![](https://vinacorp.vn/uploads/logo/HLC.jpg)
Vinacomin - Ha Lam Coal JSC
Mã CK: HLC 13.20 ▲ +0.10 (+0.76%) (cập nhật 23:45 23/08/2024)
Đang giao dịch
HLC » Lịch sử giao dịch
Ngày | Đóng cửa | +/- | % | Mở cửa | Cao nhất | Thấp nhất | Tổng KLGD | Tổng GTGD |
---|---|---|---|---|---|---|---|---|
23/08/2024 | 13,200 | 0.10 ▲ | 0.76 | 13,100 | 13,400 | 13,200 | 40 | 528,000 |
22/08/2024 | 13,100 | -0.30 ▼ | -2.29 | 13,400 | 13,400 | 13,100 | 110 | 1,441,000 |
21/08/2024 | 13,400 | 0.00 ■■ | 0.00 | 13,400 | 13,400 | 13,000 | 230 | 3,082,000 |
20/08/2024 | 13,400 | 0.20 ▲ | 1.49 | 13,200 | 13,400 | 13,200 | 560 | 7,504,000 |
19/08/2024 | 13,200 | 0.00 ■■ | 0.00 | 13,200 | 13,200 | 12,600 | 620 | 8,184,000 |
16/08/2024 | 13,200 | 0.70 ▲ | 5.30 | 12,500 | 13,400 | 12,400 | 240 | 3,168,000 |
15/08/2024 | 12,500 | -0.90 ▼ | -7.20 | 13,400 | 13,400 | 12,500 | 560 | 7,000,000 |
14/08/2024 | 13,400 | -0.10 ▼ | -0.75 | 13,500 | 13,400 | 13,400 | 30 | 402,000 |
13/08/2024 | 13,500 | 0.00 ■■ | 0.00 | 13,500 | 0 | 0 | 0 | 0 |
12/08/2024 | 13,500 | 0.00 ■■ | 0.00 | 13,500 | 0 | 0 | 0 | 0 |
09/08/2024 | 13,500 | 0.30 ▲ | 2.22 | 13,200 | 13,500 | 12,700 | 360 | 4,860,000 |
08/08/2024 | 13,200 | 0.00 ■■ | 0.00 | 13,200 | 0 | 0 | 0 | 0 |
07/08/2024 | 13,200 | 0.10 ▲ | 0.76 | 13,100 | 13,200 | 12,800 | 130 | 1,716,000 |
06/08/2024 | 13,100 | 0.40 ▲ | 3.05 | 12,700 | 13,100 | 12,500 | 810 | 10,611,000 |
05/08/2024 | 12,700 | -0.80 ▼ | -6.30 | 13,500 | 12,900 | 12,700 | 790 | 10,033,000 |
02/08/2024 | 13,500 | 0.00 ■■ | 0.00 | 13,500 | 0 | 0 | 0 | 0 |
01/08/2024 | 13,500 | 0.00 ■■ | 0.00 | 13,500 | 0 | 0 | 0 | 0 |
31/07/2024 | 13,500 | 0.00 ■■ | 0.00 | 13,500 | 0 | 0 | 0 | 0 |
30/07/2024 | 13,500 | 0.00 ■■ | 0.00 | 13,500 | 13,500 | 13,200 | 760 | 10,260,000 |
29/07/2024 | 13,500 | 0.30 ▲ | 2.22 | 13,200 | 13,500 | 13,200 | 110 | 1,485,000 |
26/07/2024 | 13,200 | 0.00 ■■ | 0.00 | 13,200 | 13,200 | 13,000 | 800 | 10,560,000 |
25/07/2024 | 13,200 | 0.00 ■■ | 0.00 | 13,200 | 13,200 | 13,100 | 50 | 660,000 |
24/07/2024 | 13,200 | 0.00 ■■ | 0.00 | 13,200 | 13,200 | 13,000 | 200 | 2,640,000 |
23/07/2024 | 13,200 | 0.00 ■■ | 0.00 | 13,200 | 13,200 | 13,200 | 360 | 4,752,000 |
22/07/2024 | 13,200 | -0.30 ▼ | -2.27 | 13,500 | 13,400 | 13,200 | 720 | 9,504,000 |
19/07/2024 | 13,500 | 0.00 ■■ | 0.00 | 13,500 | 13,500 | 13,500 | 400 | 5,400,000 |
18/07/2024 | 13,500 | 0.20 ▲ | 1.48 | 13,300 | 13,500 | 13,300 | 110 | 1,485,000 |
17/07/2024 | 13,300 | -0.20 ▼ | -1.50 | 13,500 | 13,500 | 13,300 | 300 | 3,990,000 |
16/07/2024 | 13,400 | 0.00 ■■ | 0.00 | 13,400 | 0 | 0 | 0 | 0 |
15/07/2024 | 13,400 | 0.00 ■■ | 0.00 | 13,400 | 13,400 | 13,300 | 370 | 4,958,000 |
12/07/2024 | 13,400 | -0.30 ▼ | -2.24 | 13,700 | 13,400 | 13,300 | 380 | 5,092,000 |
11/07/2024 | 13,700 | -0.10 ▼ | -0.73 | 13,800 | 13,700 | 13,200 | 410 | 5,617,000 |
10/07/2024 | 13,800 | -0.10 ▼ | -0.72 | 13,900 | 13,800 | 13,800 | 50 | 690,000 |
09/07/2024 | 13,900 | 0.50 ▲ | 3.60 | 13,400 | 13,900 | 13,200 | 300 | 4,170,000 |
08/07/2024 | 13,400 | 0.00 ■■ | 0.00 | 13,400 | 0 | 0 | 0 | 0 |
05/07/2024 | 13,400 | -0.10 ▼ | -0.75 | 13,500 | 13,400 | 13,200 | 970 | 12,998,000 |
04/07/2024 | 13,500 | 0.00 ■■ | 0.00 | 13,500 | 13,500 | 13,500 | 20 | 270,000 |
03/07/2024 | 13,500 | 0.20 ▲ | 1.48 | 13,300 | 13,500 | 13,300 | 450 | 6,075,000 |
02/07/2024 | 13,300 | 0.40 ▲ | 3.01 | 12,900 | 13,300 | 12,900 | 450 | 5,985,000 |
01/07/2024 | 12,900 | -0.20 ▼ | -1.55 | 13,100 | 13,200 | 12,900 | 170 | 2,193,000 |
28/06/2024 | 13,100 | -0.10 ▼ | -0.76 | 13,200 | 13,200 | 13,100 | 240 | 3,144,000 |
27/06/2024 | 13,200 | 0.20 ▲ | 1.52 | 13,000 | 13,400 | 12,900 | 1,180 | 15,576,000 |
26/06/2024 | 13,000 | 0.00 ■■ | 0.00 | 13,000 | 13,100 | 13,000 | 620 | 8,060,000 |
25/06/2024 | 13,000 | 0.00 ■■ | 0.00 | 13,000 | 13,000 | 12,800 | 200 | 2,600,000 |
24/06/2024 | 13,000 | 0.00 ■■ | 0.00 | 13,000 | 13,100 | 12,900 | 1,640 | 21,320,000 |
21/06/2024 | 13,000 | 0.00 ■■ | 0.00 | 13,000 | 13,000 | 12,800 | 1,130 | 14,690,000 |
20/06/2024 | 13,000 | 0.20 ▲ | 1.54 | 12,800 | 13,000 | 12,500 | 590 | 7,670,000 |
19/06/2024 | 12,800 | 0.00 ■■ | 0.00 | 12,800 | 13,300 | 12,600 | 700 | 8,960,000 |
18/06/2024 | 13,600 | -0.20 ▼ | -1.47 | 13,800 | 13,800 | 13,500 | 570 | 7,752,000 |
17/06/2024 | 13,800 | 0.10 ▲ | 0.72 | 13,700 | 13,800 | 13,500 | 220 | 3,036,000 |
14/06/2024 | 13,700 | 0.00 ■■ | 0.00 | 13,700 | 13,800 | 13,600 | 770 | 10,549,000 |
13/06/2024 | 13,700 | -0.10 ▼ | -0.73 | 13,800 | 13,900 | 13,600 | 600 | 8,220,000 |
12/06/2024 | 13,800 | 0.00 ■■ | 0.00 | 13,800 | 13,800 | 13,600 | 380 | 5,244,000 |
11/06/2024 | 13,800 | -0.20 ▼ | -1.45 | 14,000 | 13,900 | 13,500 | 610 | 8,418,000 |
10/06/2024 | 14,000 | 0.10 ▲ | 0.71 | 13,900 | 14,000 | 13,800 | 230 | 3,220,000 |
07/06/2024 | 13,900 | 0.00 ■■ | 0.00 | 13,900 | 13,900 | 13,600 | 6,800 | 94,520,000 |
06/06/2024 | 13,900 | -0.20 ▼ | -1.44 | 14,100 | 14,100 | 13,800 | 530 | 7,367,000 |
05/06/2024 | 14,100 | 0.30 ▲ | 2.13 | 13,800 | 14,500 | 13,800 | 4,150 | 58,515,000 |
04/06/2024 | 13,800 | -0.10 ▼ | -0.72 | 13,900 | 14,000 | 13,800 | 510 | 7,038,000 |
03/06/2024 | 13,900 | 0.10 ▲ | 0.72 | 13,800 | 14,000 | 13,700 | 930 | 12,927,000 |
31/05/2024 | 13,800 | 0.00 ■■ | 0.00 | 13,800 | 13,800 | 13,700 | 190 | 2,622,000 |
30/05/2024 | 13,800 | 0.00 ■■ | 0.00 | 13,800 | 0 | 0 | 0 | 0 |
29/05/2024 | 13,800 | 0.30 ▲ | 2.17 | 13,500 | 14,000 | 13,700 | 1,090 | 15,042,000 |
28/05/2024 | 13,500 | -0.10 ▼ | -0.74 | 13,600 | 13,900 | 13,500 | 320 | 4,320,000 |
27/05/2024 | 13,600 | 0.30 ▲ | 2.21 | 13,300 | 13,600 | 13,300 | 1,340 | 18,224,000 |
24/05/2024 | 13,300 | 0.30 ▲ | 2.26 | 13,000 | 13,400 | 13,000 | 150 | 1,995,000 |
23/05/2024 | 13,000 | 0.00 ■■ | 0.00 | 13,000 | 13,000 | 12,900 | 390 | 5,070,000 |
22/05/2024 | 13,000 | 0.00 ■■ | 0.00 | 13,000 | 13,100 | 13,000 | 330 | 4,290,000 |
21/05/2024 | 13,000 | -0.30 ▼ | -2.31 | 13,300 | 13,200 | 13,000 | 790 | 10,270,000 |
20/05/2024 | 13,300 | -0.20 ▼ | -1.50 | 13,500 | 13,500 | 13,300 | 180 | 2,394,000 |
17/05/2024 | 13,500 | 0.00 ■■ | 0.00 | 13,500 | 0 | 0 | 0 | 0 |
16/05/2024 | 13,500 | 0.30 ▲ | 2.22 | 13,200 | 13,500 | 13,000 | 180 | 2,430,000 |
15/05/2024 | 13,200 | -0.10 ▼ | -0.76 | 13,300 | 13,200 | 13,200 | 750 | 9,900,000 |
14/05/2024 | 13,300 | 0.10 ▲ | 0.75 | 13,200 | 13,300 | 13,000 | 1,450 | 19,285,000 |
13/05/2024 | 13,200 | 0.00 ■■ | 0.00 | 13,200 | 13,200 | 12,900 | 380 | 5,016,000 |
10/05/2024 | 13,200 | 0.20 ▲ | 1.52 | 13,000 | 13,200 | 13,000 | 350 | 4,620,000 |
09/05/2024 | 13,000 | 0.00 ■■ | 0.00 | 13,000 | 13,400 | 13,000 | 1,710 | 22,230,000 |
08/05/2024 | 13,000 | 0.10 ▲ | 0.77 | 12,900 | 13,000 | 13,000 | 50 | 650,000 |
07/05/2024 | 12,900 | 0.00 ■■ | 0.00 | 12,900 | 13,000 | 12,900 | 220 | 2,838,000 |
06/05/2024 | 12,900 | 0.00 ■■ | 0.00 | 12,900 | 12,900 | 12,600 | 220 | 2,838,000 |
03/05/2024 | 12,900 | -0.10 ▼ | -0.78 | 13,000 | 12,900 | 12,800 | 270 | 3,483,000 |
02/05/2024 | 13,000 | 0.00 ■■ | 0.00 | 13,000 | 13,000 | 12,800 | 330 | 4,290,000 |
26/04/2024 | 13,000 | 0.20 ▲ | 1.54 | 12,800 | 13,000 | 12,600 | 500 | 6,500,000 |
25/04/2024 | 12,800 | -0.20 ▼ | -1.56 | 13,000 | 12,800 | 12,800 | 80 | 1,024,000 |
24/04/2024 | 13,000 | 0.10 ▲ | 0.77 | 12,900 | 13,100 | 12,900 | 210 | 2,730,000 |
23/04/2024 | 12,900 | 0.00 ■■ | 0.00 | 12,900 | 13,000 | 12,900 | 1,050 | 13,545,000 |
22/04/2024 | 12,900 | -0.20 ▼ | -1.55 | 13,100 | 13,100 | 12,900 | 1,710 | 22,059,000 |
19/04/2024 | 13,100 | -0.80 ▼ | -6.11 | 13,900 | 13,100 | 12,700 | 340 | 4,454,000 |
17/04/2024 | 13,900 | 0.80 ▲ | 5.76 | 13,100 | 13,900 | 13,300 | 100 | 1,390,000 |
16/04/2024 | 13,100 | -0.10 ▼ | -0.76 | 13,200 | 13,200 | 13,000 | 2,810 | 36,811,000 |
15/04/2024 | 13,200 | -0.30 ▼ | -2.27 | 13,500 | 13,300 | 13,100 | 3,800 | 50,160,000 |
12/04/2024 | 13,500 | -0.50 ▼ | -3.70 | 14,000 | 13,800 | 13,500 | 640 | 8,640,000 |
11/04/2024 | 14,000 | 0.20 ▲ | 1.43 | 13,800 | 14,000 | 13,100 | 320 | 4,480,000 |
10/04/2024 | 13,800 | 0.00 ■■ | 0.00 | 13,800 | 14,300 | 13,800 | 1,110 | 15,318,000 |
09/04/2024 | 13,800 | -0.20 ▼ | -1.45 | 14,000 | 14,000 | 13,600 | 130 | 1,794,000 |
08/04/2024 | 14,000 | -0.10 ▼ | -0.71 | 14,100 | 14,100 | 14,000 | 1,290 | 18,060,000 |
05/04/2024 | 14,200 | 0.50 ▲ | 3.52 | 13,700 | 14,200 | 13,600 | 1,210 | 17,182,000 |
04/04/2024 | 13,700 | -0.60 ▼ | -4.38 | 14,300 | 14,300 | 13,700 | 1,230 | 16,851,000 |
03/04/2024 | 14,300 | -0.30 ▼ | -2.10 | 14,600 | 14,800 | 14,300 | 1,620 | 23,166,000 |
02/04/2024 | 14,600 | 0.10 ▲ | 0.68 | 14,500 | 14,700 | 13,500 | 9,680 | 141,328,000 |
01/04/2024 | 14,500 | -1.40 ▼ | -9.66 | 15,900 | 15,300 | 14,500 | 110 | 1,595,000 |
29/03/2024 | 15,900 | 0.60 ▲ | 3.77 | 15,300 | 15,900 | 15,500 | 80 | 1,272,000 |
28/03/2024 | 15,300 | 0.80 ▲ | 5.23 | 14,500 | 15,300 | 14,500 | 7,140 | 109,242,000 |
27/03/2024 | 14,500 | 0.00 ■■ | 0.00 | 14,500 | 14,600 | 14,500 | 70 | 1,015,000 |
26/03/2024 | 14,500 | 0.00 ■■ | 0.00 | 14,500 | 14,500 | 14,500 | 1,110 | 16,095,000 |
25/03/2024 | 14,500 | 0.40 ▲ | 2.76 | 14,100 | 14,500 | 13,900 | 10,680 | 154,860,000 |
22/03/2024 | 14,100 | 0.00 ■■ | 0.00 | 14,100 | 14,100 | 13,900 | 210 | 2,961,000 |
21/03/2024 | 14,100 | 0.10 ▲ | 0.71 | 14,000 | 14,100 | 13,600 | 4,100 | 57,810,000 |
20/03/2024 | 14,000 | 0.20 ▲ | 1.43 | 13,800 | 14,100 | 13,800 | 16,820 | 235,480,000 |
19/03/2024 | 13,800 | 1.20 ▲ | 8.70 | 12,600 | 13,800 | 12,600 | 5,970 | 82,386,000 |
18/03/2024 | 12,600 | 0.00 ■■ | 0.00 | 12,600 | 12,900 | 12,600 | 7,100 | 89,460,000 |
15/03/2024 | 12,600 | 0.10 ▲ | 0.79 | 12,500 | 12,600 | 12,500 | 3,010 | 37,926,000 |
14/03/2024 | 12,500 | -0.10 ▼ | -0.80 | 12,600 | 12,600 | 12,500 | 260 | 3,250,000 |
13/03/2024 | 12,600 | 0.20 ▲ | 1.59 | 12,400 | 12,600 | 12,400 | 1,330 | 16,758,000 |
12/03/2024 | 12,400 | 0.10 ▲ | 0.81 | 12,300 | 12,400 | 12,400 | 10 | 124,000 |
11/03/2024 | 12,300 | 0.00 ■■ | 0.00 | 12,300 | 12,300 | 12,000 | 2,170 | 26,691,000 |
08/03/2024 | 12,300 | -0.10 ▼ | -0.81 | 12,400 | 12,400 | 12,300 | 290 | 3,567,000 |
07/03/2024 | 12,400 | 0.00 ■■ | 0.00 | 12,400 | 0 | 0 | 0 | 0 |
06/03/2024 | 12,400 | -0.20 ▼ | -1.61 | 12,600 | 12,400 | 12,400 | 180 | 2,232,000 |
05/03/2024 | 12,600 | 0.00 ■■ | 0.00 | 12,600 | 12,600 | 12,600 | 350 | 4,410,000 |
04/03/2024 | 12,600 | 0.10 ▲ | 0.79 | 12,500 | 12,600 | 12,400 | 240 | 3,024,000 |
01/03/2024 | 12,500 | 0.10 ▲ | 0.80 | 12,400 | 12,500 | 12,400 | 1,370 | 17,125,000 |
29/02/2024 | 12,400 | -0.20 ▼ | -1.61 | 12,600 | 12,600 | 12,400 | 1,970 | 24,428,000 |
28/02/2024 | 12,600 | 0.10 ▲ | 0.79 | 12,500 | 12,600 | 12,400 | 2,320 | 29,232,000 |
27/02/2024 | 12,500 | 0.10 ▲ | 0.80 | 12,400 | 12,500 | 12,500 | 390 | 4,875,000 |
26/02/2024 | 12,400 | -0.10 ▼ | -0.81 | 12,500 | 12,400 | 12,200 | 3,850 | 47,740,000 |
23/02/2024 | 12,500 | 0.20 ▲ | 1.60 | 12,300 | 12,500 | 12,500 | 20 | 250,000 |
22/02/2024 | 12,300 | -0.10 ▼ | -0.81 | 12,400 | 12,400 | 12,300 | 2,540 | 31,242,000 |
21/02/2024 | 12,400 | -0.10 ▼ | -0.81 | 12,500 | 12,500 | 12,400 | 50 | 620,000 |
20/02/2024 | 12,500 | 0.00 ■■ | 0.00 | 12,500 | 12,500 | 12,500 | 1,100 | 13,750,000 |
19/02/2024 | 12,500 | 0.00 ■■ | 0.00 | 12,500 | 13,400 | 12,500 | 5,600 | 70,000,000 |
16/02/2024 | 12,500 | 0.20 ▲ | 1.60 | 12,300 | 12,500 | 12,300 | 5,400 | 67,500,000 |
15/02/2024 | 12,300 | -0.10 ▼ | -0.81 | 12,400 | 12,300 | 12,200 | 6,500 | 79,950,000 |
07/02/2024 | 12,400 | 0.00 ■■ | 0.00 | 12,400 | 12,400 | 12,200 | 15,500 | 192,200,000 |
06/02/2024 | 12,400 | -0.10 ▼ | -0.81 | 12,500 | 12,400 | 12,300 | 20,300 | 251,720,000 |
05/02/2024 | 12,500 | 0.20 ▲ | 1.60 | 12,300 | 12,500 | 12,300 | 7,500 | 93,750,000 |
02/02/2024 | 12,300 | 0.10 ▲ | 0.81 | 12,200 | 12,300 | 12,200 | 30,300 | 372,690,000 |
01/02/2024 | 12,200 | -0.10 ▼ | -0.82 | 12,300 | 12,300 | 12,200 | 18,500 | 225,700,000 |
31/01/2024 | 12,300 | 0.20 ▲ | 1.63 | 12,100 | 12,300 | 12,200 | 4,400 | 54,120,000 |
30/01/2024 | 12,100 | 0.00 ■■ | 0.00 | 12,100 | 12,200 | 11,900 | 4,700 | 56,870,000 |
29/01/2024 | 12,100 | 0.00 ■■ | 0.00 | 12,100 | 12,100 | 12,000 | 6,100 | 73,810,000 |
26/01/2024 | 12,100 | 0.20 ▲ | 1.65 | 11,900 | 12,100 | 12,100 | 1,000 | 12,100,000 |
