
Intimex - Hoa Cam Concrete JSC
Mã CK: HCC 10.40 ■■ 0 (0%) (cập nhật 23:15 04/01/2021)
Đang giao dịch
HCC » Lịch sử giao dịch
Ngày | Đóng cửa | +/- | % | Mở cửa | Cao nhất | Thấp nhất | Tổng KLGD | Tổng GTGD |
---|---|---|---|---|---|---|---|---|
04/01/2021 | 10,400 | 0.00 ■■ | 0.00 | 10,400 | 10,400 | 10,100 | 7,300 | 75,920,000 |
31/12/2020 | 10,400 | 0.20 ▲ | 1.92 | 10,200 | 10,400 | 10,200 | 12,000 | 124,800,000 |
30/12/2020 | 10,200 | -0.10 ▼ | -0.98 | 10,300 | 10,200 | 10,200 | 4,600 | 46,920,000 |
29/12/2020 | 10,300 | 0.20 ▲ | 1.94 | 10,100 | 10,400 | 10,000 | 3,590 | 36,977,000 |
28/12/2020 | 10,100 | -0.30 ▼ | -2.97 | 10,400 | 10,500 | 10,000 | 3,100 | 31,310,000 |
27/12/2020 | 10,400 | 0.00 ■■ | 0.00 | 10,400 | 10,400 | 10,300 | 1,760 | 18,304,000 |
25/12/2020 | 10,400 | 0.00 ■■ | 0.00 | 10,400 | 10,400 | 10,300 | 1,760 | 18,304,000 |
24/12/2020 | 10,400 | -0.20 ▼ | -1.92 | 10,600 | 11,000 | 10,300 | 1,490 | 15,496,000 |
23/12/2020 | 10,600 | 0.20 ▲ | 1.89 | 10,400 | 10,600 | 10,200 | 3,020 | 32,012,000 |
22/12/2020 | 10,400 | -0.10 ▼ | -0.96 | 10,500 | 10,400 | 10,200 | 690 | 7,176,000 |
21/12/2020 | 10,500 | 0.10 ▲ | 0.95 | 10,400 | 10,800 | 10,000 | 2,080 | 21,840,000 |
20/12/2020 | 10,400 | 0.20 ▲ | 1.92 | 10,200 | 10,400 | 10,400 | 40 | 416,000 |
18/12/2020 | 10,400 | 0.20 ▲ | 1.92 | 10,200 | 10,400 | 10,400 | 40 | 416,000 |
17/12/2020 | 10,200 | 0.00 ■■ | 0.00 | 10,200 | 10,400 | 10,200 | 620 | 6,324,000 |
16/12/2020 | 10,200 | 0.00 ■■ | 0.00 | 10,200 | 10,200 | 10,000 | 3,300 | 33,660,000 |
15/12/2020 | 10,200 | 0.20 ▲ | 1.96 | 10,000 | 10,200 | 10,000 | 1,290 | 13,158,000 |
14/12/2020 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,200 | 10,000 | 3,030 | 30,300,000 |
13/12/2020 | 10,000 | 0.30 ▲ | 3.00 | 9,700 | 10,000 | 9,700 | 5,770 | 57,700,000 |
11/12/2020 | 10,000 | 0.30 ▲ | 3.00 | 9,700 | 10,000 | 9,700 | 5,770 | 57,700,000 |
10/12/2020 | 9,700 | 0.00 ■■ | 0.00 | 9,700 | 9,700 | 9,600 | 4,050 | 39,285,000 |
09/12/2020 | 9,700 | 0.00 ■■ | 0.00 | 9,700 | 9,700 | 9,700 | 1,770 | 17,169,000 |
08/12/2020 | 9,700 | 0.00 ■■ | 0.00 | 9,700 | 9,800 | 9,700 | 800 | 7,760,000 |
07/12/2020 | 9,700 | 0.10 ▲ | 1.03 | 9,600 | 9,700 | 9,600 | 4,780 | 46,366,000 |
04/12/2020 | 9,800 | 0.00 ■■ | 0.00 | 9,800 | 9,800 | 9,800 | 7,700 | 75,460,000 |
03/12/2020 | 9,800 | 0.00 ■■ | 0.00 | 9,800 | 9,800 | 9,700 | 2,310 | 22,638,000 |
02/12/2020 | 9,800 | -0.10 ▼ | -1.02 | 9,900 | 9,900 | 9,700 | 1,630 | 15,974,000 |
01/12/2020 | 9,900 | 0.10 ▲ | 1.01 | 9,800 | 9,900 | 9,600 | 2,660 | 26,334,000 |
30/11/2020 | 9,800 | 0.10 ▲ | 1.02 | 9,700 | 9,800 | 9,600 | 43,900 | 430,220,000 |
27/11/2020 | 9,700 | -0.10 ▼ | -1.03 | 9,800 | 9,800 | 9,600 | 27,700 | 268,690,000 |
26/11/2020 | 9,800 | 0.10 ▲ | 1.02 | 9,700 | 9,900 | 9,700 | 13,400 | 131,320,000 |
25/11/2020 | 9,700 | -0.20 ▼ | -2.06 | 9,900 | 10,000 | 9,700 | 19,800 | 192,060,000 |
24/11/2020 | 9,900 | 0.20 ▲ | 2.02 | 9,700 | 9,900 | 9,700 | 78,900 | 781,110,000 |
23/11/2020 | 9,700 | -0.30 ▼ | -3.09 | 10,000 | 10,000 | 9,700 | 48,400 | 469,480,000 |
20/11/2020 | 10,000 | -0.10 ▼ | -1.00 | 10,100 | 10,100 | 9,900 | 3,220 | 32,200,000 |
19/11/2020 | 10,100 | -0.10 ▼ | -0.99 | 10,200 | 10,300 | 10,100 | 2,390 | 24,139,000 |
18/11/2020 | 10,200 | -0.10 ▼ | -0.98 | 10,300 | 10,300 | 10,100 | 2,150 | 21,930,000 |
17/11/2020 | 10,300 | -0.10 ▼ | -0.97 | 10,400 | 10,400 | 10,300 | 3,440 | 35,432,000 |
16/11/2020 | 10,400 | -0.20 ▼ | -1.92 | 10,600 | 11,300 | 10,400 | 1,660 | 17,264,000 |
13/11/2020 | 10,600 | -0.10 ▼ | -0.94 | 10,700 | 10,600 | 10,400 | 1,650 | 17,490,000 |
12/11/2020 | 10,700 | 0.00 ■■ | 0.00 | 10,700 | 10,700 | 10,400 | 3,880 | 41,516,000 |
11/11/2020 | 10,700 | 0.20 ▲ | 1.87 | 10,500 | 10,700 | 10,400 | 50 | 535,000 |
10/11/2020 | 10,500 | 0.00 ■■ | 0.00 | 10,500 | 11,000 | 10,400 | 810 | 8,505,000 |
09/11/2020 | 10,500 | 0.00 ■■ | 0.00 | 10,500 | 10,600 | 10,400 | 880 | 9,240,000 |
06/11/2020 | 10,500 | 0.00 ■■ | 0.00 | 10,500 | 10,500 | 10,500 | 160 | 1,680,000 |
05/11/2020 | 10,500 | -0.10 ▼ | -0.95 | 10,600 | 10,600 | 10,500 | 18,800 | 197,400,000 |
04/11/2020 | 10,600 | -0.10 ▼ | -0.94 | 10,700 | 10,600 | 10,500 | 730 | 7,738,000 |
03/11/2020 | 10,700 | 0.10 ▲ | 0.93 | 10,600 | 10,700 | 10,600 | 1,600 | 17,120,000 |
02/11/2020 | 10,600 | -0.60 ▼ | -5.66 | 11,200 | 10,700 | 10,600 | 400 | 4,240,000 |
30/10/2020 | 11,200 | 0.60 ▲ | 5.36 | 10,600 | 11,200 | 11,200 | 100 | 1,120,000 |
29/10/2020 | 10,600 | 0.10 ▲ | 0.94 | 10,500 | 10,600 | 10,300 | 10,400 | 110,240,000 |
28/10/2020 | 10,500 | -0.10 ▼ | -0.95 | 10,600 | 10,900 | 10,400 | 13,000 | 136,500,000 |
27/10/2020 | 10,600 | -0.30 ▼ | -2.83 | 10,900 | 10,800 | 10,600 | 2,650 | 28,090,000 |
26/10/2020 | 10,900 | 0.00 ■■ | 0.00 | 10,900 | 11,200 | 10,800 | 400 | 4,360,000 |
23/10/2020 | 10,900 | -0.40 ▼ | -3.67 | 11,300 | 10,900 | 10,800 | 430 | 4,687,000 |
22/10/2020 | 11,300 | 0.00 ■■ | 0.00 | 11,300 | 11,300 | 10,900 | 1,000 | 11,300,000 |
21/10/2020 | 11,300 | 0.70 ▲ | 6.19 | 10,600 | 11,500 | 10,900 | 29,800 | 336,740,000 |
20/10/2020 | 10,600 | 0.00 ■■ | 0.00 | 10,600 | 10,600 | 9,700 | 2,570 | 27,242,000 |
19/10/2020 | 10,600 | -1.10 ▼ | -10.38 | 11,700 | 11,300 | 10,600 | 6,630 | 70,278,000 |
16/10/2020 | 11,700 | -0.60 ▼ | -5.13 | 12,300 | 12,300 | 11,100 | 2,630 | 30,771,000 |
15/10/2020 | 12,300 | 0.00 ■■ | 0.00 | 12,300 | 12,400 | 12,000 | 96,400 | 1,185,720,000 |
14/10/2020 | 14,200 | -0.20 ▼ | -1.41 | 14,400 | 14,700 | 14,200 | 12,990 | 184,458,000 |
13/10/2020 | 14,400 | 0.20 ▲ | 1.39 | 14,200 | 14,600 | 14,100 | 192,200 | 2,767,680,000 |
12/10/2020 | 14,200 | 0.20 ▲ | 1.41 | 14,000 | 14,400 | 14,000 | 15,820 | 224,644,000 |
09/10/2020 | 14,000 | -0.30 ▼ | -2.14 | 14,300 | 14,300 | 13,900 | 127,700 | 1,787,800,000 |
08/10/2020 | 14,300 | 0.20 ▲ | 1.40 | 14,100 | 14,600 | 14,100 | 6,720 | 96,096,000 |
07/10/2020 | 14,100 | 0.20 ▲ | 1.42 | 13,900 | 14,200 | 13,800 | 20,640 | 291,024,000 |
06/10/2020 | 13,900 | 0.00 ■■ | 0.00 | 13,900 | 13,900 | 13,800 | 118,000 | 1,640,200,000 |
05/10/2020 | 13,900 | 0.50 ▲ | 3.60 | 13,400 | 13,900 | 13,300 | 191,600 | 2,663,240,000 |
02/10/2020 | 13,400 | -0.20 ▼ | -1.49 | 13,600 | 13,500 | 13,200 | 5,630 | 75,442,000 |
01/10/2020 | 13,600 | 0.10 ▲ | 0.74 | 13,500 | 13,600 | 13,300 | 9,220 | 125,392,000 |
30/09/2020 | 13,500 | 0.10 ▲ | 0.74 | 13,400 | 13,500 | 12,900 | 10,640 | 143,640,000 |
29/09/2020 | 13,400 | 1.10 ▲ | 8.21 | 12,300 | 13,500 | 12,300 | 11,860 | 158,924,000 |
28/09/2020 | 12,300 | -0.10 ▼ | -0.81 | 12,400 | 12,400 | 12,200 | 4,000 | 49,200,000 |
25/09/2020 | 12,400 | -0.10 ▼ | -0.81 | 12,500 | 12,400 | 12,300 | 20,900 | 259,160,000 |
24/09/2020 | 12,500 | -0.30 ▼ | -2.40 | 12,800 | 12,500 | 12,400 | 700 | 8,750,000 |
23/09/2020 | 12,800 | 0.30 ▲ | 2.34 | 12,500 | 12,800 | 12,500 | 240 | 3,072,000 |
22/09/2020 | 12,500 | -0.10 ▼ | -0.80 | 12,600 | 12,500 | 12,500 | 120 | 1,500,000 |
21/09/2020 | 12,600 | 0.00 ■■ | 0.00 | 12,600 | 12,700 | 12,600 | 17,900 | 225,540,000 |
18/09/2020 | 12,600 | 0.00 ■■ | 0.00 | 12,600 | 12,700 | 12,600 | 680 | 8,568,000 |
17/09/2020 | 12,600 | 0.20 ▲ | 1.59 | 12,400 | 13,600 | 12,600 | 370 | 4,662,000 |
16/09/2020 | 12,400 | -0.10 ▼ | -0.81 | 12,500 | 12,400 | 12,400 | 1,700 | 21,080,000 |
15/09/2020 | 12,500 | 0.10 ▲ | 0.80 | 12,400 | 12,600 | 12,400 | 690 | 8,625,000 |
14/09/2020 | 12,400 | -0.10 ▼ | -0.81 | 12,500 | 12,500 | 12,400 | 1,120 | 13,888,000 |
11/09/2020 | 12,500 | 0.30 ▲ | 2.40 | 12,200 | 12,500 | 12,200 | 20,800 | 260,000,000 |
10/09/2020 | 12,200 | 0.10 ▲ | 0.82 | 12,100 | 12,200 | 12,100 | 770 | 9,394,000 |
09/09/2020 | 12,100 | -0.10 ▼ | -0.83 | 12,200 | 12,100 | 12,000 | 3,800 | 45,980,000 |
08/09/2020 | 12,200 | -0.20 ▼ | -1.64 | 12,400 | 12,200 | 12,100 | 840 | 10,248,000 |
07/09/2020 | 12,400 | 0.00 ■■ | 0.00 | 12,400 | 12,400 | 12,400 | 100 | 1,240,000 |
04/09/2020 | 12,400 | -12.40 ▼ | -100.00 | 12,400 | 0 | 0 | 0 | 0 |
03/09/2020 | 12,400 | 0.10 ▲ | 0.81 | 12,300 | 12,400 | 12,300 | 180 | 2,232,000 |
01/09/2020 | 12,300 | 0.00 ■■ | 0.00 | 12,300 | 12,300 | 12,200 | 790 | 9,717,000 |
31/08/2020 | 12,300 | 0.00 ■■ | 0.00 | 12,300 | 12,500 | 12,300 | 1,370 | 16,851,000 |
28/08/2020 | 12,300 | 0.10 ▲ | 0.81 | 12,200 | 12,300 | 12,200 | 1,770 | 21,771,000 |
27/08/2020 | 12,200 | -0.10 ▼ | -0.82 | 12,300 | 12,300 | 12,200 | 10,900 | 132,980,000 |
26/08/2020 | 12,300 | 0.10 ▲ | 0.81 | 12,200 | 12,300 | 12,200 | 340 | 4,182,000 |
25/08/2020 | 12,200 | 0.00 ■■ | 0.00 | 12,200 | 12,300 | 12,200 | 1,240 | 15,128,000 |
24/08/2020 | 12,200 | 0.00 ■■ | 0.00 | 12,200 | 12,400 | 12,100 | 52,600 | 641,720,000 |
21/08/2020 | 12,200 | 0.00 ■■ | 0.00 | 12,200 | 12,300 | 12,100 | 1,740 | 21,228,000 |
20/08/2020 | 12,200 | 0.20 ▲ | 1.64 | 12,000 | 12,200 | 12,000 | 4,700 | 57,340,000 |
19/08/2020 | 12,000 | 0.00 ■■ | 0.00 | 12,000 | 12,100 | 12,000 | 1,510 | 18,120,000 |
18/08/2020 | 12,000 | 0.00 ■■ | 0.00 | 12,000 | 12,100 | 12,000 | 5,450 | 65,400,000 |
17/08/2020 | 12,000 | 0.00 ■■ | 0.00 | 12,000 | 12,000 | 11,800 | 61,100 | 733,200,000 |
14/08/2020 | 12,000 | 0.00 ■■ | 0.00 | 12,000 | 12,500 | 12,000 | 530 | 6,360,000 |
13/08/2020 | 12,000 | 0.20 ▲ | 1.67 | 11,800 | 12,000 | 11,800 | 2,870 | 34,440,000 |
12/08/2020 | 11,800 | 0.10 ▲ | 0.85 | 11,700 | 11,900 | 11,800 | 900 | 10,620,000 |
11/08/2020 | 11,700 | 0.10 ▲ | 0.85 | 11,600 | 12,200 | 11,700 | 2,200 | 25,740,000 |
10/08/2020 | 11,600 | 0.00 ■■ | 0.00 | 11,600 | 11,800 | 11,600 | 24,700 | 286,520,000 |
07/08/2020 | 11,600 | -0.10 ▼ | -0.86 | 11,700 | 11,800 | 11,600 | 970 | 11,252,000 |
06/08/2020 | 11,700 | 0.10 ▲ | 0.85 | 11,600 | 11,700 | 11,500 | 700 | 8,190,000 |
05/08/2020 | 11,600 | 0.00 ■■ | 0.00 | 11,600 | 11,700 | 11,300 | 1,870 | 21,692,000 |
04/08/2020 | 11,600 | 0.50 ▲ | 4.31 | 11,100 | 11,600 | 11,100 | 3,160 | 36,656,000 |
03/08/2020 | 11,100 | -0.10 ▼ | -0.90 | 11,200 | 11,300 | 11,000 | 2,120 | 23,532,000 |
31/07/2020 | 11,200 | 0.30 ▲ | 2.68 | 10,900 | 11,200 | 10,900 | 300 | 3,360,000 |
30/07/2020 | 10,900 | 0.00 ■■ | 0.00 | 10,900 | 10,900 | 10,900 | 7,000 | 76,300,000 |
29/07/2020 | 10,900 | -0.10 ▼ | -0.92 | 11,000 | 11,100 | 10,900 | 400 | 4,360,000 |
28/07/2020 | 11,000 | 0.00 ■■ | 0.00 | 11,000 | 11,000 | 10,900 | 1,900 | 20,900,000 |
27/07/2020 | 11,000 | 0.00 ■■ | 0.00 | 11,000 | 11,000 | 10,400 | 11,900 | 130,900,000 |
24/07/2020 | 11,000 | -0.30 ▼ | -2.73 | 11,300 | 11,300 | 10,900 | 5,500 | 60,500,000 |
23/07/2020 | 11,300 | 0.00 ■■ | 0.00 | 11,300 | 11,300 | 11,300 | 1,500 | 16,950,000 |
22/07/2020 | 11,300 | -0.20 ▼ | -1.77 | 11,500 | 11,500 | 11,300 | 1,730 | 19,549,000 |
21/07/2020 | 11,500 | -0.20 ▼ | -1.74 | 11,700 | 11,600 | 11,400 | 1,280 | 14,720,000 |
20/07/2020 | 11,700 | 0.00 ■■ | 0.00 | 11,700 | 11,800 | 11,700 | 140 | 1,638,000 |
17/07/2020 | 11,700 | 0.00 ■■ | 0.00 | 11,700 | 11,700 | 11,600 | 380 | 4,446,000 |
16/07/2020 | 11,700 | 0.00 ■■ | 0.00 | 11,700 | 11,800 | 11,700 | 670 | 7,839,000 |
15/07/2020 | 11,700 | -0.10 ▼ | -0.85 | 11,800 | 11,700 | 11,600 | 100 | 1,170,000 |
14/07/2020 | 11,800 | 0.00 ■■ | 0.00 | 11,800 | 11,800 | 11,800 | 2,500 | 29,500,000 |
13/07/2020 | 11,800 | 0.00 ■■ | 0.00 | 11,800 | 11,800 | 11,800 | 380 | 4,484,000 |
10/07/2020 | 11,800 | -11.80 ▼ | -100.00 | 11,800 | 0 | 0 | 0 | 0 |
09/07/2020 | 11,800 | 0.00 ■■ | 0.00 | 11,800 | 11,800 | 11,500 | 240 | 2,832,000 |
08/07/2020 | 11,800 | 0.00 ■■ | 0.00 | 11,800 | 11,800 | 11,400 | 950 | 11,210,000 |
07/07/2020 | 11,800 | 0.00 ■■ | 0.00 | 11,800 | 11,900 | 11,600 | 14,300 | 168,740,000 |
06/07/2020 | 11,800 | 0.10 ▲ | 0.85 | 11,700 | 11,800 | 11,600 | 810 | 9,558,000 |
03/07/2020 | 11,700 | 0.10 ▲ | 0.85 | 11,600 | 11,800 | 11,600 | 1,430 | 16,731,000 |
02/07/2020 | 11,600 | 0.10 ▲ | 0.86 | 11,500 | 11,600 | 11,400 | 160 | 1,856,000 |
01/07/2020 | 11,500 | 0.00 ■■ | 0.00 | 11,500 | 11,600 | 11,400 | 110 | 1,265,000 |
30/06/2020 | 11,500 | 0.00 ■■ | 0.00 | 11,500 | 11,500 | 11,500 | 30 | 345,000 |
29/06/2020 | 11,500 | -0.20 ▼ | -1.74 | 11,700 | 11,700 | 11,400 | 800 | 9,200,000 |
26/06/2020 | 11,700 | -0.20 ▼ | -1.71 | 11,900 | 11,700 | 11,700 | 2,000 | 23,400,000 |
25/06/2020 | 11,900 | 0.00 ■■ | 0.00 | 11,900 | 11,900 | 11,900 | 130 | 1,547,000 |
24/06/2020 | 11,900 | 0.10 ▲ | 0.84 | 11,800 | 11,900 | 11,900 | 8,500 | 101,150,000 |
23/06/2020 | 11,800 | 0.00 ■■ | 0.00 | 11,800 | 11,900 | 11,400 | 2,300 | 27,140,000 |
22/06/2020 | 11,800 | 0.00 ■■ | 0.00 | 11,800 | 11,800 | 11,700 | 4,900 | 57,820,000 |
19/06/2020 | 11,800 | 0.20 ▲ | 1.69 | 11,600 | 11,800 | 11,700 | 5,600 | 66,080,000 |
18/06/2020 | 11,600 | 0.10 ▲ | 0.86 | 11,500 | 11,600 | 11,400 | 310 | 3,596,000 |
17/06/2020 | 11,500 | 0.20 ▲ | 1.74 | 11,300 | 11,600 | 11,400 | 260 | 2,990,000 |
16/06/2020 | 11,300 | 0.00 ■■ | 0.00 | 11,300 | 11,300 | 11,300 | 10 | 113,000 |
15/06/2020 | 11,300 | -0.10 ▼ | -0.88 | 11,400 | 11,400 | 11,300 | 620 | 7,006,000 |
12/06/2020 | 11,400 | 0.20 ▲ | 1.75 | 11,200 | 11,400 | 11,300 | 770 | 8,778,000 |
11/06/2020 | 11,200 | 0.00 ■■ | 0.00 | 11,200 | 11,700 | 11,200 | 1,220 | 13,664,000 |
10/06/2020 | 11,200 | -0.10 ▼ | -0.89 | 11,300 | 11,200 | 11,200 | 800 | 8,960,000 |
09/06/2020 | 11,300 | -0.30 ▼ | -2.65 | 11,600 | 11,700 | 11,100 | 530 | 5,989,000 |
08/06/2020 | 11,600 | 0.00 ■■ | 0.00 | 11,600 | 11,700 | 11,600 | 18,000 | 208,800,000 |
06/06/2020 | 11,600 | 0.00 ■■ | 0.00 | 11,600 | 11,800 | 11,600 | 1,620 | 18,792,000 |
05/06/2020 | 11,600 | 0.00 ■■ | 0.00 | 11,600 | 11,800 | 11,600 | 1,620 | 18,792,000 |
04/06/2020 | 11,600 | 0.10 ▲ | 0.86 | 11,500 | 11,700 | 11,500 | 360 | 4,176,000 |
03/06/2020 | 11,500 | 0.10 ▲ | 0.87 | 11,400 | 11,500 | 11,200 | 1,040 | 11,960,000 |
02/06/2020 | 11,400 | 0.30 ▲ | 2.63 | 11,100 | 11,400 | 10,900 | 1,800 | 20,520,000 |
01/06/2020 | 11,100 | 0.60 ▲ | 5.41 | 10,500 | 11,100 | 10,600 | 1,260 | 13,986,000 |
31/05/2020 | 10,500 | 0.00 ■■ | 0.00 | 10,500 | 10,600 | 10,500 | 140 | 1,470,000 |
29/05/2020 | 10,500 | 0.00 ■■ | 0.00 | 10,500 | 10,600 | 10,500 | 140 | 1,470,000 |
28/05/2020 | 10,500 | 0.00 ■■ | 0.00 | 10,500 | 10,500 | 10,500 | 70 | 735,000 |
27/05/2020 | 10,500 | -0.20 ▼ | -1.90 | 10,700 | 10,500 | 10,500 | 120 | 1,260,000 |
26/05/2020 | 10,700 | 0.20 ▲ | 1.87 | 10,500 | 10,700 | 10,500 | 670 | 7,169,000 |
25/05/2020 | 10,500 | 0.00 ■■ | 0.00 | 10,500 | 10,500 | 10,500 | 310 | 3,255,000 |
24/05/2020 | 10,500 | -0.10 ▼ | -0.95 | 10,600 | 10,500 | 10,500 | 150 | 1,575,000 |
22/05/2020 | 10,500 | -0.10 ▼ | -0.95 | 10,600 | 10,500 | 10,500 | 150 | 1,575,000 |
21/05/2020 | 10,600 | 0.00 ■■ | 0.00 | 10,600 | 10,600 | 10,600 | 30 | 318,000 |
20/05/2020 | 10,600 | -10.60 ▼ | -100.00 | 10,600 | 0 | 0 | 0 | 0 |
19/05/2020 | 10,600 | 0.20 ▲ | 1.89 | 10,400 | 10,600 | 10,500 | 140 | 1,484,000 |
18/05/2020 | 10,400 | -0.20 ▼ | -1.92 | 10,600 | 10,600 | 10,400 | 20 | 208,000 |
17/05/2020 | 10,600 | 0.10 ▲ | 0.94 | 10,500 | 10,600 | 10,500 | 150 | 1,590,000 |
15/05/2020 | 10,600 | 0.10 ▲ | 0.94 | 10,500 | 10,600 | 10,500 | 150 | 1,590,000 |
14/05/2020 | 10,500 | 0.00 ■■ | 0.00 | 10,500 | 10,500 | 10,400 | 430 | 4,515,000 |
13/05/2020 | 10,500 | -0.10 ▼ | -0.95 | 10,600 | 10,500 | 10,400 | 390 | 4,095,000 |
12/05/2020 | 10,600 | 0.20 ▲ | 1.89 | 10,400 | 10,700 | 10,400 | 280 | 2,968,000 |
11/05/2020 | 10,400 | 0.20 ▲ | 1.92 | 10,200 | 10,500 | 10,200 | 400 | 4,160,000 |
10/05/2020 | 10,200 | 0.00 ■■ | 0.00 | 10,200 | 10,200 | 10,200 | 230 | 2,346,000 |
08/05/2020 | 10,200 | 0.00 ■■ | 0.00 | 10,200 | 10,200 | 10,200 | 230 | 2,346,000 |
07/05/2020 | 10,200 | 0.00 ■■ | 0.00 | 10,200 | 10,200 | 10,000 | 30 | 306,000 |
06/05/2020 | 10,200 | 0.30 ▲ | 2.94 | 9,900 | 10,200 | 10,200 | 360 | 3,672,000 |
05/05/2020 | 9,900 | 0.00 ■■ | 0.00 | 9,900 | 9,900 | 9,900 | 10 | 99,000 |
04/05/2020 | 9,900 | 0.10 ▲ | 1.01 | 9,800 | 10,000 | 9,900 | 70 | 693,000 |
29/04/2020 | 9,800 | -9.80 ▼ | -100.00 | 9,800 | 0 | 0 | 0 | 0 |
28/04/2020 | 9,800 | 0.20 ▲ | 2.04 | 9,600 | 9,800 | 9,500 | 210 | 2,058,000 |
27/04/2020 | 9,600 | 0.00 ■■ | 0.00 | 9,600 | 9,600 | 9,400 | 460 | 4,416,000 |
