
Ba Ria - Vung Tau House Development JSC
Mã CK: HDC 30.15 ▼ -1.05 (-3.48%) (cập nhật 07:15 07/02/2023)
Đang giao dịch
HDC » Lịch sử giao dịch
Ngày | Đóng cửa | +/- | % | Mở cửa | Cao nhất | Thấp nhất | Tổng KLGD | Tổng GTGD |
---|---|---|---|---|---|---|---|---|
07/02/2023 | 30,150 | -1.05 ▼ | -3.48 | 31,200 | 31,600 | 30,100 | 69,920 | 2,108,088,000 |
06/02/2023 | 31,200 | 0.60 ▲ | 1.92 | 30,600 | 31,500 | 30,500 | 47,610 | 1,485,432,000 |
03/02/2023 | 30,600 | -0.10 ▼ | -0.33 | 30,700 | 31,400 | 30,500 | 73,420 | 2,246,652,000 |
02/02/2023 | 30,700 | -1.15 ▼ | -3.75 | 31,850 | 32,300 | 30,400 | 119,840 | 3,679,088,000 |
01/02/2023 | 31,850 | -2.35 ▼ | -7.38 | 34,200 | 34,500 | 31,850 | 257,880 | 8,213,478,000 |
31/01/2023 | 34,200 | 0.85 ▲ | 2.49 | 33,350 | 34,500 | 32,900 | 245,360 | 8,391,312,000 |
30/01/2023 | 33,350 | 2.15 ▲ | 6.45 | 31,200 | 33,350 | 30,950 | 232,980 | 7,769,883,000 |
27/01/2023 | 31,200 | -0.50 ▼ | -1.60 | 31,700 | 32,200 | 31,200 | 76,730 | 2,393,976,000 |
19/01/2023 | 31,700 | 0.05 ▲ | 0.16 | 31,650 | 32,050 | 31,400 | 70,630 | 2,238,971,000 |
18/01/2023 | 31,650 | 0.95 ▲ | 3.00 | 30,700 | 32,000 | 30,800 | 83,250 | 2,634,862,500 |
17/01/2023 | 30,700 | 0.90 ▲ | 2.93 | 29,800 | 31,100 | 29,600 | 59,890 | 1,838,623,000 |
16/01/2023 | 29,800 | -0.60 ▼ | -2.01 | 30,400 | 30,800 | 29,650 | 42,010 | 1,251,898,000 |
13/01/2023 | 30,400 | -0.60 ▼ | -1.97 | 31,000 | 31,200 | 30,400 | 44,730 | 1,359,792,000 |
12/01/2023 | 31,000 | 0.35 ▲ | 1.13 | 30,650 | 31,150 | 30,000 | 51,400 | 1,593,400,000 |
11/01/2023 | 30,650 | -0.15 ▼ | -0.49 | 30,800 | 31,500 | 30,500 | 42,620 | 1,306,303,000 |
10/01/2023 | 30,800 | -0.70 ▼ | -2.27 | 31,500 | 31,750 | 30,500 | 35,990 | 1,108,492,000 |
09/01/2023 | 31,500 | -0.30 ▼ | -0.95 | 31,800 | 32,200 | 31,000 | 37,470 | 1,180,305,000 |
06/01/2023 | 31,800 | 1.00 ▲ | 3.14 | 30,800 | 32,800 | 31,000 | 141,530 | 4,500,654,000 |
05/01/2023 | 30,800 | -0.10 ▼ | -0.32 | 30,900 | 31,000 | 30,200 | 33,310 | 1,025,948,000 |
04/01/2023 | 30,900 | 0.00 ■■ | 0.00 | 30,900 | 31,800 | 30,800 | 45,740 | 1,413,366,000 |
03/01/2023 | 30,900 | 2.00 ▲ | 6.47 | 28,900 | 30,900 | 29,000 | 71,300 | 2,203,170,000 |
30/12/2022 | 28,900 | -0.65 ▼ | -2.25 | 29,550 | 30,000 | 28,900 | 18,140 | 524,246,000 |
29/12/2022 | 29,550 | -0.65 ▼ | -2.20 | 30,200 | 31,000 | 29,550 | 37,610 | 1,111,375,500 |
28/12/2022 | 30,200 | 0.40 ▲ | 1.32 | 29,800 | 30,300 | 29,550 | 31,340 | 946,468,000 |
27/12/2022 | 29,800 | 1.40 ▲ | 4.70 | 28,400 | 29,800 | 27,800 | 59,060 | 1,759,988,000 |
26/12/2022 | 28,400 | -2.10 ▼ | -7.39 | 30,500 | 30,600 | 28,400 | 77,880 | 2,211,792,000 |
23/12/2022 | 30,500 | 0.60 ▲ | 1.97 | 29,900 | 31,200 | 29,600 | 57,700 | 1,759,850,000 |
22/12/2022 | 29,900 | 0.05 ▲ | 0.17 | 29,850 | 30,600 | 29,000 | 65,420 | 1,956,058,000 |
21/12/2022 | 29,850 | -2.15 ▼ | -7.20 | 32,000 | 32,450 | 29,800 | 95,470 | 2,849,779,500 |
20/12/2022 | 32,000 | -0.90 ▼ | -2.81 | 32,900 | 33,200 | 30,800 | 153,320 | 4,906,240,000 |
19/12/2022 | 32,900 | -2.45 ▼ | -7.45 | 35,350 | 35,900 | 32,900 | 162,680 | 5,352,172,000 |
15/12/2022 | 35,600 | 1.50 ▲ | 4.21 | 34,100 | 35,600 | 34,200 | 162,890 | 5,798,884,000 |
14/12/2022 | 34,100 | 1.10 ▲ | 3.23 | 33,000 | 34,400 | 33,050 | 56,630 | 1,931,083,000 |
13/12/2022 | 33,000 | 1.50 ▲ | 4.55 | 31,500 | 33,050 | 31,100 | 86,570 | 2,856,810,000 |
12/12/2022 | 31,500 | -1.50 ▼ | -4.76 | 33,000 | 35,000 | 31,500 | 85,680 | 2,698,920,000 |
11/12/2022 | 33,000 | -0.40 ▼ | -1.21 | 33,400 | 34,450 | 32,550 | 76,390 | 2,520,870,000 |
09/12/2022 | 33,000 | -0.40 ▼ | -1.21 | 33,400 | 34,450 | 32,550 | 76,390 | 2,520,870,000 |
08/12/2022 | 33,400 | 2.15 ▲ | 6.44 | 31,250 | 33,400 | 31,550 | 129,970 | 4,340,998,000 |
07/12/2022 | 31,250 | -2.35 ▼ | -7.52 | 33,600 | 33,500 | 31,250 | 171,730 | 5,366,562,500 |
06/12/2022 | 33,600 | -2.50 ▼ | -7.44 | 36,100 | 36,500 | 33,600 | 357,130 | 11,999,568,000 |
05/12/2022 | 36,100 | -2.20 ▼ | -6.09 | 38,300 | 39,000 | 36,100 | 175,530 | 6,336,633,000 |
04/12/2022 | 38,300 | 2.50 ▲ | 6.53 | 35,800 | 38,300 | 34,900 | 169,750 | 6,501,425,000 |
02/12/2022 | 38,300 | 2.50 ▲ | 6.53 | 35,800 | 38,300 | 34,900 | 169,750 | 6,501,425,000 |
01/12/2022 | 35,800 | -1.20 ▼ | -3.35 | 37,000 | 38,950 | 35,050 | 237,800 | 8,513,240,000 |
30/11/2022 | 37,000 | 0.10 ▲ | 0.27 | 36,900 | 38,000 | 36,000 | 183,870 | 6,803,190,000 |
29/11/2022 | 36,900 | 2.40 ▲ | 6.50 | 34,500 | 36,900 | 33,850 | 234,730 | 8,661,537,000 |
28/11/2022 | 34,500 | -0.30 ▼ | -0.87 | 34,800 | 36,450 | 33,000 | 194,710 | 6,717,495,000 |
27/11/2022 | 34,800 | 2.20 ▲ | 6.32 | 32,600 | 34,800 | 33,150 | 128,940 | 4,487,112,000 |
25/11/2022 | 34,800 | 2.20 ▲ | 6.32 | 32,600 | 34,800 | 33,150 | 128,940 | 4,487,112,000 |
24/11/2022 | 32,600 | 1.50 ▲ | 4.60 | 31,100 | 32,650 | 30,050 | 118,110 | 3,850,386,000 |
23/11/2022 | 31,100 | -1.40 ▼ | -4.50 | 32,500 | 33,100 | 31,100 | 133,620 | 4,155,582,000 |
22/11/2022 | 32,500 | -0.75 ▼ | -2.31 | 33,250 | 35,550 | 32,500 | 284,290 | 9,239,425,000 |
21/11/2022 | 33,250 | 0.25 ▲ | 0.75 | 33,000 | 34,200 | 33,000 | 136,660 | 4,543,945,000 |
20/11/2022 | 33,000 | 2.15 ▲ | 6.52 | 30,850 | 33,000 | 30,000 | 351,870 | 11,611,710,000 |
18/11/2022 | 33,000 | 2.15 ▲ | 6.52 | 30,850 | 33,000 | 30,000 | 351,870 | 11,611,710,000 |
17/11/2022 | 30,850 | 0.45 ▲ | 1.46 | 30,400 | 31,900 | 30,400 | 299,020 | 9,224,767,000 |
16/11/2022 | 30,400 | 1.95 ▲ | 6.41 | 28,450 | 30,400 | 26,500 | 635,690 | 19,324,976,000 |
15/11/2022 | 28,450 | -2.10 ▼ | -7.38 | 30,550 | 30,450 | 28,450 | 212,290 | 6,039,650,500 |
14/11/2022 | 30,550 | -0.25 ▼ | -0.82 | 30,800 | 31,150 | 28,650 | 277,120 | 8,466,016,000 |
13/11/2022 | 30,800 | 0.30 ▲ | 0.97 | 30,500 | 31,850 | 29,700 | 307,440 | 9,469,152,000 |
11/11/2022 | 30,800 | 0.30 ▲ | 0.97 | 30,500 | 31,850 | 29,700 | 307,440 | 9,469,152,000 |
10/11/2022 | 30,500 | -0.75 ▼ | -2.46 | 31,250 | 33,000 | 29,500 | 505,500 | 15,417,750,000 |
09/11/2022 | 31,250 | 2.00 ▲ | 6.40 | 29,250 | 31,250 | 30,000 | 173,540 | 5,423,125,000 |
08/11/2022 | 29,250 | -0.55 ▼ | -1.88 | 29,800 | 30,700 | 27,900 | 132,560 | 3,877,380,000 |
07/11/2022 | 29,800 | -2.20 ▼ | -7.38 | 32,000 | 31,750 | 29,800 | 391,940 | 11,679,812,000 |
06/11/2022 | 32,000 | -1.80 ▼ | -5.63 | 33,800 | 33,700 | 31,450 | 465,850 | 14,907,200,000 |
04/11/2022 | 32,000 | -1.80 ▼ | -5.63 | 33,800 | 33,700 | 31,450 | 465,850 | 14,907,200,000 |
03/11/2022 | 33,800 | 1.60 ▲ | 4.73 | 32,200 | 34,100 | 31,000 | 412,390 | 13,938,782,000 |
02/11/2022 | 32,200 | 2.05 ▲ | 6.37 | 30,150 | 32,250 | 30,200 | 431,910 | 13,907,502,000 |
01/11/2022 | 30,150 | 1.95 ▲ | 6.47 | 28,200 | 30,150 | 28,400 | 240,630 | 7,254,994,500 |
31/10/2022 | 28,200 | 0.00 ■■ | 0.00 | 28,200 | 28,500 | 26,300 | 240,740 | 6,788,868,000 |
28/10/2022 | 28,200 | 0.30 ▲ | 1.06 | 27,900 | 29,850 | 28,100 | 295,210 | 8,324,922,000 |
27/10/2022 | 27,900 | 1.80 ▲ | 6.45 | 26,100 | 27,900 | 26,000 | 182,240 | 5,084,496,000 |
26/10/2022 | 26,100 | -1.75 ▼ | -6.70 | 27,850 | 27,800 | 25,950 | 732,620 | 19,121,382,000 |
25/10/2022 | 27,850 | -2.05 ▼ | -7.36 | 29,900 | 29,900 | 27,850 | 498,020 | 13,869,857,000 |
24/10/2022 | 29,900 | -2.20 ▼ | -7.36 | 32,100 | 31,900 | 29,900 | 149,930 | 4,482,907,000 |
21/10/2022 | 32,100 | -2.40 ▼ | -7.48 | 34,500 | 34,800 | 32,100 | 282,370 | 9,064,077,000 |
20/10/2022 | 34,500 | -1.50 ▼ | -4.35 | 36,000 | 36,500 | 34,350 | 183,030 | 6,314,535,000 |
19/10/2022 | 36,000 | -1.10 ▼ | -3.06 | 37,100 | 37,700 | 36,000 | 140,530 | 5,059,080,000 |
18/10/2022 | 37,100 | 0.45 ▲ | 1.21 | 36,650 | 39,000 | 36,650 | 208,950 | 7,752,045,000 |
17/10/2022 | 36,650 | 0.10 ▲ | 0.27 | 36,550 | 37,600 | 35,800 | 149,570 | 5,481,740,500 |
16/10/2022 | 36,550 | 2.35 ▲ | 6.43 | 34,200 | 36,550 | 34,000 | 250,630 | 9,160,526,500 |
14/10/2022 | 36,550 | 2.35 ▲ | 6.43 | 34,200 | 36,550 | 34,000 | 250,630 | 9,160,526,500 |
13/10/2022 | 34,200 | -2.20 ▼ | -6.43 | 36,400 | 37,850 | 34,100 | 291,880 | 9,982,296,000 |
12/10/2022 | 36,400 | -2.70 ▼ | -7.42 | 39,100 | 39,600 | 36,400 | 579,640 | 21,098,896,000 |
11/10/2022 | 39,100 | -2.90 ▼ | -7.42 | 42,000 | 42,400 | 39,100 | 185,110 | 7,237,801,000 |
07/10/2022 | 42,500 | 1.55 ▲ | 3.65 | 40,950 | 43,800 | 39,500 | 330,330 | 14,039,025,000 |
06/10/2022 | 40,950 | -1.75 ▼ | -4.27 | 42,700 | 44,500 | 40,950 | 354,350 | 14,510,632,500 |
05/10/2022 | 42,700 | 2.75 ▲ | 6.44 | 39,950 | 42,700 | 40,950 | 143,760 | 6,138,552,000 |
04/10/2022 | 39,950 | 1.35 ▲ | 3.38 | 38,600 | 40,800 | 38,350 | 255,340 | 10,200,833,000 |
03/10/2022 | 38,600 | -1.85 ▼ | -4.79 | 40,450 | 41,500 | 38,500 | 180,530 | 6,968,458,000 |
02/10/2022 | 40,450 | 2.60 ▲ | 6.43 | 37,850 | 40,450 | 36,000 | 267,100 | 10,804,195,000 |
30/09/2022 | 40,450 | 2.60 ▲ | 6.43 | 37,850 | 40,450 | 36,000 | 267,100 | 10,804,195,000 |
29/09/2022 | 37,850 | -2.80 ▼ | -7.40 | 40,650 | 41,900 | 37,850 | 144,300 | 5,461,755,000 |
28/09/2022 | 40,650 | 2.65 ▲ | 6.52 | 38,000 | 40,650 | 37,200 | 304,010 | 12,358,006,500 |
27/09/2022 | 38,000 | -1.45 ▼ | -3.82 | 39,450 | 40,000 | 37,800 | 187,050 | 7,107,900,000 |
26/09/2022 | 39,450 | -2.95 ▼ | -7.48 | 42,400 | 41,900 | 39,450 | 195,430 | 7,709,713,500 |
23/09/2022 | 42,400 | -1.60 ▼ | -3.77 | 44,000 | 44,500 | 42,400 | 93,370 | 3,958,888,000 |
22/09/2022 | 44,000 | 0.45 ▲ | 1.02 | 43,550 | 44,650 | 42,200 | 118,660 | 5,221,040,000 |
21/09/2022 | 43,550 | -0.30 ▼ | -0.69 | 43,850 | 44,500 | 43,100 | 60,810 | 2,648,275,500 |
20/09/2022 | 43,850 | 0.00 ■■ | 0.00 | 43,850 | 44,750 | 41,200 | 191,910 | 8,415,253,500 |
19/09/2022 | 43,850 | -3.25 ▼ | -7.41 | 47,100 | 46,900 | 43,850 | 322,660 | 14,148,641,000 |
16/09/2022 | 47,100 | -2.90 ▼ | -6.16 | 50,000 | 50,000 | 47,100 | 130,530 | 6,147,963,000 |
15/09/2022 | 50,000 | -0.10 ▼ | -0.20 | 50,100 | 50,700 | 49,700 | 83,290 | 4,164,500,000 |
14/09/2022 | 50,100 | 0.45 ▲ | 0.90 | 49,650 | 50,800 | 48,300 | 149,290 | 7,479,429,000 |
13/09/2022 | 49,650 | 0.15 ▲ | 0.30 | 49,500 | 50,000 | 48,200 | 132,030 | 6,555,289,500 |
12/09/2022 | 49,500 | 1.10 ▲ | 2.22 | 48,400 | 51,500 | 49,500 | 109,120 | 5,401,440,000 |
09/09/2022 | 50,900 | 2.50 ▲ | 4.91 | 48,400 | 50,900 | 45,450 | 383,790 | 19,534,911,000 |
08/09/2022 | 48,400 | -3.60 ▼ | -7.44 | 52,000 | 52,500 | 48,400 | 441,660 | 21,376,344,000 |
07/09/2022 | 52,000 | -3.90 ▼ | -7.50 | 55,900 | 56,000 | 52,000 | 335,650 | 17,453,800,000 |
06/09/2022 | 55,900 | -0.10 ▼ | -0.18 | 56,000 | 56,800 | 55,500 | 95,150 | 5,318,885,000 |
05/09/2022 | 56,000 | 1.50 ▲ | 2.68 | 54,500 | 56,400 | 54,000 | 257,700 | 14,431,200,000 |
04/09/2022 | 54,500 | -0.20 ▼ | -0.37 | 54,700 | 55,200 | 53,700 | 120,890 | 6,588,505,000 |
02/09/2022 | 54,500 | -0.20 ▼ | -0.37 | 54,700 | 55,200 | 53,700 | 120,890 | 6,588,505,000 |
01/09/2022 | 54,500 | -0.20 ▼ | -0.37 | 54,700 | 55,200 | 53,700 | 120,890 | 6,588,505,000 |
31/08/2022 | 54,500 | -0.20 ▼ | -0.37 | 54,700 | 55,200 | 53,700 | 120,890 | 6,588,505,000 |
30/08/2022 | 54,700 | 0.00 ■■ | 0.00 | 54,700 | 56,300 | 54,500 | 145,880 | 7,979,636,000 |
29/08/2022 | 54,700 | 1.50 ▲ | 2.74 | 53,200 | 54,700 | 50,500 | 420,410 | 22,996,427,000 |
28/08/2022 | 53,200 | -0.70 ▼ | -1.32 | 53,900 | 54,900 | 53,000 | 188,130 | 10,008,516,000 |
26/08/2022 | 53,200 | -0.70 ▼ | -1.32 | 53,900 | 54,900 | 53,000 | 188,130 | 10,008,516,000 |
25/08/2022 | 53,900 | -0.10 ▼ | -0.19 | 54,000 | 55,000 | 53,000 | 170,010 | 9,163,539,000 |
24/08/2022 | 54,000 | -0.70 ▼ | -1.30 | 54,700 | 55,300 | 54,000 | 177,810 | 9,601,740,000 |
23/08/2022 | 54,700 | 0.90 ▲ | 1.65 | 53,800 | 54,800 | 52,800 | 163,690 | 8,953,843,000 |
22/08/2022 | 53,800 | 0.60 ▲ | 1.12 | 53,200 | 54,800 | 52,100 | 260,030 | 13,989,614,000 |
21/08/2022 | 53,200 | 1.10 ▲ | 2.07 | 52,100 | 54,800 | 52,100 | 216,550 | 11,520,460,000 |
19/08/2022 | 53,200 | 1.10 ▲ | 2.07 | 52,100 | 54,800 | 52,100 | 216,550 | 11,520,460,000 |
18/08/2022 | 52,100 | -0.20 ▼ | -0.38 | 52,300 | 53,500 | 51,700 | 224,390 | 11,690,719,000 |
17/08/2022 | 52,300 | 3.40 ▲ | 6.50 | 48,900 | 52,300 | 49,100 | 470,150 | 24,588,845,000 |
16/08/2022 | 48,900 | 0.20 ▲ | 0.41 | 48,700 | 49,500 | 48,300 | 79,510 | 3,888,039,000 |
15/08/2022 | 48,700 | 1.40 ▲ | 2.87 | 47,300 | 49,200 | 47,200 | 141,590 | 6,895,433,000 |
12/08/2022 | 47,300 | 0.10 ▲ | 0.21 | 47,200 | 47,750 | 47,000 | 148,930 | 7,044,389,000 |
11/08/2022 | 47,200 | -2.00 ▼ | -4.24 | 49,200 | 49,900 | 46,900 | 212,480 | 10,029,056,000 |
10/08/2022 | 49,200 | 0.60 ▲ | 1.22 | 48,600 | 49,800 | 48,200 | 121,950 | 5,999,940,000 |
09/08/2022 | 48,600 | 0.20 ▲ | 0.41 | 48,400 | 49,150 | 48,050 | 117,180 | 5,694,948,000 |
08/08/2022 | 48,400 | -0.75 ▼ | -1.55 | 49,150 | 49,900 | 48,100 | 136,180 | 6,591,112,000 |
07/08/2022 | 49,150 | 1.55 ▲ | 3.15 | 47,600 | 50,000 | 47,150 | 145,370 | 7,144,935,500 |
05/08/2022 | 49,150 | 1.55 ▲ | 3.15 | 47,600 | 50,000 | 47,150 | 145,370 | 7,144,935,500 |
04/08/2022 | 47,600 | -0.70 ▼ | -1.47 | 48,300 | 49,000 | 47,250 | 152,610 | 7,264,236,000 |
03/08/2022 | 48,300 | 1.50 ▲ | 3.11 | 46,800 | 48,500 | 46,000 | 165,970 | 8,016,351,000 |
02/08/2022 | 46,800 | -0.05 ▼ | -0.11 | 46,850 | 47,450 | 46,700 | 147,360 | 6,896,448,000 |
01/08/2022 | 46,850 | 0.35 ▲ | 0.75 | 46,500 | 47,950 | 46,350 | 166,460 | 7,798,651,000 |
31/07/2022 | 46,500 | 0.20 ▲ | 0.43 | 46,300 | 46,500 | 45,700 | 130,510 | 6,068,715,000 |
29/07/2022 | 46,500 | 0.20 ▲ | 0.43 | 46,300 | 46,500 | 45,700 | 130,510 | 6,068,715,000 |
28/07/2022 | 46,300 | 0.80 ▲ | 1.73 | 45,500 | 48,300 | 46,050 | 255,380 | 11,824,094,000 |
27/07/2022 | 45,500 | 2.75 ▲ | 6.04 | 42,750 | 45,500 | 42,100 | 192,140 | 8,742,370,000 |
26/07/2022 | 42,750 | -0.05 ▼ | -0.12 | 42,800 | 43,650 | 42,550 | 76,210 | 3,257,977,500 |
25/07/2022 | 42,800 | -0.30 ▼ | -0.70 | 43,100 | 43,500 | 41,650 | 164,200 | 7,027,760,000 |
24/07/2022 | 43,100 | -0.55 ▼ | -1.28 | 43,650 | 43,800 | 43,000 | 125,190 | 5,395,689,000 |
22/07/2022 | 43,100 | -0.55 ▼ | -1.28 | 43,650 | 43,800 | 43,000 | 125,190 | 5,395,689,000 |
21/07/2022 | 43,650 | -0.50 ▼ | -1.15 | 44,150 | 45,800 | 43,650 | 188,600 | 8,232,390,000 |
20/07/2022 | 44,150 | 2.85 ▲ | 6.46 | 41,300 | 44,150 | 41,600 | 179,340 | 7,917,861,000 |
19/07/2022 | 41,300 | 0.45 ▲ | 1.09 | 40,850 | 41,900 | 39,850 | 169,030 | 6,980,939,000 |
18/07/2022 | 40,850 | -0.95 ▼ | -2.33 | 41,800 | 42,700 | 39,800 | 194,470 | 7,944,099,500 |
17/07/2022 | 41,800 | 0.30 ▲ | 0.72 | 41,500 | 43,050 | 41,750 | 138,330 | 5,782,194,000 |
15/07/2022 | 41,800 | 0.30 ▲ | 0.72 | 41,500 | 43,050 | 41,750 | 138,330 | 5,782,194,000 |
14/07/2022 | 41,500 | -0.05 ▼ | -0.12 | 41,550 | 42,300 | 40,850 | 151,930 | 6,305,095,000 |
13/07/2022 | 41,550 | 0.80 ▲ | 1.93 | 40,750 | 42,450 | 40,700 | 180,140 | 7,484,817,000 |
12/07/2022 | 40,750 | 2.65 ▲ | 6.50 | 38,100 | 40,750 | 38,100 | 143,410 | 5,843,957,500 |
11/07/2022 | 38,100 | 1.30 ▲ | 3.41 | 36,800 | 38,900 | 36,800 | 226,970 | 8,647,557,000 |
10/07/2022 | 36,800 | 2.40 ▲ | 6.52 | 34,400 | 36,800 | 35,000 | 79,870 | 2,939,216,000 |
08/07/2022 | 36,800 | 2.40 ▲ | 6.52 | 34,400 | 36,800 | 35,000 | 79,870 | 2,939,216,000 |
07/07/2022 | 34,400 | 0.20 ▲ | 0.58 | 34,200 | 35,150 | 34,050 | 64,220 | 2,209,168,000 |
06/07/2022 | 34,200 | -1.25 ▼ | -3.65 | 35,450 | 36,500 | 34,000 | 109,730 | 3,752,766,000 |
05/07/2022 | 35,450 | -1.25 ▼ | -3.53 | 36,700 | 37,200 | 34,800 | 53,900 | 1,910,755,000 |
04/07/2022 | 36,700 | -0.60 ▼ | -1.63 | 37,300 | 38,100 | 36,200 | 60,040 | 2,203,468,000 |
03/07/2022 | 37,300 | 0.30 ▲ | 0.80 | 37,000 | 38,900 | 34,450 | 173,150 | 6,458,495,000 |
01/07/2022 | 37,300 | 0.30 ▲ | 0.80 | 37,000 | 38,900 | 34,450 | 173,150 | 6,458,495,000 |
30/06/2022 | 37,000 | -1.35 ▼ | -3.65 | 38,350 | 38,600 | 36,600 | 115,680 | 4,280,160,000 |
29/06/2022 | 38,350 | 0.55 ▲ | 1.43 | 37,800 | 38,700 | 36,600 | 145,080 | 5,563,818,000 |
28/06/2022 | 37,800 | 0.30 ▲ | 0.79 | 37,500 | 38,900 | 36,500 | 155,500 | 5,877,900,000 |
27/06/2022 | 37,500 | 1.15 ▲ | 3.07 | 36,350 | 38,300 | 35,700 | 182,710 | 6,851,625,000 |
24/06/2022 | 36,350 | 2.35 ▲ | 6.46 | 34,000 | 36,350 | 34,250 | 184,620 | 6,710,937,000 |
23/06/2022 | 34,000 | 2.20 ▲ | 6.47 | 31,800 | 34,000 | 32,500 | 117,850 | 4,006,900,000 |
22/06/2022 | 31,800 | 2.05 ▲ | 6.45 | 29,750 | 31,800 | 29,200 | 190,340 | 6,052,812,000 |
21/06/2022 | 29,750 | -2.25 ▼ | -7.56 | 32,000 | 34,000 | 29,750 | 211,890 | 6,303,727,500 |
20/06/2022 | 39,950 | -3.00 ▼ | -7.51 | 42,950 | 43,500 | 39,950 | 211,200 | 8,437,440,000 |
17/06/2022 | 42,950 | -3.20 ▼ | -7.45 | 46,150 | 45,000 | 42,950 | 241,520 | 10,373,284,000 |
16/06/2022 | 46,150 | -3.45 ▼ | -7.48 | 49,600 | 53,000 | 46,150 | 119,350 | 5,508,002,500 |
15/06/2022 | 49,600 | -3.70 ▼ | -7.46 | 53,300 | 54,000 | 49,600 | 182,730 | 9,063,408,000 |
14/06/2022 | 53,300 | -1.90 ▼ | -3.56 | 55,200 | 55,800 | 52,600 | 77,850 | 4,149,405,000 |
13/06/2022 | 55,200 | -4.10 ▼ | -7.43 | 59,300 | 57,700 | 55,200 | 119,960 | 6,621,792,000 |