25/01/2024 | 11,900 | -0.10 ▼ | -0.84 | 12,000 | 12,200 | 11,900 | 14,100 | 167,790,000 |
24/01/2024 | 12,000 | -0.10 ▼ | -0.83 | 12,100 | 12,000 | 12,000 | 800 | 9,600,000 |
23/01/2024 | 12,100 | 0.00 ■■ | 0.00 | 12,100 | 12,100 | 12,100 | 10,700 | 129,470,000 |
22/01/2024 | 12,100 | -0.20 ▼ | -1.65 | 12,300 | 12,400 | 12,000 | 9,500 | 114,950,000 |
19/01/2024 | 12,300 | 0.00 ■■ | 0.00 | 12,300 | 12,400 | 12,200 | 12,700 | 156,210,000 |
18/01/2024 | 12,300 | 0.00 ■■ | 0.00 | 12,300 | 0 | 0 | 0 | 0 |
17/01/2024 | 12,300 | -0.30 ▼ | -2.44 | 12,600 | 12,300 | 11,700 | 15,900 | 195,570,000 |
16/01/2024 | 12,600 | 0.00 ■■ | 0.00 | 12,600 | 12,600 | 12,600 | 600 | 7,560,000 |
15/01/2024 | 12,600 | 0.10 ▲ | 0.79 | 12,500 | 13,000 | 12,100 | 2,100 | 26,460,000 |
12/01/2024 | 12,500 | -0.40 ▼ | -3.20 | 12,900 | 13,000 | 12,100 | 18,700 | 233,750,000 |
11/01/2024 | 12,900 | -0.50 ▼ | -3.88 | 13,400 | 13,300 | 12,300 | 3,100 | 39,990,000 |
10/01/2024 | 13,400 | -0.10 ▼ | -0.75 | 13,500 | 13,900 | 13,400 | 14,700 | 196,980,000 |
09/01/2024 | 13,500 | 0.50 ▲ | 3.70 | 13,000 | 13,500 | 13,200 | 200 | 2,700,000 |
08/01/2024 | 13,000 | 0.90 ▲ | 6.92 | 12,100 | 13,300 | 12,000 | 3,600 | 46,800,000 |
05/01/2024 | 12,100 | 0.00 ■■ | 0.00 | 12,100 | 12,100 | 11,900 | 6,000 | 72,600,000 |
04/01/2024 | 12,100 | 0.00 ■■ | 0.00 | 12,100 | 12,200 | 12,000 | 2,900 | 35,090,000 |
03/01/2024 | 12,100 | 0.10 ▲ | 0.83 | 12,000 | 12,100 | 12,000 | 2,900 | 35,090,000 |
02/01/2024 | 12,000 | 0.00 ■■ | 0.00 | 12,000 | 12,100 | 11,900 | 4,500 | 54,000,000 |
29/12/2023 | 12,000 | 0.00 ■■ | 0.00 | 12,000 | 12,000 | 11,800 | 10,300 | 123,600,000 |
28/12/2023 | 12,000 | 0.00 ■■ | 0.00 | 12,000 | 12,100 | 12,000 | 800 | 9,600,000 |
27/12/2023 | 12,000 | 0.10 ▲ | 0.83 | 11,900 | 12,100 | 11,900 | 5,800 | 69,600,000 |
26/12/2023 | 11,900 | 0.00 ■■ | 0.00 | 11,900 | 11,900 | 11,800 | 3,000 | 35,700,000 |
25/12/2023 | 11,900 | -0.10 ▼ | -0.84 | 12,000 | 11,900 | 11,700 | 5,100 | 60,690,000 |
22/12/2023 | 12,000 | 0.00 ■■ | 0.00 | 12,000 | 12,000 | 12,000 | 200 | 2,400,000 |
21/12/2023 | 12,000 | 0.00 ■■ | 0.00 | 12,000 | 12,000 | 11,800 | 2,100 | 25,200,000 |
20/12/2023 | 12,000 | 0.00 ■■ | 0.00 | 12,000 | 0 | 0 | 0 | 0 |
19/12/2023 | 12,000 | -0.10 ▼ | -0.83 | 12,100 | 12,000 | 11,600 | 1,600 | 19,200,000 |
18/12/2023 | 12,100 | 0.20 ▲ | 1.65 | 11,900 | 12,100 | 11,600 | 2,600 | 31,460,000 |
15/12/2023 | 11,900 | 0.00 ■■ | 0.00 | 11,900 | 0 | 0 | 0 | 0 |
14/12/2023 | 11,900 | 0.40 ▲ | 3.36 | 11,500 | 11,900 | 11,900 | 1,400 | 16,660,000 |
13/12/2023 | 11,500 | -0.10 ▼ | -0.87 | 11,600 | 11,600 | 11,500 | 4,000 | 46,000,000 |
12/12/2023 | 11,600 | -0.30 ▼ | -2.59 | 11,900 | 12,000 | 11,600 | 2,500 | 29,000,000 |
11/12/2023 | 11,900 | 0.10 ▲ | 0.84 | 11,800 | 11,900 | 11,600 | 9,800 | 116,620,000 |
08/12/2023 | 11,800 | 0.20 ▲ | 1.69 | 11,600 | 11,900 | 11,700 | 10,500 | 123,900,000 |
07/12/2023 | 11,600 | 0.00 ■■ | 0.00 | 11,600 | 11,700 | 11,500 | 8,400 | 97,440,000 |
06/12/2023 | 11,600 | 0.20 ▲ | 1.72 | 11,400 | 11,600 | 11,500 | 1,300 | 15,080,000 |
05/12/2023 | 11,400 | -0.10 ▼ | -0.88 | 11,500 | 11,500 | 11,400 | 6,000 | 68,400,000 |
04/12/2023 | 11,500 | 0.20 ▲ | 1.74 | 11,300 | 11,600 | 11,400 | 3,400 | 39,100,000 |
01/12/2023 | 11,300 | -0.10 ▼ | -0.88 | 11,400 | 11,300 | 11,300 | 500 | 5,650,000 |
30/11/2023 | 11,300 | -0.10 ▼ | -0.88 | 11,400 | 11,500 | 11,300 | 1,800 | 20,340,000 |
29/11/2023 | 11,400 | 0.10 ▲ | 0.88 | 11,300 | 11,400 | 11,200 | 400 | 4,560,000 |
28/11/2023 | 11,300 | -0.20 ▼ | -1.77 | 11,500 | 11,300 | 11,300 | 500 | 5,650,000 |
27/11/2023 | 11,500 | 0.10 ▲ | 0.87 | 11,400 | 11,500 | 11,400 | 1,100 | 12,650,000 |
24/11/2023 | 11,400 | 0.10 ▲ | 0.88 | 11,300 | 11,400 | 11,400 | 400 | 4,560,000 |
23/11/2023 | 11,300 | 0.00 ■■ | 0.00 | 11,300 | 11,300 | 11,000 | 7,800 | 88,140,000 |
22/11/2023 | 11,300 | 0.00 ■■ | 0.00 | 11,300 | 11,300 | 11,300 | 200 | 2,260,000 |
21/11/2023 | 11,300 | 0.00 ■■ | 0.00 | 11,300 | 11,300 | 11,300 | 300 | 3,390,000 |
20/11/2023 | 11,300 | 0.00 ■■ | 0.00 | 11,300 | 0 | 0 | 0 | 0 |
17/11/2023 | 11,300 | 0.00 ■■ | 0.00 | 11,300 | 11,300 | 11,300 | 1,400 | 15,820,000 |
16/11/2023 | 11,300 | -0.10 ▼ | -0.88 | 11,400 | 11,400 | 11,300 | 2,500 | 28,250,000 |
15/11/2023 | 11,400 | 0.00 ■■ | 0.00 | 11,400 | 11,500 | 11,400 | 300 | 3,420,000 |
14/11/2023 | 11,400 | 0.00 ■■ | 0.00 | 11,400 | 11,400 | 11,100 | 2,500 | 28,500,000 |
13/11/2023 | 11,400 | -0.10 ▼ | -0.88 | 11,500 | 11,400 | 11,300 | 3,200 | 36,480,000 |
10/11/2023 | 11,500 | 0.00 ■■ | 0.00 | 11,500 | 11,500 | 11,400 | 4,700 | 54,050,000 |
09/11/2023 | 11,500 | -0.20 ▼ | -1.74 | 11,700 | 11,500 | 11,500 | 5,200 | 59,800,000 |
08/11/2023 | 11,700 | -0.10 ▼ | -0.85 | 11,800 | 11,800 | 11,700 | 2,200 | 25,740,000 |
07/11/2023 | 11,800 | 0.80 ▲ | 6.78 | 11,000 | 11,900 | 11,100 | 7,700 | 90,860,000 |
06/11/2023 | 11,000 | -0.70 ▼ | -6.36 | 11,700 | 11,300 | 11,000 | 2,900 | 31,900,000 |
03/11/2023 | 11,700 | 0.20 ▲ | 1.71 | 11,500 | 11,700 | 11,700 | 800 | 9,360,000 |
02/11/2023 | 11,500 | 0.50 ▲ | 4.35 | 11,000 | 11,500 | 11,100 | 800 | 9,200,000 |
01/11/2023 | 11,000 | 0.00 ■■ | 0.00 | 11,000 | 11,000 | 10,900 | 8,200 | 90,200,000 |
31/10/2023 | 11,000 | -0.60 ▼ | -5.45 | 11,600 | 11,600 | 11,000 | 2,200 | 24,200,000 |
30/10/2023 | 11,600 | -0.10 ▼ | -0.86 | 11,700 | 11,600 | 11,600 | 200 | 2,320,000 |
27/10/2023 | 11,700 | 0.00 ■■ | 0.00 | 11,700 | 11,700 | 11,700 | 100 | 1,170,000 |
26/10/2023 | 11,700 | 0.00 ■■ | 0.00 | 11,700 | 11,900 | 10,700 | 1,800 | 21,060,000 |
25/10/2023 | 11,700 | 0.00 ■■ | 0.00 | 11,700 | 11,800 | 11,400 | 9,200 | 107,640,000 |
24/10/2023 | 11,700 | -0.40 ▼ | -3.42 | 12,100 | 11,800 | 11,600 | 1,500 | 17,550,000 |
23/10/2023 | 12,100 | -0.30 ▼ | -2.48 | 12,400 | 12,400 | 11,900 | 4,000 | 48,400,000 |
20/10/2023 | 12,400 | 1.00 ▲ | 8.06 | 11,400 | 12,500 | 11,400 | 30,600 | 379,440,000 |
19/10/2023 | 11,400 | -0.10 ▼ | -0.88 | 11,500 | 11,400 | 11,200 | 11,900 | 135,660,000 |
18/10/2023 | 11,500 | 0.00 ■■ | 0.00 | 11,500 | 11,500 | 11,200 | 4,800 | 55,200,000 |
17/10/2023 | 11,500 | 0.00 ■■ | 0.00 | 11,500 | 11,500 | 11,300 | 3,400 | 39,100,000 |
16/10/2023 | 11,500 | -0.20 ▼ | -1.74 | 11,700 | 11,500 | 11,500 | 500 | 5,750,000 |
13/10/2023 | 11,700 | 0.30 ▲ | 2.56 | 11,400 | 11,700 | 11,400 | 7,400 | 86,580,000 |
12/10/2023 | 11,400 | -0.10 ▼ | -0.88 | 11,500 | 11,500 | 10,700 | 11,400 | 129,960,000 |
11/10/2023 | 11,500 | 0.00 ■■ | 0.00 | 11,500 | 11,500 | 11,300 | 9,100 | 104,650,000 |
10/10/2023 | 11,500 | 0.10 ▲ | 0.87 | 11,400 | 11,500 | 11,400 | 3,000 | 34,500,000 |
09/10/2023 | 11,400 | 0.10 ▲ | 0.88 | 11,300 | 11,400 | 11,300 | 14,200 | 161,880,000 |
06/10/2023 | 11,300 | 0.00 ■■ | 0.00 | 11,300 | 11,300 | 11,300 | 11,200 | 126,560,000 |
05/10/2023 | 11,300 | -0.10 ▼ | -0.88 | 11,400 | 11,400 | 11,300 | 9,300 | 105,090,000 |
04/10/2023 | 11,400 | 0.10 ▲ | 0.88 | 11,300 | 11,400 | 11,200 | 1,100 | 12,540,000 |
03/10/2023 | 11,300 | -0.10 ▼ | -0.88 | 11,400 | 11,300 | 11,200 | 11,700 | 132,210,000 |
02/10/2023 | 11,400 | -0.10 ▼ | -0.88 | 11,500 | 11,400 | 11,300 | 3,800 | 43,320,000 |
29/09/2023 | 11,500 | 0.10 ▲ | 0.87 | 11,400 | 11,500 | 11,300 | 5,300 | 60,950,000 |
28/09/2023 | 11,400 | 0.00 ■■ | 0.00 | 11,400 | 11,400 | 11,300 | 1,200 | 13,680,000 |
27/09/2023 | 11,400 | 0.10 ▲ | 0.88 | 11,300 | 11,400 | 11,200 | 5,600 | 63,840,000 |
26/09/2023 | 11,300 | 0.00 ■■ | 0.00 | 11,300 | 11,400 | 11,300 | 2,500 | 28,250,000 |
21/09/2023 | 11,800 | 0.00 ■■ | 0.00 | 11,800 | 11,800 | 11,500 | 8,700 | 102,660,000 |
20/09/2023 | 11,800 | 0.00 ■■ | 0.00 | 11,800 | 11,800 | 11,700 | 4,000 | 47,200,000 |
19/09/2023 | 11,800 | 0.00 ■■ | 0.00 | 11,800 | 11,800 | 11,800 | 4,000 | 47,200,000 |
18/09/2023 | 11,800 | -0.10 ▼ | -0.85 | 11,900 | 11,800 | 11,600 | 7,800 | 92,040,000 |
15/09/2023 | 11,900 | 0.00 ■■ | 0.00 | 11,900 | 11,900 | 11,700 | 4,500 | 53,550,000 |
14/09/2023 | 11,900 | 0.10 ▲ | 0.84 | 11,800 | 11,900 | 11,700 | 12,300 | 146,370,000 |
13/09/2023 | 11,800 | 0.00 ■■ | 0.00 | 11,800 | 12,000 | 11,700 | 5,600 | 66,080,000 |
12/09/2023 | 11,800 | 0.00 ■■ | 0.00 | 11,800 | 11,800 | 11,700 | 1,200 | 14,160,000 |
11/09/2023 | 11,800 | 0.00 ■■ | 0.00 | 11,800 | 11,900 | 11,700 | 9,300 | 109,740,000 |
08/09/2023 | 11,800 | 0.00 ■■ | 0.00 | 11,800 | 11,800 | 11,600 | 5,700 | 67,260,000 |
07/09/2023 | 11,800 | 0.10 ▲ | 0.85 | 11,700 | 11,800 | 11,700 | 9,500 | 112,100,000 |
06/09/2023 | 11,700 | 0.00 ■■ | 0.00 | 11,700 | 11,700 | 11,500 | 11,800 | 138,060,000 |
31/08/2023 | 11,700 | 0.00 ■■ | 0.00 | 11,700 | 11,700 | 11,500 | 3,300 | 38,610,000 |
30/08/2023 | 11,700 | 0.00 ■■ | 0.00 | 11,700 | 11,700 | 11,500 | 1,700 | 19,890,000 |
29/08/2023 | 11,700 | 0.10 ▲ | 0.85 | 11,600 | 11,700 | 11,600 | 15,800 | 184,860,000 |
28/08/2023 | 11,600 | 0.00 ■■ | 0.00 | 11,600 | 11,600 | 11,400 | 5,400 | 62,640,000 |
25/08/2023 | 11,600 | 0.10 ▲ | 0.86 | 11,500 | 11,600 | 11,400 | 5,500 | 63,800,000 |
24/08/2023 | 11,500 | -0.20 ▼ | -1.74 | 11,700 | 11,600 | 11,400 | 3,100 | 35,650,000 |
23/08/2023 | 11,700 | 0.10 ▲ | 0.85 | 11,600 | 11,700 | 11,500 | 2,100 | 24,570,000 |
22/08/2023 | 11,600 | 0.00 ■■ | 0.00 | 11,600 | 11,600 | 11,300 | 8,900 | 103,240,000 |
21/08/2023 | 11,600 | 0.10 ▲ | 0.86 | 11,500 | 11,600 | 11,100 | 7,200 | 83,520,000 |
18/08/2023 | 11,600 | 11.60 ▲ | 100.00 | 0 | 12,000 | 11,600 | 13,800 | 160,080,000 |
17/08/2023 | 11,800 | -0.20 ▼ | -1.69 | 12,000 | 12,000 | 11,800 | 25,800 | 304,440,000 |
16/08/2023 | 11,900 | -0.10 ▼ | -0.84 | 12,000 | 11,900 | 11,800 | 1,100 | 13,090,000 |
15/08/2023 | 12,000 | 0.00 ■■ | 0.00 | 12,000 | 12,000 | 11,800 | 32,100 | 385,200,000 |
14/08/2023 | 12,000 | 0.00 ■■ | 0.00 | 12,000 | 12,100 | 11,900 | 9,700 | 116,400,000 |
11/08/2023 | 12,000 | -0.10 ▼ | -0.83 | 12,100 | 12,300 | 12,000 | 24,800 | 297,600,000 |
10/08/2023 | 12,100 | 0.00 ■■ | 0.00 | 12,100 | 12,300 | 12,100 | 18,400 | 222,640,000 |
09/08/2023 | 12,100 | 0.10 ▲ | 0.83 | 12,000 | 12,300 | 12,000 | 39,300 | 475,530,000 |
08/08/2023 | 12,000 | 0.10 ▲ | 0.83 | 11,900 | 12,100 | 11,800 | 23,400 | 280,800,000 |
07/08/2023 | 11,900 | 0.00 ■■ | 0.00 | 11,900 | 12,000 | 11,900 | 21,100 | 251,090,000 |
04/08/2023 | 11,900 | -0.10 ▼ | -0.84 | 12,000 | 12,000 | 11,800 | 25,300 | 301,070,000 |
03/08/2023 | 12,000 | 0.00 ■■ | 0.00 | 12,000 | 12,000 | 11,900 | 36,900 | 442,800,000 |
02/08/2023 | 12,000 | 0.00 ■■ | 0.00 | 12,000 | 12,000 | 11,900 | 17,900 | 214,800,000 |
01/08/2023 | 12,000 | 0.00 ■■ | 0.00 | 12,000 | 12,000 | 11,700 | 11,300 | 135,600,000 |
31/07/2023 | 12,000 | 0.00 ■■ | 0.00 | 12,000 | 12,000 | 11,800 | 24,800 | 297,600,000 |
28/07/2023 | 12,000 | -0.10 ▼ | -0.83 | 12,100 | 12,100 | 12,000 | 20,700 | 248,400,000 |
27/07/2023 | 12,100 | 12.10 ▲ | 100.00 | 0 | 12,100 | 11,800 | 46,300 | 560,230,000 |
26/07/2023 | 12,200 | 0.20 ▲ | 1.64 | 12,000 | 12,500 | 12,100 | 24,900 | 303,780,000 |
25/07/2023 | 12,000 | -0.10 ▼ | -0.83 | 12,100 | 12,200 | 11,700 | 23,800 | 285,600,000 |
24/07/2023 | 12,100 | -0.50 ▼ | -4.13 | 12,600 | 13,800 | 11,900 | 23,400 | 283,140,000 |
21/07/2023 | 12,600 | 0.20 ▲ | 1.59 | 12,400 | 13,000 | 12,400 | 51,200 | 645,120,000 |
20/07/2023 | 12,400 | 1.10 ▲ | 8.87 | 11,300 | 12,400 | 11,500 | 134,000 | 1,661,600,000 |
19/07/2023 | 11,300 | 0.20 ▲ | 1.77 | 11,100 | 11,300 | 11,000 | 40,500 | 457,650,000 |
18/07/2023 | 11,100 | 0.00 ■■ | 0.00 | 11,100 | 11,200 | 11,100 | 7,900 | 87,690,000 |
17/07/2023 | 11,100 | 0.10 ▲ | 0.90 | 11,000 | 11,100 | 11,000 | 9,100 | 101,010,000 |
14/07/2023 | 11,000 | 0.00 ■■ | 0.00 | 11,000 | 11,000 | 10,800 | 28,800 | 316,800,000 |
13/07/2023 | 11,000 | 0.20 ▲ | 1.82 | 10,800 | 11,000 | 10,800 | 2,800 | 30,800,000 |
12/07/2023 | 10,800 | 0.00 ■■ | 0.00 | 10,800 | 10,800 | 10,800 | 8,200 | 88,560,000 |
11/07/2023 | 10,800 | -0.20 ▼ | -1.85 | 11,000 | 11,000 | 10,700 | 3,200 | 34,560,000 |
10/07/2023 | 11,000 | 0.20 ▲ | 1.82 | 10,800 | 11,000 | 10,800 | 1,800 | 19,800,000 |
07/07/2023 | 10,800 | 0.10 ▲ | 0.93 | 10,700 | 10,800 | 10,700 | 4,300 | 46,440,000 |
06/07/2023 | 10,700 | -0.30 ▼ | -2.80 | 11,000 | 11,200 | 10,600 | 20,000 | 214,000,000 |
