 | 24,200 | -0.70 ▼ | -2.89 | 24,900 | 25,200 | 23,500 | 7,100 | 171,820,000 |
14/02/2022 | 24,900 | -0.10 ▼ | -0.40 | 25,000 | 25,400 | 24,200 | 8,300 | 206,670,000 |
11/02/2022 | 25,000 | 0.30 ▲ | 1.20 | 24,700 | 26,000 | 22,300 | 69,800 | 1,745,000,000 |
10/02/2022 | 26,000 | 0.50 ▲ | 1.92 | 25,500 | 26,000 | 25,000 | 144,000 | 3,744,000,000 |
09/02/2022 | 25,500 | 0.30 ▲ | 1.18 | 25,200 | 25,900 | 25,000 | 43,800 | 1,116,900,000 |
08/02/2022 | 25,200 | -0.20 ▼ | -0.79 | 25,400 | 25,500 | 24,900 | 66,100 | 1,665,720,000 |
07/02/2022 | 25,400 | -0.60 ▼ | -2.36 | 26,000 | 26,000 | 25,000 | 63,100 | 1,602,740,000 |
28/01/2022 | 26,000 | 1.90 ▲ | 7.31 | 24,100 | 26,000 | 24,100 | 25,400 | 660,400,000 |
27/01/2022 | 24,100 | 0.00 ■■ | 0.00 | 24,100 | 24,300 | 23,500 | 4,900 | 118,090,000 |
26/01/2022 | 24,100 | -0.20 ▼ | -0.83 | 24,300 | 24,200 | 24,000 | 1,900 | 45,790,000 |
25/01/2022 | 24,300 | 0.50 ▲ | 2.06 | 23,800 | 24,500 | 24,300 | 500 | 12,150,000 |
24/01/2022 | 23,800 | -0.60 ▼ | -2.52 | 24,400 | 24,400 | 23,800 | 7,600 | 180,880,000 |
21/01/2022 | 24,400 | 0.40 ▲ | 1.64 | 24,000 | 24,400 | 23,900 | 7,600 | 185,440,000 |
20/01/2022 | 24,000 | 0.20 ▲ | 0.83 | 23,800 | 24,000 | 23,700 | 9,800 | 235,200,000 |
19/01/2022 | 23,800 | -0.20 ▼ | -0.84 | 24,000 | 24,400 | 23,800 | 2,300 | 54,740,000 |
18/01/2022 | 24,000 | 0.10 ▲ | 0.42 | 23,900 | 24,000 | 23,300 | 7,700 | 184,800,000 |
17/01/2022 | 23,900 | -0.60 ▼ | -2.51 | 24,500 | 24,400 | 23,900 | 12,200 | 291,580,000 |
14/01/2022 | 24,500 | 0.20 ▲ | 0.82 | 24,300 | 24,900 | 23,600 | 4,900 | 120,050,000 |
13/01/2022 | 24,300 | 0.10 ▲ | 0.41 | 24,200 | 24,300 | 23,900 | 12,000 | 291,600,000 |
12/01/2022 | 24,200 | -0.60 ▼ | -2.48 | 24,800 | 24,500 | 24,000 | 7,400 | 179,080,000 |
11/01/2022 | 24,800 | -0.20 ▼ | -0.81 | 25,000 | 24,800 | 24,500 | 3,800 | 94,240,000 |
10/01/2022 | 25,000 | -0.10 ▼ | -0.40 | 25,100 | 25,000 | 24,500 | 9,500 | 237,500,000 |
07/01/2022 | 25,100 | 0.30 ▲ | 1.20 | 24,800 | 25,600 | 24,800 | 4,700 | 117,970,000 |
06/01/2022 | 24,800 | -0.40 ▼ | -1.61 | 25,200 | 25,800 | 24,500 | 18,200 | 451,360,000 |
05/01/2022 | 25,200 | 0.70 ▲ | 2.78 | 24,500 | 26,500 | 24,400 | 36,900 | 929,880,000 |
04/01/2022 | 24,500 | -0.20 ▼ | -0.82 | 24,700 | 24,600 | 24,400 | 9,300 | 227,850,000 |
31/12/2021 | 24,700 | 0.20 ▲ | 0.81 | 24,500 | 24,700 | 24,000 | 16,300 | 402,610,000 |
30/12/2021 | 24,500 | 0.40 ▲ | 1.63 | 24,100 | 24,500 | 23,700 | 8,400 | 205,800,000 |
29/12/2021 | 24,100 | 0.60 ▲ | 2.49 | 23,500 | 24,200 | 23,500 | 26,300 | 633,830,000 |
22/12/2021 | 23,600 | -0.70 ▼ | -2.97 | 24,300 | 24,000 | 23,600 | 11,800 | 278,480,000 |
21/12/2021 | 24,300 | 0.30 ▲ | 1.23 | 24,000 | 24,300 | 23,600 | 8,000 | 194,400,000 |
20/12/2021 | 24,000 | -0.20 ▼ | -0.83 | 24,200 | 24,200 | 23,600 | 18,600 | 446,400,000 |
17/12/2021 | 24,200 | -0.10 ▼ | -0.41 | 24,300 | 24,500 | 24,000 | 10,300 | 249,260,000 |
16/12/2021 | 24,300 | -0.20 ▼ | -0.82 | 24,500 | 24,500 | 24,000 | 22,000 | 534,600,000 |
15/12/2021 | 24,500 | 0.00 ■■ | 0.00 | 24,500 | 24,800 | 24,000 | 6,000 | 147,000,000 |
14/12/2021 | 24,600 | 0.20 ▲ | 0.81 | 24,400 | 25,000 | 24,500 | 3,500 | 86,100,000 |
13/12/2021 | 24,400 | 0.20 ▲ | 0.82 | 24,200 | 24,600 | 24,200 | 21,800 | 531,920,000 |
10/12/2021 | 24,200 | -0.20 ▼ | -0.83 | 24,400 | 24,400 | 24,000 | 6,300 | 152,460,000 |
09/12/2021 | 24,400 | 0.30 ▲ | 1.23 | 24,100 | 24,500 | 23,600 | 6,500 | 158,600,000 |
08/12/2021 | 24,100 | -0.10 ▼ | -0.41 | 24,200 | 24,700 | 23,900 | 11,800 | 284,380,000 |
07/12/2021 | 24,200 | 0.20 ▲ | 0.83 | 24,000 | 24,500 | 23,900 | 37,600 | 909,920,000 |
06/12/2021 | 24,000 | -0.70 ▼ | -2.92 | 24,700 | 24,600 | 24,000 | 21,800 | 523,200,000 |
03/12/2021 | 24,700 | 0.00 ■■ | 0.00 | 24,700 | 25,300 | 24,600 | 10,600 | 261,820,000 |
02/12/2021 | 24,700 | -0.20 ▼ | -0.81 | 24,900 | 25,000 | 24,500 | 22,600 | 558,220,000 |
01/12/2021 | 24,900 | -0.50 ▼ | -2.01 | 25,400 | 25,400 | 24,500 | 27,100 | 674,790,000 |
30/11/2021 | 25,400 | 1.00 ▲ | 3.94 | 24,400 | 25,400 | 24,000 | 42,100 | 1,069,340,000 |
29/11/2021 | 24,400 | 0.10 ▲ | 0.41 | 24,300 | 24,800 | 24,000 | 9,600 | 234,240,000 |
26/11/2021 | 24,300 | -0.20 ▼ | -0.82 | 24,500 | 24,500 | 24,100 | 15,900 | 386,370,000 |
25/11/2021 | 24,500 | -0.10 ▼ | -0.41 | 24,600 | 24,900 | 24,200 | 45,500 | 1,114,750,000 |
24/11/2021 | 24,600 | -0.10 ▼ | -0.41 | 24,700 | 25,000 | 24,300 | 11,800 | 290,280,000 |
23/11/2021 | 24,700 | 0.20 ▲ | 0.81 | 24,500 | 25,000 | 24,300 | 28,300 | 699,010,000 |
22/11/2021 | 24,500 | 0.00 ■■ | 0.00 | 24,500 | 25,100 | 24,300 | 24,400 | 597,800,000 |
19/11/2021 | 24,500 | -0.20 ▼ | -0.82 | 24,700 | 25,000 | 24,300 | 17,900 | 438,550,000 |
18/11/2021 | 24,700 | 0.00 ■■ | 0.00 | 24,700 | 25,000 | 24,500 | 15,400 | 380,380,000 |
17/11/2021 | 24,700 | 0.10 ▲ | 0.40 | 24,600 | 24,800 | 24,600 | 15,300 | 377,910,000 |
16/11/2021 | 24,600 | 0.00 ■■ | 0.00 | 24,600 | 25,000 | 24,600 | 32,100 | 789,660,000 |
15/11/2021 | 24,600 | -0.20 ▼ | -0.81 | 24,800 | 24,800 | 24,300 | 15,800 | 388,680,000 |
12/11/2021 | 24,800 | 0.20 ▲ | 0.81 | 24,600 | 25,200 | 24,600 | 32,700 | 810,960,000 |
11/11/2021 | 24,600 | 0.00 ■■ | 0.00 | 24,600 | 24,800 | 24,500 | 29,000 | 713,400,000 |
10/11/2021 | 24,600 | -0.10 ▼ | -0.41 | 24,700 | 24,700 | 24,600 | 57,200 | 1,407,120,000 |
09/11/2021 | 24,700 | 0.00 ■■ | 0.00 | 24,700 | 25,400 | 24,600 | 18,000 | 444,600,000 |
08/11/2021 | 24,700 | 0.10 ▲ | 0.40 | 24,600 | 25,400 | 24,500 | 28,700 | 708,890,000 |
05/11/2021 | 24,600 | 0.00 ■■ | 0.00 | 24,600 | 25,000 | 24,300 | 27,400 | 674,040,000 |
04/11/2021 | 24,600 | 0.20 ▲ | 0.81 | 24,400 | 25,000 | 24,500 | 1,520 | 37,392,000 |
03/11/2021 | 24,400 | -0.30 ▼ | -1.23 | 24,700 | 25,400 | 24,400 | 60,200 | 1,468,880,000 |
02/11/2021 | 24,700 | 0.10 ▲ | 0.40 | 24,600 | 24,800 | 24,600 | 38,400 | 948,480,000 |
01/11/2021 | 24,600 | -0.20 ▼ | -0.81 | 24,800 | 25,000 | 24,400 | 57,800 | 1,421,880,000 |
29/10/2021 | 24,800 | 0.90 ▲ | 3.63 | 23,900 | 24,900 | 23,800 | 82,000 | 2,033,600,000 |
28/10/2021 | 23,900 | -0.10 ▼ | -0.42 | 24,000 | 24,000 | 23,200 | 41,600 | 994,240,000 |
27/10/2021 | 24,000 | 0.20 ▲ | 0.83 | 23,800 | 24,000 | 23,100 | 4,340 | 104,160,000 |
26/10/2021 | 23,800 | 0.10 ▲ | 0.42 | 23,700 | 24,500 | 23,300 | 22,300 | 530,740,000 |
25/10/2021 | 23,700 | -0.30 ▼ | -1.27 | 24,000 | 24,000 | 23,200 | 36,400 | 862,680,000 |
22/10/2021 | 24,000 | 0.80 ▲ | 3.33 | 23,200 | 25,100 | 23,300 | 32,700 | 784,800,000 |
21/10/2021 | 23,200 | -0.50 ▼ | -2.16 | 23,700 | 23,700 | 23,000 | 38,600 | 895,520,000 |
20/10/2021 | 23,700 | -0.20 ▼ | -0.84 | 23,900 | 24,900 | 23,400 | 25,200 | 597,240,000 |
19/10/2021 | 23,900 | -0.20 ▼ | -0.84 | 24,100 | 24,100 | 23,500 | 16,200 | 387,180,000 |
18/10/2021 | 24,100 | 0.40 ▲ | 1.66 | 23,700 | 24,300 | 23,000 | 49,700 | 1,197,770,000 |
15/10/2021 | 23,700 | 0.10 ▲ | 0.42 | 23,600 | 24,200 | 23,400 | 29,600 | 701,520,000 |
14/10/2021 | 23,600 | -0.20 ▼ | -0.85 | 23,800 | 23,800 | 23,500 | 32,000 | 755,200,000 |
13/10/2021 | 23,800 | 0.00 ■■ | 0.00 | 23,800 | 24,500 | 23,300 | 12,000 | 285,600,000 |
12/10/2021 | 23,800 | 0.50 ▲ | 2.10 | 23,300 | 24,800 | 23,000 | 81,100 | 1,930,180,000 |
11/10/2021 | 23,300 | 0.00 ■■ | 0.00 | 23,300 | 23,700 | 23,000 | 40,200 | 936,660,000 |
08/10/2021 | 23,300 | 0.00 ■■ | 0.00 | 23,300 | 23,700 | 21,900 | 24,400 | 568,520,000 |
07/10/2021 | 23,000 | -0.30 ▼ | -1.30 | 23,300 | 23,300 | 22,700 | 7,500 | 172,500,000 |
06/10/2021 | 23,300 | 0.00 ■■ | 0.00 | 23,300 | 23,900 | 22,800 | 34,400 | 801,520,000 |
05/10/2021 | 23,300 | -0.10 ▼ | -0.43 | 23,400 | 23,900 | 22,900 | 24,400 | 568,520,000 |
04/10/2021 | 23,400 | -0.10 ▼ | -0.43 | 24,400 | 23,600 | 22,500 | 12,100 | 283,140,000 |
01/10/2021 | 23,500 | -0.90 ▼ | -3.83 | 24,400 | 24,400 | 23,200 | 8,600 | 202,100,000 |
30/09/2021 | 24,400 | 0.90 ▲ | 3.69 | 23,500 | 24,500 | 23,200 | 20,500 | 500,200,000 |
29/09/2021 | 23,500 | 0.00 ■■ | 0.00 | 23,500 | 23,500 | 23,000 | 21,900 | 514,650,000 |
28/09/2021 | 23,500 | -0.20 ▼ | -0.85 | 24,700 | 23,700 | 22,500 | 37,100 | 871,850,000 |
27/09/2021 | 23,700 | -1.00 ▼ | -4.22 | 24,700 | 25,000 | 23,700 | 24,800 | 587,760,000 |
24/09/2021 | 24,700 | -0.10 ▼ | -0.40 | 24,800 | 24,800 | 22,400 | 47,100 | 1,163,370,000 |
23/09/2021 | 24,800 | 0.00 ■■ | 0.00 | 24,800 | 25,000 | 24,600 | 38,200 | 947,360,000 |
22/09/2021 | 24,800 | -0.20 ▼ | -0.81 | 25,000 | 25,000 | 24,200 | 58,700 | 1,455,760,000 |
21/09/2021 | 25,000 | 0.00 ■■ | 0.00 | 25,000 | 25,000 | 23,400 | 35,300 | 882,500,000 |
20/09/2021 | 25,000 | 0.00 ■■ | 0.00 | 25,000 | 25,300 | 24,800 | 60,200 | 1,505,000,000 |
17/09/2021 | 25,000 | -0.50 ▼ | -2.00 | 25,500 | 25,800 | 24,500 | 146,700 | 3,667,500,000 |
16/09/2021 | 25,500 | -0.10 ▼ | -0.39 | 25,600 | 26,000 | 25,000 | 42,700 | 1,088,850,000 |
15/09/2021 | 25,600 | 0.60 ▲ | 2.34 | 25,000 | 27,500 | 24,500 | 99,500 | 2,547,200,000 |
14/09/2021 | 25,000 | -1.30 ▼ | -5.20 | 26,300 | 26,700 | 24,200 | 246,100 | 6,152,500,000 |
13/09/2021 | 26,300 | 0.50 ▲ | 1.90 | 25,800 | 28,300 | 25,400 | 107,600 | 2,829,880,000 |
10/09/2021 | 25,800 | 0.60 ▲ | 2.33 | 25,200 | 26,200 | 23,100 | 239,600 | 6,181,680,000 |
09/09/2021 | 25,200 | 2.10 ▲ | 8.33 | 23,100 | 25,400 | 21,000 | 214,200 | 5,397,840,000 |
08/09/2021 | 23,100 | -0.70 ▼ | -3.03 | 23,800 | 24,700 | 22,500 | 143,600 | 3,317,160,000 |
07/09/2021 | 23,800 | 0.40 ▲ | 1.68 | 23,400 | 25,000 | 23,400 | 73,800 | 1,756,440,000 |
06/09/2021 | 23,400 | 2.10 ▲ | 8.97 | 21,300 | 23,400 | 21,000 | 232,100 | 5,431,140,000 |
01/09/2021 | 21,300 | -0.30 ▼ | -1.41 | 21,600 | 21,600 | 21,000 | 36,000 | 766,800,000 |
31/08/2021 | 21,600 | 0.60 ▲ | 2.78 | 21,000 | 22,000 | 20,800 | 149,900 | 3,237,840,000 |
30/08/2021 | 21,000 | 1.00 ▲ | 4.76 | 20,000 | 21,000 | 19,500 | 104,900 | 2,202,900,000 |
27/08/2021 | 20,000 | -1.20 ▼ | -6.00 | 21,200 | 21,400 | 19,500 | 145,000 | 2,900,000,000 |
26/08/2021 | 21,200 | 1.30 ▲ | 6.13 | 19,900 | 21,800 | 19,000 | 173,200 | 3,671,840,000 |
25/08/2021 | 19,900 | 1.80 ▲ | 9.05 | 18,100 | 19,900 | 18,800 | 228,700 | 4,551,130,000 |
24/08/2021 | 18,100 | 1.60 ▲ | 8.84 | 16,500 | 18,100 | 16,200 | 252,500 | 4,570,250,000 |
23/08/2021 | 16,500 | 0.00 ■■ | 0.00 | 16,500 | 16,800 | 16,000 | 28,300 | 466,950,000 |
20/08/2021 | 16,500 | -0.40 ▼ | -2.42 | 16,900 | 16,900 | 16,300 | 54,800 | 904,200,000 |
19/08/2021 | 16,900 | 0.00 ■■ | 0.00 | 16,900 | 16,900 | 16,700 | 29,600 | 500,240,000 |
18/08/2021 | 16,900 | 0.00 ■■ | 0.00 | 16,900 | 17,100 | 16,600 | 12,500 | 211,250,000 |
17/08/2021 | 16,900 | -0.10 ▼ | -0.59 | 17,000 | 17,200 | 16,800 | 12,400 | 209,560,000 |
16/08/2021 | 17,000 | 0.20 ▲ | 1.18 | 16,800 | 17,200 | 16,800 | 19,700 | 334,900,000 |
13/08/2021 | 16,800 | 0.20 ▲ | 1.19 | 16,600 | 16,800 | 16,300 | 43,300 | 727,440,000 |
12/08/2021 | 16,600 | 0.30 ▲ | 1.81 | 16,300 | 16,600 | 16,200 | 20,700 | 343,620,000 |
11/08/2021 | 16,300 | 0.20 ▲ | 1.23 | 16,100 | 16,300 | 16,000 | 16,500 | 268,950,000 |
10/08/2021 | 16,100 | 0.00 ■■ | 0.00 | 16,100 | 16,200 | 16,100 | 22,700 | 365,470,000 |
09/08/2021 | 16,100 | 0.00 ■■ | 0.00 | 16,100 | 16,100 | 16,000 | 11,600 | 186,760,000 |
06/08/2021 | 16,100 | 0.10 ▲ | 0.62 | 16,000 | 16,100 | 16,000 | 6,800 | 109,480,000 |
05/08/2021 | 16,000 | 0.00 ■■ | 0.00 | 16,000 | 16,100 | 16,000 | 9,500 | 152,000,000 |
04/08/2021 | 16,000 | 0.10 ▲ | 0.63 | 15,900 | 16,100 | 15,900 | 2,900 | 46,400,000 |
03/08/2021 | 15,900 | 0.00 ■■ | 0.00 | 15,900 | 15,900 | 15,700 | 13,800 | 219,420,000 |
02/08/2021 | 15,900 | -0.10 ▼ | -0.63 | 16,000 | 16,000 | 15,700 | 15,700 | 249,630,000 |
30/07/2021 | 16,000 | 0.20 ▲ | 1.25 | 15,800 | 16,100 | 15,700 | 7,600 | 121,600,000 |
29/07/2021 | 15,800 | -0.20 ▼ | -1.27 | 16,000 | 16,200 | 15,800 | 10,100 | 159,580,000 |
28/07/2021 | 16,000 | 0.00 ■■ | 0.00 | 16,000 | 16,300 | 16,000 | 3,700 | 59,200,000 |
27/07/2021 | 16,000 | 0.00 ■■ | 0.00 | 16,000 | 16,700 | 16,000 | 28,300 | 452,800,000 |
26/07/2021 | 16,000 | 0.20 ▲ | 1.25 | 15,600 | 16,000 | 15,600 | 18,900 | 302,400,000 |
23/07/2021 | 15,800 | 0.20 ▲ | 1.27 | 15,600 | 15,800 | 15,600 | 25,000 | 395,000,000 |
22/07/2021 | 15,600 | 0.10 ▲ | 0.64 | 15,500 | 15,700 | 15,300 | 2,000 | 31,200,000 |
21/07/2021 | 15,500 | 0.10 ▲ | 0.65 | 15,400 | 15,700 | 15,400 | 4,900 | 75,950,000 |
20/07/2021 | 15,400 | 0.10 ▲ | 0.65 | 15,300 | 15,700 | 15,200 | 2,200 | 33,880,000 |
19/07/2021 | 15,300 | -0.20 ▼ | -1.31 | 15,500 | 15,500 | 15,100 | 3,500 | 53,550,000 |
16/07/2021 | 15,500 | 0.20 ▲ | 1.29 | 15,300 | 15,700 | 15,200 | 4,200 | 65,100,000 |
15/07/2021 | 15,300 | 0.00 ■■ | 0.00 | 15,300 | 15,700 | 15,100 | 3,800 | 58,140,000 |
14/07/2021 | 15,300 | -0.10 ▼ | -0.65 | 15,400 | 15,700 | 15,000 | 18,200 | 278,460,000 |
13/07/2021 | 15,400 | -0.10 ▼ | -0.65 | 15,500 | 15,500 | 15,200 | 9,100 | 140,140,000 |
12/07/2021 | 15,500 | -0.40 ▼ | -2.58 | 15,900 | 16,000 | 14,800 | 20,800 | 322,400,000 |
09/07/2021 | 15,900 | -0.10 ▼ | -0.63 | 16,000 | 15,900 | 15,600 | 14,500 | 230,550,000 |
08/07/2021 | 16,000 | 0.00 ■■ | 0.00 | 16,000 | 16,000 | 15,600 | 17,000 | 272,000,000 |
07/07/2021 | 16,000 | -0.20 ▼ | -1.25 | 16,200 | 16,000 | 15,800 | 9,000 | 144,000,000 |