12/06/2022 | 59,300 | -1.70 ▼ | -2.87 | 61,000 | 61,500 | 59,000 | 51,660 | 3,063,438,000 |
10/06/2022 | 59,300 | -1.70 ▼ | -2.87 | 61,000 | 61,500 | 59,000 | 51,660 | 3,063,438,000 |
09/06/2022 | 61,000 | 0.90 ▲ | 1.48 | 60,100 | 62,500 | 60,200 | 51,420 | 3,136,620,000 |
08/06/2022 | 60,100 | 3.90 ▲ | 6.49 | 56,200 | 60,100 | 56,600 | 77,840 | 4,678,184,000 |
07/06/2022 | 56,200 | -0.80 ▼ | -1.42 | 57,000 | 58,500 | 53,500 | 111,850 | 6,285,970,000 |
06/06/2022 | 57,000 | -3.20 ▼ | -5.61 | 60,200 | 60,900 | 57,000 | 62,680 | 3,572,760,000 |
05/06/2022 | 60,200 | 0.70 ▲ | 1.16 | 59,500 | 60,200 | 58,100 | 66,820 | 4,022,564,000 |
03/06/2022 | 60,200 | 0.70 ▲ | 1.16 | 59,500 | 60,200 | 58,100 | 66,820 | 4,022,564,000 |
02/06/2022 | 59,500 | -1.50 ▼ | -2.52 | 61,000 | 62,400 | 59,500 | 73,520 | 4,374,440,000 |
01/06/2022 | 61,000 | 0.00 ■■ | 0.00 | 61,000 | 62,000 | 59,300 | 75,570 | 4,609,770,000 |
31/05/2022 | 61,000 | -1.50 ▼ | -2.46 | 62,500 | 62,600 | 60,500 | 103,120 | 6,290,320,000 |
30/05/2022 | 62,500 | 0.00 ■■ | 0.00 | 62,500 | 63,500 | 61,800 | 88,300 | 5,518,750,000 |
29/05/2022 | 62,500 | 0.20 ▲ | 0.32 | 62,300 | 63,500 | 62,000 | 91,120 | 5,695,000,000 |
27/05/2022 | 62,500 | 0.20 ▲ | 0.32 | 62,300 | 63,500 | 62,000 | 91,120 | 5,695,000,000 |
26/05/2022 | 62,300 | 1.40 ▲ | 2.25 | 60,900 | 63,500 | 60,600 | 103,280 | 6,434,344,000 |
25/05/2022 | 60,900 | 2.90 ▲ | 4.76 | 58,000 | 61,500 | 57,800 | 120,450 | 7,335,405,000 |
24/05/2022 | 58,000 | 3.30 ▲ | 5.69 | 54,700 | 58,000 | 53,000 | 117,150 | 6,794,700,000 |
23/05/2022 | 54,700 | -4.10 ▼ | -7.50 | 58,800 | 60,000 | 54,700 | 160,130 | 8,759,111,000 |
22/05/2022 | 58,800 | 2.70 ▲ | 4.59 | 56,100 | 59,500 | 56,100 | 80,870 | 4,755,156,000 |
20/05/2022 | 58,800 | 2.70 ▲ | 4.59 | 56,100 | 59,500 | 56,100 | 80,870 | 4,755,156,000 |
19/05/2022 | 56,100 | 0.50 ▲ | 0.89 | 55,600 | 56,700 | 53,400 | 107,970 | 6,057,117,000 |
18/05/2022 | 55,600 | 1.90 ▲ | 3.42 | 53,700 | 57,400 | 55,000 | 128,350 | 7,136,260,000 |
17/05/2022 | 53,700 | 3.50 ▲ | 6.52 | 50,200 | 53,700 | 50,000 | 92,540 | 4,969,398,000 |
16/05/2022 | 50,200 | 0.10 ▲ | 0.20 | 50,100 | 53,600 | 49,800 | 163,980 | 8,231,796,000 |
13/05/2022 | 50,100 | -3.70 ▼ | -7.39 | 53,800 | 54,900 | 50,100 | 200,660 | 10,053,066,000 |
12/05/2022 | 53,800 | -4.00 ▼ | -7.43 | 57,800 | 61,500 | 53,800 | 137,180 | 7,380,284,000 |
11/05/2022 | 57,800 | 3.70 ▲ | 6.40 | 54,100 | 57,800 | 55,000 | 104,260 | 6,026,228,000 |
10/05/2022 | 54,100 | -4.00 ▼ | -7.39 | 58,100 | 55,900 | 54,100 | 344,990 | 18,663,959,000 |
09/05/2022 | 58,100 | -4.30 ▼ | -7.40 | 62,400 | 59,900 | 58,100 | 97,080 | 5,640,348,000 |
29/04/2022 | 73,800 | 3.70 ▲ | 5.01 | 70,100 | 74,500 | 68,500 | 82,110 | 6,059,718,000 |
28/04/2022 | 70,100 | -3.90 ▼ | -5.56 | 74,000 | 74,500 | 70,000 | 75,900 | 5,320,590,000 |
27/04/2022 | 74,000 | 4.50 ▲ | 6.08 | 69,500 | 74,300 | 67,000 | 76,520 | 5,662,480,000 |
26/04/2022 | 69,500 | 4.50 ▲ | 6.47 | 65,000 | 69,500 | 60,500 | 300,780 | 20,904,210,000 |
25/04/2022 | 65,000 | -4.80 ▼ | -7.38 | 69,800 | 70,000 | 65,000 | 139,750 | 9,083,750,000 |
23/04/2022 | 69,800 | -5.20 ▼ | -7.45 | 75,000 | 76,500 | 69,800 | 127,270 | 8,883,446,000 |
22/04/2022 | 69,800 | -5.20 ▼ | -7.45 | 75,000 | 76,500 | 69,800 | 127,270 | 8,883,446,000 |
21/04/2022 | 75,000 | -5.60 ▼ | -7.47 | 80,600 | 79,900 | 75,000 | 145,820 | 10,936,500,000 |
20/04/2022 | 80,600 | -5.90 ▼ | -7.32 | 86,500 | 87,900 | 80,600 | 52,610 | 4,240,366,000 |
19/04/2022 | 86,500 | -0.40 ▼ | -0.46 | 86,900 | 89,700 | 85,000 | 55,990 | 4,843,135,000 |
18/04/2022 | 86,900 | -4.30 ▼ | -4.95 | 91,200 | 92,400 | 86,000 | 78,820 | 6,849,458,000 |
16/04/2022 | 91,200 | -2.90 ▼ | -3.18 | 94,100 | 94,500 | 91,200 | 40,620 | 3,704,544,000 |
15/04/2022 | 91,200 | -2.90 ▼ | -3.18 | 94,100 | 94,500 | 91,200 | 40,620 | 3,704,544,000 |
14/04/2022 | 94,100 | -1.00 ▼ | -1.06 | 95,100 | 97,000 | 92,400 | 37,920 | 3,568,272,000 |
13/04/2022 | 95,100 | 0.90 ▲ | 0.95 | 94,200 | 95,700 | 89,500 | 77,790 | 7,397,829,000 |
12/04/2022 | 94,200 | -7.00 ▼ | -7.43 | 101,200 | 101,300 | 94,200 | 99,580 | 9,380,436,000 |
08/04/2022 | 101,200 | -1.70 ▼ | -1.68 | 102,900 | 103,900 | 100,700 | 63,600 | 6,436,320,000 |
07/04/2022 | 102,900 | -0.10 ▼ | -0.10 | 103,000 | 103,000 | 101,000 | 93,120 | 9,582,048,000 |
06/04/2022 | 103,000 | -2.00 ▼ | -1.94 | 105,000 | 107,000 | 101,900 | 81,940 | 8,439,820,000 |
05/04/2022 | 105,000 | 1.50 ▲ | 1.43 | 103,500 | 106,800 | 103,100 | 59,720 | 6,270,600,000 |
04/04/2022 | 103,500 | 1.50 ▲ | 1.45 | 102,000 | 107,000 | 101,000 | 75,450 | 7,809,075,000 |
01/04/2022 | 102,000 | -1.00 ▼ | -0.98 | 103,000 | 103,600 | 102,000 | 51,480 | 5,250,960,000 |
31/03/2022 | 103,000 | -1.50 ▼ | -1.46 | 104,500 | 106,400 | 103,000 | 49,410 | 5,089,230,000 |
30/03/2022 | 104,500 | 0.20 ▲ | 0.19 | 104,300 | 109,800 | 103,000 | 108,270 | 11,314,215,000 |
29/03/2022 | 104,300 | 3.50 ▲ | 3.36 | 100,800 | 105,000 | 101,200 | 55,140 | 5,751,102,000 |
28/03/2022 | 100,800 | -3.20 ▼ | -3.17 | 104,000 | 103,800 | 97,800 | 138,930 | 14,004,144,000 |
25/03/2022 | 104,000 | -1.20 ▼ | -1.15 | 105,200 | 106,800 | 104,000 | 39,050 | 4,061,200,000 |
24/03/2022 | 105,200 | 1.50 ▲ | 1.43 | 103,700 | 106,000 | 103,000 | 65,310 | 6,870,612,000 |
23/03/2022 | 103,700 | -1.90 ▼ | -1.83 | 105,600 | 106,500 | 103,500 | 69,930 | 7,251,741,000 |
22/03/2022 | 105,600 | 0.20 ▲ | 0.19 | 105,400 | 109,900 | 105,400 | 105,000 | 11,088,000,000 |
21/03/2022 | 105,400 | 1.80 ▲ | 1.71 | 103,600 | 106,100 | 103,600 | 45,320 | 4,776,728,000 |
18/03/2022 | 103,600 | 0.10 ▲ | 0.10 | 103,500 | 106,000 | 102,900 | 34,310 | 3,554,516,000 |
17/03/2022 | 103,500 | -2.00 ▼ | -1.93 | 105,500 | 107,000 | 102,700 | 64,890 | 6,716,115,000 |
16/03/2022 | 105,500 | 0.40 ▲ | 0.38 | 105,100 | 108,900 | 104,800 | 78,270 | 8,257,485,000 |
15/03/2022 | 105,100 | -0.90 ▼ | -0.86 | 106,000 | 108,500 | 104,400 | 58,740 | 6,173,574,000 |
14/03/2022 | 106,000 | 5.00 ▲ | 4.72 | 101,000 | 107,800 | 100,500 | 132,350 | 14,029,100,000 |
11/03/2022 | 101,000 | -0.60 ▼ | -0.59 | 101,600 | 106,400 | 101,000 | 101,700 | 10,271,700,000 |
10/03/2022 | 101,600 | 6.60 ▲ | 6.50 | 95,000 | 101,600 | 96,400 | 145,630 | 14,796,008,000 |
09/03/2022 | 95,000 | 0.10 ▲ | 0.11 | 94,900 | 97,200 | 92,000 | 103,560 | 9,838,200,000 |
08/03/2022 | 94,900 | -3.70 ▼ | -3.90 | 98,600 | 98,500 | 94,000 | 84,850 | 8,052,265,000 |
07/03/2022 | 98,600 | 0.00 ■■ | 0.00 | 98,600 | 100,000 | 97,000 | 47,430 | 4,676,598,000 |
06/03/2022 | 98,600 | 2.90 ▲ | 2.94 | 95,700 | 100,000 | 94,800 | 70,890 | 6,989,754,000 |
04/03/2022 | 98,600 | 2.90 ▲ | 2.94 | 95,700 | 100,000 | 94,800 | 70,890 | 6,989,754,000 |
03/03/2022 | 95,700 | 1.10 ▲ | 1.15 | 94,600 | 96,800 | 94,700 | 47,650 | 4,560,105,000 |
02/03/2022 | 94,600 | 0.60 ▲ | 0.63 | 94,000 | 96,000 | 93,500 | 78,270 | 7,404,342,000 |
01/03/2022 | 94,000 | 6.10 ▲ | 6.49 | 87,900 | 94,000 | 86,100 | 132,240 | 12,430,560,000 |
28/02/2022 | 87,900 | -0.10 ▼ | -0.11 | 88,000 | 88,700 | 86,000 | 25,650 | 2,254,635,000 |
27/02/2022 | 88,000 | -1.00 ▼ | -1.14 | 89,000 | 90,200 | 88,000 | 48,250 | 4,246,000,000 |
25/02/2022 | 88,000 | -1.00 ▼ | -1.14 | 89,000 | 90,200 | 88,000 | 48,250 | 4,246,000,000 |
24/02/2022 | 89,000 | -1.80 ▼ | -2.02 | 90,800 | 90,900 | 84,500 | 114,720 | 10,210,080,000 |
23/02/2022 | 90,800 | 0.90 ▲ | 0.99 | 89,900 | 91,700 | 89,800 | 46,830 | 4,252,164,000 |
22/02/2022 | 89,900 | 2.30 ▲ | 2.56 | 87,600 | 92,900 | 85,000 | 124,440 | 11,187,156,000 |
21/02/2022 | 87,600 | 5.70 ▲ | 6.51 | 81,900 | 87,600 | 81,500 | 83,340 | 7,300,584,000 |
20/02/2022 | 81,900 | 1.10 ▲ | 1.34 | 80,800 | 82,000 | 80,000 | 46,600 | 3,816,540,000 |
18/02/2022 | 81,900 | 1.10 ▲ | 1.34 | 80,800 | 82,000 | 80,000 | 46,600 | 3,816,540,000 |
17/02/2022 | 80,800 | -0.50 ▼ | -0.62 | 81,300 | 82,500 | 80,000 | 48,760 | 3,939,808,000 |
16/02/2022 | 81,300 | 2.60 ▲ | 3.20 | 78,700 | 81,500 | 79,500 | 79,400 | 6,455,220,000 |
15/02/2022 | 78,700 | 0.90 ▲ | 1.14 | 77,800 | 79,900 | 77,000 | 48,260 | 3,798,062,000 |
14/02/2022 | 77,800 | -0.70 ▼ | -0.90 | 78,500 | 79,500 | 76,000 | 55,160 | 4,291,448,000 |
11/02/2022 | 78,500 | -0.70 ▼ | -0.89 | 79,200 | 78,800 | 77,000 | 29,550 | 2,319,675,000 |
10/02/2022 | 79,200 | 0.20 ▲ | 0.25 | 79,000 | 81,900 | 77,900 | 41,520 | 3,288,384,000 |
09/02/2022 | 79,000 | 4.60 ▲ | 5.82 | 74,400 | 79,600 | 70,000 | 88,520 | 6,993,080,000 |
08/02/2022 | 74,400 | -5.60 ▼ | -7.53 | 80,000 | 80,300 | 74,400 | 84,980 | 6,322,512,000 |
07/02/2022 | 80,000 | 1.00 ▲ | 1.25 | 79,000 | 82,500 | 79,500 | 33,470 | 2,677,600,000 |
01/02/2022 | 79,000 | 0.50 ▲ | 0.63 | 78,500 | 80,000 | 76,700 | 38,220 | 3,019,380,000 |
31/01/2022 | 79,000 | 0.50 ▲ | 0.63 | 78,500 | 80,000 | 76,700 | 38,220 | 3,019,380,000 |
28/01/2022 | 79,000 | 0.50 ▲ | 0.63 | 78,500 | 80,000 | 76,700 | 38,220 | 3,019,380,000 |
27/01/2022 | 78,500 | -1.30 ▼ | -1.66 | 79,800 | 80,800 | 76,000 | 41,530 | 3,260,105,000 |
26/01/2022 | 79,800 | -3.80 ▼ | -4.76 | 83,600 | 84,700 | 79,800 | 40,160 | 3,204,768,000 |
25/01/2022 | 83,600 | 1.40 ▲ | 1.67 | 82,200 | 84,500 | 79,500 | 54,810 | 4,582,116,000 |
24/01/2022 | 82,200 | -6.10 ▼ | -7.42 | 88,300 | 88,700 | 82,200 | 60,990 | 5,013,378,000 |
21/01/2022 | 88,300 | 5.70 ▲ | 6.46 | 82,600 | 88,300 | 86,400 | 62,720 | 5,538,176,000 |
20/01/2022 | 82,600 | 5.40 ▲ | 6.54 | 77,200 | 82,600 | 74,000 | 67,060 | 5,539,156,000 |
19/01/2022 | 77,200 | -5.80 ▼ | -7.51 | 83,000 | 80,000 | 77,200 | 142,850 | 11,028,020,000 |
18/01/2022 | 83,000 | -6.20 ▼ | -7.47 | 89,200 | 88,500 | 83,000 | 101,630 | 8,435,290,000 |
17/01/2022 | 91,500 | -4.40 ▼ | -4.81 | 95,900 | 97,500 | 91,100 | 40,840 | 3,736,860,000 |
16/01/2022 | 95,900 | 0.90 ▲ | 0.94 | 95,000 | 97,000 | 93,200 | 37,680 | 3,613,512,000 |
14/01/2022 | 95,900 | 0.90 ▲ | 0.94 | 95,000 | 97,000 | 93,200 | 37,680 | 3,613,512,000 |
13/01/2022 | 95,000 | 0.00 ■■ | 0.00 | 95,000 | 98,800 | 95,000 | 69,950 | 6,645,250,000 |
12/01/2022 | 95,000 | -4.50 ▼ | -4.74 | 99,500 | 99,600 | 92,700 | 74,180 | 7,047,100,000 |
11/01/2022 | 99,500 | 2.00 ▲ | 2.01 | 97,500 | 102,000 | 96,000 | 62,230 | 6,191,885,000 |
10/01/2022 | 97,500 | -5.40 ▼ | -5.54 | 102,900 | 104,000 | 97,500 | 102,840 | 10,026,900,000 |
09/01/2022 | 102,900 | -0.10 ▼ | -0.10 | 103,000 | 104,000 | 100,000 | 73,650 | 7,578,585,000 |
07/01/2022 | 102,900 | -0.10 ▼ | -0.10 | 103,000 | 104,000 | 100,000 | 73,650 | 7,578,585,000 |
06/01/2022 | 103,000 | 1.00 ▲ | 0.97 | 102,000 | 106,100 | 101,900 | 100,690 | 10,371,070,000 |
05/01/2022 | 102,000 | 1.60 ▲ | 1.57 | 100,400 | 105,900 | 101,300 | 55,530 | 5,664,060,000 |
04/01/2022 | 100,400 | 5.40 ▲ | 5.38 | 95,000 | 101,000 | 95,900 | 70,880 | 7,116,352,000 |
03/01/2022 | 103,500 | 5.60 ▲ | 5.41 | 97,900 | 104,700 | 99,700 | 127,510 | 13,197,285,000 |
31/12/2021 | 95,000 | 0.10 ▲ | 0.11 | 94,900 | 95,500 | 93,800 | 26,550 | 2,522,250,000 |
30/12/2021 | 94,900 | 1.80 ▲ | 1.90 | 93,100 | 95,600 | 93,200 | 35,460 | 3,365,154,000 |
29/12/2021 | 93,100 | -1.70 ▼ | -1.83 | 94,800 | 95,800 | 93,000 | 23,340 | 2,172,954,000 |
23/12/2021 | 98,800 | -2.80 ▼ | -2.83 | 101,600 | 102,500 | 98,800 | 70,640 | 6,979,232,000 |
22/12/2021 | 98,800 | -2.80 ▼ | -2.83 | 101,600 | 102,500 | 98,800 | 70,640 | 6,979,232,000 |
21/12/2021 | 101,600 | 0.50 ▲ | 0.49 | 101,100 | 102,000 | 98,800 | 88,300 | 8,971,280,000 |
20/12/2021 | 101,100 | -3.70 ▼ | -3.66 | 104,800 | 106,000 | 101,000 | 51,530 | 5,209,683,000 |
17/12/2021 | 104,800 | 3.70 ▲ | 3.53 | 101,100 | 106,500 | 102,000 | 77,580 | 8,130,384,000 |
16/12/2021 | 101,100 | 0.10 ▲ | 0.10 | 101,000 | 102,100 | 98,000 | 93,550 | 9,457,905,000 |
15/12/2021 | 101,000 | -4.80 ▼ | -4.75 | 105,800 | 105,200 | 99,900 | 100,790 | 10,179,790,000 |
14/12/2021 | 105,800 | -0.30 ▼ | -0.28 | 105,800 | 107,800 | 105,000 | 41,280 | 4,367,424,000 |
13/12/2021 | 105,800 | 0.90 ▲ | 0.85 | 104,900 | 107,000 | 104,200 | 64,340 | 6,807,172,000 |
12/12/2021 | 104,900 | 0.40 ▲ | 0.38 | 104,500 | 107,900 | 104,000 | 42,920 | 4,502,308,000 |
10/12/2021 | 104,900 | 0.40 ▲ | 0.38 | 104,500 | 107,900 | 104,000 | 42,920 | 4,502,308,000 |
09/12/2021 | 104,500 | 0.50 ▲ | 0.48 | 104,000 | 108,000 | 102,600 | 27,710 | 2,895,695,000 |
08/12/2021 | 104,000 | 0.80 ▲ | 0.77 | 103,200 | 109,000 | 104,000 | 98,070 | 10,199,280,000 |
07/12/2021 | 103,200 | 6.70 ▲ | 6.49 | 96,500 | 103,200 | 96,000 | 76,940 | 7,940,208,000 |
06/12/2021 | 96,500 | -7.00 ▼ | -7.25 | 103,500 | 103,500 | 96,300 | 51,390 | 4,959,135,000 |
04/12/2021 | 103,500 | 5.60 ▲ | 5.41 | 97,900 | 104,700 | 99,700 | 127,510 | 13,197,285,000 |
03/12/2021 | 103,500 | 5.60 ▲ | 5.41 | 97,900 | 104,700 | 99,700 | 127,510 | 13,197,285,000 |
02/12/2021 | 97,900 | 6.40 ▲ | 6.54 | 91,500 | 97,900 | 92,000 | 54,200 | 5,306,180,000 |
01/12/2021 | 91,500 | 0.50 ▲ | 0.55 | 91,000 | 92,500 | 91,000 | 22,270 | 2,037,705,000 |
30/11/2021 | 91,000 | 0.80 ▲ | 0.88 | 90,200 | 94,500 | 90,000 | 43,300 | 3,940,300,000 |
29/11/2021 | 90,200 | -1.30 ▼ | -1.44 | 91,500 | 91,500 | 89,800 | 63,390 | 5,717,778,000 |
28/11/2021 | 91,500 | -1.90 ▼ | -2.08 | 93,400 | 94,800 | 90,000 | 62,240 | 5,694,960,000 |
26/11/2021 | 91,500 | -1.90 ▼ | -2.08 | 93,400 | 94,800 | 90,000 | 62,240 | 5,694,960,000 |
25/11/2021 | 93,400 | 0.30 ▲ | 0.32 | 93,100 | 95,900 | 91,100 | 73,990 | 6,910,666,000 |
24/11/2021 | 93,100 | -2.80 ▼ | -3.01 | 95,900 | 100,000 | 92,200 | 47,690 | 4,439,939,000 |
23/11/2021 | 95,900 | 2.90 ▲ | 3.02 | 93,000 | 95,900 | 86,500 | 100,160 | 9,605,344,000 |
22/11/2021 | 93,000 | -7.00 ▼ | -7.53 | 100,000 | 101,400 | 93,000 | 101,740 | 9,461,820,000 |
19/11/2021 | 100,000 | -5.10 ▼ | -5.10 | 105,100 | 107,000 | 98,000 | 92,950 | 9,295,000,000 |
18/11/2021 | 105,100 | -3.50 ▼ | -3.33 | 108,600 | 110,000 | 105,000 | 48,150 | 5,060,565,000 |
17/11/2021 | 108,600 | 4.10 ▲ | 3.78 | 104,500 | 109,000 | 104,500 | 52,240 | 5,673,264,000 |
16/11/2021 | 104,500 | -2.50 ▼ | -2.39 | 107,000 | 108,000 | 102,100 | 135,650 | 14,175,425,000 |
15/11/2021 | 107,000 | -8.00 ▼ | -7.48 | 115,000 | 115,000 | 107,000 | 92,240 | 9,869,680,000 |
14/11/2021 | 123,000 | 9.00 ▲ | 7.32 | 114,000 | 118,900 | 111,000 | 50,000 | 6,150,000,000 |
12/11/2021 | 115,000 | 1.00 ▲ | 0.87 | 114,000 | 118,900 | 111,000 | 39,350 | 4,525,250,000 |
11/11/2021 | 114,000 | 4.80 ▲ | 4.21 | 109,200 | 115,000 | 109,100 | 74,080 | 8,445,120,000 |
10/11/2021 | 109,200 | 3.10 ▲ | 2.84 | 106,100 | 113,000 | 108,800 | 62,230 | 6,795,516,000 |
09/11/2021 | 106,100 | 6.90 ▲ | 6.50 | 99,200 | 106,100 | 99,200 | 97,350 | 10,328,835,000 |
08/11/2021 | 99,200 | -0.20 ▼ | -0.20 | 99,200 | 101,000 | 97,200 | 68,310 | 6,776,352,000 |
07/11/2021 | 99,200 | 0.60 ▲ | 0.60 | 99,200 | 101,900 | 99,000 | 77,720 | 7,709,824,000 |
05/11/2021 | 99,200 | 0.60 ▲ | 0.60 | 99,200 | 101,900 | 99,000 | 77,720 | 7,709,824,000 |
04/11/2021 | 100,200 | -7.50 ▼ | -7.49 | 107,700 | 112,500 | 100,200 | 200,420 | 20,082,084,000 |
03/11/2021 | 100,200 | -7.50 ▼ | -7.49 | 107,700 | 112,500 | 100,200 | 200,420 | 20,082,084,000 |
02/11/2021 | 107,700 | 0.80 ▲ | 0.74 | 106,900 | 108,200 | 106,000 | 93,980 | 10,121,646,000 |
01/11/2021 | 106,900 | 0.30 ▲ | 0.28 | 106,600 | 108,500 | 104,100 | 66,270 | 7,084,263,000 |
31/10/2021 | 106,600 | 2.10 ▲ | 1.97 | 104,500 | 109,500 | 105,500 | 61,670 | 6,574,022,000 |
29/10/2021 | 106,600 | 2.10 ▲ | 1.97 | 104,500 | 109,500 | 105,500 | 61,670 | 6,574,022,000 |
28/10/2021 | 104,500 | 4.50 ▲ | 4.31 | 100,000 | 105,000 | 102,000 | 45,220 | 4,725,490,000 |
27/10/2021 | 100,000 | 3.90 ▲ | 3.90 | 96,100 | 100,000 | 97,000 | 74,320 | 7,432,000,000 |
26/10/2021 | 96,100 | -0.90 ▼ | -0.94 | 97,000 | 97,500 | 95,500 | 49,990 | 4,804,039,000 |
25/10/2021 | 97,000 | 2.30 ▲ | 2.37 | 94,700 | 98,500 | 94,500 | 62,320 | 6,045,040,000 |
23/10/2021 | 94,700 | -1.40 ▼ | -1.48 | 96,100 | 97,500 | 94,400 | 94,690 | 8,967,143,000 |
22/10/2021 | 94,700 | -1.40 ▼ | -1.48 | 96,100 | 97,500 | 94,400 | 94,690 | 8,967,143,000 |
21/10/2021 | 96,100 | 1.50 ▲ | 1.56 | 94,600 | 99,000 | 93,700 | 82,630 | 7,940,743,000 |
20/10/2021 | 94,600 | -0.60 ▼ | -0.63 | 94,600 | 95,700 | 92,100 | 82,670 | 7,820,582,000 |
19/10/2021 | 94,600 | 0.10 ▲ | 0.11 | 94,500 | 94,800 | 93,500 | 35,910 | 3,397,086,000 |
18/10/2021 | 94,500 | 0.50 ▲ | 0.53 | 94,000 | 95,900 | 94,000 | 55,760 | 5,269,320,000 |
16/10/2021 | 94,000 | 1.40 ▲ | 1.49 | 94,000 | 96,400 | 93,500 | 51,130 | 4,806,220,000 |
15/10/2021 | 94,000 | 1.40 ▲ | 1.49 | 94,000 | 96,400 | 93,500 | 51,130 | 4,806,220,000 |
14/10/2021 | 94,000 | 0.60 ▲ | 0.64 | 93,400 | 95,700 | 92,500 | 78,360 | 7,365,840,000 |
13/10/2021 | 93,400 | 2.90 ▲ | 3.10 | 90,500 | 94,000 | 91,100 | 59,370 | 5,545,158,000 |
12/10/2021 | 90,500 | 5.50 ▲ | 6.08 | 85,000 | 90,500 | 85,400 | 86,700 | 7,846,350,000 |
11/10/2021 | 85,000 | 0.10 ▲ | 0.12 | 85,000 | 87,000 | 85,000 | 77,830 | 6,615,550,000 |