05/07/2023 | 11,000 | -0.10 ▼ | -0.91 | 11,100 | 11,200 | 11,000 | 2,500 | 27,500,000 |
04/07/2023 | 11,100 | 0.20 ▲ | 1.80 | 10,900 | 11,100 | 10,900 | 30,200 | 335,220,000 |
03/07/2023 | 10,900 | -0.10 ▼ | -0.92 | 11,000 | 10,900 | 10,900 | 15,500 | 168,950,000 |
30/06/2023 | 11,000 | 0.10 ▲ | 0.91 | 10,900 | 11,000 | 10,900 | 12,200 | 134,200,000 |
29/06/2023 | 10,900 | -0.30 ▼ | -2.75 | 11,200 | 11,200 | 10,900 | 9,900 | 107,910,000 |
28/06/2023 | 11,200 | 0.00 ■■ | 0.00 | 11,200 | 11,200 | 11,100 | 5,300 | 59,360,000 |
27/06/2023 | 11,200 | 0.00 ■■ | 0.00 | 11,200 | 11,200 | 11,100 | 13,900 | 155,680,000 |
26/06/2023 | 11,200 | 0.00 ■■ | 0.00 | 11,200 | 11,200 | 11,100 | 15,400 | 172,480,000 |
23/06/2023 | 11,200 | -0.10 ▼ | -0.89 | 11,300 | 11,200 | 11,100 | 4,700 | 52,640,000 |
22/06/2023 | 11,300 | -0.20 ▼ | -1.77 | 11,500 | 11,400 | 11,200 | 15,000 | 169,500,000 |
21/06/2023 | 11,500 | 11.50 ▲ | 100.00 | 0 | 11,700 | 11,300 | 8,300 | 95,450,000 |
20/06/2023 | 12,200 | 0.00 ■■ | 0.00 | 12,200 | 12,300 | 12,200 | 10,700 | 130,540,000 |
19/06/2023 | 12,200 | 0.00 ■■ | 0.00 | 12,200 | 12,200 | 12,000 | 29,300 | 357,460,000 |
16/06/2023 | 12,200 | 0.00 ■■ | 0.00 | 12,200 | 12,200 | 12,100 | 15,300 | 186,660,000 |
15/06/2023 | 12,200 | -0.20 ▼ | -1.64 | 12,400 | 12,300 | 11,900 | 11,700 | 142,740,000 |
14/06/2023 | 12,400 | 0.00 ■■ | 0.00 | 12,400 | 12,400 | 12,200 | 21,000 | 260,400,000 |
13/06/2023 | 12,400 | 0.50 ▲ | 4.03 | 11,900 | 12,400 | 11,900 | 30,900 | 383,160,000 |
12/06/2023 | 11,900 | 0.20 ▲ | 1.68 | 11,700 | 11,900 | 11,700 | 12,300 | 146,370,000 |
09/06/2023 | 11,700 | -0.10 ▼ | -0.85 | 11,800 | 11,800 | 11,600 | 5,100 | 59,670,000 |
08/06/2023 | 11,800 | 0.00 ■■ | 0.00 | 11,800 | 12,000 | 11,800 | 7,300 | 86,140,000 |
07/06/2023 | 11,800 | 0.00 ■■ | 0.00 | 11,800 | 11,900 | 11,700 | 10,500 | 123,900,000 |
06/06/2023 | 11,800 | -0.10 ▼ | -0.85 | 11,900 | 12,000 | 11,700 | 14,000 | 165,200,000 |
05/06/2023 | 11,900 | 0.20 ▲ | 1.68 | 11,700 | 12,100 | 11,500 | 11,100 | 132,090,000 |
02/06/2023 | 11,700 | 0.10 ▲ | 0.85 | 11,600 | 11,700 | 11,500 | 7,800 | 91,260,000 |
01/06/2023 | 11,600 | 0.10 ▲ | 0.86 | 11,500 | 11,600 | 11,500 | 10,600 | 122,960,000 |
31/05/2023 | 11,500 | 0.20 ▲ | 1.74 | 11,300 | 11,500 | 11,300 | 31,600 | 363,400,000 |
30/05/2023 | 11,300 | 0.00 ■■ | 0.00 | 11,300 | 11,300 | 11,200 | 8,400 | 94,920,000 |
29/05/2023 | 11,300 | -0.10 ▼ | -0.88 | 11,400 | 11,400 | 11,200 | 8,600 | 97,180,000 |
26/05/2023 | 11,400 | 0.10 ▲ | 0.88 | 11,300 | 11,400 | 11,200 | 3,700 | 42,180,000 |
25/05/2023 | 11,300 | 0.10 ▲ | 0.88 | 11,200 | 11,400 | 10,900 | 32,300 | 364,990,000 |
24/05/2023 | 11,200 | 11.20 ▲ | 100.00 | 0 | 11,400 | 11,200 | 10,500 | 117,600,000 |
23/05/2023 | 11,400 | -0.20 ▼ | -1.75 | 11,600 | 11,800 | 11,200 | 20,400 | 232,560,000 |
22/05/2023 | 11,600 | 0.20 ▲ | 1.72 | 11,400 | 11,900 | 11,300 | 10,300 | 119,480,000 |
19/05/2023 | 11,400 | 0.20 ▲ | 1.75 | 11,200 | 11,900 | 11,000 | 50,200 | 572,280,000 |
18/05/2023 | 11,200 | 0.00 ■■ | 0.00 | 11,200 | 12,300 | 10,900 | 9,300 | 104,160,000 |
17/05/2023 | 11,200 | 0.00 ■■ | 0.00 | 11,200 | 11,200 | 11,000 | 5,200 | 58,240,000 |
16/05/2023 | 11,200 | -0.10 ▼ | -0.89 | 11,300 | 11,200 | 10,900 | 5,200 | 58,240,000 |
15/05/2023 | 11,300 | 0.20 ▲ | 1.77 | 11,100 | 11,500 | 10,800 | 4,600 | 51,980,000 |
12/05/2023 | 11,100 | 11.10 ▲ | 100.00 | 0 | 11,500 | 10,800 | 39,900 | 442,890,000 |
11/05/2023 | 10,800 | 0.00 ■■ | 0.00 | 10,800 | 10,800 | 10,800 | 8,500 | 91,800,000 |
10/05/2023 | 10,800 | -0.10 ▼ | -0.93 | 10,900 | 10,900 | 10,600 | 24,300 | 262,440,000 |
09/05/2023 | 10,900 | 0.20 ▲ | 1.83 | 10,700 | 11,700 | 10,700 | 3,800 | 41,420,000 |
08/05/2023 | 10,700 | 0.00 ■■ | 0.00 | 10,700 | 10,900 | 10,600 | 5,300 | 56,710,000 |
05/05/2023 | 10,700 | -0.10 ▼ | -0.93 | 10,800 | 10,700 | 10,600 | 2,500 | 26,750,000 |
04/05/2023 | 10,800 | 0.00 ■■ | 0.00 | 10,800 | 10,800 | 10,700 | 1,700 | 18,360,000 |
28/04/2023 | 10,800 | -0.10 ▼ | -0.93 | 10,900 | 11,100 | 10,600 | 20,300 | 219,240,000 |
27/04/2023 | 10,900 | 0.00 ■■ | 0.00 | 10,900 | 10,900 | 10,700 | 1,900 | 20,710,000 |
26/04/2023 | 10,900 | 0.00 ■■ | 0.00 | 10,900 | 10,900 | 10,600 | 8,900 | 97,010,000 |
25/04/2023 | 10,900 | -0.20 ▼ | -1.83 | 11,100 | 10,900 | 10,600 | 25,000 | 272,500,000 |
24/04/2023 | 11,100 | 0.10 ▲ | 0.90 | 11,000 | 11,100 | 10,800 | 13,400 | 148,740,000 |
21/04/2023 | 11,000 | -0.30 ▼ | -2.73 | 11,300 | 11,400 | 10,900 | 36,800 | 404,800,000 |
20/04/2023 | 11,300 | 0.40 ▲ | 3.54 | 10,900 | 11,300 | 10,500 | 29,100 | 328,830,000 |
19/04/2023 | 10,900 | 0.40 ▲ | 3.67 | 10,500 | 11,200 | 10,500 | 26,700 | 291,030,000 |
18/04/2023 | 10,500 | 0.10 ▲ | 0.95 | 10,400 | 10,900 | 10,400 | 14,400 | 151,200,000 |
17/04/2023 | 10,400 | 0.10 ▲ | 0.96 | 10,300 | 10,500 | 10,100 | 12,100 | 125,840,000 |
14/04/2023 | 10,300 | -0.10 ▼ | -0.97 | 10,400 | 10,400 | 10,100 | 22,100 | 227,630,000 |
13/04/2023 | 10,400 | -0.10 ▼ | -0.96 | 10,500 | 10,400 | 10,200 | 10,100 | 105,040,000 |
12/04/2023 | 10,500 | 0.10 ▲ | 0.95 | 10,400 | 10,500 | 10,300 | 31,300 | 328,650,000 |
11/04/2023 | 10,400 | 0.00 ■■ | 0.00 | 10,400 | 10,400 | 10,200 | 6,000 | 62,400,000 |
10/04/2023 | 10,400 | 0.00 ■■ | 0.00 | 10,400 | 10,400 | 10,200 | 2,300 | 23,920,000 |
07/04/2023 | 10,400 | -0.10 ▼ | -0.96 | 10,500 | 10,900 | 10,200 | 8,800 | 91,520,000 |
06/04/2023 | 10,500 | 0.10 ▲ | 0.95 | 10,400 | 10,600 | 10,300 | 35,100 | 368,550,000 |
05/04/2023 | 10,400 | 0.10 ▲ | 0.96 | 10,300 | 10,400 | 10,400 | 1,200 | 12,480,000 |
04/04/2023 | 10,300 | 0.00 ■■ | 0.00 | 10,300 | 10,500 | 10,300 | 48,300 | 497,490,000 |
03/04/2023 | 10,300 | 0.10 ▲ | 0.97 | 10,200 | 10,300 | 10,200 | 5,000 | 51,500,000 |
31/03/2023 | 10,200 | 0.00 ■■ | 0.00 | 10,200 | 10,200 | 10,000 | 7,500 | 76,500,000 |
30/03/2023 | 10,200 | 0.10 ▲ | 0.98 | 10,100 | 10,600 | 10,200 | 34,300 | 349,860,000 |
29/03/2023 | 10,100 | -0.10 ▼ | -0.99 | 10,200 | 10,100 | 10,000 | 8,600 | 86,860,000 |
28/03/2023 | 10,200 | -0.20 ▼ | -1.96 | 10,400 | 10,400 | 10,000 | 8,900 | 90,780,000 |
27/03/2023 | 10,400 | -0.10 ▼ | -0.96 | 10,500 | 10,400 | 10,300 | 3,300 | 34,320,000 |
24/03/2023 | 10,500 | 0.60 ▲ | 5.71 | 9,900 | 10,500 | 9,700 | 62,500 | 656,250,000 |
23/03/2023 | 9,900 | 0.00 ■■ | 0.00 | 9,900 | 9,900 | 9,700 | 1,600 | 15,840,000 |
22/03/2023 | 9,900 | -0.10 ▼ | -1.01 | 10,000 | 9,900 | 9,800 | 3,900 | 38,610,000 |
21/03/2023 | 10,000 | 0.10 ▲ | 1.00 | 9,900 | 10,000 | 9,800 | 1,700 | 17,000,000 |
20/03/2023 | 9,900 | -0.20 ▼ | -2.02 | 10,100 | 10,000 | 9,800 | 1,300 | 12,870,000 |
17/03/2023 | 10,100 | 0.20 ▲ | 1.98 | 9,900 | 10,100 | 9,700 | 3,800 | 38,380,000 |
16/03/2023 | 9,900 | -0.20 ▼ | -2.02 | 10,100 | 9,900 | 9,700 | 2,900 | 28,710,000 |
15/03/2023 | 10,100 | 0.20 ▲ | 1.98 | 9,900 | 10,100 | 9,900 | 15,700 | 158,570,000 |
14/03/2023 | 9,900 | 0.00 ■■ | 0.00 | 9,900 | 10,000 | 9,900 | 5,800 | 57,420,000 |
13/03/2023 | 9,900 | -0.20 ▼ | -2.02 | 10,100 | 10,000 | 9,900 | 1,600 | 15,840,000 |
10/03/2023 | 10,100 | -0.10 ▼ | -0.99 | 10,200 | 10,100 | 9,900 | 200 | 2,020,000 |
09/03/2023 | 10,200 | -0.10 ▼ | -0.98 | 10,300 | 10,200 | 10,000 | 10,200 | 104,040,000 |
08/03/2023 | 10,300 | 0.20 ▲ | 1.94 | 10,100 | 10,300 | 10,300 | 100 | 1,030,000 |
07/03/2023 | 10,100 | 0.10 ▲ | 0.99 | 10,000 | 10,100 | 10,000 | 19,600 | 197,960,000 |
06/03/2023 | 10,000 | -0.10 ▼ | -1.00 | 10,100 | 10,100 | 10,000 | 2,500 | 25,000,000 |
03/03/2023 | 10,100 | 0.10 ▲ | 0.99 | 10,000 | 10,100 | 9,900 | 25,700 | 259,570,000 |
02/03/2023 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,000 | 10,000 | 2,000 | 20,000,000 |
01/03/2023 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,200 | 10,000 | 9,900 | 99,000,000 |
28/02/2023 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,300 | 10,000 | 7,100 | 71,000,000 |
27/02/2023 | 10,000 | -0.30 ▼ | -3.00 | 10,300 | 10,500 | 10,000 | 4,800 | 48,000,000 |
24/02/2023 | 10,300 | -0.30 ▼ | -2.91 | 10,600 | 10,600 | 10,300 | 500 | 5,150,000 |
23/02/2023 | 10,600 | 0.00 ■■ | 0.00 | 10,600 | 0 | 0 | 0 | 0 |
22/02/2023 | 10,600 | 0.30 ▲ | 2.83 | 10,300 | 10,800 | 10,200 | 12,700 | 134,620,000 |
21/02/2023 | 10,300 | 0.00 ■■ | 0.00 | 10,300 | 10,400 | 10,200 | 10,300 | 106,090,000 |
20/02/2023 | 10,300 | -0.20 ▼ | -1.94 | 10,500 | 10,700 | 10,200 | 12,100 | 124,630,000 |
17/02/2023 | 10,500 | 0.00 ■■ | 0.00 | 10,500 | 11,100 | 10,500 | 11,100 | 116,550,000 |
16/02/2023 | 10,500 | 0.20 ▲ | 1.90 | 10,300 | 10,700 | 10,000 | 21,000 | 220,500,000 |
15/02/2023 | 10,300 | -0.10 ▼ | -0.97 | 10,400 | 10,500 | 10,200 | 3,200 | 32,960,000 |
14/02/2023 | 10,400 | 0.30 ▲ | 2.88 | 10,100 | 10,400 | 10,400 | 3,000 | 31,200,000 |
13/02/2023 | 10,100 | -0.30 ▼ | -2.97 | 10,400 | 10,400 | 10,000 | 3,500 | 35,350,000 |
10/02/2023 | 10,400 | -0.60 ▼ | -5.77 | 11,000 | 10,700 | 10,300 | 21,400 | 222,560,000 |
09/02/2023 | 11,000 | 0.20 ▲ | 1.82 | 10,800 | 11,400 | 11,000 | 30,000 | 330,000,000 |
08/02/2023 | 10,800 | 0.90 ▲ | 8.33 | 9,900 | 10,800 | 9,900 | 25,400 | 274,320,000 |
07/02/2023 | 9,900 | -0.80 ▼ | -8.08 | 10,700 | 10,400 | 9,900 | 6,200 | 61,380,000 |
06/02/2023 | 10,700 | -0.30 ▼ | -2.80 | 11,000 | 11,000 | 10,000 | 7,700 | 82,390,000 |
03/02/2023 | 11,000 | -0.60 ▼ | -5.45 | 11,600 | 11,600 | 11,000 | 8,000 | 88,000,000 |
02/02/2023 | 11,600 | -0.20 ▼ | -1.72 | 11,800 | 11,900 | 11,200 | 14,700 | 170,520,000 |
01/02/2023 | 11,800 | -0.20 ▼ | -1.69 | 12,000 | 12,500 | 11,300 | 30,100 | 355,180,000 |
31/01/2023 | 12,000 | 0.60 ▲ | 5.00 | 11,400 | 12,100 | 10,700 | 33,500 | 402,000,000 |
30/01/2023 | 11,400 | 1.00 ▲ | 8.77 | 10,400 | 11,400 | 11,300 | 63,000 | 718,200,000 |
27/01/2023 | 10,400 | 0.90 ▲ | 8.65 | 9,500 | 10,400 | 10,400 | 19,700 | 204,880,000 |
19/01/2023 | 9,500 | 0.80 ▲ | 8.42 | 8,700 | 9,500 | 9,000 | 44,000 | 418,000,000 |
18/01/2023 | 8,700 | 0.00 ■■ | 0.00 | 8,700 | 9,100 | 8,700 | 2,700 | 23,490,000 |
17/01/2023 | 8,700 | 0.50 ▲ | 5.75 | 8,200 | 8,700 | 8,100 | 3,600 | 31,320,000 |
16/01/2023 | 8,200 | -0.10 ▼ | -1.22 | 8,300 | 8,400 | 8,200 | 6,100 | 50,020,000 |
13/01/2023 | 8,300 | 0.10 ▲ | 1.20 | 8,200 | 8,500 | 8,200 | 5,600 | 46,480,000 |
12/01/2023 | 8,200 | 0.00 ■■ | 0.00 | 8,200 | 8,200 | 8,200 | 13,100 | 107,420,000 |
11/01/2023 | 8,200 | -0.20 ▼ | -2.44 | 8,400 | 8,400 | 8,200 | 800 | 6,560,000 |
10/01/2023 | 8,400 | 0.00 ■■ | 0.00 | 8,400 | 0 | 0 | 0 | 0 |
09/01/2023 | 8,400 | -0.10 ▼ | -1.19 | 8,500 | 8,400 | 8,400 | 1,800 | 15,120,000 |
06/01/2023 | 8,500 | 0.00 ■■ | 0.00 | 8,500 | 0 | 0 | 0 | 0 |
05/01/2023 | 8,500 | 0.10 ▲ | 1.18 | 8,400 | 8,500 | 8,200 | 10,200 | 86,700,000 |
04/01/2023 | 8,400 | 0.00 ■■ | 0.00 | 8,400 | 8,600 | 8,100 | 3,600 | 30,240,000 |
03/01/2023 | 8,400 | 0.40 ▲ | 4.76 | 8,000 | 8,400 | 8,000 | 1,900 | 15,960,000 |
30/12/2022 | 8,000 | -0.10 ▼ | -1.25 | 8,100 | 8,000 | 7,800 | 200 | 1,600,000 |
29/12/2022 | 8,100 | 0.10 ▲ | 1.23 | 8,000 | 8,100 | 7,600 | 4,000 | 32,400,000 |
28/12/2022 | 8,000 | 0.10 ▲ | 1.25 | 7,900 | 8,000 | 7,700 | 1,000 | 8,000,000 |
27/12/2022 | 7,900 | 0.40 ▲ | 5.06 | 7,500 | 7,900 | 7,900 | 100 | 790,000 |
26/12/2022 | 7,500 | -0.70 ▼ | -9.33 | 8,200 | 8,000 | 7,500 | 3,500 | 26,250,000 |
23/12/2022 | 8,200 | 0.30 ▲ | 3.66 | 7,900 | 8,200 | 7,900 | 900 | 7,380,000 |
22/12/2022 | 7,900 | -0.20 ▼ | -2.53 | 8,100 | 7,900 | 7,800 | 2,100 | 16,590,000 |
21/12/2022 | 8,100 | -0.50 ▼ | -6.17 | 8,600 | 8,100 | 7,800 | 2,600 | 21,060,000 |
20/12/2022 | 8,600 | -0.10 ▼ | -1.16 | 8,700 | 8,900 | 7,900 | 5,600 | 48,160,000 |
19/12/2022 | 8,700 | 0.10 ▲ | 1.15 | 8,600 | 9,000 | 8,400 | 14,400 | 125,280,000 |
15/12/2022 | 8,100 | 0.40 ▲ | 4.94 | 7,700 | 8,100 | 8,100 | 100 | 810,000 |
14/12/2022 | 7,700 | -0.30 ▼ | -3.90 | 8,000 | 7,800 | 7,700 | 2,400 | 18,480,000 |
13/12/2022 | 8,000 | 0.20 ▲ | 2.50 | 7,800 | 8,000 | 7,600 | 9,100 | 72,800,000 |
12/12/2022 | 7,800 | -0.10 ▼ | -1.28 | 7,900 | 8,000 | 7,800 | 8,400 | 65,520,000 |
09/12/2022 | 7,900 | 0.20 ▲ | 2.53 | 7,700 | 7,900 | 7,400 | 8,500 | 67,150,000 |
08/12/2022 | 7,700 | -0.10 ▼ | -1.30 | 7,800 | 7,800 | 7,700 | 12,300 | 94,710,000 |
07/12/2022 | 7,800 | 0.30 ▲ | 3.85 | 7,500 | 7,900 | 7,400 | 2,100 | 16,380,000 |