06/07/2021 | 16,200 | 0.20 ▲ | 1.23 | 16,000 | 16,200 | 15,800 | 13,600 | 220,320,000 |
05/07/2021 | 16,000 | -0.10 ▼ | -0.63 | 16,100 | 16,000 | 16,000 | 4,100 | 65,600,000 |
02/07/2021 | 16,100 | -0.20 ▼ | -1.24 | 16,300 | 16,100 | 16,100 | 500 | 8,050,000 |
01/07/2021 | 16,300 | -0.20 ▼ | -1.23 | 16,500 | 16,400 | 16,100 | 6,400 | 104,320,000 |
30/06/2021 | 16,500 | 0.50 ▲ | 3.03 | 16,000 | 16,700 | 16,000 | 20,500 | 338,250,000 |
29/06/2021 | 16,000 | 0.00 ■■ | 0.00 | 16,000 | 16,200 | 15,900 | 1,600 | 25,600,000 |
28/06/2021 | 16,000 | 0.00 ■■ | 0.00 | 16,000 | 16,300 | 15,900 | 12,700 | 203,200,000 |
25/06/2021 | 16,000 | -0.10 ▼ | -0.63 | 16,100 | 16,100 | 16,000 | 1,600 | 25,600,000 |
24/06/2021 | 16,100 | 0.10 ▲ | 0.62 | 16,000 | 16,200 | 16,000 | 9,000 | 144,900,000 |
23/06/2021 | 16,000 | 0.00 ■■ | 0.00 | 16,000 | 16,200 | 16,000 | 14,400 | 230,400,000 |
22/06/2021 | 16,000 | 0.00 ■■ | 0.00 | 16,000 | 16,500 | 16,000 | 5,600 | 89,600,000 |
21/06/2021 | 16,000 | 0.00 ■■ | 0.00 | 16,000 | 16,000 | 15,900 | 4,400 | 70,400,000 |
18/06/2021 | 16,000 | 0.00 ■■ | 0.00 | 16,000 | 16,100 | 15,800 | 11,200 | 179,200,000 |
17/06/2021 | 16,000 | 0.20 ▲ | 1.25 | 15,800 | 16,000 | 15,600 | 1,900 | 30,400,000 |
16/06/2021 | 15,800 | 0.00 ■■ | 0.00 | 15,800 | 16,100 | 15,700 | 10,800 | 170,640,000 |
15/06/2021 | 15,800 | -0.20 ▼ | -1.27 | 16,000 | 15,900 | 15,800 | 6,200 | 97,960,000 |
14/06/2021 | 16,000 | 0.00 ■■ | 0.00 | 16,000 | 16,000 | 15,800 | 1,900 | 30,400,000 |
11/06/2021 | 16,000 | 0.00 ■■ | 0.00 | 16,000 | 16,000 | 15,800 | 2,900 | 46,400,000 |
10/06/2021 | 16,000 | 0.10 ▲ | 0.63 | 15,900 | 16,200 | 15,800 | 3,400 | 54,400,000 |
09/06/2021 | 15,900 | -0.30 ▼ | -1.89 | 16,200 | 15,900 | 15,800 | 12,000 | 190,800,000 |
08/06/2021 | 16,200 | 0.10 ▲ | 0.62 | 16,100 | 16,200 | 15,700 | 2,200 | 35,640,000 |
07/06/2021 | 16,100 | 0.20 ▲ | 1.24 | 15,900 | 16,500 | 16,000 | 6,100 | 98,210,000 |
04/06/2021 | 15,900 | 0.00 ■■ | 0.00 | 15,900 | 16,000 | 15,700 | 4,500 | 71,550,000 |
03/06/2021 | 15,900 | 0.10 ▲ | 0.63 | 15,800 | 16,000 | 15,600 | 18,700 | 297,330,000 |
02/06/2021 | 15,800 | 0.00 ■■ | 0.00 | 15,800 | 15,800 | 15,600 | 15,400 | 243,320,000 |
01/06/2021 | 15,800 | 0.00 ■■ | 0.00 | 15,800 | 15,800 | 15,600 | 4,900 | 77,420,000 |
31/05/2021 | 15,800 | -0.10 ▼ | -0.63 | 15,900 | 15,900 | 15,500 | 14,200 | 224,360,000 |
28/05/2021 | 15,900 | 0.00 ■■ | 0.00 | 15,900 | 16,100 | 15,600 | 20,500 | 325,950,000 |
27/05/2021 | 15,900 | 0.00 ■■ | 0.00 | 15,900 | 15,900 | 15,600 | 16,200 | 257,580,000 |
26/05/2021 | 15,900 | -0.10 ▼ | -0.63 | 16,000 | 16,000 | 15,600 | 1,900 | 30,210,000 |
25/05/2021 | 16,000 | -0.10 ▼ | -0.63 | 16,100 | 16,100 | 15,900 | 2,800 | 44,800,000 |
24/05/2021 | 16,100 | 0.00 ■■ | 0.00 | 16,100 | 16,100 | 16,000 | 9,400 | 151,340,000 |
21/05/2021 | 16,100 | 0.10 ▲ | 0.62 | 16,000 | 16,200 | 15,600 | 7,600 | 122,360,000 |
20/05/2021 | 16,000 | 0.00 ■■ | 0.00 | 16,000 | 16,200 | 15,900 | 4,700 | 75,200,000 |
19/05/2021 | 16,000 | 0.10 ▲ | 0.63 | 15,900 | 16,200 | 15,800 | 9,700 | 155,200,000 |
18/05/2021 | 15,900 | 0.00 ■■ | 0.00 | 15,900 | 15,900 | 15,600 | 14,000 | 222,600,000 |
17/05/2021 | 15,900 | -0.10 ▼ | -0.63 | 16,000 | 15,900 | 15,600 | 5,800 | 92,220,000 |
14/05/2021 | 16,000 | 0.10 ▲ | 0.63 | 15,900 | 16,000 | 15,900 | 700 | 11,200,000 |
13/05/2021 | 15,900 | -0.10 ▼ | -0.63 | 16,000 | 16,000 | 15,400 | 16,500 | 262,350,000 |
12/05/2021 | 16,000 | 0.00 ■■ | 0.00 | 16,000 | 16,000 | 15,800 | 15,400 | 246,400,000 |
11/05/2021 | 16,000 | -0.20 ▼ | -1.25 | 16,200 | 16,200 | 15,800 | 5,300 | 84,800,000 |
10/05/2021 | 16,200 | 0.00 ■■ | 0.00 | 16,200 | 16,200 | 15,900 | 7,900 | 127,980,000 |
07/05/2021 | 16,200 | -0.10 ▼ | -0.62 | 16,300 | 16,200 | 16,100 | 1,700 | 27,540,000 |
06/05/2021 | 16,300 | -0.10 ▼ | -0.61 | 16,400 | 16,400 | 16,000 | 13,900 | 226,570,000 |
05/05/2021 | 16,400 | 0.00 ■■ | 0.00 | 16,400 | 16,400 | 16,000 | 4,600 | 75,440,000 |
04/05/2021 | 16,400 | -0.30 ▼ | -1.83 | 16,700 | 16,400 | 16,400 | 300 | 4,920,000 |
29/04/2021 | 16,700 | -0.20 ▼ | -1.20 | 16,900 | 16,800 | 16,300 | 3,800 | 63,460,000 |
28/04/2021 | 16,900 | -0.50 ▼ | -2.96 | 17,400 | 17,000 | 16,300 | 17,100 | 288,990,000 |
27/04/2021 | 17,400 | 1.00 ▲ | 5.75 | 16,400 | 17,400 | 16,000 | 10,500 | 182,700,000 |
26/04/2021 | 16,400 | 0.20 ▲ | 1.22 | 16,200 | 17,400 | 16,000 | 13,300 | 218,120,000 |
23/04/2021 | 16,200 | 0.00 ■■ | 0.00 | 16,200 | 16,200 | 15,500 | 29,100 | 471,420,000 |
22/04/2021 | 16,200 | -0.60 ▼ | -3.70 | 16,800 | 16,700 | 16,200 | 6,000 | 97,200,000 |
20/04/2021 | 16,800 | 0.40 ▲ | 2.38 | 16,400 | 16,900 | 14,800 | 7,200 | 120,960,000 |
19/04/2021 | 16,400 | -0.30 ▼ | -1.83 | 16,700 | 17,000 | 16,300 | 11,400 | 186,960,000 |
16/04/2021 | 16,700 | 0.00 ■■ | 0.00 | 16,700 | 16,700 | 16,300 | 9,200 | 153,640,000 |
15/04/2021 | 16,700 | -0.30 ▼ | -1.80 | 17,000 | 17,000 | 16,500 | 9,600 | 160,320,000 |
14/04/2021 | 17,000 | 0.20 ▲ | 1.18 | 16,800 | 17,000 | 17,000 | 200 | 3,400,000 |
13/04/2021 | 16,800 | -0.20 ▼ | -1.19 | 17,000 | 17,300 | 16,800 | 23,500 | 394,800,000 |
12/04/2021 | 17,000 | -0.20 ▼ | -1.18 | 17,200 | 17,400 | 16,900 | 17,000 | 289,000,000 |
09/04/2021 | 17,200 | 0.10 ▲ | 0.58 | 17,100 | 17,200 | 17,000 | 7,600 | 130,720,000 |
08/04/2021 | 17,100 | 0.00 ■■ | 0.00 | 17,100 | 17,100 | 17,000 | 1,600 | 27,360,000 |
07/04/2021 | 17,100 | -0.10 ▼ | -0.58 | 17,200 | 17,200 | 17,100 | 7,600 | 129,960,000 |
06/04/2021 | 17,200 | 0.20 ▲ | 1.16 | 17,000 | 17,200 | 16,900 | 16,900 | 290,680,000 |
05/04/2021 | 17,000 | -0.20 ▼ | -1.18 | 17,300 | 17,100 | 16,500 | 18,400 | 312,800,000 |
02/04/2021 | 17,200 | -0.10 ▼ | -0.58 | 17,300 | 17,400 | 17,100 | 7,300 | 125,560,000 |
01/04/2021 | 17,300 | -0.10 ▼ | -0.58 | 17,400 | 17,300 | 16,700 | 14,600 | 252,580,000 |
31/03/2021 | 17,400 | 0.00 ■■ | 0.00 | 17,400 | 17,400 | 17,000 | 2,400 | 41,760,000 |
30/03/2021 | 17,400 | 0.30 ▲ | 1.72 | 17,100 | 17,400 | 17,100 | 11,700 | 203,580,000 |
29/03/2021 | 17,100 | -0.10 ▼ | -0.58 | 17,200 | 17,200 | 17,000 | 6,000 | 102,600,000 |
26/03/2021 | 17,200 | 0.00 ■■ | 0.00 | 17,200 | 17,500 | 16,800 | 6,400 | 110,080,000 |
25/03/2021 | 17,200 | -0.10 ▼ | -0.58 | 17,300 | 17,400 | 17,000 | 17,800 | 306,160,000 |
24/03/2021 | 17,300 | -0.10 ▼ | -0.58 | 17,400 | 17,600 | 17,000 | 8,100 | 140,130,000 |
23/03/2021 | 17,400 | 0.00 ■■ | 0.00 | 17,400 | 17,900 | 17,100 | 11,500 | 200,100,000 |
22/03/2021 | 17,400 | 1.00 ▲ | 5.75 | 16,400 | 18,000 | 16,500 | 36,400 | 633,360,000 |
19/03/2021 | 16,400 | 0.00 ■■ | 0.00 | 16,400 | 16,500 | 16,300 | 13,300 | 218,120,000 |
18/03/2021 | 16,400 | -0.10 ▼ | -0.61 | 16,500 | 16,600 | 16,400 | 23,700 | 388,680,000 |
17/03/2021 | 16,500 | 0.20 ▲ | 1.21 | 16,300 | 16,600 | 16,100 | 39,100 | 645,150,000 |
16/03/2021 | 16,300 | 0.00 ■■ | 0.00 | 16,300 | 16,400 | 16,100 | 22,500 | 366,750,000 |
15/03/2021 | 16,300 | 0.10 ▲ | 0.61 | 16,200 | 16,400 | 16,100 | 35,600 | 580,280,000 |
12/03/2021 | 16,200 | 0.00 ■■ | 0.00 | 16,200 | 16,400 | 16,100 | 28,000 | 453,600,000 |
11/03/2021 | 16,200 | 0.10 ▲ | 0.62 | 16,100 | 16,400 | 16,100 | 28,300 | 458,460,000 |
10/03/2021 | 16,100 | 0.10 ▲ | 0.62 | 16,000 | 16,300 | 15,900 | 59,900 | 964,390,000 |
09/03/2021 | 16,000 | 0.20 ▲ | 1.25 | 15,800 | 16,100 | 15,900 | 15,800 | 252,800,000 |
08/03/2021 | 15,800 | -0.10 ▼ | -0.63 | 15,900 | 15,900 | 15,800 | 5,000 | 79,000,000 |
05/03/2021 | 15,900 | -0.20 ▼ | -1.26 | 16,100 | 16,500 | 15,900 | 14,800 | 235,320,000 |
04/03/2021 | 16,100 | 0.20 ▲ | 1.24 | 15,900 | 16,800 | 15,800 | 10,100 | 162,610,000 |
03/03/2021 | 15,900 | -0.20 ▼ | -1.26 | 16,100 | 15,900 | 15,600 | 15,200 | 241,680,000 |
02/03/2021 | 16,100 | -0.50 ▼ | -3.11 | 16,600 | 16,300 | 15,600 | 31,000 | 499,100,000 |
01/03/2021 | 16,600 | -0.60 ▼ | -3.61 | 17,200 | 16,700 | 15,900 | 30,800 | 511,280,000 |
26/02/2021 | 17,200 | 1.20 ▲ | 6.98 | 16,000 | 17,500 | 15,600 | 31,400 | 540,080,000 |
25/02/2021 | 17,200 | 0.30 ▲ | 1.74 | 16,900 | 17,200 | 16,800 | 22,100 | 380,120,000 |
24/02/2021 | 16,900 | 0.00 ■■ | 0.00 | 16,900 | 17,000 | 16,800 | 41,200 | 696,280,000 |
23/02/2021 | 16,900 | 0.00 ■■ | 0.00 | 16,900 | 17,000 | 16,800 | 16,100 | 272,090,000 |
22/02/2021 | 16,900 | 0.20 ▲ | 1.18 | 16,700 | 17,000 | 16,700 | 4,200 | 70,980,000 |
19/02/2021 | 16,900 | 0.00 ■■ | 0.00 | 16,900 | 16,900 | 16,900 | 700 | 11,830,000 |
18/02/2021 | 16,900 | -0.10 ▼ | -0.59 | 17,000 | 17,000 | 16,700 | 16,900 | 285,610,000 |
17/02/2021 | 17,000 | 0.00 ■■ | 0.00 | 17,000 | 17,600 | 16,800 | 20,100 | 341,700,000 |
09/02/2021 | 17,000 | 0.50 ▲ | 2.94 | 16,500 | 17,000 | 16,500 | 19,200 | 326,400,000 |
08/02/2021 | 16,500 | 0.30 ▲ | 1.82 | 16,000 | 17,000 | 16,100 | 28,300 | 466,950,000 |
05/02/2021 | 16,200 | 0.20 ▲ | 1.23 | 16,000 | 16,200 | 15,600 | 31,800 | 515,160,000 |
05/01/2021 | 16,300 | -0.10 ▼ | -0.61 | 16,400 | 16,800 | 16,200 | 6,500 | 105,950,000 |
04/01/2021 | 16,400 | 0.60 ▲ | 3.66 | 15,800 | 16,500 | 15,800 | 61,800 | 1,013,520,000 |
31/12/2020 | 15,800 | 0.60 ▲ | 3.80 | 15,200 | 16,400 | 15,200 | 44,200 | 698,360,000 |
30/12/2020 | 15,200 | -0.10 ▼ | -0.66 | 15,300 | 15,300 | 15,000 | 8,000 | 121,600,000 |
29/12/2020 | 15,300 | 0.40 ▲ | 2.61 | 14,900 | 15,300 | 14,500 | 3,350 | 51,255,000 |
28/12/2020 | 14,900 | 0.30 ▲ | 2.01 | 14,600 | 15,500 | 14,600 | 5,610 | 83,589,000 |
27/12/2020 | 14,600 | 0.10 ▲ | 0.68 | 14,500 | 14,600 | 14,000 | 6,680 | 97,528,000 |
25/12/2020 | 14,600 | 0.10 ▲ | 0.68 | 14,500 | 14,600 | 14,000 | 6,680 | 97,528,000 |
24/12/2020 | 14,500 | 0.10 ▲ | 0.69 | 14,400 | 14,500 | 14,000 | 7,730 | 112,085,000 |
23/12/2020 | 14,400 | 0.10 ▲ | 0.69 | 14,300 | 14,600 | 14,000 | 2,320 | 33,408,000 |
22/12/2020 | 14,300 | -0.20 ▼ | -1.40 | 14,500 | 14,600 | 14,000 | 850 | 12,155,000 |
21/12/2020 | 14,500 | -0.40 ▼ | -2.76 | 14,900 | 14,900 | 14,000 | 2,420 | 35,090,000 |
20/12/2020 | 14,900 | 0.60 ▲ | 4.03 | 14,300 | 15,700 | 14,100 | 2,550 | 37,995,000 |
18/12/2020 | 14,900 | 0.60 ▲ | 4.03 | 14,300 | 15,700 | 14,100 | 2,550 | 37,995,000 |
17/12/2020 | 14,300 | -0.50 ▼ | -3.50 | 14,800 | 14,800 | 14,000 | 590 | 8,437,000 |
16/12/2020 | 14,800 | 0.80 ▲ | 5.41 | 14,000 | 14,900 | 13,600 | 12,620 | 186,776,000 |
15/12/2020 | 14,000 | -0.10 ▼ | -0.71 | 14,100 | 14,000 | 13,700 | 1,700 | 23,800,000 |
14/12/2020 | 14,100 | 0.20 ▲ | 1.42 | 13,900 | 14,500 | 13,800 | 330 | 4,653,000 |
13/12/2020 | 13,900 | 0.20 ▲ | 1.44 | 13,700 | 14,300 | 13,900 | 60 | 834,000 |
11/12/2020 | 13,900 | 0.20 ▲ | 1.44 | 13,700 | 14,300 | 13,900 | 60 | 834,000 |
10/12/2020 | 13,700 | -0.20 ▼ | -1.46 | 13,900 | 15,000 | 13,700 | 1,270 | 17,399,000 |
09/12/2020 | 13,900 | 0.00 ■■ | 0.00 | 13,900 | 13,900 | 13,700 | 420 | 5,838,000 |
08/12/2020 | 13,900 | -0.10 ▼ | -0.72 | 14,000 | 14,000 | 13,700 | 270 | 3,753,000 |
07/12/2020 | 14,000 | 0.10 ▲ | 0.71 | 13,900 | 14,300 | 13,800 | 1,600 | 22,400,000 |
04/12/2020 | 13,800 | 0.00 ■■ | 0.00 | 13,800 | 14,000 | 13,800 | 2,100 | 28,980,000 |
03/12/2020 | 13,800 | -0.20 ▼ | -1.45 | 14,000 | 13,800 | 13,700 | 770 | 10,626,000 |
02/12/2020 | 14,000 | 0.30 ▲ | 2.14 | 13,700 | 14,000 | 13,600 | 2,980 | 41,720,000 |
01/12/2020 | 13,700 | 0.10 ▲ | 0.73 | 13,600 | 13,700 | 13,600 | 200 | 2,740,000 |
30/11/2020 | 13,600 | -0.20 ▼ | -1.47 | 13,800 | 13,700 | 13,600 | 6,400 | 87,040,000 |
27/11/2020 | 13,800 | 0.10 ▲ | 0.72 | 13,700 | 14,000 | 13,700 | 6,800 | 93,840,000 |
26/11/2020 | 13,700 | -0.10 ▼ | -0.73 | 13,800 | 14,000 | 13,700 | 7,300 | 100,010,000 |
25/11/2020 | 13,800 | 0.00 ■■ | 0.00 | 13,800 | 13,800 | 13,800 | 2,000 | 27,600,000 |
24/11/2020 | 13,800 | 0.20 ▲ | 1.45 | 13,600 | 13,800 | 13,400 | 3,500 | 48,300,000 |
23/11/2020 | 13,600 | -0.10 ▼ | -0.74 | 13,700 | 14,000 | 13,500 | 5,900 | 80,240,000 |
20/11/2020 | 13,700 | -0.10 ▼ | -0.73 | 13,800 | 13,700 | 13,500 | 310 | 4,247,000 |
19/11/2020 | 13,800 | -0.50 ▼ | -3.62 | 14,300 | 14,100 | 13,800 | 40 | 552,000 |
18/11/2020 | 14,300 | 1.10 ▲ | 7.69 | 13,200 | 14,500 | 12,700 | 2,530 | 36,179,000 |
17/11/2020 | 13,200 | 0.00 ■■ | 0.00 | 13,200 | 13,300 | 12,700 | 290 | 3,828,000 |
16/11/2020 | 13,200 | 0.40 ▲ | 3.03 | 12,800 | 13,300 | 13,000 | 1,970 | 26,004,000 |
13/11/2020 | 12,800 | 0.10 ▲ | 0.78 | 12,700 | 13,100 | 12,800 | 280 | 3,584,000 |
12/11/2020 | 12,700 | 0.10 ▲ | 0.79 | 12,600 | 12,700 | 12,300 | 860 | 10,922,000 |
11/11/2020 | 12,600 | -0.10 ▼ | -0.79 | 12,700 | 12,700 | 12,600 | 1,010 | 12,726,000 |
10/11/2020 | 12,700 | 0.30 ▲ | 2.36 | 12,400 | 12,700 | 12,500 | 4,900 | 62,230,000 |
09/11/2020 | 12,400 | 0.10 ▲ | 0.81 | 12,300 | 12,400 | 12,300 | 3,640 | 45,136,000 |
06/11/2020 | 12,300 | 0.00 ■■ | 0.00 | 12,300 | 12,400 | 12,200 | 690 | 8,487,000 |
05/11/2020 | 12,300 | 0.10 ▲ | 0.81 | 12,200 | 12,400 | 12,200 | 4,600 | 56,580,000 |
04/11/2020 | 12,200 | -0.20 ▼ | -1.64 | 12,400 | 12,400 | 12,200 | 210 | 2,562,000 |
03/11/2020 | 12,400 | -0.10 ▼ | -0.81 | 12,500 | 12,400 | 12,400 | 100 | 1,240,000 |
02/11/2020 | 12,500 | -0.10 ▼ | -0.80 | 12,600 | 12,600 | 12,500 | 490 | 6,125,000 |
30/10/2020 | 12,600 | 0.60 ▲ | 4.76 | 12,000 | 12,700 | 11,800 | 37,400 | 471,240,000 |
29/10/2020 | 12,000 | -0.10 ▼ | -0.83 | 12,100 | 12,200 | 12,000 | 2,400 | 28,800,000 |