26/04/2020 | 9,600 | 0.10 ▲ | 1.04 | 9,500 | 9,600 | 9,500 | 210 | 2,016,000 |
24/04/2020 | 9,600 | 0.10 ▲ | 1.04 | 9,500 | 9,600 | 9,500 | 210 | 2,016,000 |
23/04/2020 | 9,500 | 0.00 ■■ | 0.00 | 9,500 | 9,600 | 9,500 | 310 | 2,945,000 |
22/04/2020 | 9,500 | -0.30 ▼ | -3.16 | 9,800 | 9,600 | 9,300 | 770 | 7,315,000 |
21/04/2020 | 9,800 | 0.00 ■■ | 0.00 | 9,800 | 9,800 | 9,500 | 110 | 1,078,000 |
20/04/2020 | 9,800 | 0.30 ▲ | 3.06 | 9,500 | 9,800 | 9,800 | 110 | 1,078,000 |
19/04/2020 | 9,500 | 0.10 ▲ | 1.05 | 9,400 | 9,600 | 9,100 | 50 | 475,000 |
17/04/2020 | 9,500 | 0.10 ▲ | 1.05 | 9,400 | 9,600 | 9,100 | 50 | 475,000 |
16/04/2020 | 9,400 | 0.00 ■■ | 0.00 | 9,400 | 10,000 | 9,400 | 80 | 752,000 |
15/04/2020 | 9,400 | 0.00 ■■ | 0.00 | 9,400 | 9,400 | 9,400 | 10 | 94,000 |
14/04/2020 | 9,400 | -0.10 ▼ | -1.06 | 9,500 | 9,400 | 9,400 | 20 | 188,000 |
13/04/2020 | 9,500 | 0.10 ▲ | 1.05 | 9,400 | 9,500 | 9,200 | 220 | 2,090,000 |
12/04/2020 | 9,400 | 0.00 ■■ | 0.00 | 9,400 | 9,400 | 9,200 | 90 | 846,000 |
10/04/2020 | 9,400 | 0.00 ■■ | 0.00 | 9,400 | 9,400 | 9,200 | 90 | 846,000 |
09/04/2020 | 9,400 | 0.10 ▲ | 1.06 | 9,300 | 9,500 | 9,400 | 150 | 1,410,000 |
08/04/2020 | 9,300 | 0.00 ■■ | 0.00 | 9,300 | 9,300 | 9,300 | 10 | 93,000 |
07/04/2020 | 9,300 | 0.10 ▲ | 1.08 | 9,200 | 9,400 | 9,200 | 340 | 3,162,000 |
06/04/2020 | 9,200 | 0.00 ■■ | 0.00 | 9,200 | 9,300 | 9,100 | 870 | 8,004,000 |
05/04/2020 | 9,200 | 0.10 ▲ | 1.09 | 9,100 | 9,200 | 9,000 | 590 | 5,428,000 |
03/04/2020 | 9,200 | 0.10 ▲ | 1.09 | 9,100 | 9,200 | 9,000 | 590 | 5,428,000 |
02/04/2020 | 9,100 | -0.40 ▼ | -4.40 | 9,500 | 10,000 | 9,100 | 50 | 455,000 |
01/04/2020 | 9,100 | -0.40 ▼ | -4.40 | 9,500 | 10,000 | 9,100 | 50 | 455,000 |
31/03/2020 | 9,500 | 0.50 ▲ | 5.26 | 9,000 | 9,500 | 9,000 | 70 | 665,000 |
30/03/2020 | 9,000 | -0.90 ▼ | -10.00 | 9,900 | 9,500 | 9,000 | 1,420 | 12,780,000 |
29/03/2020 | 9,900 | 0.00 ■■ | 0.00 | 9,900 | 9,900 | 9,400 | 130 | 1,287,000 |
27/03/2020 | 9,900 | 0.00 ■■ | 0.00 | 9,900 | 9,900 | 9,400 | 130 | 1,287,000 |
26/03/2020 | 9,900 | 0.00 ■■ | 0.00 | 9,900 | 9,900 | 9,900 | 10 | 99,000 |
25/03/2020 | 9,900 | 0.40 ▲ | 4.04 | 9,500 | 9,900 | 9,900 | 10 | 99,000 |
24/03/2020 | 9,500 | -0.40 ▼ | -4.21 | 9,900 | 9,500 | 9,500 | 190 | 1,805,000 |
23/03/2020 | 9,900 | -0.30 ▼ | -3.03 | 10,200 | 10,200 | 9,200 | 1,760 | 17,424,000 |
22/03/2020 | 10,200 | 0.10 ▲ | 0.98 | 10,100 | 10,300 | 10,200 | 220 | 2,244,000 |
20/03/2020 | 10,200 | 0.10 ▲ | 0.98 | 10,100 | 10,300 | 10,200 | 220 | 2,244,000 |
19/03/2020 | 10,100 | -0.10 ▼ | -0.99 | 10,200 | 10,200 | 10,000 | 290 | 2,929,000 |
18/03/2020 | 10,200 | 0.00 ■■ | 0.00 | 10,200 | 10,200 | 10,200 | 370 | 3,774,000 |
17/03/2020 | 10,200 | -0.10 ▼ | -0.98 | 10,300 | 10,200 | 10,200 | 20 | 204,000 |
16/03/2020 | 10,300 | -0.20 ▼ | -1.94 | 10,500 | 10,500 | 10,300 | 7,100 | 73,130,000 |
13/03/2020 | 10,500 | 0.00 ■■ | 0.00 | 10,500 | 10,500 | 10,200 | 4,100 | 43,050,000 |
12/03/2020 | 10,500 | -0.10 ▼ | -0.95 | 10,600 | 10,500 | 10,400 | 8,300 | 87,150,000 |
11/03/2020 | 10,600 | -0.40 ▼ | -3.77 | 11,000 | 10,600 | 10,600 | 1,200 | 12,720,000 |
09/03/2020 | 11,000 | 0.00 ■■ | 0.00 | 11,000 | 11,000 | 10,500 | 860 | 9,460,000 |
06/03/2020 | 11,000 | -0.30 ▼ | -2.73 | 11,300 | 11,300 | 11,000 | 460 | 5,060,000 |
05/03/2020 | 11,300 | -0.70 ▼ | -6.19 | 12,000 | 11,500 | 11,300 | 1,200 | 13,560,000 |
03/03/2020 | 12,000 | 1.00 ▲ | 8.33 | 11,000 | 12,000 | 11,200 | 710 | 8,520,000 |
02/03/2020 | 11,000 | 0.00 ■■ | 0.00 | 11,000 | 11,500 | 10,800 | 460 | 5,060,000 |
28/02/2020 | 11,000 | 0.00 ■■ | 0.00 | 11,000 | 11,100 | 11,000 | 910 | 10,010,000 |
27/02/2020 | 11,000 | -11.00 ▼ | -100.00 | 11,000 | 0 | 0 | 0 | 0 |
26/02/2020 | 11,000 | 0.00 ■■ | 0.00 | 11,000 | 11,000 | 10,800 | 260 | 2,860,000 |
25/02/2020 | 11,000 | -0.10 ▼ | -0.91 | 11,100 | 11,000 | 10,800 | 1,700 | 18,700,000 |
24/02/2020 | 11,100 | -0.20 ▼ | -1.80 | 11,300 | 11,100 | 11,100 | 60 | 666,000 |
21/02/2020 | 11,300 | 0.00 ■■ | 0.00 | 11,300 | 11,500 | 11,300 | 310 | 3,503,000 |
20/02/2020 | 11,300 | 0.00 ■■ | 0.00 | 11,300 | 11,400 | 11,300 | 40 | 452,000 |
19/02/2020 | 11,300 | -0.10 ▼ | -0.88 | 11,400 | 11,400 | 11,300 | 240 | 2,712,000 |
18/02/2020 | 11,400 | 0.10 ▲ | 0.88 | 11,300 | 11,400 | 11,300 | 60 | 684,000 |
17/02/2020 | 11,300 | 0.00 ■■ | 0.00 | 11,300 | 11,300 | 11,300 | 100 | 1,130,000 |
15/02/2020 | 11,300 | 0.00 ■■ | 0.00 | 11,300 | 11,400 | 11,300 | 330 | 3,729,000 |
14/02/2020 | 11,300 | 0.00 ■■ | 0.00 | 11,300 | 11,400 | 11,300 | 330 | 3,729,000 |
13/02/2020 | 11,300 | 0.00 ■■ | 0.00 | 11,300 | 11,300 | 11,300 | 30 | 339,000 |
12/02/2020 | 11,300 | 0.10 ▲ | 0.88 | 11,200 | 11,300 | 11,000 | 30 | 339,000 |
11/02/2020 | 11,200 | -11.20 ▼ | -100.00 | 11,200 | 0 | 0 | 0 | 0 |
10/02/2020 | 11,200 | 0.20 ▲ | 1.79 | 11,000 | 11,200 | 10,500 | 440 | 4,928,000 |
09/02/2020 | 11,200 | 0.20 ▲ | 1.79 | 11,000 | 11,200 | 10,500 | 440 | 4,928,000 |
07/02/2020 | 11,200 | 0.20 ▲ | 1.79 | 11,000 | 11,200 | 10,500 | 440 | 4,928,000 |
06/02/2020 | 11,000 | 0.00 ■■ | 0.00 | 11,000 | 11,000 | 11,000 | 190 | 2,090,000 |
05/02/2020 | 11,000 | 0.00 ■■ | 0.00 | 11,000 | 11,000 | 11,000 | 200 | 2,200,000 |
04/02/2020 | 11,000 | 0.30 ▲ | 2.73 | 10,700 | 11,000 | 10,600 | 200 | 2,200,000 |
03/02/2020 | 10,700 | -0.90 ▼ | -8.41 | 11,600 | 10,900 | 10,600 | 700 | 7,490,000 |
31/01/2020 | 11,600 | 0.00 ■■ | 0.00 | 11,600 | 11,600 | 11,200 | 20 | 232,000 |
30/01/2020 | 11,600 | 0.00 ■■ | 0.00 | 11,600 | 11,600 | 11,200 | 20 | 232,000 |
29/01/2020 | 11,600 | 0.40 ▲ | 3.45 | 11,200 | 11,600 | 11,100 | 110 | 1,276,000 |
28/01/2020 | 11,600 | 0.40 ▲ | 3.45 | 11,200 | 11,600 | 11,100 | 110 | 1,276,000 |
27/01/2020 | 11,600 | 0.40 ▲ | 3.45 | 11,200 | 11,600 | 11,100 | 110 | 1,276,000 |
26/01/2020 | 11,600 | 0.40 ▲ | 3.45 | 11,200 | 11,600 | 11,100 | 110 | 1,276,000 |
24/01/2020 | 11,600 | 0.40 ▲ | 3.45 | 11,200 | 11,600 | 11,100 | 110 | 1,276,000 |
23/01/2020 | 11,600 | 0.40 ▲ | 3.45 | 11,200 | 11,600 | 11,100 | 110 | 1,276,000 |
22/01/2020 | 11,600 | 0.40 ▲ | 3.45 | 11,200 | 11,600 | 11,100 | 110 | 1,276,000 |
21/01/2020 | 11,200 | 0.00 ■■ | 0.00 | 11,200 | 11,200 | 11,200 | 2,500 | 28,000,000 |
20/01/2020 | 11,200 | -0.30 ▼ | -2.68 | 11,500 | 11,500 | 11,200 | 4,600 | 51,520,000 |
17/01/2020 | 11,500 | 0.00 ■■ | 0.00 | 11,800 | 11,700 | 11,500 | 200 | 2,300,000 |
16/01/2020 | 11,500 | -0.30 ▼ | -2.61 | 11,800 | 11,800 | 11,500 | 1,100 | 12,650,000 |
15/01/2020 | 11,800 | -11.80 ▼ | -100.00 | 11,800 | 0 | 0 | 0 | 0 |
14/01/2020 | 11,800 | 0.70 ▲ | 5.93 | 11,100 | 11,800 | 11,300 | 3,000 | 35,400,000 |
13/01/2020 | 11,100 | 0.30 ▲ | 2.70 | 10,800 | 11,100 | 11,000 | 130 | 1,443,000 |
10/01/2020 | 10,800 | -0.10 ▼ | -0.93 | 10,900 | 10,800 | 10,800 | 200 | 2,160,000 |
09/01/2020 | 10,900 | -10.90 ▼ | -100.00 | 10,900 | 0 | 0 | 0 | 0 |
08/01/2020 | 10,900 | 0.00 ■■ | 0.00 | 10,900 | 10,900 | 10,900 | 140 | 1,526,000 |
07/01/2020 | 10,900 | 0.00 ■■ | 0.00 | 10,900 | 10,900 | 10,900 | 80 | 872,000 |
06/01/2020 | 10,900 | -0.10 ▼ | -0.92 | 11,000 | 10,900 | 10,900 | 100 | 1,090,000 |
03/01/2020 | 11,000 | 0.00 ■■ | 0.00 | 11,000 | 11,000 | 11,000 | 170 | 1,870,000 |
02/01/2020 | 11,000 | -0.10 ▼ | -0.91 | 11,100 | 11,000 | 11,000 | 230 | 2,530,000 |
31/12/2019 | 11,100 | -0.10 ▼ | -0.90 | 11,200 | 11,100 | 11,100 | 100 | 1,110,000 |
30/12/2019 | 11,200 | -11.20 ▼ | -100.00 | 11,200 | 0 | 0 | 0 | 0 |
27/12/2019 | 11,200 | 0.00 ■■ | 0.00 | 11,200 | 11,300 | 11,200 | 110 | 1,232,000 |
26/12/2019 | 11,200 | 0.10 ▲ | 0.89 | 11,100 | 11,200 | 11,200 | 200 | 2,240,000 |
24/12/2019 | 11,100 | 0.10 ▲ | 0.90 | 11,000 | 11,300 | 10,800 | 1,210 | 13,431,000 |
23/12/2019 | 11,000 | 0.00 ■■ | 0.00 | 11,000 | 11,000 | 11,000 | 100 | 1,100,000 |
20/12/2019 | 11,000 | 0.00 ■■ | 0.00 | 11,000 | 11,000 | 11,000 | 20 | 220,000 |
19/12/2019 | 11,000 | 0.00 ■■ | 0.00 | 11,000 | 11,600 | 11,000 | 500 | 5,500,000 |
18/12/2019 | 11,000 | -0.30 ▼ | -2.73 | 11,300 | 11,200 | 11,000 | 30 | 330,000 |
17/12/2019 | 11,300 | 0.40 ▲ | 3.54 | 10,900 | 11,300 | 11,300 | 10 | 113,000 |
16/12/2019 | 10,900 | -10.90 ▼ | -100.00 | 10,900 | 0 | 0 | 0 | 0 |
13/12/2019 | 10,900 | 0.00 ■■ | 0.00 | 10,900 | 11,000 | 10,800 | 10,700 | 116,630,000 |
12/12/2019 | 10,900 | -0.40 ▼ | -3.67 | 11,300 | 11,000 | 10,900 | 100 | 1,090,000 |
11/12/2019 | 11,300 | -0.10 ▼ | -0.88 | 11,400 | 11,400 | 11,300 | 50 | 565,000 |
10/12/2019 | 11,400 | 0.00 ■■ | 0.00 | 11,400 | 11,400 | 11,400 | 10 | 114,000 |
09/12/2019 | 11,400 | -0.10 ▼ | -0.88 | 11,500 | 11,400 | 10,800 | 210 | 2,394,000 |
06/12/2019 | 11,500 | 0.70 ▲ | 6.09 | 10,800 | 11,600 | 11,500 | 20 | 230,000 |
05/12/2019 | 10,800 | -0.20 ▼ | -1.85 | 11,000 | 10,800 | 10,800 | 100 | 1,080,000 |
04/12/2019 | 11,000 | -0.80 ▼ | -7.27 | 11,800 | 11,400 | 11,000 | 8,100 | 89,100,000 |
03/12/2019 | 11,800 | 0.80 ▲ | 6.78 | 11,000 | 11,800 | 11,400 | 160 | 1,888,000 |
02/12/2019 | 11,000 | -11.00 ▼ | -100.00 | 10,800 | 0 | 0 | 0 | 0 |
29/11/2019 | 11,000 | 0.20 ▲ | 1.82 | 10,800 | 11,000 | 10,600 | 1,000 | 11,000,000 |
28/11/2019 | 10,800 | -0.10 ▼ | -0.93 | 10,900 | 11,000 | 10,800 | 2,500 | 27,000,000 |
27/11/2019 | 10,900 | 0.00 ■■ | 0.00 | 10,900 | 11,000 | 10,900 | 12,800 | 139,520,000 |
26/11/2019 | 10,900 | 0.10 ▲ | 0.92 | 10,800 | 11,000 | 10,800 | 9,200 | 100,280,000 |
25/11/2019 | 10,800 | -0.30 ▼ | -2.78 | 11,100 | 11,000 | 10,800 | 790 | 8,532,000 |
22/11/2019 | 11,100 | 0.00 ■■ | 0.00 | 11,100 | 11,100 | 11,100 | 200 | 2,220,000 |
21/11/2019 | 11,100 | -0.30 ▼ | -2.70 | 11,400 | 11,200 | 11,100 | 3,900 | 43,290,000 |
20/11/2019 | 11,400 | 0.00 ■■ | 0.00 | 11,400 | 11,400 | 11,400 | 30 | 342,000 |
19/11/2019 | 11,400 | 0.00 ■■ | 0.00 | 11,400 | 11,400 | 11,300 | 470 | 5,358,000 |
18/11/2019 | 11,400 | 0.00 ■■ | 0.00 | 11,400 | 11,500 | 11,400 | 60 | 684,000 |
15/11/2019 | 11,400 | -0.40 ▼ | -3.51 | 11,800 | 11,400 | 11,400 | 50 | 570,000 |
14/11/2019 | 11,800 | -11.80 ▼ | -100.00 | 11,800 | 0 | 0 | 0 | 0 |
13/11/2019 | 11,800 | 0.30 ▲ | 2.54 | 11,500 | 11,800 | 11,600 | 110 | 1,298,000 |
12/11/2019 | 11,500 | -0.10 ▼ | -0.87 | 11,600 | 11,500 | 11,500 | 900 | 10,350,000 |
11/11/2019 | 11,600 | 0.30 ▲ | 2.59 | 11,300 | 11,600 | 11,600 | 10 | 116,000 |
08/11/2019 | 11,300 | 0.10 ▲ | 0.88 | 11,200 | 11,300 | 11,000 | 80 | 904,000 |
07/11/2019 | 11,200 | 0.00 ■■ | 0.00 | 11,200 | 11,200 | 11,100 | 4,900 | 54,880,000 |
06/11/2019 | 11,200 | 0.00 ■■ | 0.00 | 11,200 | 11,200 | 11,200 | 320 | 3,584,000 |
05/11/2019 | 11,200 | -0.30 ▼ | -2.68 | 11,500 | 11,500 | 11,200 | 5,800 | 64,960,000 |
04/11/2019 | 11,500 | -0.30 ▼ | -2.61 | 11,800 | 11,600 | 11,500 | 650 | 7,475,000 |
01/11/2019 | 11,800 | -11.80 ▼ | -100.00 | 11,800 | 0 | 0 | 0 | 0 |
31/10/2019 | 11,800 | 0.30 ▲ | 2.54 | 11,500 | 11,800 | 11,800 | 300 | 3,540,000 |
30/10/2019 | 11,500 | -0.30 ▼ | -2.61 | 11,800 | 12,000 | 11,500 | 3,100 | 35,650,000 |
29/10/2019 | 11,800 | -0.10 ▼ | -0.85 | 11,900 | 11,800 | 11,500 | 820 | 9,676,000 |
28/10/2019 | 11,900 | 0.00 ■■ | 0.00 | 11,900 | 12,000 | 11,900 | 150 | 1,785,000 |
25/10/2019 | 11,900 | 0.00 ■■ | 0.00 | 11,900 | 11,900 | 11,900 | 500 | 5,950,000 |
24/10/2019 | 11,900 | -0.10 ▼ | -0.84 | 12,000 | 12,000 | 11,900 | 400 | 4,760,000 |
23/10/2019 | 12,000 | -0.50 ▼ | -4.17 | 12,500 | 12,200 | 12,000 | 840 | 10,080,000 |
22/10/2019 | 12,500 | 0.40 ▲ | 3.20 | 12,100 | 12,500 | 11,900 | 1,090 | 13,625,000 |
21/10/2019 | 12,100 | 0.10 ▲ | 0.83 | 12,000 | 12,100 | 12,000 | 960 | 11,616,000 |
18/10/2019 | 12,000 | 0.00 ■■ | 0.00 | 12,000 | 12,500 | 12,000 | 920 | 11,040,000 |
17/10/2019 | 12,000 | 0.00 ■■ | 0.00 | 12,000 | 12,100 | 12,000 | 410 | 4,920,000 |
16/10/2019 | 12,000 | -0.20 ▼ | -1.67 | 12,200 | 12,100 | 12,000 | 610 | 7,320,000 |
15/10/2019 | 12,200 | 0.00 ■■ | 0.00 | 12,200 | 12,300 | 12,100 | 50 | 610,000 |
14/10/2019 | 12,200 | 0.00 ■■ | 0.00 | 12,200 | 12,300 | 12,100 | 420 | 5,124,000 |
11/10/2019 | 12,200 | -0.10 ▼ | -0.82 | 12,300 | 12,500 | 12,200 | 1,100 | 13,420,000 |
10/10/2019 | 12,300 | 0.00 ■■ | 0.00 | 12,300 | 12,300 | 12,300 | 10 | 123,000 |
09/10/2019 | 12,300 | -0.10 ▼ | -0.81 | 12,400 | 12,400 | 12,300 | 2,800 | 34,440,000 |
08/10/2019 | 12,400 | -0.10 ▼ | -0.81 | 12,500 | 12,400 | 12,200 | 220 | 2,728,000 |
07/10/2019 | 12,500 | 0.10 ▲ | 0.80 | 12,400 | 12,500 | 12,200 | 160 | 2,000,000 |
04/10/2019 | 12,400 | 0.00 ■■ | 0.00 | 12,400 | 12,400 | 12,400 | 590 | 7,316,000 |
03/10/2019 | 12,400 | 0.10 ▲ | 0.81 | 12,300 | 12,400 | 12,000 | 850 | 10,540,000 |
02/10/2019 | 12,300 | -0.20 ▼ | -1.63 | 12,500 | 12,600 | 12,300 | 1,130 | 13,899,000 |
01/10/2019 | 12,500 | 0.00 ■■ | 0.00 | 12,500 | 12,700 | 12,400 | 180 | 2,250,000 |
30/09/2019 | 12,500 | 0.00 ■■ | 0.00 | 12,500 | 12,600 | 12,500 | 390 | 4,875,000 |
27/09/2019 | 12,500 | 0.00 ■■ | 0.00 | 12,500 | 12,800 | 12,500 | 60 | 750,000 |
26/09/2019 | 12,500 | 0.00 ■■ | 0.00 | 12,500 | 12,600 | 12,500 | 950 | 11,875,000 |
25/09/2019 | 12,500 | -0.10 ▼ | -0.80 | 12,600 | 12,600 | 12,500 | 600 | 7,500,000 |
24/09/2019 | 12,600 | 0.00 ■■ | 0.00 | 12,600 | 12,700 | 12,600 | 850 | 10,710,000 |
23/09/2019 | 12,600 | -0.20 ▼ | -1.59 | 12,800 | 12,700 | 12,500 | 1,240 | 15,624,000 |
20/09/2019 | 12,800 | -0.10 ▼ | -0.78 | 12,900 | 12,900 | 12,800 | 1,180 | 15,104,000 |
19/09/2019 | 12,900 | -0.10 ▼ | -0.78 | 13,000 | 13,000 | 12,800 | 370 | 4,773,000 |
18/09/2019 | 13,000 | 0.00 ■■ | 0.00 | 13,000 | 13,100 | 12,800 | 1,020 | 13,260,000 |
17/09/2019 | 13,000 | -0.40 ▼ | -3.08 | 13,400 | 13,300 | 12,800 | 2,740 | 35,620,000 |
16/09/2019 | 13,400 | 0.00 ■■ | 0.00 | 13,400 | 13,700 | 13,400 | 1,480 | 19,832,000 |
13/09/2019 | 13,400 | -0.60 ▼ | -4.48 | 14,000 | 14,000 | 13,400 | 2,720 | 36,448,000 |
12/09/2019 | 16,800 | 0.00 ■■ | 0.00 | 16,800 | 16,900 | 16,800 | 40,400 | 678,720,000 |
11/09/2019 | 16,800 | -0.20 ▼ | -1.19 | 17,000 | 17,000 | 16,800 | 4,150 | 69,720,000 |
10/09/2019 | 17,000 | 0.00 ■■ | 0.00 | 17,000 | 17,100 | 16,900 | 8,790 | 149,430,000 |
09/09/2019 | 17,000 | 0.20 ▲ | 1.18 | 16,800 | 17,000 | 16,900 | 6,800 | 115,600,000 |
06/09/2019 | 16,800 | 0.10 ▲ | 0.60 | 16,700 | 16,800 | 16,700 | 44,800 | 752,640,000 |
05/09/2019 | 16,700 | -0.30 ▼ | -1.80 | 17,000 | 17,000 | 16,600 | 3,320 | 55,444,000 |
04/09/2019 | 17,000 | 0.00 ■■ | 0.00 | 17,000 | 17,000 | 16,500 | 3,660 | 62,220,000 |
03/09/2019 | 17,000 | 0.00 ■■ | 0.00 | 17,000 | 17,500 | 16,900 | 2,450 | 41,650,000 |
30/08/2019 | 17,000 | 0.70 ▲ | 4.12 | 16,300 | 17,100 | 16,400 | 12,620 | 214,540,000 |
29/08/2019 | 16,300 | 1.30 ▲ | 7.98 | 15,000 | 16,300 | 15,000 | 3,370 | 54,931,000 |
28/08/2019 | 15,000 | 0.00 ■■ | 0.00 | 15,000 | 15,000 | 14,900 | 220 | 3,300,000 |
27/08/2019 | 15,000 | 0.00 ■■ | 0.00 | 15,000 | 15,000 | 14,600 | 90 | 1,350,000 |
26/08/2019 | 15,000 | 0.00 ■■ | 0.00 | 15,000 | 15,000 | 15,000 | 10 | 150,000 |
23/08/2019 | 15,000 | 0.00 ■■ | 0.00 | 15,000 | 15,000 | 13,500 | 450 | 6,750,000 |
20/08/2019 | 15,000 | 0.10 ▲ | 0.67 | 14,900 | 15,000 | 15,000 | 130 | 1,950,000 |
19/08/2019 | 14,900 | -0.20 ▼ | -1.34 | 15,100 | 15,000 | 14,900 | 600 | 8,940,000 |
16/08/2019 | 15,100 | 0.10 ▲ | 0.66 | 15,000 | 15,100 | 14,900 | 110 | 1,661,000 |
15/08/2019 | 15,000 | -0.20 ▼ | -1.33 | 15,200 | 15,000 | 15,000 | 2,390 | 35,850,000 |
14/08/2019 | 15,200 | 0.00 ■■ | 0.00 | 15,200 | 15,200 | 15,200 | 540 | 8,208,000 |
13/08/2019 | 15,200 | 0.00 ■■ | 0.00 | 15,200 | 15,400 | 15,000 | 1,230 | 18,696,000 |
12/08/2019 | 15,200 | 0.10 ▲ | 0.66 | 15,100 | 15,200 | 15,000 | 260 | 3,952,000 |
09/08/2019 | 15,100 | 0.20 ▲ | 1.32 | 14,900 | 15,100 | 14,900 | 90 | 1,359,000 |
08/08/2019 | 14,900 | 0.00 ■■ | 0.00 | 14,900 | 14,900 | 14,800 | 750 | 11,175,000 |
07/08/2019 | 14,900 | 0.10 ▲ | 0.67 | 14,800 | 14,900 | 14,700 | 30 | 447,000 |
06/08/2019 | 14,800 | -0.30 ▼ | -2.03 | 15,100 | 15,100 | 14,800 | 260 | 3,848,000 |
05/08/2019 | 15,100 | 0.10 ▲ | 0.66 | 15,000 | 15,100 | 14,800 | 160 | 2,416,000 |
02/08/2019 | 15,000 | 0.20 ▲ | 1.33 | 14,800 | 15,000 | 15,000 | 10 | 150,000 |