06/12/2022 | 7,500 | -0.60 ▼ | -8.00 | 8,100 | 8,000 | 7,500 | 5,400 | 40,500,000 |
05/12/2022 | 8,100 | -0.10 ▼ | -1.23 | 8,200 | 8,400 | 7,600 | 80,700 | 653,670,000 |
02/12/2022 | 8,200 | 0.10 ▲ | 1.22 | 8,100 | 8,200 | 7,500 | 53,600 | 439,520,000 |
01/12/2022 | 8,100 | -0.30 ▼ | -3.70 | 8,400 | 8,400 | 8,000 | 114,600 | 928,260,000 |
30/11/2022 | 8,400 | 0.40 ▲ | 4.76 | 8,000 | 8,500 | 8,000 | 300 | 2,520,000 |
29/11/2022 | 8,000 | -0.20 ▼ | -2.50 | 8,200 | 8,300 | 8,000 | 14,200 | 113,600,000 |
28/11/2022 | 8,200 | 0.70 ▲ | 8.54 | 7,500 | 8,200 | 8,100 | 10,100 | 82,820,000 |
25/11/2022 | 7,500 | 0.00 ■■ | 0.00 | 7,500 | 7,500 | 7,000 | 46,000 | 345,000,000 |
24/11/2022 | 7,500 | -0.40 ▼ | -5.33 | 7,900 | 7,500 | 7,400 | 500 | 3,750,000 |
23/11/2022 | 7,900 | 0.40 ▲ | 5.06 | 7,500 | 8,100 | 7,500 | 20,500 | 161,950,000 |
22/11/2022 | 7,500 | 0.20 ▲ | 2.67 | 7,300 | 7,900 | 6,900 | 8,100 | 60,750,000 |
21/11/2022 | 7,300 | 0.50 ▲ | 6.85 | 6,800 | 7,400 | 6,800 | 3,500 | 25,550,000 |
18/11/2022 | 6,800 | 0.90 ▲ | 13.24 | 5,900 | 6,800 | 6,500 | 8,300 | 56,440,000 |
17/11/2022 | 6,400 | 0.50 ▲ | 7.81 | 5,900 | 6,400 | 6,100 | 8,900 | 56,960,000 |
16/11/2022 | 5,900 | 0.50 ▲ | 8.47 | 5,400 | 5,900 | 5,300 | 65,900 | 388,810,000 |
15/11/2022 | 5,400 | -0.60 ▼ | -11.11 | 6,000 | 6,100 | 5,400 | 51,900 | 280,260,000 |
14/11/2022 | 6,000 | -0.60 ▼ | -10.00 | 6,600 | 6,900 | 6,000 | 123,300 | 739,800,000 |
11/11/2022 | 6,600 | -0.70 ▼ | -10.61 | 7,300 | 6,800 | 6,600 | 4,600 | 30,360,000 |
10/11/2022 | 7,300 | -0.80 ▼ | -10.96 | 8,100 | 8,400 | 7,300 | 13,100 | 95,630,000 |
09/11/2022 | 8,100 | -0.90 ▼ | -11.11 | 9,000 | 8,500 | 8,100 | 8,900 | 72,090,000 |
08/11/2022 | 9,000 | 0.00 ■■ | 0.00 | 9,000 | 0 | 0 | 0 | 0 |
07/11/2022 | 9,000 | 0.40 ▲ | 4.44 | 8,600 | 9,000 | 9,000 | 100 | 900,000 |
04/11/2022 | 8,600 | -0.90 ▼ | -10.47 | 9,500 | 8,800 | 8,600 | 13,100 | 112,660,000 |
03/11/2022 | 9,500 | 0.00 ■■ | 0.00 | 9,500 | 0 | 0 | 0 | 0 |
02/11/2022 | 9,500 | 0.10 ▲ | 1.05 | 9,400 | 9,500 | 9,400 | 200 | 1,900,000 |
01/11/2022 | 9,400 | 0.00 ■■ | 0.00 | 9,400 | 9,400 | 9,300 | 3,800 | 35,720,000 |
31/10/2022 | 9,400 | -0.70 ▼ | -7.45 | 10,100 | 10,000 | 9,400 | 11,300 | 106,220,000 |
28/10/2022 | 10,100 | 0.20 ▲ | 1.98 | 9,900 | 10,600 | 10,000 | 1,300 | 13,130,000 |
27/10/2022 | 9,900 | 0.00 ■■ | 0.00 | 9,900 | 9,900 | 9,500 | 2,200 | 21,780,000 |
26/10/2022 | 9,900 | -0.10 ▼ | -1.01 | 10,000 | 9,900 | 9,900 | 500 | 4,950,000 |
25/10/2022 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,000 | 9,000 | 2,100 | 21,000,000 |
24/10/2022 | 10,000 | -0.90 ▼ | -9.00 | 10,900 | 10,200 | 10,000 | 1,000 | 10,000,000 |
21/10/2022 | 10,900 | -1.20 ▼ | -11.01 | 12,100 | 11,700 | 10,900 | 1,000 | 10,900,000 |
20/10/2022 | 12,100 | 0.30 ▲ | 2.48 | 11,800 | 12,200 | 11,900 | 2,500 | 30,250,000 |
19/10/2022 | 11,800 | 0.00 ■■ | 0.00 | 11,800 | 0 | 0 | 0 | 0 |
18/10/2022 | 11,800 | 0.10 ▲ | 0.85 | 11,700 | 11,800 | 10,900 | 2,300 | 27,140,000 |
17/10/2022 | 11,700 | 0.00 ■■ | 0.00 | 11,700 | 0 | 0 | 0 | 0 |
14/10/2022 | 11,700 | -0.10 ▼ | -0.85 | 11,800 | 11,800 | 11,200 | 1,400 | 16,380,000 |
13/10/2022 | 11,800 | -0.20 ▼ | -1.69 | 12,000 | 11,800 | 11,000 | 200 | 2,360,000 |
12/10/2022 | 12,000 | 0.50 ▲ | 4.17 | 11,500 | 12,000 | 10,600 | 1,100 | 13,200,000 |
11/10/2022 | 11,500 | 0.00 ■■ | 0.00 | 11,500 | 12,400 | 11,500 | 300 | 3,450,000 |
07/10/2022 | 11,500 | -0.80 ▼ | -6.96 | 12,300 | 12,000 | 11,500 | 600 | 6,900,000 |
06/10/2022 | 12,300 | -1.00 ▼ | -8.13 | 13,300 | 12,500 | 12,300 | 1,700 | 20,910,000 |
05/10/2022 | 13,300 | 0.60 ▲ | 4.51 | 12,700 | 13,300 | 12,400 | 2,000 | 26,600,000 |
04/10/2022 | 12,700 | -0.20 ▼ | -1.57 | 12,900 | 12,800 | 12,500 | 2,100 | 26,670,000 |
03/10/2022 | 12,900 | -0.10 ▼ | -0.78 | 13,000 | 13,000 | 12,800 | 9,800 | 126,420,000 |
30/09/2022 | 13,000 | -0.20 ▼ | -1.54 | 13,200 | 13,000 | 12,600 | 15,800 | 205,400,000 |
29/09/2022 | 13,200 | -0.50 ▼ | -3.79 | 13,700 | 13,200 | 13,200 | 10,200 | 134,640,000 |
28/09/2022 | 13,700 | 0.60 ▲ | 4.38 | 13,100 | 13,700 | 13,000 | 600 | 8,220,000 |
27/09/2022 | 13,100 | 0.00 ■■ | 0.00 | 13,100 | 13,200 | 13,100 | 600 | 7,860,000 |
26/09/2022 | 13,100 | -0.80 ▼ | -6.11 | 13,900 | 13,700 | 13,100 | 1,100 | 14,410,000 |
23/09/2022 | 13,900 | 0.10 ▲ | 0.72 | 13,800 | 13,900 | 13,600 | 1,200 | 16,680,000 |
22/09/2022 | 13,800 | -0.10 ▼ | -0.72 | 13,900 | 13,800 | 13,300 | 400 | 5,520,000 |
21/09/2022 | 13,900 | -0.10 ▼ | -0.72 | 14,000 | 13,900 | 13,900 | 1,000 | 13,900,000 |
20/09/2022 | 14,000 | 0.40 ▲ | 2.86 | 13,600 | 14,000 | 13,400 | 2,700 | 37,800,000 |
19/09/2022 | 13,600 | -0.60 ▼ | -4.41 | 14,200 | 13,800 | 13,500 | 12,500 | 170,000,000 |
16/09/2022 | 14,200 | 0.20 ▲ | 1.41 | 14,000 | 14,200 | 13,800 | 10,100 | 143,420,000 |
15/09/2022 | 14,000 | -0.30 ▼ | -2.14 | 14,300 | 15,000 | 14,000 | 5,800 | 81,200,000 |
14/09/2022 | 14,300 | -0.60 ▼ | -4.20 | 14,900 | 14,400 | 13,700 | 8,400 | 120,120,000 |
13/09/2022 | 14,900 | 0.00 ■■ | 0.00 | 14,900 | 0 | 0 | 0 | 0 |
12/09/2022 | 14,900 | -0.40 ▼ | -2.68 | 15,300 | 15,000 | 13,800 | 26,000 | 387,400,000 |
09/09/2022 | 15,300 | 0.50 ▲ | 3.27 | 14,800 | 15,300 | 15,300 | 100 | 1,530,000 |
08/09/2022 | 14,800 | -0.10 ▼ | -0.68 | 14,900 | 14,800 | 14,400 | 5,800 | 85,840,000 |
07/09/2022 | 14,900 | 0.10 ▲ | 0.67 | 14,800 | 14,900 | 14,200 | 5,400 | 80,460,000 |
06/09/2022 | 14,800 | -0.10 ▼ | -0.68 | 14,900 | 15,800 | 14,700 | 9,300 | 137,640,000 |
05/09/2022 | 14,900 | -0.10 ▼ | -0.67 | 15,000 | 15,300 | 14,200 | 10,400 | 154,960,000 |
31/08/2022 | 15,000 | 0.00 ■■ | 0.00 | 15,000 | 0 | 0 | 0 | 0 |
30/08/2022 | 15,000 | -0.30 ▼ | -2.00 | 15,300 | 15,500 | 15,000 | 6,500 | 97,500,000 |
29/08/2022 | 15,300 | 0.20 ▲ | 1.31 | 15,100 | 15,500 | 14,200 | 5,400 | 82,620,000 |
26/08/2022 | 15,100 | -0.90 ▼ | -5.96 | 16,000 | 15,100 | 15,100 | 100 | 1,510,000 |
25/08/2022 | 16,000 | -0.50 ▼ | -3.13 | 16,500 | 16,200 | 15,000 | 5,600 | 89,600,000 |
24/08/2022 | 16,500 | 0.30 ▲ | 1.82 | 16,200 | 16,500 | 16,500 | 100 | 1,650,000 |
23/08/2022 | 16,200 | 0.70 ▲ | 4.32 | 15,500 | 16,200 | 14,300 | 39,300 | 636,660,000 |
22/08/2022 | 15,500 | 0.50 ▲ | 3.23 | 15,000 | 16,500 | 15,000 | 400 | 6,200,000 |
19/08/2022 | 15,000 | 0.00 ■■ | 0.00 | 15,000 | 15,000 | 14,200 | 1,100 | 16,500,000 |
18/08/2022 | 15,000 | 0.60 ▲ | 4.00 | 14,400 | 15,500 | 14,400 | 24,900 | 373,500,000 |
17/08/2022 | 14,400 | -0.90 ▼ | -6.25 | 15,300 | 14,700 | 14,400 | 300 | 4,320,000 |
16/08/2022 | 15,300 | 0.00 ■■ | 0.00 | 15,300 | 15,300 | 14,900 | 2,200 | 33,660,000 |
15/08/2022 | 15,300 | 0.30 ▲ | 1.96 | 15,000 | 15,500 | 14,300 | 10,500 | 160,650,000 |
12/08/2022 | 15,000 | 0.10 ▲ | 0.67 | 14,900 | 15,200 | 14,200 | 2,900 | 43,500,000 |
11/08/2022 | 14,900 | -0.40 ▼ | -2.68 | 15,300 | 15,000 | 14,900 | 4,900 | 73,010,000 |
10/08/2022 | 15,300 | 0.30 ▲ | 1.96 | 15,000 | 15,300 | 14,900 | 800 | 12,240,000 |
09/08/2022 | 15,000 | 0.00 ■■ | 0.00 | 15,000 | 15,100 | 14,900 | 10,100 | 151,500,000 |
08/08/2022 | 15,000 | -0.10 ▼ | -0.67 | 15,100 | 15,100 | 14,500 | 3,200 | 48,000,000 |
05/08/2022 | 15,100 | 0.30 ▲ | 1.99 | 14,800 | 15,500 | 14,700 | 2,700 | 40,770,000 |
04/08/2022 | 14,800 | 0.10 ▲ | 0.68 | 14,700 | 15,300 | 14,700 | 2,300 | 34,040,000 |
03/08/2022 | 14,700 | -0.10 ▼ | -0.68 | 14,800 | 14,900 | 14,700 | 2,600 | 38,220,000 |
02/08/2022 | 14,800 | -0.20 ▼ | -1.35 | 15,000 | 14,800 | 14,400 | 2,600 | 38,480,000 |
01/08/2022 | 15,000 | 1.10 ▲ | 7.33 | 13,900 | 15,000 | 14,200 | 2,300 | 34,500,000 |
29/07/2022 | 13,900 | -1.10 ▼ | -7.91 | 15,000 | 14,700 | 13,900 | 8,100 | 112,590,000 |
28/07/2022 | 15,000 | 0.60 ▲ | 4.00 | 14,400 | 15,000 | 14,000 | 5,000 | 75,000,000 |
27/07/2022 | 14,400 | 0.00 ■■ | 0.00 | 14,400 | 14,400 | 14,400 | 300 | 4,320,000 |
26/07/2022 | 14,400 | -0.40 ▼ | -2.78 | 14,800 | 14,400 | 14,000 | 3,600 | 51,840,000 |
25/07/2022 | 14,800 | 0.40 ▲ | 2.70 | 14,400 | 14,800 | 14,000 | 2,400 | 35,520,000 |
22/07/2022 | 14,400 | 0.00 ■■ | 0.00 | 14,400 | 14,800 | 14,400 | 1,000 | 14,400,000 |
21/07/2022 | 14,400 | -0.10 ▼ | -0.69 | 14,500 | 14,400 | 14,400 | 200 | 2,880,000 |
20/07/2022 | 14,500 | -0.30 ▼ | -2.07 | 14,800 | 14,500 | 14,100 | 5,200 | 75,400,000 |
19/07/2022 | 14,800 | -0.20 ▼ | -1.35 | 15,000 | 14,800 | 13,900 | 3,800 | 56,240,000 |
18/07/2022 | 15,000 | -0.50 ▼ | -3.33 | 15,500 | 15,000 | 14,200 | 1,800 | 27,000,000 |
15/07/2022 | 15,500 | 1.00 ▲ | 6.45 | 14,500 | 15,500 | 14,000 | 400 | 6,200,000 |
14/07/2022 | 14,500 | 0.90 ▲ | 6.21 | 13,600 | 14,900 | 14,000 | 4,100 | 59,450,000 |
13/07/2022 | 14,400 | -0.90 ▼ | -6.25 | 15,300 | 16,800 | 14,400 | 5,200 | 74,880,000 |
12/07/2022 | 15,300 | 0.30 ▲ | 1.96 | 15,000 | 15,300 | 14,800 | 3,700 | 56,610,000 |
11/07/2022 | 15,000 | 0.00 ■■ | 0.00 | 15,000 | 15,000 | 14,900 | 5,700 | 85,500,000 |
08/07/2022 | 15,000 | 1.10 ▲ | 7.33 | 13,900 | 15,000 | 14,200 | 5,700 | 85,500,000 |
07/07/2022 | 13,900 | -0.40 ▼ | -2.88 | 14,300 | 14,800 | 13,900 | 1,100 | 15,290,000 |
06/07/2022 | 14,300 | -0.20 ▼ | -1.40 | 14,500 | 14,500 | 14,300 | 400 | 5,720,000 |
05/07/2022 | 14,500 | -0.60 ▼ | -4.14 | 15,100 | 15,100 | 14,100 | 6,000 | 87,000,000 |
04/07/2022 | 15,100 | -0.10 ▼ | -0.66 | 15,200 | 15,900 | 14,100 | 2,600 | 39,260,000 |
01/07/2022 | 15,200 | 0.40 ▲ | 2.63 | 14,800 | 15,200 | 15,200 | 100 | 1,520,000 |
30/06/2022 | 14,800 | 0.00 ■■ | 0.00 | 14,800 | 15,200 | 14,800 | 1,100 | 16,280,000 |
29/06/2022 | 14,800 | -0.30 ▼ | -2.03 | 15,100 | 15,000 | 14,400 | 5,800 | 85,840,000 |
28/06/2022 | 15,100 | 0.00 ■■ | 0.00 | 15,100 | 15,100 | 15,000 | 400 | 6,040,000 |
27/06/2022 | 15,100 | 0.10 ▲ | 0.66 | 15,000 | 15,200 | 15,000 | 4,300 | 64,930,000 |
24/06/2022 | 15,000 | -0.10 ▼ | -0.67 | 15,100 | 15,200 | 14,500 | 14,500 | 217,500,000 |
23/06/2022 | 15,100 | 0.20 ▲ | 1.32 | 14,900 | 15,100 | 14,300 | 5,800 | 87,580,000 |
22/06/2022 | 14,900 | -0.10 ▼ | -0.67 | 15,000 | 15,700 | 14,000 | 8,300 | 123,670,000 |
21/06/2022 | 15,000 | -0.80 ▼ | -5.33 | 15,800 | 15,000 | 14,400 | 3,200 | 48,000,000 |
20/06/2022 | 15,800 | -0.30 ▼ | -1.90 | 16,100 | 16,100 | 14,500 | 2,100 | 33,180,000 |
17/06/2022 | 16,100 | -0.10 ▼ | -0.62 | 16,200 | 16,100 | 14,800 | 900 | 14,490,000 |
16/06/2022 | 16,200 | 0.30 ▲ | 1.85 | 15,900 | 16,200 | 14,400 | 1,800 | 29,160,000 |
15/06/2022 | 15,900 | 0.00 ■■ | 0.00 | 15,900 | 15,900 | 15,000 | 6,300 | 100,170,000 |
14/06/2022 | 15,900 | 0.40 ▲ | 2.52 | 15,500 | 15,900 | 15,900 | 1,000 | 15,900,000 |
13/06/2022 | 15,500 | -1.10 ▼ | -7.10 | 16,600 | 16,400 | 15,300 | 10,300 | 159,650,000 |
10/06/2022 | 16,600 | 0.10 ▲ | 0.60 | 16,500 | 16,800 | 15,800 | 25,400 | 421,640,000 |
09/06/2022 | 16,500 | -0.20 ▼ | -1.21 | 16,700 | 16,700 | 16,400 | 2,800 | 46,200,000 |
08/06/2022 | 16,700 | 0.10 ▲ | 0.60 | 16,600 | 17,000 | 16,300 | 2,100 | 35,070,000 |
07/06/2022 | 16,600 | 0.10 ▲ | 0.60 | 16,500 | 16,600 | 15,200 | 25,500 | 423,300,000 |
06/06/2022 | 16,500 | 1.50 ▲ | 9.09 | 15,000 | 16,500 | 15,100 | 22,500 | 371,250,000 |
03/06/2022 | 15,000 | -1.10 ▼ | -7.33 | 16,100 | 16,100 | 15,000 | 17,200 | 258,000,000 |
02/06/2022 | 16,100 | -0.10 ▼ | -0.62 | 16,200 | 16,500 | 15,900 | 9,400 | 151,340,000 |
01/06/2022 | 16,200 | 1.10 ▲ | 6.79 | 15,100 | 16,600 | 15,100 | 39,000 | 631,800,000 |
31/05/2022 | 15,100 | 0.60 ▲ | 3.97 | 14,500 | 15,100 | 14,300 | 12,200 | 184,220,000 |
30/05/2022 | 14,500 | 0.00 ■■ | 0.00 | 14,500 | 14,600 | 14,300 | 7,900 | 114,550,000 |
27/05/2022 | 14,500 | -0.50 ▼ | -3.45 | 15,000 | 14,600 | 14,100 | 5,300 | 76,850,000 |
26/05/2022 | 15,000 | 0.90 ▲ | 6.00 | 14,100 | 15,300 | 14,000 | 5,700 | 85,500,000 |
25/05/2022 | 14,100 | 0.10 ▲ | 0.71 | 14,000 | 14,700 | 13,800 | 1,900 | 26,790,000 |
24/05/2022 | 14,000 | 0.00 ■■ | 0.00 | 14,000 | 14,000 | 14,000 | 7,400 | 103,600,000 |
23/05/2022 | 14,000 | -0.60 ▼ | -4.29 | 14,600 | 14,600 | 14,000 | 4,200 | 58,800,000 |
20/05/2022 | 14,600 | 0.40 ▲ | 2.74 | 14,200 | 14,600 | 14,000 | 25,000 | 365,000,000 |
19/05/2022 | 14,200 | -0.30 ▼ | -2.11 | 14,500 | 14,200 | 13,800 | 200 | 2,840,000 |
18/05/2022 | 14,500 | 0.30 ▲ | 2.07 | 14,200 | 14,500 | 14,200 | 1,600 | 23,200,000 |