28/10/2020 | 12,100 | -0.10 ▼ | -0.83 | 12,200 | 12,300 | 11,900 | 3,900 | 47,190,000 |
27/10/2020 | 12,200 | 0.00 ■■ | 0.00 | 12,200 | 12,200 | 12,200 | 170 | 2,074,000 |
26/10/2020 | 12,200 | 0.00 ■■ | 0.00 | 12,200 | 12,200 | 12,100 | 450 | 5,490,000 |
23/10/2020 | 12,200 | 0.00 ■■ | 0.00 | 12,200 | 12,400 | 12,200 | 320 | 3,904,000 |
22/10/2020 | 12,200 | -0.10 ▼ | -0.82 | 12,300 | 12,200 | 12,100 | 60 | 732,000 |
21/10/2020 | 12,300 | 0.00 ■■ | 0.00 | 12,300 | 12,300 | 12,300 | 400 | 4,920,000 |
20/10/2020 | 12,300 | -0.10 ▼ | -0.81 | 12,400 | 12,300 | 11,800 | 340 | 4,182,000 |
19/10/2020 | 12,400 | 0.00 ■■ | 0.00 | 12,400 | 12,400 | 12,400 | 70 | 868,000 |
16/10/2020 | 12,400 | 0.30 ▲ | 2.42 | 12,100 | 12,400 | 12,200 | 2,310 | 28,644,000 |
15/10/2020 | 12,100 | 0.00 ■■ | 0.00 | 12,100 | 12,200 | 12,100 | 6,300 | 76,230,000 |
14/10/2020 | 12,100 | 0.10 ▲ | 0.83 | 12,000 | 12,100 | 12,000 | 14,600 | 176,660,000 |
13/10/2020 | 12,000 | 0.30 ▲ | 2.50 | 11,700 | 12,100 | 11,700 | 26,600 | 319,200,000 |
12/10/2020 | 11,700 | -0.30 ▼ | -2.56 | 12,000 | 12,300 | 11,700 | 2,210 | 25,857,000 |
09/10/2020 | 12,000 | 0.00 ■■ | 0.00 | 12,000 | 12,300 | 12,000 | 1,400 | 16,800,000 |
08/10/2020 | 12,000 | -0.10 ▼ | -0.83 | 12,100 | 12,000 | 11,800 | 1,770 | 21,240,000 |
07/10/2020 | 12,100 | -0.10 ▼ | -0.83 | 12,200 | 12,200 | 12,000 | 860 | 10,406,000 |
06/10/2020 | 12,200 | 0.10 ▲ | 0.82 | 12,100 | 12,200 | 12,000 | 4,700 | 57,340,000 |
05/10/2020 | 12,100 | 0.00 ■■ | 0.00 | 12,100 | 12,200 | 12,000 | 12,500 | 151,250,000 |
02/10/2020 | 12,100 | -0.10 ▼ | -0.83 | 12,200 | 12,200 | 11,900 | 180 | 2,178,000 |
01/10/2020 | 12,200 | 0.00 ■■ | 0.00 | 12,200 | 12,200 | 11,900 | 100 | 1,220,000 |
30/09/2020 | 12,200 | 0.20 ▲ | 1.64 | 12,000 | 12,200 | 11,800 | 80 | 976,000 |
29/09/2020 | 12,000 | -0.30 ▼ | -2.50 | 12,300 | 12,200 | 11,800 | 250 | 3,000,000 |
28/09/2020 | 12,300 | 0.40 ▲ | 3.25 | 11,900 | 12,300 | 11,900 | 8,600 | 105,780,000 |
25/09/2020 | 11,900 | 0.20 ▲ | 1.68 | 11,700 | 12,000 | 11,700 | 8,400 | 99,960,000 |
24/09/2020 | 11,700 | 0.00 ■■ | 0.00 | 11,700 | 11,800 | 11,700 | 990 | 11,583,000 |
23/09/2020 | 11,700 | 0.00 ■■ | 0.00 | 11,700 | 11,800 | 11,600 | 1,390 | 16,263,000 |
22/09/2020 | 11,700 | -0.10 ▼ | -0.85 | 11,800 | 11,800 | 11,500 | 1,960 | 22,932,000 |
21/09/2020 | 11,800 | 0.30 ▲ | 2.54 | 11,500 | 12,000 | 11,600 | 14,800 | 174,640,000 |
18/09/2020 | 11,500 | 0.10 ▲ | 0.87 | 11,400 | 11,500 | 11,400 | 250 | 2,875,000 |
17/09/2020 | 11,400 | -0.10 ▼ | -0.88 | 11,500 | 11,500 | 11,300 | 1,650 | 18,810,000 |
16/09/2020 | 11,500 | 0.10 ▲ | 0.87 | 11,400 | 11,600 | 11,300 | 15,900 | 182,850,000 |
15/09/2020 | 11,400 | 0.00 ■■ | 0.00 | 11,400 | 11,800 | 11,400 | 490 | 5,586,000 |
14/09/2020 | 11,400 | 0.00 ■■ | 0.00 | 11,400 | 11,400 | 11,400 | 660 | 7,524,000 |
11/09/2020 | 11,400 | -0.20 ▼ | -1.75 | 11,600 | 11,400 | 11,400 | 70 | 798,000 |
10/09/2020 | 11,600 | 0.20 ▲ | 1.72 | 11,400 | 11,800 | 11,400 | 620 | 7,192,000 |
09/09/2020 | 11,400 | -0.10 ▼ | -0.88 | 11,500 | 11,700 | 11,400 | 8,600 | 98,040,000 |
08/09/2020 | 11,500 | 0.00 ■■ | 0.00 | 11,500 | 11,500 | 11,400 | 900 | 10,350,000 |
07/09/2020 | 11,500 | 0.00 ■■ | 0.00 | 11,500 | 11,700 | 11,400 | 1,790 | 20,585,000 |
04/09/2020 | 11,500 | -0.10 ▼ | -0.87 | 11,600 | 11,500 | 11,300 | 1,600 | 18,400,000 |
03/09/2020 | 11,600 | 0.00 ■■ | 0.00 | 11,600 | 11,800 | 11,400 | 250 | 2,900,000 |
01/09/2020 | 11,600 | -0.20 ▼ | -1.72 | 11,800 | 11,600 | 11,500 | 680 | 7,888,000 |
31/08/2020 | 11,800 | 0.30 ▲ | 2.54 | 11,500 | 11,800 | 11,500 | 2,430 | 28,674,000 |
28/08/2020 | 11,500 | 0.20 ▲ | 1.74 | 11,300 | 11,700 | 11,200 | 2,340 | 26,910,000 |
27/08/2020 | 11,300 | 0.10 ▲ | 0.88 | 11,200 | 11,300 | 11,000 | 7,500 | 84,750,000 |
26/08/2020 | 11,200 | 0.00 ■■ | 0.00 | 11,200 | 11,200 | 11,000 | 590 | 6,608,000 |
25/08/2020 | 11,200 | 0.00 ■■ | 0.00 | 11,200 | 11,200 | 11,100 | 1,910 | 21,392,000 |
24/08/2020 | 11,200 | -0.10 ▼ | -0.89 | 11,300 | 11,300 | 11,000 | 17,400 | 194,880,000 |
21/08/2020 | 11,300 | 0.30 ▲ | 2.65 | 11,000 | 11,400 | 11,000 | 2,620 | 29,606,000 |
20/08/2020 | 11,000 | 0.00 ■■ | 0.00 | 11,000 | 11,000 | 11,000 | 16,800 | 184,800,000 |
19/08/2020 | 11,000 | 0.00 ■■ | 0.00 | 11,000 | 11,000 | 11,000 | 3,870 | 42,570,000 |
18/08/2020 | 11,000 | 0.10 ▲ | 0.91 | 10,900 | 11,100 | 10,900 | 4,500 | 49,500,000 |
17/08/2020 | 10,900 | 0.00 ■■ | 0.00 | 10,900 | 10,900 | 10,900 | 21,300 | 232,170,000 |
14/08/2020 | 10,900 | 0.00 ■■ | 0.00 | 10,900 | 11,000 | 10,900 | 2,570 | 28,013,000 |
13/08/2020 | 10,900 | 0.00 ■■ | 0.00 | 10,900 | 11,000 | 10,900 | 5,890 | 64,201,000 |
12/08/2020 | 10,900 | 0.00 ■■ | 0.00 | 10,900 | 11,100 | 10,900 | 1,980 | 21,582,000 |
11/08/2020 | 10,900 | 0.00 ■■ | 0.00 | 10,900 | 11,000 | 10,900 | 32,100 | 349,890,000 |
10/08/2020 | 10,900 | -0.10 ▼ | -0.92 | 11,000 | 10,900 | 10,900 | 14,000 | 152,600,000 |
07/08/2020 | 11,000 | 0.00 ■■ | 0.00 | 11,000 | 11,000 | 10,900 | 1,060 | 11,660,000 |
06/08/2020 | 11,000 | -0.40 ▼ | -3.64 | 11,400 | 11,200 | 11,000 | 660 | 7,260,000 |
05/08/2020 | 11,400 | 0.50 ▲ | 4.39 | 10,900 | 11,900 | 10,900 | 1,640 | 18,696,000 |
04/08/2020 | 10,900 | 0.00 ■■ | 0.00 | 10,900 | 10,900 | 10,900 | 240 | 2,616,000 |
03/08/2020 | 10,900 | 0.00 ■■ | 0.00 | 10,900 | 10,900 | 10,900 | 220 | 2,398,000 |
31/07/2020 | 10,900 | 0.00 ■■ | 0.00 | 10,900 | 10,900 | 10,900 | 210 | 2,289,000 |
30/07/2020 | 10,900 | -0.10 ▼ | -0.92 | 11,000 | 10,900 | 10,900 | 500 | 5,450,000 |
29/07/2020 | 11,000 | 0.00 ■■ | 0.00 | 11,000 | 11,300 | 10,800 | 1,260 | 13,860,000 |
28/07/2020 | 11,000 | 0.30 ▲ | 2.73 | 10,700 | 11,000 | 10,800 | 9,800 | 107,800,000 |
27/07/2020 | 10,700 | -0.20 ▼ | -1.87 | 10,900 | 10,900 | 10,600 | 16,200 | 173,340,000 |
24/07/2020 | 10,900 | -0.10 ▼ | -0.92 | 11,000 | 10,900 | 10,800 | 1,100 | 11,990,000 |
23/07/2020 | 11,000 | 0.00 ■■ | 0.00 | 11,000 | 11,000 | 10,900 | 2,200 | 24,200,000 |
22/07/2020 | 11,000 | 0.00 ■■ | 0.00 | 11,000 | 11,200 | 10,900 | 370 | 4,070,000 |
21/07/2020 | 11,000 | 0.00 ■■ | 0.00 | 11,000 | 11,000 | 10,900 | 250 | 2,750,000 |
20/07/2020 | 11,000 | -0.30 ▼ | -2.73 | 11,300 | 11,000 | 10,900 | 1,100 | 12,100,000 |
17/07/2020 | 11,300 | 0.30 ▲ | 2.65 | 11,000 | 11,300 | 11,300 | 10 | 113,000 |
16/07/2020 | 11,000 | 0.00 ■■ | 0.00 | 11,000 | 11,000 | 11,000 | 1,470 | 16,170,000 |
15/07/2020 | 11,000 | 0.00 ■■ | 0.00 | 11,000 | 11,100 | 11,000 | 3,710 | 40,810,000 |
14/07/2020 | 11,000 | -0.10 ▼ | -0.91 | 11,100 | 11,000 | 10,900 | 40,200 | 442,200,000 |
13/07/2020 | 11,100 | 0.10 ▲ | 0.90 | 11,000 | 11,100 | 10,700 | 3,280 | 36,408,000 |
10/07/2020 | 11,000 | 0.00 ■■ | 0.00 | 11,000 | 11,000 | 11,000 | 380 | 4,180,000 |
09/07/2020 | 11,000 | 0.00 ■■ | 0.00 | 11,000 | 11,000 | 10,900 | 860 | 9,460,000 |
08/07/2020 | 11,000 | 0.00 ■■ | 0.00 | 11,000 | 11,000 | 11,000 | 430 | 4,730,000 |
07/07/2020 | 11,000 | 0.00 ■■ | 0.00 | 11,000 | 11,000 | 10,900 | 290 | 3,190,000 |
06/07/2020 | 11,000 | 0.00 ■■ | 0.00 | 11,000 | 11,200 | 11,000 | 260 | 2,860,000 |
03/07/2020 | 11,000 | -0.30 ▼ | -2.73 | 11,300 | 11,000 | 11,000 | 410 | 4,510,000 |
02/07/2020 | 11,300 | 0.30 ▲ | 2.65 | 11,000 | 11,300 | 11,000 | 30 | 339,000 |
01/07/2020 | 11,000 | 0.10 ▲ | 0.91 | 10,900 | 11,200 | 11,000 | 190 | 2,090,000 |
30/06/2020 | 10,900 | -0.10 ▼ | -0.92 | 11,000 | 11,200 | 10,900 | 670 | 7,303,000 |
29/06/2020 | 11,000 | -0.10 ▼ | -0.91 | 11,100 | 11,000 | 11,000 | 10 | 110,000 |
26/06/2020 | 11,100 | -0.20 ▼ | -1.80 | 11,300 | 11,200 | 11,100 | 2,000 | 22,200,000 |
25/06/2020 | 11,300 | 0.30 ▲ | 2.65 | 11,000 | 11,300 | 10,900 | 6,200 | 70,060,000 |
24/06/2020 | 11,000 | -0.30 ▼ | -2.73 | 11,300 | 11,100 | 10,900 | 19,300 | 212,300,000 |
23/06/2020 | 11,300 | 0.10 ▲ | 0.88 | 11,200 | 11,300 | 10,900 | 24,100 | 272,330,000 |
22/06/2020 | 11,200 | -0.10 ▼ | -0.89 | 11,300 | 11,300 | 11,000 | 28,600 | 320,320,000 |
19/06/2020 | 11,300 | 0.40 ▲ | 3.54 | 10,900 | 11,300 | 10,900 | 34,100 | 385,330,000 |
18/06/2020 | 10,900 | -0.10 ▼ | -0.92 | 11,000 | 10,900 | 10,800 | 250 | 2,725,000 |
17/06/2020 | 11,000 | 0.00 ■■ | 0.00 | 11,000 | 11,000 | 10,900 | 2,140 | 23,540,000 |
16/06/2020 | 11,000 | 0.00 ■■ | 0.00 | 11,000 | 11,000 | 10,900 | 2,070 | 22,770,000 |
15/06/2020 | 11,000 | 0.10 ▲ | 0.91 | 10,900 | 11,000 | 10,800 | 1,340 | 14,740,000 |
12/06/2020 | 10,900 | -0.10 ▼ | -0.92 | 11,000 | 11,200 | 10,800 | 1,120 | 12,208,000 |
11/06/2020 | 11,000 | 0.10 ▲ | 0.91 | 10,900 | 11,100 | 10,900 | 2,470 | 27,170,000 |
10/06/2020 | 10,900 | 0.00 ■■ | 0.00 | 10,900 | 10,900 | 10,900 | 1,390 | 15,151,000 |
09/06/2020 | 10,900 | 0.10 ▲ | 0.92 | 10,800 | 11,000 | 10,800 | 2,010 | 21,909,000 |
08/06/2020 | 10,800 | 0.00 ■■ | 0.00 | 10,800 | 11,200 | 10,800 | 29,900 | 322,920,000 |
06/06/2020 | 10,800 | 0.10 ▲ | 0.93 | 10,700 | 10,800 | 10,700 | 1,500 | 16,200,000 |
05/06/2020 | 10,800 | 0.10 ▲ | 0.93 | 10,700 | 10,800 | 10,700 | 1,500 | 16,200,000 |
04/06/2020 | 10,700 | -0.10 ▼ | -0.93 | 10,800 | 10,800 | 10,700 | 530 | 5,671,000 |
03/06/2020 | 10,800 | -0.10 ▼ | -0.93 | 10,900 | 10,900 | 10,800 | 910 | 9,828,000 |
02/06/2020 | 10,900 | -0.20 ▼ | -1.83 | 11,100 | 10,900 | 10,800 | 1,070 | 11,663,000 |
01/06/2020 | 11,100 | 0.40 ▲ | 3.60 | 10,700 | 11,100 | 10,800 | 1,700 | 18,870,000 |
31/05/2020 | 10,700 | 0.10 ▲ | 0.93 | 10,600 | 10,800 | 10,700 | 2,250 | 24,075,000 |
29/05/2020 | 10,700 | 0.10 ▲ | 0.93 | 10,600 | 10,800 | 10,700 | 2,250 | 24,075,000 |
28/05/2020 | 10,600 | 0.00 ■■ | 0.00 | 10,600 | 10,700 | 10,600 | 4,760 | 50,456,000 |
27/05/2020 | 10,600 | 0.00 ■■ | 0.00 | 10,600 | 10,700 | 10,600 | 3,690 | 39,114,000 |
26/05/2020 | 10,600 | -0.10 ▼ | -0.94 | 10,700 | 10,900 | 10,600 | 3,710 | 39,326,000 |
25/05/2020 | 10,700 | 0.10 ▲ | 0.93 | 10,600 | 10,700 | 10,600 | 220 | 2,354,000 |
24/05/2020 | 10,600 | 0.00 ■■ | 0.00 | 10,600 | 10,600 | 10,500 | 490 | 5,194,000 |
22/05/2020 | 10,600 | 0.00 ■■ | 0.00 | 10,600 | 10,600 | 10,500 | 490 | 5,194,000 |
21/05/2020 | 10,600 | 0.00 ■■ | 0.00 | 10,600 | 10,600 | 10,600 | 350 | 3,710,000 |
20/05/2020 | 10,600 | -0.10 ▼ | -0.94 | 10,700 | 10,700 | 10,600 | 460 | 4,876,000 |
19/05/2020 | 10,700 | 0.00 ■■ | 0.00 | 10,700 | 10,700 | 10,700 | 70 | 749,000 |
18/05/2020 | 10,700 | 0.10 ▲ | 0.93 | 10,600 | 10,900 | 10,700 | 110 | 1,177,000 |
17/05/2020 | 10,600 | -0.10 ▼ | -0.94 | 10,700 | 10,800 | 10,600 | 280 | 2,968,000 |
15/05/2020 | 10,600 | -0.10 ▼ | -0.94 | 10,700 | 10,800 | 10,600 | 280 | 2,968,000 |
14/05/2020 | 10,700 | 0.00 ■■ | 0.00 | 10,700 | 10,700 | 10,700 | 460 | 4,922,000 |
13/05/2020 | 10,700 | 0.00 ■■ | 0.00 | 10,700 | 10,700 | 10,600 | 890 | 9,523,000 |
12/05/2020 | 10,700 | 0.00 ■■ | 0.00 | 10,700 | 10,800 | 10,600 | 890 | 9,523,000 |
11/05/2020 | 10,700 | -0.10 ▼ | -0.93 | 10,800 | 10,800 | 10,700 | 950 | 10,165,000 |
10/05/2020 | 10,800 | 0.10 ▲ | 0.93 | 10,700 | 10,800 | 10,700 | 1,200 | 12,960,000 |
08/05/2020 | 10,800 | 0.10 ▲ | 0.93 | 10,700 | 10,800 | 10,700 | 1,200 | 12,960,000 |
07/05/2020 | 10,700 | 0.00 ■■ | 0.00 | 10,700 | 10,700 | 10,600 | 660 | 7,062,000 |
06/05/2020 | 10,700 | 0.10 ▲ | 0.93 | 10,600 | 10,800 | 10,600 | 710 | 7,597,000 |
05/05/2020 | 10,600 | -0.10 ▼ | -0.94 | 10,700 | 10,700 | 10,600 | 680 | 7,208,000 |
04/05/2020 | 10,700 | 0.00 ■■ | 0.00 | 10,700 | 10,800 | 10,700 | 680 | 7,276,000 |
01/05/2020 | 10,700 | 0.00 ■■ | 0.00 | 10,700 | 10,700 | 10,700 | 190 | 2,033,000 |
30/04/2020 | 10,700 | 0.00 ■■ | 0.00 | 10,700 | 10,700 | 10,700 | 190 | 2,033,000 |
29/04/2020 | 10,700 | 0.00 ■■ | 0.00 | 10,700 | 10,700 | 10,700 | 190 | 2,033,000 |
28/04/2020 | 10,700 | 0.00 ■■ | 0.00 | 10,700 | 10,800 | 10,700 | 410 | 4,387,000 |
27/04/2020 | 10,700 | 0.10 ▲ | 0.93 | 10,600 | 10,700 | 10,700 | 10 | 107,000 |
26/04/2020 | 10,600 | 0.00 ■■ | 0.00 | 10,600 | 10,600 | 10,600 | 550 | 5,830,000 |
24/04/2020 | 10,600 | 0.00 ■■ | 0.00 | 10,600 | 10,600 | 10,600 | 550 | 5,830,000 |
23/04/2020 | 10,600 | -0.20 ▼ | -1.89 | 10,800 | 10,800 | 10,600 | 300 | 3,180,000 |
22/04/2020 | 10,800 | 0.40 ▲ | 3.70 | 10,400 | 10,800 | 10,800 | 70 | 756,000 |
21/04/2020 | 10,400 | -0.40 ▼ | -3.85 | 10,800 | 10,600 | 10,400 | 1,000 | 10,400,000 |
20/04/2020 | 10,800 | 0.30 ▲ | 2.78 | 10,500 | 10,800 | 10,500 | 990 | 10,692,000 |
19/04/2020 | 10,500 | 0.10 ▲ | 0.95 | 10,400 | 10,500 | 10,400 | 3,870 | 40,635,000 |
17/04/2020 | 10,500 | 0.10 ▲ | 0.95 | 10,400 | 10,500 | 10,400 | 3,870 | 40,635,000 |
16/04/2020 | 10,400 | 0.00 ■■ | 0.00 | 10,400 | 10,600 | 10,400 | 510 | 5,304,000 |
15/04/2020 | 10,400 | -0.50 ▼ | -4.81 | 10,900 | 10,500 | 10,400 | 3,350 | 34,840,000 |
14/04/2020 | 10,900 | -0.10 ▼ | -0.92 | 11,000 | 10,900 | 10,500 | 1,980 | 21,582,000 |
13/04/2020 | 11,000 | 0.60 ▲ | 5.45 | 10,400 | 11,000 | 10,400 | 1,090 | 11,990,000 |
12/04/2020 | 10,400 | -0.20 ▼ | -1.92 | 10,600 | 10,600 | 10,400 | 820 | 8,528,000 |
10/04/2020 | 10,400 | -0.20 ▼ | -1.92 | 10,600 | 10,600 | 10,400 | 820 | 8,528,000 |
09/04/2020 | 10,600 | 0.00 ■■ | 0.00 | 10,600 | 10,600 | 10,500 | 1,540 | 16,324,000 |
08/04/2020 | 10,600 | -0.50 ▼ | -4.72 | 11,100 | 10,700 | 10,600 | 2,000 | 21,200,000 |
07/04/2020 | 11,100 | 0.10 ▲ | 0.90 | 11,000 | 11,100 | 10,000 | 470 | 5,217,000 |