01/08/2019 | 14,800 | -0.60 ▼ | -4.05 | 15,400 | 14,800 | 14,700 | 790 | 11,692,000 |
31/07/2019 | 15,400 | 0.00 ■■ | 0.00 | 15,400 | 15,400 | 14,700 | 610 | 9,394,000 |
30/07/2019 | 15,400 | 0.10 ▲ | 0.65 | 15,300 | 15,400 | 15,000 | 460 | 7,084,000 |
29/07/2019 | 15,300 | 0.10 ▲ | 0.65 | 15,200 | 15,500 | 15,300 | 110 | 1,683,000 |
26/07/2019 | 15,200 | -0.40 ▼ | -2.63 | 15,600 | 15,200 | 15,200 | 120 | 1,824,000 |
25/07/2019 | 15,600 | 0.20 ▲ | 1.28 | 15,400 | 15,600 | 15,600 | 100 | 1,560,000 |
24/07/2019 | 15,400 | 0.00 ■■ | 0.00 | 15,400 | 15,400 | 15,400 | 80 | 1,232,000 |
23/07/2019 | 15,400 | 0.20 ▲ | 1.30 | 15,200 | 15,400 | 15,400 | 10 | 154,000 |
22/07/2019 | 15,200 | -0.60 ▼ | -3.95 | 15,800 | 15,500 | 15,200 | 950 | 14,440,000 |
19/07/2019 | 15,800 | -0.10 ▼ | -0.63 | 15,900 | 15,800 | 15,800 | 60 | 948,000 |
17/07/2019 | 15,900 | 0.20 ▲ | 1.26 | 15,700 | 16,200 | 15,700 | 960 | 15,264,000 |
16/07/2019 | 15,700 | 0.20 ▲ | 1.27 | 15,500 | 15,700 | 15,500 | 520 | 8,164,000 |
15/07/2019 | 15,500 | 0.00 ■■ | 0.00 | 15,500 | 15,500 | 15,500 | 180 | 2,790,000 |
12/07/2019 | 15,500 | 0.00 ■■ | 0.00 | 15,500 | 15,500 | 15,000 | 120 | 1,860,000 |
09/07/2019 | 15,500 | 0.20 ▲ | 1.29 | 15,300 | 15,500 | 15,300 | 90 | 1,395,000 |
08/07/2019 | 15,300 | 0.20 ▲ | 1.31 | 15,100 | 15,300 | 14,900 | 350 | 5,355,000 |
05/07/2019 | 15,100 | -0.70 ▼ | -4.64 | 15,800 | 15,300 | 15,000 | 920 | 13,892,000 |
03/07/2019 | 15,800 | 0.10 ▲ | 0.63 | 15,700 | 15,800 | 15,800 | 1,000 | 15,800,000 |
02/07/2019 | 15,700 | 0.20 ▲ | 1.27 | 15,500 | 15,700 | 15,700 | 10 | 157,000 |
01/07/2019 | 15,500 | -0.20 ▼ | -1.29 | 15,700 | 15,700 | 15,500 | 80 | 1,240,000 |
28/06/2019 | 15,700 | -0.20 ▼ | -1.27 | 15,900 | 15,800 | 15,000 | 50 | 785,000 |
27/06/2019 | 15,900 | -0.10 ▼ | -0.63 | 16,000 | 15,900 | 15,000 | 40 | 636,000 |
26/06/2019 | 16,000 | 0.80 ▲ | 5.00 | 15,200 | 16,000 | 15,200 | 600 | 9,600,000 |
25/06/2019 | 15,200 | 0.20 ▲ | 1.32 | 15,000 | 15,200 | 14,900 | 180 | 2,736,000 |
24/06/2019 | 15,000 | 0.10 ▲ | 0.67 | 14,900 | 15,000 | 14,900 | 400 | 6,000,000 |
21/06/2019 | 14,900 | 0.00 ■■ | 0.00 | 14,900 | 14,900 | 14,900 | 90 | 1,341,000 |
20/06/2019 | 14,900 | 0.00 ■■ | 0.00 | 14,900 | 15,000 | 14,800 | 230 | 3,427,000 |
19/06/2019 | 14,900 | 0.10 ▲ | 0.67 | 14,800 | 14,900 | 14,900 | 160 | 2,384,000 |
18/06/2019 | 14,800 | -0.20 ▼ | -1.35 | 15,000 | 15,100 | 14,800 | 110 | 1,628,000 |
17/06/2019 | 15,000 | -0.10 ▼ | -0.67 | 15,100 | 15,500 | 15,000 | 530 | 7,950,000 |
16/06/2019 | 15,100 | 0.10 ▲ | 0.66 | 15,000 | 15,100 | 15,100 | 10 | 151,000 |
14/06/2019 | 15,100 | 0.10 ▲ | 0.66 | 15,000 | 15,100 | 15,100 | 10 | 151,000 |
13/06/2019 | 15,000 | 0.20 ▲ | 1.33 | 14,800 | 15,000 | 14,800 | 50 | 750,000 |
11/06/2019 | 15,000 | 0.00 ■■ | 0.00 | 15,000 | 15,000 | 14,700 | 80 | 1,200,000 |
10/06/2019 | 15,000 | -0.20 ▼ | -1.33 | 15,200 | 15,000 | 14,800 | 80 | 1,200,000 |
09/06/2019 | 15,200 | 0.20 ▲ | 1.32 | 15,000 | 15,200 | 14,800 | 170 | 2,584,000 |
07/06/2019 | 15,200 | 0.20 ▲ | 1.32 | 15,000 | 15,200 | 14,800 | 170 | 2,584,000 |
06/06/2019 | 15,000 | -0.10 ▼ | -0.67 | 15,100 | 15,000 | 14,800 | 110 | 1,650,000 |
04/06/2019 | 15,100 | 0.00 ■■ | 0.00 | 15,100 | 15,100 | 14,700 | 710 | 10,721,000 |
03/06/2019 | 15,100 | 0.00 ■■ | 0.00 | 15,100 | 15,100 | 14,700 | 710 | 10,721,000 |
02/06/2019 | 15,100 | 0.10 ▲ | 0.66 | 15,000 | 15,100 | 14,800 | 110 | 1,661,000 |
31/05/2019 | 15,100 | 0.10 ▲ | 0.66 | 15,000 | 15,100 | 14,800 | 110 | 1,661,000 |
30/05/2019 | 15,000 | 0.20 ▲ | 1.33 | 14,800 | 15,500 | 14,900 | 270 | 4,050,000 |
29/05/2019 | 14,800 | 0.00 ■■ | 0.00 | 14,800 | 14,800 | 14,700 | 90 | 1,332,000 |
28/05/2019 | 14,800 | 0.00 ■■ | 0.00 | 14,800 | 14,800 | 14,800 | 170 | 2,516,000 |
27/05/2019 | 14,800 | -0.10 ▼ | -0.68 | 14,900 | 14,800 | 14,800 | 190 | 2,812,000 |
26/05/2019 | 14,900 | 0.00 ■■ | 0.00 | 14,900 | 14,900 | 14,700 | 690 | 10,281,000 |
24/05/2019 | 14,900 | 0.00 ■■ | 0.00 | 14,900 | 14,900 | 14,700 | 690 | 10,281,000 |
23/05/2019 | 14,900 | 0.00 ■■ | 0.00 | 14,900 | 14,900 | 14,700 | 170 | 2,533,000 |
22/05/2019 | 14,900 | 0.10 ▲ | 0.67 | 14,800 | 14,900 | 14,700 | 160 | 2,384,000 |
21/05/2019 | 14,800 | 0.00 ■■ | 0.00 | 14,800 | 14,800 | 14,800 | 980 | 14,504,000 |
20/05/2019 | 14,800 | 0.00 ■■ | 0.00 | 14,800 | 14,800 | 14,800 | 1,250 | 18,500,000 |
19/05/2019 | 14,800 | -0.10 ▼ | -0.68 | 14,900 | 15,000 | 14,800 | 620 | 9,176,000 |
17/05/2019 | 14,800 | -0.10 ▼ | -0.68 | 14,900 | 15,000 | 14,800 | 620 | 9,176,000 |
16/05/2019 | 14,900 | 0.00 ■■ | 0.00 | 14,900 | 14,900 | 14,900 | 10 | 149,000 |
15/05/2019 | 14,900 | 0.00 ■■ | 0.00 | 14,900 | 14,900 | 14,800 | 130 | 1,937,000 |
14/05/2019 | 14,900 | 0.10 ▲ | 0.67 | 14,800 | 14,900 | 14,700 | 290 | 4,321,000 |
13/05/2019 | 14,800 | -0.20 ▼ | -1.35 | 15,000 | 14,800 | 14,800 | 200 | 2,960,000 |
09/05/2019 | 15,000 | 0.20 ▲ | 1.33 | 14,800 | 15,000 | 14,800 | 170 | 2,550,000 |
08/05/2019 | 15,000 | 0.20 ▲ | 1.33 | 14,800 | 15,000 | 14,800 | 170 | 2,550,000 |
07/05/2019 | 14,800 | 0.10 ▲ | 0.68 | 14,700 | 14,800 | 14,600 | 20 | 296,000 |
06/05/2019 | 14,700 | 0.10 ▲ | 0.68 | 14,600 | 14,700 | 14,500 | 330 | 4,851,000 |
05/05/2019 | 14,700 | 0.10 ▲ | 0.68 | 14,600 | 14,700 | 14,500 | 330 | 4,851,000 |
03/05/2019 | 14,700 | 0.10 ▲ | 0.68 | 14,600 | 14,700 | 14,500 | 330 | 4,851,000 |
02/05/2019 | 14,600 | -0.10 ▼ | -0.68 | 14,700 | 14,800 | 14,600 | 250 | 3,650,000 |
01/05/2019 | 14,700 | -0.10 ▼ | -0.68 | 14,800 | 14,800 | 14,700 | 130 | 1,911,000 |
30/04/2019 | 14,700 | -0.10 ▼ | -0.68 | 14,800 | 14,800 | 14,700 | 130 | 1,911,000 |
29/04/2019 | 14,700 | -0.10 ▼ | -0.68 | 14,800 | 14,800 | 14,700 | 130 | 1,911,000 |
28/04/2019 | 14,700 | -0.10 ▼ | -0.68 | 14,800 | 14,800 | 14,700 | 130 | 1,911,000 |
26/04/2019 | 14,700 | -0.10 ▼ | -0.68 | 14,800 | 14,800 | 14,700 | 130 | 1,911,000 |
25/04/2019 | 14,800 | -0.10 ▼ | -0.68 | 14,900 | 14,800 | 14,600 | 160 | 2,368,000 |
24/04/2019 | 14,900 | -0.10 ▼ | -0.67 | 15,000 | 14,900 | 14,800 | 700 | 10,430,000 |
23/04/2019 | 15,000 | 0.00 ■■ | 0.00 | 15,000 | 15,000 | 14,700 | 310 | 4,650,000 |
22/04/2019 | 15,000 | 0.00 ■■ | 0.00 | 15,000 | 15,000 | 14,900 | 1,470 | 22,050,000 |
21/04/2019 | 15,000 | 0.00 ■■ | 0.00 | 15,000 | 15,000 | 14,800 | 450 | 6,750,000 |
19/04/2019 | 15,000 | 0.00 ■■ | 0.00 | 15,000 | 15,000 | 14,800 | 450 | 6,750,000 |
18/04/2019 | 15,000 | 0.00 ■■ | 0.00 | 15,000 | 15,000 | 15,000 | 60 | 900,000 |
17/04/2019 | 15,000 | 0.00 ■■ | 0.00 | 15,000 | 15,000 | 15,000 | 830 | 12,450,000 |
16/04/2019 | 15,000 | -0.10 ▼ | -0.67 | 15,100 | 15,200 | 15,000 | 1,650 | 24,750,000 |
15/04/2019 | 15,100 | -0.30 ▼ | -1.99 | 15,400 | 15,100 | 15,000 | 130 | 1,963,000 |
14/04/2019 | 15,100 | -0.30 ▼ | -1.99 | 15,400 | 15,100 | 15,000 | 130 | 1,963,000 |
12/04/2019 | 15,100 | -0.30 ▼ | -1.99 | 15,400 | 15,100 | 15,000 | 130 | 1,963,000 |
11/04/2019 | 15,400 | 0.50 ▲ | 3.25 | 14,900 | 15,400 | 15,000 | 1,150 | 17,710,000 |
10/04/2019 | 14,900 | -0.10 ▼ | -0.67 | 15,000 | 15,000 | 14,900 | 410 | 6,109,000 |
09/04/2019 | 15,000 | -0.10 ▼ | -0.67 | 15,100 | 15,100 | 15,000 | 270 | 4,050,000 |
08/04/2019 | 15,100 | 0.10 ▲ | 0.66 | 15,000 | 15,200 | 15,000 | 900 | 13,590,000 |
07/04/2019 | 15,000 | 0.10 ▲ | 0.67 | 14,900 | 15,000 | 14,900 | 1,360 | 20,400,000 |
05/04/2019 | 15,000 | 0.10 ▲ | 0.67 | 14,900 | 15,000 | 14,900 | 1,360 | 20,400,000 |
04/04/2019 | 14,900 | 0.10 ▲ | 0.67 | 14,800 | 14,900 | 14,700 | 2,440 | 36,356,000 |
03/04/2019 | 14,800 | 0.60 ▲ | 4.05 | 14,200 | 14,800 | 14,200 | 2,120 | 31,376,000 |
02/04/2019 | 14,200 | 0.00 ■■ | 0.00 | 14,200 | 14,200 | 14,000 | 40 | 568,000 |
01/04/2019 | 14,200 | 0.00 ■■ | 0.00 | 14,200 | 14,200 | 14,200 | 200 | 2,840,000 |
28/03/2019 | 14,200 | 0.20 ▲ | 1.41 | 14,000 | 14,200 | 14,200 | 10 | 142,000 |
27/03/2019 | 14,000 | -0.20 ▼ | -1.43 | 14,200 | 14,000 | 14,000 | 260 | 3,640,000 |
26/03/2019 | 14,200 | 0.00 ■■ | 0.00 | 14,200 | 14,200 | 14,000 | 260 | 3,692,000 |
25/03/2019 | 14,200 | -0.20 ▼ | -1.41 | 14,400 | 14,300 | 14,100 | 340 | 4,828,000 |
22/03/2019 | 14,400 | 0.00 ■■ | 0.00 | 14,400 | 14,400 | 14,400 | 110 | 1,584,000 |
21/03/2019 | 14,400 | -0.10 ▼ | -0.69 | 14,500 | 14,800 | 14,400 | 150 | 2,160,000 |
19/03/2019 | 14,500 | 0.00 ■■ | 0.00 | 14,500 | 14,500 | 14,300 | 1,060 | 15,370,000 |
15/03/2019 | 14,500 | 0.00 ■■ | 0.00 | 14,500 | 14,500 | 14,300 | 130 | 1,885,000 |
14/03/2019 | 14,500 | 0.00 ■■ | 0.00 | 14,500 | 14,500 | 14,300 | 40 | 580,000 |
13/03/2019 | 14,500 | 0.20 ▲ | 1.38 | 14,300 | 14,500 | 14,200 | 270 | 3,915,000 |
12/03/2019 | 14,300 | -0.10 ▼ | -0.70 | 14,400 | 14,300 | 14,300 | 200 | 2,860,000 |
11/03/2019 | 14,400 | 0.30 ▲ | 2.08 | 14,100 | 14,500 | 14,200 | 30 | 432,000 |
07/03/2019 | 14,200 | 0.00 ■■ | 0.00 | 14,200 | 14,200 | 14,200 | 310 | 4,402,000 |
06/03/2019 | 14,200 | 0.00 ■■ | 0.00 | 14,200 | 14,200 | 14,200 | 160 | 2,272,000 |
05/03/2019 | 14,200 | 0.00 ■■ | 0.00 | 14,200 | 14,200 | 14,200 | 100 | 1,420,000 |
04/03/2019 | 14,200 | 0.00 ■■ | 0.00 | 14,200 | 14,200 | 14,100 | 170 | 2,414,000 |
28/02/2019 | 14,200 | 0.20 ▲ | 1.41 | 14,000 | 14,200 | 14,000 | 90 | 1,278,000 |
27/02/2019 | 14,000 | -0.20 ▼ | -1.43 | 14,200 | 14,100 | 13,900 | 100 | 1,400,000 |
26/02/2019 | 14,200 | 0.00 ■■ | 0.00 | 14,200 | 14,200 | 13,800 | 110 | 1,562,000 |
22/02/2019 | 14,200 | 0.00 ■■ | 0.00 | 14,200 | 14,200 | 14,100 | 160 | 2,272,000 |
21/02/2019 | 14,200 | 0.00 ■■ | 0.00 | 14,200 | 14,200 | 14,200 | 50 | 710,000 |
19/02/2019 | 14,200 | 0.00 ■■ | 0.00 | 14,200 | 14,200 | 14,200 | 40 | 568,000 |
18/02/2019 | 14,200 | 0.00 ■■ | 0.00 | 14,200 | 14,200 | 14,200 | 40 | 568,000 |
15/02/2019 | 14,200 | 0.00 ■■ | 0.00 | 14,200 | 14,200 | 14,000 | 140 | 1,988,000 |
14/02/2019 | 14,200 | 0.00 ■■ | 0.00 | 14,200 | 14,300 | 14,200 | 300 | 4,260,000 |
11/02/2019 | 14,200 | -0.10 ▼ | -0.70 | 14,300 | 14,300 | 14,200 | 140 | 1,988,000 |
25/01/2019 | 14,300 | 0.00 ■■ | 0.00 | 14,300 | 14,300 | 13,800 | 300 | 4,290,000 |
23/01/2019 | 14,300 | 0.30 ▲ | 2.10 | 14,000 | 14,300 | 13,900 | 470,000 | 6,721,000,000 |
22/01/2019 | 14,000 | -0.60 ▼ | -4.29 | 14,600 | 14,000 | 14,000 | 440,000 | 6,160,000,000 |
02/01/2019 | 14,500 | -14.50 ▼ | -100.00 | 14,500 | 0 | 0 | 0 | 0 |
28/12/2018 | 14,500 | -14.50 ▼ | -100.00 | 14,500 | 0 | 0 | 0 | 0 |
27/12/2018 | 14,500 | -14.50 ▼ | -100.00 | 14,500 | 0 | 0 | 0 | 0 |
26/12/2018 | 14,500 | -0.10 ▼ | -0.69 | 14,600 | 14,500 | 14,000 | 44,500 | 645,250,000 |
25/12/2018 | 14,600 | 0.00 ■■ | 0.00 | 14,600 | 14,600 | 14,200 | 400 | 5,840,000 |
24/12/2018 | 14,600 | -0.20 ▼ | -1.37 | 14,800 | 14,600 | 14,100 | 300 | 4,380,000 |
21/12/2018 | 14,800 | 0.00 ■■ | 0.00 | 14,800 | 14,800 | 14,400 | 200 | 2,960,000 |
20/12/2018 | 14,800 | 0.30 ▲ | 2.03 | 14,500 | 14,800 | 14,400 | 3,800 | 56,240,000 |
19/12/2018 | 14,500 | -0.20 ▼ | -1.38 | 14,700 | 14,500 | 14,000 | 5,600 | 81,200,000 |
18/12/2018 | 14,700 | -0.20 ▼ | -1.36 | 14,900 | 14,800 | 14,100 | 700 | 10,290,000 |
17/12/2018 | 14,900 | -0.10 ▼ | -0.67 | 15,000 | 14,900 | 14,100 | 500 | 7,450,000 |
14/12/2018 | 15,000 | 0.40 ▲ | 2.67 | 14,600 | 15,000 | 15,000 | 100 | 1,500,000 |
13/12/2018 | 14,600 | 0.00 ■■ | 0.00 | 14,600 | 14,600 | 14,600 | 100 | 1,460,000 |
12/12/2018 | 14,600 | -0.20 ▼ | -1.37 | 14,800 | 14,600 | 14,200 | 200 | 2,920,000 |
11/12/2018 | 14,800 | 0.30 ▲ | 2.03 | 14,500 | 15,000 | 14,500 | 400 | 5,920,000 |
10/12/2018 | 14,500 | 0.50 ▲ | 3.45 | 14,000 | 14,500 | 14,100 | 1,200 | 17,400,000 |
07/12/2018 | 14,000 | -0.20 ▼ | -1.43 | 14,200 | 14,200 | 14,000 | 3,900 | 54,600,000 |
06/12/2018 | 14,200 | -0.40 ▼ | -2.82 | 14,600 | 14,300 | 14,000 | 15,500 | 220,100,000 |
05/12/2018 | 14,600 | -0.20 ▼ | -1.37 | 14,800 | 14,600 | 14,100 | 1,100 | 16,060,000 |
04/12/2018 | 14,800 | -14.80 ▼ | -100.00 | 14,800 | 0 | 0 | 0 | 0 |
03/12/2018 | 14,800 | 0.00 ■■ | 0.00 | 14,800 | 14,800 | 14,800 | 1,300 | 19,240,000 |
30/11/2018 | 14,500 | 0.10 ▲ | 0.69 | 14,400 | 14,500 | 14,400 | 4,000 | 58,000,000 |
29/11/2018 | 14,400 | 0.30 ▲ | 2.08 | 14,100 | 14,400 | 14,200 | 1,300 | 18,720,000 |
28/11/2018 | 14,100 | -0.40 ▼ | -2.84 | 14,500 | 14,300 | 14,100 | 2,600 | 36,660,000 |
27/11/2018 | 14,500 | 0.50 ▲ | 3.45 | 14,000 | 14,500 | 14,100 | 1,100 | 15,950,000 |
26/11/2018 | 14,000 | -0.60 ▼ | -4.29 | 14,600 | 14,200 | 14,000 | 4,900 | 68,600,000 |
23/11/2018 | 14,600 | 0.00 ■■ | 0.00 | 14,600 | 14,600 | 14,600 | 100 | 1,460,000 |
22/11/2018 | 14,600 | -0.20 ▼ | -1.37 | 14,800 | 14,700 | 14,000 | 3,200 | 46,720,000 |
21/11/2018 | 14,800 | -14.80 ▼ | -100.00 | 14,800 | 0 | 0 | 0 | 0 |
20/11/2018 | 14,800 | -14.80 ▼ | -100.00 | 14,800 | 0 | 0 | 0 | 0 |
19/11/2018 | 14,800 | -14.80 ▼ | -100.00 | 14,800 | 0 | 0 | 0 | 0 |
16/11/2018 | 14,800 | 0.00 ■■ | 0.00 | 14,800 | 14,800 | 14,800 | 2,800 | 41,440,000 |
15/11/2018 | 14,800 | -0.10 ▼ | -0.68 | 14,900 | 14,800 | 14,500 | 2,500 | 37,000,000 |
14/11/2018 | 14,900 | 0.00 ■■ | 0.00 | 14,900 | 15,100 | 14,600 | 3,000 | 44,700,000 |
13/11/2018 | 14,900 | -0.30 ▼ | -2.01 | 15,200 | 14,900 | 14,900 | 100 | 1,490,000 |
12/11/2018 | 15,200 | -0.50 ▼ | -3.29 | 15,700 | 15,600 | 15,200 | 600 | 9,120,000 |
09/11/2018 | 15,700 | 1.10 ▲ | 7.01 | 14,600 | 15,900 | 14,100 | 5,400 | 84,780,000 |
08/11/2018 | 14,600 | 0.10 ▲ | 0.68 | 14,500 | 14,600 | 14,500 | 1,100 | 16,060,000 |
07/11/2018 | 14,500 | 0.60 ▲ | 4.14 | 13,900 | 14,500 | 13,900 | 9,600 | 139,200,000 |
06/11/2018 | 13,900 | -0.90 ▼ | -6.47 | 14,800 | 14,000 | 13,900 | 6,300 | 87,570,000 |
05/11/2018 | 14,800 | 0.50 ▲ | 3.38 | 14,300 | 14,800 | 14,200 | 200 | 2,960,000 |
02/11/2018 | 14,300 | 0.00 ■■ | 0.00 | 14,300 | 14,300 | 14,300 | 14,500 | 207,350,000 |
01/11/2018 | 14,300 | 0.00 ■■ | 0.00 | 14,300 | 14,300 | 14,300 | 2,700 | 38,610,000 |
31/10/2018 | 14,300 | 0.50 ▲ | 3.50 | 13,800 | 14,300 | 13,900 | 20,600 | 294,580,000 |
30/10/2018 | 13,800 | -0.10 ▼ | -0.72 | 13,900 | 13,800 | 13,800 | 3,000 | 41,400,000 |
29/10/2018 | 13,900 | 0.00 ■■ | 0.00 | 13,900 | 13,900 | 13,900 | 1,200 | 16,680,000 |
26/10/2018 | 13,900 | 0.10 ▲ | 0.72 | 13,800 | 13,900 | 13,700 | 1,000 | 13,900,000 |
25/10/2018 | 13,800 | 0.20 ▲ | 1.45 | 13,600 | 13,800 | 13,600 | 2,000 | 27,600,000 |
24/10/2018 | 13,600 | -0.40 ▼ | -2.94 | 14,000 | 13,700 | 13,600 | 1,200 | 16,320,000 |
23/10/2018 | 14,000 | 0.70 ▲ | 5.00 | 13,300 | 14,200 | 13,300 | 10,500 | 147,000,000 |
22/10/2018 | 13,300 | 0.30 ▲ | 2.26 | 13,000 | 13,300 | 13,000 | 8,000 | 106,400,000 |
19/10/2018 | 13,000 | 0.00 ■■ | 0.00 | 13,000 | 14,000 | 13,000 | 1,800 | 23,400,000 |
18/10/2018 | 13,000 | -0.20 ▼ | -1.54 | 13,200 | 13,100 | 13,000 | 4,100 | 53,300,000 |
17/10/2018 | 13,200 | 0.20 ▲ | 1.52 | 13,000 | 13,200 | 13,000 | 600 | 7,920,000 |
16/10/2018 | 13,000 | 0.00 ■■ | 0.00 | 13,000 | 13,000 | 13,000 | 100 | 1,300,000 |
15/10/2018 | 13,000 | 0.00 ■■ | 0.00 | 13,000 | 13,000 | 13,000 | 500 | 6,500,000 |
12/10/2018 | 13,000 | 0.20 ▲ | 1.54 | 12,800 | 13,000 | 12,800 | 2,400 | 31,200,000 |
11/10/2018 | 12,800 | -0.50 ▼ | -3.91 | 13,300 | 13,200 | 12,800 | 5,400 | 69,120,000 |
10/10/2018 | 13,300 | 0.00 ■■ | 0.00 | 13,300 | 13,300 | 13,300 | 600 | 7,980,000 |
09/10/2018 | 13,300 | 0.00 ■■ | 0.00 | 13,300 | 13,400 | 13,300 | 11,000 | 146,300,000 |
08/10/2018 | 13,300 | 0.10 ▲ | 0.75 | 13,200 | 13,300 | 13,200 | 4,100 | 54,530,000 |
05/10/2018 | 13,200 | -0.10 ▼ | -0.76 | 13,300 | 13,300 | 13,100 | 3,000 | 39,600,000 |
04/10/2018 | 13,300 | 0.10 ▲ | 0.75 | 13,200 | 13,300 | 13,100 | 2,800 | 37,240,000 |
03/10/2018 | 13,200 | -13.20 ▼ | -100.00 | 13,200 | 0 | 0 | 0 | 0 |
02/10/2018 | 13,200 | 0.00 ■■ | 0.00 | 13,200 | 13,300 | 13,000 | 1,700 | 22,440,000 |
01/10/2018 | 13,200 | -0.50 ▼ | -3.79 | 13,700 | 13,500 | 13,200 | 1,400 | 18,480,000 |
28/09/2018 | 13,700 | 0.60 ▲ | 4.38 | 13,100 | 13,900 | 13,700 | 200 | 2,740,000 |
27/09/2018 | 13,100 | 0.10 ▲ | 0.76 | 13,000 | 13,200 | 13,000 | 14,300 | 187,330,000 |
26/09/2018 | 13,000 | -0.40 ▼ | -3.08 | 13,400 | 13,500 | 12,900 | 16,900 | 219,700,000 |