17/05/2022 | 14,200 | 0.40 ▲ | 2.82 | 13,800 | 14,300 | 13,400 | 7,000 | 99,400,000 |
16/05/2022 | 13,800 | -0.10 ▼ | -0.72 | 13,900 | 14,100 | 13,000 | 37,000 | 510,600,000 |
13/05/2022 | 13,900 | -0.10 ▼ | -0.72 | 14,000 | 14,500 | 13,000 | 3,200 | 44,480,000 |
12/05/2022 | 14,000 | -1.00 ▼ | -7.14 | 15,000 | 15,300 | 14,000 | 5,600 | 78,400,000 |
11/05/2022 | 15,000 | -0.20 ▼ | -1.33 | 15,200 | 15,500 | 15,000 | 2,700 | 40,500,000 |
10/05/2022 | 15,200 | 0.10 ▲ | 0.66 | 15,100 | 15,200 | 13,800 | 41,600 | 632,320,000 |
09/05/2022 | 15,100 | -0.40 ▼ | -2.65 | 15,500 | 15,500 | 14,500 | 21,800 | 329,180,000 |
29/04/2022 | 15,100 | 0.10 ▲ | 0.66 | 15,000 | 15,100 | 14,800 | 31,100 | 469,610,000 |
28/04/2022 | 15,000 | 0.10 ▲ | 0.67 | 14,900 | 15,000 | 14,900 | 13,300 | 199,500,000 |
27/04/2022 | 14,900 | 0.40 ▲ | 2.68 | 14,500 | 15,000 | 14,400 | 2,600 | 38,740,000 |
26/04/2022 | 14,500 | -0.50 ▼ | -3.45 | 15,000 | 14,900 | 13,800 | 58,400 | 846,800,000 |
25/04/2022 | 15,500 | 0.00 ■■ | 0.00 | 15,500 | 0 | 0 | 0 | 0 |
23/04/2022 | 15,500 | -1.00 ▼ | -6.45 | 16,500 | 17,300 | 15,400 | 1,650 | 25,575,000 |
22/04/2022 | 15,500 | -1.00 ▼ | -6.45 | 16,500 | 17,300 | 15,400 | 1,650 | 25,575,000 |
21/04/2022 | 16,500 | -0.60 ▼ | -3.64 | 17,100 | 17,000 | 15,400 | 5,680 | 93,720,000 |
20/04/2022 | 17,100 | -0.40 ▼ | -2.34 | 17,500 | 18,000 | 17,000 | 960 | 16,416,000 |
19/04/2022 | 17,500 | -0.50 ▼ | -2.86 | 18,000 | 18,000 | 17,500 | 1,260 | 22,050,000 |
18/04/2022 | 18,000 | 0.50 ▲ | 2.78 | 17,500 | 18,700 | 17,300 | 2,400 | 43,200,000 |
16/04/2022 | 17,500 | -0.50 ▼ | -2.86 | 18,000 | 18,000 | 17,500 | 1,050 | 18,375,000 |
15/04/2022 | 17,500 | -0.50 ▼ | -2.86 | 18,000 | 18,000 | 17,500 | 10,500 | 183,750,000 |
14/04/2022 | 18,000 | 0.40 ▲ | 2.22 | 17,600 | 18,100 | 17,500 | 3,400 | 61,200,000 |
13/04/2022 | 17,600 | 0.00 ■■ | 0.00 | 17,600 | 17,600 | 17,100 | 34,200 | 601,920,000 |
12/04/2022 | 17,600 | -1.30 ▼ | -7.39 | 18,900 | 18,600 | 17,500 | 26,400 | 464,640,000 |
08/04/2022 | 18,900 | -0.30 ▼ | -1.59 | 19,200 | 19,500 | 18,700 | 9,700 | 183,330,000 |
07/04/2022 | 19,200 | -1.00 ▼ | -5.21 | 20,200 | 20,300 | 19,200 | 20,700 | 397,440,000 |
06/04/2022 | 20,200 | 1.60 ▲ | 7.92 | 18,600 | 20,400 | 18,100 | 81,700 | 1,650,340,000 |
05/04/2022 | 18,600 | -0.30 ▼ | -1.61 | 18,900 | 18,600 | 18,500 | 23,700 | 440,820,000 |
04/04/2022 | 18,900 | 0.00 ■■ | 0.00 | 18,900 | 19,900 | 18,700 | 20,400 | 385,560,000 |
01/04/2022 | 18,900 | -1.10 ▼ | -5.82 | 20,000 | 19,900 | 18,100 | 29,500 | 557,550,000 |
31/03/2022 | 20,000 | 0.10 ▲ | 0.50 | 19,900 | 20,700 | 19,700 | 32,100 | 642,000,000 |
30/03/2022 | 19,900 | -0.30 ▼ | -1.51 | 20,200 | 20,300 | 19,900 | 60,800 | 1,209,920,000 |
29/03/2022 | 20,200 | 0.00 ■■ | 0.00 | 20,200 | 21,200 | 20,000 | 68,600 | 1,385,720,000 |
28/03/2022 | 20,200 | 0.00 ■■ | 0.00 | 20,200 | 20,400 | 20,000 | 76,100 | 1,537,220,000 |
25/03/2022 | 20,200 | 0.00 ■■ | 0.00 | 20,200 | 20,500 | 19,700 | 48,900 | 987,780,000 |
24/03/2022 | 20,200 | 0.10 ▲ | 0.50 | 20,100 | 21,800 | 20,100 | 19,400 | 391,880,000 |
23/03/2022 | 20,100 | -0.80 ▼ | -3.98 | 20,900 | 20,900 | 20,000 | 62,600 | 1,258,260,000 |
22/03/2022 | 20,900 | 1.90 ▲ | 9.09 | 19,000 | 20,900 | 18,000 | 132,200 | 2,762,980,000 |
21/03/2022 | 19,000 | -0.60 ▼ | -3.16 | 19,600 | 19,600 | 18,800 | 24,700 | 469,300,000 |
18/03/2022 | 19,600 | -0.30 ▼ | -1.53 | 19,900 | 20,000 | 19,300 | 15,600 | 305,760,000 |
17/03/2022 | 19,900 | -0.20 ▼ | -1.01 | 20,100 | 20,500 | 19,000 | 57,800 | 1,150,220,000 |
16/03/2022 | 20,100 | -0.70 ▼ | -3.48 | 20,800 | 20,800 | 19,200 | 79,800 | 1,603,980,000 |
15/03/2022 | 20,800 | 0.50 ▲ | 2.40 | 20,300 | 21,000 | 18,600 | 56,700 | 1,179,360,000 |
14/03/2022 | 20,300 | 1.80 ▲ | 8.87 | 18,500 | 20,300 | 17,100 | 142,700 | 2,896,810,000 |
11/03/2022 | 18,500 | -2.00 ▼ | -10.81 | 20,500 | 19,800 | 18,500 | 124,400 | 2,301,400,000 |
10/03/2022 | 20,500 | -1.00 ▼ | -4.88 | 21,500 | 22,000 | 20,100 | 43,900 | 899,950,000 |
09/03/2022 | 21,500 | -0.40 ▼ | -1.86 | 21,900 | 23,500 | 20,000 | 150,700 | 3,240,050,000 |
08/03/2022 | 21,900 | -1.20 ▼ | -5.48 | 23,100 | 23,500 | 21,000 | 176,300 | 3,860,970,000 |
07/03/2022 | 23,100 | 2.10 ▲ | 9.09 | 21,000 | 23,100 | 21,000 | 134,200 | 3,100,020,000 |
04/03/2022 | 21,000 | 1.50 ▲ | 7.14 | 19,500 | 21,400 | 19,500 | 212,000 | 4,452,000,000 |
03/03/2022 | 19,500 | 1.70 ▲ | 8.72 | 17,800 | 19,500 | 17,900 | 300,800 | 5,865,600,000 |
02/03/2022 | 17,800 | 1.10 ▲ | 6.18 | 16,700 | 18,200 | 16,700 | 44,000 | 783,200,000 |
01/03/2022 | 16,700 | 0.20 ▲ | 1.20 | 16,500 | 18,100 | 16,500 | 128,600 | 2,147,620,000 |
28/02/2022 | 16,500 | 1.50 ▲ | 9.09 | 15,000 | 16,500 | 15,000 | 137,500 | 2,268,750,000 |
25/02/2022 | 15,000 | 0.20 ▲ | 1.33 | 14,800 | 15,600 | 14,800 | 19,000 | 285,000,000 |
24/02/2022 | 14,800 | 0.20 ▲ | 1.35 | 14,600 | 15,200 | 14,600 | 32,500 | 481,000,000 |
23/02/2022 | 14,600 | 0.80 ▲ | 5.48 | 13,800 | 15,000 | 14,000 | 58,000 | 846,800,000 |
22/02/2022 | 13,800 | -0.20 ▼ | -1.45 | 14,000 | 14,300 | 13,800 | 8,400 | 115,920,000 |
21/02/2022 | 14,000 | 0.40 ▲ | 2.86 | 13,600 | 14,300 | 13,800 | 6,200 | 86,800,000 |
18/02/2022 | 13,600 | -0.70 ▼ | -5.15 | 14,300 | 14,300 | 13,500 | 11,100 | 150,960,000 |
17/02/2022 | 14,300 | 0.00 ■■ | 0.00 | 14,300 | 14,400 | 13,800 | 6,300 | 90,090,000 |
16/02/2022 | 14,300 | -0.50 ▼ | -3.50 | 14,800 | 14,800 | 13,700 | 26,100 | 373,230,000 |
15/02/2022 | 14,800 | 0.00 ■■ | 0.00 | 14,800 | 14,800 | 14,000 | 23,800 | 352,240,000 |
14/02/2022 | 14,800 | 0.10 ▲ | 0.68 | 14,700 | 15,900 | 14,700 | 20,300 | 300,440,000 |
11/02/2022 | 14,700 | 1.30 ▲ | 8.84 | 13,400 | 14,700 | 12,800 | 41,500 | 610,050,000 |
10/02/2022 | 13,400 | 0.20 ▲ | 1.49 | 13,200 | 13,400 | 13,100 | 18,700 | 250,580,000 |
09/02/2022 | 13,200 | -0.30 ▼ | -2.27 | 13,500 | 13,700 | 13,200 | 11,500 | 151,800,000 |
08/02/2022 | 13,500 | 0.00 ■■ | 0.00 | 13,500 | 13,600 | 13,000 | 14,600 | 197,100,000 |
07/02/2022 | 13,500 | 0.70 ▲ | 5.19 | 12,800 | 13,700 | 12,800 | 5,600 | 75,600,000 |
28/01/2022 | 12,800 | 0.20 ▲ | 1.56 | 12,600 | 12,800 | 12,300 | 1,500 | 19,200,000 |
27/01/2022 | 12,600 | 0.00 ■■ | 0.00 | 12,600 | 12,700 | 12,500 | 6,100 | 76,860,000 |
26/01/2022 | 12,600 | -0.80 ▼ | -6.35 | 13,400 | 13,500 | 12,500 | 9,000 | 113,400,000 |
25/01/2022 | 13,400 | 0.20 ▲ | 1.49 | 13,200 | 13,500 | 12,000 | 7,900 | 105,860,000 |
24/01/2022 | 13,200 | -0.30 ▼ | -2.27 | 13,500 | 13,800 | 13,000 | 7,000 | 92,400,000 |
21/01/2022 | 13,500 | 0.50 ▲ | 3.70 | 13,000 | 13,600 | 13,000 | 9,300 | 125,550,000 |
20/01/2022 | 13,000 | 0.30 ▲ | 2.31 | 12,700 | 13,000 | 12,700 | 2,100 | 27,300,000 |
19/01/2022 | 12,700 | 0.10 ▲ | 0.79 | 12,600 | 12,700 | 12,400 | 10,700 | 135,890,000 |
18/01/2022 | 12,600 | -0.70 ▼ | -5.56 | 13,300 | 13,200 | 12,500 | 21,100 | 265,860,000 |
17/01/2022 | 13,300 | -0.20 ▼ | -1.50 | 13,500 | 13,500 | 12,900 | 7,500 | 99,750,000 |
14/01/2022 | 13,500 | 0.30 ▲ | 2.22 | 13,200 | 13,500 | 11,900 | 1,000 | 13,500,000 |
13/01/2022 | 13,200 | -0.30 ▼ | -2.27 | 13,500 | 13,600 | 13,100 | 4,000 | 52,800,000 |
12/01/2022 | 13,500 | -0.10 ▼ | -0.74 | 13,600 | 13,600 | 12,700 | 800 | 10,800,000 |
11/01/2022 | 13,600 | 0.00 ■■ | 0.00 | 13,600 | 13,700 | 13,600 | 5,500 | 74,800,000 |
10/01/2022 | 13,600 | -0.60 ▼ | -4.41 | 14,200 | 14,000 | 13,500 | 8,100 | 110,160,000 |
07/01/2022 | 14,200 | -0.30 ▼ | -2.11 | 14,500 | 15,200 | 14,000 | 12,600 | 178,920,000 |
06/01/2022 | 14,500 | -0.50 ▼ | -3.45 | 15,000 | 14,700 | 13,500 | 10,600 | 153,700,000 |
05/01/2022 | 15,000 | 0.00 ■■ | 0.00 | 15,000 | 15,400 | 14,300 | 8,000 | 120,000,000 |
04/01/2022 | 15,000 | 0.10 ▲ | 0.67 | 14,900 | 15,500 | 14,900 | 7,700 | 115,500,000 |
31/12/2021 | 14,900 | -1.10 ▼ | -7.38 | 16,000 | 16,100 | 14,900 | 15,300 | 227,970,000 |
30/12/2021 | 16,000 | 1.40 ▲ | 8.75 | 14,600 | 16,000 | 14,600 | 46,500 | 744,000,000 |
29/12/2021 | 14,600 | 1.30 ▲ | 8.90 | 13,300 | 14,600 | 13,200 | 30,300 | 442,380,000 |
22/12/2021 | 13,100 | 0.10 ▲ | 0.76 | 13,000 | 13,400 | 12,900 | 15,800 | 206,980,000 |
21/12/2021 | 13,000 | -0.20 ▼ | -1.54 | 13,200 | 13,600 | 13,000 | 18,800 | 244,400,000 |
20/12/2021 | 13,200 | -0.30 ▼ | -2.27 | 13,500 | 13,200 | 13,000 | 7,300 | 96,360,000 |
17/12/2021 | 13,500 | -0.10 ▼ | -0.74 | 13,600 | 13,800 | 13,000 | 12,000 | 162,000,000 |
16/12/2021 | 13,600 | 0.00 ■■ | 0.00 | 13,600 | 13,900 | 13,200 | 7,100 | 96,560,000 |
15/12/2021 | 13,600 | 0.30 ▲ | 2.21 | 13,300 | 13,700 | 12,300 | 5,000 | 68,000,000 |
14/12/2021 | 13,300 | -0.60 ▼ | -4.51 | 13,900 | 13,600 | 13,100 | 4,000 | 53,200,000 |
13/12/2021 | 13,900 | 0.00 ■■ | 0.00 | 13,900 | 13,900 | 13,900 | 100 | 1,390,000 |
10/12/2021 | 13,900 | -0.10 ▼ | -0.72 | 14,000 | 13,900 | 12,700 | 4,800 | 66,720,000 |
09/12/2021 | 14,000 | 0.10 ▲ | 0.71 | 13,900 | 14,000 | 13,800 | 2,300 | 32,200,000 |
08/12/2021 | 13,900 | 0.20 ▲ | 1.44 | 13,700 | 14,000 | 13,700 | 3,900 | 54,210,000 |
07/12/2021 | 13,700 | 0.60 ▲ | 4.38 | 13,100 | 14,100 | 12,200 | 4,100 | 56,170,000 |
06/12/2021 | 13,100 | -0.90 ▼ | -6.87 | 14,000 | 13,800 | 13,100 | 5,800 | 75,980,000 |
03/12/2021 | 14,000 | -0.20 ▼ | -1.43 | 14,200 | 14,300 | 14,000 | 9,000 | 126,000,000 |
02/12/2021 | 14,200 | 0.20 ▲ | 1.41 | 14,000 | 14,300 | 13,400 | 7,000 | 99,400,000 |
01/12/2021 | 14,000 | 0.00 ■■ | 0.00 | 14,000 | 14,000 | 13,500 | 16,900 | 236,600,000 |
30/11/2021 | 14,000 | -0.20 ▼ | -1.43 | 14,200 | 14,300 | 13,800 | 9,300 | 130,200,000 |
29/11/2021 | 14,200 | 0.00 ■■ | 0.00 | 14,200 | 14,400 | 13,800 | 8,300 | 117,860,000 |
26/11/2021 | 14,200 | -0.90 ▼ | -6.34 | 15,100 | 15,000 | 14,000 | 20,600 | 292,520,000 |
25/11/2021 | 15,100 | 0.20 ▲ | 1.32 | 14,900 | 15,100 | 14,000 | 13,900 | 209,890,000 |
24/11/2021 | 14,900 | 0.20 ▲ | 1.34 | 14,700 | 15,000 | 14,700 | 15,100 | 224,990,000 |
23/11/2021 | 14,700 | 0.70 ▲ | 4.76 | 14,000 | 14,700 | 12,800 | 58,700 | 862,890,000 |
22/11/2021 | 14,000 | -1.40 ▼ | -10.00 | 15,400 | 15,000 | 14,000 | 23,300 | 326,200,000 |
19/11/2021 | 15,400 | -0.10 ▼ | -0.65 | 15,500 | 15,600 | 14,800 | 19,400 | 298,760,000 |
18/11/2021 | 15,500 | -0.40 ▼ | -2.58 | 15,900 | 15,900 | 15,000 | 31,800 | 492,900,000 |
17/11/2021 | 15,900 | 0.10 ▲ | 0.63 | 15,800 | 16,300 | 15,700 | 9,700 | 154,230,000 |
16/11/2021 | 15,800 | -0.70 ▼ | -4.43 | 16,500 | 16,300 | 15,800 | 12,700 | 200,660,000 |
15/11/2021 | 16,500 | -0.30 ▼ | -1.82 | 16,800 | 16,800 | 16,200 | 13,800 | 227,700,000 |
12/11/2021 | 16,800 | 0.10 ▲ | 0.60 | 16,700 | 18,000 | 16,600 | 21,100 | 354,480,000 |
11/11/2021 | 16,700 | 1.00 ▲ | 5.99 | 15,700 | 16,800 | 15,800 | 74,200 | 1,239,140,000 |
10/11/2021 | 15,700 | 0.30 ▲ | 1.91 | 15,400 | 15,700 | 15,300 | 37,800 | 593,460,000 |
09/11/2021 | 15,400 | -0.10 ▼ | -0.65 | 15,500 | 15,500 | 15,100 | 25,800 | 397,320,000 |
08/11/2021 | 15,500 | 0.00 ■■ | 0.00 | 15,500 | 15,500 | 15,000 | 13,100 | 203,050,000 |
05/11/2021 | 15,500 | -0.40 ▼ | -2.58 | 15,900 | 15,500 | 14,900 | 7,600 | 117,800,000 |
04/11/2021 | 15,900 | 0.90 ▲ | 5.66 | 15,000 | 16,300 | 14,600 | 2,520 | 40,068,000 |
03/11/2021 | 15,000 | -0.10 ▼ | -0.67 | 15,100 | 15,200 | 15,000 | 24,400 | 366,000,000 |
02/11/2021 | 15,100 | -0.40 ▼ | -2.65 | 15,500 | 15,300 | 15,100 | 11,400 | 172,140,000 |
01/11/2021 | 15,500 | -0.20 ▼ | -1.29 | 15,700 | 15,700 | 15,000 | 37,200 | 576,600,000 |
29/10/2021 | 15,700 | -0.10 ▼ | -0.64 | 15,800 | 16,100 | 15,400 | 10,200 | 160,140,000 |
28/10/2021 | 15,800 | -0.20 ▼ | -1.27 | 16,000 | 16,000 | 14,800 | 15,400 | 243,320,000 |
27/10/2021 | 16,000 | -0.30 ▼ | -1.88 | 16,300 | 16,300 | 14,800 | 1,390 | 22,240,000 |
26/10/2021 | 16,300 | 0.00 ■■ | 0.00 | 16,300 | 16,300 | 15,900 | 13,900 | 226,570,000 |
25/10/2021 | 16,300 | -0.40 ▼ | -2.45 | 16,700 | 17,000 | 16,200 | 10,900 | 177,670,000 |
22/10/2021 | 16,700 | 1.50 ▲ | 8.98 | 15,200 | 16,700 | 14,700 | 40,500 | 676,350,000 |
21/10/2021 | 15,200 | -0.20 ▼ | -1.32 | 15,400 | 15,300 | 14,500 | 19,100 | 290,320,000 |
20/10/2021 | 15,400 | -0.80 ▼ | -5.19 | 16,200 | 16,300 | 15,400 | 26,800 | 412,720,000 |
19/10/2021 | 16,200 | 0.00 ■■ | 0.00 | 16,200 | 16,300 | 16,200 | 19,100 | 309,420,000 |