06/04/2020 | 11,000 | -0.30 ▼ | -2.73 | 11,300 | 11,200 | 10,800 | 2,150 | 23,650,000 |
05/04/2020 | 11,300 | 0.00 ■■ | 0.00 | 11,300 | 11,300 | 10,800 | 240 | 2,712,000 |
03/04/2020 | 11,300 | 0.00 ■■ | 0.00 | 11,300 | 11,300 | 10,800 | 240 | 2,712,000 |
01/04/2020 | 11,300 | -11.30 ▼ | -100.00 | 11,300 | 0 | 0 | 0 | 0 |
31/03/2020 | 11,300 | -0.10 ▼ | -0.88 | 11,400 | 11,300 | 10,900 | 420 | 4,746,000 |
30/03/2020 | 11,400 | -11.40 ▼ | -100.00 | 11,400 | 0 | 0 | 0 | 0 |
29/03/2020 | 11,400 | -0.10 ▼ | -0.88 | 11,500 | 11,400 | 11,000 | 30 | 342,000 |
27/03/2020 | 11,400 | -0.10 ▼ | -0.88 | 11,500 | 11,400 | 11,000 | 30 | 342,000 |
26/03/2020 | 11,500 | 0.00 ■■ | 0.00 | 11,500 | 11,500 | 11,500 | 100 | 1,150,000 |
25/03/2020 | 11,500 | 0.30 ▲ | 2.61 | 11,200 | 11,500 | 11,500 | 10 | 115,000 |
24/03/2020 | 11,200 | 0.60 ▲ | 5.36 | 10,600 | 11,300 | 10,500 | 780 | 8,736,000 |
23/03/2020 | 10,600 | -0.90 ▼ | -8.49 | 11,500 | 11,000 | 10,600 | 1,090 | 11,554,000 |
22/03/2020 | 11,500 | 0.00 ■■ | 0.00 | 11,500 | 11,500 | 11,500 | 20 | 230,000 |
20/03/2020 | 11,500 | 0.00 ■■ | 0.00 | 11,500 | 11,500 | 11,500 | 20 | 230,000 |
19/03/2020 | 11,500 | 0.50 ▲ | 4.35 | 11,000 | 11,500 | 11,000 | 340 | 3,910,000 |
18/03/2020 | 11,000 | -0.30 ▼ | -2.73 | 11,300 | 11,400 | 11,000 | 880 | 9,680,000 |
17/03/2020 | 11,300 | -0.20 ▼ | -1.77 | 11,500 | 11,500 | 11,000 | 1,450 | 16,385,000 |
16/03/2020 | 11,500 | -0.10 ▼ | -0.87 | 11,600 | 11,500 | 11,000 | 3,300 | 37,950,000 |
13/03/2020 | 11,600 | -0.10 ▼ | -0.86 | 11,700 | 11,600 | 11,000 | 12,600 | 146,160,000 |
12/03/2020 | 11,700 | -0.10 ▼ | -0.85 | 11,800 | 11,700 | 11,000 | 11,400 | 133,380,000 |
11/03/2020 | 11,800 | -0.10 ▼ | -0.85 | 11,900 | 11,900 | 11,800 | 51,100 | 602,980,000 |
10/03/2020 | 11,900 | 0.40 ▲ | 3.36 | 11,500 | 11,900 | 11,800 | 180 | 2,142,000 |
09/03/2020 | 11,500 | -0.60 ▼ | -5.22 | 12,100 | 11,900 | 11,500 | 740 | 8,510,000 |
06/03/2020 | 12,100 | 0.10 ▲ | 0.83 | 12,000 | 12,100 | 12,000 | 2,500 | 30,250,000 |
05/03/2020 | 12,000 | 0.00 ■■ | 0.00 | 12,000 | 12,000 | 11,800 | 110 | 1,320,000 |
04/03/2020 | 12,000 | -0.10 ▼ | -0.83 | 12,100 | 12,000 | 10,900 | 1,660 | 19,920,000 |
03/03/2020 | 12,100 | 0.10 ▲ | 0.83 | 12,000 | 12,300 | 11,600 | 830 | 10,043,000 |
02/03/2020 | 12,000 | -0.50 ▼ | -4.17 | 12,500 | 12,900 | 11,600 | 1,380 | 16,560,000 |
28/02/2020 | 12,500 | -0.10 ▼ | -0.80 | 12,600 | 12,500 | 12,500 | 80 | 1,000,000 |
27/02/2020 | 12,600 | -0.10 ▼ | -0.79 | 12,700 | 13,000 | 12,100 | 70 | 882,000 |
26/02/2020 | 12,700 | 0.60 ▲ | 4.72 | 12,100 | 13,000 | 12,500 | 190 | 2,413,000 |
25/02/2020 | 13,400 | 0.00 ■■ | 0.00 | 13,400 | 13,800 | 13,400 | 11,000 | 147,400,000 |
24/02/2020 | 13,400 | -0.40 ▼ | -2.99 | 13,800 | 14,800 | 13,300 | 2,620 | 35,108,000 |
21/02/2020 | 13,800 | 0.00 ■■ | 0.00 | 13,800 | 13,900 | 13,800 | 670 | 9,246,000 |
20/02/2020 | 13,800 | 0.00 ■■ | 0.00 | 13,800 | 13,900 | 13,800 | 220 | 3,036,000 |
19/02/2020 | 13,800 | -0.10 ▼ | -0.72 | 13,900 | 13,800 | 13,800 | 100 | 1,380,000 |
18/02/2020 | 13,900 | 0.40 ▲ | 2.88 | 13,500 | 14,000 | 13,900 | 110 | 1,529,000 |
17/02/2020 | 13,500 | -0.30 ▼ | -2.22 | 13,800 | 14,000 | 13,500 | 20,200 | 272,700,000 |
15/02/2020 | 13,800 | -0.10 ▼ | -0.72 | 13,900 | 13,800 | 13,400 | 580 | 8,004,000 |
14/02/2020 | 13,800 | -0.10 ▼ | -0.72 | 13,900 | 13,800 | 13,400 | 580 | 8,004,000 |
13/02/2020 | 13,900 | 0.00 ■■ | 0.00 | 13,900 | 13,900 | 13,500 | 1,340 | 18,626,000 |
12/02/2020 | 13,900 | 0.00 ■■ | 0.00 | 13,900 | 13,900 | 13,500 | 230 | 3,197,000 |
11/02/2020 | 13,900 | 0.50 ▲ | 3.60 | 13,400 | 13,900 | 13,400 | 1,080 | 15,012,000 |
10/02/2020 | 13,400 | 0.00 ■■ | 0.00 | 13,400 | 14,000 | 13,200 | 4,200 | 56,280,000 |
09/02/2020 | 13,400 | 0.00 ■■ | 0.00 | 13,400 | 13,900 | 13,200 | 620 | 8,308,000 |
07/02/2020 | 13,400 | 0.00 ■■ | 0.00 | 13,400 | 13,900 | 13,200 | 620 | 8,308,000 |
06/02/2020 | 13,400 | 0.00 ■■ | 0.00 | 13,400 | 14,000 | 13,400 | 70 | 938,000 |
05/02/2020 | 13,400 | -0.60 ▼ | -4.48 | 14,000 | 13,500 | 13,100 | 430 | 5,762,000 |
04/02/2020 | 14,000 | -14.00 ▼ | -100.00 | 14,000 | 0 | 0 | 0 | 0 |
03/02/2020 | 14,000 | -14.00 ▼ | -100.00 | 14,000 | 0 | 0 | 0 | 0 |
02/02/2020 | 14,000 | 0.10 ▲ | 0.71 | 13,900 | 14,000 | 13,500 | 140 | 1,960,000 |
31/01/2020 | 14,000 | 0.10 ▲ | 0.71 | 13,900 | 14,000 | 13,500 | 140 | 1,960,000 |
22/01/2020 | 13,900 | -13.90 ▼ | -100.00 | 13,900 | 0 | 0 | 0 | 0 |
21/01/2020 | 13,900 | -0.10 ▼ | -0.72 | 14,000 | 13,900 | 13,900 | 100 | 1,390,000 |
20/01/2020 | 14,000 | -14.00 ▼ | -100.00 | 14,000 | 0 | 0 | 0 | 0 |
17/01/2020 | 14,000 | -14.00 ▼ | -100.00 | 14,000 | 0 | 0 | 0 | 0 |
16/01/2020 | 14,000 | -14.00 ▼ | -100.00 | 14,000 | 0 | 0 | 0 | 0 |
15/01/2020 | 14,000 | -14.00 ▼ | -100.00 | 14,000 | 0 | 0 | 0 | 0 |
13/01/2020 | 14,000 | -14.00 ▼ | -100.00 | 14,000 | 0 | 0 | 0 | 0 |
09/01/2020 | 14,000 | 0.90 ▲ | 6.43 | 13,100 | 14,000 | 14,000 | 10 | 140,000 |
08/01/2020 | 13,100 | -0.70 ▼ | -5.34 | 13,800 | 13,900 | 13,100 | 610 | 7,991,000 |
07/01/2020 | 13,800 | -0.20 ▼ | -1.45 | 14,000 | 13,800 | 13,800 | 470 | 6,486,000 |
06/01/2020 | 14,000 | -14.00 ▼ | -100.00 | 14,000 | 0 | 0 | 0 | 0 |
31/12/2019 | 14,000 | 0.40 ▲ | 2.86 | 13,600 | 14,000 | 13,700 | 9,700 | 135,800,000 |
30/12/2019 | 13,600 | 0.10 ▲ | 0.74 | 13,500 | 13,600 | 13,400 | 50 | 680,000 |
27/12/2019 | 13,500 | 0.30 ▲ | 2.22 | 13,200 | 13,500 | 13,500 | 10 | 135,000 |
26/12/2019 | 13,200 | 0.00 ■■ | 0.00 | 13,200 | 13,200 | 13,200 | 500 | 6,600,000 |
25/12/2019 | 13,200 | 0.20 ▲ | 1.52 | 13,000 | 13,200 | 13,200 | 50 | 660,000 |
24/12/2019 | 13,000 | -0.20 ▼ | -1.54 | 13,200 | 13,000 | 13,000 | 60 | 780,000 |
23/12/2019 | 13,200 | -0.20 ▼ | -1.52 | 13,400 | 13,300 | 13,200 | 100 | 1,320,000 |
20/12/2019 | 13,400 | -13.40 ▼ | -100.00 | 13,400 | 0 | 0 | 0 | 0 |
19/12/2019 | 13,400 | 0.10 ▲ | 0.75 | 13,300 | 13,400 | 12,800 | 40 | 536,000 |
18/12/2019 | 13,300 | 0.10 ▲ | 0.75 | 13,200 | 13,300 | 12,500 | 650 | 8,645,000 |
17/12/2019 | 13,200 | -0.30 ▼ | -2.27 | 13,500 | 13,200 | 13,200 | 20 | 264,000 |
16/12/2019 | 13,500 | -0.10 ▼ | -0.74 | 13,600 | 13,500 | 13,000 | 2,600 | 35,100,000 |
13/12/2019 | 13,600 | -13.60 ▼ | -100.00 | 13,600 | 0 | 0 | 0 | 0 |
12/12/2019 | 13,600 | 0.40 ▲ | 2.94 | 13,200 | 13,600 | 13,600 | 10 | 136,000 |
11/12/2019 | 13,200 | -13.20 ▼ | -100.00 | 13,200 | 0 | 0 | 0 | 0 |
10/12/2019 | 13,200 | -13.20 ▼ | -100.00 | 13,200 | 0 | 0 | 0 | 0 |
09/12/2019 | 13,200 | 0.00 ■■ | 0.00 | 13,200 | 13,200 | 13,200 | 130 | 1,716,000 |
06/12/2019 | 13,200 | -13.20 ▼ | -100.00 | 13,200 | 0 | 0 | 0 | 0 |
04/12/2019 | 13,200 | 0.00 ■■ | 0.00 | 13,200 | 13,200 | 13,200 | 700 | 9,240,000 |
03/12/2019 | 13,200 | -0.50 ▼ | -3.79 | 13,700 | 13,200 | 13,200 | 10 | 132,000 |
02/12/2019 | 13,700 | 0.40 ▲ | 2.92 | 13,300 | 13,800 | 13,200 | 900 | 12,330,000 |
29/11/2019 | 13,300 | -0.20 ▼ | -1.50 | 13,500 | 14,100 | 13,300 | 2,000 | 26,600,000 |
28/11/2019 | 13,500 | 0.00 ■■ | 0.00 | 13,500 | 14,300 | 13,000 | 1,400 | 18,900,000 |
27/11/2019 | 13,500 | -0.30 ▼ | -2.22 | 13,800 | 13,500 | 13,500 | 400 | 5,400,000 |
26/11/2019 | 13,800 | 0.00 ■■ | 0.00 | 13,800 | 14,500 | 13,600 | 900 | 12,420,000 |
25/11/2019 | 13,800 | -0.70 ▼ | -5.07 | 14,500 | 13,800 | 13,800 | 90 | 1,242,000 |
22/11/2019 | 14,500 | 0.80 ▲ | 5.52 | 13,700 | 14,500 | 14,500 | 100 | 1,450,000 |
21/11/2019 | 13,700 | -0.10 ▼ | -0.73 | 13,800 | 14,900 | 13,700 | 8,300 | 113,710,000 |
20/11/2019 | 13,800 | -0.10 ▼ | -0.72 | 13,900 | 14,900 | 13,800 | 20 | 276,000 |
19/11/2019 | 13,900 | -0.10 ▼ | -0.72 | 14,000 | 13,900 | 13,900 | 10 | 139,000 |
18/11/2019 | 14,000 | -0.90 ▼ | -6.43 | 14,900 | 14,000 | 14,000 | 10 | 140,000 |
15/11/2019 | 14,900 | 0.60 ▲ | 4.03 | 14,300 | 14,900 | 14,400 | 70 | 1,043,000 |
14/11/2019 | 14,300 | 0.30 ▲ | 2.10 | 14,000 | 14,300 | 14,000 | 1,000 | 14,300,000 |
13/11/2019 | 14,000 | -14.00 ▼ | -100.00 | 14,000 | 0 | 0 | 0 | 0 |
12/11/2019 | 14,000 | -14.00 ▼ | -100.00 | 14,000 | 0 | 0 | 0 | 0 |
11/11/2019 | 14,000 | -14.00 ▼ | -100.00 | 14,000 | 0 | 0 | 0 | 0 |
08/11/2019 | 14,000 | -14.00 ▼ | -100.00 | 14,000 | 0 | 0 | 0 | 0 |
07/11/2019 | 14,000 | 0.00 ■■ | 0.00 | 14,000 | 14,000 | 13,800 | 300 | 4,200,000 |
06/11/2019 | 14,000 | 0.10 ▲ | 0.71 | 13,900 | 14,000 | 14,000 | 10 | 140,000 |
05/11/2019 | 13,900 | -13.90 ▼ | -100.00 | 13,900 | 0 | 0 | 0 | 0 |
04/11/2019 | 13,900 | -0.10 ▼ | -0.72 | 14,000 | 13,900 | 13,000 | 160 | 2,224,000 |
01/11/2019 | 14,000 | -14.00 ▼ | -100.00 | 14,000 | 0 | 0 | 0 | 0 |
31/10/2019 | 14,000 | -0.10 ▼ | -0.71 | 14,100 | 14,000 | 13,800 | 3,000 | 42,000,000 |
30/10/2019 | 14,100 | -14.10 ▼ | -100.00 | 14,100 | 0 | 0 | 0 | 0 |
29/10/2019 | 14,100 | -14.10 ▼ | -100.00 | 14,100 | 0 | 0 | 0 | 0 |
28/10/2019 | 14,100 | 0.30 ▲ | 2.13 | 13,800 | 14,100 | 14,000 | 40 | 564,000 |
25/10/2019 | 13,800 | 0.00 ■■ | 0.00 | 13,800 | 13,800 | 13,800 | 100 | 1,380,000 |
24/10/2019 | 13,800 | 0.00 ■■ | 0.00 | 13,800 | 13,800 | 13,800 | 10 | 138,000 |
23/10/2019 | 13,800 | 0.00 ■■ | 0.00 | 13,800 | 13,800 | 13,800 | 20 | 276,000 |
22/10/2019 | 13,800 | -0.10 ▼ | -0.72 | 13,900 | 13,900 | 13,800 | 30 | 414,000 |
21/10/2019 | 13,900 | 0.30 ▲ | 2.16 | 13,600 | 13,900 | 13,500 | 30 | 417,000 |
18/10/2019 | 13,600 | -0.30 ▼ | -2.21 | 13,900 | 13,600 | 13,600 | 10 | 136,000 |
17/10/2019 | 13,900 | 0.30 ▲ | 2.16 | 13,600 | 13,900 | 13,200 | 30 | 417,000 |
16/10/2019 | 13,600 | -0.20 ▼ | -1.47 | 13,800 | 13,700 | 13,300 | 140 | 1,904,000 |
15/10/2019 | 13,800 | -0.10 ▼ | -0.72 | 13,900 | 13,900 | 13,800 | 60 | 828,000 |
14/10/2019 | 13,900 | -0.50 ▼ | -3.60 | 14,400 | 13,900 | 13,400 | 60 | 834,000 |
11/10/2019 | 14,400 | 1.30 ▲ | 9.03 | 13,100 | 14,400 | 12,000 | 250,700 | 3,610,080,000 |
10/10/2019 | 13,100 | -0.80 ▼ | -6.11 | 13,900 | 15,000 | 13,000 | 140 | 1,834,000 |
09/10/2019 | 13,900 | -1.10 ▼ | -7.91 | 15,000 | 14,200 | 13,500 | 7,300 | 101,470,000 |
08/10/2019 | 15,000 | -15.00 ▼ | -100.00 | 15,000 | 0 | 0 | 0 | 0 |
07/10/2019 | 15,000 | -15.00 ▼ | -100.00 | 15,000 | 0 | 0 | 0 | 0 |
04/10/2019 | 15,000 | -15.00 ▼ | -100.00 | 15,000 | 0 | 0 | 0 | 0 |
03/10/2019 | 15,000 | 0.50 ▲ | 3.33 | 14,500 | 15,000 | 15,000 | 10 | 150,000 |
02/10/2019 | 14,500 | -0.40 ▼ | -2.76 | 14,900 | 14,600 | 14,100 | 130 | 1,885,000 |
30/09/2019 | 14,900 | 0.40 ▲ | 2.68 | 14,500 | 15,000 | 14,100 | 1,140 | 16,986,000 |
27/09/2019 | 14,500 | 0.70 ▲ | 4.83 | 13,800 | 14,700 | 13,900 | 170 | 2,465,000 |
26/09/2019 | 13,800 | -0.30 ▼ | -2.17 | 14,100 | 13,800 | 13,800 | 50 | 690,000 |
25/09/2019 | 14,100 | -14.10 ▼ | -100.00 | 14,100 | 0 | 0 | 0 | 0 |
24/09/2019 | 14,100 | -0.20 ▼ | -1.42 | 14,300 | 14,100 | 13,800 | 110 | 1,551,000 |
23/09/2019 | 14,300 | -0.20 ▼ | -1.40 | 14,500 | 14,300 | 14,000 | 30 | 429,000 |
20/09/2019 | 14,500 | -0.70 ▼ | -4.83 | 15,200 | 14,500 | 14,000 | 310 | 4,495,000 |
19/09/2019 | 15,200 | -15.20 ▼ | -100.00 | 15,200 | 0 | 0 | 0 | 0 |
18/09/2019 | 15,200 | 0.40 ▲ | 2.63 | 14,800 | 15,200 | 15,200 | 10 | 152,000 |
17/09/2019 | 14,800 | -0.20 ▼ | -1.35 | 15,000 | 15,300 | 14,500 | 4,100 | 60,680,000 |
16/09/2019 | 15,000 | -1.00 ▼ | -6.67 | 16,000 | 15,000 | 14,500 | 430 | 6,450,000 |
13/09/2019 | 16,000 | 0.30 ▲ | 1.88 | 15,700 | 16,000 | 14,500 | 370 | 5,920,000 |
12/09/2019 | 15,700 | 0.20 ▲ | 1.27 | 15,500 | 16,200 | 14,800 | 6,000 | 94,200,000 |
11/09/2019 | 15,500 | 0.00 ■■ | 0.00 | 15,500 | 16,800 | 14,600 | 210 | 3,255,000 |
10/09/2019 | 15,500 | -0.40 ▼ | -2.58 | 15,900 | 16,500 | 14,500 | 110 | 1,705,000 |
09/09/2019 | 15,900 | 0.90 ▲ | 5.66 | 15,000 | 15,900 | 15,000 | 30 | 477,000 |
06/09/2019 | 15,000 | -15.00 ▼ | -100.00 | 15,000 | 0 | 0 | 0 | 0 |
05/09/2019 | 15,000 | -15.00 ▼ | -100.00 | 15,000 | 0 | 0 | 0 | 0 |
04/09/2019 | 15,000 | -0.30 ▼ | -2.00 | 15,300 | 15,000 | 15,000 | 120 | 1,800,000 |
03/09/2019 | 15,300 | 0.50 ▲ | 3.27 | 14,800 | 15,800 | 14,200 | 670 | 10,251,000 |
30/08/2019 | 14,800 | 1.00 ▲ | 6.76 | 13,800 | 14,900 | 13,800 | 1,900 | 28,120,000 |
29/08/2019 | 13,800 | 0.00 ■■ | 0.00 | 13,800 | 13,800 | 13,500 | 160 | 2,208,000 |
28/08/2019 | 13,800 | 0.30 ▲ | 2.17 | 13,500 | 13,800 | 13,000 | 230 | 3,174,000 |
27/08/2019 | 13,500 | 0.10 ▲ | 0.74 | 13,400 | 13,600 | 13,400 | 220 | 2,970,000 |
26/08/2019 | 13,400 | -0.10 ▼ | -0.75 | 13,500 | 13,400 | 13,200 | 30 | 402,000 |
23/08/2019 | 13,500 | -0.10 ▼ | -0.74 | 13,600 | 13,600 | 13,500 | 660 | 8,910,000 |
22/08/2019 | 13,600 | 0.40 ▲ | 2.94 | 13,200 | 13,600 | 13,100 | 330 | 4,488,000 |
19/08/2019 | 13,200 | 0.20 ▲ | 1.52 | 13,000 | 13,200 | 13,200 | 10 | 132,000 |
16/08/2019 | 13,000 | -0.10 ▼ | -0.77 | 13,100 | 13,000 | 13,000 | 20 | 260,000 |
15/08/2019 | 13,100 | 0.00 ■■ | 0.00 | 13,100 | 13,100 | 13,100 | 10 | 131,000 |
13/08/2019 | 13,100 | 0.00 ■■ | 0.00 | 13,100 | 13,100 | 13,100 | 10 | 131,000 |
12/08/2019 | 13,100 | 0.00 ■■ | 0.00 | 13,100 | 13,100 | 13,100 | 10 | 131,000 |
09/08/2019 | 13,100 | 0.00 ■■ | 0.00 | 13,100 | 13,100 | 12,600 | 20 | 262,000 |
07/08/2019 | 13,100 | 0.00 ■■ | 0.00 | 13,100 | 13,100 | 13,100 | 100 | 1,310,000 |
06/08/2019 | 13,100 | 0.00 ■■ | 0.00 | 13,100 | 13,100 | 13,100 | 100 | 1,310,000 |
05/08/2019 | 13,100 | 0.10 ▲ | 0.76 | 13,000 | 13,100 | 13,000 | 570 | 7,467,000 |