08/10/2021 | 85,000 | -3.00 ▼ | -3.53 | 88,000 | 89,900 | 85,000 | 133,620 | 11,357,700,000 |
07/10/2021 | 88,000 | 4.00 ▲ | 4.55 | 84,000 | 89,200 | 83,100 | 92,330 | 8,125,040,000 |
06/10/2021 | 84,000 | 3.90 ▲ | 4.64 | 80,100 | 84,000 | 80,600 | 85,480 | 7,180,320,000 |
05/10/2021 | 80,100 | 3.90 ▲ | 4.87 | 76,200 | 80,500 | 76,000 | 72,250 | 5,787,225,000 |
04/10/2021 | 76,200 | 0.50 ▲ | 0.66 | 75,700 | 76,900 | 76,000 | 44,020 | 3,354,324,000 |
01/10/2021 | 75,700 | 2.10 ▲ | 2.77 | 73,600 | 76,200 | 73,700 | 61,520 | 4,657,064,000 |
30/09/2021 | 73,600 | 1.90 ▲ | 2.58 | 71,700 | 75,000 | 71,300 | 49,830 | 3,667,488,000 |
29/09/2021 | 71,700 | -0.20 ▼ | -0.28 | 71,900 | 72,200 | 71,000 | 36,870 | 2,643,579,000 |
28/09/2021 | 71,900 | 2.00 ▲ | 2.78 | 69,900 | 71,900 | 69,300 | 41,790 | 3,004,701,000 |
27/09/2021 | 69,900 | -1.60 ▼ | -2.29 | 71,500 | 71,800 | 69,500 | 93,550 | 6,539,145,000 |
26/09/2021 | 71,500 | -0.70 ▼ | -0.98 | 72,200 | 72,800 | 71,200 | 63,610 | 4,548,115,000 |
24/09/2021 | 71,500 | -0.70 ▼ | -0.98 | 72,200 | 72,800 | 71,200 | 63,610 | 4,548,115,000 |
23/09/2021 | 72,200 | -0.80 ▼ | -1.11 | 73,000 | 74,100 | 71,000 | 46,960 | 3,390,512,000 |
22/09/2021 | 73,000 | 0.10 ▲ | 0.14 | 72,900 | 74,600 | 72,900 | 76,000 | 5,548,000,000 |
21/09/2021 | 72,900 | 4.70 ▲ | 6.45 | 68,200 | 72,900 | 67,000 | 229,200 | 16,708,680,000 |
20/09/2021 | 68,200 | 1.20 ▲ | 1.76 | 67,000 | 69,000 | 67,600 | 100,120 | 6,828,184,000 |
17/09/2021 | 67,000 | 2.00 ▲ | 2.99 | 65,000 | 68,300 | 65,500 | 119,030 | 7,975,010,000 |
16/09/2021 | 65,000 | 0.50 ▲ | 0.77 | 64,500 | 65,400 | 64,200 | 56,400 | 3,666,000,000 |
15/09/2021 | 64,500 | -0.40 ▼ | -0.62 | 64,900 | 65,100 | 64,500 | 45,640 | 2,943,780,000 |
14/09/2021 | 64,900 | -0.10 ▼ | -0.15 | 65,000 | 65,900 | 64,500 | 40,580 | 2,633,642,000 |
13/09/2021 | 65,000 | -0.90 ▼ | -1.38 | 65,900 | 66,000 | 65,000 | 40,290 | 2,618,850,000 |
11/09/2021 | 65,900 | 0.40 ▲ | 0.61 | 65,500 | 66,500 | 65,200 | 47,850 | 3,153,315,000 |
10/09/2021 | 65,900 | 0.40 ▲ | 0.61 | 65,500 | 66,500 | 65,200 | 47,850 | 3,153,315,000 |
09/09/2021 | 65,500 | 0.40 ▲ | 0.61 | 65,100 | 65,700 | 64,900 | 45,500 | 2,980,250,000 |
08/09/2021 | 65,100 | 0.10 ▲ | 0.15 | 65,000 | 66,000 | 64,500 | 65,630 | 4,272,513,000 |
07/09/2021 | 65,000 | -2.30 ▼ | -3.54 | 67,300 | 67,300 | 65,000 | 104,110 | 6,767,150,000 |
06/09/2021 | 67,300 | 1.00 ▲ | 1.49 | 66,000 | 67,900 | 66,400 | 98,300 | 6,615,590,000 |
05/09/2021 | 62,000 | 2.20 ▲ | 3.55 | 59,800 | 63,000 | 59,500 | 73,140 | 4,534,680,000 |
03/09/2021 | 61,300 | 1.50 ▲ | 2.45 | 59,800 | 63,000 | 59,500 | 127,570 | 7,820,041,000 |
01/09/2021 | 66,000 | 0.10 ▲ | 0.15 | 65,900 | 66,700 | 66,000 | 45,740 | 3,018,840,000 |
31/08/2021 | 65,900 | 0.90 ▲ | 1.37 | 65,000 | 67,400 | 65,100 | 143,580 | 9,461,922,000 |
30/08/2021 | 65,000 | 0.50 ▲ | 0.77 | 64,500 | 65,500 | 64,700 | 56,760 | 3,689,400,000 |
27/08/2021 | 64,500 | 1.00 ▲ | 1.55 | 63,500 | 64,800 | 62,700 | 90,030 | 5,806,935,000 |
26/08/2021 | 63,500 | -0.50 ▼ | -0.79 | 64,000 | 64,500 | 63,500 | 38,420 | 2,439,670,000 |
25/08/2021 | 64,000 | 2.00 ▲ | 3.13 | 62,000 | 64,000 | 62,000 | 52,400 | 3,353,600,000 |
24/08/2021 | 62,000 | -0.50 ▼ | -0.81 | 62,500 | 65,200 | 61,600 | 104,810 | 6,498,220,000 |
23/08/2021 | 62,500 | -1.50 ▼ | -2.40 | 64,000 | 64,000 | 62,200 | 108,530 | 6,783,125,000 |
20/08/2021 | 64,000 | -1.30 ▼ | -2.03 | 65,300 | 65,900 | 62,000 | 99,300 | 6,355,200,000 |
19/08/2021 | 65,300 | 0.40 ▲ | 0.61 | 64,900 | 66,000 | 64,800 | 44,540 | 2,908,462,000 |
18/08/2021 | 64,900 | -0.10 ▼ | -0.15 | 65,000 | 66,000 | 64,200 | 55,920 | 3,629,208,000 |
17/08/2021 | 65,000 | -1.30 ▼ | -2.00 | 66,300 | 66,800 | 64,600 | 66,320 | 4,310,800,000 |
16/08/2021 | 66,300 | -0.20 ▼ | -0.30 | 66,500 | 67,300 | 66,200 | 61,290 | 4,063,527,000 |
13/08/2021 | 66,500 | 3.90 ▲ | 5.86 | 62,600 | 66,500 | 60,800 | 248,670 | 16,536,555,000 |
12/08/2021 | 62,600 | -0.40 ▼ | -0.64 | 63,000 | 64,300 | 62,600 | 71,160 | 4,454,616,000 |
11/08/2021 | 63,000 | -1.20 ▼ | -1.90 | 64,200 | 64,900 | 63,000 | 94,730 | 5,967,990,000 |
10/08/2021 | 64,200 | 0.50 ▲ | 0.78 | 63,700 | 65,500 | 63,700 | 111,550 | 7,161,510,000 |
09/08/2021 | 63,700 | 1.70 ▲ | 2.67 | 62,000 | 63,900 | 61,900 | 136,130 | 8,671,481,000 |
06/08/2021 | 62,000 | 0.20 ▲ | 0.32 | 62,000 | 64,000 | 61,000 | 137,720 | 8,538,640,000 |
05/08/2021 | 62,000 | 1.20 ▲ | 1.94 | 60,800 | 62,000 | 60,500 | 73,140 | 4,534,680,000 |
04/08/2021 | 60,800 | -0.50 ▼ | -0.82 | 61,300 | 62,200 | 60,500 | 86,370 | 5,251,296,000 |
03/08/2021 | 61,300 | 1.50 ▲ | 2.45 | 59,800 | 63,000 | 59,500 | 127,570 | 7,820,041,000 |
02/08/2021 | 59,800 | 0.20 ▲ | 0.33 | 59,600 | 61,200 | 59,000 | 97,070 | 5,804,786,000 |
30/07/2021 | 59,600 | -0.40 ▼ | -0.67 | 60,000 | 61,900 | 59,400 | 84,300 | 5,024,280,000 |
29/07/2021 | 60,000 | 3.90 ▲ | 6.50 | 56,100 | 60,000 | 54,600 | 171,170 | 10,270,200,000 |
28/07/2021 | 56,100 | -1.90 ▼ | -3.39 | 58,000 | 58,300 | 55,500 | 166,000 | 9,312,600,000 |
27/07/2021 | 58,000 | -0.60 ▼ | -1.03 | 58,600 | 59,400 | 57,500 | 98,940 | 5,738,520,000 |
26/07/2021 | 58,600 | 0.50 ▲ | 0.85 | 58,100 | 59,500 | 57,800 | 105,810 | 6,200,466,000 |
23/07/2021 | 58,100 | -0.40 ▼ | -0.69 | 58,500 | 59,500 | 58,100 | 69,140 | 4,017,034,000 |
21/07/2021 | 57,200 | 1.30 ▲ | 2.27 | 55,900 | 58,300 | 56,100 | 58,520 | 3,347,344,000 |
20/07/2021 | 57,200 | 1.30 ▲ | 2.27 | 55,900 | 59,100 | 56,200 | 70,900 | 4,055,480,000 |
19/07/2021 | 55,900 | 2.90 ▲ | 5.19 | 53,000 | 56,700 | 52,600 | 187,440 | 10,477,896,000 |
17/07/2021 | 53,000 | 3.45 ▲ | 6.51 | 49,550 | 53,000 | 49,700 | 149,770 | 7,937,810,000 |
16/07/2021 | 53,000 | 3.45 ▲ | 6.51 | 49,550 | 53,000 | 49,700 | 149,770 | 7,937,810,000 |
15/07/2021 | 49,550 | 0.55 ▲ | 1.11 | 49,000 | 49,900 | 48,900 | 35,440 | 1,756,052,000 |
14/07/2021 | 49,000 | -1.00 ▼ | -2.04 | 50,000 | 50,500 | 48,600 | 50,810 | 2,489,690,000 |
13/07/2021 | 50,000 | -0.15 ▼ | -0.30 | 50,000 | 50,500 | 49,000 | 39,570 | 1,978,500,000 |
12/07/2021 | 50,000 | -0.50 ▼ | -1.00 | 50,500 | 51,200 | 48,000 | 134,220 | 6,711,000,000 |
09/07/2021 | 50,500 | 0.20 ▲ | 0.40 | 50,300 | 51,800 | 49,800 | 87,300 | 4,408,650,000 |
08/07/2021 | 50,300 | 0.75 ▲ | 1.49 | 49,550 | 52,200 | 49,700 | 64,110 | 3,224,733,000 |
07/07/2021 | 49,550 | 2.45 ▲ | 4.94 | 47,100 | 50,100 | 47,100 | 111,890 | 5,544,149,500 |
06/07/2021 | 47,100 | -3.50 ▼ | -7.43 | 50,600 | 51,400 | 47,100 | 107,350 | 5,056,185,000 |
05/07/2021 | 50,600 | -1.60 ▼ | -3.16 | 52,200 | 52,000 | 50,500 | 101,570 | 5,139,442,000 |
02/07/2021 | 52,200 | -1.00 ▼ | -1.92 | 53,200 | 53,200 | 52,200 | 69,070 | 3,605,454,000 |
01/07/2021 | 53,200 | 1.30 ▲ | 2.44 | 51,900 | 53,500 | 52,100 | 86,250 | 4,588,500,000 |
30/06/2021 | 51,900 | 1.40 ▲ | 2.70 | 50,500 | 52,000 | 50,000 | 112,220 | 5,824,218,000 |
29/06/2021 | 50,500 | -2.60 ▼ | -5.15 | 53,100 | 53,100 | 50,000 | 126,210 | 6,373,605,000 |
28/06/2021 | 53,100 | 1.30 ▲ | 2.45 | 51,800 | 55,000 | 51,900 | 88,930 | 4,722,183,000 |
25/06/2021 | 64,800 | 0.40 ▲ | 0.62 | 64,400 | 65,000 | 64,400 | 133,940 | 8,679,312,000 |
24/06/2021 | 64,400 | -0.10 ▼ | -0.16 | 64,400 | 64,600 | 63,900 | 138,490 | 8,918,756,000 |
23/06/2021 | 64,400 | 0.10 ▲ | 0.16 | 64,400 | 65,200 | 64,000 | 78,130 | 5,031,572,000 |
22/06/2021 | 64,400 | 0.10 ▲ | 0.16 | 64,300 | 65,400 | 63,800 | 61,870 | 3,984,428,000 |
21/06/2021 | 64,300 | 1.40 ▲ | 2.18 | 63,000 | 66,000 | 62,800 | 107,550 | 6,915,465,000 |
18/06/2021 | 63,000 | 0.10 ▲ | 0.16 | 62,900 | 63,700 | 62,800 | 83,920 | 5,286,960,000 |
17/06/2021 | 62,900 | -0.10 ▼ | -0.16 | 63,000 | 63,400 | 62,200 | 81,230 | 5,109,367,000 |
16/06/2021 | 63,000 | 0.10 ▲ | 0.16 | 62,900 | 64,300 | 62,500 | 101,460 | 6,391,980,000 |
15/06/2021 | 62,700 | 1.10 ▲ | 1.75 | 61,600 | 63,000 | 61,200 | 34,430 | 2,158,761,000 |
14/06/2021 | 61,600 | 3.10 ▲ | 5.03 | 58,500 | 62,000 | 59,000 | 97,910 | 6,031,256,000 |
11/06/2021 | 58,500 | 2.40 ▲ | 4.10 | 56,100 | 59,700 | 57,800 | 96,610 | 5,651,685,000 |
10/06/2021 | 56,100 | 3.60 ▲ | 6.42 | 52,500 | 56,100 | 53,000 | 171,650 | 9,629,565,000 |
09/06/2021 | 52,500 | 1.10 ▲ | 2.10 | 51,400 | 53,500 | 50,500 | 110,780 | 5,815,950,000 |
08/06/2021 | 51,400 | -1.40 ▼ | -2.72 | 52,800 | 53,400 | 51,100 | 115,920 | 5,958,288,000 |
07/06/2021 | 52,800 | -0.30 ▼ | -0.57 | 53,100 | 54,000 | 51,000 | 111,090 | 5,865,552,000 |
04/06/2021 | 53,100 | -0.30 ▼ | -0.56 | 53,100 | 53,500 | 52,200 | 78,090 | 4,146,579,000 |
03/06/2021 | 53,100 | 0.70 ▲ | 1.32 | 52,400 | 53,400 | 52,000 | 116,640 | 6,193,584,000 |
02/06/2021 | 52,400 | -0.10 ▼ | -0.19 | 52,500 | 53,000 | 51,400 | 64,910 | 3,401,284,000 |
01/06/2021 | 52,500 | 0.10 ▲ | 0.19 | 52,400 | 53,400 | 52,500 | 57,550 | 3,021,375,000 |
31/05/2021 | 52,400 | 9.30 ▲ | 17.75 | 50,900 | 52,600 | 49,900 | 166,020 | 8,699,448,000 |
28/05/2021 | 50,900 | 0.90 ▲ | 1.77 | 50,000 | 51,500 | 49,200 | 137,320 | 6,989,588,000 |
27/05/2021 | 50,000 | 0.05 ▲ | 0.10 | 49,950 | 51,900 | 49,500 | 119,090 | 5,954,500,000 |
26/05/2021 | 49,950 | 1.05 ▲ | 2.10 | 48,900 | 51,000 | 48,900 | 154,090 | 7,696,795,500 |
25/05/2021 | 48,900 | 2.90 ▲ | 5.93 | 46,000 | 49,200 | 45,600 | 297,350 | 14,540,415,000 |
24/05/2021 | 46,000 | 0.70 ▲ | 1.52 | 45,300 | 46,800 | 45,850 | 115,180 | 5,298,280,000 |
23/05/2021 | 45,300 | 1.90 ▲ | 4.19 | 43,400 | 45,600 | 43,800 | 154,600 | 7,003,380,000 |
21/05/2021 | 45,300 | 1.90 ▲ | 4.19 | 43,400 | 45,600 | 43,800 | 154,600 | 7,003,380,000 |
20/05/2021 | 43,400 | 2.55 ▲ | 5.88 | 40,850 | 43,500 | 42,000 | 221,100 | 9,595,740,000 |
19/05/2021 | 40,850 | 2.65 ▲ | 6.49 | 38,200 | 40,850 | 38,800 | 109,610 | 4,477,568,500 |
18/05/2021 | 38,200 | -0.30 ▼ | -0.79 | 38,500 | 38,500 | 37,800 | 56,060 | 2,141,492,000 |
17/05/2021 | 38,500 | -0.60 ▼ | -1.56 | 39,100 | 39,100 | 38,400 | 40,090 | 1,543,465,000 |
16/05/2021 | 39,100 | -0.60 ▼ | -1.53 | 39,700 | 39,700 | 39,050 | 55,650 | 2,175,915,000 |
14/05/2021 | 39,100 | -0.60 ▼ | -1.53 | 39,700 | 39,700 | 39,050 | 55,650 | 2,175,915,000 |
13/05/2021 | 39,700 | -0.40 ▼ | -1.01 | 40,100 | 40,300 | 39,650 | 36,210 | 1,437,537,000 |
12/05/2021 | 40,100 | -0.20 ▼ | -0.50 | 40,300 | 41,200 | 40,000 | 49,490 | 1,984,549,000 |
11/05/2021 | 40,300 | 1.40 ▲ | 3.47 | 38,900 | 41,300 | 38,000 | 107,510 | 4,332,653,000 |
10/05/2021 | 38,900 | -1.10 ▼ | -2.83 | 40,000 | 39,650 | 38,500 | 69,680 | 2,710,552,000 |
09/05/2021 | 40,000 | -0.35 ▼ | -0.88 | 40,350 | 40,800 | 39,500 | 53,820 | 2,152,800,000 |
07/05/2021 | 40,000 | -0.35 ▼ | -0.88 | 40,350 | 40,800 | 39,500 | 53,820 | 2,152,800,000 |
06/05/2021 | 40,350 | -0.65 ▼ | -1.61 | 41,000 | 41,000 | 40,200 | 34,250 | 1,381,987,500 |
05/05/2021 | 41,000 | 0.70 ▲ | 1.71 | 40,300 | 41,250 | 40,400 | 35,940 | 1,473,540,000 |
04/05/2021 | 40,300 | 0.80 ▲ | 1.99 | 39,500 | 40,600 | 38,800 | 43,970 | 1,771,991,000 |
03/05/2021 | 47,250 | 3.05 ▲ | 6.46 | 44,200 | 47,250 | 41,150 | 110 | 5,197,500 |
30/04/2021 | 39,500 | 1.10 ▲ | 2.78 | 38,400 | 39,500 | 38,400 | 79,320 | 3,133,140,000 |
29/04/2021 | 39,500 | 1.10 ▲ | 2.78 | 38,400 | 39,500 | 38,400 | 79,320 | 3,133,140,000 |
28/04/2021 | 38,400 | 0.10 ▲ | 0.26 | 38,300 | 38,800 | 38,200 | 36,270 | 1,392,768,000 |
27/04/2021 | 38,300 | -0.90 ▼ | -2.35 | 39,200 | 39,600 | 38,200 | 34,940 | 1,338,202,000 |
26/04/2021 | 39,200 | -2.00 ▼ | -5.10 | 41,200 | 41,200 | 38,350 | 62,070 | 2,433,144,000 |
23/04/2021 | 41,200 | 0.20 ▲ | 0.49 | 41,000 | 41,550 | 40,100 | 39,300 | 1,619,160,000 |
22/04/2021 | 41,000 | -1.00 ▼ | -2.44 | 42,000 | 43,500 | 41,000 | 64,810 | 2,657,210,000 |
21/04/2021 | 42,000 | -0.50 ▼ | -1.19 | 42,500 | 42,800 | 41,850 | 41,750 | 1,753,500,000 |
20/04/2021 | 42,000 | -0.50 ▼ | -1.19 | 42,500 | 42,800 | 41,850 | 41,750 | 1,753,500,000 |
19/04/2021 | 42,500 | 0.40 ▲ | 0.94 | 42,100 | 43,000 | 41,100 | 73,400 | 3,119,500,000 |
16/04/2021 | 42,100 | -0.85 ▼ | -2.02 | 42,950 | 43,450 | 41,500 | 57,690 | 2,428,749,000 |
15/04/2021 | 42,950 | -0.85 ▼ | -1.98 | 43,800 | 44,000 | 42,600 | 38,100 | 1,636,395,000 |
14/04/2021 | 43,800 | 0.85 ▲ | 1.94 | 42,950 | 44,550 | 42,500 | 54,700 | 2,395,860,000 |
13/04/2021 | 42,950 | -0.85 ▼ | -1.98 | 43,800 | 44,000 | 42,400 | 72,070 | 3,095,406,500 |
12/04/2021 | 43,800 | -1.80 ▼ | -4.11 | 44,200 | 44,600 | 43,500 | 74,570 | 3,266,166,000 |
09/04/2021 | 44,200 | -0.40 ▼ | -0.90 | 44,600 | 44,700 | 44,050 | 64,110 | 2,833,662,000 |
08/04/2021 | 44,600 | -0.20 ▼ | -0.45 | 44,800 | 45,200 | 44,300 | 41,680 | 1,858,928,000 |
07/04/2021 | 44,800 | 0.40 ▲ | 0.89 | 44,400 | 45,700 | 44,300 | 58,450 | 2,618,560,000 |
06/04/2021 | 44,400 | -0.30 ▼ | -0.68 | 44,700 | 44,700 | 44,200 | 28,470 | 1,264,068,000 |
05/04/2021 | 44,700 | -0.40 ▼ | -0.89 | 45,100 | 45,600 | 44,300 | 33,490 | 1,497,003,000 |
02/04/2021 | 45,100 | 0.90 ▲ | 2.00 | 44,200 | 46,000 | 44,400 | 72,710 | 3,279,221,000 |
01/04/2021 | 44,200 | 1.10 ▲ | 2.49 | 43,100 | 44,200 | 43,100 | 58,830 | 2,600,286,000 |
31/03/2021 | 43,100 | -0.20 ▼ | -0.46 | 43,100 | 43,500 | 42,000 | 40,110 | 1,728,741,000 |
30/03/2021 | 43,100 | 0.30 ▲ | 0.70 | 42,800 | 43,700 | 42,700 | 42,050 | 1,812,355,000 |
29/03/2021 | 42,800 | -0.65 ▼ | -1.52 | 43,450 | 43,600 | 42,100 | 129,540 | 5,544,312,000 |
26/03/2021 | 43,450 | -0.05 ▼ | -0.12 | 43,500 | 43,700 | 42,500 | 89,350 | 3,882,257,500 |
25/03/2021 | 43,500 | -0.10 ▼ | -0.23 | 43,500 | 44,000 | 42,950 | 127,610 | 5,551,035,000 |
24/03/2021 | 43,500 | -1.05 ▼ | -2.41 | 44,550 | 44,800 | 43,000 | 112,320 | 4,885,920,000 |
23/03/2021 | 44,550 | -1.15 ▼ | -2.58 | 45,700 | 45,900 | 44,100 | 70,650 | 3,147,457,500 |
22/03/2021 | 45,700 | 0.35 ▲ | 0.77 | 45,350 | 46,800 | 45,300 | 101,990 | 4,660,943,000 |
19/03/2021 | 45,350 | -0.15 ▼ | -0.33 | 45,500 | 45,900 | 45,250 | 67,220 | 3,048,427,000 |
18/03/2021 | 45,500 | 0.10 ▲ | 0.22 | 45,400 | 46,800 | 45,500 | 79,250 | 3,605,875,000 |
17/03/2021 | 45,400 | 1.25 ▲ | 2.75 | 44,150 | 45,500 | 44,200 | 142,660 | 6,476,764,000 |
16/03/2021 | 44,150 | -0.25 ▼ | -0.57 | 44,400 | 44,800 | 43,650 | 146,150 | 6,452,522,500 |
15/03/2021 | 44,400 | -1.10 ▼ | -2.48 | 45,500 | 45,800 | 44,250 | 214,690 | 9,532,236,000 |
12/03/2021 | 45,500 | -0.10 ▼ | -0.22 | 45,600 | 46,100 | 45,200 | 99,780 | 4,539,990,000 |
11/03/2021 | 45,600 | -0.10 ▼ | -0.22 | 45,600 | 46,200 | 45,100 | 105,250 | 4,799,400,000 |
10/03/2021 | 45,600 | 0.60 ▲ | 1.32 | 45,000 | 47,000 | 45,500 | 118,350 | 5,396,760,000 |
09/03/2021 | 45,000 | 1.20 ▲ | 2.67 | 43,800 | 45,800 | 42,800 | 156,390 | 7,037,550,000 |
08/03/2021 | 43,800 | 0.65 ▲ | 1.48 | 43,150 | 44,600 | 43,300 | 95,570 | 4,185,966,000 |
05/03/2021 | 43,150 | 0.15 ▲ | 0.35 | 43,000 | 43,600 | 42,350 | 73,370 | 3,165,915,500 |
04/03/2021 | 43,000 | 0.55 ▲ | 1.28 | 42,450 | 44,200 | 42,500 | 159,120 | 6,842,160,000 |
03/03/2021 | 42,450 | 0.35 ▲ | 0.82 | 42,100 | 42,600 | 42,000 | 92,560 | 3,929,172,000 |
02/03/2021 | 42,100 | -0.10 ▼ | -0.24 | 42,200 | 42,900 | 41,700 | 73,610 | 3,098,981,000 |
01/03/2021 | 42,200 | 1.00 ▲ | 2.37 | 41,200 | 42,300 | 41,000 | 104,960 | 4,429,312,000 |
26/02/2021 | 41,200 | -0.40 ▼ | -0.97 | 41,600 | 41,600 | 40,750 | 175,370 | 7,225,244,000 |
25/02/2021 | 41,600 | -0.40 ▼ | -0.96 | 42,000 | 42,900 | 41,350 | 138,890 | 5,777,824,000 |
24/02/2021 | 42,000 | -0.60 ▼ | -1.43 | 42,600 | 43,400 | 41,500 | 119,220 | 5,007,240,000 |
23/02/2021 | 42,600 | -0.30 ▼ | -0.70 | 42,900 | 43,000 | 41,950 | 128,680 | 5,481,768,000 |
22/02/2021 | 42,900 | -0.65 ▼ | -1.52 | 43,550 | 44,100 | 41,800 | 119,140 | 5,111,106,000 |
19/02/2021 | 43,550 | -0.75 ▼ | -1.72 | 44,300 | 44,550 | 43,350 | 119,770 | 5,215,983,500 |
18/02/2021 | 44,300 | 1.50 ▲ | 3.39 | 42,800 | 45,000 | 42,900 | 89,300 | 3,955,990,000 |
17/02/2021 | 42,800 | 2.80 ▲ | 6.54 | 40,000 | 42,800 | 40,500 | 152,580 | 6,530,424,000 |
10/02/2021 | 40,000 | 0.60 ▲ | 1.50 | 39,400 | 40,300 | 39,000 | 63,380 | 2,535,200,000 |
09/02/2021 | 40,000 | 0.60 ▲ | 1.50 | 39,400 | 40,300 | 39,000 | 63,380 | 2,535,200,000 |
08/02/2021 | 39,400 | -0.50 ▼ | -1.27 | 39,900 | 41,450 | 38,500 | 82,010 | 3,231,194,000 |
05/02/2021 | 39,900 | 0.70 ▲ | 1.75 | 39,200 | 40,000 | 39,000 | 78,890 | 3,147,711,000 |
05/01/2021 | 39,250 | 1.25 ▲ | 3.18 | 38,000 | 39,500 | 38,000 | 40,710 | 1,597,867,500 |
04/01/2021 | 38,000 | 1.05 ▲ | 2.76 | 36,950 | 38,950 | 36,800 | 111,390 | 4,232,820,000 |
01/01/2021 | 36,950 | -0.25 ▼ | -0.68 | 37,200 | 37,300 | 36,000 | 1,314,310 | 48,563,754,500 |
31/12/2020 | 36,950 | -0.25 ▼ | -0.68 | 37,200 | 37,300 | 36,000 | 1,314,310 | 48,563,754,500 |
30/12/2020 | 37,200 | -0.70 ▼ | -1.88 | 37,900 | 38,500 | 36,700 | 723,090 | 26,898,948,000 |
29/12/2020 | 37,900 | 0.20 ▲ | 0.53 | 37,700 | 38,600 | 37,500 | 66,565 | 2,522,813,500 |
28/12/2020 | 37,700 | 1.10 ▲ | 2.92 | 36,650 | 38,500 | 36,500 | 93,995 | 3,543,611,500 |
27/12/2020 | 36,650 | 0.50 ▲ | 1.36 | 36,150 | 36,950 | 35,600 | 111,203 | 4,075,589,950 |