18/10/2021 | 16,200 | -0.70 ▼ | -4.32 | 16,900 | 16,900 | 16,000 | 17,600 | 285,120,000 |
15/10/2021 | 16,900 | -0.40 ▼ | -2.37 | 17,300 | 17,400 | 16,900 | 11,600 | 196,040,000 |
14/10/2021 | 17,300 | 0.30 ▲ | 1.73 | 17,000 | 17,400 | 16,800 | 11,500 | 198,950,000 |
13/10/2021 | 17,000 | -0.40 ▼ | -2.35 | 17,400 | 17,400 | 16,700 | 11,100 | 188,700,000 |
12/10/2021 | 17,400 | 0.00 ■■ | 0.00 | 17,400 | 17,600 | 17,000 | 16,200 | 281,880,000 |
11/10/2021 | 17,400 | 0.10 ▲ | 0.57 | 17,300 | 17,900 | 17,400 | 26,400 | 459,360,000 |
08/10/2021 | 17,300 | -1.30 ▼ | -7.51 | 18,600 | 17,900 | 16,800 | 40,900 | 707,570,000 |
07/10/2021 | 18,300 | -0.80 ▼ | -4.37 | 19,100 | 18,900 | 18,200 | 36,100 | 660,630,000 |
06/10/2021 | 19,100 | 0.30 ▲ | 1.57 | 18,800 | 19,500 | 18,000 | 68,800 | 1,314,080,000 |
05/10/2021 | 18,800 | 0.00 ■■ | 0.00 | 18,800 | 20,500 | 18,100 | 42,500 | 799,000,000 |
04/10/2021 | 18,800 | 1.70 ▲ | 9.04 | 17,000 | 18,800 | 17,800 | 114,500 | 2,152,600,000 |
01/10/2021 | 17,100 | 0.10 ▲ | 0.58 | 17,000 | 17,600 | 17,000 | 31,000 | 530,100,000 |
30/09/2021 | 17,000 | -0.60 ▼ | -3.53 | 17,600 | 17,800 | 17,000 | 26,600 | 452,200,000 |
29/09/2021 | 17,600 | 0.60 ▲ | 3.41 | 17,000 | 18,400 | 17,000 | 31,700 | 557,920,000 |
28/09/2021 | 17,000 | 1.50 ▲ | 8.82 | 17,000 | 17,000 | 15,400 | 24,800 | 421,600,000 |
27/09/2021 | 15,500 | -1.50 ▼ | -9.68 | 17,000 | 16,900 | 15,500 | 38,500 | 596,750,000 |
24/09/2021 | 17,000 | -0.70 ▼ | -4.12 | 17,700 | 17,900 | 16,100 | 46,700 | 793,900,000 |
23/09/2021 | 17,700 | -0.40 ▼ | -2.26 | 18,100 | 18,900 | 17,000 | 45,200 | 800,040,000 |
22/09/2021 | 18,100 | -1.60 ▼ | -8.84 | 19,700 | 20,300 | 18,100 | 77,800 | 1,408,180,000 |
21/09/2021 | 19,700 | 1.70 ▲ | 8.63 | 18,000 | 19,800 | 16,200 | 72,200 | 1,422,340,000 |
20/09/2021 | 18,000 | -1.00 ▼ | -5.56 | 19,000 | 19,000 | 17,100 | 86,500 | 1,557,000,000 |
17/09/2021 | 19,000 | -0.20 ▼ | -1.05 | 19,200 | 20,500 | 18,600 | 59,000 | 1,121,000,000 |
16/09/2021 | 19,200 | 1.50 ▲ | 7.81 | 17,700 | 19,400 | 17,500 | 147,800 | 2,837,760,000 |
15/09/2021 | 17,700 | 1.60 ▲ | 9.04 | 16,100 | 17,700 | 16,100 | 65,200 | 1,154,040,000 |
14/09/2021 | 16,100 | 1.40 ▲ | 8.70 | 14,700 | 16,100 | 15,200 | 79,100 | 1,273,510,000 |
13/09/2021 | 14,700 | 0.70 ▲ | 4.76 | 14,000 | 15,000 | 14,100 | 46,100 | 677,670,000 |
10/09/2021 | 14,000 | 1.00 ▲ | 7.14 | 13,000 | 14,000 | 12,900 | 48,000 | 672,000,000 |
09/09/2021 | 13,000 | -0.20 ▼ | -1.54 | 13,200 | 13,300 | 12,700 | 26,900 | 349,700,000 |
08/09/2021 | 13,200 | -0.70 ▼ | -5.30 | 13,900 | 13,700 | 12,600 | 32,000 | 422,400,000 |
07/09/2021 | 13,900 | 0.40 ▲ | 2.88 | 13,500 | 14,800 | 12,400 | 41,100 | 571,290,000 |
06/09/2021 | 13,500 | 1.20 ▲ | 8.89 | 12,300 | 13,500 | 12,500 | 81,100 | 1,094,850,000 |
01/09/2021 | 12,300 | 1.00 ▲ | 8.13 | 11,300 | 12,400 | 10,500 | 79,400 | 976,620,000 |
31/08/2021 | 11,300 | 0.60 ▲ | 5.31 | 10,700 | 11,500 | 10,500 | 7,300 | 82,490,000 |
30/08/2021 | 10,700 | -0.60 ▼ | -5.61 | 11,300 | 11,600 | 10,600 | 22,300 | 238,610,000 |
27/08/2021 | 11,300 | 0.70 ▲ | 6.19 | 10,600 | 11,300 | 10,600 | 1,500 | 16,950,000 |
26/08/2021 | 10,600 | 0.00 ■■ | 0.00 | 10,600 | 11,600 | 10,600 | 18,900 | 200,340,000 |
25/08/2021 | 10,600 | 0.90 ▲ | 8.49 | 9,700 | 10,600 | 9,700 | 15,700 | 166,420,000 |
24/08/2021 | 9,700 | 0.40 ▲ | 4.12 | 9,300 | 9,800 | 9,300 | 13,500 | 130,950,000 |
23/08/2021 | 9,300 | -0.70 ▼ | -7.53 | 10,000 | 9,900 | 9,300 | 900 | 8,370,000 |
20/08/2021 | 10,000 | -0.30 ▼ | -3.00 | 10,300 | 10,400 | 9,400 | 1,800 | 18,000,000 |
19/08/2021 | 10,300 | 0.00 ■■ | 0.00 | 10,300 | 10,400 | 10,300 | 400 | 4,120,000 |
18/08/2021 | 10,300 | -1.00 ▼ | -9.71 | 11,300 | 10,300 | 10,200 | 16,000 | 164,800,000 |
17/08/2021 | 11,300 | 0.40 ▲ | 3.54 | 10,900 | 11,500 | 10,100 | 5,400 | 61,020,000 |
16/08/2021 | 10,900 | -0.10 ▼ | -0.92 | 11,000 | 10,900 | 10,100 | 4,900 | 53,410,000 |
13/08/2021 | 11,000 | -11.00 ▼ | -100.00 | 11,000 | 0 | 0 | 0 | 0 |
12/08/2021 | 11,000 | 0.00 ■■ | 0.00 | 11,000 | 11,500 | 11,000 | 49,800 | 547,800,000 |
11/08/2021 | 11,000 | 0.80 ▲ | 7.27 | 10,200 | 11,200 | 11,000 | 7,900 | 86,900,000 |
10/08/2021 | 10,200 | 0.50 ▲ | 4.90 | 9,700 | 10,200 | 10,000 | 1,100 | 11,220,000 |
09/08/2021 | 9,700 | -0.70 ▼ | -7.22 | 10,400 | 9,700 | 9,700 | 12,400 | 120,280,000 |
06/08/2021 | 10,400 | 0.00 ■■ | 0.00 | 10,400 | 10,400 | 10,400 | 300 | 3,120,000 |
05/08/2021 | 10,400 | 0.60 ▲ | 5.77 | 9,800 | 10,400 | 9,800 | 600 | 6,240,000 |
04/08/2021 | 9,800 | -9.80 ▼ | -100.00 | 9,800 | 0 | 0 | 0 | 0 |
03/08/2021 | 9,800 | 0.10 ▲ | 1.02 | 9,700 | 9,800 | 9,200 | 5,200 | 50,960,000 |
02/08/2021 | 9,700 | -0.30 ▼ | -3.09 | 10,000 | 9,700 | 9,600 | 6,600 | 64,020,000 |
30/07/2021 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,200 | 10,000 | 70,000 | 700,000,000 |
29/07/2021 | 10,000 | 0.40 ▲ | 4.00 | 9,600 | 10,000 | 9,700 | 2,300 | 23,000,000 |
28/07/2021 | 9,600 | 0.10 ▲ | 1.04 | 9,500 | 9,700 | 9,500 | 35,600 | 341,760,000 |
27/07/2021 | 9,500 | -0.20 ▼ | -2.11 | 9,700 | 9,500 | 8,900 | 500 | 4,750,000 |
26/07/2021 | 9,700 | 0.00 ■■ | 0.00 | 9,700 | 9,700 | 9,700 | 200 | 1,940,000 |
23/07/2021 | 9,700 | 0.00 ■■ | 0.00 | 9,700 | 9,700 | 9,700 | 3,000 | 29,100,000 |
22/07/2021 | 9,700 | -9.70 ▼ | -100.00 | 9,700 | 0 | 0 | 0 | 0 |
21/07/2021 | 9,700 | -9.70 ▼ | -100.00 | 9,700 | 0 | 0 | 0 | 0 |
20/07/2021 | 9,700 | 0.20 ▲ | 2.06 | 9,500 | 9,700 | 9,500 | 36,300 | 352,110,000 |
19/07/2021 | 9,500 | 0.20 ▲ | 2.11 | 9,300 | 9,500 | 9,000 | 34,400 | 326,800,000 |
16/07/2021 | 9,300 | 0.00 ■■ | 0.00 | 9,300 | 9,400 | 9,000 | 1,800 | 16,740,000 |
15/07/2021 | 9,300 | 0.10 ▲ | 1.08 | 9,200 | 9,300 | 9,000 | 2,600 | 24,180,000 |
14/07/2021 | 9,200 | -0.10 ▼ | -1.09 | 9,300 | 9,600 | 9,200 | 6,500 | 59,800,000 |
13/07/2021 | 9,300 | 0.60 ▲ | 6.45 | 8,700 | 9,300 | 8,100 | 15,300 | 142,290,000 |
12/07/2021 | 8,700 | -0.90 ▼ | -10.34 | 9,600 | 9,600 | 8,700 | 17,200 | 149,640,000 |
09/07/2021 | 9,600 | -0.30 ▼ | -3.13 | 9,900 | 10,200 | 9,600 | 8,300 | 79,680,000 |
08/07/2021 | 10,500 | -0.60 ▼ | -5.71 | 11,100 | 11,200 | 10,500 | 13,800 | 144,900,000 |
07/07/2021 | 11,100 | 0.70 ▲ | 6.31 | 10,400 | 11,100 | 9,400 | 13,200 | 146,520,000 |
06/07/2021 | 10,400 | -0.20 ▼ | -1.92 | 10,600 | 11,000 | 10,400 | 5,500 | 57,200,000 |
05/07/2021 | 10,600 | -0.60 ▼ | -5.66 | 11,200 | 11,200 | 10,200 | 14,700 | 155,820,000 |
02/07/2021 | 11,200 | -0.50 ▼ | -4.46 | 11,700 | 11,600 | 10,600 | 21,600 | 241,920,000 |
01/07/2021 | 11,700 | -0.40 ▼ | -3.42 | 12,100 | 11,700 | 10,900 | 32,300 | 377,910,000 |
30/06/2021 | 12,100 | 1.00 ▲ | 8.26 | 11,100 | 12,200 | 11,600 | 39,300 | 475,530,000 |
29/06/2021 | 11,100 | 1.00 ▲ | 9.01 | 10,100 | 11,100 | 10,600 | 60,700 | 673,770,000 |
28/06/2021 | 10,100 | 0.90 ▲ | 8.91 | 9,200 | 10,100 | 9,200 | 16,900 | 170,690,000 |
25/06/2021 | 9,200 | 0.20 ▲ | 2.17 | 9,000 | 9,200 | 8,500 | 1,600 | 14,720,000 |
24/06/2021 | 9,000 | 0.00 ■■ | 0.00 | 9,000 | 9,000 | 8,700 | 2,500 | 22,500,000 |
23/06/2021 | 9,000 | -0.40 ▼ | -4.44 | 9,400 | 9,000 | 8,500 | 3,300 | 29,700,000 |
22/06/2021 | 9,400 | 0.20 ▲ | 2.13 | 9,200 | 9,400 | 9,200 | 2,300 | 21,620,000 |
21/06/2021 | 9,200 | 0.70 ▲ | 7.61 | 8,500 | 9,200 | 8,700 | 10,200 | 93,840,000 |
18/06/2021 | 8,500 | 0.30 ▲ | 3.53 | 8,200 | 8,500 | 8,100 | 11,500 | 97,750,000 |
17/06/2021 | 8,200 | -0.60 ▼ | -7.32 | 8,800 | 8,400 | 8,200 | 6,000 | 49,200,000 |
16/06/2021 | 8,800 | -0.50 ▼ | -5.68 | 9,300 | 8,800 | 8,400 | 6,600 | 58,080,000 |
15/06/2021 | 9,300 | -0.30 ▼ | -3.23 | 9,600 | 9,300 | 8,700 | 4,100 | 38,130,000 |
14/06/2021 | 9,600 | 0.30 ▲ | 3.13 | 9,300 | 9,600 | 8,400 | 200 | 1,920,000 |
11/06/2021 | 9,300 | -0.10 ▼ | -1.08 | 9,400 | 9,300 | 8,600 | 7,400 | 68,820,000 |
10/06/2021 | 9,400 | -0.70 ▼ | -7.45 | 10,100 | 9,700 | 9,300 | 14,400 | 135,360,000 |
09/06/2021 | 10,100 | 0.40 ▲ | 3.96 | 9,700 | 10,100 | 9,300 | 5,000 | 50,500,000 |
08/06/2021 | 9,700 | 0.40 ▲ | 4.12 | 9,300 | 10,100 | 9,300 | 38,400 | 372,480,000 |
07/06/2021 | 9,300 | 0.70 ▲ | 7.53 | 8,600 | 9,400 | 8,600 | 46,400 | 431,520,000 |
04/06/2021 | 8,600 | 0.10 ▲ | 1.16 | 8,500 | 8,600 | 8,500 | 10,500 | 90,300,000 |
03/06/2021 | 8,500 | 0.20 ▲ | 2.35 | 8,300 | 8,500 | 8,300 | 7,900 | 67,150,000 |
02/06/2021 | 8,300 | 0.00 ■■ | 0.00 | 8,300 | 8,300 | 8,300 | 2,200 | 18,260,000 |
01/06/2021 | 8,300 | 0.10 ▲ | 1.20 | 8,200 | 8,300 | 8,200 | 4,000 | 33,200,000 |
31/05/2021 | 8,200 | 0.40 ▲ | 4.88 | 8,200 | 8,200 | 8,200 | 1,000 | 8,200,000 |
28/05/2021 | 7,800 | -0.40 ▼ | -5.13 | 8,200 | 8,000 | 7,800 | 3,500 | 27,300,000 |
27/05/2021 | 8,200 | 0.00 ■■ | 0.00 | 8,200 | 8,600 | 7,800 | 3,600 | 29,520,000 |
26/05/2021 | 8,200 | -8.20 ▼ | -100.00 | 8,200 | 0 | 0 | 0 | 0 |
25/05/2021 | 8,200 | -8.20 ▼ | -100.00 | 8,200 | 0 | 0 | 0 | 0 |
24/05/2021 | 8,200 | -0.10 ▼ | -1.22 | 8,300 | 8,200 | 8,100 | 1,900 | 15,580,000 |
21/05/2021 | 8,300 | -0.40 ▼ | -4.82 | 8,700 | 8,700 | 8,300 | 300 | 2,490,000 |
20/05/2021 | 8,700 | 0.00 ■■ | 0.00 | 8,700 | 8,700 | 8,700 | 400 | 3,480,000 |
19/05/2021 | 8,700 | 0.40 ▲ | 4.60 | 8,300 | 9,100 | 8,700 | 500 | 4,350,000 |
18/05/2021 | 8,300 | -0.40 ▼ | -4.82 | 8,700 | 8,700 | 8,300 | 2,100 | 17,430,000 |
17/05/2021 | 8,700 | 0.00 ■■ | 0.00 | 8,700 | 8,800 | 8,700 | 400 | 3,480,000 |
14/05/2021 | 8,700 | 0.00 ■■ | 0.00 | 8,700 | 8,700 | 8,700 | 100 | 870,000 |
13/05/2021 | 8,700 | -0.10 ▼ | -1.15 | 8,800 | 8,700 | 8,700 | 400 | 3,480,000 |
12/05/2021 | 8,800 | 0.00 ■■ | 0.00 | 8,800 | 8,900 | 8,200 | 1,400 | 12,320,000 |
11/05/2021 | 8,800 | 0.00 ■■ | 0.00 | 8,800 | 8,800 | 8,800 | 200 | 1,760,000 |
10/05/2021 | 8,800 | 0.20 ▲ | 2.27 | 8,600 | 9,000 | 8,200 | 3,400 | 29,920,000 |
07/05/2021 | 8,600 | -8.60 ▼ | -100.00 | 8,600 | 0 | 0 | 0 | 0 |
06/05/2021 | 8,600 | -0.90 ▼ | -10.47 | 9,500 | 9,000 | 8,600 | 3,600 | 30,960,000 |
05/05/2021 | 9,500 | -9.50 ▼ | -100.00 | 9,500 | 0 | 0 | 0 | 0 |
29/04/2021 | 9,500 | -9.50 ▼ | -100.00 | 9,500 | 0 | 0 | 0 | 0 |
28/04/2021 | 9,500 | -9.50 ▼ | -100.00 | 9,500 | 0 | 0 | 0 | 0 |
27/04/2021 | 9,500 | -0.30 ▼ | -3.16 | 9,800 | 9,600 | 9,400 | 1,100 | 10,450,000 |
26/04/2021 | 9,800 | 0.70 ▲ | 7.14 | 9,100 | 9,800 | 9,100 | 300 | 2,940,000 |
23/04/2021 | 9,100 | 0.00 ■■ | 0.00 | 9,100 | 9,100 | 9,100 | 100 | 910,000 |
22/04/2021 | 9,100 | -9.10 ▼ | -100.00 | 9,100 | 0 | 0 | 0 | 0 |
20/04/2021 | 9,100 | 0.00 ■■ | 0.00 | 9,100 | 9,100 | 9,100 | 400 | 3,640,000 |
19/04/2021 | 9,100 | 0.10 ▲ | 1.10 | 9,000 | 9,100 | 9,100 | 600 | 5,460,000 |
16/04/2021 | 9,000 | 0.00 ■■ | 0.00 | 9,000 | 9,000 | 9,000 | 1,700 | 15,300,000 |
15/04/2021 | 9,000 | 0.30 ▲ | 3.33 | 8,700 | 9,200 | 9,000 | 5,000 | 45,000,000 |
14/04/2021 | 8,700 | 0.10 ▲ | 1.15 | 8,600 | 8,700 | 8,700 | 4,100 | 35,670,000 |
13/04/2021 | 8,600 | -0.60 ▼ | -6.98 | 9,200 | 9,200 | 8,600 | 3,800 | 32,680,000 |
12/04/2021 | 9,200 | 0.40 ▲ | 4.35 | 8,800 | 9,200 | 8,800 | 19,700 | 181,240,000 |
09/04/2021 | 8,800 | 0.10 ▲ | 1.14 | 8,700 | 8,800 | 8,800 | 100 | 880,000 |
08/04/2021 | 8,700 | -8.70 ▼ | -100.00 | 8,700 | 0 | 0 | 0 | 0 |
07/04/2021 | 8,700 | 0.00 ■■ | 0.00 | 8,700 | 8,700 | 8,700 | 900 | 7,830,000 |
06/04/2021 | 8,700 | -0.10 ▼ | -1.15 | 8,800 | 8,700 | 8,700 | 100 | 870,000 |
05/04/2021 | 8,800 | -8.80 ▼ | -100.00 | 8,800 | 0 | 0 | 0 | 0 |
02/04/2021 | 8,800 | 0.00 ■■ | 0.00 | 8,800 | 9,000 | 8,800 | 2,100 | 18,480,000 |
01/04/2021 | 8,800 | 0.00 ■■ | 0.00 | 8,800 | 8,800 | 8,800 | 100 | 880,000 |
31/03/2021 | 8,800 | 0.00 ■■ | 0.00 | 8,800 | 8,800 | 8,800 | 100 | 880,000 |
30/03/2021 | 8,800 | 0.40 ▲ | 4.55 | 8,400 | 9,100 | 8,800 | 400 | 3,520,000 |
29/03/2021 | 8,400 | -0.10 ▼ | -1.19 | 8,500 | 9,200 | 8,400 | 900 | 7,560,000 |
26/03/2021 | 8,500 | -0.30 ▼ | -3.53 | 8,800 | 8,500 | 8,500 | 100 | 850,000 |
25/03/2021 | 8,800 | -0.30 ▼ | -3.41 | 9,100 | 8,800 | 8,800 | 1,000 | 8,800,000 |
24/03/2021 | 9,100 | 0.00 ■■ | 0.00 | 9,100 | 9,100 | 9,100 | 100 | 910,000 |
23/03/2021 | 9,100 | 0.70 ▲ | 7.69 | 8,400 | 9,100 | 8,900 | 1,700 | 15,470,000 |
22/03/2021 | 8,400 | -8.40 ▼ | -100.00 | 8,400 | 0 | 0 | 0 | 0 |
19/03/2021 | 8,400 | 0.10 ▲ | 1.19 | 8,300 | 8,400 | 8,400 | 2,000 | 16,800,000 |