25/09/2018 | 13,400 | -0.20 ▼ | -1.49 | 13,600 | 13,800 | 13,200 | 4,100 | 54,940,000 |
24/09/2018 | 13,600 | -0.50 ▼ | -3.68 | 14,100 | 14,000 | 13,600 | 6,500 | 88,400,000 |
21/09/2018 | 14,100 | -0.50 ▼ | -3.55 | 14,600 | 14,500 | 14,100 | 2,600 | 36,660,000 |
20/09/2018 | 14,600 | -0.30 ▼ | -2.05 | 14,900 | 14,600 | 14,300 | 5,200 | 75,920,000 |
19/09/2018 | 14,900 | 0.00 ■■ | 0.00 | 14,900 | 15,000 | 14,000 | 7,400 | 110,260,000 |
18/09/2018 | 17,900 | 0.50 ▲ | 2.79 | 17,400 | 17,900 | 17,400 | 35,200 | 630,080,000 |
17/09/2018 | 17,400 | -0.10 ▼ | -0.57 | 17,500 | 18,000 | 17,400 | 33,200 | 577,680,000 |
14/09/2018 | 17,500 | 0.20 ▲ | 1.14 | 17,300 | 17,700 | 17,300 | 16,500 | 288,750,000 |
13/09/2018 | 17,300 | -0.40 ▼ | -2.31 | 17,700 | 17,400 | 16,300 | 7,100 | 122,830,000 |
12/09/2018 | 17,700 | -0.30 ▼ | -1.69 | 18,000 | 18,000 | 17,700 | 8,300 | 146,910,000 |
11/09/2018 | 18,000 | 0.00 ■■ | 0.00 | 18,000 | 18,100 | 17,700 | 11,600 | 208,800,000 |
10/09/2018 | 18,000 | -0.50 ▼ | -2.78 | 18,500 | 18,200 | 17,800 | 6,900 | 124,200,000 |
07/09/2018 | 18,500 | 0.00 ■■ | 0.00 | 18,500 | 18,500 | 17,300 | 6,800 | 125,800,000 |
06/09/2018 | 18,500 | 0.80 ▲ | 4.32 | 17,700 | 18,600 | 17,700 | 26,500 | 490,250,000 |
05/09/2018 | 17,700 | 0.60 ▲ | 3.39 | 17,100 | 18,000 | 17,300 | 13,400 | 237,180,000 |
04/09/2018 | 17,100 | 1.50 ▲ | 8.77 | 15,600 | 17,100 | 16,500 | 12,600 | 215,460,000 |
31/08/2018 | 15,600 | -15.60 ▼ | -100.00 | 15,600 | 0 | 0 | 0 | 0 |
30/08/2018 | 15,600 | -0.20 ▼ | -1.28 | 15,800 | 15,600 | 15,600 | 300 | 4,680,000 |
29/08/2018 | 15,800 | -15.80 ▼ | -100.00 | 15,800 | 0 | 0 | 0 | 0 |
28/08/2018 | 15,800 | 0.30 ▲ | 1.90 | 15,500 | 15,800 | 15,800 | 100 | 1,580,000 |
27/08/2018 | 15,500 | -15.50 ▼ | -100.00 | 15,500 | 0 | 0 | 0 | 0 |
24/08/2018 | 15,500 | -0.50 ▼ | -3.23 | 16,000 | 15,500 | 15,500 | 100 | 1,550,000 |
23/08/2018 | 16,000 | 0.20 ▲ | 1.25 | 15,800 | 16,000 | 15,500 | 1,500 | 24,000,000 |
22/08/2018 | 15,800 | 0.20 ▲ | 1.27 | 15,600 | 15,800 | 15,500 | 1,500 | 23,700,000 |
21/08/2018 | 15,600 | -0.20 ▼ | -1.28 | 15,800 | 15,600 | 15,600 | 500 | 7,800,000 |
20/08/2018 | 15,800 | 0.60 ▲ | 3.80 | 15,200 | 15,800 | 15,800 | 100 | 1,580,000 |
17/08/2018 | 15,200 | -0.50 ▼ | -3.29 | 15,700 | 15,700 | 15,100 | 3,400 | 51,680,000 |
16/08/2018 | 15,700 | 0.30 ▲ | 1.91 | 15,400 | 15,700 | 15,700 | 100 | 1,570,000 |
15/08/2018 | 15,400 | -0.40 ▼ | -2.60 | 15,800 | 15,500 | 15,300 | 8,900 | 137,060,000 |
14/08/2018 | 15,800 | -15.80 ▼ | -100.00 | 15,800 | 0 | 0 | 0 | 0 |
13/08/2018 | 15,800 | -15.80 ▼ | -100.00 | 15,800 | 0 | 0 | 0 | 0 |
10/08/2018 | 15,800 | 0.00 ■■ | 0.00 | 15,800 | 15,800 | 15,300 | 500 | 7,900,000 |
09/08/2018 | 15,800 | 0.00 ■■ | 0.00 | 15,800 | 15,800 | 15,800 | 2,100 | 33,180,000 |
08/08/2018 | 15,800 | 0.00 ■■ | 0.00 | 15,800 | 15,800 | 15,700 | 1,600 | 25,280,000 |
07/08/2018 | 15,800 | 0.00 ■■ | 0.00 | 15,800 | 16,000 | 15,500 | 1,200 | 18,960,000 |
06/08/2018 | 15,800 | 0.20 ▲ | 1.27 | 15,600 | 15,800 | 15,600 | 1,600 | 25,280,000 |
03/08/2018 | 15,600 | 0.20 ▲ | 1.28 | 15,400 | 15,600 | 15,500 | 1,100 | 17,160,000 |
02/08/2018 | 15,400 | -0.50 ▼ | -3.25 | 15,900 | 15,600 | 15,400 | 2,900 | 44,660,000 |
01/08/2018 | 15,900 | 0.40 ▲ | 2.52 | 15,500 | 15,900 | 15,100 | 5,400 | 85,860,000 |
31/07/2018 | 15,500 | -0.30 ▼ | -1.94 | 15,800 | 15,500 | 15,500 | 100 | 1,550,000 |
30/07/2018 | 15,800 | -15.80 ▼ | -100.00 | 15,800 | 0 | 0 | 0 | 0 |
27/07/2018 | 15,800 | -15.80 ▼ | -100.00 | 15,800 | 0 | 0 | 0 | 0 |
26/07/2018 | 15,800 | 0.40 ▲ | 2.53 | 15,400 | 16,500 | 15,200 | 3,500 | 55,300,000 |
25/07/2018 | 15,400 | -0.20 ▼ | -1.30 | 15,600 | 15,700 | 15,200 | 4,000 | 61,600,000 |
24/07/2018 | 15,600 | -15.60 ▼ | -100.00 | 15,600 | 0 | 0 | 0 | 0 |
23/07/2018 | 15,600 | -0.30 ▼ | -1.92 | 15,900 | 15,800 | 15,600 | 1,600 | 24,960,000 |
20/07/2018 | 15,900 | -0.20 ▼ | -1.26 | 16,100 | 16,400 | 15,500 | 3,200 | 50,880,000 |
19/07/2018 | 16,100 | 0.20 ▲ | 1.24 | 15,900 | 16,100 | 15,900 | 2,600 | 41,860,000 |
18/07/2018 | 15,900 | -0.30 ▼ | -1.89 | 16,200 | 15,900 | 15,900 | 1,300 | 20,670,000 |
17/07/2018 | 16,200 | -16.20 ▼ | -100.00 | 16,200 | 0 | 0 | 0 | 0 |
16/07/2018 | 16,200 | 1.20 ▲ | 7.41 | 15,000 | 16,300 | 15,500 | 2,200 | 35,640,000 |
13/07/2018 | 15,000 | -1.40 ▼ | -9.33 | 16,400 | 15,000 | 15,000 | 400 | 6,000,000 |
12/07/2018 | 16,400 | 0.00 ■■ | 0.00 | 16,400 | 16,400 | 16,400 | 1,200 | 19,680,000 |
11/07/2018 | 16,400 | -16.40 ▼ | -100.00 | 16,400 | 0 | 0 | 0 | 0 |
10/07/2018 | 16,400 | 0.00 ■■ | 0.00 | 16,400 | 16,400 | 15,700 | 800 | 13,120,000 |
09/07/2018 | 16,400 | -16.40 ▼ | -100.00 | 16,400 | 0 | 0 | 0 | 0 |
06/07/2018 | 16,400 | 0.00 ■■ | 0.00 | 16,400 | 16,400 | 16,400 | 100 | 1,640,000 |
05/07/2018 | 16,400 | -16.40 ▼ | -100.00 | 16,400 | 0 | 0 | 0 | 0 |
04/07/2018 | 16,400 | -16.40 ▼ | -100.00 | 16,400 | 0 | 0 | 0 | 0 |
03/07/2018 | 16,400 | -16.40 ▼ | -100.00 | 16,400 | 0 | 0 | 0 | 0 |
29/06/2018 | 16,400 | -0.10 ▼ | -0.61 | 16,500 | 16,500 | 16,000 | 1,400 | 22,960,000 |
28/06/2018 | 16,500 | -16.50 ▼ | -100.00 | 16,500 | 0 | 0 | 0 | 0 |
27/06/2018 | 16,500 | 0.00 ■■ | 0.00 | 16,500 | 16,500 | 16,400 | 5,900 | 97,350,000 |
26/06/2018 | 16,500 | 0.00 ■■ | 0.00 | 16,500 | 16,500 | 16,500 | 100 | 1,650,000 |
25/06/2018 | 16,500 | 0.00 ■■ | 0.00 | 16,500 | 16,500 | 16,000 | 2,600 | 42,900,000 |
22/06/2018 | 16,500 | -0.10 ▼ | -0.61 | 16,600 | 17,000 | 16,500 | 800 | 13,200,000 |
21/06/2018 | 16,600 | 0.00 ■■ | 0.00 | 16,600 | 16,600 | 16,000 | 3,200 | 53,120,000 |
20/06/2018 | 16,600 | 0.00 ■■ | 0.00 | 16,600 | 16,600 | 16,600 | 1,900 | 31,540,000 |
19/06/2018 | 16,600 | -0.30 ▼ | -1.81 | 16,900 | 16,600 | 16,500 | 2,500 | 41,500,000 |
18/06/2018 | 16,900 | -16.90 ▼ | -100.00 | 16,900 | 0 | 0 | 0 | 0 |
15/06/2018 | 16,900 | -0.10 ▼ | -0.59 | 17,000 | 16,900 | 16,900 | 400 | 6,760,000 |
14/06/2018 | 17,000 | 0.00 ■■ | 0.00 | 17,000 | 17,000 | 17,000 | 2,900 | 49,300,000 |
13/06/2018 | 17,000 | -0.50 ▼ | -2.94 | 17,500 | 17,300 | 17,000 | 2,200 | 37,400,000 |
12/06/2018 | 17,500 | 0.00 ■■ | 0.00 | 17,500 | 17,600 | 17,500 | 4,300 | 75,250,000 |
11/06/2018 | 17,500 | -0.50 ▼ | -2.86 | 18,000 | 18,000 | 17,500 | 600 | 10,500,000 |
08/06/2018 | 18,000 | -18.00 ▼ | -100.00 | 18,000 | 0 | 0 | 0 | 0 |
07/06/2018 | 18,000 | -18.00 ▼ | -100.00 | 18,000 | 0 | 0 | 0 | 0 |
06/06/2018 | 18,000 | 0.00 ■■ | 0.00 | 18,000 | 18,000 | 17,800 | 800 | 14,400,000 |
05/06/2018 | 18,000 | -18.00 ▼ | -100.00 | 18,000 | 0 | 0 | 0 | 0 |
04/06/2018 | 18,000 | 0.30 ▲ | 1.67 | 17,700 | 18,000 | 17,100 | 700 | 12,600,000 |
01/06/2018 | 17,700 | 0.20 ▲ | 1.13 | 17,500 | 17,700 | 17,700 | 700 | 12,390,000 |
31/05/2018 | 17,500 | 0.00 ■■ | 0.00 | 17,500 | 18,000 | 17,000 | 2,700 | 47,250,000 |
30/05/2018 | 17,500 | -17.50 ▼ | -100.00 | 17,500 | 0 | 0 | 0 | 0 |
29/05/2018 | 17,500 | 0.50 ▲ | 2.86 | 17,000 | 17,500 | 17,500 | 100 | 1,750,000 |
28/05/2018 | 17,000 | -0.80 ▼ | -4.71 | 17,800 | 17,100 | 17,000 | 3,600 | 61,200,000 |
25/05/2018 | 17,800 | -0.70 ▼ | -3.93 | 18,500 | 17,800 | 17,200 | 300 | 5,340,000 |
24/05/2018 | 18,500 | 0.50 ▲ | 2.70 | 18,000 | 18,500 | 16,200 | 300 | 5,550,000 |
23/05/2018 | 18,000 | -18.00 ▼ | -100.00 | 18,000 | 0 | 0 | 0 | 0 |
22/05/2018 | 18,000 | -18.00 ▼ | -100.00 | 18,000 | 0 | 0 | 0 | 0 |
21/05/2018 | 18,000 | 0.20 ▲ | 1.11 | 17,800 | 18,000 | 18,000 | 200 | 3,600,000 |
18/05/2018 | 17,800 | -0.70 ▼ | -3.93 | 18,500 | 17,800 | 17,800 | 1,300 | 23,140,000 |
17/05/2018 | 18,500 | -18.50 ▼ | -100.00 | 18,500 | 0 | 0 | 0 | 0 |
16/05/2018 | 18,500 | -0.10 ▼ | -0.54 | 18,600 | 18,500 | 17,900 | 4,000 | 74,000,000 |
15/05/2018 | 18,600 | 0.20 ▲ | 1.08 | 18,400 | 18,600 | 17,900 | 700 | 13,020,000 |
14/05/2018 | 18,400 | 0.60 ▲ | 3.26 | 17,800 | 18,400 | 17,700 | 4,800 | 88,320,000 |
11/05/2018 | 17,800 | -0.10 ▼ | -0.56 | 17,900 | 17,800 | 17,700 | 4,300 | 76,540,000 |
10/05/2018 | 17,900 | 0.00 ■■ | 0.00 | 17,900 | 18,000 | 17,800 | 23,800 | 426,020,000 |
09/05/2018 | 17,900 | -0.60 ▼ | -3.35 | 18,500 | 17,900 | 17,900 | 100 | 1,790,000 |
08/05/2018 | 18,500 | -0.10 ▼ | -0.54 | 18,600 | 18,500 | 18,000 | 3,200 | 59,200,000 |
07/05/2018 | 18,600 | 0.60 ▲ | 3.23 | 18,000 | 18,600 | 18,000 | 200 | 3,720,000 |
04/05/2018 | 18,000 | 0.00 ■■ | 0.00 | 18,000 | 18,000 | 18,000 | 2,400 | 43,200,000 |
03/05/2018 | 18,000 | -0.40 ▼ | -2.22 | 18,400 | 18,400 | 18,000 | 1,400 | 25,200,000 |
02/05/2018 | 18,400 | 0.00 ■■ | 0.00 | 18,400 | 18,400 | 18,400 | 200 | 3,680,000 |
27/04/2018 | 18,400 | 0.00 ■■ | 0.00 | 18,400 | 19,000 | 18,300 | 2,900 | 53,360,000 |
26/04/2018 | 18,400 | -0.60 ▼ | -3.26 | 19,000 | 18,900 | 18,400 | 1,600 | 29,440,000 |
24/04/2018 | 19,000 | 0.00 ■■ | 0.00 | 19,000 | 19,000 | 18,400 | 3,600 | 68,400,000 |
23/04/2018 | 19,000 | 0.30 ▲ | 1.58 | 18,700 | 19,000 | 18,700 | 24,400 | 463,600,000 |
20/04/2018 | 18,700 | 0.30 ▲ | 1.60 | 18,400 | 18,700 | 18,300 | 9,900 | 185,130,000 |
19/04/2018 | 18,400 | -0.10 ▼ | -0.54 | 18,500 | 18,500 | 18,400 | 3,500 | 64,400,000 |
18/04/2018 | 18,500 | 0.20 ▲ | 1.08 | 18,300 | 18,600 | 18,400 | 5,500 | 101,750,000 |
13/04/2018 | 18,000 | -0.20 ▼ | -1.11 | 18,200 | 18,200 | 18,000 | 7,500 | 135,000,000 |
12/04/2018 | 18,200 | 0.00 ■■ | 0.00 | 18,200 | 18,200 | 17,800 | 10,000 | 182,000,000 |
11/04/2018 | 18,200 | -0.80 ▼ | -4.40 | 19,000 | 18,600 | 18,200 | 18,500 | 336,700,000 |
10/04/2018 | 19,000 | 0.00 ■■ | 0.00 | 19,000 | 20,000 | 18,300 | 6,000 | 114,000,000 |
09/04/2018 | 19,000 | 1.00 ▲ | 5.26 | 18,000 | 19,800 | 18,000 | 9,500 | 180,500,000 |
06/04/2018 | 18,000 | 1.10 ▲ | 6.11 | 16,900 | 18,000 | 16,900 | 9,600 | 172,800,000 |
05/04/2018 | 16,900 | -0.10 ▼ | -0.59 | 17,000 | 16,900 | 16,800 | 2,100 | 35,490,000 |
04/04/2018 | 17,000 | 0.10 ▲ | 0.59 | 16,900 | 17,000 | 16,800 | 1,700 | 28,900,000 |
03/04/2018 | 16,900 | 0.00 ■■ | 0.00 | 16,900 | 17,000 | 16,900 | 400 | 6,760,000 |
02/04/2018 | 16,900 | 0.00 ■■ | 0.00 | 16,900 | 16,900 | 16,200 | 1,000 | 16,900,000 |
30/03/2018 | 16,900 | 0.10 ▲ | 0.59 | 16,800 | 16,900 | 16,600 | 8,300 | 140,270,000 |
29/03/2018 | 16,800 | 0.20 ▲ | 1.19 | 16,600 | 16,800 | 16,700 | 1,600 | 26,880,000 |
28/03/2018 | 16,600 | -0.10 ▼ | -0.60 | 16,700 | 16,700 | 16,600 | 2,000 | 33,200,000 |
27/03/2018 | 16,700 | 0.10 ▲ | 0.60 | 16,600 | 17,000 | 16,700 | 7,900 | 131,930,000 |
26/03/2018 | 16,600 | 0.10 ▲ | 0.60 | 16,500 | 16,600 | 16,300 | 3,200 | 53,120,000 |
23/03/2018 | 16,500 | -0.10 ▼ | -0.61 | 16,600 | 16,600 | 16,400 | 12,700 | 209,550,000 |
22/03/2018 | 16,600 | -0.20 ▼ | -1.20 | 16,800 | 16,900 | 16,300 | 2,400 | 39,840,000 |
21/03/2018 | 16,800 | 0.10 ▲ | 0.60 | 16,700 | 16,800 | 16,200 | 3,100 | 52,080,000 |
20/03/2018 | 16,700 | 0.20 ▲ | 1.20 | 16,500 | 16,700 | 16,500 | 1,000 | 16,700,000 |
19/03/2018 | 16,500 | -0.30 ▼ | -1.82 | 16,800 | 17,500 | 16,500 | 3,900 | 64,350,000 |
16/03/2018 | 16,800 | 0.30 ▲ | 1.79 | 16,500 | 17,100 | 16,600 | 7,300 | 122,640,000 |
15/03/2018 | 16,500 | 0.10 ▲ | 0.61 | 16,400 | 16,500 | 16,200 | 7,800 | 128,700,000 |
14/03/2018 | 16,400 | 0.30 ▲ | 1.83 | 16,100 | 16,400 | 16,000 | 400 | 6,560,000 |
13/03/2018 | 16,100 | 0.10 ▲ | 0.62 | 16,000 | 16,100 | 16,000 | 2,500 | 40,250,000 |
12/03/2018 | 16,000 | 0.10 ▲ | 0.63 | 15,900 | 16,200 | 16,000 | 400 | 6,400,000 |
09/03/2018 | 15,900 | 0.00 ■■ | 0.00 | 15,900 | 15,900 | 15,800 | 3,700 | 58,830,000 |
08/03/2018 | 15,900 | 0.00 ■■ | 0.00 | 15,900 | 15,900 | 15,900 | 900 | 14,310,000 |
07/03/2018 | 15,900 | 0.20 ▲ | 1.26 | 15,700 | 15,900 | 15,500 | 5,200 | 82,680,000 |
06/03/2018 | 15,700 | 0.00 ■■ | 0.00 | 15,700 | 16,500 | 15,300 | 6,800 | 106,760,000 |
05/03/2018 | 15,700 | -0.30 ▼ | -1.91 | 16,000 | 16,000 | 15,700 | 8,900 | 139,730,000 |
02/03/2018 | 16,000 | -0.10 ▼ | -0.63 | 16,100 | 16,500 | 16,000 | 3,400 | 54,400,000 |
01/03/2018 | 16,100 | -0.10 ▼ | -0.62 | 16,200 | 16,400 | 16,000 | 6,800 | 109,480,000 |
28/02/2018 | 16,200 | -0.40 ▼ | -2.47 | 16,600 | 16,700 | 16,200 | 3,800 | 61,560,000 |
27/02/2018 | 16,600 | 0.10 ▲ | 0.60 | 16,500 | 16,700 | 16,300 | 4,600 | 76,360,000 |
26/02/2018 | 16,500 | -0.90 ▼ | -5.45 | 17,400 | 17,300 | 15,700 | 15,300 | 252,450,000 |
23/02/2018 | 16,900 | 0.50 ▲ | 2.96 | 16,400 | 17,200 | 16,500 | 10,100 | 170,690,000 |
22/02/2018 | 16,400 | 0.60 ▲ | 3.66 | 15,800 | 16,400 | 15,900 | 5,500 | 90,200,000 |
21/02/2018 | 15,800 | 0.00 ■■ | 0.00 | 15,800 | 15,800 | 15,800 | 100 | 1,580,000 |
13/02/2018 | 15,800 | -0.20 ▼ | -1.27 | 16,000 | 16,000 | 15,500 | 2,800 | 44,240,000 |
12/02/2018 | 16,000 | 0.30 ▲ | 1.88 | 15,700 | 16,000 | 16,000 | 900 | 14,400,000 |
09/02/2018 | 15,700 | -0.10 ▼ | -0.64 | 15,800 | 15,700 | 15,500 | 4,000 | 62,800,000 |
08/02/2018 | 15,800 | 0.10 ▲ | 0.63 | 15,700 | 16,000 | 15,700 | 13,600 | 214,880,000 |
07/02/2018 | 15,700 | 0.60 ▲ | 3.82 | 15,100 | 15,900 | 15,200 | 9,200 | 144,440,000 |
06/02/2018 | 15,100 | -0.30 ▼ | -1.99 | 15,400 | 15,300 | 14,900 | 4,200 | 63,420,000 |
05/02/2018 | 15,400 | -0.20 ▼ | -1.30 | 15,600 | 15,500 | 15,100 | 5,400 | 83,160,000 |
02/02/2018 | 15,600 | 0.20 ▲ | 1.28 | 15,400 | 16,000 | 15,200 | 7,200 | 112,320,000 |
01/02/2018 | 15,400 | 0.00 ■■ | 0.00 | 15,400 | 15,400 | 14,700 | 3,100 | 47,740,000 |
31/01/2018 | 15,400 | 0.00 ■■ | 0.00 | 15,400 | 15,600 | 15,400 | 2,400 | 36,960,000 |
30/01/2018 | 15,400 | -0.10 ▼ | -0.65 | 15,500 | 15,500 | 15,400 | 1,300 | 20,020,000 |
29/01/2018 | 15,500 | 0.00 ■■ | 0.00 | 15,500 | 15,900 | 14,500 | 14,100 | 218,550,000 |
26/01/2018 | 15,500 | 0.80 ▲ | 5.16 | 14,700 | 15,500 | 15,000 | 18,900 | 292,950,000 |
25/01/2018 | 14,700 | -1.30 ▼ | -8.84 | 16,000 | 15,800 | 14,700 | 20,100 | 295,470,000 |
24/01/2018 | 16,000 | -0.10 ▼ | -0.63 | 16,300 | 16,100 | 15,600 | 5,600 | 89,600,000 |
23/01/2018 | 16,100 | -0.20 ▼ | -1.24 | 16,300 | 16,100 | 16,000 | 3,700 | 59,570,000 |
22/01/2018 | 16,300 | -0.80 ▼ | -4.91 | 17,100 | 16,500 | 15,900 | 9,700 | 158,110,000 |
19/01/2018 | 17,100 | 0.00 ■■ | 0.00 | 17,100 | 17,400 | 16,500 | 4,400 | 75,240,000 |
18/01/2018 | 17,100 | -0.30 ▼ | -1.75 | 17,400 | 17,100 | 16,700 | 20,800 | 355,680,000 |
17/01/2018 | 17,400 | -0.10 ▼ | -0.57 | 17,500 | 17,400 | 17,200 | 8,300 | 144,420,000 |
16/01/2018 | 17,500 | 0.20 ▲ | 1.14 | 17,300 | 17,500 | 17,100 | 2,000 | 35,000,000 |
15/01/2018 | 17,300 | 0.30 ▲ | 1.73 | 17,000 | 17,500 | 16,800 | 6,700 | 115,910,000 |
12/01/2018 | 17,000 | -0.80 ▼ | -4.71 | 17,800 | 17,700 | 17,000 | 69,400 | 1,179,800,000 |
11/01/2018 | 17,800 | -0.10 ▼ | -0.56 | 17,900 | 17,900 | 17,200 | 10,800 | 192,240,000 |
10/01/2018 | 17,900 | -0.10 ▼ | -0.56 | 18,000 | 18,000 | 17,200 | 5,900 | 105,610,000 |
09/01/2018 | 18,000 | 0.10 ▲ | 0.56 | 17,900 | 18,000 | 17,600 | 8,600 | 154,800,000 |
08/01/2018 | 17,900 | 0.00 ■■ | 0.00 | 17,900 | 18,000 | 17,900 | 3,400 | 60,860,000 |
05/01/2018 | 17,900 | 0.10 ▲ | 0.56 | 17,800 | 18,300 | 17,800 | 7,600 | 136,040,000 |
04/01/2018 | 17,800 | 0.20 ▲ | 1.12 | 17,600 | 17,800 | 17,000 | 26,900 | 478,820,000 |
03/01/2018 | 17,600 | 0.10 ▲ | 0.57 | 17,500 | 17,600 | 17,300 | 39,800 | 700,480,000 |
02/01/2018 | 17,500 | -0.10 ▼ | -0.57 | 17,600 | 17,600 | 17,200 | 15,600 | 273,000,000 |
29/12/2017 | 17,600 | 0.10 ▲ | 0.57 | 17,500 | 17,700 | 17,400 | 10,800 | 190,080,000 |
28/12/2017 | 17,500 | -0.20 ▼ | -1.14 | 17,700 | 17,700 | 17,000 | 28,700 | 502,250,000 |
27/12/2017 | 17,700 | 0.10 ▲ | 0.56 | 17,600 | 17,700 | 17,200 | 1,900 | 33,630,000 |
26/12/2017 | 17,600 | 0.10 ▲ | 0.57 | 17,500 | 17,700 | 17,200 | 9,100 | 160,160,000 |
25/12/2017 | 17,500 | 0.10 ▲ | 0.57 | 17,400 | 17,500 | 17,200 | 4,000 | 70,000,000 |
22/12/2017 | 17,400 | 0.00 ■■ | 0.00 | 17,400 | 17,400 | 17,400 | 1,600 | 27,840,000 |
21/12/2017 | 17,400 | 0.00 ■■ | 0.00 | 17,400 | 17,800 | 17,300 | 5,600 | 97,440,000 |
20/12/2017 | 17,400 | -0.10 ▼ | -0.57 | 17,500 | 17,400 | 17,200 | 3,400 | 59,160,000 |
19/12/2017 | 17,400 | -0.50 ▼ | -2.87 | 17,900 | 17,700 | 17,400 | 8,100 | 140,940,000 |