25/12/2020 | 36,650 | 0.50 ▲ | 1.36 | 36,150 | 36,950 | 35,600 | 111,203 | 4,075,589,950 |
24/12/2020 | 36,150 | -1.10 ▼ | -3.04 | 37,200 | 37,250 | 34,600 | 277,829 | 10,043,518,350 |
23/12/2020 | 37,200 | -1.30 ▼ | -3.49 | 38,450 | 38,650 | 37,050 | 91,316 | 3,396,955,200 |
22/12/2020 | 38,450 | 1.60 ▲ | 4.16 | 36,850 | 38,850 | 37,250 | 90,123 | 3,465,229,350 |
21/12/2020 | 36,850 | 2.40 ▲ | 6.51 | 34,450 | 36,850 | 35,200 | 49,514 | 1,824,590,900 |
20/12/2020 | 34,450 | 2.30 ▲ | 6.68 | 32,200 | 34,450 | 32,300 | 154,025 | 5,306,161,250 |
18/12/2020 | 34,450 | 2.30 ▲ | 6.68 | 32,200 | 34,450 | 32,300 | 154,025 | 5,306,161,250 |
17/12/2020 | 32,200 | -0.60 ▼ | -1.86 | 32,800 | 32,750 | 31,700 | 149,309 | 4,807,749,800 |
16/12/2020 | 32,800 | 1.00 ▲ | 3.05 | 31,800 | 33,100 | 32,000 | 34,419 | 1,128,943,200 |
15/12/2020 | 31,800 | -0.40 ▼ | -1.26 | 32,200 | 32,300 | 31,650 | 65,150 | 2,071,770,000 |
14/12/2020 | 32,200 | 0.60 ▲ | 1.86 | 31,600 | 33,000 | 32,000 | 55,408 | 1,784,137,600 |
13/12/2020 | 31,600 | 0.90 ▲ | 2.85 | 30,700 | 31,900 | 30,500 | 59,795 | 1,889,522,000 |
11/12/2020 | 31,600 | 0.90 ▲ | 2.85 | 30,700 | 31,900 | 30,500 | 59,795 | 1,889,522,000 |
10/12/2020 | 30,700 | 0.00 ■■ | 0.00 | 30,700 | 31,450 | 30,500 | 72,289 | 2,219,272,300 |
09/12/2020 | 30,700 | -0.40 ▼ | -1.30 | 31,100 | 31,350 | 30,600 | 100,585 | 3,087,959,500 |
08/12/2020 | 31,100 | 1.40 ▲ | 4.50 | 29,700 | 31,600 | 29,500 | 117,409 | 3,651,419,900 |
07/12/2020 | 29,700 | 1.30 ▲ | 4.38 | 28,450 | 30,000 | 28,300 | 139,628 | 4,146,951,600 |
04/12/2020 | 28,000 | 0.35 ▲ | 1.25 | 27,650 | 28,250 | 27,650 | 794,320 | 22,240,960,000 |
03/12/2020 | 27,650 | 0.50 ▲ | 1.81 | 27,150 | 27,700 | 27,150 | 79,938 | 2,210,285,700 |
02/12/2020 | 27,150 | 0.90 ▲ | 3.31 | 26,200 | 27,550 | 26,000 | 149,236 | 4,051,757,400 |
01/12/2020 | 26,200 | 0.20 ▲ | 0.76 | 26,000 | 26,450 | 25,450 | 59,584 | 1,561,100,800 |
30/11/2020 | 26,000 | 0.50 ▲ | 1.92 | 25,500 | 26,000 | 25,550 | 661,770 | 17,206,020,000 |
27/11/2020 | 26,000 | 0.50 ▲ | 1.92 | 25,500 | 26,000 | 25,550 | 661,770 | 17,206,020,000 |
26/11/2020 | 25,500 | -0.55 ▼ | -2.16 | 26,050 | 26,100 | 25,400 | 1,268,800 | 32,354,400,000 |
25/11/2020 | 26,050 | -0.50 ▼ | -1.92 | 26,550 | 26,700 | 26,000 | 683,950 | 17,816,897,500 |
24/11/2020 | 26,550 | 0.05 ▲ | 0.19 | 26,500 | 26,750 | 26,100 | 840,610 | 22,318,195,500 |
23/11/2020 | 26,500 | 0.50 ▲ | 1.89 | 26,000 | 26,900 | 26,000 | 702,830 | 18,624,995,000 |
20/11/2020 | 26,000 | 0.30 ▲ | 1.15 | 25,750 | 26,000 | 25,550 | 63,690 | 1,655,940,000 |
19/11/2020 | 25,750 | -0.10 ▼ | -0.39 | 25,850 | 25,850 | 25,600 | 41,772 | 1,075,629,000 |
18/11/2020 | 25,850 | 0.05 ▲ | 0.19 | 25,850 | 26,200 | 25,500 | 547,090 | 14,142,276,500 |
17/11/2020 | 25,850 | 0.90 ▲ | 3.48 | 25,000 | 25,950 | 25,000 | 85,484 | 2,209,761,400 |
16/11/2020 | 25,000 | -0.10 ▼ | -0.40 | 25,050 | 25,450 | 24,750 | 88,197 | 2,204,925,000 |
13/11/2020 | 25,050 | 0.10 ▲ | 0.40 | 25,000 | 25,250 | 24,900 | 56,095 | 1,405,179,750 |
12/11/2020 | 25,000 | 0.40 ▲ | 1.60 | 24,600 | 25,150 | 24,500 | 103,936 | 2,598,400,000 |
11/11/2020 | 24,600 | -0.10 ▼ | -0.41 | 24,750 | 24,850 | 24,200 | 73,590 | 1,810,314,000 |
10/11/2020 | 24,750 | -0.30 ▼ | -1.21 | 25,000 | 25,500 | 24,700 | 97,050 | 2,401,987,500 |
09/11/2020 | 25,000 | 1.20 ▲ | 4.80 | 23,850 | 25,000 | 23,800 | 129,651 | 3,241,275,000 |
06/11/2020 | 23,850 | 0.40 ▲ | 1.68 | 23,450 | 24,250 | 23,450 | 128,014 | 3,053,133,900 |
05/11/2020 | 23,450 | 0.10 ▲ | 0.43 | 23,300 | 23,800 | 23,050 | 50,569 | 1,185,843,050 |
04/11/2020 | 23,300 | -0.30 ▼ | -1.29 | 23,600 | 23,650 | 21,950 | 75,537 | 1,760,012,100 |
03/11/2020 | 23,600 | 0.90 ▲ | 3.81 | 22,700 | 23,750 | 22,750 | 117,130 | 2,764,268,000 |
02/11/2020 | 22,700 | 0.10 ▲ | 0.44 | 22,650 | 23,000 | 22,650 | 37,839 | 858,945,300 |
30/10/2020 | 22,650 | 1.20 ▲ | 5.30 | 21,500 | 23,000 | 21,650 | 129,026 | 2,922,438,900 |
29/10/2020 | 21,500 | 0.00 ■■ | 0.00 | 21,500 | 21,600 | 21,100 | 43,802 | 941,743,000 |
28/10/2020 | 21,500 | -0.40 ▼ | -1.86 | 21,850 | 22,000 | 21,400 | 81,828 | 1,759,302,000 |
27/10/2020 | 21,850 | -0.10 ▼ | -0.46 | 22,000 | 22,400 | 21,500 | 57,088 | 1,247,372,800 |
26/10/2020 | 22,000 | -0.20 ▼ | -0.91 | 22,200 | 22,650 | 22,000 | 67,041 | 1,474,902,000 |
25/10/2020 | 22,200 | -0.20 ▼ | -0.90 | 22,400 | 22,800 | 22,000 | 61,956 | 1,375,423,200 |
23/10/2020 | 22,200 | -0.20 ▼ | -0.90 | 22,400 | 22,800 | 22,000 | 61,956 | 1,375,423,200 |
22/10/2020 | 22,400 | 0.10 ▲ | 0.45 | 22,300 | 22,650 | 22,100 | 33,759 | 756,201,600 |
21/10/2020 | 22,300 | -0.60 ▼ | -2.69 | 22,900 | 23,000 | 22,300 | 53,815 | 1,200,074,500 |
20/10/2020 | 22,900 | 0.10 ▲ | 0.44 | 22,800 | 23,400 | 22,750 | 50,099 | 1,147,267,100 |
19/10/2020 | 22,800 | 0.80 ▲ | 3.51 | 22,000 | 22,950 | 21,850 | 72,621 | 1,655,758,800 |
18/10/2020 | 22,000 | -0.10 ▼ | -0.45 | 22,100 | 22,450 | 21,600 | 111,426 | 2,451,372,000 |
16/10/2020 | 22,000 | -0.10 ▼ | -0.45 | 22,100 | 22,450 | 21,600 | 111,426 | 2,451,372,000 |
15/10/2020 | 22,100 | -1.25 ▼ | -5.66 | 23,350 | 23,600 | 21,750 | 1,722,140 | 38,059,294,000 |
14/10/2020 | 23,350 | -0.30 ▼ | -1.28 | 23,650 | 23,750 | 23,250 | 108,519 | 2,533,918,650 |
13/10/2020 | 23,650 | -0.40 ▼ | -1.69 | 24,000 | 23,950 | 23,400 | 71,017 | 1,679,552,050 |
12/10/2020 | 24,000 | 0.00 ■■ | 0.00 | 24,000 | 24,250 | 23,400 | 112,360 | 2,696,640,000 |
11/10/2020 | 24,000 | 1.10 ▲ | 4.58 | 22,900 | 24,300 | 23,050 | 171,911 | 4,125,864,000 |
09/10/2020 | 24,000 | 1.10 ▲ | 4.58 | 22,900 | 24,300 | 23,050 | 171,911 | 4,125,864,000 |
08/10/2020 | 22,900 | 0.10 ▲ | 0.44 | 22,800 | 23,100 | 22,600 | 79,102 | 1,811,435,800 |
07/10/2020 | 22,800 | 0.10 ▲ | 0.44 | 22,750 | 23,350 | 22,700 | 119,452 | 2,723,505,600 |
06/10/2020 | 22,750 | -0.10 ▼ | -0.44 | 22,850 | 22,950 | 22,550 | 119,771 | 2,724,790,250 |
05/10/2020 | 22,850 | -0.10 ▼ | -0.44 | 23,000 | 23,500 | 22,700 | 150,667 | 3,442,740,950 |
04/10/2020 | 23,000 | 0.10 ▲ | 0.43 | 22,900 | 23,200 | 22,000 | 201,330 | 4,630,590,000 |
02/10/2020 | 23,000 | 0.10 ▲ | 0.43 | 22,900 | 23,200 | 22,000 | 201,330 | 4,630,590,000 |
01/10/2020 | 22,900 | 0.30 ▲ | 1.31 | 22,550 | 23,200 | 22,700 | 93,793 | 2,147,859,700 |
30/09/2020 | 22,550 | 0.30 ▲ | 1.33 | 22,300 | 22,750 | 22,050 | 126,941 | 2,862,519,550 |
29/09/2020 | 22,300 | 1.30 ▲ | 5.83 | 21,050 | 22,500 | 21,150 | 255,288 | 5,692,922,400 |
28/09/2020 | 21,050 | 0.30 ▲ | 1.43 | 20,800 | 21,200 | 20,800 | 58,547 | 1,232,414,350 |
25/09/2020 | 20,800 | -0.40 ▼ | -1.92 | 21,200 | 21,400 | 20,800 | 114,280 | 2,377,024,000 |
24/09/2020 | 21,200 | 0.00 ■■ | 0.00 | 21,200 | 21,300 | 20,850 | 58,165 | 1,233,098,000 |
23/09/2020 | 21,200 | 0.00 ■■ | 0.00 | 21,200 | 21,750 | 21,000 | 93,914 | 1,990,976,800 |
22/09/2020 | 21,200 | 0.60 ▲ | 2.83 | 20,650 | 21,400 | 20,650 | 124,123 | 2,631,407,600 |
21/09/2020 | 20,650 | -0.40 ▼ | -1.94 | 21,000 | 21,450 | 20,500 | 178,864 | 3,693,541,600 |
18/09/2020 | 21,000 | -0.50 ▼ | -2.38 | 21,500 | 21,750 | 21,000 | 137,668 | 2,891,028,000 |
17/09/2020 | 21,500 | 0.50 ▲ | 2.33 | 21,000 | 21,700 | 20,700 | 145,814 | 3,135,001,000 |
16/09/2020 | 21,000 | 0.10 ▲ | 0.48 | 20,950 | 21,050 | 20,600 | 83,058 | 1,744,218,000 |
15/09/2020 | 20,950 | 0.90 ▲ | 4.30 | 20,050 | 21,300 | 20,200 | 249,747 | 5,232,199,650 |
14/09/2020 | 20,050 | 0.60 ▲ | 2.99 | 19,450 | 20,500 | 19,650 | 234,634 | 4,704,411,700 |
11/09/2020 | 19,450 | 0.60 ▲ | 3.08 | 18,900 | 19,550 | 18,900 | 137,517 | 2,674,705,650 |
10/09/2020 | 18,900 | 0.30 ▲ | 1.59 | 18,600 | 19,500 | 18,600 | 196,481 | 3,713,490,900 |
09/09/2020 | 18,600 | 0.30 ▲ | 1.61 | 18,300 | 18,800 | 18,100 | 1,415,920 | 26,336,112,000 |
08/09/2020 | 18,300 | 0.10 ▲ | 0.55 | 18,250 | 18,450 | 18,050 | 70,577 | 1,291,559,100 |
07/09/2020 | 18,250 | -0.10 ▼ | -0.55 | 18,350 | 18,650 | 18,250 | 119,417 | 2,179,360,250 |
04/09/2020 | 18,350 | 0.30 ▲ | 1.63 | 18,050 | 18,500 | 17,700 | 126,626 | 2,323,587,100 |
03/09/2020 | 18,050 | 0.10 ▲ | 0.55 | 17,950 | 18,200 | 17,800 | 70,193 | 1,266,983,650 |
02/09/2020 | 17,950 | 0.10 ▲ | 0.56 | 17,800 | 18,200 | 17,600 | 48,559 | 871,634,050 |
01/09/2020 | 17,950 | 0.10 ▲ | 0.56 | 17,800 | 18,200 | 17,600 | 48,559 | 871,634,050 |
31/08/2020 | 17,800 | -0.50 ▼ | -2.81 | 18,300 | 18,400 | 17,600 | 200,461 | 3,568,205,800 |
28/08/2020 | 18,300 | -0.40 ▼ | -2.19 | 18,750 | 18,800 | 18,300 | 104,200 | 1,906,860,000 |
27/08/2020 | 18,750 | 0.20 ▲ | 1.07 | 18,550 | 18,850 | 18,450 | 83,661 | 1,568,643,750 |
26/08/2020 | 18,550 | 0.10 ▲ | 0.54 | 18,500 | 18,700 | 18,350 | 82,591 | 1,532,063,050 |
25/08/2020 | 18,500 | 0.30 ▲ | 1.62 | 18,200 | 18,950 | 18,200 | 155,032 | 2,868,092,000 |
24/08/2020 | 18,200 | 0.20 ▲ | 1.10 | 18,000 | 18,200 | 18,000 | 110,201 | 2,005,658,200 |
21/08/2020 | 18,000 | 0.00 ■■ | 0.00 | 18,000 | 18,300 | 17,850 | 108,846 | 1,959,228,000 |
20/08/2020 | 18,000 | -0.20 ▼ | -1.11 | 18,200 | 18,300 | 17,750 | 96,020 | 1,728,360,000 |
19/08/2020 | 18,200 | 0.30 ▲ | 1.65 | 17,900 | 18,500 | 17,750 | 124,115 | 2,258,893,000 |
18/08/2020 | 17,900 | -0.30 ▼ | -1.68 | 18,200 | 18,400 | 17,800 | 89,867 | 1,608,619,300 |
17/08/2020 | 18,200 | 1.00 ▲ | 5.49 | 17,200 | 18,300 | 17,400 | 232,543 | 4,232,282,600 |
14/08/2020 | 17,200 | -0.30 ▼ | -1.74 | 17,450 | 17,900 | 17,200 | 166,679 | 2,866,878,800 |
13/08/2020 | 17,450 | 0.80 ▲ | 4.58 | 16,600 | 17,550 | 16,600 | 356,150 | 6,214,817,500 |
12/08/2020 | 16,500 | 0.10 ▲ | 0.61 | 16,450 | 16,600 | 16,300 | 91,105 | 1,503,232,500 |
11/08/2020 | 16,450 | 0.20 ▲ | 1.22 | 16,250 | 16,450 | 16,000 | 43,057 | 708,287,650 |
10/08/2020 | 16,250 | -0.20 ▼ | -1.23 | 16,450 | 16,650 | 16,250 | 83,061 | 1,349,741,250 |
07/08/2020 | 16,450 | 0.50 ▲ | 3.04 | 15,900 | 16,450 | 15,800 | 122,242 | 2,010,880,900 |
06/08/2020 | 15,900 | 0.00 ■■ | 0.00 | 15,950 | 16,000 | 15,800 | 58,532 | 930,658,800 |
05/08/2020 | 15,950 | 0.40 ▲ | 2.51 | 15,600 | 15,950 | 15,600 | 104,258 | 1,662,915,100 |
04/08/2020 | 15,600 | 0.20 ▲ | 1.28 | 15,450 | 15,800 | 15,500 | 60,939 | 950,648,400 |
03/08/2020 | 15,450 | 0.30 ▲ | 1.94 | 15,200 | 15,550 | 15,150 | 67,897 | 1,049,008,650 |
31/07/2020 | 15,200 | -0.10 ▼ | -0.66 | 15,300 | 15,300 | 14,900 | 38,047 | 578,314,400 |
30/07/2020 | 15,300 | 0.20 ▲ | 1.31 | 15,100 | 15,400 | 15,100 | 19,312 | 295,473,600 |
29/07/2020 | 15,100 | -0.30 ▼ | -1.99 | 15,400 | 15,150 | 14,800 | 80,019 | 1,208,286,900 |
28/07/2020 | 15,400 | 0.70 ▲ | 4.55 | 14,700 | 15,450 | 14,750 | 64,071 | 986,693,400 |
27/07/2020 | 14,700 | -1.00 ▼ | -6.80 | 15,650 | 15,550 | 14,700 | 159,196 | 2,340,181,200 |
26/07/2020 | 15,650 | -0.80 ▼ | -5.11 | 16,450 | 16,400 | 15,500 | 172,445 | 2,698,764,250 |
24/07/2020 | 15,650 | -0.80 ▼ | -5.11 | 16,450 | 16,400 | 15,500 | 172,445 | 2,698,764,250 |
23/07/2020 | 16,450 | 0.00 ■■ | 0.00 | 16,450 | 16,500 | 16,100 | 55,743 | 916,972,350 |
22/07/2020 | 16,450 | -0.20 ▼ | -1.22 | 16,600 | 16,750 | 16,450 | 54,692 | 899,683,400 |
21/07/2020 | 16,600 | 0.20 ▲ | 1.20 | 16,400 | 16,600 | 16,200 | 67,528 | 1,120,964,800 |
20/07/2020 | 16,400 | -0.10 ▼ | -0.61 | 16,500 | 16,600 | 16,350 | 90,743 | 1,488,185,200 |
19/07/2020 | 16,500 | 0.10 ▲ | 0.61 | 16,350 | 16,600 | 16,300 | 80,257 | 1,324,240,500 |
17/07/2020 | 16,500 | 0.10 ▲ | 0.61 | 16,350 | 16,600 | 16,300 | 80,257 | 1,324,240,500 |
16/07/2020 | 16,350 | 0.00 ■■ | 0.00 | 16,400 | 16,600 | 16,250 | 36,053 | 589,466,550 |
15/07/2020 | 16,400 | 0.30 ▲ | 1.83 | 16,100 | 16,600 | 16,100 | 128,595 | 2,108,958,000 |
14/07/2020 | 16,100 | 0.00 ■■ | 0.00 | 16,100 | 16,150 | 15,950 | 32,777 | 527,709,700 |
13/07/2020 | 16,100 | 0.10 ▲ | 0.62 | 16,050 | 16,300 | 16,000 | 32,077 | 516,439,700 |
12/07/2020 | 16,050 | -0.30 ▼ | -1.87 | 16,400 | 16,400 | 15,900 | 41,211 | 661,436,550 |
10/07/2020 | 16,050 | -0.30 ▼ | -1.87 | 16,400 | 16,400 | 15,900 | 41,211 | 661,436,550 |
09/07/2020 | 16,400 | 0.50 ▲ | 3.05 | 15,900 | 16,600 | 15,850 | 127,179 | 2,085,735,600 |
08/07/2020 | 15,900 | 0.00 ■■ | 0.00 | 15,900 | 16,000 | 15,750 | 18,519 | 294,452,100 |
07/07/2020 | 15,900 | 0.30 ▲ | 1.89 | 15,650 | 16,100 | 15,600 | 47,676 | 758,048,400 |
06/07/2020 | 15,650 | 0.10 ▲ | 0.64 | 15,600 | 15,750 | 15,600 | 23,623 | 369,699,950 |
05/07/2020 | 15,600 | 0.00 ■■ | 0.00 | 15,600 | 15,650 | 15,500 | 21,224 | 331,094,400 |
03/07/2020 | 15,600 | 0.00 ■■ | 0.00 | 15,600 | 15,650 | 15,500 | 21,224 | 331,094,400 |
02/07/2020 | 15,600 | -0.10 ▼ | -0.64 | 15,700 | 15,950 | 15,400 | 16,480 | 257,088,000 |
01/07/2020 | 15,700 | 0.50 ▲ | 3.18 | 15,200 | 15,700 | 15,200 | 20,751 | 325,790,700 |
30/06/2020 | 15,200 | -0.50 ▼ | -3.29 | 15,650 | 15,800 | 14,900 | 67,635 | 1,028,052,000 |
29/06/2020 | 15,650 | -0.50 ▼ | -3.19 | 16,100 | 16,000 | 15,400 | 102,397 | 1,602,513,050 |
28/06/2020 | 16,100 | -0.15 ▼ | -0.93 | 16,250 | 16,300 | 16,050 | 313,240 | 5,043,164,000 |
26/06/2020 | 16,100 | -0.15 ▼ | -0.93 | 16,250 | 16,300 | 16,050 | 313,240 | 5,043,164,000 |
25/06/2020 | 16,250 | 0.10 ▲ | 0.62 | 16,200 | 16,300 | 15,950 | 72,489 | 1,177,946,250 |
24/06/2020 | 16,200 | -0.40 ▼ | -2.47 | 16,600 | 16,800 | 16,200 | 66,061 | 1,070,188,200 |
23/06/2020 | 16,600 | 0.00 ■■ | 0.00 | 16,600 | 16,700 | 16,400 | 39,285 | 652,131,000 |
22/06/2020 | 16,600 | -0.20 ▼ | -1.20 | 16,800 | 17,000 | 16,600 | 70,972 | 1,178,135,200 |
19/06/2020 | 16,800 | 0.60 ▲ | 3.57 | 16,200 | 17,000 | 16,200 | 127,232 | 2,137,497,600 |
18/06/2020 | 16,200 | 0.10 ▲ | 0.62 | 16,100 | 16,200 | 15,900 | 27,129 | 439,489,800 |
17/06/2020 | 16,100 | -0.20 ▼ | -1.24 | 16,300 | 16,350 | 16,000 | 240,130 | 3,866,093,000 |
16/06/2020 | 16,300 | 0.20 ▲ | 1.23 | 16,100 | 16,400 | 16,100 | 45,439 | 740,655,700 |
15/06/2020 | 16,100 | -0.10 ▼ | -0.62 | 16,250 | 16,750 | 15,800 | 87,927 | 1,415,624,700 |
14/06/2020 | 16,250 | 0.10 ▲ | 0.62 | 16,100 | 16,400 | 15,500 | 75,951 | 1,234,203,750 |
12/06/2020 | 16,250 | 0.10 ▲ | 0.62 | 16,100 | 16,400 | 15,500 | 75,951 | 1,234,203,750 |
11/06/2020 | 16,100 | -0.80 ▼ | -4.97 | 16,950 | 17,400 | 16,100 | 216,021 | 3,477,938,100 |
10/06/2020 | 16,950 | 0.30 ▲ | 1.77 | 16,650 | 17,200 | 16,250 | 135,893 | 2,303,386,350 |
09/06/2020 | 16,600 | -0.20 ▼ | -1.20 | 16,800 | 17,000 | 16,650 | 68,735 | 1,141,001,000 |
08/06/2020 | 16,800 | 0.40 ▲ | 2.38 | 16,400 | 17,200 | 16,650 | 128,473 | 2,158,346,400 |
06/06/2020 | 16,400 | 0.50 ▲ | 3.05 | 15,850 | 16,400 | 15,650 | 110,508 | 1,812,331,200 |
05/06/2020 | 16,400 | 0.50 ▲ | 3.05 | 15,850 | 16,400 | 15,650 | 110,508 | 1,812,331,200 |
04/06/2020 | 15,850 | 0.00 ■■ | 0.00 | 15,850 | 16,000 | 15,750 | 42,156 | 668,172,600 |
03/06/2020 | 15,850 | 0.00 ■■ | 0.00 | 15,850 | 15,900 | 15,650 | 77,181 | 1,223,318,850 |
02/06/2020 | 15,850 | -0.20 ▼ | -1.26 | 16,000 | 16,300 | 15,850 | 105,176 | 1,667,039,600 |
01/06/2020 | 16,000 | 0.00 ■■ | 0.00 | 16,000 | 16,300 | 16,000 | 53,441 | 855,056,000 |
31/05/2020 | 16,000 | -0.10 ▼ | -0.63 | 16,150 | 16,450 | 16,000 | 73,501 | 1,176,016,000 |
29/05/2020 | 16,000 | -0.10 ▼ | -0.63 | 16,150 | 16,450 | 16,000 | 73,501 | 1,176,016,000 |
28/05/2020 | 16,150 | -2.10 ▼ | -13.00 | 18,250 | 16,500 | 15,900 | 89,515 | 1,445,667,250 |
27/05/2020 | 18,250 | -0.10 ▼ | -0.55 | 18,400 | 18,550 | 18,150 | 78,688 | 1,436,056,000 |
26/05/2020 | 18,400 | 0.00 ■■ | 0.00 | 18,400 | 18,800 | 18,200 | 56,218 | 1,034,411,200 |
25/05/2020 | 18,400 | 0.80 ▲ | 4.35 | 17,650 | 18,400 | 17,650 | 79,421 | 1,461,346,400 |
24/05/2020 | 17,650 | -1.00 ▼ | -5.67 | 18,650 | 18,650 | 17,600 | 206,117 | 3,637,965,050 |
22/05/2020 | 17,650 | -1.00 ▼ | -5.67 | 18,650 | 18,650 | 17,600 | 206,117 | 3,637,965,050 |
21/05/2020 | 18,650 | -0.10 ▼ | -0.54 | 18,750 | 18,950 | 18,650 | 99,606 | 1,857,651,900 |
20/05/2020 | 18,750 | -0.10 ▼ | -0.53 | 18,850 | 18,950 | 18,400 | 87,944 | 1,648,950,000 |
19/05/2020 | 18,850 | 0.50 ▲ | 2.65 | 18,350 | 19,550 | 18,450 | 211,495 | 3,986,680,750 |
18/05/2020 | 18,350 | 0.60 ▲ | 3.27 | 17,800 | 18,450 | 17,900 | 151,096 | 2,772,611,600 |
17/05/2020 | 17,800 | 0.20 ▲ | 1.12 | 17,600 | 18,150 | 17,550 | 101,443 | 1,805,685,400 |
15/05/2020 | 17,800 | 0.20 ▲ | 1.12 | 17,600 | 18,150 | 17,550 | 101,443 | 1,805,685,400 |
14/05/2020 | 17,600 | -0.20 ▼ | -1.14 | 17,800 | 17,900 | 17,550 | 65,683 | 1,156,020,800 |
13/05/2020 | 17,800 | 0.20 ▲ | 1.12 | 17,650 | 18,200 | 17,400 | 122,293 | 2,176,815,400 |
12/05/2020 | 17,650 | 0.40 ▲ | 2.27 | 17,250 | 17,900 | 17,250 | 109,581 | 1,934,104,650 |
11/05/2020 | 17,250 | 0.10 ▲ | 0.58 | 17,200 | 17,350 | 17,100 | 57,481 | 991,547,250 |
10/05/2020 | 17,200 | -0.30 ▼ | -1.74 | 17,500 | 17,650 | 17,000 | 76,020 | 1,307,544,000 |
08/05/2020 | 17,200 | -0.30 ▼ | -1.74 | 17,500 | 17,650 | 17,000 | 76,020 | 1,307,544,000 |
07/05/2020 | 17,500 | 0.00 ■■ | 0.00 | 17,500 | 17,700 | 17,300 | 59,383 | 1,039,202,500 |
06/05/2020 | 17,500 | 0.70 ▲ | 4.00 | 16,800 | 17,650 | 16,800 | 111,877 | 1,957,847,500 |
05/05/2020 | 16,800 | 0.20 ▲ | 1.19 | 16,600 | 16,850 | 16,500 | 16,394 | 275,419,200 |