18/03/2021 | 8,300 | -8.30 ▼ | -100.00 | 8,300 | 0 | 0 | 0 | 0 |
17/03/2021 | 8,300 | -0.80 ▼ | -9.64 | 9,100 | 8,500 | 8,200 | 400 | 3,320,000 |
16/03/2021 | 9,100 | -9.10 ▼ | -100.00 | 9,100 | 0 | 0 | 0 | 0 |
15/03/2021 | 9,100 | 0.00 ■■ | 0.00 | 9,100 | 9,100 | 9,100 | 200 | 1,820,000 |
12/03/2021 | 9,100 | -9.10 ▼ | -100.00 | 9,100 | 0 | 0 | 0 | 0 |
11/03/2021 | 9,100 | 0.10 ▲ | 1.10 | 9,000 | 9,100 | 9,100 | 3,900 | 35,490,000 |
10/03/2021 | 9,000 | 0.10 ▲ | 1.11 | 8,900 | 9,000 | 8,900 | 5,200 | 46,800,000 |
09/03/2021 | 8,900 | 0.60 ▲ | 6.74 | 8,300 | 8,900 | 8,800 | 11,200 | 99,680,000 |
08/03/2021 | 8,300 | -8.30 ▼ | -100.00 | 8,300 | 0 | 0 | 0 | 0 |
05/03/2021 | 8,300 | 0.20 ▲ | 2.41 | 8,100 | 8,300 | 8,300 | 200 | 1,660,000 |
04/03/2021 | 8,100 | -8.10 ▼ | -100.00 | 8,100 | 0 | 0 | 0 | 0 |
03/03/2021 | 8,100 | -8.10 ▼ | -100.00 | 8,100 | 0 | 0 | 0 | 0 |
02/03/2021 | 8,100 | -8.10 ▼ | -100.00 | 8,100 | 0 | 0 | 0 | 0 |
01/03/2021 | 8,100 | -0.30 ▼ | -3.70 | 8,400 | 8,600 | 8,100 | 700 | 5,670,000 |
26/02/2021 | 8,400 | -8.40 ▼ | -100.00 | 8,400 | 0 | 0 | 0 | 0 |
25/02/2021 | 8,400 | 0.70 ▲ | 8.33 | 7,700 | 8,400 | 8,400 | 100 | 840,000 |
24/02/2021 | 7,700 | 0.10 ▲ | 1.30 | 7,600 | 7,700 | 7,600 | 3,000 | 23,100,000 |
23/02/2021 | 7,600 | 0.00 ■■ | 0.00 | 7,600 | 7,600 | 7,600 | 100 | 760,000 |
22/02/2021 | 7,600 | 0.00 ■■ | 0.00 | 7,600 | 7,600 | 7,600 | 90 | 684,000 |
18/02/2021 | 7,700 | -0.30 ▼ | -3.90 | 8,000 | 8,000 | 7,400 | 7,400 | 56,980,000 |
17/02/2021 | 8,000 | 0.70 ▲ | 8.75 | 7,300 | 8,000 | 8,000 | 200 | 1,600,000 |
09/02/2021 | 7,300 | 0.10 ▲ | 1.37 | 7,200 | 7,300 | 7,300 | 2,600 | 18,980,000 |
08/02/2021 | 7,200 | -7.20 ▼ | -100.00 | 7,000 | 0 | 0 | 0 | 0 |
05/02/2021 | 7,200 | 0.20 ▲ | 2.78 | 7,000 | 7,200 | 7,200 | 300 | 2,160,000 |
04/01/2021 | 7,400 | 0.00 ■■ | 0.00 | 7,400 | 7,400 | 7,400 | 8,400 | 62,160,000 |
31/12/2020 | 7,400 | 0.00 ■■ | 0.00 | 7,400 | 7,400 | 7,400 | 1,700 | 12,580,000 |
30/12/2020 | 7,400 | 0.00 ■■ | 0.00 | 7,400 | 7,400 | 7,400 | 200 | 1,480,000 |
29/12/2020 | 7,400 | 0.20 ▲ | 2.70 | 7,200 | 7,400 | 7,200 | 2,310 | 17,094,000 |
28/12/2020 | 7,200 | 0.60 ▲ | 8.33 | 6,600 | 7,200 | 6,600 | 480 | 3,456,000 |
27/12/2020 | 6,600 | -0.40 ▼ | -6.06 | 7,000 | 6,900 | 6,600 | 20 | 132,000 |
25/12/2020 | 6,600 | -0.40 ▼ | -6.06 | 7,000 | 6,900 | 6,600 | 20 | 132,000 |
24/12/2020 | 7,000 | 0.20 ▲ | 2.86 | 6,800 | 7,000 | 7,000 | 400 | 2,800,000 |
23/12/2020 | 7,000 | 0.20 ▲ | 2.86 | 6,800 | 7,000 | 7,000 | 400 | 2,800,000 |
22/12/2020 | 6,800 | -6.80 ▼ | -100.00 | 6,800 | 0 | 0 | 0 | 0 |
21/12/2020 | 6,800 | -6.80 ▼ | -100.00 | 6,800 | 0 | 0 | 0 | 0 |
18/12/2020 | 6,800 | -6.80 ▼ | -100.00 | 6,800 | 0 | 0 | 0 | 0 |
17/12/2020 | 6,800 | -0.20 ▼ | -2.94 | 7,000 | 6,800 | 6,800 | 200 | 1,360,000 |
16/12/2020 | 7,000 | -0.30 ▼ | -4.29 | 7,300 | 7,000 | 7,000 | 400 | 2,800,000 |
15/12/2020 | 7,300 | 0.50 ▲ | 6.85 | 6,800 | 7,300 | 7,300 | 10 | 73,000 |
14/12/2020 | 6,800 | 0.10 ▲ | 1.47 | 6,700 | 6,800 | 6,700 | 420 | 2,856,000 |
11/12/2020 | 6,700 | -0.10 ▼ | -1.49 | 6,800 | 6,700 | 6,700 | 10 | 67,000 |
10/12/2020 | 6,700 | -0.10 ▼ | -1.49 | 6,800 | 6,700 | 6,700 | 10 | 67,000 |
09/12/2020 | 6,800 | -6.80 ▼ | -100.00 | 6,800 | 0 | 0 | 0 | 0 |
08/12/2020 | 6,800 | -6.80 ▼ | -100.00 | 6,800 | 0 | 0 | 0 | 0 |
07/12/2020 | 6,800 | 0.10 ▲ | 1.47 | 6,700 | 6,800 | 6,500 | 300 | 2,040,000 |
03/12/2020 | 6,700 | -0.50 ▼ | -7.46 | 7,200 | 6,700 | 6,700 | 10 | 67,000 |
02/12/2020 | 6,700 | -0.50 ▼ | -7.46 | 7,200 | 6,700 | 6,700 | 10 | 67,000 |
01/12/2020 | 7,200 | -7.20 ▼ | -100.00 | 7,200 | 0 | 0 | 0 | 0 |
30/11/2020 | 7,200 | -7.20 ▼ | -100.00 | 7,200 | 0 | 0 | 0 | 0 |
27/11/2020 | 7,200 | -7.20 ▼ | -100.00 | 7,200 | 0 | 0 | 0 | 0 |
26/11/2020 | 7,200 | -7.20 ▼ | -100.00 | 7,200 | 0 | 0 | 0 | 0 |
25/11/2020 | 7,200 | -7.20 ▼ | -100.00 | 7,200 | 0 | 0 | 0 | 0 |
24/11/2020 | 7,200 | -7.20 ▼ | -100.00 | 7,200 | 0 | 0 | 0 | 0 |
23/11/2020 | 7,200 | -7.20 ▼ | -100.00 | 7,200 | 0 | 0 | 0 | 0 |
20/11/2020 | 7,200 | -7.20 ▼ | -100.00 | 7,200 | 0 | 0 | 0 | 0 |
19/11/2020 | 7,200 | 0.50 ▲ | 6.94 | 6,700 | 7,200 | 7,200 | 10 | 72,000 |
18/11/2020 | 6,700 | 0.00 ■■ | 0.00 | 6,700 | 6,700 | 6,700 | 400 | 2,680,000 |
17/11/2020 | 6,700 | 0.60 ▲ | 8.96 | 6,100 | 6,700 | 6,100 | 100 | 670,000 |
16/11/2020 | 6,100 | -6.10 ▼ | -100.00 | 6,100 | 0 | 0 | 0 | 0 |
13/11/2020 | 6,100 | -6.10 ▼ | -100.00 | 6,100 | 0 | 0 | 0 | 0 |
12/11/2020 | 6,100 | -0.20 ▼ | -3.28 | 6,300 | 6,100 | 6,000 | 80 | 488,000 |
11/11/2020 | 6,300 | -0.50 ▼ | -7.94 | 6,800 | 6,400 | 6,200 | 210 | 1,323,000 |
10/11/2020 | 6,800 | -0.70 ▼ | -10.29 | 7,500 | 6,800 | 6,800 | 10 | 68,000 |
09/11/2020 | 7,500 | -7.50 ▼ | -100.00 | 7,500 | 0 | 0 | 0 | 0 |
06/11/2020 | 7,500 | -7.50 ▼ | -100.00 | 7,500 | 0 | 0 | 0 | 0 |
05/11/2020 | 7,500 | -7.50 ▼ | -100.00 | 7,500 | 0 | 0 | 0 | 0 |
04/11/2020 | 7,500 | -7.50 ▼ | -100.00 | 7,500 | 0 | 0 | 0 | 0 |
03/11/2020 | 7,500 | -7.50 ▼ | -100.00 | 7,500 | 0 | 0 | 0 | 0 |
02/11/2020 | 7,500 | -7.50 ▼ | -100.00 | 7,500 | 0 | 0 | 0 | 0 |
30/10/2020 | 7,500 | -7.50 ▼ | -100.00 | 7,500 | 0 | 0 | 0 | 0 |
29/10/2020 | 7,500 | -7.50 ▼ | -100.00 | 7,500 | 0 | 0 | 0 | 0 |
28/10/2020 | 7,500 | -7.50 ▼ | -100.00 | 7,500 | 0 | 0 | 0 | 0 |
27/10/2020 | 7,500 | -7.50 ▼ | -100.00 | 7,500 | 0 | 0 | 0 | 0 |
26/10/2020 | 7,500 | -7.50 ▼ | -100.00 | 7,500 | 0 | 0 | 0 | 0 |
23/10/2020 | 7,500 | -7.50 ▼ | -100.00 | 7,500 | 0 | 0 | 0 | 0 |
22/10/2020 | 7,500 | -7.50 ▼ | -100.00 | 7,500 | 0 | 0 | 0 | 0 |
21/10/2020 | 7,500 | -7.50 ▼ | -100.00 | 7,500 | 0 | 0 | 0 | 0 |
20/10/2020 | 7,500 | -7.50 ▼ | -100.00 | 7,500 | 0 | 0 | 0 | 0 |
19/10/2020 | 7,500 | -0.10 ▼ | -1.33 | 7,600 | 8,200 | 6,900 | 120 | 900,000 |
16/10/2020 | 7,600 | -7.60 ▼ | -100.00 | 7,600 | 0 | 0 | 0 | 0 |
15/10/2020 | 7,600 | 0.60 ▲ | 7.89 | 7,000 | 7,600 | 7,600 | 100 | 760,000 |
14/10/2020 | 7,000 | -7.00 ▼ | -100.00 | 7,000 | 0 | 0 | 0 | 0 |
13/10/2020 | 7,000 | -7.00 ▼ | -100.00 | 7,000 | 0 | 0 | 0 | 0 |
12/10/2020 | 7,000 | -7.00 ▼ | -100.00 | 7,000 | 0 | 0 | 0 | 0 |
09/10/2020 | 7,000 | -7.00 ▼ | -100.00 | 7,000 | 0 | 0 | 0 | 0 |
08/10/2020 | 7,000 | -0.20 ▼ | -2.86 | 7,200 | 7,000 | 6,700 | 1,010 | 7,070,000 |
07/10/2020 | 7,200 | -7.20 ▼ | -100.00 | 7,200 | 0 | 0 | 0 | 0 |
02/10/2020 | 7,200 | 0.50 ▲ | 6.94 | 6,700 | 7,200 | 7,200 | 30 | 216,000 |
01/10/2020 | 6,700 | -6.70 ▼ | -100.00 | 6,700 | 0 | 0 | 0 | 0 |
30/09/2020 | 6,700 | -0.30 ▼ | -4.48 | 7,000 | 7,000 | 6,700 | 390 | 2,613,000 |
29/09/2020 | 7,000 | -0.20 ▼ | -2.86 | 7,200 | 7,100 | 7,000 | 1,070 | 7,490,000 |
28/09/2020 | 7,200 | 0.20 ▲ | 2.78 | 7,000 | 7,200 | 7,000 | 2,600 | 18,720,000 |
25/09/2020 | 7,000 | 0.00 ■■ | 0.00 | 7,000 | 7,000 | 6,600 | 4,100 | 28,700,000 |
24/09/2020 | 7,000 | -7.00 ▼ | -100.00 | 7,000 | 0 | 0 | 0 | 0 |
23/09/2020 | 7,000 | 0.10 ▲ | 1.43 | 6,900 | 7,000 | 6,500 | 220 | 1,540,000 |
22/09/2020 | 6,900 | 0.40 ▲ | 5.80 | 6,500 | 6,900 | 6,800 | 120 | 828,000 |
21/09/2020 | 6,500 | -0.20 ▼ | -3.08 | 6,700 | 6,500 | 6,500 | 2,400 | 15,600,000 |
18/09/2020 | 6,700 | -6.70 ▼ | -100.00 | 6,700 | 0 | 0 | 0 | 0 |
17/09/2020 | 6,700 | -6.70 ▼ | -100.00 | 6,700 | 0 | 0 | 0 | 0 |
16/09/2020 | 6,700 | -6.70 ▼ | -100.00 | 6,700 | 0 | 0 | 0 | 0 |
15/09/2020 | 6,700 | -6.70 ▼ | -100.00 | 6,700 | 0 | 0 | 0 | 0 |
14/09/2020 | 6,700 | -6.70 ▼ | -100.00 | 6,700 | 0 | 0 | 0 | 0 |
11/09/2020 | 6,700 | -6.70 ▼ | -100.00 | 6,700 | 0 | 0 | 0 | 0 |
10/09/2020 | 6,700 | -6.70 ▼ | -100.00 | 6,700 | 0 | 0 | 0 | 0 |
09/09/2020 | 6,700 | -6.70 ▼ | -100.00 | 6,700 | 0 | 0 | 0 | 0 |
08/09/2020 | 6,700 | -6.70 ▼ | -100.00 | 6,700 | 0 | 0 | 0 | 0 |
07/09/2020 | 6,700 | -6.70 ▼ | -100.00 | 6,700 | 0 | 0 | 0 | 0 |
04/09/2020 | 6,700 | -6.70 ▼ | -100.00 | 6,700 | 0 | 0 | 0 | 0 |
03/09/2020 | 6,700 | -6.70 ▼ | -100.00 | 6,700 | 0 | 0 | 0 | 0 |
01/09/2020 | 6,700 | -0.50 ▼ | -7.46 | 7,200 | 6,800 | 6,700 | 430 | 2,881,000 |
31/08/2020 | 7,200 | -7.20 ▼ | -100.00 | 7,200 | 0 | 0 | 0 | 0 |
28/08/2020 | 7,200 | 0.60 ▲ | 8.33 | 6,600 | 7,200 | 7,200 | 100 | 720,000 |
27/08/2020 | 6,600 | -0.60 ▼ | -9.09 | 7,200 | 6,600 | 6,600 | 100 | 660,000 |
26/08/2020 | 7,200 | -7.20 ▼ | -100.00 | 7,200 | 0 | 0 | 0 | 0 |
25/08/2020 | 7,200 | -7.20 ▼ | -100.00 | 7,200 | 0 | 0 | 0 | 0 |
24/08/2020 | 7,200 | 0.00 ■■ | 0.00 | 7,200 | 7,700 | 7,200 | 200 | 1,440,000 |
21/08/2020 | 7,200 | -7.20 ▼ | -100.00 | 7,200 | 0 | 0 | 0 | 0 |
20/08/2020 | 7,200 | -7.20 ▼ | -100.00 | 7,200 | 0 | 0 | 0 | 0 |
19/08/2020 | 7,200 | -0.80 ▼ | -11.11 | 8,000 | 7,200 | 7,200 | 210 | 1,512,000 |
18/08/2020 | 8,000 | 0.00 ■■ | 0.00 | 8,000 | 8,000 | 7,200 | 260 | 2,080,000 |
17/08/2020 | 8,000 | 0.20 ▲ | 2.50 | 7,800 | 8,000 | 8,000 | 200 | 1,600,000 |
14/08/2020 | 7,800 | 0.60 ▲ | 7.69 | 7,200 | 7,800 | 7,800 | 10 | 78,000 |
13/08/2020 | 7,800 | -0.10 ▼ | -1.28 | 7,900 | 8,000 | 7,800 | 670 | 5,226,000 |
12/08/2020 | 7,900 | -7.90 ▼ | -100.00 | 7,900 | 0 | 0 | 0 | 0 |
11/08/2020 | 7,900 | 0.70 ▲ | 8.86 | 7,200 | 7,900 | 7,900 | 10 | 79,000 |
10/08/2020 | 7,200 | -0.80 ▼ | -11.11 | 8,000 | 7,300 | 7,200 | 17,700 | 127,440,000 |
07/08/2020 | 8,000 | 0.20 ▲ | 2.50 | 7,800 | 8,000 | 7,100 | 530 | 4,240,000 |
06/08/2020 | 7,800 | 0.70 ▲ | 8.97 | 7,100 | 7,800 | 7,800 | 10 | 78,000 |
05/08/2020 | 7,100 | -7.10 ▼ | -100.00 | 7,100 | 0 | 0 | 0 | 0 |
04/08/2020 | 7,100 | -0.70 ▼ | -9.86 | 7,800 | 7,400 | 7,100 | 610 | 4,331,000 |
03/08/2020 | 7,800 | 0.30 ▲ | 3.85 | 7,500 | 7,800 | 6,800 | 20 | 156,000 |
31/07/2020 | 7,500 | -7.50 ▼ | -100.00 | 7,500 | 0 | 0 | 0 | 0 |
30/07/2020 | 7,500 | -7.50 ▼ | -100.00 | 7,500 | 0 | 0 | 0 | 0 |
29/07/2020 | 7,500 | -7.50 ▼ | -100.00 | 7,500 | 0 | 0 | 0 | 0 |
28/07/2020 | 7,500 | -7.50 ▼ | -100.00 | 7,500 | 0 | 0 | 0 | 0 |
27/07/2020 | 7,500 | -7.50 ▼ | -100.00 | 7,500 | 0 | 0 | 0 | 0 |
24/07/2020 | 7,500 | -0.50 ▼ | -6.67 | 8,000 | 7,500 | 7,500 | 4,000 | 30,000,000 |
23/07/2020 | 8,000 | 0.50 ▲ | 6.25 | 7,500 | 8,000 | 7,500 | 1,100 | 8,800,000 |
22/07/2020 | 7,500 | -7.50 ▼ | -100.00 | 7,500 | 0 | 0 | 0 | 0 |
21/07/2020 | 7,500 | -7.50 ▼ | -100.00 | 7,500 | 0 | 0 | 0 | 0 |
20/07/2020 | 7,500 | 0.60 ▲ | 8.00 | 6,900 | 7,500 | 7,500 | 10 | 75,000 |
17/07/2020 | 6,900 | -6.90 ▼ | -100.00 | 6,900 | 0 | 0 | 0 | 0 |
16/07/2020 | 6,900 | -6.90 ▼ | -100.00 | 6,900 | 0 | 0 | 0 | 0 |
15/07/2020 | 6,900 | 0.00 ■■ | 0.00 | 6,900 | 6,900 | 6,900 | 430 | 2,967,000 |
14/07/2020 | 6,900 | 0.00 ■■ | 0.00 | 6,900 | 6,900 | 6,800 | 600 | 4,140,000 |
13/07/2020 | 6,900 | -6.90 ▼ | -100.00 | 6,900 | 0 | 0 | 0 | 0 |
10/07/2020 | 6,900 | -6.90 ▼ | -100.00 | 6,900 | 0 | 0 | 0 | 0 |
09/07/2020 | 6,900 | -6.90 ▼ | -100.00 | 6,900 | 0 | 0 | 0 | 0 |
08/07/2020 | 6,900 | -6.90 ▼ | -100.00 | 6,900 | 0 | 0 | 0 | 0 |
07/07/2020 | 6,900 | -6.90 ▼ | -100.00 | 6,900 | 0 | 0 | 0 | 0 |
06/07/2020 | 6,900 | -6.90 ▼ | -100.00 | 6,900 | 0 | 0 | 0 | 0 |
03/07/2020 | 6,900 | -0.70 ▼ | -10.14 | 7,600 | 6,900 | 6,900 | 100 | 690,000 |
02/07/2020 | 7,600 | -7.60 ▼ | -100.00 | 7,600 | 0 | 0 | 0 | 0 |
01/07/2020 | 7,600 | -7.60 ▼ | -100.00 | 7,600 | 0 | 0 | 0 | 0 |
30/06/2020 | 7,600 | -7.60 ▼ | -100.00 | 7,600 | 0 | 0 | 0 | 0 |
26/06/2020 | 7,600 | -7.60 ▼ | -100.00 | 7,600 | 0 | 0 | 0 | 0 |
25/06/2020 | 7,600 | -7.60 ▼ | -100.00 | 7,600 | 0 | 0 | 0 | 0 |
24/06/2020 | 7,600 | -7.60 ▼ | -100.00 | 7,600 | 0 | 0 | 0 | 0 |
23/06/2020 | 7,600 | -0.40 ▼ | -5.26 | 8,000 | 7,600 | 7,600 | 100 | 760,000 |
22/06/2020 | 8,000 | -8.00 ▼ | -100.00 | 8,000 | 0 | 0 | 0 | 0 |
19/06/2020 | 8,000 | -8.00 ▼ | -100.00 | 8,000 | 0 | 0 | 0 | 0 |
18/06/2020 | 8,000 | 0.60 ▲ | 7.50 | 7,400 | 8,000 | 8,000 | 1,020 | 8,160,000 |
17/06/2020 | 7,400 | -0.80 ▼ | -10.81 | 8,200 | 7,400 | 7,400 | 20 | 148,000 |
16/06/2020 | 8,200 | -8.20 ▼ | -100.00 | 8,200 | 0 | 0 | 0 | 0 |
12/06/2020 | 8,200 | -8.20 ▼ | -100.00 | 8,200 | 0 | 0 | 0 | 0 |
11/06/2020 | 8,200 | -8.20 ▼ | -100.00 | 8,200 | 0 | 0 | 0 | 0 |
10/06/2020 | 8,200 | -8.20 ▼ | -100.00 | 8,200 | 0 | 0 | 0 | 0 |
09/06/2020 | 8,200 | 0.50 ▲ | 6.10 | 7,700 | 8,200 | 7,000 | 150 | 1,230,000 |
08/06/2020 | 7,700 | -7.70 ▼ | -100.00 | 7,700 | 0 | 0 | 0 | 0 |
06/06/2020 | 7,700 | 0.00 ■■ | 0.00 | 7,700 | 7,700 | 7,700 | 20 | 154,000 |