18/12/2017 | 18,000 | 0.00 ■■ | 0.00 | 18,000 | 18,000 | 18,000 | 100 | 1,800,000 |
15/12/2017 | 18,300 | 0.00 ■■ | 0.00 | 18,300 | 18,300 | 18,300 | 500 | 9,150,000 |
14/12/2017 | 18,600 | 0.00 ■■ | 0.00 | 18,600 | 18,600 | 18,600 | 100 | 1,860,000 |
13/12/2017 | 18,800 | 0.20 ▲ | 1.06 | 18,600 | 18,800 | 18,000 | 400 | 7,520,000 |
12/12/2017 | 18,500 | -0.10 ▼ | -0.54 | 18,600 | 18,500 | 18,500 | 200 | 3,700,000 |
11/12/2017 | 18,800 | 0.10 ▲ | 0.53 | 18,700 | 18,800 | 18,800 | 1,000 | 18,800,000 |
08/12/2017 | 18,800 | 0.00 ■■ | 0.00 | 18,800 | 18,800 | 18,600 | 700 | 13,160,000 |
07/12/2017 | 18,800 | -0.30 ▼ | -1.60 | 19,100 | 19,100 | 18,800 | 2,700 | 50,760,000 |
04/12/2017 | 18,800 | -0.30 ▼ | -1.57 | 18,800 | 18,800 | 18,800 | 300 | 5,640,000 |
01/12/2017 | 19,100 | 0.00 ■■ | 0.00 | 19,100 | 19,100 | 19,000 | 8,200 | 156,620,000 |
30/11/2017 | 19,100 | 0.20 ▲ | 1.06 | 19,100 | 19,100 | 19,000 | 6,500 | 124,150,000 |
29/11/2017 | 18,900 | -0.50 ▼ | -2.58 | 19,100 | 19,400 | 18,600 | 11,400 | 215,460,000 |
28/11/2017 | 19,400 | 0.00 ■■ | 0.00 | 19,500 | 19,600 | 19,400 | 1,700 | 32,980,000 |
24/11/2017 | 19,700 | 0.00 ■■ | 0.00 | 19,600 | 19,700 | 19,600 | 1,600 | 31,520,000 |
23/11/2017 | 19,700 | -0.30 ▼ | -1.50 | 19,500 | 19,700 | 19,400 | 5,200 | 102,440,000 |
22/11/2017 | 20,000 | 0.20 ▲ | 1.01 | 19,800 | 20,000 | 19,700 | 6,800 | 136,000,000 |
21/11/2017 | 19,800 | 0.10 ▲ | 0.51 | 19,500 | 20,200 | 19,200 | 14,769 | 292,426,200 |
17/11/2017 | 20,200 | 0.00 ■■ | 0.00 | 20,000 | 20,200 | 20,000 | 1,100 | 22,220,000 |
16/11/2017 | 20,200 | -0.50 ▼ | -2.42 | 20,000 | 20,600 | 20,000 | 19,670 | 397,334,000 |
15/11/2017 | 20,700 | 0.10 ▲ | 0.49 | 20,500 | 20,700 | 20,500 | 4,810 | 99,567,000 |
14/11/2017 | 20,600 | 0.00 ■■ | 0.00 | 20,100 | 20,600 | 20,000 | 14,700 | 302,820,000 |
13/11/2017 | 20,600 | 0.00 ■■ | 0.00 | 20,600 | 20,600 | 20,500 | 2,716 | 55,949,600 |
10/11/2017 | 20,600 | 1.00 ▲ | 5.10 | 19,800 | 20,600 | 19,800 | 8,463 | 174,337,800 |
09/11/2017 | 19,600 | 0.90 ▲ | 4.81 | 18,800 | 19,600 | 18,800 | 10,700 | 209,720,000 |
08/11/2017 | 18,700 | 0.00 ■■ | 0.00 | 18,600 | 18,700 | 18,500 | 4,700 | 87,890,000 |
07/11/2017 | 18,700 | 0.10 ▲ | 0.54 | 18,500 | 18,700 | 18,500 | 2,756 | 51,537,200 |
06/11/2017 | 18,600 | 0.00 ■■ | 0.00 | 18,500 | 19,200 | 18,400 | 7,556 | 140,541,600 |
03/11/2017 | 18,600 | -1.50 ▼ | -7.46 | 18,600 | 19,800 | 18,500 | 19,372 | 360,319,200 |
02/11/2017 | 20,100 | -0.30 ▼ | -1.47 | 20,300 | 20,300 | 20,000 | 11,826 | 237,702,600 |
01/11/2017 | 20,400 | -0.80 ▼ | -3.77 | 21,300 | 21,300 | 20,400 | 2,250 | 45,900,000 |
31/10/2017 | 21,200 | 0.20 ▲ | 0.95 | 21,200 | 21,200 | 21,200 | 1,330 | 28,196,000 |
30/10/2017 | 21,000 | 0.20 ▲ | 0.96 | 20,800 | 21,900 | 20,800 | 27,800 | 583,800,000 |
27/10/2017 | 20,800 | -0.80 ▼ | -3.70 | 21,500 | 21,500 | 20,700 | 9,658 | 200,886,400 |
26/10/2017 | 21,600 | 0.10 ▲ | 0.47 | 21,400 | 21,600 | 21,100 | 5,395 | 116,532,000 |
25/10/2017 | 21,500 | 0.00 ■■ | 0.00 | 21,500 | 21,500 | 21,000 | 4,140 | 89,010,000 |
24/10/2017 | 21,500 | -1.30 ▼ | -5.70 | 21,500 | 22,300 | 20,600 | 35,500 | 763,250,000 |
23/10/2017 | 22,800 | -0.70 ▼ | -2.98 | 21,800 | 22,800 | 21,800 | 18,900 | 430,920,000 |
20/10/2017 | 23,500 | 0.00 ■■ | 0.00 | 23,000 | 23,500 | 21,200 | 25,400 | 596,900,000 |
19/10/2017 | 23,500 | -0.50 ▼ | -2.08 | 24,000 | 24,000 | 23,000 | 8,800 | 206,800,000 |
18/10/2017 | 24,000 | -0.40 ▼ | -1.64 | 24,400 | 24,400 | 24,000 | 4,700 | 112,800,000 |
17/10/2017 | 24,400 | -0.10 ▼ | -0.41 | 25,000 | 25,000 | 23,400 | 27,650 | 674,660,000 |
16/10/2017 | 24,500 | -1.30 ▼ | -5.04 | 26,000 | 26,000 | 24,000 | 12,000 | 294,000,000 |
13/10/2017 | 25,800 | -0.40 ▼ | -1.53 | 26,100 | 26,200 | 25,800 | 3,400 | 87,720,000 |
12/10/2017 | 26,200 | -0.30 ▼ | -1.13 | 26,400 | 26,400 | 26,000 | 2,600 | 68,120,000 |
11/10/2017 | 26,500 | 0.00 ■■ | 0.00 | 26,500 | 26,500 | 26,000 | 14,962 | 396,493,000 |
10/10/2017 | 26,500 | -0.30 ▼ | -1.12 | 26,500 | 26,500 | 26,100 | 4,600 | 121,900,000 |
09/10/2017 | 26,800 | -0.10 ▼ | -0.37 | 26,600 | 26,900 | 26,200 | 2,400 | 64,320,000 |
06/10/2017 | 26,900 | 0.00 ■■ | 0.00 | 26,900 | 26,900 | 26,900 | 600 | 16,140,000 |
05/10/2017 | 26,900 | -0.10 ▼ | -0.37 | 26,500 | 27,000 | 26,500 | 5,300 | 142,570,000 |
04/10/2017 | 27,000 | 0.10 ▲ | 0.37 | 26,600 | 27,000 | 26,500 | 11,143 | 300,861,000 |
03/10/2017 | 26,900 | -0.10 ▼ | -0.37 | 26,900 | 27,000 | 26,800 | 7,000 | 188,300,000 |
02/10/2017 | 27,000 | -0.40 ▼ | -1.46 | 27,100 | 27,100 | 27,000 | 1,600 | 43,200,000 |
29/09/2017 | 27,400 | 0.00 ■■ | 0.00 | 27,500 | 27,900 | 27,400 | 1,500 | 41,100,000 |
28/09/2017 | 27,400 | -0.10 ▼ | -0.36 | 27,500 | 27,500 | 27,100 | 5,803 | 159,002,200 |
27/09/2017 | 27,500 | -0.10 ▼ | -0.36 | 28,000 | 28,000 | 27,200 | 4,200 | 115,500,000 |
26/09/2017 | 27,600 | -0.20 ▼ | -0.72 | 27,600 | 27,800 | 27,100 | 7,543 | 208,186,800 |
25/09/2017 | 27,800 | -0.10 ▼ | -0.36 | 27,500 | 28,000 | 27,300 | 6,000 | 166,800,000 |
22/09/2017 | 27,900 | -0.10 ▼ | -0.36 | 27,900 | 28,000 | 27,500 | 8,480 | 236,592,000 |
21/09/2017 | 28,000 | 0.10 ▲ | 0.36 | 27,900 | 28,000 | 27,400 | 6,350 | 177,800,000 |
20/09/2017 | 27,900 | -0.30 ▼ | -1.06 | 28,000 | 28,100 | 27,400 | 8,790 | 245,241,000 |
19/09/2017 | 28,200 | 0.00 ■■ | 0.00 | 28,000 | 28,500 | 28,000 | 7,080 | 199,656,000 |
18/09/2017 | 28,200 | 0.80 ▲ | 2.92 | 27,300 | 28,500 | 27,300 | 27,696 | 781,027,200 |
15/09/2017 | 27,400 | 1.00 ▲ | 3.79 | 26,300 | 27,400 | 26,200 | 27,549 | 754,842,600 |
14/09/2017 | 26,400 | 0.10 ▲ | 0.38 | 26,100 | 26,500 | 26,000 | 20,308 | 536,131,200 |
13/09/2017 | 26,300 | 0.30 ▲ | 1.15 | 26,000 | 26,400 | 25,700 | 15,670 | 412,121,000 |
12/09/2017 | 26,000 | 0.00 ■■ | 0.00 | 26,000 | 26,000 | 25,900 | 9,200 | 239,200,000 |
11/09/2017 | 26,000 | 0.00 ■■ | 0.00 | 25,700 | 26,100 | 25,700 | 16,824 | 437,424,000 |
08/09/2017 | 26,000 | 0.10 ▲ | 0.39 | 25,600 | 26,000 | 25,600 | 8,760 | 227,760,000 |
07/09/2017 | 25,900 | 0.00 ■■ | 0.00 | 25,500 | 25,900 | 25,500 | 4,948 | 128,153,200 |
06/09/2017 | 25,900 | -0.10 ▼ | -0.38 | 26,000 | 26,000 | 25,200 | 10,404 | 269,463,600 |
05/09/2017 | 26,000 | -0.30 ▼ | -1.14 | 25,600 | 26,000 | 25,000 | 14,438 | 375,388,000 |
01/09/2017 | 26,300 | 0.10 ▲ | 0.38 | 26,200 | 26,300 | 26,000 | 4,000 | 105,200,000 |
31/08/2017 | 26,200 | 0.10 ▲ | 0.38 | 26,100 | 26,600 | 26,000 | 4,300 | 112,660,000 |
30/08/2017 | 26,100 | 0.50 ▲ | 1.95 | 25,700 | 26,100 | 25,700 | 500 | 13,050,000 |
29/08/2017 | 25,600 | 0.00 ■■ | 0.00 | 25,700 | 25,700 | 25,500 | 5,400 | 138,240,000 |
28/08/2017 | 25,600 | -0.50 ▼ | -1.92 | 26,200 | 26,200 | 25,600 | 1,600 | 40,960,000 |
25/08/2017 | 26,100 | -0.10 ▼ | -0.38 | 26,000 | 26,200 | 25,900 | 4,000 | 104,400,000 |
24/08/2017 | 26,200 | 0.20 ▲ | 0.77 | 26,200 | 28,600 | 25,900 | 2,910 | 76,242,000 |
23/08/2017 | 26,000 | 0.00 ■■ | 0.00 | 26,000 | 26,000 | 25,800 | 1,750 | 45,500,000 |
22/08/2017 | 26,000 | -0.40 ▼ | -1.52 | 26,400 | 26,400 | 25,800 | 3,100 | 80,600,000 |
21/08/2017 | 26,400 | 0.00 ■■ | 0.00 | 26,000 | 26,400 | 26,000 | 2,200 | 58,080,000 |
18/08/2017 | 26,400 | 0.10 ▲ | 0.38 | 26,000 | 26,400 | 25,900 | 1,800 | 47,520,000 |
17/08/2017 | 26,300 | 0.10 ▲ | 0.38 | 26,100 | 26,500 | 26,000 | 5,400 | 142,020,000 |
16/08/2017 | 26,200 | -0.30 ▼ | -1.13 | 26,300 | 26,300 | 26,000 | 5,300 | 138,860,000 |
15/08/2017 | 26,500 | 0.00 ■■ | 0.00 | 26,500 | 26,500 | 26,500 | 1,100 | 29,150,000 |
14/08/2017 | 26,500 | 0.00 ■■ | 0.00 | 26,500 | 26,500 | 26,100 | 2,100 | 55,650,000 |
11/08/2017 | 26,500 | 0.00 ■■ | 0.00 | 26,400 | 26,500 | 26,000 | 9,700 | 257,050,000 |
10/08/2017 | 26,500 | -0.60 ▼ | -2.21 | 26,500 | 27,200 | 26,000 | 3,800 | 100,700,000 |
09/08/2017 | 27,100 | -0.30 ▼ | -1.09 | 26,600 | 27,100 | 26,100 | 1,200 | 32,520,000 |
08/08/2017 | 27,400 | 0.80 ▲ | 3.01 | 26,500 | 27,400 | 26,400 | 500 | 13,700,000 |
07/08/2017 | 26,600 | -0.90 ▼ | -3.27 | 27,500 | 27,600 | 26,600 | 23,400 | 622,440,000 |
04/08/2017 | 27,500 | 0.50 ▲ | 1.85 | 26,900 | 27,500 | 26,900 | 18,400 | 506,000,000 |
03/08/2017 | 27,000 | 0.30 ▲ | 1.12 | 26,500 | 27,000 | 26,500 | 2,300 | 62,100,000 |
02/08/2017 | 26,700 | 0.80 ▲ | 3.09 | 25,800 | 28,000 | 25,800 | 7,900 | 210,930,000 |
01/08/2017 | 25,900 | -0.50 ▼ | -1.89 | 26,300 | 26,300 | 25,000 | 6,200 | 160,580,000 |
31/07/2017 | 26,400 | -0.30 ▼ | -1.12 | 26,700 | 26,700 | 26,400 | 3,816 | 100,742,400 |
28/07/2017 | 26,700 | -0.10 ▼ | -0.37 | 26,800 | 26,800 | 26,700 | 1,120 | 29,904,000 |
27/07/2017 | 26,800 | -0.80 ▼ | -2.90 | 27,000 | 27,000 | 26,800 | 1,200 | 32,160,000 |
26/07/2017 | 27,600 | -0.10 ▼ | -0.36 | 27,800 | 27,800 | 26,500 | 10,100 | 278,760,000 |
25/07/2017 | 27,700 | -0.30 ▼ | -1.07 | 28,000 | 28,000 | 27,600 | 4,600 | 127,420,000 |
24/07/2017 | 28,000 | -0.10 ▼ | -0.36 | 28,100 | 28,100 | 27,900 | 1,500 | 42,000,000 |
21/07/2017 | 28,100 | -0.30 ▼ | -1.06 | 28,500 | 30,000 | 28,000 | 15,400 | 432,740,000 |
20/07/2017 | 28,400 | 0.20 ▲ | 0.71 | 28,200 | 28,500 | 27,900 | 23,456 | 666,150,400 |
19/07/2017 | 28,200 | -0.10 ▼ | -0.35 | 28,300 | 28,500 | 27,400 | 5,740 | 161,868,000 |
18/07/2017 | 28,300 | 0.00 ■■ | 0.00 | 28,000 | 28,300 | 28,000 | 2,200 | 62,260,000 |
17/07/2017 | 28,300 | 0.60 ▲ | 2.17 | 28,000 | 28,500 | 27,300 | 11,237 | 318,007,100 |
14/07/2017 | 27,700 | 0.40 ▲ | 1.47 | 27,600 | 27,700 | 27,400 | 4,140 | 114,678,000 |
13/07/2017 | 27,300 | 1.20 ▲ | 4.60 | 26,100 | 27,400 | 26,000 | 17,707 | 483,401,100 |
12/07/2017 | 26,100 | 0.60 ▲ | 2.35 | 25,500 | 26,500 | 25,500 | 9,000 | 234,900,000 |
11/07/2017 | 25,500 | 0.30 ▲ | 1.19 | 24,900 | 25,500 | 24,900 | 7,300 | 186,150,000 |
10/07/2017 | 25,200 | 0.40 ▲ | 1.61 | 24,800 | 25,200 | 24,700 | 18,600 | 468,720,000 |
07/07/2017 | 24,800 | 0.00 ■■ | 0.00 | 24,800 | 24,800 | 24,700 | 3,520 | 87,296,000 |
06/07/2017 | 24,800 | 0.10 ▲ | 0.40 | 24,800 | 24,800 | 24,700 | 507 | 12,573,600 |
05/07/2017 | 24,700 | 0.50 ▲ | 2.07 | 24,300 | 24,700 | 24,000 | 6,300 | 155,610,000 |
04/07/2017 | 24,200 | -0.10 ▼ | -0.41 | 24,400 | 24,400 | 23,400 | 8,120 | 196,504,000 |
03/07/2017 | 24,300 | 0.00 ■■ | 0.00 | 24,300 | 24,400 | 24,000 | 5,900 | 143,370,000 |
30/06/2017 | 24,300 | 0.10 ▲ | 0.41 | 24,300 | 24,300 | 24,300 | 280 | 6,804,000 |
29/06/2017 | 24,200 | 0.20 ▲ | 0.83 | 24,000 | 24,200 | 24,000 | 2,000 | 48,400,000 |
28/06/2017 | 24,000 | 0.00 ■■ | 0.00 | 24,000 | 24,200 | 24,000 | 7,400 | 177,600,000 |
27/06/2017 | 24,000 | 0.20 ▲ | 0.84 | 23,800 | 24,100 | 23,800 | 13,713 | 329,112,000 |
26/06/2017 | 23,800 | 0.00 ■■ | 0.00 | 23,500 | 23,800 | 23,200 | 14,450 | 343,910,000 |
23/06/2017 | 23,800 | -0.10 ▼ | -0.42 | 23,500 | 23,800 | 23,500 | 940 | 22,372,000 |
22/06/2017 | 23,900 | 0.00 ■■ | 0.00 | 24,000 | 24,000 | 23,900 | 1,700 | 40,630,000 |
21/06/2017 | 23,900 | -11.30 ▼ | -32.10 | 24,000 | 24,100 | 23,900 | 14,760 | 352,764,000 |
20/06/2017 | 35,200 | 0.20 ▲ | 0.57 | 35,000 | 35,300 | 34,500 | 19,520 | 687,104,000 |
19/06/2017 | 35,000 | -0.60 ▼ | -1.69 | 35,600 | 35,600 | 35,000 | 7,600 | 266,000,000 |
16/06/2017 | 35,600 | -0.20 ▼ | -0.56 | 35,700 | 35,700 | 34,800 | 11,580 | 412,248,000 |
15/06/2017 | 35,800 | -0.50 ▼ | -1.38 | 35,700 | 36,300 | 35,600 | 27,120 | 970,896,000 |
14/06/2017 | 36,300 | 0.40 ▲ | 1.11 | 35,400 | 36,400 | 35,400 | 12,266 | 445,255,800 |
13/06/2017 | 35,900 | -0.40 ▼ | -1.10 | 35,100 | 36,300 | 35,100 | 7,700 | 276,430,000 |
09/06/2017 | 36,300 | 2.30 ▲ | 6.76 | 34,000 | 36,400 | 34,000 | 27,900 | 1,012,770,000 |
08/06/2017 | 34,000 | 0.60 ▲ | 1.80 | 33,500 | 34,000 | 33,500 | 12,200 | 414,800,000 |
07/06/2017 | 33,400 | 0.10 ▲ | 0.30 | 33,300 | 33,800 | 33,300 | 10,090 | 337,006,000 |
06/06/2017 | 33,300 | 0.90 ▲ | 2.78 | 32,500 | 33,400 | 32,500 | 6,300 | 209,790,000 |
05/06/2017 | 32,400 | 0.30 ▲ | 0.93 | 32,000 | 32,400 | 32,000 | 3,200 | 103,680,000 |
02/06/2017 | 32,100 | 0.80 ▲ | 2.56 | 31,400 | 32,100 | 31,400 | 3,000 | 96,300,000 |
01/06/2017 | 31,300 | 0.00 ■■ | 0.00 | 31,000 | 31,300 | 31,000 | 448 | 14,022,400 |
31/05/2017 | 31,300 | 0.10 ▲ | 0.32 | 31,200 | 31,400 | 31,200 | 1,300 | 40,690,000 |
30/05/2017 | 31,200 | 0.10 ▲ | 0.32 | 31,100 | 31,200 | 30,100 | 3,772 | 117,686,400 |
29/05/2017 | 31,100 | -0.60 ▼ | -1.89 | 31,500 | 31,500 | 31,100 | 2,800 | 87,080,000 |
26/05/2017 | 31,700 | -0.30 ▼ | -0.94 | 31,900 | 31,900 | 31,200 | 3,300 | 104,610,000 |
25/05/2017 | 32,000 | 0.00 ■■ | 0.00 | 32,000 | 32,000 | 32,000 | 760 | 24,320,000 |
24/05/2017 | 32,000 | 0.00 ■■ | 0.00 | 32,000 | 32,100 | 31,500 | 3,010 | 96,320,000 |
23/05/2017 | 32,000 | 0.10 ▲ | 0.31 | 31,900 | 32,000 | 31,900 | 3,359 | 107,488,000 |
22/05/2017 | 31,900 | -0.10 ▼ | -0.31 | 32,100 | 32,100 | 31,300 | 8,120 | 259,028,000 |
19/05/2017 | 32,000 | -0.10 ▼ | -0.31 | 32,000 | 32,000 | 31,700 | 4,200 | 134,400,000 |
18/05/2017 | 32,100 | 0.10 ▲ | 0.31 | 32,000 | 32,100 | 31,100 | 7,000 | 224,700,000 |
17/05/2017 | 32,000 | -0.20 ▼ | -0.62 | 32,200 | 32,200 | 31,800 | 2,500 | 80,000,000 |
16/05/2017 | 32,200 | -0.10 ▼ | -0.31 | 32,400 | 32,400 | 31,800 | 4,300 | 138,460,000 |
15/05/2017 | 32,300 | 0.00 ■■ | 0.00 | 32,000 | 32,300 | 31,800 | 4,217 | 136,209,100 |
09/05/2017 | 32,400 | -0.10 ▼ | -0.31 | 32,500 | 32,500 | 32,100 | 6,260 | 202,824,000 |
08/05/2017 | 32,500 | 0.30 ▲ | 0.93 | 32,300 | 32,500 | 32,300 | 200 | 6,500,000 |
05/05/2017 | 32,200 | -0.70 ▼ | -2.13 | 32,900 | 32,900 | 32,200 | 2,500 | 80,500,000 |
04/05/2017 | 32,900 | -0.10 ▼ | -0.30 | 32,600 | 33,000 | 32,100 | 19,960 | 656,684,000 |
03/05/2017 | 33,000 | 0.10 ▲ | 0.30 | 32,900 | 33,000 | 32,000 | 5,027 | 165,891,000 |
28/04/2017 | 32,900 | 0.30 ▲ | 0.92 | 32,800 | 33,400 | 32,600 | 2,200 | 72,380,000 |
27/04/2017 | 32,600 | 0.10 ▲ | 0.31 | 32,400 | 32,700 | 32,400 | 3,030 | 98,778,000 |
26/04/2017 | 32,500 | 0.40 ▲ | 1.25 | 32,200 | 32,500 | 32,100 | 4,627 | 150,377,500 |
25/04/2017 | 32,100 | 0.10 ▲ | 0.31 | 32,000 | 32,300 | 32,000 | 3,100 | 99,510,000 |
24/04/2017 | 32,000 | 0.00 ■■ | 0.00 | 33,000 | 35,100 | 31,900 | 8,128 | 260,096,000 |
21/04/2017 | 32,000 | 0.10 ▲ | 0.31 | 32,000 | 32,000 | 31,900 | 1,400 | 44,800,000 |
20/04/2017 | 31,900 | 0.00 ■■ | 0.00 | 31,900 | 31,900 | 31,800 | 3,160 | 100,804,000 |
19/04/2017 | 31,900 | -0.10 ▼ | -0.31 | 32,000 | 32,000 | 31,800 | 7,200 | 229,680,000 |
18/04/2017 | 32,000 | 0.10 ▲ | 0.31 | 32,000 | 32,300 | 31,700 | 7,700 | 246,400,000 |
17/04/2017 | 31,900 | 0.00 ■■ | 0.00 | 31,500 | 32,900 | 31,500 | 18,775 | 598,922,500 |
14/04/2017 | 31,900 | -0.20 ▼ | -0.62 | 31,800 | 31,900 | 31,500 | 13,930 | 444,367,000 |
13/04/2017 | 32,100 | -0.40 ▼ | -1.23 | 32,200 | 32,500 | 31,800 | 8,510 | 273,171,000 |
12/04/2017 | 32,500 | -0.10 ▼ | -0.31 | 32,600 | 32,700 | 32,100 | 3,615 | 117,487,500 |
11/04/2017 | 32,600 | 0.60 ▲ | 1.88 | 32,000 | 32,600 | 32,000 | 8,550 | 278,730,000 |
10/04/2017 | 32,000 | 0.00 ■■ | 0.00 | 32,000 | 32,200 | 31,900 | 11,020 | 352,640,000 |
07/04/2017 | 32,000 | -0.20 ▼ | -0.62 | 32,200 | 32,400 | 32,000 | 10,900 | 348,800,000 |
05/04/2017 | 32,200 | 0.20 ▲ | 0.63 | 32,000 | 32,200 | 32,000 | 9,497 | 305,803,400 |
04/04/2017 | 32,000 | -0.70 ▼ | -2.14 | 32,800 | 32,800 | 31,900 | 10,230 | 327,360,000 |
03/04/2017 | 32,700 | 0.70 ▲ | 2.19 | 32,000 | 32,700 | 31,800 | 15,760 | 515,352,000 |
31/03/2017 | 32,000 | 0.00 ■■ | 0.00 | 32,200 | 32,200 | 31,700 | 19,300 | 617,600,000 |
30/03/2017 | 32,000 | -0.50 ▼ | -1.54 | 32,500 | 32,500 | 31,800 | 19,196 | 614,272,000 |
29/03/2017 | 32,500 | 2.20 ▲ | 7.26 | 30,400 | 32,500 | 30,400 | 9,321 | 302,932,500 |
28/03/2017 | 30,300 | 0.50 ▲ | 1.68 | 29,900 | 30,300 | 29,800 | 5,898 | 178,709,400 |
27/03/2017 | 29,800 | 0.80 ▲ | 2.76 | 29,000 | 29,800 | 29,000 | 12,150 | 362,070,000 |
24/03/2017 | 29,000 | 0.20 ▲ | 0.69 | 29,000 | 29,100 | 28,800 | 5,600 | 162,400,000 |
23/03/2017 | 28,800 | 1.10 ▲ | 3.97 | 28,500 | 28,800 | 28,500 | 2,396 | 69,004,800 |
22/03/2017 | 27,700 | -1.70 ▼ | -5.78 | 29,500 | 29,500 | 27,700 | 8,634 | 239,161,800 |
21/03/2017 | 29,400 | -0.20 ▼ | -0.68 | 29,700 | 29,700 | 29,400 | 7,110 | 209,034,000 |