02/08/2019 | 13,000 | 0.20 ▲ | 1.54 | 12,800 | 13,000 | 12,900 | 360 | 4,680,000 |
31/07/2019 | 12,800 | 0.00 ■■ | 0.00 | 12,800 | 12,800 | 12,800 | 120 | 1,536,000 |
26/07/2019 | 12,800 | 0.00 ■■ | 0.00 | 12,800 | 12,800 | 12,800 | 100 | 1,280,000 |
24/07/2019 | 12,800 | -0.20 ▼ | -1.56 | 13,000 | 12,800 | 12,800 | 50 | 640,000 |
19/07/2019 | 13,000 | 0.20 ▲ | 1.54 | 12,800 | 13,000 | 13,000 | 10 | 130,000 |
17/07/2019 | 12,800 | -0.10 ▼ | -0.78 | 12,900 | 12,800 | 12,000 | 380 | 4,864,000 |
15/07/2019 | 12,900 | 0.20 ▲ | 1.55 | 12,700 | 12,900 | 12,700 | 250 | 3,225,000 |
12/07/2019 | 12,700 | -0.10 ▼ | -0.79 | 12,800 | 12,700 | 12,700 | 160 | 2,032,000 |
11/07/2019 | 12,800 | -1.00 ▼ | -7.81 | 13,800 | 12,800 | 12,700 | 670 | 8,576,000 |
10/07/2019 | 13,800 | 1.20 ▲ | 8.70 | 12,600 | 13,800 | 12,600 | 100 | 1,380,000 |
03/07/2019 | 12,600 | -0.10 ▼ | -0.79 | 12,700 | 12,600 | 12,600 | 10 | 126,000 |
02/07/2019 | 12,700 | 0.20 ▲ | 1.57 | 12,500 | 12,700 | 12,500 | 20 | 254,000 |
01/07/2019 | 12,500 | -0.20 ▼ | -1.60 | 12,700 | 12,500 | 12,500 | 20 | 250,000 |
27/06/2019 | 12,700 | 0.40 ▲ | 3.15 | 12,300 | 12,700 | 12,300 | 60 | 762,000 |
26/06/2019 | 12,300 | -0.40 ▼ | -3.25 | 12,700 | 12,300 | 12,300 | 80 | 984,000 |
24/06/2019 | 12,700 | 0.20 ▲ | 1.57 | 12,500 | 12,700 | 12,700 | 10 | 127,000 |
21/06/2019 | 12,500 | -0.20 ▼ | -1.60 | 12,700 | 12,500 | 12,500 | 50 | 625,000 |
20/06/2019 | 12,700 | 0.30 ▲ | 2.36 | 12,400 | 12,700 | 12,700 | 10 | 127,000 |
18/06/2019 | 12,400 | -0.20 ▼ | -1.61 | 12,600 | 12,500 | 12,400 | 90 | 1,116,000 |
17/06/2019 | 12,400 | -0.20 ▼ | -1.61 | 12,600 | 12,500 | 12,400 | 90 | 1,116,000 |
16/06/2019 | 12,600 | 0.20 ▲ | 1.59 | 12,400 | 12,700 | 12,600 | 20 | 252,000 |
14/06/2019 | 12,600 | 0.20 ▲ | 1.59 | 12,400 | 12,700 | 12,600 | 20 | 252,000 |
13/06/2019 | 12,400 | 0.00 ■■ | 0.00 | 12,400 | 12,700 | 12,400 | 110 | 1,364,000 |
07/06/2019 | 12,600 | -0.10 ▼ | -0.79 | 12,700 | 12,600 | 12,600 | 20 | 252,000 |
06/06/2019 | 12,600 | -0.10 ▼ | -0.79 | 12,700 | 12,600 | 12,600 | 20 | 252,000 |
05/06/2019 | 12,700 | 0.00 ■■ | 0.00 | 12,700 | 12,700 | 12,700 | 20 | 254,000 |
03/06/2019 | 12,700 | -0.10 ▼ | -0.79 | 12,800 | 12,800 | 12,600 | 330 | 4,191,000 |
02/06/2019 | 12,700 | -0.10 ▼ | -0.79 | 12,800 | 12,800 | 12,600 | 330 | 4,191,000 |
31/05/2019 | 12,700 | -0.10 ▼ | -0.79 | 12,800 | 12,800 | 12,600 | 330 | 4,191,000 |
30/05/2019 | 12,800 | 0.00 ■■ | 0.00 | 12,800 | 12,800 | 12,500 | 60 | 768,000 |
29/05/2019 | 12,800 | 0.00 ■■ | 0.00 | 12,800 | 12,800 | 12,500 | 60 | 768,000 |
28/05/2019 | 12,800 | 0.00 ■■ | 0.00 | 12,800 | 12,800 | 12,400 | 180 | 2,304,000 |
27/05/2019 | 12,800 | 0.00 ■■ | 0.00 | 12,800 | 12,800 | 12,600 | 60 | 768,000 |
26/05/2019 | 12,800 | -0.20 ▼ | -1.56 | 13,000 | 12,800 | 12,500 | 170 | 2,176,000 |
24/05/2019 | 12,800 | -0.20 ▼ | -1.56 | 13,000 | 12,800 | 12,500 | 170 | 2,176,000 |
22/05/2019 | 13,000 | 0.20 ▲ | 1.54 | 12,800 | 13,000 | 13,000 | 10 | 130,000 |
21/05/2019 | 13,000 | 0.20 ▲ | 1.54 | 12,800 | 13,000 | 13,000 | 10 | 130,000 |
20/05/2019 | 12,800 | 0.30 ▲ | 2.34 | 12,500 | 12,800 | 12,800 | 10 | 128,000 |
19/05/2019 | 12,500 | -0.10 ▼ | -0.80 | 12,600 | 12,500 | 12,500 | 40 | 500,000 |
17/05/2019 | 12,500 | -0.10 ▼ | -0.80 | 12,600 | 12,500 | 12,500 | 40 | 500,000 |
16/05/2019 | 12,600 | -0.20 ▼ | -1.59 | 12,800 | 12,800 | 12,500 | 130 | 1,638,000 |
15/05/2019 | 12,800 | 0.00 ■■ | 0.00 | 12,800 | 12,800 | 12,300 | 190 | 2,432,000 |
14/05/2019 | 12,800 | 0.00 ■■ | 0.00 | 12,800 | 12,800 | 12,400 | 30 | 384,000 |
13/05/2019 | 12,800 | 0.00 ■■ | 0.00 | 12,800 | 12,800 | 12,400 | 460 | 5,888,000 |
12/05/2019 | 12,800 | 0.00 ■■ | 0.00 | 12,800 | 12,800 | 12,400 | 420 | 5,376,000 |
10/05/2019 | 12,800 | 0.00 ■■ | 0.00 | 12,800 | 12,800 | 12,400 | 420 | 5,376,000 |
09/05/2019 | 12,800 | -0.20 ▼ | -1.56 | 13,000 | 12,800 | 12,800 | 150 | 1,920,000 |
08/05/2019 | 12,800 | -0.20 ▼ | -1.56 | 13,000 | 12,800 | 12,800 | 150 | 1,920,000 |
07/05/2019 | 13,000 | 0.50 ▲ | 3.85 | 12,500 | 13,000 | 13,000 | 10 | 130,000 |
06/05/2019 | 12,500 | -0.40 ▼ | -3.20 | 12,900 | 13,200 | 12,500 | 570 | 7,125,000 |
05/05/2019 | 12,900 | -0.20 ▼ | -1.55 | 13,100 | 13,100 | 12,800 | 120 | 1,548,000 |
03/05/2019 | 12,900 | -0.20 ▼ | -1.55 | 13,100 | 13,100 | 12,800 | 120 | 1,548,000 |
02/05/2019 | 13,100 | 0.00 ■■ | 0.00 | 13,100 | 13,100 | 13,100 | 40 | 524,000 |
01/05/2019 | 13,100 | 0.10 ▲ | 0.76 | 13,000 | 13,500 | 12,500 | 250 | 3,275,000 |
30/04/2019 | 13,100 | 0.10 ▲ | 0.76 | 13,000 | 13,500 | 12,500 | 250 | 3,275,000 |
29/04/2019 | 13,100 | 0.10 ▲ | 0.76 | 13,000 | 13,500 | 12,500 | 250 | 3,275,000 |
28/04/2019 | 13,100 | 0.10 ▲ | 0.76 | 13,000 | 13,500 | 12,500 | 250 | 3,275,000 |
26/04/2019 | 13,100 | 0.10 ▲ | 0.76 | 13,000 | 13,500 | 12,500 | 250 | 3,275,000 |
25/04/2019 | 13,000 | 0.00 ■■ | 0.00 | 13,000 | 13,000 | 13,000 | 20 | 260,000 |
24/04/2019 | 13,000 | 0.00 ■■ | 0.00 | 13,000 | 13,000 | 12,400 | 30 | 390,000 |
23/04/2019 | 13,000 | 0.00 ■■ | 0.00 | 13,000 | 13,000 | 12,400 | 100 | 1,300,000 |
22/04/2019 | 13,000 | 0.00 ■■ | 0.00 | 13,000 | 13,000 | 12,500 | 40 | 520,000 |
21/04/2019 | 13,000 | 0.40 ▲ | 3.08 | 12,600 | 13,000 | 12,600 | 350 | 4,550,000 |
19/04/2019 | 13,000 | 0.40 ▲ | 3.08 | 12,600 | 13,000 | 12,600 | 350 | 4,550,000 |
18/04/2019 | 12,600 | -0.20 ▼ | -1.59 | 12,800 | 13,000 | 12,500 | 260 | 3,276,000 |
17/04/2019 | 12,800 | -0.20 ▼ | -1.56 | 13,000 | 12,800 | 12,800 | 30 | 384,000 |
16/04/2019 | 13,000 | 0.00 ■■ | 0.00 | 13,000 | 13,500 | 12,900 | 310 | 4,030,000 |
15/04/2019 | 13,000 | 0.30 ▲ | 2.31 | 12,700 | 13,200 | 12,700 | 70 | 910,000 |
14/04/2019 | 13,000 | 0.30 ▲ | 2.31 | 12,700 | 13,200 | 12,700 | 70 | 910,000 |
12/04/2019 | 13,000 | 0.30 ▲ | 2.31 | 12,700 | 13,200 | 12,700 | 70 | 910,000 |
11/04/2019 | 12,700 | 0.00 ■■ | 0.00 | 12,700 | 13,100 | 12,600 | 100 | 1,270,000 |
10/04/2019 | 12,700 | -0.20 ▼ | -1.57 | 12,900 | 12,700 | 12,500 | 100 | 1,270,000 |
09/04/2019 | 12,900 | -0.40 ▼ | -3.10 | 13,300 | 12,900 | 12,700 | 60 | 774,000 |
08/04/2019 | 13,300 | 0.40 ▲ | 3.01 | 12,900 | 13,300 | 13,300 | 10 | 133,000 |
07/04/2019 | 12,900 | 0.10 ▲ | 0.78 | 12,800 | 13,200 | 12,700 | 210 | 2,709,000 |
05/04/2019 | 12,900 | 0.10 ▲ | 0.78 | 12,800 | 13,200 | 12,700 | 210 | 2,709,000 |
04/04/2019 | 12,800 | -0.20 ▼ | -1.56 | 13,000 | 13,400 | 12,800 | 40 | 512,000 |
03/04/2019 | 13,000 | -0.10 ▼ | -0.77 | 13,100 | 13,000 | 12,800 | 30 | 390,000 |
02/04/2019 | 13,000 | -0.10 ▼ | -0.77 | 13,100 | 13,000 | 12,800 | 30 | 390,000 |
01/04/2019 | 13,100 | -0.20 ▼ | -1.53 | 13,300 | 13,100 | 12,900 | 30 | 393,000 |
29/03/2019 | 13,300 | 0.50 ▲ | 3.76 | 12,800 | 14,000 | 12,200 | 660 | 8,778,000 |
28/03/2019 | 12,800 | 0.10 ▲ | 0.78 | 12,700 | 12,800 | 12,400 | 130 | 1,664,000 |
26/03/2019 | 12,700 | 0.00 ■■ | 0.00 | 12,700 | 12,800 | 12,600 | 30 | 381,000 |
25/03/2019 | 12,700 | 0.20 ▲ | 1.57 | 12,500 | 12,900 | 12,700 | 50 | 635,000 |
22/03/2019 | 12,500 | -0.20 ▼ | -1.60 | 12,700 | 12,900 | 12,500 | 80 | 1,000,000 |
21/03/2019 | 12,700 | 0.00 ■■ | 0.00 | 12,700 | 12,900 | 12,700 | 40 | 508,000 |
20/03/2019 | 12,700 | -0.20 ▼ | -1.57 | 12,900 | 12,800 | 12,700 | 60 | 762,000 |
18/03/2019 | 12,900 | 0.00 ■■ | 0.00 | 12,900 | 12,900 | 12,400 | 130 | 1,677,000 |
14/03/2019 | 12,900 | 0.40 ▲ | 3.10 | 12,500 | 12,900 | 12,300 | 340 | 4,386,000 |
13/03/2019 | 12,500 | -0.10 ▼ | -0.80 | 12,600 | 12,600 | 12,500 | 230 | 2,875,000 |
12/03/2019 | 12,600 | -0.10 ▼ | -0.79 | 12,700 | 12,600 | 12,600 | 260 | 3,276,000 |
11/03/2019 | 12,700 | -0.10 ▼ | -0.79 | 12,800 | 12,700 | 12,700 | 10 | 127,000 |
08/03/2019 | 12,800 | -0.10 ▼ | -0.78 | 12,900 | 12,900 | 12,800 | 70 | 896,000 |
06/03/2019 | 12,500 | -0.50 ▼ | -4.00 | 13,000 | 13,300 | 12,500 | 30 | 375,000 |
05/03/2019 | 13,000 | 0.10 ▲ | 0.77 | 12,900 | 13,500 | 13,000 | 50 | 650,000 |
04/03/2019 | 12,900 | 0.00 ■■ | 0.00 | 12,900 | 13,300 | 12,800 | 160 | 2,064,000 |
01/03/2019 | 12,900 | 0.20 ▲ | 1.55 | 12,700 | 13,200 | 12,900 | 110 | 1,419,000 |
28/02/2019 | 12,700 | 0.00 ■■ | 0.00 | 12,700 | 13,400 | 12,700 | 190 | 2,413,000 |
27/02/2019 | 14,000 | 0.00 ■■ | 0.00 | 14,000 | 14,300 | 13,800 | 2,540 | 35,560,000 |
26/02/2019 | 14,000 | -0.10 ▼ | -0.71 | 14,100 | 14,900 | 14,000 | 1,900 | 26,600,000 |
25/02/2019 | 14,100 | -0.30 ▼ | -2.13 | 14,400 | 14,300 | 14,000 | 510 | 7,191,000 |
22/02/2019 | 14,400 | 0.10 ▲ | 0.69 | 14,300 | 14,400 | 14,400 | 10 | 144,000 |
21/02/2019 | 14,300 | -0.10 ▼ | -0.70 | 14,400 | 14,300 | 14,300 | 190 | 2,717,000 |
19/02/2019 | 14,400 | 0.00 ■■ | 0.00 | 14,400 | 14,400 | 14,400 | 50 | 720,000 |
18/02/2019 | 14,400 | -0.10 ▼ | -0.69 | 14,500 | 14,400 | 14,200 | 110 | 1,584,000 |
14/02/2019 | 14,500 | 0.30 ▲ | 2.07 | 14,200 | 14,500 | 14,100 | 20 | 290,000 |
13/02/2019 | 14,400 | 0.00 ■■ | 0.00 | 14,400 | 14,500 | 14,400 | 140 | 2,016,000 |
01/02/2019 | 14,400 | 0.20 ▲ | 1.39 | 14,200 | 14,400 | 14,400 | 10 | 144,000 |
28/01/2019 | 14,200 | 0.00 ■■ | 0.00 | 14,200 | 14,200 | 14,200 | 10 | 142,000 |
25/01/2019 | 14,200 | 0.30 ▲ | 2.11 | 13,900 | 14,200 | 14,200 | 10 | 142,000 |
22/01/2019 | 13,900 | -0.30 ▼ | -2.16 | 14,200 | 13,900 | 13,900 | 40,000 | 556,000,000 |
02/01/2019 | 14,400 | 0.40 ▲ | 2.78 | 14,000 | 14,400 | 14,400 | 100 | 1,440,000 |
28/12/2018 | 14,000 | 0.00 ■■ | 0.00 | 14,000 | 14,000 | 14,000 | 100 | 1,400,000 |
27/12/2018 | 14,000 | -0.20 ▼ | -1.43 | 14,200 | 14,200 | 13,600 | 800 | 11,200,000 |
26/12/2018 | 14,200 | 0.00 ■■ | 0.00 | 14,200 | 14,700 | 13,800 | 1,200 | 17,040,000 |
25/12/2018 | 14,200 | -14.20 ▼ | -100.00 | 14,200 | 0 | 0 | 0 | 0 |
24/12/2018 | 14,200 | 0.00 ■■ | 0.00 | 14,200 | 14,400 | 13,700 | 600 | 8,520,000 |
21/12/2018 | 14,200 | 0.00 ■■ | 0.00 | 14,200 | 14,200 | 13,400 | 800 | 11,360,000 |
20/12/2018 | 14,200 | 0.00 ■■ | 0.00 | 14,200 | 14,200 | 14,200 | 100 | 1,420,000 |
19/12/2018 | 14,200 | 0.60 ▲ | 4.23 | 13,600 | 14,200 | 14,200 | 100 | 1,420,000 |
18/12/2018 | 13,600 | -0.70 ▼ | -5.15 | 14,300 | 14,000 | 13,600 | 900 | 12,240,000 |
17/12/2018 | 14,300 | 0.30 ▲ | 2.10 | 14,000 | 14,300 | 14,300 | 100 | 1,430,000 |
14/12/2018 | 14,000 | -14.00 ▼ | -100.00 | 14,000 | 0 | 0 | 0 | 0 |
13/12/2018 | 14,000 | -0.20 ▼ | -1.43 | 14,200 | 14,000 | 14,000 | 1,300 | 18,200,000 |
12/12/2018 | 14,200 | 0.30 ▲ | 2.11 | 13,900 | 14,200 | 14,200 | 100 | 1,420,000 |
11/12/2018 | 13,900 | -0.10 ▼ | -0.72 | 14,000 | 13,900 | 13,900 | 100 | 1,390,000 |
10/12/2018 | 14,000 | -0.50 ▼ | -3.57 | 14,500 | 14,000 | 13,800 | 700 | 9,800,000 |
07/12/2018 | 14,500 | 0.30 ▲ | 2.07 | 14,200 | 14,500 | 14,500 | 100 | 1,450,000 |
06/12/2018 | 14,200 | -14.20 ▼ | -100.00 | 14,200 | 0 | 0 | 0 | 0 |
05/12/2018 | 14,200 | -14.20 ▼ | -100.00 | 14,200 | 0 | 0 | 0 | 0 |
04/12/2018 | 14,200 | 0.00 ■■ | 0.00 | 14,200 | 14,200 | 14,200 | 800 | 11,360,000 |
03/12/2018 | 14,200 | -0.30 ▼ | -2.11 | 14,500 | 14,300 | 13,700 | 1,700 | 24,140,000 |
30/11/2018 | 13,700 | -1.00 ▼ | -7.30 | 14,700 | 14,000 | 13,700 | 1,400 | 19,180,000 |
29/11/2018 | 14,700 | 0.50 ▲ | 3.40 | 14,200 | 14,900 | 14,000 | 7,800 | 114,660,000 |
28/11/2018 | 14,200 | 0.50 ▲ | 3.52 | 13,700 | 14,400 | 13,700 | 2,600 | 36,920,000 |
27/11/2018 | 13,700 | 0.10 ▲ | 0.73 | 13,600 | 14,400 | 13,700 | 600 | 8,220,000 |
26/11/2018 | 13,600 | -0.30 ▼ | -2.21 | 13,900 | 14,400 | 13,500 | 1,200 | 16,320,000 |
23/11/2018 | 13,900 | 0.00 ■■ | 0.00 | 13,900 | 13,900 | 13,800 | 900 | 12,510,000 |
22/11/2018 | 13,900 | 0.30 ▲ | 2.16 | 13,600 | 14,400 | 13,600 | 1,200 | 16,680,000 |
21/11/2018 | 13,600 | -0.90 ▼ | -6.62 | 14,500 | 14,200 | 13,600 | 2,000 | 27,200,000 |
20/11/2018 | 14,500 | -14.50 ▼ | -100.00 | 14,500 | 0 | 0 | 0 | 0 |
19/11/2018 | 14,500 | 0.50 ▲ | 3.45 | 14,000 | 14,500 | 14,000 | 200 | 2,900,000 |
16/11/2018 | 14,000 | -14.00 ▼ | -100.00 | 14,000 | 0 | 0 | 0 | 0 |
15/11/2018 | 14,000 | -0.40 ▼ | -2.86 | 14,400 | 14,000 | 13,700 | 2,200 | 30,800,000 |
14/11/2018 | 14,400 | -14.40 ▼ | -100.00 | 14,400 | 0 | 0 | 0 | 0 |
13/11/2018 | 14,400 | -0.50 ▼ | -3.47 | 14,900 | 14,400 | 13,800 | 1,900 | 27,360,000 |
12/11/2018 | 14,900 | -14.90 ▼ | -100.00 | 14,900 | 0 | 0 | 0 | 0 |
09/11/2018 | 14,900 | 0.40 ▲ | 2.68 | 14,500 | 14,900 | 14,900 | 100 | 1,490,000 |
08/11/2018 | 14,500 | -14.50 ▼ | -100.00 | 14,500 | 0 | 0 | 0 | 0 |
07/11/2018 | 14,500 | 0.20 ▲ | 1.38 | 14,300 | 15,000 | 13,500 | 2,500 | 36,250,000 |
06/11/2018 | 14,300 | -1.00 ▼ | -6.99 | 15,300 | 14,300 | 14,000 | 300 | 4,290,000 |
05/11/2018 | 15,300 | -15.30 ▼ | -100.00 | 15,300 | 0 | 0 | 0 | 0 |
02/11/2018 | 15,300 | -0.10 ▼ | -0.65 | 15,400 | 15,300 | 13,900 | 700 | 10,710,000 |
01/11/2018 | 15,400 | -15.40 ▼ | -100.00 | 15,400 | 0 | 0 | 0 | 0 |
31/10/2018 | 15,400 | 0.80 ▲ | 5.19 | 14,600 | 15,400 | 15,400 | 5,200 | 80,080,000 |
30/10/2018 | 14,600 | -14.60 ▼ | -100.00 | 14,600 | 0 | 0 | 0 | 0 |
29/10/2018 | 14,600 | 0.00 ■■ | 0.00 | 14,600 | 14,900 | 14,600 | 2,100 | 30,660,000 |
26/10/2018 | 14,600 | 0.20 ▲ | 1.37 | 14,400 | 14,800 | 14,600 | 200 | 2,920,000 |
25/10/2018 | 14,400 | -1.10 ▼ | -7.64 | 15,500 | 14,500 | 14,000 | 800 | 11,520,000 |
24/10/2018 | 15,500 | 0.50 ▲ | 3.23 | 15,000 | 15,500 | 15,000 | 600 | 9,300,000 |