04/05/2020 | 16,600 | -0.30 ▼ | -1.81 | 16,900 | 16,900 | 16,500 | 36,305 | 602,663,000 |
01/05/2020 | 16,900 | 0.00 ■■ | 0.00 | 16,850 | 17,050 | 16,650 | 55,373 | 935,803,700 |
30/04/2020 | 16,900 | 0.00 ■■ | 0.00 | 16,850 | 17,050 | 16,650 | 55,373 | 935,803,700 |
29/04/2020 | 16,900 | 0.00 ■■ | 0.00 | 16,850 | 17,050 | 16,650 | 55,373 | 935,803,700 |
28/04/2020 | 16,850 | 0.10 ▲ | 0.59 | 16,800 | 16,950 | 16,550 | 20,271 | 341,566,350 |
27/04/2020 | 16,800 | 0.50 ▲ | 2.98 | 16,300 | 17,250 | 16,650 | 87,734 | 1,473,931,200 |
26/04/2020 | 16,300 | 0.10 ▲ | 0.61 | 16,250 | 16,450 | 16,100 | 18,503 | 301,598,900 |
24/04/2020 | 16,300 | 0.10 ▲ | 0.61 | 16,250 | 16,450 | 16,100 | 18,503 | 301,598,900 |
23/04/2020 | 16,250 | -0.40 ▼ | -2.46 | 16,600 | 16,750 | 16,150 | 32,099 | 521,608,750 |
22/04/2020 | 16,600 | 0.60 ▲ | 3.61 | 16,050 | 16,600 | 15,550 | 26,474 | 439,468,400 |
21/04/2020 | 16,050 | -0.70 ▼ | -4.36 | 16,750 | 16,500 | 15,600 | 103,021 | 1,653,487,050 |
20/04/2020 | 16,750 | -0.40 ▼ | -2.39 | 17,200 | 17,400 | 16,750 | 77,147 | 1,292,212,250 |
19/04/2020 | 17,200 | -0.20 ▼ | -1.16 | 17,350 | 17,900 | 17,200 | 79,530 | 1,367,916,000 |
17/04/2020 | 17,200 | -0.20 ▼ | -1.16 | 17,350 | 17,900 | 17,200 | 79,530 | 1,367,916,000 |
16/04/2020 | 17,350 | 0.50 ▲ | 2.88 | 16,900 | 17,800 | 16,700 | 82,082 | 1,424,122,700 |
15/04/2020 | 16,900 | 0.40 ▲ | 2.37 | 16,500 | 16,900 | 16,250 | 65,042 | 1,099,209,800 |
14/04/2020 | 16,500 | 0.00 ■■ | 0.00 | 16,500 | 16,650 | 16,050 | 51,813 | 854,914,500 |
13/04/2020 | 16,500 | 0.10 ▲ | 0.61 | 16,350 | 16,550 | 16,050 | 47,018 | 775,797,000 |
12/04/2020 | 16,350 | 0.00 ■■ | 0.00 | 16,400 | 16,650 | 16,050 | 40,574 | 663,384,900 |
10/04/2020 | 16,350 | 0.00 ■■ | 0.00 | 16,400 | 16,650 | 16,050 | 40,574 | 663,384,900 |
09/04/2020 | 16,400 | 0.40 ▲ | 2.44 | 16,000 | 16,850 | 15,850 | 49,875 | 817,950,000 |
08/04/2020 | 16,000 | -0.30 ▼ | -1.88 | 16,300 | 16,200 | 15,850 | 26,130 | 418,080,000 |
07/04/2020 | 16,300 | 0.00 ■■ | 0.00 | 16,300 | 16,350 | 15,900 | 36,699 | 598,193,700 |
06/04/2020 | 16,300 | 0.70 ▲ | 4.29 | 15,650 | 16,350 | 15,700 | 50,826 | 828,463,800 |
03/04/2020 | 15,650 | 0.20 ▲ | 1.28 | 15,500 | 15,750 | 15,500 | 32,339 | 506,105,350 |
02/04/2020 | 15,500 | 0.40 ▲ | 2.58 | 15,150 | 15,550 | 15,200 | 19,514 | 302,467,000 |
01/04/2020 | 15,500 | 0.40 ▲ | 2.58 | 15,150 | 15,550 | 15,200 | 19,514 | 302,467,000 |
31/03/2020 | 15,150 | 0.00 ■■ | 0.00 | 15,200 | 15,700 | 14,500 | 29,006 | 439,440,900 |
30/03/2020 | 15,200 | -0.50 ▼ | -3.29 | 15,700 | 15,250 | 14,700 | 45,824 | 696,524,800 |
29/03/2020 | 15,700 | 0.00 ■■ | 0.00 | 15,700 | 15,900 | 15,300 | 32,810 | 515,117,000 |
27/03/2020 | 15,700 | 0.00 ■■ | 0.00 | 15,700 | 15,900 | 15,300 | 32,810 | 515,117,000 |
26/03/2020 | 15,700 | -0.40 ▼ | -2.55 | 16,100 | 16,100 | 15,400 | 53,324 | 837,186,800 |
25/03/2020 | 16,100 | 0.80 ▲ | 4.97 | 15,300 | 16,300 | 15,300 | 91,665 | 1,475,806,500 |
24/03/2020 | 15,300 | 0.90 ▲ | 5.88 | 14,450 | 15,300 | 14,450 | 46,294 | 708,298,200 |
23/03/2020 | 14,450 | -1.10 ▼ | -7.61 | 15,500 | 15,200 | 14,450 | 220,257 | 3,182,713,650 |
22/03/2020 | 15,500 | 0.20 ▲ | 1.29 | 15,300 | 15,550 | 15,000 | 55,373 | 858,281,500 |
20/03/2020 | 15,500 | 0.20 ▲ | 1.29 | 15,300 | 15,550 | 15,000 | 55,373 | 858,281,500 |
19/03/2020 | 15,300 | -0.30 ▼ | -1.96 | 15,600 | 15,600 | 14,700 | 52,135 | 797,665,500 |
18/03/2020 | 15,600 | 0.00 ■■ | 0.00 | 15,600 | 15,900 | 15,400 | 69,507 | 1,084,309,200 |
17/03/2020 | 15,600 | 0.90 ▲ | 5.77 | 14,650 | 15,650 | 13,800 | 160,664 | 2,506,358,400 |
16/03/2020 | 14,650 | -0.65 ▼ | -4.44 | 15,300 | 15,450 | 14,500 | 1,183,860 | 17,343,549,000 |
14/03/2020 | 15,300 | -0.05 ▼ | -0.33 | 15,350 | 15,350 | 14,300 | 2,517,810 | 38,522,493,000 |
13/03/2020 | 15,300 | -0.05 ▼ | -0.33 | 15,350 | 15,350 | 14,300 | 2,517,810 | 38,522,493,000 |
12/03/2020 | 15,350 | -1.15 ▼ | -7.49 | 16,500 | 15,400 | 15,350 | 321,140 | 4,929,499,000 |
11/03/2020 | 16,500 | -1.20 ▼ | -7.27 | 17,700 | 18,000 | 16,500 | 1,025,390 | 16,918,935,000 |
10/03/2020 | 17,700 | -1.00 ▼ | -5.65 | 18,700 | 18,550 | 17,400 | 85,286 | 1,509,562,200 |
09/03/2020 | 18,700 | -1.40 ▼ | -7.49 | 20,100 | 18,900 | 18,700 | 53,536 | 1,001,123,200 |
07/03/2020 | 20,100 | 0.00 ■■ | 0.00 | 20,100 | 20,200 | 19,700 | 24,520 | 492,852,000 |
06/03/2020 | 20,100 | 0.00 ■■ | 0.00 | 20,100 | 20,200 | 19,700 | 24,520 | 492,852,000 |
05/03/2020 | 20,100 | -0.10 ▼ | -0.50 | 20,200 | 20,800 | 20,100 | 36,106 | 725,730,600 |
04/03/2020 | 20,200 | 0.60 ▲ | 2.97 | 19,550 | 20,400 | 19,400 | 50,072 | 1,011,454,400 |
03/03/2020 | 19,550 | 0.00 ■■ | 0.00 | 19,550 | 20,000 | 19,500 | 38,666 | 755,920,300 |
02/03/2020 | 19,550 | -0.30 ▼ | -1.53 | 19,850 | 19,900 | 19,400 | 42,028 | 821,647,400 |
28/02/2020 | 19,850 | -0.80 ▼ | -4.03 | 20,600 | 20,350 | 19,300 | 57,361 | 1,138,615,850 |
27/02/2020 | 20,600 | 0.10 ▲ | 0.49 | 20,500 | 20,600 | 20,200 | 22,718 | 467,990,800 |
26/02/2020 | 20,500 | -0.50 ▼ | -2.44 | 21,000 | 20,950 | 20,300 | 21,587 | 442,533,500 |
25/02/2020 | 21,000 | 0.50 ▲ | 2.38 | 20,500 | 21,000 | 19,800 | 41,271 | 866,691,000 |
24/02/2020 | 20,500 | -1.50 ▼ | -7.32 | 22,000 | 21,450 | 20,500 | 68,360 | 1,401,380,000 |
21/02/2020 | 22,000 | -0.40 ▼ | -1.82 | 22,450 | 22,600 | 22,000 | 32,364 | 712,008,000 |
20/02/2020 | 22,450 | 0.30 ▲ | 1.34 | 22,150 | 22,600 | 22,050 | 42,411 | 952,126,950 |
19/02/2020 | 22,150 | 0.30 ▲ | 1.35 | 21,800 | 22,200 | 21,800 | 21,695 | 480,544,250 |
18/02/2020 | 21,800 | 0.00 ■■ | 0.00 | 21,800 | 22,000 | 21,550 | 20,090 | 437,962,000 |
17/02/2020 | 21,800 | 0.20 ▲ | 0.92 | 21,650 | 22,250 | 21,700 | 28,401 | 619,141,800 |
15/02/2020 | 21,650 | -0.10 ▼ | -0.46 | 21,750 | 21,800 | 21,600 | 18,328 | 396,801,200 |
14/02/2020 | 21,650 | -0.10 ▼ | -0.46 | 21,750 | 21,800 | 21,600 | 18,328 | 396,801,200 |
13/02/2020 | 21,750 | 0.00 ■■ | 0.00 | 21,750 | 22,350 | 21,700 | 34,749 | 755,790,750 |
12/02/2020 | 21,750 | 0.40 ▲ | 1.84 | 21,350 | 22,100 | 21,350 | 19,128 | 416,034,000 |
11/02/2020 | 21,350 | 0.80 ▲ | 3.75 | 20,600 | 21,350 | 20,600 | 30,662 | 654,633,700 |
10/02/2020 | 20,600 | 0.00 ■■ | 0.00 | 20,600 | 20,950 | 20,300 | 10,032 | 206,659,200 |
09/02/2020 | 20,600 | -0.10 ▼ | -0.49 | 20,700 | 20,800 | 20,300 | 10,201 | 210,140,600 |
07/02/2020 | 20,600 | -0.10 ▼ | -0.49 | 20,700 | 20,800 | 20,300 | 10,201 | 210,140,600 |
06/02/2020 | 20,700 | 0.60 ▲ | 2.90 | 20,150 | 20,700 | 19,800 | 22,342 | 462,479,400 |
05/02/2020 | 20,150 | 0.40 ▲ | 1.99 | 19,750 | 20,750 | 19,750 | 36,028 | 725,964,200 |
04/02/2020 | 19,750 | 0.20 ▲ | 1.01 | 19,550 | 19,800 | 19,200 | 25,017 | 494,085,750 |
03/02/2020 | 19,550 | -1.50 ▼ | -7.67 | 21,000 | 19,900 | 19,550 | 113,995 | 2,228,602,250 |
02/02/2020 | 21,000 | -0.80 ▼ | -3.81 | 21,750 | 21,700 | 20,800 | 77,899 | 1,635,879,000 |
31/01/2020 | 21,000 | -0.80 ▼ | -3.81 | 21,750 | 21,700 | 20,800 | 77,899 | 1,635,879,000 |
30/01/2020 | 21,750 | -0.80 ▼ | -3.68 | 22,550 | 22,500 | 21,700 | 23,135 | 503,186,250 |
29/01/2020 | 22,550 | 0.30 ▲ | 1.33 | 22,250 | 22,650 | 22,050 | 19,610 | 442,205,500 |
28/01/2020 | 22,550 | 0.30 ▲ | 1.33 | 22,250 | 22,650 | 22,050 | 19,610 | 442,205,500 |
27/01/2020 | 22,550 | 0.30 ▲ | 1.33 | 22,250 | 22,650 | 22,050 | 19,610 | 442,205,500 |
26/01/2020 | 22,550 | 0.30 ▲ | 1.33 | 22,250 | 22,650 | 22,050 | 19,610 | 442,205,500 |
24/01/2020 | 22,550 | 0.30 ▲ | 1.33 | 22,250 | 22,650 | 22,050 | 19,610 | 442,205,500 |
23/01/2020 | 22,550 | 0.30 ▲ | 1.33 | 22,250 | 22,650 | 22,050 | 19,610 | 442,205,500 |
22/01/2020 | 22,550 | 0.30 ▲ | 1.33 | 22,250 | 22,650 | 22,050 | 19,610 | 442,205,500 |
21/01/2020 | 22,250 | 0.65 ▲ | 2.92 | 21,600 | 22,250 | 21,600 | 173,540 | 3,861,265,000 |
20/01/2020 | 21,600 | -0.50 ▼ | -2.31 | 22,100 | 22,100 | 21,500 | 392,600 | 8,480,160,000 |
17/01/2020 | 22,100 | -0.40 ▼ | -1.81 | 22,500 | 22,500 | 21,850 | 297,060 | 6,565,026,000 |
16/01/2020 | 22,500 | -0.05 ▼ | -0.22 | 22,500 | 22,650 | 22,450 | 240,250 | 5,405,625,000 |
15/01/2020 | 22,500 | 0.10 ▲ | 0.44 | 22,500 | 22,950 | 22,450 | 146,430 | 3,294,675,000 |
14/01/2020 | 22,500 | 0.50 ▲ | 2.22 | 22,000 | 22,700 | 22,000 | 217,580 | 4,895,550,000 |
13/01/2020 | 22,000 | -0.10 ▼ | -0.45 | 22,100 | 22,250 | 21,500 | 59,771 | 1,314,962,000 |
10/01/2020 | 22,100 | -0.90 ▼ | -4.07 | 23,050 | 23,300 | 22,100 | 77,178 | 1,705,633,800 |
09/01/2020 | 23,050 | 0.40 ▲ | 1.74 | 22,600 | 23,150 | 22,800 | 45,766 | 1,054,906,300 |
08/01/2020 | 22,600 | -1.50 ▼ | -6.64 | 24,050 | 24,000 | 22,400 | 95,137 | 2,150,096,200 |
07/01/2020 | 24,050 | 0.60 ▲ | 2.49 | 23,500 | 24,300 | 23,600 | 56,287 | 1,353,702,350 |
06/01/2020 | 23,500 | -1.00 ▼ | -4.26 | 24,500 | 25,300 | 23,500 | 96,733 | 2,273,225,500 |
03/01/2020 | 24,500 | 0.00 ■■ | 0.00 | 24,500 | 24,550 | 24,050 | 52,973 | 1,297,838,500 |
02/01/2020 | 24,500 | 0.70 ▲ | 2.86 | 23,800 | 24,550 | 23,700 | 46,747 | 1,145,301,500 |
31/12/2019 | 23,800 | -0.10 ▼ | -0.42 | 23,900 | 23,900 | 23,200 | 46,099 | 1,097,156,200 |
30/12/2019 | 23,900 | -0.60 ▼ | -2.51 | 24,500 | 24,800 | 23,600 | 96,842 | 2,314,523,800 |
28/12/2019 | 24,500 | -0.10 ▼ | -0.41 | 24,600 | 25,200 | 24,450 | 41,369 | 1,013,540,500 |
27/12/2019 | 24,500 | -0.10 ▼ | -0.41 | 24,600 | 25,200 | 24,450 | 41,369 | 1,013,540,500 |
26/12/2019 | 24,600 | -0.10 ▼ | -0.41 | 24,750 | 24,900 | 24,500 | 41,255 | 1,014,873,000 |
25/12/2019 | 24,750 | 1.60 ▲ | 6.46 | 23,200 | 24,800 | 23,150 | 175,443 | 4,342,214,250 |
24/12/2019 | 23,200 | 0.00 ■■ | 0.00 | 23,200 | 23,400 | 23,050 | 15,394 | 357,140,800 |
23/12/2019 | 23,200 | 0.10 ▲ | 0.43 | 23,050 | 23,800 | 23,150 | 65,663 | 1,523,381,600 |
21/12/2019 | 23,050 | -0.15 ▼ | -0.65 | 23,200 | 23,400 | 22,900 | 271,150 | 6,250,007,500 |
20/12/2019 | 23,050 | -0.15 ▼ | -0.65 | 23,200 | 23,400 | 22,900 | 271,150 | 6,250,007,500 |
19/12/2019 | 23,200 | -0.10 ▼ | -0.43 | 23,300 | 23,500 | 22,850 | 31,066 | 720,731,200 |
18/12/2019 | 23,300 | 0.20 ▲ | 0.86 | 23,100 | 23,600 | 22,850 | 42,756 | 996,214,800 |
17/12/2019 | 23,100 | 0.00 ■■ | 0.00 | 23,100 | 23,400 | 22,900 | 20,454 | 472,487,400 |
16/12/2019 | 23,100 | 0.60 ▲ | 2.60 | 22,500 | 23,100 | 22,200 | 57,264 | 1,322,798,400 |
14/12/2019 | 22,500 | 0.60 ▲ | 2.67 | 21,950 | 22,650 | 21,900 | 25,845 | 581,512,500 |
13/12/2019 | 22,500 | 0.60 ▲ | 2.67 | 21,950 | 22,650 | 21,900 | 25,845 | 581,512,500 |
12/12/2019 | 21,950 | -0.10 ▼ | -0.46 | 22,000 | 22,100 | 21,800 | 16,628 | 364,984,600 |
11/12/2019 | 22,000 | -0.10 ▼ | -0.45 | 22,100 | 22,350 | 21,700 | 12,119 | 266,618,000 |
10/12/2019 | 22,100 | -0.10 ▼ | -0.45 | 22,250 | 22,300 | 21,800 | 20,053 | 443,171,300 |
09/12/2019 | 22,250 | -0.10 ▼ | -0.45 | 22,300 | 22,400 | 22,150 | 12,361 | 275,032,250 |
07/12/2019 | 22,300 | 0.20 ▲ | 0.90 | 22,100 | 22,500 | 22,000 | 9,891 | 220,569,300 |
06/12/2019 | 22,300 | 0.20 ▲ | 0.90 | 22,100 | 22,500 | 22,000 | 9,891 | 220,569,300 |
05/12/2019 | 22,100 | 0.50 ▲ | 2.26 | 21,600 | 22,500 | 21,600 | 49,863 | 1,101,972,300 |
04/12/2019 | 21,600 | 0.60 ▲ | 2.78 | 21,000 | 21,800 | 21,150 | 38,230 | 825,768,000 |
03/12/2019 | 21,000 | -1.10 ▼ | -5.24 | 22,050 | 22,150 | 21,000 | 46,997 | 986,937,000 |
02/12/2019 | 22,050 | -0.40 ▼ | -1.81 | 22,450 | 22,400 | 22,000 | 33,969 | 749,016,450 |
29/11/2019 | 22,450 | 0.10 ▲ | 0.45 | 22,400 | 22,650 | 22,200 | 12,226 | 274,473,700 |
28/11/2019 | 22,400 | -0.10 ▼ | -0.45 | 22,500 | 22,700 | 22,000 | 30,925 | 692,720,000 |
27/11/2019 | 22,500 | 0.00 ■■ | 0.00 | 22,500 | 22,850 | 22,500 | 38,300 | 861,750,000 |
26/11/2019 | 22,500 | 0.40 ▲ | 1.78 | 22,150 | 22,600 | 22,150 | 23,206 | 522,135,000 |
25/11/2019 | 22,150 | 0.10 ▲ | 0.45 | 22,000 | 22,500 | 22,000 | 42,461 | 940,511,150 |
23/11/2019 | 22,000 | -0.90 ▼ | -4.09 | 22,900 | 23,150 | 22,000 | 55,974 | 1,231,428,000 |
22/11/2019 | 22,000 | -0.90 ▼ | -4.09 | 22,900 | 23,150 | 22,000 | 55,974 | 1,231,428,000 |
21/11/2019 | 22,900 | 0.20 ▲ | 0.87 | 22,700 | 23,200 | 22,600 | 36,469 | 835,140,100 |
20/11/2019 | 22,700 | -0.60 ▼ | -2.64 | 23,300 | 23,250 | 22,700 | 33,538 | 761,312,600 |
19/11/2019 | 23,300 | 0.00 ■■ | 0.00 | 23,300 | 23,300 | 22,900 | 24,019 | 559,642,700 |
18/11/2019 | 23,300 | -0.30 ▼ | -1.29 | 23,600 | 23,700 | 23,150 | 21,417 | 499,016,100 |
15/11/2019 | 23,600 | 0.20 ▲ | 0.85 | 23,400 | 23,900 | 23,300 | 49,700 | 1,172,920,000 |
14/11/2019 | 23,400 | 0.10 ▲ | 0.43 | 23,250 | 23,450 | 23,100 | 33,645 | 787,293,000 |
13/11/2019 | 23,250 | -0.10 ▼ | -0.43 | 23,400 | 23,500 | 23,200 | 22,692 | 527,589,000 |
12/11/2019 | 23,400 | 0.10 ▲ | 0.43 | 23,300 | 23,700 | 23,050 | 61,627 | 1,442,071,800 |
11/11/2019 | 23,300 | 0.40 ▲ | 1.72 | 22,900 | 23,600 | 22,900 | 94,092 | 2,192,343,600 |
09/11/2019 | 22,900 | 0.00 ■■ | 0.00 | 22,850 | 23,000 | 22,750 | 37,760 | 864,704,000 |
08/11/2019 | 22,900 | 0.00 ■■ | 0.00 | 22,850 | 23,000 | 22,750 | 37,760 | 864,704,000 |
07/11/2019 | 22,850 | 0.10 ▲ | 0.44 | 22,750 | 23,150 | 22,750 | 54,507 | 1,245,484,950 |
06/11/2019 | 22,750 | -0.10 ▼ | -0.44 | 22,900 | 23,200 | 22,750 | 20,524 | 466,921,000 |
05/11/2019 | 22,900 | 0.90 ▲ | 3.93 | 21,950 | 23,300 | 21,950 | 85,192 | 1,950,896,800 |
04/11/2019 | 21,950 | -0.10 ▼ | -0.46 | 22,000 | 22,200 | 21,800 | 30,625 | 672,218,750 |
01/11/2019 | 21,950 | -0.10 ▼ | -0.46 | 22,000 | 22,200 | 21,800 | 30,625 | 672,218,750 |
31/10/2019 | 22,000 | -0.30 ▼ | -1.36 | 22,300 | 22,550 | 22,000 | 36,077 | 793,694,000 |
30/10/2019 | 22,300 | 0.00 ■■ | 0.00 | 22,300 | 22,500 | 22,000 | 26,644 | 594,161,200 |
29/10/2019 | 22,300 | -0.30 ▼ | -1.35 | 22,650 | 22,850 | 22,250 | 86,195 | 1,922,148,500 |
28/10/2019 | 22,650 | 0.30 ▲ | 1.32 | 22,300 | 22,650 | 22,200 | 27,770 | 628,990,500 |
26/10/2019 | 22,300 | 0.10 ▲ | 0.45 | 22,250 | 22,750 | 22,200 | 27,499 | 613,227,700 |
25/10/2019 | 22,300 | 0.10 ▲ | 0.45 | 22,250 | 22,750 | 22,200 | 27,499 | 613,227,700 |
24/10/2019 | 22,250 | 0.10 ▲ | 0.45 | 22,100 | 22,500 | 21,950 | 35,041 | 779,662,250 |
23/10/2019 | 22,100 | 0.20 ▲ | 0.90 | 21,950 | 22,600 | 21,850 | 73,025 | 1,613,852,500 |
22/10/2019 | 21,950 | 0.30 ▲ | 1.37 | 21,600 | 22,000 | 21,500 | 31,782 | 697,614,900 |
21/10/2019 | 21,600 | 0.00 ■■ | 0.00 | 21,600 | 21,700 | 21,300 | 41,794 | 902,750,400 |
18/10/2019 | 21,600 | -0.60 ▼ | -2.78 | 22,200 | 22,200 | 21,550 | 49,267 | 1,064,167,200 |
17/10/2019 | 22,200 | -0.10 ▼ | -0.45 | 22,300 | 22,300 | 21,800 | 30,081 | 667,798,200 |
16/10/2019 | 22,300 | 0.50 ▲ | 2.24 | 21,800 | 22,300 | 21,700 | 37,976 | 846,864,800 |
15/10/2019 | 21,800 | 0.40 ▲ | 1.83 | 21,450 | 21,950 | 21,250 | 51,624 | 1,125,403,200 |
14/10/2019 | 21,450 | -1.20 ▼ | -5.59 | 22,600 | 22,700 | 21,050 | 217,659 | 4,668,785,550 |
11/10/2019 | 22,600 | -0.80 ▼ | -3.54 | 23,450 | 23,500 | 22,550 | 95,368 | 2,155,316,800 |
10/10/2019 | 23,450 | -0.40 ▼ | -1.71 | 23,850 | 23,850 | 23,300 | 42,695 | 1,001,197,750 |
09/10/2019 | 23,850 | 0.10 ▲ | 0.42 | 23,800 | 24,500 | 23,550 | 78,529 | 1,872,916,650 |
08/10/2019 | 23,800 | 0.60 ▲ | 2.52 | 23,200 | 23,800 | 22,900 | 80,018 | 1,904,428,400 |
07/10/2019 | 23,200 | -0.50 ▼ | -2.16 | 23,700 | 24,300 | 23,200 | 95,767 | 2,221,794,400 |
04/10/2019 | 23,700 | -0.30 ▼ | -1.27 | 23,950 | 24,150 | 23,650 | 56,244 | 1,332,982,800 |
03/10/2019 | 23,950 | 1.50 ▲ | 6.26 | 22,500 | 24,000 | 22,050 | 151,747 | 3,634,340,650 |
02/10/2019 | 22,500 | -0.10 ▼ | -0.44 | 22,550 | 23,200 | 22,500 | 77,892 | 1,752,570,000 |
01/10/2019 | 22,550 | 1.50 ▲ | 6.65 | 21,100 | 22,550 | 21,100 | 141,543 | 3,191,794,650 |
30/09/2019 | 21,100 | 0.40 ▲ | 1.90 | 20,700 | 21,100 | 20,500 | 33,955 | 716,450,500 |
27/09/2019 | 20,700 | -0.10 ▼ | -0.48 | 20,800 | 21,200 | 20,700 | 26,541 | 549,398,700 |
26/09/2019 | 20,800 | -0.20 ▼ | -0.96 | 21,000 | 21,650 | 20,800 | 28,592 | 594,713,600 |
25/09/2019 | 21,000 | 0.20 ▲ | 0.95 | 20,800 | 21,100 | 20,500 | 19,684 | 413,364,000 |
24/09/2019 | 20,800 | -0.20 ▼ | -0.96 | 21,000 | 21,350 | 20,800 | 40,357 | 839,425,600 |
23/09/2019 | 21,000 | -0.90 ▼ | -4.29 | 21,950 | 22,100 | 21,000 | 76,550 | 1,607,550,000 |
20/09/2019 | 21,950 | 0.10 ▲ | 0.46 | 21,800 | 22,400 | 21,850 | 39,805 | 873,719,750 |
19/09/2019 | 21,800 | 0.00 ■■ | 0.00 | 21,800 | 22,000 | 21,650 | 23,823 | 519,341,400 |
18/09/2019 | 21,800 | -0.40 ▼ | -1.83 | 22,200 | 22,200 | 21,600 | 43,835 | 955,603,000 |
17/09/2019 | 22,200 | 0.10 ▲ | 0.45 | 22,150 | 22,500 | 21,800 | 46,931 | 1,041,868,200 |
16/09/2019 | 22,150 | 0.80 ▲ | 3.61 | 21,300 | 22,300 | 21,300 | 67,548 | 1,496,188,200 |
13/09/2019 | 21,300 | 0.90 ▲ | 4.23 | 20,450 | 21,300 | 20,450 | 49,035 | 1,044,445,500 |
12/09/2019 | 20,450 | 0.10 ▲ | 0.49 | 20,400 | 20,700 | 20,300 | 65,719 | 1,343,953,550 |
11/09/2019 | 20,400 | 0.00 ■■ | 0.00 | 20,400 | 20,850 | 20,200 | 45,636 | 930,974,400 |
10/09/2019 | 21,300 | 0.05 ▲ | 0.23 | 21,250 | 21,500 | 19,800 | 35,650 | 759,345,000 |
09/09/2019 | 21,250 | 0.40 ▲ | 1.88 | 20,900 | 21,350 | 20,900 | 34,943 | 742,538,750 |