20/03/2017 | 29,600 | 0.00 ■■ | 0.00 | 29,000 | 29,700 | 29,000 | 4,354 | 128,878,400 |
17/03/2017 | 29,600 | 0.60 ▲ | 2.07 | 29,100 | 29,600 | 28,700 | 8,100 | 239,760,000 |
16/03/2017 | 29,000 | 0.30 ▲ | 1.05 | 28,500 | 29,000 | 28,500 | 8,900 | 258,100,000 |
15/03/2017 | 28,700 | 0.00 ■■ | 0.00 | 28,700 | 28,900 | 28,500 | 3,300 | 94,710,000 |
14/03/2017 | 28,700 | 1.00 ▲ | 3.61 | 27,700 | 28,700 | 27,700 | 4,600 | 132,020,000 |
13/03/2017 | 27,700 | 0.00 ■■ | 0.00 | 27,700 | 27,800 | 27,500 | 5,300 | 146,810,000 |
10/03/2017 | 27,700 | 0.00 ■■ | 0.00 | 27,700 | 28,300 | 27,400 | 12,200 | 337,940,000 |
09/03/2017 | 27,700 | -1.10 ▼ | -3.82 | 28,400 | 28,400 | 27,500 | 31,105 | 861,608,500 |
08/03/2017 | 28,800 | 0.00 ■■ | 0.00 | 28,400 | 28,800 | 28,300 | 3,800 | 109,440,000 |
07/03/2017 | 28,800 | -0.10 ▼ | -0.35 | 28,800 | 28,800 | 28,400 | 16,200 | 466,560,000 |
06/03/2017 | 28,900 | -0.10 ▼ | -0.34 | 28,600 | 29,000 | 28,400 | 8,805 | 254,464,500 |
03/03/2017 | 29,000 | 0.10 ▲ | 0.35 | 29,100 | 29,100 | 28,500 | 1,300 | 37,700,000 |
02/03/2017 | 28,900 | 0.00 ■■ | 0.00 | 28,900 | 29,000 | 28,900 | 7,600 | 219,640,000 |
01/03/2017 | 28,900 | -0.10 ▼ | -0.34 | 28,900 | 28,900 | 28,900 | 3,100 | 89,590,000 |
28/02/2017 | 29,000 | -0.20 ▼ | -0.68 | 29,300 | 29,300 | 29,000 | 1,000 | 29,000,000 |
27/02/2017 | 29,200 | 0.40 ▲ | 1.39 | 28,900 | 29,400 | 28,900 | 4,000 | 116,800,000 |
24/02/2017 | 28,800 | -0.60 ▼ | -2.04 | 29,400 | 29,500 | 28,800 | 5,100 | 146,880,000 |
23/02/2017 | 29,400 | 0.00 ■■ | 0.00 | 29,400 | 29,400 | 28,700 | 9,600 | 282,240,000 |
22/02/2017 | 29,400 | 0.00 ■■ | 0.00 | 29,100 | 29,500 | 28,700 | 9,200 | 270,480,000 |
21/02/2017 | 29,400 | 0.00 ■■ | 0.00 | 29,400 | 29,400 | 28,500 | 13,080 | 384,552,000 |
20/02/2017 | 29,400 | 0.30 ▲ | 1.03 | 29,000 | 29,600 | 28,900 | 8,640 | 254,016,000 |
17/02/2017 | 29,100 | -1.10 ▼ | -3.64 | 29,700 | 29,700 | 28,800 | 16,300 | 474,330,000 |
16/02/2017 | 30,200 | -0.20 ▼ | -0.66 | 30,000 | 30,400 | 30,000 | 3,627 | 109,535,400 |
15/02/2017 | 30,400 | -0.10 ▼ | -0.33 | 30,400 | 30,500 | 30,000 | 2,159 | 65,633,600 |
14/02/2017 | 30,500 | -0.30 ▼ | -0.97 | 30,500 | 30,800 | 30,300 | 9,100 | 277,550,000 |
13/02/2017 | 30,800 | 0.40 ▲ | 1.32 | 30,300 | 30,800 | 30,300 | 7,500 | 231,000,000 |
10/02/2017 | 30,400 | 0.10 ▲ | 0.33 | 30,600 | 30,600 | 30,200 | 2,800 | 85,120,000 |
09/02/2017 | 30,300 | -0.20 ▼ | -0.66 | 30,600 | 30,700 | 30,200 | 11,710 | 354,813,000 |
08/02/2017 | 30,500 | 1.30 ▲ | 4.45 | 29,900 | 30,500 | 29,900 | 23,450 | 715,225,000 |
07/02/2017 | 29,200 | -1.10 ▼ | -3.63 | 30,000 | 30,300 | 29,200 | 15,500 | 452,600,000 |
06/02/2017 | 30,300 | -0.30 ▼ | -0.98 | 30,800 | 30,800 | 30,100 | 9,600 | 290,880,000 |
03/02/2017 | 30,600 | -0.30 ▼ | -0.97 | 30,900 | 30,900 | 30,600 | 2,627 | 80,386,200 |
02/02/2017 | 30,900 | 0.10 ▲ | 0.32 | 31,000 | 31,000 | 30,900 | 300 | 9,270,000 |
25/01/2017 | 30,800 | 0.00 ■■ | 0.00 | 30,600 | 30,800 | 30,600 | 900 | 27,720,000 |
24/01/2017 | 30,800 | -0.10 ▼ | -0.32 | 30,800 | 30,800 | 30,800 | 1,500 | 46,200,000 |
23/01/2017 | 30,900 | 0.00 ■■ | 0.00 | 30,900 | 31,000 | 30,500 | 843 | 26,048,700 |
20/01/2017 | 30,900 | 0.20 ▲ | 0.65 | 30,900 | 31,100 | 30,400 | 4,020 | 124,218,000 |
19/01/2017 | 30,700 | -0.20 ▼ | -0.65 | 30,500 | 30,800 | 30,400 | 6,300 | 193,410,000 |
18/01/2017 | 30,900 | 0.00 ■■ | 0.00 | 30,700 | 30,900 | 30,700 | 940 | 29,046,000 |
17/01/2017 | 30,900 | 0.00 ■■ | 0.00 | 30,500 | 30,900 | 30,300 | 5,760 | 177,984,000 |
16/01/2017 | 30,900 | 0.00 ■■ | 0.00 | 30,700 | 30,900 | 30,500 | 3,040 | 93,936,000 |
13/01/2017 | 30,900 | 0.20 ▲ | 0.65 | 30,900 | 30,900 | 30,500 | 13,300 | 410,970,000 |
12/01/2017 | 30,700 | -0.60 ▼ | -1.92 | 30,800 | 31,100 | 30,700 | 4,560 | 139,992,000 |
11/01/2017 | 31,300 | 0.10 ▲ | 0.32 | 31,000 | 31,300 | 30,500 | 12,600 | 394,380,000 |
10/01/2017 | 31,200 | 0.10 ▲ | 0.32 | 30,800 | 31,200 | 30,800 | 4,850 | 151,320,000 |
09/01/2017 | 31,100 | 0.00 ■■ | 0.00 | 31,100 | 31,300 | 30,700 | 18,900 | 587,790,000 |
06/01/2017 | 31,100 | 0.10 ▲ | 0.32 | 31,000 | 31,100 | 30,600 | 13,220 | 411,142,000 |
05/01/2017 | 31,000 | 0.20 ▲ | 0.65 | 30,800 | 31,000 | 30,800 | 3,400 | 105,400,000 |
04/01/2017 | 30,800 | 0.00 ■■ | 0.00 | 30,900 | 31,500 | 30,200 | 5,200 | 160,160,000 |
03/01/2017 | 30,800 | 0.30 ▲ | 0.98 | 30,300 | 30,800 | 30,200 | 4,046 | 124,616,800 |
30/12/2016 | 30,500 | -0.10 ▼ | -0.33 | 30,500 | 30,600 | 30,000 | 6,950 | 211,975,000 |
29/12/2016 | 30,600 | 0.10 ▲ | 0.33 | 30,400 | 30,600 | 30,300 | 1,500 | 45,900,000 |
28/12/2016 | 30,500 | 0.00 ■■ | 0.00 | 30,000 | 30,700 | 30,000 | 6,620 | 201,910,000 |
27/12/2016 | 30,500 | -0.40 ▼ | -1.29 | 30,500 | 30,700 | 30,000 | 8,680 | 264,740,000 |
26/12/2016 | 30,900 | -0.20 ▼ | -0.64 | 30,600 | 31,000 | 30,500 | 2,200 | 67,980,000 |
23/12/2016 | 31,100 | 0.10 ▲ | 0.32 | 30,500 | 31,100 | 30,500 | 2,400 | 74,640,000 |
22/12/2016 | 31,000 | 0.00 ■■ | 0.00 | 31,100 | 31,100 | 30,500 | 2,200 | 68,200,000 |
21/12/2016 | 31,000 | 0.10 ▲ | 0.32 | 31,000 | 31,000 | 30,900 | 1,500 | 46,500,000 |
20/12/2016 | 30,900 | 0.00 ■■ | 0.00 | 30,700 | 31,200 | 30,400 | 13,200 | 407,880,000 |
19/12/2016 | 30,900 | 1.00 ▲ | 3.34 | 30,200 | 31,000 | 30,000 | 13,100 | 404,790,000 |
16/12/2016 | 29,900 | 0.40 ▲ | 1.36 | 29,300 | 30,200 | 29,200 | 15,405 | 460,609,500 |
15/12/2016 | 29,500 | 0.70 ▲ | 2.43 | 28,800 | 29,500 | 28,800 | 9,120 | 269,040,000 |
14/12/2016 | 28,800 | -0.10 ▼ | -0.35 | 28,800 | 28,800 | 28,400 | 2,900 | 83,520,000 |
13/12/2016 | 28,900 | 0.00 ■■ | 0.00 | 28,700 | 28,900 | 28,700 | 400 | 11,560,000 |
12/12/2016 | 28,900 | 0.00 ■■ | 0.00 | 28,900 | 29,000 | 28,500 | 5,220 | 150,858,000 |
09/12/2016 | 28,900 | 0.10 ▲ | 0.35 | 28,800 | 28,900 | 28,700 | 2,700 | 78,030,000 |
08/12/2016 | 28,800 | 0.00 ■■ | 0.00 | 28,800 | 28,800 | 28,800 | 1,900 | 54,720,000 |
07/12/2016 | 28,800 | 0.20 ▲ | 0.70 | 28,600 | 28,800 | 28,200 | 3,400 | 97,920,000 |
06/12/2016 | 28,600 | -0.10 ▼ | -0.35 | 28,700 | 28,700 | 28,300 | 5,200 | 148,720,000 |
05/12/2016 | 28,700 | 0.10 ▲ | 0.35 | 28,500 | 28,700 | 28,300 | 2,600 | 74,620,000 |
02/12/2016 | 28,600 | 0.00 ■■ | 0.00 | 28,600 | 28,700 | 28,500 | 2,100 | 60,060,000 |
01/12/2016 | 28,600 | 0.10 ▲ | 0.35 | 28,300 | 28,700 | 28,200 | 7,266 | 207,807,600 |
30/11/2016 | 28,500 | 0.30 ▲ | 1.06 | 28,300 | 28,500 | 28,300 | 500 | 14,250,000 |
29/11/2016 | 28,200 | -0.40 ▼ | -1.40 | 28,200 | 28,600 | 28,000 | 5,900 | 166,380,000 |
28/11/2016 | 28,600 | 0.00 ■■ | 0.00 | 28,200 | 28,600 | 28,000 | 2,040 | 58,344,000 |
25/11/2016 | 28,600 | 0.60 ▲ | 2.14 | 28,700 | 28,700 | 28,600 | 500 | 14,300,000 |
24/11/2016 | 28,000 | -0.80 ▼ | -2.78 | 28,800 | 29,000 | 28,000 | 4,700 | 131,600,000 |
23/11/2016 | 28,800 | 0.10 ▲ | 0.35 | 28,700 | 28,800 | 28,600 | 6,900 | 198,720,000 |
22/11/2016 | 28,700 | 0.10 ▲ | 0.35 | 28,300 | 28,700 | 28,300 | 1,200 | 34,440,000 |
21/11/2016 | 28,600 | -0.10 ▼ | -0.35 | 28,300 | 28,600 | 28,300 | 1,044 | 29,858,400 |
18/11/2016 | 28,700 | -0.10 ▼ | -0.35 | 28,800 | 28,800 | 28,100 | 4,800 | 137,760,000 |
17/11/2016 | 28,800 | 0.00 ■■ | 0.00 | 28,800 | 28,900 | 28,600 | 5,231 | 150,652,800 |
16/11/2016 | 28,800 | 0.20 ▲ | 0.70 | 28,600 | 28,800 | 28,600 | 3,320 | 95,616,000 |
15/11/2016 | 28,600 | 0.10 ▲ | 0.35 | 28,600 | 28,600 | 28,500 | 2,140 | 61,204,000 |
14/11/2016 | 28,500 | 0.30 ▲ | 1.06 | 28,300 | 28,600 | 28,100 | 4,900 | 139,650,000 |
11/11/2016 | 28,200 | 0.10 ▲ | 0.36 | 28,100 | 28,200 | 27,900 | 2,844 | 80,200,800 |
10/11/2016 | 28,100 | -0.10 ▼ | -0.35 | 28,200 | 28,200 | 27,500 | 7,900 | 221,990,000 |
09/11/2016 | 28,200 | -0.40 ▼ | -1.40 | 27,300 | 28,600 | 27,300 | 2,780 | 78,396,000 |
08/11/2016 | 28,600 | -0.10 ▼ | -0.35 | 27,500 | 28,600 | 27,500 | 1,046 | 29,915,600 |
07/11/2016 | 28,700 | 0.00 ■■ | 0.00 | 28,400 | 28,700 | 28,300 | 2,787 | 79,986,900 |
04/11/2016 | 28,700 | 0.00 ■■ | 0.00 | 28,500 | 28,700 | 28,000 | 11,949 | 342,936,300 |
03/11/2016 | 28,700 | 0.20 ▲ | 0.70 | 28,700 | 28,700 | 28,700 | 1,300 | 37,310,000 |
02/11/2016 | 28,500 | 0.20 ▲ | 0.71 | 28,400 | 28,700 | 28,000 | 1,700 | 48,450,000 |
01/11/2016 | 28,300 | -0.70 ▼ | -2.41 | 28,600 | 28,600 | 27,900 | 12,440 | 352,052,000 |
31/10/2016 | 29,000 | 0.00 ■■ | 0.00 | 29,000 | 29,400 | 28,600 | 2,900 | 84,100,000 |
28/10/2016 | 29,000 | 0.20 ▲ | 0.69 | 28,800 | 29,000 | 28,800 | 9,800 | 284,200,000 |
27/10/2016 | 28,800 | -0.70 ▼ | -2.37 | 29,000 | 29,000 | 26,700 | 10,400 | 299,520,000 |
26/10/2016 | 29,500 | 0.10 ▲ | 0.34 | 29,500 | 29,600 | 29,000 | 3,600 | 106,200,000 |
25/10/2016 | 29,400 | 0.70 ▲ | 2.44 | 29,700 | 29,700 | 29,000 | 2,400 | 70,560,000 |
24/10/2016 | 28,700 | -3.10 ▼ | -9.75 | 30,000 | 31,800 | 28,700 | 13,800 | 396,060,000 |
21/10/2016 | 31,800 | -0.90 ▼ | -2.75 | 32,600 | 32,600 | 30,000 | 15,500 | 492,900,000 |
20/10/2016 | 32,700 | -0.40 ▼ | -1.21 | 32,800 | 32,900 | 32,600 | 11,900 | 389,130,000 |
19/10/2016 | 33,100 | 0.10 ▲ | 0.30 | 33,500 | 33,500 | 32,700 | 7,600 | 251,560,000 |
18/10/2016 | 33,000 | 0.60 ▲ | 1.85 | 32,400 | 33,000 | 32,400 | 14,224 | 469,392,000 |
17/10/2016 | 32,400 | 0.40 ▲ | 1.25 | 31,300 | 32,400 | 31,300 | 10,400 | 336,960,000 |
14/10/2016 | 32,000 | 0.00 ■■ | 0.00 | 31,400 | 32,000 | 31,400 | 2,400 | 76,800,000 |
13/10/2016 | 32,000 | 0.00 ■■ | 0.00 | 31,400 | 32,000 | 31,300 | 2,710 | 86,720,000 |
12/10/2016 | 32,000 | 0.00 ■■ | 0.00 | 31,900 | 32,000 | 31,400 | 669 | 21,408,000 |
11/10/2016 | 32,000 | 0.00 ■■ | 0.00 | 32,000 | 32,000 | 31,900 | 1,200 | 38,400,000 |
10/10/2016 | 32,000 | 0.00 ■■ | 0.00 | 32,000 | 32,000 | 32,000 | 100 | 3,200,000 |
07/10/2016 | 32,000 | 0.00 ■■ | 0.00 | 31,800 | 32,000 | 31,800 | 400 | 12,800,000 |
06/10/2016 | 32,000 | 0.00 ■■ | 0.00 | 31,500 | 32,000 | 31,500 | 1,814 | 58,048,000 |
05/10/2016 | 32,000 | -0.60 ▼ | -1.84 | 32,000 | 32,000 | 32,000 | 1,200 | 38,400,000 |
04/10/2016 | 32,600 | -0.20 ▼ | -0.61 | 32,700 | 32,800 | 32,600 | 4,100 | 133,660,000 |
03/10/2016 | 32,800 | 0.10 ▲ | 0.31 | 32,700 | 32,800 | 32,700 | 2,310 | 75,768,000 |
30/09/2016 | 32,700 | 0.10 ▲ | 0.31 | 32,600 | 32,700 | 32,600 | 1,450 | 47,415,000 |
29/09/2016 | 32,600 | 0.00 ■■ | 0.00 | 32,800 | 32,900 | 32,500 | 3,900 | 127,140,000 |
28/09/2016 | 32,600 | 0.60 ▲ | 1.88 | 32,200 | 32,800 | 32,200 | 5,300 | 172,780,000 |
27/09/2016 | 32,000 | 0.80 ▲ | 2.56 | 31,200 | 33,500 | 31,000 | 8,400 | 268,800,000 |
26/09/2016 | 31,200 | 0.00 ■■ | 0.00 | 31,600 | 31,700 | 31,200 | 2,600 | 81,120,000 |
23/09/2016 | 31,200 | -0.60 ▼ | -1.89 | 31,400 | 31,800 | 31,100 | 4,000 | 124,800,000 |
22/09/2016 | 31,800 | -0.20 ▼ | -0.62 | 32,000 | 32,100 | 31,000 | 7,200 | 228,960,000 |
21/09/2016 | 32,000 | -0.20 ▼ | -0.62 | 32,100 | 32,100 | 31,500 | 1,100 | 35,200,000 |
20/09/2016 | 32,200 | 0.10 ▲ | 0.31 | 32,100 | 32,200 | 32,100 | 1,786 | 57,509,200 |
19/09/2016 | 32,100 | 1.10 ▲ | 3.55 | 32,000 | 32,800 | 31,900 | 6,700 | 215,070,000 |
16/09/2016 | 39,200 | -0.40 ▼ | -1.01 | 39,600 | 39,900 | 39,200 | 14,800 | 580,160,000 |
15/09/2016 | 39,600 | -0.30 ▼ | -0.75 | 40,000 | 40,000 | 39,500 | 9,700 | 384,120,000 |
14/09/2016 | 39,900 | -0.60 ▼ | -1.48 | 40,400 | 40,400 | 39,900 | 12,000 | 478,800,000 |
13/09/2016 | 40,500 | 0.00 ■■ | 0.00 | 40,200 | 40,700 | 39,700 | 18,700 | 757,350,000 |
12/09/2016 | 40,500 | 0.00 ■■ | 0.00 | 40,000 | 41,000 | 40,000 | 5,634 | 228,177,000 |
09/09/2016 | 40,500 | 0.20 ▲ | 0.50 | 40,400 | 40,500 | 40,000 | 11,500 | 465,750,000 |
08/09/2016 | 40,300 | 1.90 ▲ | 4.95 | 38,400 | 40,500 | 38,400 | 33,619 | 1,354,845,700 |
07/09/2016 | 38,400 | 0.10 ▲ | 0.26 | 38,400 | 38,400 | 38,100 | 7,200 | 276,480,000 |
06/09/2016 | 38,300 | 0.10 ▲ | 0.26 | 38,400 | 38,500 | 37,700 | 48,676 | 1,864,290,800 |
05/09/2016 | 38,200 | 0.00 ■■ | 0.00 | 37,900 | 38,200 | 37,900 | 11,400 | 435,480,000 |
01/09/2016 | 38,200 | 0.00 ■■ | 0.00 | 38,200 | 38,200 | 37,900 | 1,900 | 72,580,000 |
31/08/2016 | 38,200 | -0.10 ▼ | -0.26 | 38,400 | 38,400 | 37,900 | 5,531 | 211,284,200 |
30/08/2016 | 38,300 | 0.00 ■■ | 0.00 | 38,300 | 38,300 | 37,700 | 6,150 | 235,545,000 |
29/08/2016 | 38,300 | 0.10 ▲ | 0.26 | 38,300 | 38,300 | 37,600 | 12,800 | 490,240,000 |
26/08/2016 | 38,200 | 0.20 ▲ | 0.53 | 38,400 | 38,600 | 38,100 | 6,850 | 261,670,000 |
25/08/2016 | 38,000 | 0.50 ▲ | 1.33 | 37,700 | 38,200 | 37,600 | 7,870 | 299,060,000 |
24/08/2016 | 37,500 | 0.60 ▲ | 1.63 | 37,200 | 37,500 | 36,900 | 6,700 | 251,250,000 |
23/08/2016 | 36,900 | 0.10 ▲ | 0.27 | 36,800 | 36,900 | 36,700 | 10,800 | 398,520,000 |
22/08/2016 | 36,800 | 0.30 ▲ | 0.82 | 36,600 | 36,900 | 36,600 | 5,610 | 206,448,000 |
19/08/2016 | 36,500 | 0.30 ▲ | 0.83 | 36,100 | 36,500 | 36,100 | 4,100 | 149,650,000 |
18/08/2016 | 36,200 | 0.10 ▲ | 0.28 | 35,600 | 36,200 | 35,500 | 5,300 | 191,860,000 |
17/08/2016 | 36,100 | 0.10 ▲ | 0.28 | 36,000 | 36,100 | 35,500 | 2,600 | 93,860,000 |
16/08/2016 | 36,000 | 0.20 ▲ | 0.56 | 35,900 | 36,000 | 35,500 | 3,400 | 122,400,000 |
15/08/2016 | 35,800 | 0.70 ▲ | 1.99 | 35,100 | 35,800 | 35,100 | 13,800 | 494,040,000 |
12/08/2016 | 35,100 | 0.00 ■■ | 0.00 | 35,200 | 35,900 | 35,100 | 13,330 | 467,883,000 |
11/08/2016 | 35,100 | -0.50 ▼ | -1.40 | 35,100 | 35,800 | 35,100 | 18,000 | 631,800,000 |
10/08/2016 | 35,600 | -0.50 ▼ | -1.39 | 35,800 | 36,000 | 35,400 | 5,800 | 206,480,000 |
09/08/2016 | 36,100 | 0.30 ▲ | 0.84 | 35,800 | 36,300 | 35,800 | 2,800 | 101,080,000 |
08/08/2016 | 35,800 | 0.00 ■■ | 0.00 | 35,000 | 35,800 | 35,000 | 1,800 | 64,440,000 |
05/08/2016 | 35,800 | 0.00 ■■ | 0.00 | 35,000 | 35,800 | 35,000 | 4,200 | 150,360,000 |
04/08/2016 | 35,800 | 0.80 ▲ | 2.29 | 36,000 | 36,200 | 35,000 | 5,900 | 211,220,000 |
03/08/2016 | 35,000 | -2.00 ▼ | -5.41 | 36,200 | 36,500 | 35,000 | 9,700 | 339,500,000 |
02/08/2016 | 37,000 | 0.00 ■■ | 0.00 | 36,200 | 37,000 | 36,100 | 1,100 | 40,700,000 |
01/08/2016 | 37,000 | -0.10 ▼ | -0.27 | 37,400 | 37,400 | 36,100 | 3,220 | 119,140,000 |
29/07/2016 | 37,100 | 0.00 ■■ | 0.00 | 37,200 | 37,500 | 37,000 | 3,100 | 115,010,000 |
28/07/2016 | 37,100 | 0.40 ▲ | 1.09 | 36,700 | 37,100 | 36,200 | 22,000 | 816,200,000 |
27/07/2016 | 36,700 | 1.00 ▲ | 2.80 | 35,900 | 36,700 | 35,700 | 17,800 | 653,260,000 |
26/07/2016 | 35,700 | 0.30 ▲ | 0.85 | 36,000 | 36,200 | 35,200 | 13,700 | 489,090,000 |
25/07/2016 | 35,400 | -0.10 ▼ | -0.28 | 35,500 | 35,600 | 35,000 | 20,500 | 725,700,000 |
22/07/2016 | 35,500 | -0.50 ▼ | -1.39 | 35,000 | 36,000 | 35,000 | 15,800 | 560,900,000 |
21/07/2016 | 36,000 | 0.30 ▲ | 0.84 | 35,000 | 36,000 | 34,700 | 6,600 | 237,600,000 |
20/07/2016 | 35,700 | 0.80 ▲ | 2.29 | 34,000 | 35,700 | 34,000 | 15,330 | 547,281,000 |
19/07/2016 | 34,900 | 2.70 ▲ | 8.39 | 32,700 | 35,200 | 32,500 | 29,300 | 1,022,570,000 |
18/07/2016 | 32,200 | -1.50 ▼ | -4.45 | 33,500 | 33,500 | 32,000 | 11,800 | 379,960,000 |
15/07/2016 | 33,700 | -0.30 ▼ | -0.88 | 33,200 | 33,700 | 32,100 | 5,600 | 188,720,000 |
14/07/2016 | 34,000 | -0.20 ▼ | -0.58 | 34,900 | 34,900 | 33,900 | 7,100 | 241,400,000 |
13/07/2016 | 34,200 | 0.30 ▲ | 0.88 | 34,300 | 35,000 | 34,200 | 12,700 | 434,340,000 |
12/07/2016 | 33,900 | 0.70 ▲ | 2.11 | 33,200 | 33,900 | 33,000 | 15,600 | 528,840,000 |
11/07/2016 | 33,200 | -2.00 ▼ | -5.68 | 34,800 | 35,200 | 33,200 | 16,000 | 531,200,000 |
08/07/2016 | 35,200 | 0.10 ▲ | 0.28 | 35,100 | 35,400 | 34,800 | 4,900 | 172,480,000 |
07/07/2016 | 35,100 | -0.40 ▼ | -1.13 | 35,000 | 35,700 | 35,000 | 14,200 | 498,420,000 |
06/07/2016 | 35,500 | 0.20 ▲ | 0.57 | 35,000 | 35,500 | 34,500 | 18,900 | 670,950,000 |
05/07/2016 | 35,300 | 0.40 ▲ | 1.15 | 35,400 | 36,600 | 35,200 | 23,800 | 840,140,000 |
04/07/2016 | 34,900 | 2.30 ▲ | 7.06 | 33,000 | 35,000 | 33,000 | 22,300 | 778,270,000 |
01/07/2016 | 32,600 | 0.60 ▲ | 1.88 | 32,000 | 33,000 | 32,000 | 13,500 | 440,100,000 |
30/06/2016 | 32,000 | 0.60 ▲ | 1.91 | 31,500 | 32,000 | 31,500 | 37,320 | 1,194,240,000 |
29/06/2016 | 31,400 | 1.20 ▲ | 3.97 | 30,300 | 31,500 | 30,300 | 34,600 | 1,086,440,000 |