23/10/2018 | 15,000 | -15.00 ▼ | -100.00 | 15,000 | 0 | 0 | 0 | 0 |
22/10/2018 | 15,000 | 0.40 ▲ | 2.67 | 14,600 | 15,000 | 14,600 | 500 | 7,500,000 |
19/10/2018 | 14,600 | 0.30 ▲ | 2.05 | 14,300 | 15,000 | 14,300 | 2,000 | 29,200,000 |
18/10/2018 | 14,300 | 0.60 ▲ | 4.20 | 13,700 | 14,300 | 13,100 | 1,900 | 27,170,000 |
17/10/2018 | 13,700 | -0.30 ▼ | -2.19 | 14,000 | 14,300 | 12,900 | 1,300 | 17,810,000 |
16/10/2018 | 14,000 | 0.10 ▲ | 0.71 | 13,900 | 14,500 | 13,500 | 3,400 | 47,600,000 |
15/10/2018 | 13,900 | 0.20 ▲ | 1.44 | 13,700 | 14,500 | 13,700 | 7,500 | 104,250,000 |
12/10/2018 | 13,700 | 0.40 ▲ | 2.92 | 13,300 | 14,000 | 13,000 | 3,500 | 47,950,000 |
11/10/2018 | 13,300 | -0.10 ▼ | -0.75 | 13,400 | 13,300 | 12,700 | 200 | 2,660,000 |
10/10/2018 | 13,400 | -13.40 ▼ | -100.00 | 13,400 | 0 | 0 | 0 | 0 |
09/10/2018 | 13,400 | 0.30 ▲ | 2.24 | 13,100 | 13,400 | 12,700 | 600 | 8,040,000 |
08/10/2018 | 13,100 | -0.20 ▼ | -1.53 | 13,300 | 13,300 | 13,100 | 400 | 5,240,000 |
05/10/2018 | 13,300 | -13.30 ▼ | -100.00 | 13,300 | 0 | 0 | 0 | 0 |
04/10/2018 | 13,300 | -13.30 ▼ | -100.00 | 13,300 | 0 | 0 | 0 | 0 |
03/10/2018 | 13,300 | 0.00 ■■ | 0.00 | 13,300 | 13,300 | 13,300 | 400 | 5,320,000 |
02/10/2018 | 13,300 | -13.30 ▼ | -100.00 | 13,300 | 0 | 0 | 0 | 0 |
01/10/2018 | 13,300 | -13.30 ▼ | -100.00 | 13,300 | 0 | 0 | 0 | 0 |
28/09/2018 | 13,300 | 0.00 ■■ | 0.00 | 13,300 | 13,300 | 12,900 | 4,000 | 53,200,000 |
27/09/2018 | 13,300 | -13.30 ▼ | -100.00 | 13,300 | 0 | 0 | 0 | 0 |
26/09/2018 | 13,300 | -13.30 ▼ | -100.00 | 13,300 | 0 | 0 | 0 | 0 |
25/09/2018 | 13,300 | -0.10 ▼ | -0.75 | 13,400 | 13,300 | 12,600 | 1,400 | 18,620,000 |
24/09/2018 | 13,400 | -13.40 ▼ | -100.00 | 13,400 | 0 | 0 | 0 | 0 |
21/09/2018 | 13,400 | -13.40 ▼ | -100.00 | 13,400 | 0 | 0 | 0 | 0 |
20/09/2018 | 13,400 | 0.20 ▲ | 1.49 | 13,200 | 13,400 | 12,500 | 2,000 | 26,800,000 |
19/09/2018 | 13,200 | -13.20 ▼ | -100.00 | 13,200 | 0 | 0 | 0 | 0 |
18/09/2018 | 13,200 | -13.20 ▼ | -100.00 | 13,200 | 0 | 0 | 0 | 0 |
17/09/2018 | 13,200 | 0.20 ▲ | 1.52 | 13,000 | 13,200 | 13,200 | 100 | 1,320,000 |
14/09/2018 | 13,000 | 0.00 ■■ | 0.00 | 13,000 | 13,000 | 13,000 | 400 | 5,200,000 |
13/09/2018 | 13,000 | -0.20 ▼ | -1.54 | 13,200 | 13,100 | 13,000 | 1,600 | 20,800,000 |
12/09/2018 | 13,200 | 0.00 ■■ | 0.00 | 13,200 | 13,200 | 13,200 | 200 | 2,640,000 |
11/09/2018 | 13,200 | 0.20 ▲ | 1.52 | 13,000 | 13,200 | 13,200 | 100 | 1,320,000 |
10/09/2018 | 13,000 | -0.20 ▼ | -1.54 | 13,200 | 13,000 | 13,000 | 3,800 | 49,400,000 |
07/09/2018 | 13,200 | -13.20 ▼ | -100.00 | 13,200 | 0 | 0 | 0 | 0 |
06/09/2018 | 13,200 | -0.30 ▼ | -2.27 | 13,500 | 13,200 | 12,700 | 3,000 | 39,600,000 |
05/09/2018 | 13,500 | -13.50 ▼ | -100.00 | 13,500 | 0 | 0 | 0 | 0 |
04/09/2018 | 13,500 | -0.20 ▼ | -1.48 | 13,700 | 13,500 | 13,000 | 10,200 | 137,700,000 |
31/08/2018 | 13,700 | -13.70 ▼ | -100.00 | 13,700 | 0 | 0 | 0 | 0 |
30/08/2018 | 13,700 | -13.70 ▼ | -100.00 | 13,700 | 0 | 0 | 0 | 0 |
29/08/2018 | 13,700 | -13.70 ▼ | -100.00 | 13,700 | 0 | 0 | 0 | 0 |
28/08/2018 | 13,700 | -13.70 ▼ | -100.00 | 13,700 | 0 | 0 | 0 | 0 |
27/08/2018 | 13,700 | -13.70 ▼ | -100.00 | 13,700 | 0 | 0 | 0 | 0 |
24/08/2018 | 13,700 | 0.20 ▲ | 1.46 | 13,500 | 13,700 | 13,500 | 11,800 | 161,660,000 |
23/08/2018 | 13,500 | -13.50 ▼ | -100.00 | 13,500 | 0 | 0 | 0 | 0 |
22/08/2018 | 13,500 | -13.50 ▼ | -100.00 | 13,500 | 0 | 0 | 0 | 0 |
21/08/2018 | 13,500 | 0.40 ▲ | 2.96 | 13,100 | 13,500 | 13,500 | 100 | 1,350,000 |
20/08/2018 | 13,100 | 0.00 ■■ | 0.00 | 13,100 | 13,500 | 12,900 | 2,200 | 28,820,000 |
17/08/2018 | 13,100 | -13.10 ▼ | -100.00 | 13,100 | 0 | 0 | 0 | 0 |
16/08/2018 | 13,100 | -1.40 ▼ | -10.69 | 14,500 | 13,800 | 13,100 | 300 | 3,930,000 |
15/08/2018 | 14,500 | 1.10 ▲ | 7.59 | 13,400 | 14,500 | 13,500 | 200 | 2,900,000 |
14/08/2018 | 13,400 | -13.40 ▼ | -100.00 | 13,400 | 0 | 0 | 0 | 0 |
13/08/2018 | 13,400 | -13.40 ▼ | -100.00 | 13,400 | 0 | 0 | 0 | 0 |
10/08/2018 | 13,400 | -13.40 ▼ | -100.00 | 13,400 | 0 | 0 | 0 | 0 |
09/08/2018 | 13,400 | -13.40 ▼ | -100.00 | 13,400 | 0 | 0 | 0 | 0 |
08/08/2018 | 13,400 | -13.40 ▼ | -100.00 | 13,400 | 0 | 0 | 0 | 0 |
07/08/2018 | 13,400 | -13.40 ▼ | -100.00 | 13,400 | 0 | 0 | 0 | 0 |
06/08/2018 | 13,400 | -13.40 ▼ | -100.00 | 13,400 | 0 | 0 | 0 | 0 |
03/08/2018 | 13,400 | 0.00 ■■ | 0.00 | 13,400 | 13,400 | 12,900 | 1,100 | 14,740,000 |
02/08/2018 | 13,400 | -13.40 ▼ | -100.00 | 13,400 | 0 | 0 | 0 | 0 |
01/08/2018 | 13,400 | 0.10 ▲ | 0.75 | 13,300 | 13,500 | 13,000 | 8,200 | 109,880,000 |
31/07/2018 | 13,300 | 0.10 ▲ | 0.75 | 13,200 | 13,500 | 13,100 | 2,700 | 35,910,000 |
30/07/2018 | 13,200 | -13.20 ▼ | -100.00 | 13,200 | 0 | 0 | 0 | 0 |
27/07/2018 | 13,200 | -0.10 ▼ | -0.76 | 13,300 | 13,200 | 13,200 | 2,400 | 31,680,000 |
26/07/2018 | 13,300 | -0.20 ▼ | -1.50 | 13,500 | 13,300 | 13,000 | 400 | 5,320,000 |
25/07/2018 | 13,500 | 0.50 ▲ | 3.70 | 13,000 | 13,500 | 13,200 | 400 | 5,400,000 |
24/07/2018 | 13,000 | -0.20 ▼ | -1.54 | 13,200 | 13,100 | 13,000 | 500 | 6,500,000 |
23/07/2018 | 13,200 | -0.10 ▼ | -0.76 | 13,300 | 13,200 | 12,100 | 1,200 | 15,840,000 |
20/07/2018 | 13,300 | -13.30 ▼ | -100.00 | 13,300 | 0 | 0 | 0 | 0 |
19/07/2018 | 13,300 | -0.10 ▼ | -0.75 | 13,400 | 13,300 | 13,300 | 200 | 2,660,000 |
18/07/2018 | 13,400 | -13.40 ▼ | -100.00 | 13,400 | 0 | 0 | 0 | 0 |
17/07/2018 | 13,400 | -13.40 ▼ | -100.00 | 13,400 | 0 | 0 | 0 | 0 |
16/07/2018 | 13,400 | -13.40 ▼ | -100.00 | 13,400 | 0 | 0 | 0 | 0 |
13/07/2018 | 13,400 | 0.00 ■■ | 0.00 | 13,400 | 13,400 | 12,200 | 700 | 9,380,000 |
12/07/2018 | 13,400 | -13.40 ▼ | -100.00 | 13,400 | 0 | 0 | 0 | 0 |
11/07/2018 | 13,400 | 0.40 ▲ | 2.99 | 13,000 | 13,600 | 12,600 | 8,200 | 109,880,000 |
10/07/2018 | 13,000 | -0.50 ▼ | -3.85 | 13,500 | 13,500 | 13,000 | 5,600 | 72,800,000 |
09/07/2018 | 13,500 | -13.50 ▼ | -100.00 | 13,500 | 0 | 0 | 0 | 0 |
06/07/2018 | 13,500 | -13.50 ▼ | -100.00 | 13,500 | 0 | 0 | 0 | 0 |
05/07/2018 | 13,500 | -0.10 ▼ | -0.74 | 13,600 | 13,500 | 13,500 | 1,500 | 20,250,000 |
04/07/2018 | 13,600 | -0.10 ▼ | -0.74 | 13,700 | 13,600 | 12,800 | 200 | 2,720,000 |
03/07/2018 | 13,700 | -13.70 ▼ | -100.00 | 13,700 | 0 | 0 | 0 | 0 |
29/06/2018 | 13,700 | 0.00 ■■ | 0.00 | 13,700 | 13,700 | 13,700 | 1,000 | 13,700,000 |
28/06/2018 | 13,700 | 0.40 ▲ | 2.92 | 13,300 | 13,900 | 12,500 | 7,100 | 97,270,000 |
27/06/2018 | 13,300 | -13.30 ▼ | -100.00 | 13,300 | 0 | 0 | 0 | 0 |
26/06/2018 | 13,300 | 0.50 ▲ | 3.76 | 12,800 | 13,300 | 13,300 | 100 | 1,330,000 |
25/06/2018 | 12,800 | 0.10 ▲ | 0.78 | 12,700 | 13,300 | 12,500 | 1,400 | 17,920,000 |
22/06/2018 | 12,700 | -12.70 ▼ | -100.00 | 12,700 | 0 | 0 | 0 | 0 |
21/06/2018 | 12,700 | -0.20 ▼ | -1.57 | 12,900 | 12,700 | 12,700 | 1,300 | 16,510,000 |
20/06/2018 | 12,900 | 0.20 ▲ | 1.55 | 12,700 | 13,400 | 12,900 | 400 | 5,160,000 |
19/06/2018 | 12,700 | -0.70 ▼ | -5.51 | 13,400 | 13,400 | 12,200 | 1,400 | 17,780,000 |
18/06/2018 | 13,400 | 0.50 ▲ | 3.73 | 12,900 | 13,400 | 13,400 | 100 | 1,340,000 |
15/06/2018 | 12,900 | -0.60 ▼ | -4.65 | 13,500 | 12,900 | 12,600 | 800 | 10,320,000 |
14/06/2018 | 13,500 | -0.20 ▼ | -1.48 | 13,700 | 13,500 | 12,700 | 800 | 10,800,000 |
13/06/2018 | 13,700 | -13.70 ▼ | -100.00 | 13,700 | 0 | 0 | 0 | 0 |
12/06/2018 | 13,700 | -13.70 ▼ | -100.00 | 13,700 | 0 | 0 | 0 | 0 |
11/06/2018 | 13,700 | -13.70 ▼ | -100.00 | 13,700 | 0 | 0 | 0 | 0 |
08/06/2018 | 13,700 | -13.70 ▼ | -100.00 | 13,700 | 0 | 0 | 0 | 0 |
07/06/2018 | 13,700 | 0.70 ▲ | 5.11 | 13,000 | 13,700 | 13,700 | 100 | 1,370,000 |
06/06/2018 | 13,000 | -0.50 ▼ | -3.85 | 13,500 | 13,000 | 13,000 | 100 | 1,300,000 |
05/06/2018 | 13,500 | 0.00 ■■ | 0.00 | 13,500 | 13,500 | 13,100 | 300 | 4,050,000 |
04/06/2018 | 13,500 | -13.50 ▼ | -100.00 | 13,500 | 0 | 0 | 0 | 0 |
01/06/2018 | 13,500 | -13.50 ▼ | -100.00 | 13,500 | 0 | 0 | 0 | 0 |
31/05/2018 | 13,500 | 0.60 ▲ | 4.44 | 12,900 | 13,800 | 12,800 | 3,300 | 44,550,000 |
30/05/2018 | 12,900 | -12.90 ▼ | -100.00 | 12,900 | 0 | 0 | 0 | 0 |
29/05/2018 | 12,900 | 0.00 ■■ | 0.00 | 12,900 | 12,900 | 12,500 | 200 | 2,580,000 |
28/05/2018 | 12,900 | 0.00 ■■ | 0.00 | 12,900 | 12,900 | 12,200 | 1,000 | 12,900,000 |
25/05/2018 | 12,900 | -12.90 ▼ | -100.00 | 12,900 | 0 | 0 | 0 | 0 |
24/05/2018 | 12,900 | -12.90 ▼ | -100.00 | 12,900 | 0 | 0 | 0 | 0 |
23/05/2018 | 12,900 | -12.90 ▼ | -100.00 | 12,900 | 0 | 0 | 0 | 0 |
22/05/2018 | 12,900 | -12.90 ▼ | -100.00 | 12,900 | 0 | 0 | 0 | 0 |
21/05/2018 | 12,900 | -12.90 ▼ | -100.00 | 12,900 | 0 | 0 | 0 | 0 |
18/05/2018 | 12,900 | -12.90 ▼ | -100.00 | 12,900 | 0 | 0 | 0 | 0 |
17/05/2018 | 12,900 | -0.20 ▼ | -1.55 | 13,100 | 12,900 | 12,800 | 1,100 | 14,190,000 |
16/05/2018 | 13,100 | -13.10 ▼ | -100.00 | 13,100 | 0 | 0 | 0 | 0 |
15/05/2018 | 13,100 | -13.10 ▼ | -100.00 | 13,100 | 0 | 0 | 0 | 0 |
14/05/2018 | 13,100 | 0.20 ▲ | 1.53 | 12,900 | 13,100 | 12,000 | 2,200 | 28,820,000 |
11/05/2018 | 12,900 | -12.90 ▼ | -100.00 | 12,900 | 0 | 0 | 0 | 0 |
10/05/2018 | 12,900 | -0.20 ▼ | -1.55 | 13,100 | 12,900 | 12,700 | 1,900 | 24,510,000 |
09/05/2018 | 13,100 | -13.10 ▼ | -100.00 | 13,100 | 0 | 0 | 0 | 0 |
08/05/2018 | 13,100 | 0.70 ▲ | 5.34 | 12,400 | 13,100 | 13,100 | 100 | 1,310,000 |
07/05/2018 | 12,400 | -0.40 ▼ | -3.23 | 12,800 | 12,800 | 11,800 | 3,200 | 39,680,000 |
04/05/2018 | 12,800 | 0.00 ■■ | 0.00 | 12,800 | 12,800 | 12,800 | 100 | 1,280,000 |
03/05/2018 | 12,800 | -0.20 ▼ | -1.56 | 13,000 | 13,000 | 12,700 | 2,000 | 25,600,000 |
02/05/2018 | 13,000 | 0.30 ▲ | 2.31 | 12,700 | 13,000 | 13,000 | 100 | 1,300,000 |
27/04/2018 | 12,700 | 0.00 ■■ | 0.00 | 12,700 | 12,700 | 12,700 | 400 | 5,080,000 |
26/04/2018 | 12,700 | -0.20 ▼ | -1.57 | 12,900 | 12,700 | 12,600 | 800 | 10,160,000 |
24/04/2018 | 12,900 | 0.00 ■■ | 0.00 | 12,900 | 12,900 | 12,900 | 1,000 | 12,900,000 |
23/04/2018 | 12,900 | 0.20 ▲ | 1.55 | 12,700 | 12,900 | 12,900 | 200 | 2,580,000 |
20/04/2018 | 12,700 | 0.00 ■■ | 0.00 | 12,700 | 12,700 | 12,700 | 200 | 2,540,000 |
19/04/2018 | 12,700 | -0.20 ▼ | -1.57 | 12,900 | 12,700 | 12,700 | 200 | 2,540,000 |
18/04/2018 | 12,900 | 0.60 ▲ | 4.65 | 12,300 | 12,900 | 12,700 | 3,800 | 49,020,000 |
13/04/2018 | 12,800 | -0.10 ▼ | -0.78 | 12,900 | 12,800 | 12,300 | 400 | 5,120,000 |
12/04/2018 | 12,900 | -0.30 ▼ | -2.33 | 13,200 | 12,900 | 11,900 | 48,900 | 630,810,000 |
11/04/2018 | 13,200 | -0.10 ▼ | -0.76 | 13,300 | 13,700 | 12,700 | 4,000 | 52,800,000 |
10/04/2018 | 13,300 | 0.00 ■■ | 0.00 | 13,300 | 13,300 | 13,000 | 900 | 11,970,000 |
09/04/2018 | 13,300 | 0.00 ■■ | 0.00 | 13,300 | 13,800 | 13,200 | 1,000 | 13,300,000 |
06/04/2018 | 13,300 | 0.00 ■■ | 0.00 | 13,300 | 13,700 | 13,300 | 600 | 7,980,000 |
05/04/2018 | 13,300 | -13.30 ▼ | -100.00 | 13,300 | 0 | 0 | 0 | 0 |
04/04/2018 | 13,300 | -0.30 ▼ | -2.26 | 13,600 | 13,400 | 13,300 | 2,100 | 27,930,000 |
03/04/2018 | 13,600 | -0.10 ▼ | -0.74 | 13,700 | 13,600 | 13,300 | 200 | 2,720,000 |
02/04/2018 | 13,700 | -0.10 ▼ | -0.73 | 13,800 | 13,700 | 13,300 | 1,200 | 16,440,000 |
30/03/2018 | 13,800 | -0.10 ▼ | -0.72 | 13,900 | 13,800 | 13,300 | 200 | 2,760,000 |
29/03/2018 | 13,900 | 0.10 ▲ | 0.72 | 13,800 | 13,900 | 13,900 | 100 | 1,390,000 |
28/03/2018 | 13,800 | 0.10 ▲ | 0.72 | 13,700 | 13,900 | 12,600 | 800 | 11,040,000 |
27/03/2018 | 13,700 | -0.10 ▼ | -0.73 | 13,800 | 13,700 | 13,600 | 500 | 6,850,000 |
26/03/2018 | 13,800 | -0.10 ▼ | -0.72 | 13,900 | 13,800 | 13,800 | 100 | 1,380,000 |
23/03/2018 | 13,900 | -0.10 ▼ | -0.72 | 14,000 | 13,900 | 13,500 | 1,300 | 18,070,000 |
22/03/2018 | 14,000 | -14.00 ▼ | -100.00 | 14,000 | 0 | 0 | 0 | 0 |
21/03/2018 | 14,000 | 0.10 ▲ | 0.71 | 13,900 | 14,200 | 13,700 | 1,800 | 25,200,000 |
20/03/2018 | 13,900 | 0.00 ■■ | 0.00 | 13,900 | 14,200 | 13,700 | 1,500 | 20,850,000 |
19/03/2018 | 13,900 | -0.40 ▼ | -2.88 | 14,300 | 13,900 | 13,900 | 900 | 12,510,000 |
16/03/2018 | 14,300 | 0.30 ▲ | 2.10 | 14,000 | 14,300 | 14,300 | 100 | 1,430,000 |
15/03/2018 | 14,000 | 0.10 ▲ | 0.71 | 13,900 | 14,200 | 14,000 | 9,000 | 126,000,000 |
14/03/2018 | 13,900 | -0.10 ▼ | -0.72 | 14,000 | 14,500 | 13,900 | 4,100 | 56,990,000 |
13/03/2018 | 14,000 | 0.00 ■■ | 0.00 | 14,000 | 14,000 | 13,900 | 1,100 | 15,400,000 |
12/03/2018 | 14,000 | -0.10 ▼ | -0.71 | 14,100 | 14,100 | 14,000 | 4,500 | 63,000,000 |
09/03/2018 | 14,100 | -0.10 ▼ | -0.71 | 14,200 | 14,200 | 13,900 | 1,600 | 22,560,000 |
08/03/2018 | 14,200 | -0.10 ▼ | -0.70 | 14,300 | 14,200 | 14,200 | 200 | 2,840,000 |
07/03/2018 | 14,300 | -0.10 ▼ | -0.70 | 14,400 | 14,300 | 13,900 | 1,100 | 15,730,000 |
06/03/2018 | 14,400 | 0.00 ■■ | 0.00 | 14,400 | 14,400 | 13,800 | 300 | 4,320,000 |
05/03/2018 | 14,400 | -14.40 ▼ | -100.00 | 14,400 | 0 | 0 | 0 | 0 |
02/03/2018 | 14,400 | 0.20 ▲ | 1.39 | 14,200 | 14,500 | 14,400 | 200 | 2,880,000 |
01/03/2018 | 14,200 | 0.20 ▲ | 1.41 | 14,000 | 14,600 | 14,200 | 2,300 | 32,660,000 |
28/02/2018 | 15,300 | 0.10 ▲ | 0.65 | 15,200 | 15,300 | 15,200 | 4,700 | 71,910,000 |
27/02/2018 | 15,200 | -0.20 ▼ | -1.32 | 15,400 | 15,400 | 15,200 | 2,700 | 41,040,000 |
26/02/2018 | 15,400 | -0.10 ▼ | -0.65 | 15,500 | 15,600 | 15,400 | 5,600 | 86,240,000 |
22/02/2018 | 15,400 | 0.00 ■■ | 0.00 | 15,400 | 15,400 | 15,400 | 600 | 9,240,000 |