06/09/2019 | 20,900 | 0.10 ▲ | 0.48 | 20,800 | 21,450 | 20,550 | 49,761 | 1,040,004,900 |
05/09/2019 | 20,800 | -0.50 ▼ | -2.40 | 21,300 | 21,600 | 20,600 | 47,309 | 984,027,200 |
04/09/2019 | 21,300 | 0.90 ▲ | 4.23 | 20,350 | 21,400 | 20,000 | 74,145 | 1,579,288,500 |
03/09/2019 | 20,350 | -0.10 ▼ | -0.49 | 20,450 | 20,900 | 19,250 | 108,770 | 2,213,469,500 |
30/08/2019 | 20,450 | -1.50 ▼ | -7.33 | 21,950 | 22,400 | 20,450 | 210,138 | 4,297,322,100 |
29/08/2019 | 21,950 | 0.10 ▲ | 0.46 | 21,800 | 22,500 | 21,600 | 101,803 | 2,234,575,850 |
28/08/2019 | 21,800 | -0.80 ▼ | -3.67 | 22,600 | 23,000 | 21,800 | 82,256 | 1,793,180,800 |
27/08/2019 | 22,600 | 0.10 ▲ | 0.44 | 22,500 | 23,250 | 22,400 | 121,452 | 2,744,815,200 |
26/08/2019 | 22,500 | 0.60 ▲ | 2.67 | 21,900 | 22,500 | 21,800 | 98,240 | 2,210,400,000 |
23/08/2019 | 21,900 | 0.30 ▲ | 1.37 | 21,550 | 22,000 | 21,400 | 68,414 | 1,498,266,600 |
22/08/2019 | 21,550 | 0.70 ▲ | 3.25 | 20,850 | 21,700 | 20,700 | 82,047 | 1,768,112,850 |
21/08/2019 | 20,850 | 0.00 ■■ | 0.00 | 20,900 | 21,000 | 20,500 | 52,733 | 1,099,483,050 |
20/08/2019 | 20,900 | 0.30 ▲ | 1.44 | 20,550 | 21,100 | 20,550 | 108,998 | 2,278,058,200 |
19/08/2019 | 20,550 | 1.30 ▲ | 6.33 | 19,250 | 20,550 | 19,350 | 143,300 | 2,944,815,000 |
16/08/2019 | 19,250 | 0.10 ▲ | 0.52 | 19,100 | 19,750 | 19,100 | 47,075 | 906,193,750 |
15/08/2019 | 19,100 | 0.10 ▲ | 0.52 | 19,050 | 19,100 | 18,650 | 61,988 | 1,183,970,800 |
14/08/2019 | 19,050 | -0.40 ▼ | -2.10 | 19,500 | 20,000 | 19,000 | 57,733 | 1,099,813,650 |
13/08/2019 | 19,500 | -0.20 ▼ | -1.03 | 19,700 | 20,400 | 19,050 | 83,491 | 1,628,074,500 |
12/08/2019 | 19,700 | 1.10 ▲ | 5.58 | 18,650 | 19,700 | 18,700 | 78,816 | 1,552,675,200 |
09/08/2019 | 18,650 | -0.40 ▼ | -2.14 | 19,050 | 19,100 | 18,650 | 88,766 | 1,655,485,900 |
08/08/2019 | 19,050 | 0.80 ▲ | 4.20 | 18,300 | 19,300 | 18,300 | 147,542 | 2,810,675,100 |
07/08/2019 | 18,300 | 0.90 ▲ | 4.92 | 17,400 | 18,300 | 17,300 | 131,143 | 2,399,916,900 |
06/08/2019 | 17,400 | 0.50 ▲ | 2.87 | 16,900 | 17,450 | 16,600 | 113,643 | 1,977,388,200 |
05/08/2019 | 16,900 | 0.50 ▲ | 2.96 | 16,400 | 17,300 | 16,250 | 109,131 | 1,844,313,900 |
02/08/2019 | 16,400 | -0.10 ▼ | -0.61 | 16,450 | 16,600 | 16,200 | 85,235 | 1,397,854,000 |
01/08/2019 | 16,450 | 0.50 ▲ | 3.04 | 15,950 | 16,450 | 15,800 | 92,240 | 1,517,348,000 |
31/07/2019 | 15,950 | 0.10 ▲ | 0.63 | 15,800 | 15,950 | 15,600 | 25,468 | 406,214,600 |
30/07/2019 | 15,800 | -0.50 ▼ | -3.16 | 16,300 | 16,450 | 15,800 | 54,247 | 857,102,600 |
29/07/2019 | 16,300 | 0.20 ▲ | 1.23 | 16,150 | 16,700 | 16,000 | 105,558 | 1,720,595,400 |
26/07/2019 | 16,150 | -0.10 ▼ | -0.62 | 16,250 | 16,350 | 15,900 | 41,332 | 667,511,800 |
25/07/2019 | 16,250 | 0.10 ▲ | 0.62 | 16,200 | 16,300 | 16,050 | 28,249 | 459,046,250 |
24/07/2019 | 16,200 | 0.50 ▲ | 3.09 | 15,700 | 16,500 | 15,650 | 66,176 | 1,072,051,200 |
23/07/2019 | 15,700 | 0.70 ▲ | 4.46 | 15,000 | 15,850 | 15,050 | 72,752 | 1,142,206,400 |
22/07/2019 | 15,000 | -0.10 ▼ | -0.67 | 15,100 | 15,100 | 14,950 | 17,353 | 260,295,000 |
19/07/2019 | 15,100 | -0.10 ▼ | -0.66 | 15,200 | 15,400 | 15,100 | 16,794 | 253,589,400 |
18/07/2019 | 15,200 | -0.10 ▼ | -0.66 | 15,300 | 15,400 | 15,150 | 17,442 | 265,118,400 |
17/07/2019 | 15,300 | 0.40 ▲ | 2.61 | 14,900 | 15,600 | 14,800 | 36,970 | 565,641,000 |
16/07/2019 | 14,900 | -0.30 ▼ | -2.01 | 15,150 | 15,150 | 14,800 | 46,564 | 693,803,600 |
15/07/2019 | 15,150 | 0.00 ■■ | 0.00 | 15,150 | 15,250 | 15,000 | 36,298 | 549,914,700 |
12/07/2019 | 15,150 | 0.00 ■■ | 0.00 | 15,150 | 15,300 | 15,100 | 21,121 | 319,983,150 |
11/07/2019 | 15,150 | -0.20 ▼ | -1.32 | 15,300 | 15,400 | 15,100 | 30,744 | 465,771,600 |
10/07/2019 | 15,300 | 0.00 ■■ | 0.00 | 15,300 | 15,400 | 15,300 | 15,445 | 236,308,500 |
09/07/2019 | 15,300 | 0.20 ▲ | 1.31 | 15,150 | 15,400 | 15,150 | 20,973 | 320,886,900 |
08/07/2019 | 15,150 | -0.30 ▼ | -1.98 | 15,400 | 15,450 | 15,100 | 22,107 | 334,921,050 |
05/07/2019 | 15,400 | -0.10 ▼ | -0.65 | 15,500 | 15,550 | 15,400 | 32,519 | 500,792,600 |
04/07/2019 | 15,500 | 0.00 ■■ | 0.00 | 15,500 | 15,500 | 15,300 | 24,406 | 378,293,000 |
03/07/2019 | 15,500 | 0.20 ▲ | 1.29 | 15,300 | 15,600 | 15,200 | 44,440 | 688,820,000 |
02/07/2019 | 15,300 | 0.30 ▲ | 1.96 | 15,000 | 15,400 | 14,950 | 30,036 | 459,550,800 |
01/07/2019 | 15,000 | 0.10 ▲ | 0.67 | 14,900 | 15,150 | 14,800 | 33,387 | 500,805,000 |
28/06/2019 | 14,900 | 0.00 ■■ | 0.00 | 14,950 | 15,050 | 14,800 | 19,157 | 285,439,300 |
27/06/2019 | 14,950 | -0.30 ▼ | -2.01 | 15,200 | 15,200 | 14,800 | 31,055 | 464,272,250 |
26/06/2019 | 15,200 | 0.00 ■■ | 0.00 | 15,200 | 15,300 | 15,000 | 13,537 | 205,762,400 |
25/06/2019 | 15,200 | -0.10 ▼ | -0.66 | 15,250 | 15,450 | 15,150 | 13,150 | 199,880,000 |
24/06/2019 | 15,250 | 0.00 ■■ | 0.00 | 15,250 | 15,700 | 15,200 | 29,458 | 449,234,500 |
21/06/2019 | 15,250 | -0.20 ▼ | -1.31 | 15,400 | 15,700 | 15,250 | 19,774 | 301,553,500 |
20/06/2019 | 15,400 | 0.50 ▲ | 3.25 | 14,950 | 15,600 | 14,900 | 60,066 | 925,016,400 |
19/06/2019 | 14,950 | 0.10 ▲ | 0.67 | 14,800 | 15,200 | 14,850 | 25,401 | 379,744,950 |
18/06/2019 | 14,800 | -0.20 ▼ | -1.35 | 15,000 | 15,000 | 14,750 | 7,964 | 117,867,200 |
17/06/2019 | 15,000 | 0.40 ▲ | 2.67 | 14,600 | 15,000 | 14,550 | 20,432 | 306,480,000 |
16/06/2019 | 14,600 | -0.30 ▼ | -2.05 | 14,850 | 15,000 | 14,600 | 28,614 | 417,764,400 |
14/06/2019 | 14,600 | -0.30 ▼ | -2.05 | 14,850 | 15,000 | 14,600 | 28,614 | 417,764,400 |
13/06/2019 | 14,850 | 0.00 ■■ | 0.00 | 14,850 | 15,100 | 14,700 | 20,235 | 300,489,750 |
11/06/2019 | 15,250 | -0.10 ▼ | -0.66 | 15,350 | 15,400 | 15,200 | 22,014 | 335,713,500 |
10/06/2019 | 15,350 | 0.10 ▲ | 0.65 | 15,250 | 15,500 | 15,200 | 21,777 | 334,276,950 |
09/06/2019 | 15,250 | 0.90 ▲ | 5.90 | 14,400 | 15,400 | 14,400 | 32,951 | 502,502,750 |
07/06/2019 | 15,250 | 0.90 ▲ | 5.90 | 14,400 | 15,400 | 14,400 | 32,951 | 502,502,750 |
06/06/2019 | 14,400 | 0.00 ■■ | 0.00 | 14,400 | 14,500 | 14,200 | 6,816 | 98,150,400 |
05/06/2019 | 14,400 | -1.60 ▼ | -11.11 | 16,000 | 14,800 | 13,800 | 17,086 | 246,038,400 |
04/06/2019 | 16,000 | 0.20 ▲ | 1.25 | 15,800 | 16,300 | 15,800 | 25,846 | 413,536,000 |
03/06/2019 | 15,800 | -0.50 ▼ | -3.16 | 16,300 | 16,600 | 15,700 | 59,332 | 937,445,600 |
02/06/2019 | 16,300 | -0.60 ▼ | -3.68 | 16,900 | 17,000 | 16,300 | 26,525 | 432,357,500 |
31/05/2019 | 16,300 | -0.60 ▼ | -3.68 | 16,900 | 17,000 | 16,300 | 26,525 | 432,357,500 |
30/05/2019 | 16,900 | 0.00 ■■ | 0.00 | 16,850 | 17,000 | 16,750 | 14,164 | 239,371,600 |
29/05/2019 | 16,850 | 0.30 ▲ | 1.78 | 16,550 | 17,100 | 16,500 | 73,836 | 1,244,136,600 |
28/05/2019 | 16,550 | -0.10 ▼ | -0.60 | 16,600 | 16,700 | 16,500 | 32,464 | 537,279,200 |
27/05/2019 | 16,600 | 0.10 ▲ | 0.60 | 16,500 | 16,800 | 16,300 | 16,059 | 266,579,400 |
26/05/2019 | 16,500 | -0.30 ▼ | -1.82 | 16,800 | 16,950 | 16,500 | 26,954 | 444,741,000 |
24/05/2019 | 16,500 | -0.30 ▼ | -1.82 | 16,800 | 16,950 | 16,500 | 26,954 | 444,741,000 |
23/05/2019 | 16,800 | 0.40 ▲ | 2.38 | 16,350 | 16,900 | 16,300 | 22,382 | 376,017,600 |
22/05/2019 | 16,350 | -0.40 ▼ | -2.45 | 16,800 | 16,900 | 16,350 | 33,511 | 547,904,850 |
21/05/2019 | 16,800 | 0.40 ▲ | 2.38 | 16,400 | 16,900 | 16,300 | 26,156 | 439,420,800 |
20/05/2019 | 16,400 | 0.00 ■■ | 0.00 | 16,350 | 16,550 | 16,050 | 19,300 | 316,520,000 |
19/05/2019 | 16,350 | 0.70 ▲ | 4.28 | 15,700 | 16,500 | 15,600 | 65,567 | 1,072,020,450 |
17/05/2019 | 16,350 | 0.70 ▲ | 4.28 | 15,700 | 16,500 | 15,600 | 65,567 | 1,072,020,450 |
16/05/2019 | 15,700 | -0.30 ▼ | -1.91 | 15,950 | 16,000 | 15,700 | 13,318 | 209,092,600 |
15/05/2019 | 15,950 | -0.10 ▼ | -0.63 | 16,000 | 16,300 | 15,850 | 29,610 | 472,279,500 |
14/05/2019 | 16,000 | 0.30 ▲ | 1.88 | 15,700 | 16,100 | 15,400 | 19,700 | 315,200,000 |
13/05/2019 | 15,700 | 1.00 ▲ | 6.37 | 14,700 | 15,700 | 14,700 | 45,293 | 711,100,100 |
12/05/2019 | 14,700 | 0.30 ▲ | 2.04 | 14,400 | 14,700 | 14,400 | 13,708 | 201,507,600 |
10/05/2019 | 14,700 | 0.30 ▲ | 2.04 | 14,400 | 14,700 | 14,400 | 13,708 | 201,507,600 |
09/05/2019 | 14,400 | -0.30 ▼ | -2.08 | 14,650 | 14,900 | 14,000 | 40,812 | 587,692,800 |
08/05/2019 | 14,650 | 0.00 ■■ | 0.00 | 14,650 | 14,800 | 14,500 | 10,204 | 149,488,600 |
07/05/2019 | 14,650 | -0.20 ▼ | -1.37 | 14,850 | 15,000 | 14,650 | 29,500 | 432,175,000 |
06/05/2019 | 14,850 | -0.30 ▼ | -2.02 | 15,150 | 15,200 | 14,800 | 26,696 | 396,435,600 |
05/05/2019 | 15,150 | -0.10 ▼ | -0.66 | 15,250 | 15,350 | 15,150 | 16,866 | 255,519,900 |
03/05/2019 | 15,150 | -0.10 ▼ | -0.66 | 15,250 | 15,350 | 15,150 | 16,866 | 255,519,900 |
02/05/2019 | 15,250 | 0.30 ▲ | 1.97 | 15,000 | 15,300 | 15,000 | 23,827 | 363,361,750 |
01/05/2019 | 15,300 | 0.00 ■■ | 0.00 | 15,300 | 15,400 | 15,000 | 27,857 | 426,212,100 |
30/04/2019 | 15,300 | 0.00 ■■ | 0.00 | 15,300 | 15,400 | 15,000 | 27,857 | 426,212,100 |
29/04/2019 | 15,300 | 0.00 ■■ | 0.00 | 15,300 | 15,400 | 15,000 | 27,857 | 426,212,100 |
28/04/2019 | 15,300 | 0.00 ■■ | 0.00 | 15,300 | 15,400 | 15,000 | 27,857 | 426,212,100 |
26/04/2019 | 15,300 | 0.00 ■■ | 0.00 | 15,300 | 15,400 | 15,000 | 27,857 | 426,212,100 |
25/04/2019 | 15,300 | -0.10 ▼ | -0.65 | 15,400 | 15,550 | 15,250 | 28,392 | 434,397,600 |
24/04/2019 | 15,400 | 0.00 ■■ | 0.00 | 15,400 | 15,550 | 15,250 | 39,100 | 602,140,000 |
23/04/2019 | 15,400 | 0.20 ▲ | 1.30 | 15,200 | 15,600 | 15,350 | 37,186 | 572,664,400 |
22/04/2019 | 15,200 | -0.40 ▼ | -2.63 | 15,550 | 15,500 | 15,000 | 27,608 | 419,641,600 |
21/04/2019 | 15,550 | 0.30 ▲ | 1.93 | 15,300 | 15,600 | 15,100 | 12,030 | 187,066,500 |
19/04/2019 | 15,550 | 0.30 ▲ | 1.93 | 15,300 | 15,600 | 15,100 | 12,030 | 187,066,500 |
18/04/2019 | 15,300 | -0.50 ▼ | -3.27 | 15,800 | 15,800 | 15,000 | 61,757 | 944,882,100 |
17/04/2019 | 15,800 | -1.20 ▼ | -7.59 | 16,950 | 17,000 | 15,800 | 140,984 | 2,227,547,200 |
16/04/2019 | 16,950 | 0.00 ■■ | 0.00 | 16,950 | 17,000 | 16,700 | 21,427 | 363,187,650 |
15/04/2019 | 16,950 | 0.40 ▲ | 2.36 | 16,500 | 17,000 | 16,450 | 55,641 | 943,114,950 |
12/04/2019 | 16,950 | 0.40 ▲ | 2.36 | 16,500 | 17,000 | 16,450 | 55,641 | 943,114,950 |
11/04/2019 | 16,500 | -0.20 ▼ | -1.21 | 16,700 | 16,800 | 16,450 | 26,142 | 431,343,000 |
10/04/2019 | 16,700 | 0.40 ▲ | 2.40 | 16,300 | 16,850 | 16,400 | 62,034 | 1,035,967,800 |
09/04/2019 | 16,300 | -1.10 ▼ | -6.75 | 17,400 | 18,000 | 16,300 | 114,479 | 1,866,007,700 |
08/04/2019 | 17,400 | -0.10 ▼ | -0.57 | 17,450 | 17,450 | 17,100 | 71,062 | 1,236,478,800 |
05/04/2019 | 17,450 | -0.10 ▼ | -0.57 | 17,500 | 17,700 | 17,200 | 51,926 | 906,108,700 |
04/04/2019 | 17,500 | 0.80 ▲ | 4.57 | 16,750 | 17,700 | 16,750 | 123,692 | 2,164,610,000 |
03/04/2019 | 16,750 | -0.30 ▼ | -1.79 | 17,000 | 17,150 | 16,750 | 33,723 | 564,860,250 |
02/04/2019 | 17,000 | 0.70 ▲ | 4.12 | 16,300 | 17,200 | 16,300 | 165,334 | 2,810,678,000 |
01/04/2019 | 16,300 | 0.50 ▲ | 3.07 | 15,800 | 16,400 | 15,700 | 33,707 | 549,424,100 |
30/03/2019 | 13,900 | 0.00 ■■ | 0.00 | 13,900 | 13,900 | 13,850 | 12,880 | 179,032,000 |
29/03/2019 | 15,800 | 0.20 ▲ | 1.27 | 15,650 | 15,950 | 15,600 | 15,937 | 251,804,600 |
28/03/2019 | 15,650 | -0.20 ▼ | -1.28 | 15,850 | 15,850 | 15,550 | 22,739 | 355,865,350 |
27/03/2019 | 15,850 | 0.00 ■■ | 0.00 | 15,800 | 16,000 | 15,800 | 18,762 | 297,377,700 |
26/03/2019 | 15,800 | -0.10 ▼ | -0.63 | 15,950 | 16,200 | 15,750 | 27,676 | 437,280,800 |
25/03/2019 | 15,950 | -0.40 ▼ | -2.51 | 16,300 | 16,100 | 15,500 | 22,240 | 354,728,000 |
22/03/2019 | 16,300 | -0.10 ▼ | -0.61 | 16,400 | 16,500 | 16,200 | 44,044 | 717,917,200 |
21/03/2019 | 16,400 | 0.50 ▲ | 3.05 | 15,900 | 17,000 | 15,800 | 108,513 | 1,779,613,200 |
20/03/2019 | 15,900 | -0.20 ▼ | -1.26 | 16,100 | 16,000 | 15,800 | 15,433 | 245,384,700 |
19/03/2019 | 16,100 | -0.20 ▼ | -1.24 | 16,300 | 16,350 | 16,050 | 50,576 | 814,273,600 |
18/03/2019 | 16,300 | 0.30 ▲ | 1.84 | 16,000 | 16,300 | 15,900 | 42,470 | 692,261,000 |
15/03/2019 | 16,000 | -0.10 ▼ | -0.63 | 16,100 | 16,100 | 15,750 | 32,674 | 522,784,000 |
14/03/2019 | 16,100 | 0.40 ▲ | 2.48 | 15,700 | 16,200 | 15,600 | 80,529 | 1,296,516,900 |
13/03/2019 | 15,700 | -0.30 ▼ | -1.91 | 15,950 | 16,000 | 15,550 | 18,609 | 292,161,300 |
12/03/2019 | 15,950 | 0.60 ▲ | 3.76 | 15,300 | 16,350 | 15,700 | 85,078 | 1,356,994,100 |
11/03/2019 | 15,300 | 1.00 ▲ | 6.54 | 14,300 | 15,300 | 14,250 | 75,762 | 1,159,158,600 |
08/03/2019 | 14,300 | 0.10 ▲ | 0.70 | 14,250 | 14,350 | 14,200 | 9,804 | 140,197,200 |
07/03/2019 | 14,250 | -0.10 ▼ | -0.70 | 14,300 | 14,400 | 14,200 | 9,774 | 139,279,500 |
06/03/2019 | 14,300 | 0.00 ■■ | 0.00 | 14,350 | 14,400 | 14,150 | 11,731 | 167,753,300 |
05/03/2019 | 14,350 | 0.00 ■■ | 0.00 | 14,350 | 14,500 | 14,200 | 5,611 | 80,517,850 |
04/03/2019 | 14,350 | 0.20 ▲ | 1.39 | 14,200 | 14,600 | 14,200 | 16,160 | 231,896,000 |
01/03/2019 | 14,200 | 0.10 ▲ | 0.70 | 14,100 | 14,200 | 14,000 | 11,291 | 160,332,200 |
28/02/2019 | 14,100 | -0.10 ▼ | -0.71 | 14,200 | 14,200 | 14,000 | 8,953 | 126,237,300 |
27/02/2019 | 14,200 | 0.10 ▲ | 0.70 | 14,100 | 14,300 | 14,000 | 20,695 | 293,869,000 |
26/02/2019 | 14,100 | -0.10 ▼ | -0.71 | 14,150 | 14,150 | 14,000 | 3,969 | 55,962,900 |
25/02/2019 | 14,150 | 0.10 ▲ | 0.71 | 14,100 | 14,150 | 14,000 | 11,966 | 169,318,900 |
22/02/2019 | 14,100 | -0.10 ▼ | -0.71 | 14,150 | 14,200 | 13,900 | 10,708 | 150,982,800 |
21/02/2019 | 14,150 | 0.00 ■■ | 0.00 | 14,200 | 14,300 | 14,000 | 11,131 | 157,503,650 |
20/02/2019 | 14,200 | -0.10 ▼ | -0.70 | 14,300 | 14,450 | 14,200 | 10,058 | 142,823,600 |
19/02/2019 | 14,300 | -0.20 ▼ | -1.40 | 14,500 | 14,550 | 14,250 | 7,236 | 103,474,800 |
18/02/2019 | 14,500 | 0.10 ▲ | 0.69 | 14,450 | 14,600 | 14,450 | 7,471 | 108,329,500 |
15/02/2019 | 14,450 | 0.00 ■■ | 0.00 | 14,400 | 14,550 | 14,300 | 10,794 | 155,973,300 |
14/02/2019 | 14,400 | 0.00 ■■ | 0.00 | 14,400 | 14,450 | 14,300 | 2,846 | 40,982,400 |
13/02/2019 | 14,400 | 0.00 ■■ | 0.00 | 14,400 | 14,450 | 14,100 | 13,510 | 194,544,000 |
12/02/2019 | 14,400 | 0.00 ■■ | 0.00 | 14,450 | 14,500 | 14,250 | 6,655 | 95,832,000 |
11/02/2019 | 14,450 | 0.30 ▲ | 2.08 | 14,200 | 14,500 | 14,100 | 6,084 | 87,913,800 |
01/02/2019 | 14,200 | 0.10 ▲ | 0.70 | 14,050 | 14,200 | 13,850 | 708 | 10,053,600 |
31/01/2019 | 14,050 | 0.10 ▲ | 0.71 | 14,000 | 14,100 | 13,800 | 3,029 | 42,557,450 |
30/01/2019 | 14,000 | -0.20 ▼ | -1.43 | 14,150 | 14,200 | 13,850 | 2,839 | 39,746,000 |
29/01/2019 | 14,150 | 0.20 ▲ | 1.41 | 14,000 | 14,200 | 13,850 | 5,684 | 80,428,600 |
28/01/2019 | 14,000 | -0.30 ▼ | -2.14 | 14,250 | 14,300 | 13,800 | 11,369 | 159,166,000 |
25/01/2019 | 14,250 | 0.10 ▲ | 0.70 | 14,200 | 14,300 | 14,100 | 8,341 | 118,859,250 |
24/01/2019 | 14,200 | -0.10 ▼ | -0.70 | 14,300 | 14,500 | 14,200 | 3,295,000 | 46,789,000,000 |
23/01/2019 | 14,300 | 0.10 ▲ | 0.70 | 14,200 | 14,550 | 14,250 | 3,420,000 | 48,906,000,000 |
22/01/2019 | 14,200 | -0.10 ▼ | -0.70 | 14,300 | 14,400 | 14,100 | 7,921,000 | 112,478,200,000 |
21/01/2019 | 14,300 | -0.10 ▼ | -0.70 | 14,400 | 14,400 | 14,100 | 91,750 | 1,312,025,000 |
19/01/2019 | 14,400 | 0.00 ■■ | 0.00 | 14,400 | 14,600 | 14,200 | 14,781,000 | 212,846,400,000 |
18/01/2019 | 14,400 | 0.10 ▲ | 0.69 | 14,400 | 14,600 | 14,200 | 147,810 | 2,128,464,000 |
17/01/2019 | 14,400 | -0.45 ▼ | -3.13 | 14,850 | 14,900 | 14,400 | 324,210 | 4,668,624,000 |
16/01/2019 | 14,850 | 0.05 ▲ | 0.34 | 14,850 | 14,950 | 14,700 | 63,150 | 937,777,500 |
15/01/2019 | 14,850 | 0.20 ▲ | 1.35 | 14,650 | 15,000 | 14,600 | 300,560 | 4,463,316,000 |
14/01/2019 | 14,650 | 0.20 ▲ | 1.37 | 14,450 | 14,950 | 14,400 | 208,960 | 3,061,264,000 |
11/01/2019 | 14,450 | 0.30 ▲ | 2.08 | 14,150 | 14,500 | 14,100 | 117,220 | 1,693,829,000 |
10/01/2019 | 14,150 | -0.35 ▼ | -2.47 | 14,500 | 14,500 | 14,150 | 114,170 | 1,615,505,500 |
09/01/2019 | 14,500 | 0.30 ▲ | 2.07 | 14,200 | 14,600 | 14,300 | 154,260 | 2,236,770,000 |
08/01/2019 | 14,200 | 0.20 ▲ | 1.41 | 14,000 | 14,300 | 14,000 | 35,990 | 511,058,000 |
07/01/2019 | 14,000 | -0.10 ▼ | -0.71 | 14,100 | 14,200 | 13,900 | 39,600 | 554,400,000 |
04/01/2019 | 14,100 | -0.05 ▼ | -0.35 | 14,150 | 14,150 | 14,000 | 46,990 | 662,559,000 |
03/01/2019 | 14,150 | -0.05 ▼ | -0.35 | 14,200 | 14,200 | 13,900 | 51,570 | 729,715,500 |
02/01/2019 | 14,200 | 0.20 ▲ | 1.41 | 14,000 | 14,200 | 14,000 | 13,950 | 198,090,000 |
28/12/2018 | 14,000 | -0.15 ▼ | -1.07 | 14,150 | 14,300 | 14,000 | 29,760 | 416,640,000 |
27/12/2018 | 14,150 | 0.05 ▲ | 0.35 | 14,100 | 14,200 | 14,000 | 71,190 | 1,007,338,500 |
26/12/2018 | 14,100 | 0.05 ▲ | 0.35 | 14,100 | 14,300 | 14,000 | 28,630 | 403,683,000 |
25/12/2018 | 14,100 | -0.25 ▼ | -1.77 | 14,350 | 14,300 | 13,800 | 100,440 | 1,416,204,000 |
24/12/2018 | 14,350 | 0.05 ▲ | 0.35 | 14,350 | 14,500 | 14,100 | 55,530 | 796,855,500 |
21/12/2018 | 14,350 | 0.30 ▲ | 2.09 | 14,050 | 14,400 | 13,900 | 81,900 | 1,175,265,000 |