28/06/2016 | 30,200 | 0.00 ■■ | 0.00 | 30,000 | 30,400 | 30,000 | 37,600 | 1,135,520,000 |
27/06/2016 | 30,200 | 0.30 ▲ | 1.00 | 29,600 | 30,500 | 29,600 | 28,400 | 857,680,000 |
24/06/2016 | 29,900 | -1.20 ▼ | -3.86 | 30,200 | 31,000 | 29,100 | 8,600 | 257,140,000 |
23/06/2016 | 31,100 | -0.20 ▼ | -0.64 | 30,000 | 31,900 | 30,000 | 33,100 | 1,029,410,000 |
22/06/2016 | 31,300 | 2.80 ▲ | 9.82 | 28,700 | 31,300 | 28,700 | 45,700 | 1,430,410,000 |
21/06/2016 | 28,500 | -0.20 ▼ | -0.70 | 28,600 | 28,700 | 28,400 | 10,700 | 304,950,000 |
20/06/2016 | 28,700 | 0.00 ■■ | 0.00 | 28,600 | 28,700 | 28,500 | 1,700 | 48,790,000 |
17/06/2016 | 28,700 | -0.10 ▼ | -0.35 | 28,700 | 28,700 | 28,400 | 700 | 20,090,000 |
16/06/2016 | 28,800 | 0.30 ▲ | 1.05 | 28,500 | 28,800 | 28,500 | 1,300 | 37,440,000 |
15/06/2016 | 28,500 | 0.50 ▲ | 1.79 | 28,000 | 28,500 | 27,500 | 8,800 | 250,800,000 |
14/06/2016 | 28,000 | 0.00 ■■ | 0.00 | 27,800 | 28,000 | 27,500 | 1,000 | 28,000,000 |
13/06/2016 | 28,000 | 0.00 ■■ | 0.00 | 28,000 | 28,100 | 27,900 | 2,600 | 72,800,000 |
10/06/2016 | 28,000 | 0.20 ▲ | 0.72 | 27,500 | 28,000 | 27,500 | 3,700 | 103,600,000 |
09/06/2016 | 27,800 | 0.50 ▲ | 1.83 | 27,300 | 27,900 | 27,300 | 2,700 | 75,060,000 |
08/06/2016 | 27,300 | 0.50 ▲ | 1.87 | 26,900 | 27,300 | 26,900 | 2,800 | 76,440,000 |
07/06/2016 | 26,800 | 0.10 ▲ | 0.37 | 26,700 | 26,900 | 26,700 | 2,500 | 67,000,000 |
06/06/2016 | 26,700 | 0.00 ■■ | 0.00 | 26,700 | 27,000 | 26,300 | 10,400 | 277,680,000 |
03/06/2016 | 26,700 | 0.00 ■■ | 0.00 | 26,800 | 26,800 | 26,700 | 1,200 | 32,040,000 |
02/06/2016 | 26,700 | -0.20 ▼ | -0.74 | 26,500 | 26,700 | 26,500 | 1,100 | 29,370,000 |
01/06/2016 | 26,900 | 0.00 ■■ | 0.00 | 26,900 | 26,900 | 26,900 | 0 | 0 |
31/05/2016 | 26,900 | 0.70 ▲ | 2.67 | 26,200 | 26,900 | 26,200 | 1,500 | 40,350,000 |
30/05/2016 | 26,200 | 0.00 ■■ | 0.00 | 26,200 | 26,200 | 26,000 | 7,600 | 199,120,000 |
27/05/2016 | 26,200 | 0.00 ■■ | 0.00 | 26,200 | 26,200 | 26,000 | 3,400 | 89,080,000 |
26/05/2016 | 26,200 | 0.00 ■■ | 0.00 | 26,000 | 26,300 | 26,000 | 5,700 | 149,340,000 |
25/05/2016 | 26,200 | 0.20 ▲ | 0.77 | 26,000 | 26,200 | 26,000 | 3,000 | 78,600,000 |
24/05/2016 | 26,000 | 0.00 ■■ | 0.00 | 25,700 | 26,000 | 25,700 | 5,100 | 132,600,000 |
23/05/2016 | 26,000 | -0.20 ▼ | -0.76 | 26,000 | 26,000 | 26,000 | 3,400 | 88,400,000 |
20/05/2016 | 26,200 | 0.00 ■■ | 0.00 | 26,200 | 26,200 | 26,200 | 400 | 10,480,000 |
19/05/2016 | 26,200 | 0.10 ▲ | 0.38 | 26,200 | 26,200 | 26,200 | 200 | 5,240,000 |
18/05/2016 | 26,100 | 0.00 ■■ | 0.00 | 26,100 | 26,100 | 26,100 | 100 | 2,610,000 |
17/05/2016 | 26,100 | 0.40 ▲ | 1.56 | 26,000 | 26,100 | 25,400 | 4,200 | 109,620,000 |
16/05/2016 | 25,700 | -0.60 ▼ | -2.28 | 26,000 | 26,300 | 25,700 | 3,400 | 87,380,000 |
13/05/2016 | 26,300 | 0.00 ■■ | 0.00 | 26,300 | 26,400 | 26,000 | 5,400 | 142,020,000 |
12/05/2016 | 26,300 | 0.30 ▲ | 1.15 | 26,000 | 26,500 | 25,800 | 4,600 | 120,980,000 |
11/05/2016 | 26,000 | -0.50 ▼ | -1.89 | 26,600 | 26,600 | 25,900 | 7,100 | 184,600,000 |
10/05/2016 | 26,500 | 0.00 ■■ | 0.00 | 26,500 | 26,500 | 26,500 | 1,000 | 26,500,000 |
09/05/2016 | 26,500 | 0.40 ▲ | 1.53 | 26,100 | 26,500 | 25,500 | 4,600 | 121,900,000 |
06/05/2016 | 26,100 | 0.10 ▲ | 0.38 | 26,100 | 26,500 | 25,800 | 11,800 | 307,980,000 |
05/05/2016 | 26,000 | -1.50 ▼ | -5.45 | 27,000 | 27,300 | 25,700 | 49,200 | 1,279,200,000 |
04/05/2016 | 27,500 | -0.50 ▼ | -1.79 | 28,000 | 28,000 | 26,500 | 5,200 | 143,000,000 |
29/04/2016 | 28,000 | -0.50 ▼ | -1.75 | 28,000 | 28,000 | 27,000 | 5,400 | 151,200,000 |
28/04/2016 | 28,500 | 0.00 ■■ | 0.00 | 28,500 | 28,500 | 27,700 | 7,000 | 199,500,000 |
27/04/2016 | 28,500 | 0.90 ▲ | 3.26 | 28,000 | 28,900 | 27,700 | 12,800 | 364,800,000 |
26/04/2016 | 27,600 | -0.80 ▼ | -2.82 | 28,200 | 28,400 | 27,500 | 12,700 | 350,520,000 |
25/04/2016 | 28,400 | -1.00 ▼ | -3.40 | 28,600 | 28,600 | 28,400 | 6,300 | 178,920,000 |
22/04/2016 | 29,400 | 0.20 ▲ | 0.68 | 28,700 | 29,400 | 28,500 | 5,400 | 158,760,000 |
21/04/2016 | 29,200 | 1.80 ▲ | 6.57 | 27,500 | 29,400 | 27,400 | 29,500 | 861,400,000 |
20/04/2016 | 27,400 | 1.10 ▲ | 4.18 | 26,300 | 27,400 | 26,300 | 20,000 | 548,000,000 |
19/04/2016 | 26,300 | 0.00 ■■ | 0.00 | 26,300 | 26,500 | 26,300 | 3,500 | 92,050,000 |
15/04/2016 | 26,300 | 0.00 ■■ | 0.00 | 26,300 | 26,300 | 26,300 | 200 | 5,260,000 |
14/04/2016 | 26,300 | -0.50 ▼ | -1.87 | 26,100 | 26,400 | 26,000 | 2,338 | 61,489,400 |
13/04/2016 | 26,800 | -0.40 ▼ | -1.47 | 26,000 | 26,800 | 26,000 | 1,515 | 40,602,000 |
12/04/2016 | 27,200 | 0.50 ▲ | 1.87 | 26,700 | 27,400 | 26,700 | 2,200 | 59,840,000 |
11/04/2016 | 26,700 | 0.50 ▲ | 1.91 | 26,400 | 26,700 | 26,400 | 5,200 | 138,840,000 |
08/04/2016 | 26,200 | 0.60 ▲ | 2.34 | 25,700 | 26,200 | 25,700 | 5,800 | 151,960,000 |
07/04/2016 | 25,600 | 0.20 ▲ | 0.79 | 25,200 | 25,600 | 25,200 | 900 | 23,040,000 |
06/04/2016 | 25,400 | 0.20 ▲ | 0.79 | 25,000 | 25,400 | 25,000 | 1,600 | 40,640,000 |
05/04/2016 | 25,200 | 0.00 ■■ | 0.00 | 25,200 | 25,200 | 25,200 | 0 | 0 |
04/04/2016 | 25,200 | -0.20 ▼ | -0.79 | 25,000 | 25,400 | 25,000 | 3,600 | 90,720,000 |
01/04/2016 | 25,400 | -0.10 ▼ | -0.39 | 24,500 | 25,400 | 24,500 | 700 | 17,780,000 |
31/03/2016 | 25,500 | 0.10 ▲ | 0.39 | 24,300 | 25,500 | 24,300 | 300 | 7,650,000 |
30/03/2016 | 25,400 | 0.00 ■■ | 0.00 | 25,400 | 25,400 | 25,400 | 100 | 2,540,000 |
29/03/2016 | 25,400 | 0.10 ▲ | 0.40 | 25,400 | 25,400 | 25,400 | 300 | 7,620,000 |
28/03/2016 | 25,300 | 0.10 ▲ | 0.40 | 25,300 | 25,500 | 25,000 | 5,600 | 141,680,000 |
25/03/2016 | 25,200 | 0.30 ▲ | 1.20 | 25,000 | 25,200 | 25,000 | 800 | 20,160,000 |
24/03/2016 | 24,900 | 0.60 ▲ | 2.47 | 24,300 | 24,900 | 24,300 | 8,500 | 211,650,000 |
23/03/2016 | 24,300 | 0.00 ■■ | 0.00 | 24,200 | 24,300 | 24,200 | 1,100 | 26,730,000 |
22/03/2016 | 24,300 | -0.40 ▼ | -1.62 | 24,000 | 24,300 | 24,000 | 1,300 | 31,590,000 |
21/03/2016 | 24,700 | 0.00 ■■ | 0.00 | 24,700 | 24,700 | 24,700 | 0 | 0 |
18/03/2016 | 24,700 | 0.70 ▲ | 2.92 | 24,100 | 24,700 | 24,100 | 1,700 | 41,990,000 |
17/03/2016 | 24,000 | -2.10 ▼ | -8.05 | 26,100 | 26,400 | 24,000 | 22,100 | 530,400,000 |
16/03/2016 | 26,100 | -0.50 ▼ | -1.88 | 26,700 | 26,700 | 26,100 | 5,000 | 130,500,000 |
15/03/2016 | 26,600 | 0.50 ▲ | 1.92 | 26,200 | 26,600 | 26,000 | 5,200 | 138,320,000 |
14/03/2016 | 26,100 | 0.10 ▲ | 0.38 | 26,200 | 26,300 | 26,100 | 3,600 | 93,960,000 |
11/03/2016 | 26,000 | 0.80 ▲ | 3.17 | 25,400 | 26,000 | 25,400 | 8,800 | 228,800,000 |
10/03/2016 | 25,200 | 0.00 ■■ | 0.00 | 25,000 | 25,200 | 25,000 | 500 | 12,600,000 |
09/03/2016 | 25,200 | -0.90 ▼ | -3.45 | 26,000 | 26,000 | 25,000 | 3,700 | 93,240,000 |
08/03/2016 | 26,100 | 0.60 ▲ | 2.35 | 25,600 | 26,100 | 25,600 | 3,100 | 80,910,000 |
07/03/2016 | 25,500 | 0.20 ▲ | 0.79 | 25,300 | 25,500 | 25,300 | 3,800 | 96,900,000 |
04/03/2016 | 25,300 | 1.20 ▲ | 4.98 | 24,200 | 25,300 | 24,200 | 5,300 | 134,090,000 |
03/03/2016 | 24,100 | 0.00 ■■ | 0.00 | 24,200 | 24,200 | 24,000 | 1,400 | 33,740,000 |
02/03/2016 | 24,100 | 1.00 ▲ | 4.33 | 23,100 | 24,100 | 23,100 | 1,000 | 24,100,000 |
01/03/2016 | 23,100 | 0.20 ▲ | 0.87 | 22,900 | 23,100 | 22,900 | 4,900 | 113,190,000 |
29/02/2016 | 22,900 | 0.00 ■■ | 0.00 | 22,900 | 22,900 | 22,800 | 2,900 | 66,410,000 |
26/02/2016 | 22,900 | 0.00 ■■ | 0.00 | 22,900 | 22,900 | 22,700 | 700 | 16,030,000 |
25/02/2016 | 22,900 | 0.00 ■■ | 0.00 | 22,700 | 22,900 | 22,700 | 2,500 | 57,250,000 |
24/02/2016 | 22,900 | 0.00 ■■ | 0.00 | 22,600 | 23,000 | 22,600 | 5,900 | 135,110,000 |
23/02/2016 | 22,900 | -0.20 ▼ | -0.87 | 23,000 | 23,100 | 22,900 | 9,900 | 226,710,000 |
22/02/2016 | 23,100 | 0.70 ▲ | 3.12 | 22,500 | 23,100 | 22,500 | 1,300 | 30,030,000 |
19/02/2016 | 22,400 | -0.10 ▼ | -0.44 | 22,400 | 22,500 | 22,400 | 13,900 | 311,360,000 |
18/02/2016 | 22,500 | -0.70 ▼ | -3.02 | 23,200 | 23,300 | 22,500 | 3,600 | 81,000,000 |
17/02/2016 | 23,200 | -0.20 ▼ | -0.85 | 23,300 | 23,300 | 23,200 | 600 | 13,920,000 |
16/02/2016 | 23,400 | -0.10 ▼ | -0.43 | 23,500 | 23,500 | 23,100 | 5,300 | 124,020,000 |
15/02/2016 | 23,500 | 0.10 ▲ | 0.43 | 23,400 | 23,500 | 23,400 | 300 | 7,050,000 |
05/02/2016 | 23,400 | 0.00 ■■ | 0.00 | 23,400 | 23,400 | 23,400 | 100 | 2,340,000 |
04/02/2016 | 23,400 | 0.40 ▲ | 1.74 | 23,400 | 23,400 | 23,400 | 100 | 2,340,000 |
03/02/2016 | 23,000 | 0.10 ▲ | 0.44 | 22,800 | 23,000 | 22,800 | 2,200 | 50,600,000 |
02/02/2016 | 22,900 | 0.30 ▲ | 1.33 | 23,500 | 23,500 | 22,900 | 1,200 | 27,480,000 |
01/02/2016 | 22,600 | -1.20 ▼ | -5.04 | 23,700 | 23,800 | 22,600 | 2,500 | 56,500,000 |
29/01/2016 | 23,800 | 0.20 ▲ | 0.85 | 22,600 | 23,800 | 22,600 | 400 | 9,520,000 |
28/01/2016 | 23,600 | 1.10 ▲ | 4.89 | 22,600 | 23,600 | 22,600 | 1,200 | 28,320,000 |
27/01/2016 | 22,500 | 0.20 ▲ | 0.90 | 22,100 | 22,500 | 22,100 | 4,400 | 99,000,000 |
26/01/2016 | 22,300 | -0.10 ▼ | -0.45 | 21,200 | 22,300 | 21,200 | 2,400 | 53,520,000 |
25/01/2016 | 22,400 | -1.90 ▼ | -7.82 | 24,000 | 24,000 | 21,900 | 4,300 | 96,320,000 |
22/01/2016 | 24,300 | -2.70 ▼ | -10.00 | 26,000 | 26,000 | 24,300 | 7,800 | 189,540,000 |
21/01/2016 | 27,000 | -1.00 ▼ | -3.57 | 28,000 | 28,000 | 27,000 | 1,200 | 32,400,000 |
20/01/2016 | 28,000 | 0.00 ■■ | 0.00 | 28,000 | 28,000 | 28,000 | 300 | 8,400,000 |
19/01/2016 | 28,000 | 0.00 ■■ | 0.00 | 28,000 | 28,000 | 28,000 | 0 | 0 |
18/01/2016 | 28,000 | -0.10 ▼ | -0.36 | 28,000 | 28,000 | 28,000 | 200 | 5,600,000 |
15/01/2016 | 28,100 | 0.00 ■■ | 0.00 | 28,200 | 28,200 | 28,100 | 3,100 | 87,110,000 |
14/01/2016 | 28,100 | -0.10 ▼ | -0.35 | 28,200 | 28,200 | 28,100 | 400 | 11,240,000 |
13/01/2016 | 28,200 | 0.10 ▲ | 0.36 | 28,200 | 28,500 | 28,200 | 1,400 | 39,480,000 |
12/01/2016 | 28,100 | 0.30 ▲ | 1.08 | 27,900 | 28,400 | 27,900 | 800 | 22,480,000 |
11/01/2016 | 27,800 | -0.80 ▼ | -2.80 | 27,800 | 27,800 | 27,800 | 600 | 16,680,000 |
08/01/2016 | 28,600 | 0.10 ▲ | 0.35 | 28,600 | 28,600 | 28,600 | 400 | 11,440,000 |
07/01/2016 | 28,500 | 0.20 ▲ | 0.71 | 28,300 | 28,500 | 27,900 | 5,000 | 142,500,000 |
06/01/2016 | 28,300 | -0.60 ▼ | -2.08 | 29,000 | 29,000 | 28,000 | 14,800 | 418,840,000 |
05/01/2016 | 28,900 | 0.00 ■■ | 0.00 | 29,200 | 29,300 | 28,900 | 800 | 23,120,000 |
04/01/2016 | 28,900 | 0.00 ■■ | 0.00 | 28,900 | 28,900 | 28,900 | 100 | 2,890,000 |
31/12/2015 | 28,900 | -0.10 ▼ | -0.34 | 29,000 | 29,200 | 28,900 | 800 | 23,120,000 |
30/12/2015 | 29,000 | -0.20 ▼ | -0.68 | 29,300 | 29,300 | 29,000 | 300 | 8,700,000 |
29/12/2015 | 29,200 | 0.20 ▲ | 0.69 | 28,900 | 29,200 | 28,900 | 1,600 | 46,720,000 |
28/12/2015 | 29,000 | -0.10 ▼ | -0.34 | 29,000 | 29,200 | 28,700 | 1,300 | 37,700,000 |
25/12/2015 | 29,100 | 0.00 ■■ | 0.00 | 29,100 | 29,400 | 28,700 | 4,600 | 133,860,000 |
24/12/2015 | 29,100 | 0.00 ■■ | 0.00 | 29,000 | 29,100 | 28,900 | 300 | 8,730,000 |
23/12/2015 | 29,100 | 0.10 ▲ | 0.34 | 29,100 | 29,100 | 28,700 | 2,000 | 58,200,000 |
22/12/2015 | 29,000 | -0.30 ▼ | -1.02 | 29,400 | 29,400 | 29,000 | 300 | 8,700,000 |
21/12/2015 | 29,300 | -0.10 ▼ | -0.34 | 29,400 | 29,700 | 29,300 | 500 | 14,650,000 |
18/12/2015 | 29,400 | -0.10 ▼ | -0.34 | 29,700 | 29,700 | 29,400 | 1,300 | 38,220,000 |
17/12/2015 | 29,500 | 0.80 ▲ | 2.79 | 28,700 | 29,500 | 28,700 | 1,700 | 50,150,000 |
16/12/2015 | 28,700 | -2.00 ▼ | -6.51 | 30,500 | 30,500 | 28,700 | 26,800 | 769,160,000 |
15/12/2015 | 30,700 | 0.20 ▲ | 0.66 | 30,500 | 30,700 | 30,400 | 500 | 15,350,000 |
14/12/2015 | 30,500 | 0.20 ▲ | 0.66 | 30,300 | 30,500 | 30,300 | 400 | 12,200,000 |
11/12/2015 | 30,300 | 0.10 ▲ | 0.33 | 30,300 | 30,300 | 30,000 | 1,600 | 48,480,000 |
10/12/2015 | 30,200 | 0.00 ■■ | 0.00 | 30,400 | 30,500 | 30,200 | 900 | 27,180,000 |
09/12/2015 | 30,200 | 0.10 ▲ | 0.33 | 30,300 | 30,300 | 30,100 | 1,800 | 54,360,000 |
08/12/2015 | 30,100 | 0.50 ▲ | 1.69 | 30,000 | 30,100 | 30,000 | 1,800 | 54,180,000 |
07/12/2015 | 29,600 | -0.40 ▼ | -1.33 | 29,900 | 30,100 | 29,600 | 1,400 | 41,440,000 |
04/12/2015 | 30,000 | 0.20 ▲ | 0.67 | 29,800 | 30,200 | 29,800 | 2,200 | 66,000,000 |
03/12/2015 | 29,800 | -0.30 ▼ | -1.00 | 30,000 | 30,100 | 29,800 | 2,700 | 80,460,000 |
02/12/2015 | 30,100 | 0.00 ■■ | 0.00 | 30,100 | 30,100 | 30,000 | 5,400 | 162,540,000 |
01/12/2015 | 30,100 | 0.00 ■■ | 0.00 | 30,100 | 30,300 | 30,100 | 4,810 | 144,781,000 |
30/11/2015 | 30,100 | -0.50 ▼ | -1.63 | 30,400 | 30,400 | 30,100 | 2,700 | 81,270,000 |
27/11/2015 | 30,600 | 0.10 ▲ | 0.33 | 30,700 | 30,700 | 30,200 | 3,300 | 100,980,000 |
26/11/2015 | 30,500 | -0.50 ▼ | -1.61 | 30,500 | 30,800 | 30,500 | 2,600 | 79,300,000 |
25/11/2015 | 31,000 | -0.10 ▼ | -0.32 | 30,500 | 31,100 | 30,500 | 5,800 | 179,800,000 |
24/11/2015 | 31,100 | 0.10 ▲ | 0.32 | 31,000 | 31,100 | 31,000 | 7,600 | 236,360,000 |
23/11/2015 | 31,000 | -0.30 ▼ | -0.96 | 31,300 | 31,300 | 31,000 | 4,400 | 136,400,000 |
20/11/2015 | 31,300 | 0.30 ▲ | 0.97 | 30,900 | 31,300 | 30,900 | 2,800 | 87,640,000 |
19/11/2015 | 31,000 | 0.60 ▲ | 1.97 | 30,900 | 31,800 | 30,400 | 4,100 | 127,100,000 |
18/11/2015 | 30,400 | -3.30 ▼ | -9.79 | 32,500 | 32,500 | 30,400 | 36,400 | 1,106,560,000 |
17/11/2015 | 33,700 | 2.20 ▲ | 6.98 | 31,200 | 34,000 | 31,200 | 6,100 | 205,570,000 |
16/11/2015 | 31,500 | 0.10 ▲ | 0.32 | 31,400 | 31,500 | 31,300 | 5,300 | 166,950,000 |
13/11/2015 | 31,400 | 0.10 ▲ | 0.32 | 31,300 | 31,400 | 31,300 | 300 | 9,420,000 |
12/11/2015 | 31,300 | -0.20 ▼ | -0.63 | 31,300 | 31,400 | 30,600 | 3,500 | 109,550,000 |
11/11/2015 | 31,500 | 0.10 ▲ | 0.32 | 31,000 | 31,500 | 31,000 | 638 | 20,097,000 |
10/11/2015 | 31,400 | 0.00 ■■ | 0.00 | 31,300 | 31,600 | 31,300 | 4,000 | 125,600,000 |
09/11/2015 | 31,400 | 0.40 ▲ | 1.29 | 30,500 | 31,400 | 30,500 | 500 | 15,700,000 |
06/11/2015 | 31,000 | 0.00 ■■ | 0.00 | 31,100 | 31,100 | 30,500 | 1,900 | 58,900,000 |
05/11/2015 | 31,000 | 1.30 ▲ | 4.38 | 29,700 | 31,000 | 29,700 | 4,300 | 133,300,000 |
04/11/2015 | 29,700 | 0.30 ▲ | 1.02 | 29,500 | 29,900 | 29,500 | 1,100 | 32,670,000 |
03/11/2015 | 29,400 | 0.40 ▲ | 1.38 | 29,000 | 29,400 | 29,000 | 4,115 | 120,981,000 |
02/11/2015 | 29,000 | -0.60 ▼ | -2.03 | 29,700 | 30,400 | 29,000 | 18,000 | 522,000,000 |
30/10/2015 | 29,600 | 0.40 ▲ | 1.37 | 29,400 | 31,500 | 29,400 | 3,300 | 97,680,000 |
29/10/2015 | 29,200 | 0.40 ▲ | 1.39 | 29,000 | 29,200 | 29,000 | 7,815 | 228,198,000 |
28/10/2015 | 28,800 | -0.20 ▼ | -0.69 | 29,000 | 29,000 | 28,800 | 3,500 | 100,800,000 |
27/10/2015 | 29,000 | 0.00 ■■ | 0.00 | 29,300 | 29,300 | 28,500 | 13,300 | 385,700,000 |
26/10/2015 | 29,000 | -0.50 ▼ | -1.69 | 29,300 | 29,300 | 28,600 | 5,000 | 145,000,000 |
23/10/2015 | 29,500 | 0.30 ▲ | 1.03 | 30,500 | 30,500 | 29,300 | 2,700 | 79,650,000 |
22/10/2015 | 29,200 | 0.10 ▲ | 0.34 | 29,100 | 29,500 | 29,100 | 6,000 | 175,200,000 |
21/10/2015 | 29,100 | -0.30 ▼ | -1.02 | 29,500 | 29,500 | 29,100 | 2,100 | 61,110,000 |
20/10/2015 | 29,400 | 1.70 ▲ | 6.14 | 29,600 | 29,600 | 29,000 | 615 | 18,081,000 |
19/10/2015 | 29,700 | -0.80 ▼ | -2.62 | 30,500 | 30,500 | 29,700 | 3,300 | 98,010,000 |
16/10/2015 | 30,500 | 0.50 ▲ | 1.67 | 30,200 | 30,500 | 30,000 | 10,500 | 320,250,000 |
15/10/2015 | 30,000 | 0.00 ■■ | 0.00 | 30,000 | 31,500 | 30,000 | 17,120 | 513,600,000 |
14/10/2015 | 30,000 | -0.10 ▼ | -0.33 | 30,100 | 30,100 | 29,800 | 3,500 | 105,000,000 |
13/10/2015 | 30,100 | -0.10 ▼ | -0.33 | 29,600 | 30,100 | 29,600 | 700 | 21,070,000 |
12/10/2015 | 30,200 | 0.00 ■■ | 0.00 | 30,200 | 30,200 | 29,800 | 2,400 | 72,480,000 |
09/10/2015 | 30,200 | -0.30 ▼ | -0.98 | 30,500 | 30,500 | 30,000 | 1,100 | 33,220,000 |
08/10/2015 | 30,500 | 2.10 ▲ | 7.39 | 28,400 | 30,500 | 28,300 | 10,500 | 320,250,000 |
07/10/2015 | 28,400 | -0.20 ▼ | -0.70 | 28,600 | 28,600 | 28,400 | 700 | 19,880,000 |
06/10/2015 | 28,600 | 0.10 ▲ | 0.35 | 28,300 | 28,600 | 28,300 | 4,900 | 140,140,000 |
05/10/2015 | 28,500 | 0.00 ■■ | 0.00 | 28,400 | 28,500 | 28,100 | 1,000 | 28,500,000 |
02/10/2015 | 28,500 | 0.40 ▲ | 1.42 | 28,500 | 28,500 | 28,200 | 1,700 | 48,450,000 |