21/02/2018 | 15,400 | 0.10 ▲ | 0.65 | 15,300 | 15,500 | 15,300 | 4,300 | 66,220,000 |
13/02/2018 | 15,300 | 0.20 ▲ | 1.31 | 15,100 | 15,500 | 15,200 | 1,000 | 15,300,000 |
12/02/2018 | 15,100 | 0.20 ▲ | 1.32 | 14,900 | 15,200 | 14,900 | 900 | 13,590,000 |
09/02/2018 | 14,900 | 0.00 ■■ | 0.00 | 14,900 | 15,000 | 14,800 | 700 | 10,430,000 |
08/02/2018 | 14,900 | 0.00 ■■ | 0.00 | 14,900 | 14,900 | 14,800 | 1,200 | 17,880,000 |
07/02/2018 | 14,900 | 0.00 ■■ | 0.00 | 14,900 | 14,900 | 14,900 | 200 | 2,980,000 |
06/02/2018 | 14,900 | 0.00 ■■ | 0.00 | 14,900 | 14,900 | 14,600 | 2,000 | 29,800,000 |
05/02/2018 | 14,900 | -0.10 ▼ | -0.67 | 15,000 | 15,000 | 14,800 | 2,300 | 34,270,000 |
02/02/2018 | 15,000 | 0.00 ■■ | 0.00 | 15,000 | 15,000 | 15,000 | 1,200 | 18,000,000 |
01/02/2018 | 15,000 | 0.10 ▲ | 0.67 | 14,900 | 15,000 | 15,000 | 100 | 1,500,000 |
31/01/2018 | 14,900 | 0.10 ▲ | 0.67 | 14,800 | 14,900 | 14,900 | 300 | 4,470,000 |
30/01/2018 | 14,800 | -14.80 ▼ | -100.00 | 14,800 | 0 | 0 | 0 | 0 |
29/01/2018 | 14,800 | 0.20 ▲ | 1.35 | 14,600 | 14,800 | 14,500 | 5,600 | 82,880,000 |
26/01/2018 | 14,600 | -0.30 ▼ | -2.05 | 14,900 | 14,600 | 14,300 | 9,100 | 132,860,000 |
25/01/2018 | 14,900 | 0.00 ■■ | 0.00 | 14,900 | 15,000 | 14,400 | 4,100 | 61,090,000 |
24/01/2018 | 14,900 | -0.10 ▼ | -0.67 | 14,600 | 14,900 | 14,500 | 4,200 | 62,580,000 |
23/01/2018 | 15,000 | 0.40 ▲ | 2.67 | 14,600 | 15,000 | 15,000 | 100 | 1,500,000 |
22/01/2018 | 14,600 | -0.40 ▼ | -2.74 | 15,000 | 14,600 | 14,500 | 8,600 | 125,560,000 |
19/01/2018 | 15,000 | -15.00 ▼ | -100.00 | 15,000 | 0 | 0 | 0 | 0 |
18/01/2018 | 15,000 | -15.00 ▼ | -100.00 | 15,000 | 0 | 0 | 0 | 0 |
17/01/2018 | 15,000 | 0.00 ■■ | 0.00 | 15,000 | 15,000 | 14,500 | 2,700 | 40,500,000 |
16/01/2018 | 15,000 | 0.00 ■■ | 0.00 | 15,000 | 15,000 | 15,000 | 2,000 | 30,000,000 |
15/01/2018 | 15,000 | -15.00 ▼ | -100.00 | 15,000 | 0 | 0 | 0 | 0 |
12/01/2018 | 15,000 | 0.00 ■■ | 0.00 | 15,000 | 15,000 | 14,700 | 600 | 9,000,000 |
11/01/2018 | 15,000 | 0.20 ▲ | 1.33 | 14,800 | 15,000 | 15,000 | 800 | 12,000,000 |
10/01/2018 | 14,800 | 0.00 ■■ | 0.00 | 14,800 | 14,800 | 14,800 | 500 | 7,400,000 |
09/01/2018 | 14,800 | 0.30 ▲ | 2.03 | 14,500 | 15,000 | 14,500 | 2,300 | 34,040,000 |
08/01/2018 | 14,500 | -0.30 ▼ | -2.07 | 14,800 | 15,000 | 14,400 | 46,500 | 674,250,000 |
05/01/2018 | 14,800 | -0.20 ▼ | -1.35 | 15,000 | 14,900 | 14,700 | 1,200 | 17,760,000 |
03/01/2018 | 14,700 | -0.20 ▼ | -1.36 | 14,900 | 14,700 | 14,700 | 200 | 2,940,000 |
02/01/2018 | 14,900 | 0.10 ▲ | 0.67 | 14,800 | 15,000 | 14,600 | 12,800 | 190,720,000 |
29/12/2017 | 14,800 | 0.50 ▲ | 3.38 | 14,300 | 15,000 | 13,700 | 9,600 | 142,080,000 |
28/12/2017 | 14,300 | 0.20 ▲ | 1.40 | 14,100 | 14,400 | 14,100 | 2,700 | 38,610,000 |
27/12/2017 | 14,100 | -0.10 ▼ | -0.71 | 14,200 | 14,100 | 14,100 | 100 | 1,410,000 |
26/12/2017 | 14,200 | 0.20 ▲ | 1.41 | 14,000 | 14,300 | 14,000 | 2,000 | 28,400,000 |
25/12/2017 | 14,000 | 0.30 ▲ | 2.14 | 13,700 | 14,000 | 13,700 | 25,800 | 361,200,000 |
22/12/2017 | 13,700 | -0.20 ▼ | -1.46 | 13,900 | 13,800 | 13,500 | 66,000 | 904,200,000 |
21/12/2017 | 13,900 | 0.00 ■■ | 0.00 | 13,900 | 14,000 | 13,800 | 1,300 | 18,070,000 |
20/12/2017 | 13,900 | 0.00 ■■ | 0.00 | 13,900 | 13,900 | 13,800 | 25,900 | 360,010,000 |
19/12/2017 | 13,900 | 0.00 ■■ | 0.00 | 13,900 | 13,900 | 13,900 | 100 | 1,390,000 |
18/12/2017 | 13,800 | -0.90 ▼ | -6.52 | 14,700 | 14,000 | 13,800 | 13,500 | 186,300,000 |
15/12/2017 | 14,500 | -0.50 ▼ | -3.45 | 15,000 | 14,700 | 14,500 | 1,900 | 27,550,000 |
14/12/2017 | 15,000 | -0.20 ▼ | -1.33 | 15,200 | 15,100 | 15,000 | 11,000 | 165,000,000 |
13/12/2017 | 15,200 | 0.00 ■■ | 0.00 | 15,200 | 15,200 | 15,200 | 10,000 | 152,000,000 |
12/12/2017 | 15,200 | 0.00 ■■ | 0.00 | 15,200 | 15,200 | 15,200 | 10,100 | 153,520,000 |
11/12/2017 | 15,200 | -0.30 ▼ | -1.97 | 15,500 | 15,300 | 15,200 | 10,100 | 153,520,000 |
08/12/2017 | 15,800 | 0.60 ▲ | 3.80 | 15,200 | 15,800 | 15,300 | 10,200 | 161,160,000 |
07/12/2017 | 15,200 | -0.50 ▼ | -3.29 | 15,700 | 15,800 | 15,200 | 10,800 | 164,160,000 |
01/12/2017 | 16,600 | -0.20 ▼ | -1.19 | 16,000 | 16,800 | 16,000 | 17,500 | 290,500,000 |
30/11/2017 | 16,800 | 0.40 ▲ | 2.44 | 16,400 | 17,000 | 16,000 | 4,800 | 80,640,000 |
29/11/2017 | 16,400 | 0.00 ■■ | 0.00 | 16,400 | 16,400 | 16,400 | 0 | 0 |
28/11/2017 | 16,400 | 0.40 ▲ | 2.50 | 16,400 | 16,400 | 16,000 | 4,400 | 72,160,000 |
24/11/2017 | 16,000 | -0.40 ▼ | -2.44 | 16,000 | 16,000 | 16,000 | 16,200 | 259,200,000 |
23/11/2017 | 16,400 | 0.20 ▲ | 1.23 | 16,400 | 16,400 | 16,400 | 200 | 3,280,000 |
22/11/2017 | 16,200 | 0.20 ▲ | 1.25 | 16,400 | 16,400 | 16,000 | 5,200 | 84,240,000 |
21/11/2017 | 16,000 | 0.00 ■■ | 0.00 | 16,000 | 16,000 | 16,000 | 5,100 | 81,600,000 |
17/11/2017 | 16,200 | 0.00 ■■ | 0.00 | 16,000 | 16,200 | 16,000 | 4,100 | 66,420,000 |
16/11/2017 | 16,200 | 0.00 ■■ | 0.00 | 16,000 | 16,200 | 16,000 | 2,800 | 45,360,000 |
15/11/2017 | 16,200 | 0.00 ■■ | 0.00 | 16,000 | 16,700 | 16,000 | 14,400 | 233,280,000 |
14/11/2017 | 16,200 | 0.00 ■■ | 0.00 | 16,000 | 16,200 | 16,000 | 6,900 | 111,780,000 |
13/11/2017 | 16,200 | -0.10 ▼ | -0.61 | 16,000 | 16,200 | 16,000 | 5,100 | 82,620,000 |
10/11/2017 | 16,300 | 0.50 ▲ | 3.16 | 16,300 | 16,300 | 16,300 | 100 | 1,630,000 |
09/11/2017 | 15,800 | -0.70 ▼ | -4.24 | 15,800 | 15,800 | 15,800 | 500 | 7,900,000 |
08/11/2017 | 16,500 | 0.60 ▲ | 3.77 | 16,100 | 16,500 | 16,100 | 400 | 6,600,000 |
07/11/2017 | 15,900 | 0.30 ▲ | 1.92 | 16,000 | 16,000 | 15,600 | 4,200 | 66,780,000 |
06/11/2017 | 15,600 | -0.20 ▼ | -1.27 | 15,900 | 16,400 | 15,600 | 6,100 | 95,160,000 |
03/11/2017 | 15,800 | 0.10 ▲ | 0.64 | 15,900 | 15,900 | 15,800 | 300 | 4,740,000 |
02/11/2017 | 15,700 | 0.20 ▲ | 1.29 | 15,500 | 15,700 | 15,500 | 5,300 | 83,210,000 |
01/11/2017 | 15,500 | -0.20 ▼ | -1.27 | 15,500 | 15,500 | 15,500 | 4,000 | 62,000,000 |
31/10/2017 | 15,700 | 0.20 ▲ | 1.29 | 15,800 | 16,000 | 15,500 | 7,800 | 122,460,000 |
30/10/2017 | 15,500 | -0.40 ▼ | -2.52 | 15,500 | 15,500 | 15,500 | 5,000 | 77,500,000 |
27/10/2017 | 15,900 | -0.10 ▼ | -0.62 | 16,000 | 16,000 | 15,100 | 1,200 | 19,080,000 |
26/10/2017 | 16,000 | 0.80 ▲ | 5.26 | 15,000 | 16,000 | 15,000 | 2,400 | 38,400,000 |
25/10/2017 | 15,200 | 0.00 ■■ | 0.00 | 15,200 | 15,200 | 15,200 | 0 | 0 |
24/10/2017 | 15,200 | 0.20 ▲ | 1.33 | 15,000 | 15,200 | 15,000 | 2,120 | 32,224,000 |
23/10/2017 | 15,000 | -0.20 ▼ | -1.32 | 15,000 | 15,000 | 15,000 | 5,000 | 75,000,000 |
20/10/2017 | 15,200 | 0.00 ■■ | 0.00 | 15,000 | 15,200 | 14,900 | 8,100 | 123,120,000 |
19/10/2017 | 15,200 | 0.30 ▲ | 2.01 | 15,200 | 15,300 | 15,000 | 500 | 7,600,000 |
18/10/2017 | 14,900 | -0.10 ▼ | -0.67 | 15,300 | 15,300 | 14,900 | 1,900 | 28,310,000 |
17/10/2017 | 15,000 | 0.10 ▲ | 0.67 | 14,900 | 15,000 | 14,900 | 300 | 4,500,000 |
16/10/2017 | 14,900 | 0.00 ■■ | 0.00 | 15,000 | 15,000 | 14,900 | 900 | 13,410,000 |
13/10/2017 | 14,900 | -0.40 ▼ | -2.61 | 14,900 | 15,300 | 14,800 | 3,195 | 47,605,500 |
12/10/2017 | 15,300 | 0.00 ■■ | 0.00 | 15,500 | 15,500 | 14,800 | 5,810 | 88,893,000 |
11/10/2017 | 15,300 | 0.50 ▲ | 3.38 | 15,300 | 15,300 | 15,300 | 100 | 1,530,000 |
10/10/2017 | 14,800 | -0.10 ▼ | -0.67 | 14,900 | 14,900 | 14,800 | 200 | 2,960,000 |
09/10/2017 | 14,900 | 0.00 ■■ | 0.00 | 14,900 | 14,900 | 14,900 | 2,000 | 29,800,000 |
06/10/2017 | 14,900 | 0.00 ■■ | 0.00 | 14,800 | 14,900 | 14,800 | 5,700 | 84,930,000 |
05/10/2017 | 14,900 | 0.00 ■■ | 0.00 | 14,900 | 14,900 | 14,900 | 0 | 0 |
04/10/2017 | 14,900 | 0.30 ▲ | 2.05 | 14,800 | 14,900 | 14,800 | 6,495 | 96,775,500 |
03/10/2017 | 14,600 | -0.40 ▼ | -2.67 | 15,000 | 15,000 | 14,600 | 8,290 | 121,034,000 |
02/10/2017 | 15,000 | 0.00 ■■ | 0.00 | 15,000 | 15,500 | 15,000 | 7,100 | 106,500,000 |
29/09/2017 | 15,000 | -0.50 ▼ | -3.23 | 15,000 | 15,700 | 15,000 | 7,300 | 109,500,000 |
28/09/2017 | 15,500 | 0.50 ▲ | 3.33 | 15,600 | 15,600 | 14,900 | 7,800 | 120,900,000 |
27/09/2017 | 15,000 | 0.00 ■■ | 0.00 | 15,700 | 15,700 | 15,000 | 5,200 | 78,000,000 |
26/09/2017 | 15,000 | -0.50 ▼ | -3.23 | 15,500 | 15,500 | 15,000 | 14,300 | 214,500,000 |
25/09/2017 | 15,500 | -0.30 ▼ | -1.90 | 15,600 | 15,600 | 15,500 | 700 | 10,850,000 |
22/09/2017 | 15,800 | 0.30 ▲ | 1.94 | 15,500 | 15,900 | 15,000 | 11,000 | 173,800,000 |
21/09/2017 | 15,500 | 0.00 ■■ | 0.00 | 15,500 | 15,500 | 15,500 | 0 | 0 |
20/09/2017 | 15,500 | -1.00 ▼ | -6.06 | 15,100 | 15,500 | 15,000 | 7,100 | 110,050,000 |
19/09/2017 | 16,500 | 1.50 ▲ | 10.00 | 15,000 | 16,500 | 15,000 | 18,200 | 300,300,000 |
18/09/2017 | 15,000 | -1.50 ▼ | -9.09 | 16,000 | 16,500 | 14,900 | 44,000 | 660,000,000 |
15/09/2017 | 16,500 | 0.00 ■■ | 0.00 | 16,500 | 16,500 | 16,500 | 5,000 | 82,500,000 |
14/09/2017 | 16,500 | 0.00 ■■ | 0.00 | 16,500 | 16,500 | 16,500 | 5,000 | 82,500,000 |
13/09/2017 | 16,500 | 0.00 ■■ | 0.00 | 16,500 | 17,200 | 16,500 | 5,700 | 94,050,000 |
12/09/2017 | 16,500 | 0.00 ■■ | 0.00 | 16,900 | 16,900 | 16,500 | 5,100 | 84,150,000 |
11/09/2017 | 16,500 | -0.50 ▼ | -2.94 | 16,600 | 16,600 | 16,500 | 8,100 | 133,650,000 |
08/09/2017 | 17,000 | 0.00 ■■ | 0.00 | 17,000 | 17,500 | 16,500 | 42,900 | 729,300,000 |
07/09/2017 | 17,000 | 0.50 ▲ | 3.03 | 16,600 | 17,500 | 16,400 | 29,200 | 496,400,000 |
06/09/2017 | 16,500 | -0.20 ▼ | -1.20 | 16,500 | 16,500 | 16,500 | 53,400 | 881,100,000 |
05/09/2017 | 16,700 | -0.10 ▼ | -0.60 | 16,700 | 16,700 | 16,500 | 32,100 | 536,070,000 |
01/09/2017 | 16,800 | 0.00 ■■ | 0.00 | 16,800 | 16,800 | 16,800 | 0 | 0 |
31/08/2017 | 16,800 | 0.80 ▲ | 5.00 | 17,000 | 17,000 | 16,200 | 5,300 | 89,040,000 |
30/08/2017 | 16,000 | -1.00 ▼ | -5.88 | 16,000 | 16,500 | 16,000 | 1,300 | 20,800,000 |
29/08/2017 | 17,000 | 0.00 ■■ | 0.00 | 17,000 | 17,000 | 17,000 | 0 | 0 |
28/08/2017 | 17,000 | -0.40 ▼ | -2.30 | 17,700 | 17,700 | 15,700 | 16,100 | 273,700,000 |
25/08/2017 | 17,400 | 0.00 ■■ | 0.00 | 17,700 | 17,900 | 17,000 | 8,100 | 140,940,000 |
24/08/2017 | 17,400 | 0.30 ▲ | 1.75 | 17,500 | 17,500 | 17,000 | 4,700 | 81,780,000 |
23/08/2017 | 17,100 | 0.00 ■■ | 0.00 | 17,500 | 17,900 | 17,100 | 900 | 15,390,000 |
22/08/2017 | 17,100 | -0.40 ▼ | -2.29 | 17,100 | 17,100 | 17,100 | 300 | 5,130,000 |
21/08/2017 | 17,500 | 0.50 ▲ | 2.94 | 16,600 | 17,500 | 16,600 | 4,100 | 71,750,000 |
18/08/2017 | 17,000 | -0.50 ▼ | -2.86 | 17,000 | 17,000 | 17,000 | 300 | 5,100,000 |
17/08/2017 | 17,500 | 0.00 ■■ | 0.00 | 17,500 | 17,500 | 17,500 | 0 | 0 |
16/08/2017 | 17,500 | 0.00 ■■ | 0.00 | 17,500 | 17,500 | 17,500 | 0 | 0 |
15/08/2017 | 17,500 | 0.50 ▲ | 2.94 | 17,500 | 17,500 | 17,500 | 100 | 1,750,000 |
14/08/2017 | 17,000 | 0.00 ■■ | 0.00 | 17,500 | 17,500 | 17,000 | 700 | 11,900,000 |
11/08/2017 | 17,000 | 0.00 ■■ | 0.00 | 17,000 | 17,000 | 17,000 | 0 | 0 |
10/08/2017 | 17,000 | -0.40 ▼ | -2.30 | 17,000 | 17,000 | 17,000 | 2,103 | 35,751,000 |
09/08/2017 | 17,400 | 0.00 ■■ | 0.00 | 17,400 | 17,400 | 17,400 | 0 | 0 |
08/08/2017 | 17,400 | -0.50 ▼ | -2.79 | 17,100 | 17,700 | 16,900 | 8,100 | 140,940,000 |
07/08/2017 | 17,900 | 0.40 ▲ | 2.29 | 17,700 | 17,900 | 17,700 | 300 | 5,370,000 |
04/08/2017 | 17,500 | -0.50 ▼ | -2.78 | 18,000 | 18,200 | 17,200 | 3,595 | 62,912,500 |
03/08/2017 | 18,000 | 0.00 ■■ | 0.00 | 18,000 | 18,000 | 18,000 | 0 | 0 |
02/08/2017 | 18,000 | 0.30 ▲ | 1.69 | 18,000 | 18,000 | 18,000 | 100 | 1,800,000 |
01/08/2017 | 17,700 | -0.30 ▼ | -1.67 | 17,700 | 17,700 | 17,700 | 100 | 1,770,000 |
31/07/2017 | 18,000 | 0.30 ▲ | 1.69 | 18,000 | 18,000 | 17,700 | 3,500 | 63,000,000 |
28/07/2017 | 17,700 | -0.30 ▼ | -1.67 | 18,500 | 18,500 | 17,200 | 1,600 | 28,320,000 |
27/07/2017 | 18,000 | 0.00 ■■ | 0.00 | 18,500 | 18,500 | 17,700 | 3,800 | 68,400,000 |
26/07/2017 | 18,000 | 0.00 ■■ | 0.00 | 18,000 | 18,800 | 17,200 | 2,425 | 43,650,000 |
25/07/2017 | 18,000 | 0.00 ■■ | 0.00 | 18,000 | 18,000 | 18,000 | 0 | 0 |
24/07/2017 | 18,000 | 0.00 ■■ | 0.00 | 18,000 | 18,000 | 18,000 | 0 | 0 |
21/07/2017 | 18,000 | 0.30 ▲ | 1.69 | 17,900 | 18,000 | 17,900 | 400 | 7,200,000 |
20/07/2017 | 17,700 | -0.20 ▼ | -1.12 | 17,700 | 17,700 | 17,700 | 200 | 3,540,000 |
19/07/2017 | 17,900 | 0.20 ▲ | 1.13 | 17,900 | 17,900 | 17,900 | 100 | 1,790,000 |
18/07/2017 | 17,700 | -0.10 ▼ | -0.56 | 17,800 | 17,800 | 17,700 | 2,900 | 51,330,000 |
17/07/2017 | 17,800 | -0.10 ▼ | -0.56 | 18,000 | 18,000 | 17,200 | 432 | 7,689,600 |
14/07/2017 | 17,900 | 0.00 ■■ | 0.00 | 17,900 | 17,900 | 17,900 | 0 | 0 |
13/07/2017 | 17,900 | 0.00 ■■ | 0.00 | 17,900 | 17,900 | 17,900 | 13,780 | 246,662,000 |
12/07/2017 | 17,900 | 0.00 ■■ | 0.00 | 17,900 | 17,900 | 17,900 | 0 | 0 |
11/07/2017 | 17,900 | 0.80 ▲ | 4.68 | 17,900 | 17,900 | 17,900 | 100 | 1,790,000 |
10/07/2017 | 17,100 | -0.90 ▼ | -5.00 | 18,000 | 18,000 | 17,100 | 3,730 | 63,783,000 |
07/07/2017 | 18,000 | 0.20 ▲ | 1.12 | 18,000 | 18,000 | 17,400 | 4,620 | 83,160,000 |
06/07/2017 | 17,800 | -0.20 ▼ | -1.11 | 18,100 | 18,100 | 17,000 | 7,500 | 133,500,000 |
05/07/2017 | 18,000 | -0.30 ▼ | -1.64 | 17,600 | 18,000 | 17,200 | 6,400 | 115,200,000 |
04/07/2017 | 18,300 | 0.00 ■■ | 0.00 | 18,300 | 18,300 | 18,300 | 100 | 1,830,000 |
03/07/2017 | 18,300 | 0.00 ■■ | 0.00 | 18,400 | 18,400 | 18,300 | 250 | 4,575,000 |