20/12/2018 | 14,050 | 0.05 ▲ | 0.36 | 14,050 | 14,200 | 13,900 | 44,470 | 624,803,500 |
19/12/2018 | 14,050 | 0.05 ▲ | 0.36 | 14,000 | 14,100 | 13,950 | 25,390 | 356,729,500 |
18/12/2018 | 14,000 | -0.10 ▼ | -0.71 | 14,000 | 14,300 | 13,900 | 29,930 | 419,020,000 |
17/12/2018 | 14,000 | -0.15 ▼ | -1.07 | 14,150 | 14,200 | 14,000 | 63,350 | 886,900,000 |
14/12/2018 | 14,150 | -0.15 ▼ | -1.06 | 14,300 | 14,500 | 14,150 | 78,600 | 1,112,190,000 |
13/12/2018 | 14,300 | 0.10 ▲ | 0.70 | 14,200 | 14,500 | 14,250 | 54,960 | 785,928,000 |
12/12/2018 | 14,200 | -0.25 ▼ | -1.76 | 14,450 | 14,500 | 14,100 | 54,330 | 771,486,000 |
11/12/2018 | 14,450 | -0.25 ▼ | -1.73 | 14,700 | 14,600 | 14,250 | 81,970 | 1,184,466,500 |
10/12/2018 | 14,700 | -0.10 ▼ | -0.68 | 14,700 | 14,800 | 14,500 | 59,010 | 867,447,000 |
09/12/2018 | 14,700 | 0.10 ▲ | 0.68 | 14,600 | 15,000 | 14,600 | 188,320 | 2,768,304,000 |
07/12/2018 | 14,700 | 0.10 ▲ | 0.68 | 14,600 | 15,000 | 14,600 | 188,320 | 2,768,304,000 |
06/12/2018 | 14,600 | 0.50 ▲ | 3.42 | 14,100 | 14,900 | 14,100 | 329,820 | 4,815,372,000 |
05/12/2018 | 14,100 | -0.15 ▼ | -1.06 | 14,250 | 14,250 | 13,950 | 42,410 | 597,981,000 |
04/12/2018 | 14,250 | -0.10 ▼ | -0.70 | 14,350 | 14,500 | 14,150 | 79,250 | 1,129,312,500 |
03/12/2018 | 14,350 | 0.45 ▲ | 3.14 | 13,900 | 14,500 | 13,800 | 278,070 | 3,990,304,500 |
30/11/2018 | 13,900 | -0.05 ▼ | -0.36 | 13,900 | 13,900 | 13,850 | 12,880 | 179,032,000 |
29/11/2018 | 13,900 | -0.05 ▼ | -0.36 | 13,900 | 13,950 | 13,800 | 58,360 | 811,204,000 |
28/11/2018 | 13,900 | 0.10 ▲ | 0.72 | 13,800 | 13,900 | 13,750 | 23,430 | 325,677,000 |
27/11/2018 | 13,800 | 0.05 ▲ | 0.36 | 13,750 | 13,950 | 13,750 | 70,830 | 977,454,000 |
26/11/2018 | 13,750 | -0.05 ▼ | -0.36 | 13,800 | 13,900 | 13,750 | 26,700 | 367,125,000 |
23/11/2018 | 13,800 | -0.10 ▼ | -0.72 | 13,900 | 13,900 | 13,800 | 9,800 | 135,240,000 |
22/11/2018 | 13,900 | -0.05 ▼ | -0.36 | 13,950 | 13,950 | 13,750 | 25,630 | 356,257,000 |
21/11/2018 | 13,950 | -0.05 ▼ | -0.36 | 13,950 | 13,950 | 13,700 | 33,570 | 468,301,500 |
20/11/2018 | 13,950 | -0.10 ▼ | -0.72 | 13,950 | 14,000 | 13,850 | 21,030 | 293,368,500 |
19/11/2018 | 13,950 | -0.05 ▼ | -0.36 | 14,000 | 14,000 | 13,800 | 29,640 | 413,478,000 |
17/11/2018 | 14,000 | 0.15 ▲ | 1.07 | 13,850 | 14,000 | 13,700 | 44,190 | 618,660,000 |
16/11/2018 | 14,000 | 0.15 ▲ | 1.07 | 13,850 | 14,000 | 13,700 | 44,190 | 618,660,000 |
15/11/2018 | 13,850 | -0.05 ▼ | -0.36 | 13,850 | 13,850 | 13,750 | 10,610 | 146,948,500 |
14/11/2018 | 13,850 | -0.05 ▼ | -0.36 | 13,850 | 13,850 | 13,750 | 49,050 | 679,342,500 |
13/11/2018 | 13,850 | -0.15 ▼ | -1.08 | 13,850 | 13,900 | 13,650 | 89,520 | 1,239,852,000 |
12/11/2018 | 13,850 | -0.05 ▼ | -0.36 | 13,900 | 13,900 | 13,650 | 43,110 | 597,073,500 |
09/11/2018 | 13,900 | 0.05 ▲ | 0.36 | 13,900 | 14,050 | 13,700 | 40,690 | 565,591,000 |
08/11/2018 | 13,900 | 0.10 ▲ | 0.72 | 13,900 | 14,200 | 13,800 | 162,260 | 2,255,414,000 |
07/11/2018 | 13,900 | 0.40 ▲ | 2.88 | 13,500 | 14,000 | 13,300 | 188,070 | 2,614,173,000 |
06/11/2018 | 13,500 | -0.20 ▼ | -1.48 | 13,500 | 13,500 | 13,300 | 13,630 | 184,005,000 |
05/11/2018 | 13,500 | 0.30 ▲ | 2.22 | 13,200 | 13,750 | 13,000 | 110,680 | 1,494,180,000 |
02/11/2018 | 13,200 | 0.30 ▲ | 2.27 | 12,900 | 13,200 | 12,800 | 98,280 | 1,297,296,000 |
01/11/2018 | 12,900 | -0.05 ▼ | -0.39 | 12,900 | 12,900 | 12,750 | 60,230 | 776,967,000 |
31/10/2018 | 12,900 | -0.05 ▼ | -0.39 | 12,950 | 13,000 | 12,600 | 125,100 | 1,613,790,000 |
30/10/2018 | 12,950 | -0.30 ▼ | -2.32 | 12,950 | 13,100 | 12,650 | 31,440 | 407,148,000 |
29/10/2018 | 12,950 | -0.05 ▼ | -0.39 | 12,950 | 13,000 | 12,500 | 98,450 | 1,274,927,500 |
28/10/2018 | 12,950 | -0.25 ▼ | -1.93 | 13,200 | 13,100 | 12,800 | 113,880 | 1,474,746,000 |
26/10/2018 | 12,950 | -0.25 ▼ | -1.93 | 13,200 | 13,100 | 12,800 | 113,880 | 1,474,746,000 |
25/10/2018 | 13,200 | -0.20 ▼ | -1.52 | 13,400 | 13,200 | 12,500 | 175,350 | 2,314,620,000 |
24/10/2018 | 13,400 | -0.20 ▼ | -1.49 | 13,600 | 13,600 | 13,400 | 112,760 | 1,510,984,000 |
23/10/2018 | 13,600 | -0.15 ▼ | -1.10 | 13,750 | 13,750 | 13,500 | 105,070 | 1,428,952,000 |
22/10/2018 | 13,750 | -0.05 ▼ | -0.36 | 13,800 | 13,900 | 13,600 | 63,790 | 877,112,500 |
19/10/2018 | 13,800 | -0.10 ▼ | -0.72 | 13,900 | 13,800 | 13,650 | 37,700 | 520,260,000 |
18/10/2018 | 13,900 | 0.05 ▲ | 0.36 | 13,850 | 13,900 | 13,700 | 10,780 | 149,842,000 |
17/10/2018 | 13,850 | 0.05 ▲ | 0.36 | 13,800 | 13,900 | 13,700 | 21,420 | 296,667,000 |
16/10/2018 | 13,800 | 0.20 ▲ | 1.45 | 13,600 | 13,800 | 13,500 | 78,320 | 1,080,816,000 |
15/10/2018 | 13,600 | 0.10 ▲ | 0.74 | 13,600 | 13,700 | 13,450 | 88,130 | 1,198,568,000 |
13/10/2018 | 13,600 | 0.10 ▲ | 0.74 | 13,600 | 13,700 | 13,450 | 95,200 | 1,294,720,000 |
12/10/2018 | 13,600 | 0.10 ▲ | 0.74 | 13,600 | 13,700 | 13,450 | 95,200 | 1,294,720,000 |
11/10/2018 | 13,600 | -0.45 ▼ | -3.31 | 14,050 | 13,850 | 13,400 | 230,090 | 3,129,224,000 |
10/10/2018 | 14,050 | -0.05 ▼ | -0.36 | 14,100 | 14,100 | 13,850 | 49,390 | 693,929,500 |
09/10/2018 | 14,100 | 0.10 ▲ | 0.71 | 14,000 | 14,300 | 14,000 | 136,520 | 1,924,932,000 |
08/10/2018 | 14,000 | 0.20 ▲ | 1.43 | 13,800 | 14,000 | 13,700 | 414,920 | 5,808,880,000 |
05/10/2018 | 13,800 | -0.20 ▼ | -1.45 | 14,000 | 14,000 | 13,800 | 76,300 | 1,052,940,000 |
04/10/2018 | 14,000 | 0.35 ▲ | 2.50 | 13,650 | 14,100 | 13,650 | 142,650 | 1,997,100,000 |
03/10/2018 | 13,650 | -0.30 ▼ | -2.20 | 13,950 | 13,950 | 13,550 | 135,010 | 1,842,886,500 |
02/10/2018 | 13,950 | -0.05 ▼ | -0.36 | 14,000 | 13,950 | 13,800 | 42,400 | 591,480,000 |
01/10/2018 | 14,000 | -0.25 ▼ | -1.79 | 14,250 | 14,250 | 13,950 | 182,310 | 2,552,340,000 |
28/09/2018 | 14,250 | -0.15 ▼ | -1.05 | 14,400 | 14,450 | 14,250 | 367,060 | 5,230,605,000 |
27/09/2018 | 14,400 | -0.05 ▼ | -0.35 | 14,450 | 14,500 | 14,300 | 115,330 | 1,660,752,000 |
26/09/2018 | 14,450 | 0.15 ▲ | 1.04 | 14,300 | 14,750 | 14,300 | 147,950 | 2,137,877,500 |
25/09/2018 | 14,300 | 0.50 ▲ | 3.50 | 13,800 | 14,500 | 13,800 | 299,320 | 4,280,276,000 |
24/09/2018 | 13,800 | -0.05 ▼ | -0.36 | 13,800 | 13,900 | 13,650 | 169,340 | 2,336,892,000 |
23/09/2018 | 13,800 | 0.40 ▲ | 2.90 | 13,400 | 13,850 | 13,500 | 259,340 | 3,578,892,000 |
21/09/2018 | 13,800 | 0.40 ▲ | 2.90 | 13,400 | 13,850 | 13,500 | 259,340 | 3,578,892,000 |
20/09/2018 | 13,400 | 0.10 ▲ | 0.75 | 13,400 | 13,600 | 13,300 | 98,560 | 1,320,704,000 |
19/09/2018 | 13,400 | -0.20 ▼ | -1.49 | 13,600 | 13,650 | 13,400 | 83,860 | 1,123,724,000 |
18/09/2018 | 13,600 | 0.10 ▲ | 0.74 | 13,500 | 13,600 | 13,300 | 131,340 | 1,786,224,000 |
17/09/2018 | 13,500 | -0.20 ▼ | -1.48 | 13,700 | 13,700 | 13,400 | 81,380 | 1,098,630,000 |
14/09/2018 | 13,700 | 0.15 ▲ | 1.09 | 13,550 | 13,800 | 13,500 | 133,720 | 1,831,964,000 |
13/09/2018 | 13,550 | 0.50 ▲ | 3.69 | 13,050 | 13,950 | 13,100 | 218,800 | 2,964,740,000 |
12/09/2018 | 13,050 | 0.10 ▲ | 0.77 | 12,950 | 13,050 | 12,900 | 158,100 | 2,063,205,000 |
11/09/2018 | 12,950 | -0.05 ▼ | -0.39 | 12,950 | 12,950 | 12,850 | 121,730 | 1,576,403,500 |
10/09/2018 | 12,950 | -0.05 ▼ | -0.39 | 12,950 | 13,000 | 12,900 | 31,610 | 409,349,500 |
07/09/2018 | 12,950 | -0.05 ▼ | -0.39 | 12,950 | 12,950 | 12,900 | 30,000 | 388,500,000 |
06/09/2018 | 12,950 | -0.05 ▼ | -0.39 | 13,000 | 13,000 | 12,900 | 56,400 | 730,380,000 |
05/09/2018 | 13,000 | -0.05 ▼ | -0.38 | 13,000 | 13,150 | 12,900 | 101,270 | 1,316,510,000 |
04/09/2018 | 13,000 | 0.10 ▲ | 0.77 | 13,000 | 13,100 | 12,900 | 75,730 | 984,490,000 |
03/09/2018 | 13,000 | -0.10 ▼ | -0.77 | 13,100 | 13,100 | 12,850 | 57,050 | 741,650,000 |
31/08/2018 | 13,000 | -0.10 ▼ | -0.77 | 13,100 | 13,100 | 12,850 | 57,050 | 741,650,000 |
30/08/2018 | 13,100 | -0.10 ▼ | -0.76 | 13,100 | 13,150 | 12,800 | 65,870 | 862,897,000 |
29/08/2018 | 13,100 | 0.10 ▲ | 0.76 | 13,000 | 13,100 | 12,700 | 91,270 | 1,195,637,000 |
28/08/2018 | 13,000 | -0.10 ▼ | -0.77 | 13,000 | 13,100 | 12,800 | 99,000 | 1,287,000,000 |
27/08/2018 | 13,000 | -0.10 ▼ | -0.77 | 13,100 | 13,200 | 12,900 | 88,620 | 1,152,060,000 |
26/08/2018 | 13,100 | -0.05 ▼ | -0.38 | 13,150 | 13,200 | 13,100 | 75,780 | 992,718,000 |
24/08/2018 | 13,100 | -0.05 ▼ | -0.38 | 13,150 | 13,200 | 13,100 | 75,780 | 992,718,000 |
23/08/2018 | 13,150 | 0.10 ▲ | 0.76 | 13,150 | 13,450 | 13,050 | 12,110 | 159,246,500 |
22/08/2018 | 13,150 | 0.15 ▲ | 1.14 | 13,000 | 13,550 | 13,000 | 61,530 | 809,119,500 |
21/08/2018 | 13,000 | 0.30 ▲ | 2.31 | 13,000 | 13,300 | 12,750 | 79,990 | 1,039,870,000 |
20/08/2018 | 13,000 | -0.15 ▼ | -1.15 | 13,000 | 13,000 | 12,700 | 81,540 | 1,060,020,000 |
17/08/2018 | 13,000 | 0.05 ▲ | 0.38 | 13,000 | 13,150 | 13,000 | 110,280 | 1,433,640,000 |
16/08/2018 | 13,000 | -0.05 ▼ | -0.38 | 13,000 | 13,000 | 12,700 | 156,560 | 2,035,280,000 |
15/08/2018 | 13,000 | -0.20 ▼ | -1.54 | 13,200 | 13,150 | 12,900 | 130,530 | 1,696,890,000 |
14/08/2018 | 13,200 | 0.20 ▲ | 1.52 | 13,000 | 13,300 | 13,000 | 56,700 | 748,440,000 |
13/08/2018 | 13,000 | -0.30 ▼ | -2.31 | 13,300 | 13,300 | 13,000 | 155,520 | 2,021,760,000 |
12/08/2018 | 13,300 | -0.15 ▼ | -1.13 | 13,450 | 13,450 | 13,100 | 134,420 | 1,787,786,000 |
10/08/2018 | 13,300 | -0.15 ▼ | -1.13 | 13,450 | 13,450 | 13,100 | 134,420 | 1,787,786,000 |
09/08/2018 | 13,450 | 0.30 ▲ | 2.23 | 13,150 | 13,450 | 13,150 | 71,540 | 962,213,000 |
08/08/2018 | 13,150 | 0.05 ▲ | 0.38 | 13,100 | 13,400 | 13,100 | 74,240 | 976,256,000 |
07/08/2018 | 13,100 | -0.35 ▼ | -2.67 | 13,450 | 13,450 | 13,100 | 55,990 | 733,469,000 |
06/08/2018 | 13,450 | -0.15 ▼ | -1.12 | 13,450 | 13,600 | 13,100 | 73,080 | 982,926,000 |
03/08/2018 | 13,450 | -0.55 ▼ | -4.09 | 14,000 | 14,000 | 13,400 | 107,240 | 1,442,378,000 |
02/08/2018 | 14,000 | -0.20 ▼ | -1.43 | 14,200 | 14,100 | 13,900 | 230,490 | 3,226,860,000 |
01/08/2018 | 14,200 | -0.05 ▼ | -0.35 | 14,200 | 14,300 | 14,000 | 285,950 | 4,060,490,000 |
31/07/2018 | 14,200 | 0.30 ▲ | 2.11 | 13,900 | 14,200 | 13,650 | 245,620 | 3,487,804,000 |
30/07/2018 | 13,900 | 0.35 ▲ | 2.52 | 13,550 | 14,000 | 13,400 | 81,380 | 1,131,182,000 |
28/07/2018 | 13,550 | 0.15 ▲ | 1.11 | 13,400 | 13,900 | 13,500 | 185,200 | 2,509,460,000 |
27/07/2018 | 13,550 | 0.15 ▲ | 1.11 | 13,400 | 13,900 | 13,500 | 185,200 | 2,509,460,000 |
26/07/2018 | 13,400 | 0.85 ▲ | 6.34 | 12,550 | 13,400 | 12,550 | 428,170 | 5,737,478,000 |
25/07/2018 | 12,550 | 0.05 ▲ | 0.40 | 12,500 | 12,850 | 12,550 | 147,960 | 1,856,898,000 |
24/07/2018 | 12,500 | 0.20 ▲ | 1.60 | 12,300 | 12,800 | 12,400 | 229,730 | 2,871,625,000 |
23/07/2018 | 12,300 | -0.45 ▼ | -3.66 | 12,750 | 13,000 | 12,000 | 145,930 | 1,794,939,000 |
20/07/2018 | 12,750 | -0.45 ▼ | -3.53 | 13,200 | 13,100 | 12,600 | 42,740 | 544,935,000 |
19/07/2018 | 13,200 | -0.10 ▼ | -0.76 | 13,300 | 13,300 | 12,900 | 69,220 | 913,704,000 |
18/07/2018 | 13,300 | 0.70 ▲ | 5.26 | 12,600 | 13,300 | 12,500 | 79,910 | 1,062,803,000 |
17/07/2018 | 12,600 | 0.05 ▲ | 0.40 | 12,600 | 12,650 | 12,150 | 63,070 | 794,682,000 |
16/07/2018 | 12,600 | 0.10 ▲ | 0.79 | 12,500 | 12,600 | 12,200 | 10,050 | 126,630,000 |
13/07/2018 | 12,500 | 0.50 ▲ | 4.00 | 12,000 | 12,750 | 12,000 | 329,220 | 4,115,250,000 |
12/07/2018 | 12,000 | -0.30 ▼ | -2.50 | 12,300 | 12,350 | 11,700 | 292,910 | 3,514,920,000 |
11/07/2018 | 12,300 | -0.45 ▼ | -3.66 | 12,750 | 12,650 | 11,900 | 281,910 | 3,467,493,000 |
10/07/2018 | 12,750 | -0.45 ▼ | -3.53 | 13,200 | 13,100 | 12,600 | 194,240 | 2,476,560,000 |
09/07/2018 | 13,200 | -0.15 ▼ | -1.14 | 13,350 | 13,350 | 12,800 | 99,690 | 1,315,908,000 |
08/07/2018 | 13,350 | 0.15 ▲ | 1.12 | 13,200 | 13,450 | 12,700 | 116,080 | 1,549,668,000 |
06/07/2018 | 13,350 | 0.15 ▲ | 1.12 | 13,200 | 13,450 | 12,700 | 116,080 | 1,549,668,000 |
05/07/2018 | 13,200 | -0.30 ▼ | -2.27 | 13,500 | 13,500 | 12,800 | 135,710 | 1,791,372,000 |
04/07/2018 | 13,500 | 0.20 ▲ | 1.48 | 13,300 | 13,500 | 12,800 | 126,380 | 1,706,130,000 |
03/07/2018 | 13,300 | -0.30 ▼ | -2.26 | 13,600 | 13,950 | 13,100 | 222,530 | 2,959,649,000 |
02/07/2018 | 13,600 | -0.70 ▼ | -5.15 | 14,300 | 14,300 | 13,300 | 109,470 | 1,488,792,000 |
29/06/2018 | 14,300 | -0.25 ▼ | -1.75 | 14,550 | 0 | 0 | 47,240 | 675,532,000 |
28/06/2018 | 14,550 | -0.15 ▼ | -1.03 | 14,700 | 14,700 | 14,000 | 19,130 | 278,341,500 |
27/06/2018 | 14,700 | 0.30 ▲ | 2.04 | 14,400 | 14,950 | 14,550 | 155,790 | 2,290,113,000 |
26/06/2018 | 16,100 | -0.20 ▼ | -1.24 | 16,300 | 16,300 | 15,800 | 160,640 | 2,586,304,000 |
25/06/2018 | 16,300 | 0.10 ▲ | 0.61 | 16,200 | 16,300 | 16,000 | 425,250 | 6,931,575,000 |
22/06/2018 | 16,200 | 0.25 ▲ | 1.54 | 15,950 | 16,200 | 15,700 | 176,930 | 2,866,266,000 |
21/06/2018 | 15,950 | -0.05 ▼ | -0.31 | 16,000 | 16,100 | 15,700 | 21,400 | 341,330,000 |
20/06/2018 | 16,000 | 0.05 ▲ | 0.31 | 15,950 | 16,050 | 15,650 | 122,190 | 1,955,040,000 |
19/06/2018 | 15,950 | -0.05 ▼ | -0.31 | 16,000 | 16,000 | 15,100 | 395,630 | 6,310,298,500 |
18/06/2018 | 16,000 | -0.50 ▼ | -3.13 | 16,500 | 16,500 | 15,900 | 671,080 | 10,737,280,000 |
15/06/2018 | 16,500 | -0.20 ▼ | -1.21 | 16,700 | 16,800 | 16,400 | 123,610 | 2,039,565,000 |
14/06/2018 | 16,700 | -0.15 ▼ | -0.90 | 16,850 | 17,100 | 16,350 | 40,980 | 684,366,000 |
13/06/2018 | 16,850 | 0.55 ▲ | 3.26 | 16,300 | 16,900 | 16,200 | 483,090 | 8,140,066,500 |
12/06/2018 | 16,300 | -0.35 ▼ | -2.15 | 16,650 | 16,500 | 16,000 | 270,980 | 4,416,974,000 |
11/06/2018 | 16,650 | -0.15 ▼ | -0.90 | 16,800 | 16,800 | 16,500 | 135,780 | 2,260,737,000 |
10/06/2018 | 16,800 | 0.10 ▲ | 0.60 | 16,700 | 16,800 | 16,500 | 95,340 | 1,601,712,000 |
08/06/2018 | 16,800 | 0.10 ▲ | 0.60 | 16,700 | 16,800 | 16,500 | 95,340 | 1,601,712,000 |
07/06/2018 | 16,700 | -0.50 ▼ | -2.99 | 17,200 | 17,400 | 16,700 | 187,840 | 3,136,928,000 |
06/06/2018 | 17,200 | 1.00 ▲ | 5.81 | 16,200 | 17,200 | 16,050 | 473,880 | 8,150,736,000 |
05/06/2018 | 16,200 | 0.20 ▲ | 1.23 | 16,000 | 16,200 | 15,850 | 147,940 | 2,396,628,000 |
04/06/2018 | 16,000 | -0.20 ▼ | -1.25 | 16,200 | 16,250 | 15,950 | 220,660 | 3,530,560,000 |
03/06/2018 | 16,200 | -0.20 ▼ | -1.23 | 16,400 | 16,600 | 16,000 | 149,650 | 2,424,330,000 |
01/06/2018 | 16,200 | -0.20 ▼ | -1.23 | 16,400 | 16,600 | 16,000 | 149,650 | 2,424,330,000 |
31/05/2018 | 16,400 | 0.20 ▲ | 1.22 | 16,200 | 16,400 | 15,800 | 87,970 | 1,442,708,000 |
30/05/2018 | 16,200 | -0.20 ▼ | -1.23 | 16,200 | 16,200 | 15,700 | 27,800 | 450,360,000 |
29/05/2018 | 16,200 | 0.85 ▲ | 5.25 | 15,350 | 16,400 | 15,200 | 159,640 | 2,586,168,000 |
28/05/2018 | 15,350 | -0.85 ▼ | -5.54 | 16,200 | 16,400 | 15,100 | 281,780 | 4,325,323,000 |
26/05/2018 | 16,200 | -0.35 ▼ | -2.16 | 16,550 | 16,600 | 16,200 | 143,060 | 2,317,572,000 |
25/05/2018 | 16,200 | -0.35 ▼ | -2.16 | 16,550 | 16,600 | 16,200 | 143,060 | 2,317,572,000 |
24/05/2018 | 16,550 | 0.25 ▲ | 1.51 | 16,300 | 16,650 | 16,200 | 76,730 | 1,269,881,500 |
23/05/2018 | 16,300 | -0.20 ▼ | -1.23 | 16,300 | 16,650 | 16,100 | 248,810 | 4,055,603,000 |
22/05/2018 | 16,300 | -0.60 ▼ | -3.68 | 16,900 | 16,950 | 16,200 | 189,290 | 3,085,427,000 |
21/05/2018 | 16,900 | -0.10 ▼ | -0.59 | 17,000 | 17,050 | 16,800 | 44,760 | 756,444,000 |
20/05/2018 | 17,000 | -0.10 ▼ | -0.59 | 17,000 | 17,100 | 16,550 | 112,950 | 1,920,150,000 |
18/05/2018 | 17,000 | -0.10 ▼ | -0.59 | 17,000 | 17,100 | 16,550 | 112,950 | 1,920,150,000 |
17/05/2018 | 17,000 | 0.60 ▲ | 3.53 | 16,400 | 17,300 | 16,100 | 130,730 | 2,222,410,000 |
16/05/2018 | 16,400 | -0.05 ▼ | -0.30 | 16,450 | 16,550 | 16,300 | 120,410 | 1,974,724,000 |
15/05/2018 | 16,450 | 0.90 ▲ | 5.47 | 15,550 | 16,600 | 15,650 | 315,910 | 5,196,719,500 |
14/05/2018 | 15,550 | 0.20 ▲ | 1.29 | 15,350 | 15,600 | 15,200 | 89,120 | 1,385,816,000 |
13/05/2018 | 15,350 | 0.15 ▲ | 0.98 | 15,200 | 15,500 | 14,900 | 163,970 | 2,516,939,500 |
11/05/2018 | 15,350 | 0.15 ▲ | 0.98 | 15,200 | 15,500 | 14,900 | 163,970 | 2,516,939,500 |
10/05/2018 | 15,200 | -1.00 ▼ | -6.58 | 16,200 | 16,200 | 15,100 | 802,240 | 12,194,048,000 |
09/05/2018 | 16,200 | 0.10 ▲ | 0.62 | 16,100 | 16,700 | 16,150 | 613,670 | 9,941,454,000 |
08/05/2018 | 16,100 | -1.10 ▼ | -6.83 | 17,200 | 17,300 | 16,100 | 582,720 | 9,381,792,000 |
07/05/2018 | 17,200 | -0.05 ▼ | -0.29 | 17,250 | 17,250 | 16,900 | 284,630 | 4,895,636,000 |
05/05/2018 | 17,250 | 0.25 ▲ | 1.45 | 17,000 | 17,250 | 16,900 | 364,960 | 6,295,560,000 |
04/05/2018 | 17,250 | 0.25 ▲ | 1.45 | 17,000 | 17,250 | 16,900 | 364,960 | 6,295,560,000 |
03/05/2018 | 17,000 | -0.30 ▼ | -1.76 | 17,300 | 17,200 | 16,800 | 464,840 | 7,902,280,000 |
02/05/2018 | 17,300 | -0.10 ▼ | -0.58 | 17,400 | 17,700 | 17,200 | 201,150 | 3,479,895,000 |
30/04/2018 | 17,400 | 0.20 ▲ | 1.15 | 17,200 | 17,400 | 16,600 | 267,520 | 4,654,848,000 |
27/04/2018 | 17,400 | 0.20 ▲ | 1.15 | 17,200 | 17,400 | 16,600 | 267,520 | 4,654,848,000 |
26/04/2018 | 17,200 | -0.40 ▼ | -2.33 | 17,600 | 17,700 | 16,950 | 352,950 | 6,070,740,000 |
25/04/2018 | 17,600 | -0.10 ▼ | -0.57 | 17,600 | 17,700 | 17,400 | 215,020 | 3,784,352,000 |