01/10/2015 | 28,100 | -1.30 ▼ | -4.42 | 29,400 | 29,500 | 28,100 | 1,800 | 50,580,000 |
30/09/2015 | 29,400 | 0.40 ▲ | 1.38 | 29,000 | 29,500 | 29,000 | 4,373 | 128,566,200 |
29/09/2015 | 29,000 | 2.00 ▲ | 7.41 | 27,200 | 29,500 | 27,200 | 3,707 | 107,503,000 |
28/09/2015 | 27,000 | 0.50 ▲ | 1.89 | 26,500 | 27,000 | 26,500 | 2,100 | 56,700,000 |
25/09/2015 | 26,500 | 0.10 ▲ | 0.38 | 26,200 | 26,500 | 26,200 | 1,000 | 26,500,000 |
24/09/2015 | 26,400 | 0.30 ▲ | 1.15 | 26,000 | 26,400 | 26,000 | 3,100 | 81,840,000 |
23/09/2015 | 26,100 | 0.20 ▲ | 0.77 | 26,100 | 26,400 | 26,000 | 7,200 | 187,920,000 |
22/09/2015 | 25,900 | 0.90 ▲ | 3.60 | 25,000 | 26,000 | 25,000 | 7,000 | 181,300,000 |
21/09/2015 | 25,000 | 0.30 ▲ | 1.21 | 25,100 | 25,100 | 24,800 | 3,017 | 75,425,000 |
18/09/2015 | 24,700 | 0.10 ▲ | 0.41 | 24,500 | 24,700 | 24,500 | 11,700 | 288,990,000 |
17/09/2015 | 24,600 | 0.20 ▲ | 0.82 | 24,400 | 24,600 | 24,400 | 1,400 | 34,440,000 |
16/09/2015 | 24,400 | 0.20 ▲ | 0.83 | 24,300 | 24,400 | 24,300 | 500 | 12,200,000 |
15/09/2015 | 24,200 | 0.00 ■■ | 0.00 | 24,200 | 24,400 | 24,200 | 21,900 | 529,980,000 |
14/09/2015 | 24,200 | -0.40 ▼ | -1.63 | 24,200 | 24,500 | 24,200 | 21,900 | 529,980,000 |
11/09/2015 | 24,600 | 0.00 ■■ | 0.00 | 24,300 | 24,600 | 24,300 | 917 | 22,558,200 |
10/09/2015 | 24,600 | 0.00 ■■ | 0.00 | 24,400 | 24,600 | 24,100 | 7,800 | 191,880,000 |
09/09/2015 | 24,600 | 0.40 ▲ | 1.65 | 24,200 | 24,900 | 24,100 | 11,750 | 289,050,000 |
08/09/2015 | 24,200 | 0.00 ■■ | 0.00 | 24,300 | 24,300 | 24,000 | 26,200 | 634,040,000 |
07/09/2015 | 24,200 | -0.20 ▼ | -0.82 | 24,000 | 24,200 | 24,000 | 15,400 | 372,680,000 |
04/09/2015 | 24,400 | 0.80 ▲ | 3.39 | 23,800 | 24,400 | 23,800 | 4,200 | 102,480,000 |
03/09/2015 | 23,600 | 0.10 ▲ | 0.43 | 23,500 | 23,800 | 23,500 | 18,500 | 436,600,000 |
01/09/2015 | 23,500 | 0.20 ▲ | 0.86 | 23,400 | 23,600 | 23,300 | 2,900 | 68,150,000 |
31/08/2015 | 23,300 | 0.30 ▲ | 1.30 | 22,900 | 23,400 | 22,900 | 19,114 | 445,356,200 |
28/08/2015 | 23,000 | 0.00 ■■ | 0.00 | 23,000 | 23,000 | 22,900 | 21,400 | 492,200,000 |
27/08/2015 | 23,000 | 0.10 ▲ | 0.44 | 22,900 | 23,100 | 22,900 | 4,400 | 101,200,000 |
26/08/2015 | 22,900 | 0.00 ■■ | 0.00 | 22,900 | 22,900 | 22,500 | 21,300 | 487,770,000 |
25/08/2015 | 22,900 | -0.10 ▼ | -0.43 | 22,900 | 23,000 | 22,600 | 14,200 | 325,180,000 |
24/08/2015 | 23,000 | -1.10 ▼ | -4.56 | 23,800 | 23,900 | 22,600 | 47,000 | 1,081,000,000 |
21/08/2015 | 24,100 | -0.30 ▼ | -1.23 | 24,000 | 24,100 | 23,600 | 3,453 | 83,217,300 |
20/08/2015 | 24,400 | 0.20 ▲ | 0.83 | 24,300 | 24,400 | 24,300 | 1,000 | 24,400,000 |
19/08/2015 | 24,200 | 0.20 ▲ | 0.83 | 24,900 | 24,900 | 23,600 | 10,700 | 258,940,000 |
18/08/2015 | 24,000 | 1.00 ▲ | 4.35 | 22,800 | 25,200 | 22,800 | 8,100 | 194,400,000 |
17/08/2015 | 23,000 | 0.00 ■■ | 0.00 | 23,200 | 23,300 | 22,800 | 49,200 | 1,131,600,000 |
14/08/2015 | 23,000 | 0.00 ■■ | 0.00 | 23,000 | 23,000 | 23,000 | 0 | 0 |
13/08/2015 | 23,000 | -0.20 ▼ | -0.86 | 23,600 | 23,600 | 23,000 | 500 | 11,500,000 |
12/08/2015 | 23,200 | 0.00 ■■ | 0.00 | 23,000 | 23,200 | 22,800 | 1,500 | 34,800,000 |
11/08/2015 | 23,200 | -0.40 ▼ | -1.69 | 23,500 | 23,600 | 23,200 | 6,700 | 155,440,000 |
10/08/2015 | 23,600 | 0.20 ▲ | 0.85 | 23,400 | 23,600 | 23,100 | 19,300 | 455,480,000 |
07/08/2015 | 23,400 | 0.50 ▲ | 2.18 | 22,700 | 23,400 | 22,700 | 6,400 | 149,760,000 |
06/08/2015 | 22,900 | 0.20 ▲ | 0.88 | 22,700 | 22,900 | 22,700 | 600 | 13,740,000 |
05/08/2015 | 22,700 | 0.50 ▲ | 2.25 | 22,700 | 22,700 | 22,300 | 12,100 | 274,670,000 |
04/08/2015 | 22,200 | 0.00 ■■ | 0.00 | 22,200 | 22,200 | 22,200 | 7,100 | 157,620,000 |
03/08/2015 | 22,200 | -0.50 ▼ | -2.20 | 22,100 | 22,200 | 22,100 | 2,800 | 62,160,000 |
31/07/2015 | 22,700 | 0.20 ▲ | 0.89 | 22,700 | 22,700 | 22,700 | 190 | 4,313,000 |
30/07/2015 | 22,500 | 0.00 ■■ | 0.00 | 22,500 | 22,500 | 22,300 | 2,300 | 51,750,000 |
29/07/2015 | 22,500 | 0.00 ■■ | 0.00 | 22,000 | 22,500 | 22,000 | 2,000 | 45,000,000 |
28/07/2015 | 22,500 | -0.40 ▼ | -1.75 | 22,100 | 22,500 | 22,100 | 600 | 13,500,000 |
27/07/2015 | 22,900 | 0.40 ▲ | 1.78 | 22,500 | 22,900 | 22,000 | 7,600 | 174,040,000 |
24/07/2015 | 22,500 | -1.00 ▼ | -4.26 | 22,900 | 22,900 | 22,500 | 2,200 | 49,500,000 |
23/07/2015 | 23,500 | 1.00 ▲ | 4.44 | 24,500 | 24,500 | 22,600 | 19,900 | 467,650,000 |
22/07/2015 | 22,500 | 2.00 ▲ | 9.76 | 21,000 | 22,500 | 21,000 | 37,300 | 839,250,000 |
21/07/2015 | 20,500 | 0.80 ▲ | 4.06 | 19,900 | 20,500 | 19,900 | 8,800 | 180,400,000 |
20/07/2015 | 19,700 | 0.50 ▲ | 2.60 | 19,500 | 19,700 | 19,300 | 6,800 | 133,960,000 |
17/07/2015 | 19,200 | -0.30 ▼ | -1.54 | 19,200 | 19,200 | 19,200 | 500 | 9,600,000 |
16/07/2015 | 19,500 | 0.00 ■■ | 0.00 | 19,200 | 19,500 | 19,200 | 1,300 | 25,350,000 |
15/07/2015 | 19,500 | -0.10 ▼ | -0.51 | 19,300 | 19,500 | 19,300 | 2,800 | 54,600,000 |
14/07/2015 | 19,600 | 0.10 ▲ | 0.51 | 19,500 | 19,600 | 19,300 | 2,000 | 39,200,000 |
13/07/2015 | 19,500 | 0.20 ▲ | 1.04 | 19,300 | 19,500 | 19,300 | 300 | 5,850,000 |
10/07/2015 | 19,300 | 0.00 ■■ | 0.00 | 19,700 | 19,700 | 19,300 | 3,500 | 67,550,000 |
09/07/2015 | 19,300 | -0.20 ▼ | -1.03 | 19,200 | 19,500 | 19,000 | 9,600 | 185,280,000 |
08/07/2015 | 19,500 | 0.70 ▲ | 3.72 | 19,900 | 19,900 | 18,800 | 5,700 | 111,150,000 |
07/07/2015 | 18,800 | -1.00 ▼ | -5.05 | 19,500 | 19,500 | 18,800 | 1,800 | 33,840,000 |
06/07/2015 | 19,800 | 0.30 ▲ | 1.54 | 19,200 | 19,800 | 19,200 | 3,100 | 61,380,000 |
03/07/2015 | 19,500 | 0.90 ▲ | 4.84 | 18,600 | 20,000 | 18,500 | 16,600 | 323,700,000 |
02/07/2015 | 18,600 | 0.00 ■■ | 0.00 | 18,500 | 18,600 | 18,400 | 15,300 | 284,580,000 |
01/07/2015 | 18,600 | 0.00 ■■ | 0.00 | 18,600 | 18,600 | 18,600 | 4,000 | 74,400,000 |
30/06/2015 | 18,600 | 0.10 ▲ | 0.54 | 18,600 | 18,600 | 18,500 | 6,200 | 115,320,000 |
29/06/2015 | 18,500 | 0.00 ■■ | 0.00 | 18,500 | 18,500 | 18,500 | 0 | 0 |
26/06/2015 | 18,500 | 0.00 ■■ | 0.00 | 18,500 | 18,600 | 18,500 | 2,200 | 40,700,000 |
25/06/2015 | 18,500 | -0.10 ▼ | -0.54 | 18,500 | 18,500 | 18,500 | 5,519 | 102,101,500 |
24/06/2015 | 18,600 | 0.00 ■■ | 0.00 | 18,600 | 18,600 | 18,600 | 300 | 5,580,000 |
23/06/2015 | 18,600 | 0.00 ■■ | 0.00 | 18,500 | 18,600 | 18,500 | 3,300 | 61,380,000 |
22/06/2015 | 18,600 | 0.00 ■■ | 0.00 | 18,600 | 18,600 | 18,500 | 6,600 | 122,760,000 |
19/06/2015 | 18,600 | -0.10 ▼ | -0.53 | 18,600 | 18,600 | 18,500 | 7,800 | 145,080,000 |
18/06/2015 | 18,700 | 0.10 ▲ | 0.54 | 18,500 | 18,700 | 18,500 | 2,100 | 39,270,000 |
17/06/2015 | 18,600 | 0.10 ▲ | 0.54 | 18,600 | 18,600 | 18,500 | 1,700 | 31,620,000 |
16/06/2015 | 18,500 | 0.00 ■■ | 0.00 | 18,500 | 18,500 | 18,500 | 5,500 | 101,750,000 |
15/06/2015 | 18,500 | -0.10 ▼ | -0.54 | 18,500 | 18,500 | 18,500 | 8,467 | 156,639,500 |
12/06/2015 | 18,600 | -0.10 ▼ | -0.53 | 18,700 | 18,800 | 18,600 | 4,700 | 87,420,000 |
11/06/2015 | 18,700 | 0.00 ■■ | 0.00 | 18,600 | 18,900 | 18,500 | 11,633 | 217,537,100 |
10/06/2015 | 18,700 | 0.10 ▲ | 0.54 | 18,500 | 18,700 | 18,500 | 11,000 | 205,700,000 |
09/06/2015 | 18,600 | 0.00 ■■ | 0.00 | 18,500 | 18,600 | 18,500 | 7,200 | 133,920,000 |
08/06/2015 | 18,600 | 0.10 ▲ | 0.54 | 18,500 | 18,600 | 18,400 | 4,800 | 89,280,000 |
05/06/2015 | 18,500 | -0.10 ▼ | -0.54 | 18,600 | 18,600 | 18,400 | 1,200 | 22,200,000 |
04/06/2015 | 18,600 | 0.00 ■■ | 0.00 | 18,600 | 18,600 | 18,400 | 8,200 | 152,520,000 |
03/06/2015 | 18,600 | 0.10 ▲ | 0.54 | 18,500 | 18,600 | 18,400 | 10,204 | 189,794,400 |
02/06/2015 | 18,500 | 0.00 ■■ | 0.00 | 18,400 | 18,500 | 18,400 | 9,500 | 175,750,000 |
01/06/2015 | 18,500 | 0.10 ▲ | 0.54 | 18,500 | 18,800 | 18,400 | 11,300 | 209,050,000 |
29/05/2015 | 18,400 | -0.10 ▼ | -0.54 | 18,500 | 18,600 | 18,400 | 1,500 | 27,600,000 |
28/05/2015 | 18,500 | 0.20 ▲ | 1.09 | 18,400 | 18,500 | 18,400 | 2,900 | 53,650,000 |
27/05/2015 | 18,300 | 0.10 ▲ | 0.55 | 18,400 | 18,400 | 18,200 | 2,400 | 43,920,000 |
26/05/2015 | 18,200 | -0.40 ▼ | -2.15 | 18,200 | 18,500 | 18,100 | 11,600 | 211,120,000 |
25/05/2015 | 18,600 | -0.30 ▼ | -1.59 | 18,600 | 18,600 | 18,200 | 6,200 | 115,320,000 |
22/05/2015 | 18,900 | 0.00 ■■ | 0.00 | 18,500 | 19,100 | 18,000 | 9,555 | 180,589,500 |
21/05/2015 | 18,900 | 0.90 ▲ | 5.00 | 18,200 | 18,900 | 18,000 | 20,267 | 383,046,300 |
20/05/2015 | 18,000 | -0.30 ▼ | -1.64 | 18,300 | 18,300 | 18,000 | 21,200 | 381,600,000 |
19/05/2015 | 18,300 | 0.00 ■■ | 0.00 | 18,200 | 18,300 | 18,100 | 4,700 | 86,010,000 |
18/05/2015 | 18,300 | -0.30 ▼ | -1.61 | 18,100 | 18,300 | 18,000 | 3,100 | 56,730,000 |
15/05/2015 | 18,600 | -0.10 ▼ | -0.53 | 18,500 | 18,600 | 18,400 | 3,300 | 61,380,000 |
14/05/2015 | 18,700 | 0.00 ■■ | 0.00 | 18,700 | 18,700 | 18,400 | 6,900 | 129,030,000 |
13/05/2015 | 18,700 | -0.40 ▼ | -2.09 | 18,600 | 18,700 | 18,400 | 8,400 | 157,080,000 |
12/05/2015 | 19,100 | -0.10 ▼ | -0.52 | 18,500 | 21,000 | 18,400 | 10,700 | 204,370,000 |
11/05/2015 | 19,200 | 0.20 ▲ | 1.05 | 19,100 | 19,200 | 18,900 | 9,100 | 174,720,000 |
08/05/2015 | 19,000 | 0.10 ▲ | 0.53 | 18,900 | 19,200 | 18,700 | 3,000 | 57,000,000 |
07/05/2015 | 18,900 | 0.60 ▲ | 3.28 | 18,700 | 18,900 | 18,300 | 5,600 | 105,840,000 |
06/05/2015 | 18,300 | 1.00 ▲ | 5.78 | 17,200 | 18,700 | 17,200 | 10,300 | 188,490,000 |
05/05/2015 | 17,300 | 0.10 ▲ | 0.58 | 17,100 | 17,300 | 17,100 | 5,700 | 98,610,000 |
04/05/2015 | 17,200 | -0.10 ▼ | -0.58 | 17,300 | 17,300 | 17,000 | 9,100 | 156,520,000 |
27/04/2015 | 17,300 | 0.10 ▲ | 0.58 | 17,200 | 17,300 | 17,100 | 20,100 | 347,730,000 |
24/04/2015 | 17,200 | -0.10 ▼ | -0.58 | 17,000 | 17,200 | 17,000 | 6,800 | 116,960,000 |
23/04/2015 | 17,300 | 0.10 ▲ | 0.58 | 17,200 | 17,400 | 17,200 | 13,500 | 233,550,000 |
22/04/2015 | 17,200 | 0.60 ▲ | 3.61 | 16,700 | 17,200 | 16,600 | 14,100 | 242,520,000 |
21/04/2015 | 16,600 | 0.30 ▲ | 1.84 | 16,400 | 16,600 | 16,300 | 7,700 | 127,820,000 |
20/04/2015 | 16,300 | 0.00 ■■ | 0.00 | 16,300 | 16,300 | 16,300 | 0 | 0 |
17/04/2015 | 16,300 | 0.70 ▲ | 4.49 | 15,800 | 16,300 | 15,800 | 500 | 8,150,000 |
16/04/2015 | 15,600 | -0.80 ▼ | -4.88 | 16,200 | 16,200 | 15,600 | 2,500 | 39,000,000 |
15/04/2015 | 16,400 | -0.30 ▼ | -1.80 | 16,400 | 16,400 | 16,400 | 200 | 3,280,000 |
14/04/2015 | 16,700 | 0.10 ▲ | 0.60 | 16,000 | 16,700 | 16,000 | 1,300 | 21,710,000 |
13/04/2015 | 16,600 | 0.80 ▲ | 5.06 | 15,900 | 16,900 | 15,800 | 12,900 | 214,140,000 |
10/04/2015 | 15,800 | 0.20 ▲ | 1.28 | 15,500 | 15,800 | 15,500 | 4,300 | 67,940,000 |
09/04/2015 | 15,600 | 0.10 ▲ | 0.65 | 15,400 | 15,600 | 15,400 | 1,500 | 23,400,000 |
08/04/2015 | 15,500 | 0.00 ■■ | 0.00 | 15,700 | 15,700 | 15,000 | 25,400 | 393,700,000 |
07/04/2015 | 15,500 | 0.20 ▲ | 1.31 | 15,200 | 15,500 | 15,200 | 635 | 9,842,500 |
06/04/2015 | 15,300 | 0.20 ▲ | 1.32 | 15,500 | 15,900 | 15,100 | 6,188 | 94,676,400 |
03/04/2015 | 15,100 | -0.50 ▼ | -3.21 | 15,900 | 15,900 | 15,100 | 8,600 | 129,860,000 |
02/04/2015 | 15,600 | 0.50 ▲ | 3.31 | 14,800 | 15,600 | 14,800 | 22,000 | 343,200,000 |
01/04/2015 | 15,100 | 0.10 ▲ | 0.67 | 15,800 | 15,800 | 14,600 | 9,400 | 141,940,000 |
31/03/2015 | 15,000 | 1.00 ▲ | 7.14 | 14,200 | 15,200 | 14,000 | 32,300 | 484,500,000 |
30/03/2015 | 14,000 | 0.20 ▲ | 1.45 | 14,100 | 14,100 | 13,700 | 2,600 | 36,400,000 |
27/03/2015 | 13,800 | -0.30 ▼ | -2.13 | 14,100 | 14,100 | 13,800 | 2,500 | 34,500,000 |
26/03/2015 | 14,100 | -0.20 ▼ | -1.40 | 13,800 | 14,100 | 13,800 | 4,800 | 67,680,000 |
25/03/2015 | 14,300 | 0.50 ▲ | 3.62 | 13,800 | 14,300 | 13,800 | 13,700 | 195,910,000 |
24/03/2015 | 13,800 | -0.60 ▼ | -4.17 | 14,100 | 14,100 | 13,500 | 7,400 | 102,120,000 |
23/03/2015 | 14,400 | 0.00 ■■ | 0.00 | 14,400 | 14,400 | 14,400 | 0 | 0 |
20/03/2015 | 14,400 | 0.00 ■■ | 0.00 | 14,400 | 14,400 | 14,400 | 0 | 0 |
19/03/2015 | 14,400 | 0.10 ▲ | 0.70 | 14,400 | 14,600 | 13,700 | 5,300 | 76,320,000 |
18/03/2015 | 14,300 | 0.20 ▲ | 1.42 | 14,200 | 14,300 | 13,600 | 3,600 | 51,480,000 |
17/03/2015 | 14,100 | 0.40 ▲ | 2.92 | 14,100 | 14,100 | 13,600 | 2,100 | 29,610,000 |
16/03/2015 | 13,700 | -0.40 ▼ | -2.84 | 13,700 | 14,000 | 13,700 | 6,800 | 93,160,000 |
13/03/2015 | 14,100 | -0.80 ▼ | -5.37 | 13,800 | 14,100 | 13,800 | 2,300 | 32,430,000 |
12/03/2015 | 14,900 | 0.60 ▲ | 4.20 | 14,900 | 14,900 | 14,900 | 117 | 1,743,300 |
11/03/2015 | 14,300 | -0.10 ▼ | -0.69 | 14,100 | 14,400 | 14,000 | 7,300 | 104,390,000 |
10/03/2015 | 14,400 | 0.00 ■■ | 0.00 | 14,400 | 14,400 | 14,400 | 0 | 0 |
09/03/2015 | 14,400 | 0.00 ■■ | 0.00 | 14,400 | 14,400 | 14,400 | 0 | 0 |
06/03/2015 | 14,400 | 0.40 ▲ | 2.86 | 14,000 | 15,400 | 14,000 | 27,200 | 391,680,000 |
05/03/2015 | 14,000 | 0.30 ▲ | 2.19 | 13,500 | 14,000 | 13,500 | 15,600 | 218,400,000 |
04/03/2015 | 13,700 | 0.10 ▲ | 0.74 | 13,600 | 13,800 | 13,600 | 16,519 | 226,310,300 |
03/03/2015 | 13,600 | -0.20 ▼ | -1.45 | 13,500 | 13,600 | 13,400 | 4,700 | 63,920,000 |
02/03/2015 | 13,800 | 0.30 ▲ | 2.22 | 13,300 | 14,000 | 13,300 | 24,100 | 332,580,000 |
27/02/2015 | 13,500 | -0.40 ▼ | -2.88 | 13,200 | 13,500 | 13,200 | 4,300 | 58,050,000 |
26/02/2015 | 13,900 | 0.00 ■■ | 0.00 | 13,900 | 13,900 | 13,900 | 0 | 0 |
25/02/2015 | 13,900 | 0.00 ■■ | 0.00 | 13,900 | 13,900 | 13,900 | 0 | 0 |
24/02/2015 | 13,900 | 1.00 ▲ | 7.75 | 13,100 | 13,900 | 13,000 | 3,600 | 50,040,000 |
13/02/2015 | 12,900 | 0.00 ■■ | 0.00 | 13,100 | 13,100 | 12,900 | 7,800 | 100,620,000 |
12/02/2015 | 12,900 | 0.00 ■■ | 0.00 | 12,900 | 12,900 | 12,900 | 1,600 | 20,640,000 |
11/02/2015 | 12,900 | 0.10 ▲ | 0.78 | 12,900 | 12,900 | 12,900 | 900 | 11,610,000 |
10/02/2015 | 12,800 | -0.10 ▼ | -0.78 | 12,900 | 12,900 | 12,800 | 900 | 11,520,000 |
09/02/2015 | 12,900 | -0.20 ▼ | -1.53 | 12,800 | 12,900 | 12,700 | 700 | 9,030,000 |
06/02/2015 | 13,100 | 0.40 ▲ | 3.15 | 12,700 | 13,100 | 12,700 | 6,300 | 82,530,000 |
05/02/2015 | 12,700 | -0.20 ▼ | -1.55 | 12,700 | 12,700 | 12,700 | 42,200 | 535,940,000 |
04/02/2015 | 12,900 | 0.10 ▲ | 0.78 | 12,700 | 12,900 | 12,700 | 2,600 | 33,540,000 |
03/02/2015 | 12,800 | 0.00 ■■ | 0.00 | 12,700 | 12,800 | 12,700 | 12,100 | 154,880,000 |
02/02/2015 | 12,800 | 0.00 ■■ | 0.00 | 12,800 | 12,800 | 12,700 | 4,200 | 53,760,000 |
30/01/2015 | 12,800 | -0.10 ▼ | -0.78 | 12,800 | 12,800 | 12,800 | 300 | 3,840,000 |
29/01/2015 | 12,900 | 0.10 ▲ | 0.78 | 12,900 | 12,900 | 12,900 | 700 | 9,030,000 |
28/01/2015 | 12,800 | -0.20 ▼ | -1.54 | 13,000 | 13,000 | 12,800 | 4,500 | 57,600,000 |
27/01/2015 | 13,000 | -0.30 ▼ | -2.26 | 13,000 | 13,000 | 13,000 | 5,000 | 65,000,000 |
26/01/2015 | 13,300 | 0.10 ▲ | 0.76 | 12,900 | 13,300 | 12,900 | 30,100 | 400,330,000 |
23/01/2015 | 13,200 | 0.20 ▲ | 1.54 | 13,600 | 13,600 | 12,800 | 17,100 | 225,720,000 |
22/01/2015 | 13,000 | 0.00 ■■ | 0.00 | 12,900 | 13,300 | 12,900 | 12,200 | 158,600,000 |
21/01/2015 | 13,000 | -0.30 ▼ | -2.26 | 12,300 | 13,000 | 12,300 | 400 | 5,200,000 |
20/01/2015 | 13,300 | 1.10 ▲ | 9.02 | 12,200 | 13,300 | 12,200 | 4,300 | 57,190,000 |
19/01/2015 | 12,200 | 0.00 ■■ | 0.00 | 12,200 | 12,200 | 12,200 | 0 | 0 |
16/01/2015 | 12,200 | 0.00 ■■ | 0.00 | 12,100 | 12,200 | 12,100 | 8,000 | 97,600,000 |
15/01/2015 | 12,200 | 0.00 ■■ | 0.00 | 12,200 | 12,200 | 12,200 | 1,100 | 13,420,000 |
14/01/2015 | 12,200 | 0.10 ▲ | 0.83 | 12,100 | 12,200 | 12,100 | 1,000 | 12,200,000 |
13/01/2015 | 12,100 | 0.00 ■■ | 0.00 | 12,100 | 12,200 | 12,100 | 33,800 | 408,980,000 |
12/01/2015 | 12,100 | -0.40 ▼ | -3.20 | 11,800 | 12,100 | 11,800 | 1,200 | 14,520,000 |
09/01/2015 | 12,500 | 0.40 ▲ | 3.31 | 12,500 | 12,500 | 12,500 | 400 | 5,000,000 |
08/01/2015 | 12,100 | -0.10 ▼ | -0.82 | 11,800 | 12,100 | 11,700 | 600 | 7,260,000 |
07/01/2015 | 12,200 | 0.20 ▲ | 1.67 | 12,100 | 12,200 | 12,100 | 300 | 3,660,000 |
06/01/2015 | 12,000 | 0.30 ▲ | 2.56 | 11,800 | 12,000 | 11,800 | 300 | 3,600,000 |
05/01/2015 | 11,700 | 0.30 ▲ | 2.63 | 11,700 | 11,700 | 11,700 | 3,100 | 36,270,000 |
31/12/2014 | 11,400 | -0.80 ▼ | -6.56 | 12,000 | 12,100 | 11,400 | 1,500 | 17,100,000 |
30/12/2014 | 12,200 | 0.00 ■■ | 0.00 | 12,200 | 12,200 | 12,200 | 0 | 0 |