30/06/2017 | 18,300 | 0.40 ▲ | 2.23 | 17,900 | 18,500 | 17,900 | 8,600 | 157,380,000 |
29/06/2017 | 17,900 | 0.00 ■■ | 0.00 | 17,900 | 18,200 | 17,100 | 2,150 | 38,485,000 |
28/06/2017 | 17,900 | -0.10 ▼ | -0.56 | 18,400 | 19,000 | 17,100 | 2,310 | 41,349,000 |
27/06/2017 | 18,000 | 0.00 ■■ | 0.00 | 18,300 | 18,500 | 18,000 | 900 | 16,200,000 |
26/06/2017 | 18,000 | 0.40 ▲ | 2.27 | 17,700 | 18,200 | 17,700 | 6,320 | 113,760,000 |
23/06/2017 | 17,600 | 0.20 ▲ | 1.15 | 17,300 | 17,700 | 16,700 | 5,645 | 99,352,000 |
22/06/2017 | 17,400 | 0.00 ■■ | 0.00 | 17,000 | 17,400 | 17,000 | 8,700 | 151,380,000 |
21/06/2017 | 17,400 | 0.00 ■■ | 0.00 | 17,400 | 17,400 | 17,400 | 1,900 | 33,060,000 |
20/06/2017 | 17,400 | 0.40 ▲ | 2.35 | 17,000 | 17,500 | 16,600 | 7,900 | 137,460,000 |
19/06/2017 | 17,000 | 0.30 ▲ | 1.80 | 16,700 | 17,000 | 16,700 | 4,000 | 68,000,000 |
16/06/2017 | 16,700 | -0.40 ▼ | -2.34 | 17,100 | 17,100 | 16,000 | 1,900 | 31,730,000 |
15/06/2017 | 17,100 | 0.30 ▲ | 1.79 | 16,400 | 17,400 | 16,000 | 10,850 | 185,535,000 |
14/06/2017 | 16,800 | 0.80 ▲ | 5.00 | 16,200 | 16,800 | 16,200 | 800 | 13,440,000 |
13/06/2017 | 16,000 | 0.00 ■■ | 0.00 | 16,000 | 16,000 | 16,000 | 0 | 0 |
09/06/2017 | 15,900 | 0.00 ■■ | 0.00 | 15,500 | 15,900 | 15,500 | 2,100 | 33,390,000 |
08/06/2017 | 15,900 | 0.40 ▲ | 2.58 | 15,900 | 15,900 | 15,500 | 2,600 | 41,340,000 |
07/06/2017 | 15,500 | -0.20 ▼ | -1.27 | 16,000 | 16,000 | 15,500 | 2,120 | 32,860,000 |
06/06/2017 | 15,700 | -0.30 ▼ | -1.88 | 15,500 | 15,700 | 15,500 | 1,125 | 17,662,500 |
05/06/2017 | 16,000 | -0.20 ▼ | -1.23 | 15,600 | 16,000 | 15,600 | 4,100 | 65,600,000 |
02/06/2017 | 16,200 | 0.70 ▲ | 4.52 | 15,900 | 16,200 | 15,900 | 300 | 4,860,000 |
01/06/2017 | 15,500 | -0.70 ▼ | -4.32 | 15,500 | 15,500 | 15,500 | 210 | 3,255,000 |
31/05/2017 | 16,200 | 0.60 ▲ | 3.85 | 15,500 | 16,300 | 15,200 | 15,900 | 257,580,000 |
30/05/2017 | 15,600 | 0.20 ▲ | 1.30 | 15,600 | 15,900 | 15,200 | 7,510 | 117,156,000 |
29/05/2017 | 15,400 | 0.00 ■■ | 0.00 | 15,600 | 15,900 | 15,200 | 6,915 | 106,491,000 |
26/05/2017 | 15,400 | 0.00 ■■ | 0.00 | 15,600 | 16,000 | 14,900 | 13,515 | 208,131,000 |
25/05/2017 | 15,400 | 0.00 ■■ | 0.00 | 15,700 | 16,000 | 15,100 | 3,175 | 48,895,000 |
24/05/2017 | 15,400 | 0.20 ▲ | 1.32 | 15,400 | 16,000 | 15,000 | 9,925 | 152,845,000 |
23/05/2017 | 15,200 | -0.20 ▼ | -1.30 | 15,000 | 15,200 | 15,000 | 800 | 12,160,000 |
22/05/2017 | 15,400 | 0.20 ▲ | 1.32 | 15,400 | 15,700 | 15,000 | 8,200 | 126,280,000 |
19/05/2017 | 15,200 | 0.30 ▲ | 2.01 | 15,200 | 15,200 | 15,200 | 1,500 | 22,800,000 |
18/05/2017 | 14,900 | 0.00 ■■ | 0.00 | 15,200 | 15,200 | 14,900 | 3,485 | 51,926,500 |
17/05/2017 | 14,900 | -0.50 ▼ | -3.25 | 15,000 | 15,600 | 14,900 | 12,200 | 181,780,000 |
16/05/2017 | 15,400 | 0.40 ▲ | 2.67 | 15,000 | 16,100 | 14,800 | 6,400 | 98,560,000 |
15/05/2017 | 15,000 | 0.00 ■■ | 0.00 | 15,000 | 15,400 | 14,800 | 14,010 | 210,150,000 |
09/05/2017 | 14,800 | -0.20 ▼ | -1.33 | 14,800 | 15,000 | 14,800 | 7,895 | 116,846,000 |
08/05/2017 | 15,000 | 0.00 ■■ | 0.00 | 14,800 | 15,000 | 14,800 | 9,540 | 143,100,000 |
05/05/2017 | 15,000 | 0.00 ■■ | 0.00 | 15,000 | 15,000 | 15,000 | 0 | 0 |
04/05/2017 | 15,000 | 0.20 ▲ | 1.35 | 15,000 | 15,000 | 15,000 | 100 | 1,500,000 |
03/05/2017 | 14,800 | -0.20 ▼ | -1.33 | 15,100 | 15,100 | 14,600 | 11,010 | 162,948,000 |
28/04/2017 | 15,000 | 0.00 ■■ | 0.00 | 15,100 | 15,100 | 14,700 | 3,800 | 57,000,000 |
27/04/2017 | 15,000 | 0.10 ▲ | 0.67 | 14,800 | 15,000 | 14,500 | 24,700 | 370,500,000 |
26/04/2017 | 14,900 | 0.30 ▲ | 2.05 | 14,600 | 14,900 | 14,600 | 28,400 | 423,160,000 |
25/04/2017 | 14,600 | 0.20 ▲ | 1.39 | 14,700 | 14,700 | 14,500 | 10,270 | 149,942,000 |
24/04/2017 | 14,400 | 0.10 ▲ | 0.70 | 14,300 | 14,400 | 14,200 | 16,700 | 240,480,000 |
21/04/2017 | 14,300 | -0.10 ▼ | -0.69 | 14,200 | 14,300 | 14,200 | 300 | 4,290,000 |
20/04/2017 | 14,400 | -0.20 ▼ | -1.37 | 14,800 | 14,800 | 14,400 | 240 | 3,456,000 |
19/04/2017 | 14,600 | 0.40 ▲ | 2.82 | 14,200 | 14,600 | 14,200 | 2,200 | 32,120,000 |
18/04/2017 | 14,200 | -0.30 ▼ | -2.07 | 14,200 | 14,200 | 14,200 | 500 | 7,100,000 |
17/04/2017 | 14,500 | 0.20 ▲ | 1.40 | 14,500 | 14,500 | 14,500 | 110 | 1,595,000 |
14/04/2017 | 14,300 | -0.10 ▼ | -0.69 | 14,600 | 14,800 | 14,000 | 6,100 | 87,230,000 |
13/04/2017 | 14,400 | 0.10 ▲ | 0.70 | 14,600 | 14,600 | 14,200 | 1,715 | 24,696,000 |
12/04/2017 | 14,300 | 0.00 ■■ | 0.00 | 14,500 | 14,700 | 14,100 | 4,900 | 70,070,000 |
11/04/2017 | 14,300 | 0.10 ▲ | 0.70 | 14,200 | 14,300 | 14,200 | 4,610 | 65,923,000 |
10/04/2017 | 14,200 | -0.10 ▼ | -0.70 | 14,600 | 14,600 | 14,200 | 9,565 | 135,823,000 |
07/04/2017 | 14,300 | -0.10 ▼ | -0.69 | 14,700 | 14,700 | 14,300 | 2,300 | 32,890,000 |
05/04/2017 | 14,400 | 0.10 ▲ | 0.70 | 14,700 | 14,700 | 14,100 | 1,850 | 26,640,000 |
04/04/2017 | 14,300 | -0.10 ▼ | -0.69 | 14,700 | 15,000 | 14,100 | 7,695 | 110,038,500 |
03/04/2017 | 14,400 | -0.40 ▼ | -2.70 | 14,500 | 14,500 | 14,400 | 608 | 8,755,200 |
31/03/2017 | 14,800 | 0.60 ▲ | 4.23 | 15,500 | 15,500 | 14,200 | 6,800 | 100,640,000 |
30/03/2017 | 14,200 | -0.40 ▼ | -2.74 | 14,900 | 14,900 | 14,200 | 600 | 8,520,000 |
29/03/2017 | 14,600 | 0.20 ▲ | 1.39 | 14,800 | 14,800 | 14,300 | 2,700 | 39,420,000 |
28/03/2017 | 14,400 | -0.20 ▼ | -1.37 | 14,400 | 14,400 | 14,100 | 2,970 | 42,768,000 |
27/03/2017 | 14,600 | -0.90 ▼ | -5.81 | 15,000 | 15,000 | 14,600 | 600 | 8,760,000 |
24/03/2017 | 15,500 | 1.00 ▲ | 6.90 | 14,000 | 15,900 | 14,000 | 12,800 | 198,400,000 |
23/03/2017 | 14,500 | 0.00 ■■ | 0.00 | 14,000 | 14,600 | 14,000 | 2,145 | 31,102,500 |
22/03/2017 | 14,500 | -0.10 ▼ | -0.68 | 14,100 | 14,500 | 14,100 | 227 | 3,291,500 |
21/03/2017 | 14,600 | -0.30 ▼ | -2.01 | 14,100 | 14,600 | 14,000 | 615 | 8,979,000 |
20/03/2017 | 14,900 | 0.30 ▲ | 2.05 | 14,800 | 14,900 | 14,800 | 450 | 6,705,000 |
17/03/2017 | 14,600 | 0.00 ■■ | 0.00 | 14,600 | 14,600 | 14,600 | 0 | 0 |
16/03/2017 | 14,600 | -0.40 ▼ | -2.67 | 14,500 | 14,700 | 14,500 | 1,100 | 16,060,000 |
15/03/2017 | 15,000 | 0.60 ▲ | 4.17 | 14,600 | 15,000 | 14,600 | 800 | 12,000,000 |
14/03/2017 | 14,400 | 0.00 ■■ | 0.00 | 14,600 | 14,600 | 14,400 | 595 | 8,568,000 |
13/03/2017 | 14,400 | 0.10 ▲ | 0.70 | 14,300 | 14,900 | 13,800 | 2,300 | 33,120,000 |
10/03/2017 | 14,300 | 0.00 ■■ | 0.00 | 14,300 | 14,300 | 14,300 | 300 | 4,290,000 |
09/03/2017 | 14,300 | -0.10 ▼ | -0.69 | 14,300 | 14,300 | 14,300 | 2,000 | 28,600,000 |
08/03/2017 | 14,400 | 0.10 ▲ | 0.70 | 13,800 | 14,500 | 13,800 | 920 | 13,248,000 |
07/03/2017 | 14,300 | 0.00 ■■ | 0.00 | 14,300 | 14,300 | 14,300 | 55 | 786,500 |
06/03/2017 | 14,300 | 0.00 ■■ | 0.00 | 14,300 | 14,300 | 14,300 | 0 | 0 |
03/03/2017 | 14,300 | -0.40 ▼ | -2.72 | 14,300 | 14,300 | 14,300 | 500 | 7,150,000 |
02/03/2017 | 14,700 | 0.50 ▲ | 3.52 | 14,400 | 14,700 | 14,400 | 500 | 7,350,000 |
01/03/2017 | 14,200 | -0.70 ▼ | -4.70 | 13,800 | 14,200 | 13,700 | 300 | 4,260,000 |
28/02/2017 | 14,900 | 1.00 ▲ | 7.19 | 14,100 | 15,200 | 13,600 | 15,200 | 226,480,000 |
27/02/2017 | 13,900 | 0.00 ■■ | 0.00 | 13,900 | 13,900 | 13,900 | 1,800 | 25,020,000 |
24/02/2017 | 13,900 | 0.40 ▲ | 2.96 | 13,900 | 14,400 | 13,500 | 1,200 | 16,680,000 |
23/02/2017 | 13,500 | -0.50 ▼ | -3.57 | 13,900 | 13,900 | 13,500 | 1,100 | 14,850,000 |
22/02/2017 | 14,000 | 0.00 ■■ | 0.00 | 13,900 | 14,000 | 13,600 | 1,400 | 19,600,000 |
21/02/2017 | 14,000 | 0.00 ■■ | 0.00 | 14,000 | 14,000 | 14,000 | 0 | 0 |
20/02/2017 | 14,000 | 0.00 ■■ | 0.00 | 14,000 | 14,000 | 14,000 | 0 | 0 |
17/02/2017 | 14,000 | 0.00 ■■ | 0.00 | 13,700 | 14,000 | 13,500 | 1,185 | 16,590,000 |
16/02/2017 | 14,000 | 0.10 ▲ | 0.72 | 14,000 | 14,000 | 14,000 | 500 | 7,000,000 |
15/02/2017 | 13,900 | -0.40 ▼ | -2.80 | 14,300 | 14,300 | 13,800 | 5,200 | 72,280,000 |
14/02/2017 | 14,300 | -0.50 ▼ | -3.38 | 13,500 | 14,300 | 13,500 | 4,100 | 58,630,000 |
13/02/2017 | 14,800 | 0.00 ■■ | 0.00 | 14,800 | 14,800 | 14,800 | 0 | 0 |
10/02/2017 | 14,800 | 0.80 ▲ | 5.71 | 14,200 | 14,800 | 14,200 | 800 | 11,840,000 |
09/02/2017 | 14,000 | 0.00 ■■ | 0.00 | 13,500 | 14,000 | 13,500 | 1,900 | 26,600,000 |
08/02/2017 | 14,000 | -0.30 ▼ | -2.10 | 13,900 | 14,000 | 13,000 | 9,450 | 132,300,000 |
07/02/2017 | 14,300 | -0.90 ▼ | -5.92 | 14,200 | 14,300 | 14,200 | 1,200 | 17,160,000 |
06/02/2017 | 15,200 | 0.10 ▲ | 0.66 | 15,000 | 15,200 | 14,900 | 3,600 | 54,720,000 |
03/02/2017 | 15,100 | -0.10 ▼ | -0.66 | 15,100 | 15,100 | 15,100 | 100 | 1,510,000 |
02/02/2017 | 15,200 | 0.20 ▲ | 1.33 | 15,400 | 15,400 | 15,200 | 1,000 | 15,200,000 |
25/01/2017 | 15,000 | 0.10 ▲ | 0.67 | 14,900 | 15,000 | 14,900 | 1,710 | 25,650,000 |
24/01/2017 | 14,900 | -0.40 ▼ | -2.61 | 14,800 | 15,000 | 14,800 | 6,500 | 96,850,000 |
23/01/2017 | 15,300 | 0.40 ▲ | 2.68 | 15,300 | 15,300 | 15,300 | 100 | 1,530,000 |
20/01/2017 | 14,900 | -0.30 ▼ | -1.97 | 14,900 | 14,900 | 14,900 | 300 | 4,470,000 |
19/01/2017 | 15,200 | 0.00 ■■ | 0.00 | 15,200 | 15,200 | 15,200 | 0 | 0 |
18/01/2017 | 15,200 | 0.30 ▲ | 2.01 | 15,200 | 15,200 | 15,200 | 100 | 1,520,000 |
17/01/2017 | 14,900 | 0.00 ■■ | 0.00 | 14,900 | 14,900 | 14,900 | 100 | 1,490,000 |
16/01/2017 | 14,900 | -0.10 ▼ | -0.67 | 14,900 | 14,900 | 14,900 | 4,500 | 67,050,000 |
13/01/2017 | 15,000 | 0.00 ■■ | 0.00 | 15,000 | 15,000 | 15,000 | 0 | 0 |
12/01/2017 | 15,000 | -0.10 ▼ | -0.66 | 15,000 | 15,000 | 15,000 | 100 | 1,500,000 |
11/01/2017 | 15,100 | 0.10 ▲ | 0.67 | 15,100 | 15,100 | 15,100 | 100 | 1,510,000 |
10/01/2017 | 15,000 | 0.00 ■■ | 0.00 | 15,000 | 15,000 | 15,000 | 0 | 0 |
09/01/2017 | 15,000 | 0.00 ■■ | 0.00 | 15,000 | 15,000 | 15,000 | 0 | 0 |
06/01/2017 | 15,000 | 0.00 ■■ | 0.00 | 15,000 | 15,000 | 15,000 | 0 | 0 |
05/01/2017 | 15,000 | -0.40 ▼ | -2.60 | 15,000 | 15,000 | 15,000 | 100 | 1,500,000 |
04/01/2017 | 15,400 | 0.30 ▲ | 1.99 | 15,400 | 15,400 | 15,400 | 100 | 1,540,000 |
03/01/2017 | 15,100 | -0.50 ▼ | -3.21 | 14,600 | 15,100 | 14,600 | 2,100 | 31,710,000 |
30/12/2016 | 15,600 | 0.10 ▲ | 0.65 | 15,600 | 15,600 | 15,600 | 100 | 1,560,000 |
29/12/2016 | 15,500 | 0.00 ■■ | 0.00 | 15,500 | 15,500 | 15,500 | 0 | 0 |
28/12/2016 | 15,500 | 0.50 ▲ | 3.33 | 15,000 | 15,500 | 15,000 | 200 | 3,100,000 |
27/12/2016 | 15,000 | 0.00 ■■ | 0.00 | 15,000 | 15,000 | 15,000 | 0 | 0 |
26/12/2016 | 15,000 | -0.50 ▼ | -3.23 | 15,500 | 15,500 | 14,500 | 1,800 | 27,000,000 |
23/12/2016 | 15,500 | 0.00 ■■ | 0.00 | 15,500 | 15,500 | 15,500 | 0 | 0 |
22/12/2016 | 15,500 | 0.60 ▲ | 4.03 | 15,400 | 15,500 | 15,000 | 7,200 | 111,600,000 |
21/12/2016 | 14,900 | 0.00 ■■ | 0.00 | 14,600 | 14,900 | 14,600 | 2,200 | 32,780,000 |
20/12/2016 | 14,900 | -0.60 ▼ | -3.87 | 14,900 | 14,900 | 14,900 | 100 | 1,490,000 |
19/12/2016 | 15,500 | 0.50 ▲ | 3.33 | 15,500 | 15,500 | 15,500 | 100 | 1,550,000 |
16/12/2016 | 15,000 | -0.70 ▼ | -4.46 | 16,000 | 16,000 | 14,700 | 7,300 | 109,500,000 |
15/12/2016 | 15,700 | -0.20 ▼ | -1.26 | 16,200 | 17,300 | 15,000 | 2,300 | 36,110,000 |
14/12/2016 | 15,900 | 0.50 ▲ | 3.25 | 15,600 | 15,900 | 15,600 | 200 | 3,180,000 |
13/12/2016 | 15,400 | -0.10 ▼ | -0.65 | 15,700 | 16,000 | 15,200 | 1,200 | 18,480,000 |
12/12/2016 | 15,500 | -0.10 ▼ | -0.64 | 15,200 | 15,500 | 15,200 | 1,100 | 17,050,000 |
09/12/2016 | 15,600 | 0.20 ▲ | 1.30 | 15,300 | 15,600 | 15,300 | 300 | 4,680,000 |
08/12/2016 | 15,400 | 0.10 ▲ | 0.65 | 15,600 | 15,900 | 15,300 | 1,300 | 20,020,000 |
07/12/2016 | 15,300 | -0.20 ▼ | -1.29 | 15,300 | 15,300 | 15,300 | 100 | 1,530,000 |
06/12/2016 | 15,500 | 0.00 ■■ | 0.00 | 15,400 | 16,300 | 15,000 | 2,800 | 43,400,000 |
05/12/2016 | 15,500 | 0.50 ▲ | 3.33 | 15,100 | 15,500 | 15,100 | 1,300 | 20,150,000 |
02/12/2016 | 15,000 | 0.00 ■■ | 0.00 | 15,000 | 15,000 | 15,000 | 100 | 1,500,000 |
01/12/2016 | 15,000 | 0.00 ■■ | 0.00 | 15,000 | 15,000 | 15,000 | 0 | 0 |
30/11/2016 | 15,000 | 0.20 ▲ | 1.35 | 14,800 | 15,100 | 14,300 | 3,200 | 48,000,000 |
29/11/2016 | 14,800 | -0.20 ▼ | -1.33 | 14,700 | 14,800 | 14,700 | 3,800 | 56,240,000 |
28/11/2016 | 15,000 | 0.00 ■■ | 0.00 | 15,000 | 15,000 | 15,000 | 0 | 0 |
25/11/2016 | 15,000 | 0.00 ■■ | 0.00 | 15,000 | 15,000 | 15,000 | 0 | 0 |
24/11/2016 | 15,000 | 0.00 ■■ | 0.00 | 15,000 | 15,000 | 15,000 | 105 | 1,575,000 |
23/11/2016 | 15,000 | 0.00 ■■ | 0.00 | 15,000 | 15,000 | 15,000 | 0 | 0 |
22/11/2016 | 15,000 | 0.00 ■■ | 0.00 | 15,000 | 15,000 | 15,000 | 0 | 0 |
21/11/2016 | 15,000 | 0.00 ■■ | 0.00 | 15,000 | 15,000 | 15,000 | 0 | 0 |
18/11/2016 | 15,000 | 0.00 ■■ | 0.00 | 15,000 | 15,000 | 15,000 | 0 | 0 |
17/11/2016 | 15,000 | 0.50 ▲ | 3.45 | 15,000 | 15,000 | 15,000 | 100 | 1,500,000 |
16/11/2016 | 14,500 | -0.20 ▼ | -1.36 | 14,700 | 14,700 | 14,500 | 700 | 10,150,000 |
15/11/2016 | 14,700 | -0.10 ▼ | -0.68 | 14,300 | 14,700 | 14,000 | 1,000 | 14,700,000 |
14/11/2016 | 14,800 | 0.20 ▲ | 1.37 | 14,400 | 14,800 | 14,400 | 1,100 | 16,280,000 |
11/11/2016 | 14,600 | -0.40 ▼ | -2.67 | 14,500 | 14,600 | 14,500 | 1,800 | 26,280,000 |
10/11/2016 | 15,000 | 0.00 ■■ | 0.00 | 14,500 | 15,000 | 14,500 | 1,600 | 24,000,000 |
09/11/2016 | 15,000 | 0.00 ■■ | 0.00 | 15,000 | 15,000 | 15,000 | 0 | 0 |
08/11/2016 | 15,000 | -0.30 ▼ | -1.96 | 15,400 | 15,400 | 15,000 | 400 | 6,000,000 |
07/11/2016 | 15,300 | 0.40 |