24/04/2018 | 17,600 | -0.10 ▼ | -0.57 | 17,600 | 17,700 | 17,400 | 215,020 | 3,784,352,000 |
23/04/2018 | 17,600 | 0.10 ▲ | 0.57 | 17,600 | 18,300 | 17,600 | 384,860 | 6,773,536,000 |
22/04/2018 | 17,600 | 0.40 ▲ | 2.27 | 17,200 | 17,600 | 17,000 | 618,980 | 10,894,048,000 |
20/04/2018 | 17,600 | 0.40 ▲ | 2.27 | 17,200 | 17,600 | 17,000 | 618,980 | 10,894,048,000 |
19/04/2018 | 17,200 | -0.20 ▼ | -1.16 | 17,400 | 17,200 | 16,950 | 701,270 | 12,061,844,000 |
18/04/2018 | 17,400 | -0.60 ▼ | -3.45 | 18,000 | 17,900 | 17,400 | 367,150 | 6,388,410,000 |
13/04/2018 | 18,350 | 0.35 ▲ | 1.91 | 18,000 | 18,600 | 18,050 | 1,226,350 | 22,503,522,500 |
12/04/2018 | 18,000 | 0.50 ▲ | 2.78 | 17,500 | 18,100 | 17,300 | 749,760 | 13,495,680,000 |
11/04/2018 | 17,500 | 0.10 ▲ | 0.57 | 17,500 | 17,900 | 17,350 | 449,800 | 7,871,500,000 |
10/04/2018 | 17,500 | -0.30 ▼ | -1.71 | 17,800 | 18,000 | 17,050 | 611,810 | 10,706,675,000 |
09/04/2018 | 17,800 | 0.20 ▲ | 1.12 | 17,600 | 18,000 | 17,250 | 834,830 | 14,859,974,000 |
06/04/2018 | 17,600 | 0.30 ▲ | 1.70 | 17,300 | 17,800 | 17,300 | 566,780 | 9,975,328,000 |
05/04/2018 | 17,300 | 0.40 ▲ | 2.31 | 16,900 | 17,800 | 16,900 | 902,940 | 15,620,862,000 |
04/04/2018 | 16,900 | 0.20 ▲ | 1.18 | 16,700 | 17,300 | 16,500 | 675,990 | 11,424,231,000 |
03/04/2018 | 16,700 | 0.40 ▲ | 2.40 | 16,300 | 17,000 | 16,050 | 1,046,750 | 17,480,725,000 |
02/04/2018 | 16,300 | 0.80 ▲ | 4.91 | 15,500 | 16,400 | 15,600 | 785,980 | 12,811,474,000 |
31/03/2018 | 15,500 | 1.00 ▲ | 6.45 | 14,500 | 15,500 | 14,750 | 652,600 | 10,115,300,000 |
30/03/2018 | 15,500 | 1.00 ▲ | 6.45 | 14,500 | 15,500 | 14,750 | 652,600 | 10,115,300,000 |
29/03/2018 | 14,500 | 0.15 ▲ | 1.03 | 14,350 | 14,600 | 14,350 | 169,690 | 2,460,505,000 |
28/03/2018 | 14,350 | 0.05 ▲ | 0.35 | 14,350 | 14,550 | 14,200 | 48,030 | 689,230,500 |
27/03/2018 | 14,350 | -0.25 ▼ | -1.74 | 14,600 | 14,800 | 14,350 | 95,330 | 1,367,985,500 |
26/03/2018 | 14,600 | -0.15 ▼ | -1.03 | 14,600 | 14,650 | 14,300 | 201,810 | 2,946,426,000 |
25/03/2018 | 14,600 | -0.10 ▼ | -0.68 | 14,700 | 14,600 | 14,250 | 83,900 | 1,224,940,000 |
23/03/2018 | 14,600 | -0.10 ▼ | -0.68 | 14,700 | 14,600 | 14,250 | 83,900 | 1,224,940,000 |
22/03/2018 | 14,700 | -0.20 ▼ | -1.36 | 14,700 | 14,900 | 14,500 | 621,980 | 9,143,106,000 |
21/03/2018 | 14,700 | 0.30 ▲ | 2.04 | 14,400 | 15,200 | 14,500 | 535,510 | 7,871,997,000 |
20/03/2018 | 14,400 | -0.10 ▼ | -0.69 | 14,500 | 14,550 | 14,400 | 842,010 | 12,124,944,000 |
19/03/2018 | 14,500 | 0.60 ▲ | 4.14 | 14,250 | 14,650 | 14,400 | 534,250 | 7,746,625,000 |
16/03/2018 | 14,250 | 0.35 ▲ | 2.46 | 13,900 | 14,600 | 13,950 | 247,480 | 3,526,590,000 |
15/03/2018 | 13,900 | 0.10 ▲ | 0.72 | 13,800 | 13,900 | 13,600 | 601,620 | 8,362,518,000 |
14/03/2018 | 13,800 | -0.10 ▼ | -0.72 | 13,800 | 14,000 | 13,700 | 339,330 | 4,682,754,000 |
13/03/2018 | 13,800 | -0.20 ▼ | -1.45 | 14,000 | 13,800 | 13,700 | 95,890 | 1,323,282,000 |
12/03/2018 | 14,000 | 0.70 ▲ | 5.00 | 13,300 | 13,400 | 13,100 | 162,180 | 2,270,520,000 |
09/03/2018 | 13,400 | 0.10 ▲ | 0.75 | 13,300 | 13,400 | 13,100 | 121,570 | 1,629,038,000 |
08/03/2018 | 13,300 | 0.10 ▲ | 0.75 | 13,200 | 13,500 | 13,200 | 72,770 | 967,841,000 |
07/03/2018 | 13,200 | -0.30 ▼ | -2.27 | 13,500 | 13,500 | 12,800 | 299,740 | 3,956,568,000 |
06/03/2018 | 13,500 | 0.05 ▲ | 0.37 | 13,450 | 13,500 | 13,100 | 139,970 | 1,889,595,000 |
05/03/2018 | 13,450 | -0.35 ▼ | -2.60 | 13,800 | 13,800 | 13,450 | 292,250 | 3,930,762,500 |
02/03/2018 | 13,800 | -0.05 ▼ | -0.36 | 13,800 | 13,850 | 13,300 | 142,400 | 1,965,120,000 |
01/03/2018 | 13,800 | -0.10 ▼ | -0.72 | 13,900 | 13,900 | 13,100 | 262,270 | 3,619,326,000 |
28/02/2018 | 13,900 | 0.20 ▲ | 1.44 | 13,700 | 13,900 | 13,650 | 334,160 | 4,644,824,000 |
27/02/2018 | 13,700 | -0.60 ▼ | -4.38 | 14,300 | 14,200 | 13,700 | 140,860 | 1,929,782,000 |
26/02/2018 | 14,300 | -0.20 ▼ | -1.40 | 14,500 | 14,500 | 13,900 | 157,080 | 2,246,244,000 |
25/02/2018 | 14,500 | 0.10 ▲ | 0.69 | 14,400 | 14,600 | 14,100 | 439,510 | 6,372,895,000 |
23/02/2018 | 14,500 | 0.10 ▲ | 0.69 | 14,400 | 14,600 | 14,100 | 439,510 | 6,372,895,000 |
22/02/2018 | 14,400 | -0.30 ▼ | -2.08 | 14,700 | 14,600 | 14,100 | 179,440 | 2,583,936,000 |
21/02/2018 | 14,700 | 0.10 ▲ | 0.68 | 14,600 | 15,000 | 14,350 | 99,040 | 1,455,888,000 |
14/02/2018 | 14,600 | 0.20 ▲ | 1.37 | 14,400 | 14,800 | 14,400 | 353,340 | 5,158,764,000 |
13/02/2018 | 14,600 | 0.20 ▲ | 1.37 | 14,400 | 14,800 | 14,400 | 353,340 | 5,158,764,000 |
12/02/2018 | 14,400 | 0.90 ▲ | 6.25 | 13,500 | 14,400 | 13,500 | 169,060 | 2,434,464,000 |
09/02/2018 | 13,500 | -0.10 ▼ | -0.74 | 13,500 | 13,500 | 12,900 | 263,190 | 3,553,065,000 |
08/02/2018 | 13,500 | -0.60 ▼ | -4.44 | 14,100 | 14,100 | 13,500 | 272,130 | 3,673,755,000 |
07/02/2018 | 14,100 | -0.70 ▼ | -4.96 | 14,800 | 14,800 | 14,100 | 231,850 | 3,269,085,000 |
06/02/2018 | 14,200 | -0.60 ▼ | -4.23 | 14,800 | 14,550 | 13,800 | 383,330 | 5,443,286,000 |
05/02/2018 | 14,800 | -0.40 ▼ | -2.70 | 15,200 | 15,200 | 14,200 | 198,410 | 2,936,468,000 |
02/02/2018 | 15,200 | -0.10 ▼ | -0.66 | 15,200 | 15,200 | 14,800 | 118,460 | 1,800,592,000 |
01/02/2018 | 15,200 | 0.05 ▲ | 0.33 | 15,150 | 15,200 | 14,850 | 154,890 | 2,354,328,000 |
31/01/2018 | 15,150 | 0.45 ▲ | 2.97 | 14,700 | 15,300 | 14,500 | 506,990 | 7,680,898,500 |
30/01/2018 | 14,700 | -0.10 ▼ | -0.68 | 14,800 | 14,750 | 14,300 | 128,930 | 1,895,271,000 |
29/01/2018 | 14,800 | -0.15 ▼ | -1.01 | 14,950 | 15,000 | 14,500 | 317,850 | 4,704,180,000 |
26/01/2018 | 14,950 | -0.05 ▼ | -0.33 | 14,950 | 14,950 | 14,700 | 316,710 | 4,734,814,500 |
25/01/2018 | 14,950 | -0.05 ▼ | -0.33 | 15,000 | 15,200 | 14,600 | 436,050 | 6,518,947,500 |
24/01/2018 | 17,100 | 1.90 ▲ | 11.11 | 15,200 | 15,250 | 14,700 | 390,520 | 6,677,892,000 |
22/01/2018 | 15,000 | -0.20 ▼ | -1.33 | 15,200 | 15,250 | 14,700 | 223,890 | 3,358,350,000 |
19/01/2018 | 15,200 | 0.20 ▲ | 1.32 | 15,000 | 15,200 | 14,700 | 175,780 | 2,671,856,000 |
18/01/2018 | 15,000 | 0.25 ▲ | 1.67 | 14,750 | 15,000 | 14,700 | 227,390 | 3,410,850,000 |
17/01/2018 | 14,750 | -0.20 ▼ | -1.36 | 14,950 | 15,000 | 14,750 | 136,540 | 2,013,965,000 |
16/01/2018 | 14,950 | -0.20 ▼ | -1.34 | 15,150 | 15,050 | 14,700 | 144,230 | 2,156,238,500 |
15/01/2018 | 15,150 | -0.25 ▼ | -1.65 | 15,400 | 15,250 | 15,000 | 132,700 | 2,010,405,000 |
12/01/2018 | 15,400 | -0.25 ▼ | -1.62 | 15,650 | 15,650 | 15,250 | 51,530 | 793,562,000 |
11/01/2018 | 15,650 | 0.15 ▲ | 0.96 | 15,500 | 16,100 | 15,000 | 379,680 | 5,941,992,000 |
10/01/2018 | 15,500 | 0.50 ▲ | 3.23 | 15,000 | 15,500 | 14,700 | 343,170 | 5,319,135,000 |
09/01/2018 | 15,000 | -0.60 ▼ | -4.00 | 15,600 | 15,750 | 14,900 | 482,150 | 7,232,250,000 |
08/01/2018 | 15,600 | -0.40 ▼ | -2.56 | 16,000 | 16,000 | 15,500 | 158,850 | 2,478,060,000 |
05/01/2018 | 16,000 | -0.20 ▼ | -1.25 | 16,000 | 16,150 | 15,600 | 130,200 | 2,083,200,000 |
04/01/2018 | 16,000 | -0.15 ▼ | -0.94 | 16,150 | 16,200 | 16,000 | 123,790 | 1,980,640,000 |
03/01/2018 | 16,150 | -0.05 ▼ | -0.31 | 16,150 | 16,300 | 16,100 | 71,970 | 1,162,315,500 |
02/01/2018 | 16,150 | -0.30 ▼ | -1.86 | 16,450 | 16,450 | 16,150 | 73,580 | 1,188,317,000 |
01/01/2018 | 16,700 | -0.05 ▼ | -0.30 | 16,500 | 16,750 | 16,300 | 198,670 | 3,317,789,000 |
29/12/2017 | 16,700 | -0.05 ▼ | -0.30 | 16,500 | 16,750 | 16,300 | 198,670 | 3,317,789,000 |
28/12/2017 | 16,500 | -0.40 ▼ | -2.42 | 16,900 | 16,800 | 16,500 | 71,540 | 1,180,410,000 |
27/12/2017 | 16,900 | 0.10 ▲ | 0.59 | 16,800 | 17,100 | 16,500 | 415,080 | 7,014,852,000 |
26/12/2017 | 16,800 | -0.20 ▼ | -1.19 | 16,800 | 16,800 | 16,500 | 419,900 | 7,054,320,000 |
25/12/2017 | 16,800 | 0.10 ▲ | 0.60 | 16,800 | 16,900 | 16,700 | 246,380 | 4,139,184,000 |
22/12/2017 | 16,800 | 0.10 ▲ | 0.60 | 16,700 | 16,800 | 16,250 | 356,970 | 5,997,096,000 |
21/12/2017 | 16,700 | -0.30 ▼ | -1.80 | 17,000 | 17,000 | 16,600 | 175,670 | 2,933,689,000 |
20/12/2017 | 17,000 | 0.30 ▲ | 1.76 | 16,700 | 17,000 | 16,700 | 528,900 | 8,991,300,000 |
19/12/2017 | 16,850 | -0.05 ▼ | -0.30 | 16,900 | 16,950 | 16,800 | 41,100 | 692,535,000 |
18/12/2017 | 16,200 | 0.10 ▲ | 0.62 | 16,200 | 16,300 | 16,200 | 26,900 | 435,780,000 |
16/12/2017 | 16,200 | 0.05 ▲ | 0.31 | 16,200 | 16,300 | 16,000 | 135,060 | 2,187,972,000 |
15/12/2017 | 16,200 | 0.00 ■■ | 0.00 | 16,200 | 16,200 | 16,200 | 2,700 | 43,740,000 |
14/12/2017 | 16,200 | -0.10 ▼ | -0.62 | 16,300 | 16,200 | 16,000 | 211,420 | 3,425,004,000 |
13/12/2017 | 16,200 | -0.10 ▼ | -0.62 | 16,300 | 16,200 | 16,200 | 8,210 | 133,002,000 |
12/12/2017 | 16,350 | -0.05 ▼ | -0.31 | 16,400 | 16,350 | 16,100 | 5,550 | 90,742,500 |
11/12/2017 | 16,000 | 0.00 ■■ | 0.00 | 16,400 | 16,400 | 16,400 | 2,020 | 32,320,000 |
08/12/2017 | 16,250 | -0.15 ▼ | -0.92 | 16,400 | 16,400 | 16,250 | 16,040 | 260,650,000 |
07/12/2017 | 16,400 | -0.10 ▼ | -0.61 | 16,400 | 16,450 | 16,000 | 101,570 | 1,665,748,000 |
05/12/2017 | 16,500 | -0.25 ▼ | -1.49 | 16,750 | 16,750 | 16,300 | 128,170 | 2,114,805,000 |
04/12/2017 | 16,750 | 0.05 ▲ | 0.30 | 16,700 | 16,900 | 16,300 | 245,060 | 4,104,755,000 |
01/12/2017 | 16,700 | 0.00 ■■ | 0.00 | 16,800 | 16,800 | 15,600 | 477,240 | 7,969,908,000 |
30/11/2017 | 16,700 | -0.40 ▼ | -2.34 | 17,000 | 17,000 | 16,650 | 386,040 | 6,446,868,000 |
29/11/2017 | 17,100 | -0.05 ▼ | -0.29 | 17,150 | 17,200 | 16,800 | 270,590 | 4,627,089,000 |
28/11/2017 | 17,150 | 0.05 ▲ | 0.29 | 17,100 | 17,150 | 16,800 | 399,830 | 6,857,084,500 |
27/11/2017 | 17,100 | 0.00 ■■ | 0.00 | 17,100 | 17,400 | 16,700 | 588,710 | 10,066,941,000 |
24/11/2017 | 17,100 | 0.10 ▲ | 0.59 | 17,000 | 17,200 | 16,600 | 390,520 | 6,677,892,000 |
23/11/2017 | 17,000 | -0.15 ▼ | -0.87 | 17,100 | 17,150 | 16,650 | 300,640 | 5,110,880,000 |
22/11/2017 | 17,150 | -0.15 ▼ | -0.87 | 17,300 | 17,300 | 16,900 | 197,300 | 3,383,695,000 |
21/11/2017 | 17,300 | -0.30 ▼ | -1.70 | 17,300 | 17,600 | 17,000 | 250,920 | 4,340,916,000 |
20/11/2017 | 17,600 | 0.00 ■■ | 0.00 | 17,600 | 17,800 | 17,300 | 583,320 | 10,266,432,000 |
17/11/2017 | 17,600 | 0.00 ■■ | 0.00 | 17,700 | 17,900 | 17,600 | 569,890 | 10,030,064,000 |
16/11/2017 | 17,600 | 1.00 ▲ | 6.02 | 16,650 | 17,600 | 16,600 | 1,044,250 | 18,378,800,000 |
15/11/2017 | 16,600 | 0.00 ■■ | 0.00 | 16,600 | 16,700 | 16,400 | 214,810 | 3,565,846,000 |
14/11/2017 | 16,600 | -0.05 ▼ | -0.30 | 16,700 | 16,900 | 16,500 | 243,930 | 4,049,238,000 |
13/11/2017 | 16,650 | -0.20 ▼ | -1.19 | 16,950 | 17,000 | 16,600 | 248,810 | 4,142,686,500 |
10/11/2017 | 16,850 | 0.25 ▲ | 1.51 | 16,600 | 16,900 | 16,500 | 315,690 | 5,319,376,500 |
09/11/2017 | 16,600 | -0.20 ▼ | -1.19 | 16,800 | 17,050 | 16,600 | 199,730 | 3,315,518,000 |
08/11/2017 | 16,800 | -0.20 ▼ | -1.18 | 17,200 | 17,200 | 16,800 | 390,000 | 6,552,000,000 |
07/11/2017 | 17,000 | 0.50 ▲ | 3.03 | 16,600 | 17,300 | 16,350 | 623,240 | 10,595,080,000 |
06/11/2017 | 16,500 | -0.40 ▼ | -2.37 | 16,600 | 16,900 | 16,200 | 269,290 | 4,443,285,000 |
03/11/2017 | 16,900 | -0.30 ▼ | -1.74 | 17,000 | 17,200 | 16,900 | 266,110 | 4,497,259,000 |
02/11/2017 | 17,200 | -0.20 ▼ | -1.15 | 17,400 | 17,400 | 16,800 | 397,270 | 6,833,044,000 |
01/11/2017 | 17,400 | -0.15 ▼ | -0.85 | 17,600 | 17,600 | 17,000 | 127,800 | 2,223,720,000 |
31/10/2017 | 17,550 | -0.15 ▼ | -0.85 | 17,450 | 17,550 | 17,200 | 90,080 | 1,580,904,000 |
30/10/2017 | 17,700 | 0.00 ■■ | 0.00 | 17,900 | 17,900 | 17,400 | 217,830 | 3,855,591,000 |
27/10/2017 | 17,700 | 0.10 ▲ | 0.57 | 17,600 | 17,700 | 17,450 | 316,140 | 5,595,678,000 |
26/10/2017 | 17,600 | -0.20 ▼ | -1.12 | 17,800 | 17,950 | 17,400 | 348,140 | 6,127,264,000 |
25/10/2017 | 17,800 | -0.15 ▼ | -0.84 | 18,000 | 18,000 | 17,700 | 395,010 | 7,031,178,000 |
24/10/2017 | 17,950 | 0.30 ▲ | 1.70 | 17,650 | 18,000 | 17,400 | 642,890 | 11,539,875,500 |
23/10/2017 | 17,650 | -0.05 ▼ | -0.28 | 17,500 | 17,700 | 16,550 | 699,230 | 12,341,409,500 |
20/10/2017 | 17,700 | 0.00 ■■ | 0.00 | 17,700 | 18,000 | 17,500 | 114,980 | 2,035,146,000 |
19/10/2017 | 17,700 | -0.45 ▼ | -2.48 | 18,000 | 18,000 | 17,700 | 149,510 | 2,646,327,000 |
18/10/2017 | 18,150 | 0.00 ■■ | 0.00 | 18,150 | 18,150 | 17,850 | 601,160 | 10,911,054,000 |
17/10/2017 | 18,150 | -0.05 ▼ | -0.27 | 18,200 | 18,350 | 18,100 | 415,610 | 7,543,321,500 |
16/10/2017 | 18,200 | -0.20 ▼ | -1.09 | 18,400 | 18,400 | 18,200 | 454,360 | 8,269,352,000 |
13/10/2017 | 18,400 | 0.20 ▲ | 1.10 | 18,300 | 18,700 | 18,100 | 457,500 | 8,418,000,000 |
12/10/2017 | 18,200 | 0.15 ▲ | 0.83 | 18,050 | 18,350 | 17,900 | 449,570 | 8,182,174,000 |
11/10/2017 | 18,050 | 0.05 ▲ | 0.28 | 18,000 | 18,300 | 17,950 | 608,330 | 10,980,356,500 |
10/10/2017 | 18,000 | -0.10 ▼ | -0.55 | 18,100 | 18,350 | 18,000 | 699,400 | 12,589,200,000 |
09/10/2017 | 18,100 | 0.50 ▲ | 2.84 | 17,600 | 18,100 | 17,400 | 634,710 | 11,488,251,000 |
06/10/2017 | 17,600 | -0.10 ▼ | -0.56 | 17,700 | 17,800 | 17,300 | 559,350 | 9,844,560,000 |
05/10/2017 | 17,700 | -0.15 ▼ | -0.84 | 17,900 | 17,900 | 17,650 | 372,640 | 6,595,728,000 |
04/10/2017 | 17,850 | 0.20 ▲ | 1.13 | 17,900 | 17,900 | 17,700 | 312,580 | 5,579,553,000 |
03/10/2017 | 17,650 | 0.25 ▲ | 1.44 | 17,400 | 17,950 | 17,100 | 346,350 | 6,113,077,500 |
02/10/2017 | 17,400 | -0.60 ▼ | -3.33 | 18,000 | 18,300 | 17,400 | 607,420 | 10,569,108,000 |
29/09/2017 | 18,000 | -0.45 ▼ | -2.44 | 18,300 | 18,450 | 17,900 | 508,810 | 9,158,580,000 |
28/09/2017 | 18,450 | 0.00 ■■ | 0.00 | 18,450 | 18,650 | 17,900 | 909,940 | 16,788,393,000 |
27/09/2017 | 18,450 | 0.00 ■■ | 0.00 | 18,450 | 18,650 | 18,150 | 706,350 | 13,032,157,500 |
26/09/2017 | 18,450 | 0.30 ▲ | 1.65 | 17,900 | 18,900 | 17,800 | 836,260 | 15,428,997,000 |
25/09/2017 | 18,150 | 0.25 ▲ | 1.40 | 18,000 | 18,250 | 17,650 | 460,290 | 8,354,263,500 |
22/09/2017 | 17,900 | 0.60 ▲ | 3.47 | 17,400 | 18,100 | 17,300 | 788,380 | 14,112,002,000 |
21/09/2017 | 17,300 | 0.05 ▲ | 0.29 | 17,250 | 17,350 | 17,150 | 466,160 | 8,064,568,000 |
20/09/2017 | 17,250 | 0.00 ■■ | 0.00 | 17,250 | 17,350 | 17,150 | 419,030 | 7,228,267,500 |
19/09/2017 | 17,250 | -0.25 ▼ | -1.43 | 17,100 | 17,400 | 17,100 | 520,170 | 8,972,932,500 |
18/09/2017 | 17,500 | 0.75 ▲ | 4.48 | 16,750 | 17,500 | 16,750 | 424,850 | 7,434,875,000 |
15/09/2017 | 16,750 | 0.15 ▲ | 0.90 | 16,500 | 16,750 | 15,750 | 402,160 | 6,736,180,000 |
14/09/2017 | 16,600 | -0.15 ▼ | -0.90 | 16,800 | 16,850 | 16,600 | 423,780 | 7,034,748,000 |
13/09/2017 | 16,750 | -0.05 ▼ | -0.30 | 16,650 | 17,000 | 16,650 | 422,240 | 7,072,520,000 |
12/09/2017 | 16,800 | 0.10 ▲ | 0.60 | 16,400 | 16,950 | 16,400 | 412,040 | 6,922,272,000 |
11/09/2017 | 16,700 | -0.40 ▼ | -2.34 | 17,000 | 17,200 | 16,700 | 588,820 | 9,833,294,000 |
08/09/2017 | 17,100 | 0.00 ■■ | 0.00 | 17,100 | 17,400 | 17,050 | 448,920 | 7,676,532,000 |
07/09/2017 | 17,100 | -0.50 ▼ | -2.84 | 17,700 | 17,700 | 17,000 | 674,910 | 11,540,961,000 |
06/09/2017 | 17,600 | -0.10 ▼ | -0.56 | 17,700 | 18,000 | 17,050 | 924,720 | 16,275,072,000 |
05/09/2017 | 17,700 | 0.10 ▲ | 0.57 | 17,500 | 18,000 | 17,500 | 485,790 | 8,598,483,000 |
01/09/2017 | 17,600 | 0.25 ▲ | 1.44 | 17,800 | 17,800 | 17,300 | 377,000 | 6,635,200,000 |
31/08/2017 | 17,350 | 0.40 ▲ | 2.36 | 17,000 | 17,600 | 17,000 | 623,480 | 10,817,378,000 |
30/08/2017 | 16,950 | -0.25 ▼ | -1.45 | 17,200 | 17,250 | 16,900 | 518,810 | 8,793,829,500 |
29/08/2017 | 17,200 | -0.10 ▼ | -0.58 | 17,300 | 17,500 | 16,800 | 584,490 | 10,053,228,000 |
28/08/2017 | 17,300 | -0.20 ▼ | -1.14 | 17,700 | 17,700 | 17,000 | 547,730 | 9,475,729,000 |
25/08/2017 | 17,500 | 0.15 ▲ | 0.86 | 17,700 | 17,900 | 17,350 | 834,000 | 14,595,000,000 |
24/08/2017 | 17,350 | 0.00 ■■ | 0.00 | 17,300 | 17,350 | 17,000 | 547,660 | 9,501,901,000 |
23/08/2017 | 17,350 | 0.15 ▲ | 0.87 | 17,200 | 17,400 | 17,100 | 517,120 | 8,972,032,000 |
22/08/2017 | 17,200 | -0.30 ▼ | -1.71 | 17,500 | 18,100 | 17,000 | 758,190 | 13,040,868,000 |
21/08/2017 | 17,500 | 1.10 ▲ | 6.71 | 16,500 | 17,500 | 16,500 | 817,830 | 14,312,025,000 |
18/08/2017 | 16,400 | 0.30 ▲ | 1.86 | 16,100 | 17,000 | 16,100 | 777,690 | 12,754,116,000 |
17/08/2017 | 16,100 | 0.00 ■■ | 0.00 | 16,100 | 16,350 | 16,000 | 228,520 | 3,679,172,000 |
16/08/2017 | 16,100 | 0.00 ■■ | 0.00 | 16,100 | 16,100 | 15,850 | 226,350 | 3,644,235,000 |
15/08/2017 | 16,100 | -0.10 ▼ | -0.62 | 16,350 | 16,350 | 16,000 | 618,000 | 9,949,800,000 |
14/08/2017 | 16,200 | 0.15 ▲ | 0.93 | 16,100 | 16,300 | 15,900 | 494,820 | 8,016,084,000 |
11/08/2017 | 16,050 | 0.25 ▲ | 1.58 | 15,600 | 16,500 | 15,600 | 354,230 | 5,685,391,500 |
10/08/2017 | 15,800 | 0.20 ▲ | 1.28 | 15,800 | 15,900 | 15,600 | 271,120 | 4,283,696,000 |
09/08/2017 | 15,600 | -0.30 ▼ | -1.89 | 16,000 | 16,400 | 15,000 | 816,280 | 12,733,968,000 |
08/08/2017 | 15,900 | -0.60 ▼ | -3.64 | 16,550 | 16,550 | 15,700 | 632,920 | 10,063,428,000 |
07/08/2017 | 16,500 | 0.15 ▲ | 0.92 | 16,350 | 16,500 | 16,000 | 139,280 | 2,298,120,000 |
04/08/2017 |