05/06/2020 | 7,700 | 0.00 ■■ | 0.00 | 7,700 | 7,700 | 7,700 | 20 | 154,000 |
04/06/2020 | 7,700 | -7.70 ▼ | -100.00 | 7,700 | 0 | 0 | 0 | 0 |
03/06/2020 | 7,700 | -7.70 ▼ | -100.00 | 7,700 | 0 | 0 | 0 | 0 |
02/06/2020 | 7,700 | 0.00 ■■ | 0.00 | 7,700 | 7,700 | 7,700 | 20 | 154,000 |
29/05/2020 | 7,700 | -7.70 ▼ | -100.00 | 7,700 | 0 | 0 | 0 | 0 |
28/05/2020 | 7,700 | 0.40 ▲ | 5.19 | 7,300 | 7,700 | 7,700 | 10 | 77,000 |
26/05/2020 | 7,300 | -7.30 ▼ | -100.00 | 7,300 | 0 | 0 | 0 | 0 |
25/05/2020 | 7,300 | -7.30 ▼ | -100.00 | 7,300 | 0 | 0 | 0 | 0 |
20/05/2020 | 7,300 | -7.30 ▼ | -100.00 | 7,300 | 0 | 0 | 0 | 0 |
19/05/2020 | 7,300 | -7.30 ▼ | -100.00 | 7,300 | 0 | 0 | 0 | 0 |
18/05/2020 | 7,300 | -7.30 ▼ | -100.00 | 7,300 | 0 | 0 | 0 | 0 |
15/05/2020 | 7,300 | -7.30 ▼ | -100.00 | 7,300 | 0 | 0 | 0 | 0 |
14/05/2020 | 7,300 | -7.30 ▼ | -100.00 | 7,300 | 0 | 0 | 0 | 0 |
13/05/2020 | 7,300 | 0.00 ■■ | 0.00 | 7,300 | 7,300 | 7,300 | 200 | 1,460,000 |
11/05/2020 | 7,300 | 0.10 ▲ | 1.37 | 7,200 | 7,300 | 6,800 | 20 | 146,000 |
10/05/2020 | 7,300 | 0.10 ▲ | 1.37 | 7,200 | 7,300 | 6,800 | 20 | 146,000 |
08/05/2020 | 7,300 | 0.10 ▲ | 1.37 | 7,200 | 7,300 | 6,800 | 20 | 146,000 |
07/05/2020 | 7,200 | -7.20 ▼ | -100.00 | 7,200 | 0 | 0 | 0 | 0 |
06/05/2020 | 7,200 | 0.40 ▲ | 5.56 | 6,800 | 7,200 | 7,200 | 10 | 72,000 |
05/05/2020 | 7,200 | 0.40 ▲ | 5.56 | 6,800 | 7,200 | 7,200 | 10 | 72,000 |
29/04/2020 | 6,800 | -6.80 ▼ | -100.00 | 6,800 | 0 | 0 | 0 | 0 |
28/04/2020 | 6,800 | -6.80 ▼ | -100.00 | 6,800 | 0 | 0 | 0 | 0 |
27/04/2020 | 6,800 | -6.80 ▼ | -100.00 | 6,800 | 0 | 0 | 0 | 0 |
26/04/2020 | 6,800 | -0.60 ▼ | -8.82 | 7,400 | 6,800 | 6,800 | 10 | 68,000 |
24/04/2020 | 6,800 | -0.60 ▼ | -8.82 | 7,400 | 6,800 | 6,800 | 10 | 68,000 |
23/04/2020 | 7,400 | -7.40 ▼ | -100.00 | 7,400 | 0 | 0 | 0 | 0 |
22/04/2020 | 7,400 | 0.50 ▲ | 6.76 | 6,900 | 7,400 | 7,400 | 10 | 74,000 |
21/04/2020 | 7,400 | 0.50 ▲ | 6.76 | 6,900 | 7,400 | 7,400 | 10 | 74,000 |
20/04/2020 | 6,900 | 0.50 ▲ | 7.25 | 6,400 | 6,900 | 6,900 | 10 | 69,000 |
19/04/2020 | 6,400 | 0.10 ▲ | 1.56 | 6,300 | 6,400 | 6,400 | 90 | 576,000 |
17/04/2020 | 6,400 | 0.10 ▲ | 1.56 | 6,300 | 6,400 | 6,400 | 90 | 576,000 |
16/04/2020 | 6,300 | -0.20 ▼ | -3.17 | 6,500 | 6,300 | 6,300 | 10 | 63,000 |
15/04/2020 | 6,300 | -0.20 ▼ | -3.17 | 6,500 | 6,300 | 6,300 | 10 | 63,000 |
14/04/2020 | 6,500 | -6.50 ▼ | -100.00 | 6,500 | 0 | 0 | 0 | 0 |
13/04/2020 | 6,500 | 0.00 ■■ | 0.00 | 6,500 | 6,500 | 6,500 | 10 | 65,000 |
12/04/2020 | 6,500 | -0.70 ▼ | -10.77 | 7,200 | 6,500 | 6,500 | 10 | 65,000 |
10/04/2020 | 6,500 | -0.70 ▼ | -10.77 | 7,200 | 6,500 | 6,500 | 10 | 65,000 |
09/04/2020 | 7,200 | -7.20 ▼ | -100.00 | 7,200 | 0 | 0 | 0 | 0 |
08/04/2020 | 7,200 | -7.20 ▼ | -100.00 | 7,200 | 0 | 0 | 0 | 0 |
06/04/2020 | 7,200 | -7.20 ▼ | -100.00 | 7,200 | 0 | 0 | 0 | 0 |
05/04/2020 | 7,200 | 0.20 ▲ | 2.78 | 7,000 | 7,200 | 7,000 | 110 | 792,000 |
03/04/2020 | 7,200 | 0.20 ▲ | 2.78 | 7,000 | 7,200 | 7,000 | 110 | 792,000 |
01/04/2020 | 7,000 | -7.00 ▼ | -100.00 | 7,000 | 0 | 0 | 0 | 0 |
31/03/2020 | 7,000 | -7.00 ▼ | -100.00 | 7,000 | 0 | 0 | 0 | 0 |
30/03/2020 | 7,000 | -7.00 ▼ | -100.00 | 7,000 | 0 | 0 | 0 | 0 |
27/03/2020 | 7,000 | -7.00 ▼ | -100.00 | 7,000 | 0 | 0 | 0 | 0 |
26/03/2020 | 7,000 | -0.50 ▼ | -7.14 | 7,500 | 7,000 | 7,000 | 10 | 70,000 |
25/03/2020 | 7,500 | -7.50 ▼ | -100.00 | 7,500 | 0 | 0 | 0 | 0 |
24/03/2020 | 7,500 | 0.50 ▲ | 6.67 | 7,000 | 7,500 | 7,500 | 20 | 150,000 |
23/03/2020 | 7,500 | 0.50 ▲ | 6.67 | 7,000 | 7,500 | 7,500 | 20 | 150,000 |
20/03/2020 | 7,000 | -7.00 ▼ | -100.00 | 7,000 | 0 | 0 | 0 | 0 |
18/03/2020 | 7,000 | -7.00 ▼ | -100.00 | 7,000 | 0 | 0 | 0 | 0 |
17/03/2020 | 7,000 | -7.00 ▼ | -100.00 | 7,000 | 0 | 0 | 0 | 0 |
16/03/2020 | 7,000 | -7.00 ▼ | -100.00 | 7,000 | 0 | 0 | 0 | 0 |
13/03/2020 | 7,000 | -7.00 ▼ | -100.00 | 7,000 | 0 | 0 | 0 | 0 |
12/03/2020 | 7,000 | -7.00 ▼ | -100.00 | 7,000 | 0 | 0 | 0 | 0 |
11/03/2020 | 7,000 | -7.00 ▼ | -100.00 | 7,000 | 0 | 0 | 0 | 0 |
06/03/2020 | 7,000 | -7.00 ▼ | -100.00 | 7,000 | 0 | 0 | 0 | 0 |
05/03/2020 | 7,000 | 0.00 ■■ | 0.00 | 7,000 | 7,000 | 7,000 | 70 | 490,000 |
02/03/2020 | 7,000 | 0.10 ▲ | 1.43 | 6,900 | 7,000 | 7,000 | 60 | 420,000 |
27/02/2020 | 6,900 | -6.90 ▼ | -100.00 | 6,900 | 0 | 0 | 0 | 0 |
25/02/2020 | 6,900 | -6.90 ▼ | -100.00 | 6,900 | 0 | 0 | 0 | 0 |
24/02/2020 | 6,900 | 0.10 ▲ | 1.45 | 6,800 | 6,900 | 6,900 | 30 | 207,000 |
21/02/2020 | 6,800 | -6.80 ▼ | -100.00 | 6,800 | 0 | 0 | 0 | 0 |
20/02/2020 | 6,800 | -6.80 ▼ | -100.00 | 6,800 | 0 | 0 | 0 | 0 |
19/02/2020 | 6,800 | -6.80 ▼ | -100.00 | 6,800 | 0 | 0 | 0 | 0 |
18/02/2020 | 6,800 | -6.80 ▼ | -100.00 | 6,800 | 0 | 0 | 0 | 0 |
17/02/2020 | 6,800 | -6.80 ▼ | -100.00 | 6,800 | 0 | 0 | 0 | 0 |
14/02/2020 | 6,800 | -6.80 ▼ | -100.00 | 6,800 | 0 | 0 | 0 | 0 |
13/02/2020 | 6,800 | -6.80 ▼ | -100.00 | 6,800 | 0 | 0 | 0 | 0 |
12/02/2020 | 6,800 | 0.30 ▲ | 4.41 | 6,500 | 6,800 | 6,800 | 30 | 204,000 |
11/02/2020 | 6,800 | 0.30 ▲ | 4.41 | 6,500 | 6,800 | 6,800 | 30 | 204,000 |
07/02/2020 | 6,500 | -6.50 ▼ | -100.00 | 6,500 | 0 | 0 | 0 | 0 |
06/02/2020 | 6,500 | 0.40 ▲ | 6.15 | 6,100 | 6,600 | 6,300 | 340 | 2,210,000 |
04/02/2020 | 6,100 | -6.10 ▼ | -100.00 | 6,100 | 0 | 0 | 0 | 0 |
03/02/2020 | 6,100 | -6.10 ▼ | -100.00 | 6,100 | 0 | 0 | 0 | 0 |
30/01/2020 | 6,100 | -0.30 ▼ | -4.92 | 6,400 | 6,400 | 6,100 | 50 | 305,000 |
29/01/2020 | 6,100 | -0.30 ▼ | -4.92 | 6,400 | 6,400 | 6,100 | 50 | 305,000 |
28/01/2020 | 6,100 | -0.30 ▼ | -4.92 | 6,400 | 6,400 | 6,100 | 50 | 305,000 |
27/01/2020 | 6,100 | -0.30 ▼ | -4.92 | 6,400 | 6,400 | 6,100 | 50 | 305,000 |
26/01/2020 | 6,100 | -0.30 ▼ | -4.92 | 6,400 | 6,400 | 6,100 | 50 | 305,000 |
24/01/2020 | 6,100 | -0.30 ▼ | -4.92 | 6,400 | 6,400 | 6,100 | 50 | 305,000 |
23/01/2020 | 6,100 | -0.30 ▼ | -4.92 | 6,400 | 6,400 | 6,100 | 50 | 305,000 |
22/01/2020 | 6,100 | -0.30 ▼ | -4.92 | 6,400 | 6,400 | 6,100 | 50 | 305,000 |
21/01/2020 | 6,400 | -0.60 ▼ | -9.38 | 7,000 | 6,400 | 6,400 | 100 | 640,000 |
20/01/2020 | 7,000 | -7.00 ▼ | -100.00 | 7,000 | 0 | 0 | 0 | 0 |
17/01/2020 | 7,000 | -7.00 ▼ | -100.00 | 7,000 | 0 | 0 | 0 | 0 |
16/01/2020 | 7,000 | 0.00 ■■ | 0.00 | 7,000 | 7,000 | 6,300 | 4,200 | 29,400,000 |
15/01/2020 | 7,000 | -0.10 ▼ | -1.43 | 7,100 | 7,000 | 7,000 | 1,900 | 13,300,000 |
14/01/2020 | 7,100 | 0.30 ▲ | 4.23 | 6,800 | 7,100 | 6,900 | 1,000 | 7,100,000 |
13/01/2020 | 6,800 | 0.40 ▲ | 5.88 | 6,400 | 6,800 | 6,800 | 90 | 612,000 |
10/01/2020 | 6,400 | 0.00 ■■ | 0.00 | 6,400 | 6,400 | 6,400 | 80 | 512,000 |
09/01/2020 | 6,400 | -6.40 ▼ | -100.00 | 6,400 | 0 | 0 | 0 | 0 |
08/01/2020 | 6,400 | -0.30 ▼ | -4.69 | 6,700 | 6,400 | 6,400 | 20 | 128,000 |
06/01/2020 | 6,700 | -6.70 ▼ | -100.00 | 6,700 | 0 | 0 | 0 | 0 |
31/12/2019 | 6,700 | -6.70 ▼ | -100.00 | 6,700 | 0 | 0 | 0 | 0 |
30/12/2019 | 6,700 | -6.70 ▼ | -100.00 | 6,700 | 0 | 0 | 0 | 0 |
27/12/2019 | 6,700 | -6.70 ▼ | -100.00 | 6,700 | 0 | 0 | 0 | 0 |
26/12/2019 | 6,700 | -6.70 ▼ | -100.00 | 6,700 | 0 | 0 | 0 | 0 |
24/12/2019 | 6,700 | -6.70 ▼ | -100.00 | 6,700 | 0 | 0 | 0 | 0 |
23/12/2019 | 6,700 | -6.70 ▼ | -100.00 | 6,700 | 0 | 0 | 0 | 0 |
20/12/2019 | 6,700 | -6.70 ▼ | -100.00 | 6,700 | 0 | 0 | 0 | 0 |
19/12/2019 | 6,700 | -6.70 ▼ | -100.00 | 6,700 | 0 | 0 | 0 | 0 |
16/12/2019 | 6,700 | -6.70 ▼ | -100.00 | 6,700 | 0 | 0 | 0 | 0 |
13/12/2019 | 6,700 | -6.70 ▼ | -100.00 | 6,700 | 0 | 0 | 0 | 0 |
12/12/2019 | 6,700 | -6.70 ▼ | -100.00 | 6,700 | 0 | 0 | 0 | 0 |
11/12/2019 | 6,700 | -6.70 ▼ | -100.00 | 6,700 | 0 | 0 | 0 | 0 |
10/12/2019 | 6,700 | -6.70 ▼ | -100.00 | 6,700 | 0 | 0 | 0 | 0 |
09/12/2019 | 6,700 | -6.70 ▼ | -100.00 | 6,700 | 0 | 0 | 0 | 0 |
06/12/2019 | 6,700 | 0.50 ▲ | 7.46 | 6,200 | 6,700 | 6,700 | 10 | 67,000 |
05/12/2019 | 6,200 | 0.50 ▲ | 8.06 | 5,700 | 6,200 | 6,200 | 70 | 434,000 |
04/12/2019 | 5,700 | -5.70 ▼ | -100.00 | 5,700 | 0 | 0 | 0 | 0 |
03/12/2019 | 5,700 | -5.70 ▼ | -100.00 | 5,700 | 0 | 0 | 0 | 0 |
02/12/2019 | 5,700 | -5.70 ▼ | -100.00 | 5,700 | 0 | 0 | 0 | 0 |
29/11/2019 | 5,700 | -5.70 ▼ | -100.00 | 5,500 | 0 | 0 | 0 | 0 |
28/11/2019 | 5,700 | 0.20 ▲ | 3.51 | 5,500 | 5,700 | 5,700 | 200 | 1,140,000 |
27/11/2019 | 5,500 | -5.50 ▼ | -100.00 | 5,500 | 0 | 0 | 0 | 0 |
26/11/2019 | 5,500 | -5.50 ▼ | -100.00 | 5,500 | 0 | 0 | 0 | 0 |
25/11/2019 | 5,500 | -0.50 ▼ | -9.09 | 6,000 | 5,700 | 5,500 | 570 | 3,135,000 |
22/11/2019 | 6,000 | -6.00 ▼ | -100.00 | 6,000 | 0 | 0 | 0 | 0 |
21/11/2019 | 6,000 | -6.00 ▼ | -100.00 | 6,000 | 0 | 0 | 0 | 0 |
20/11/2019 | 6,000 | -6.00 ▼ | -100.00 | 6,000 | 0 | 0 | 0 | 0 |
19/11/2019 | 6,000 | 0.20 ▲ | 3.33 | 5,800 | 6,000 | 6,000 | 10 | 60,000 |
18/11/2019 | 5,800 | -0.40 ▼ | -6.90 | 6,200 | 5,800 | 5,800 | 10 | 58,000 |
15/11/2019 | 6,200 | -6.20 ▼ | -100.00 | 6,200 | 0 | 0 | 0 | 0 |
14/11/2019 | 6,200 | -6.20 ▼ | -100.00 | 6,200 | 0 | 0 | 0 | 0 |
13/11/2019 | 6,200 | 0.40 ▲ | 6.45 | 5,800 | 6,200 | 6,200 | 10 | 62,000 |
12/11/2019 | 5,800 | -5.80 ▼ | -100.00 | 5,800 | 0 | 0 | 0 | 0 |
11/11/2019 | 5,800 | -5.80 ▼ | -100.00 | 5,800 | 0 | 0 | 0 | 0 |
08/11/2019 | 5,800 | -5.80 ▼ | -100.00 | 5,800 | 0 | 0 | 0 | 0 |
07/11/2019 | 5,800 | -0.20 ▼ | -3.45 | 6,000 | 5,800 | 5,800 | 2,200 | 12,760,000 |
06/11/2019 | 6,000 | -0.50 ▼ | -8.33 | 6,500 | 6,200 | 6,000 | 40 | 240,000 |
05/11/2019 | 6,500 | -6.50 ▼ | -100.00 | 6,500 | 0 | 0 | 0 | 0 |
04/11/2019 | 6,500 | 0.00 ■■ | 0.00 | 6,500 | 6,500 | 6,500 | 190 | 1,235,000 |
01/11/2019 | 6,500 | -6.50 ▼ | -100.00 | 6,500 | 0 | 0 | 0 | 0 |
31/10/2019 | 6,500 | -6.50 ▼ | -100.00 | 6,500 | 0 | 0 | 0 | 0 |
30/10/2019 | 6,500 | -6.50 ▼ | -100.00 | 6,500 | 0 | 0 | 0 | 0 |
29/10/2019 | 6,500 | -6.50 ▼ | -100.00 | 6,500 | 0 | 0 | 0 | 0 |
28/10/2019 | 6,500 | -6.50 ▼ | -100.00 | 6,500 | 0 | 0 | 0 | 0 |
25/10/2019 | 6,500 | -6.50 ▼ | -100.00 | 6,500 | 0 | 0 | 0 | 0 |
24/10/2019 | 6,500 | -6.50 ▼ | -100.00 | 6,500 | 0 | 0 | 0 | 0 |
23/10/2019 | 6,500 | -6.50 ▼ | -100.00 | 6,500 | 0 | 0 | 0 | 0 |
22/10/2019 | 6,500 | -6.50 ▼ | -100.00 | 6,500 | 0 | 0 | 0 | 0 |
21/10/2019 | 6,500 | -6.50 ▼ | -100.00 | 6,500 | 0 | 0 | 0 | 0 |
18/10/2019 | 6,500 | -6.50 ▼ | -100.00 | 6,500 | 0 | 0 | 0 | 0 |
17/10/2019 | 6,500 | 0.10 ▲ | 1.54 | 6,400 | 6,800 | 6,500 | 200 | 1,300,000 |
16/10/2019 | 6,400 | -0.30 ▼ | -4.69 | 6,700 | 6,400 | 6,400 | 70 | 448,000 |
15/10/2019 | 6,700 | -6.70 ▼ | -100.00 | 6,700 | 0 | 0 | 0 | 0 |
14/10/2019 | 6,700 | -6.70 ▼ | -100.00 | 6,700 | 0 | 0 | 0 | 0 |
11/10/2019 | 6,700 | -6.70 ▼ | -100.00 | 6,700 | 0 | 0 | 0 | 0 |
10/10/2019 | 6,700 | -0.70 ▼ | -10.45 | 7,400 | 6,700 | 6,700 | 20 | 134,000 |
09/10/2019 | 7,400 | 0.30 ▲ | 4.05 | 7,100 | 7,400 | 7,400 | 100 | 740,000 |
08/10/2019 | 7,100 | -7.10 ▼ | -100.00 | 7,100 | 0 | 0 | 0 | 0 |
07/10/2019 | 7,100 | -7.10 ▼ | -100.00 | 7,100 | 0 | 0 | 0 | 0 |
04/10/2019 | 7,100 | 0.60 ▲ | 8.45 | 6,500 | 7,100 | 7,100 | 10 | 71,000 |
03/10/2019 | 6,500 | -6.50 ▼ | -100.00 | 6,500 | 0 | 0 | 0 | 0 |
02/10/2019 | 6,500 | -6.50 ▼ | -100.00 | 6,500 | 0 | 0 | 0 | 0 |
01/10/2019 | 6,500 | -0.60 ▼ | -9.23 | 7,100 | 6,500 | 6,500 | 260 | 1,690,000 |
30/09/2019 | 7,100 | -7.10 ▼ | -100.00 | 7,100 | 0 | 0 | 0 | 0 |
27/09/2019 | 7,100 | -7.10 ▼ | -100.00 | 7,100 | 0 | 0 | 0 | 0 |
26/09/2019 | 7,100 | -7.10 ▼ | -100.00 | 7,100 | 0 | 0 | 0 | 0 |
25/09/2019 | 7,100 | -7.10 ▼ | -100.00 | 7,100 | 0 | 0 | 0 | 0 |
24/09/2019 | 7,100 | -7.10 ▼ | -100.00 | 7,100 | 0 | 0 | 0 | 0 |
23/09/2019 | 7,100 | -7.10 ▼ | -100.00 | 7,100 | 0 | 0 | 0 | 0 |
20/09/2019 | 7,100 | -7.10 ▼ | -100.00 | 7,100 | 0 | 0 | 0 | 0 |
19/09/2019 | 7,100 | -7.10 ▼ | -100.00 | 7,100 | 0 | 0 | 0 | 0 |
18/09/2019 | 7,100 | -7.10 ▼ | -100.00 | 7,100 | 0 | 0 | 0 | 0 |
17/09/2019 | 7,100 | -7.10 ▼ | -100.00 | 7,100 | 0 | 0 | 0 | 0 |
16/09/2019 | 7,100 | -7.10 ▼ | -100.00 | 7,100 | 0 | 0 | 0 | 0 |
13/09/2019 | 7,100 | -7.10 ▼ | -100.00 | 7,100 | 0 | 0 | 0 | 0 |
12/09/2019 | 7,100 | -7.10 ▼ | -100.00 | 7,100 | 0 | 0 | 0 | 0 |
11/09/2019 | 7,100 | -7.10 ▼ | -100.00 | 7,100 | 0 | 0 | 0 | 0 |
10/09/2019 | 7,100 | -7.10 ▼ | -100.00 | 7,100 | 0 | 0 | 0 | 0 |
09/09/2019 | 7,100 | -7.10 ▼ | -100.00 | 7,100 | 0 | 0 | 0 | 0 |
06/09/2019 | 7,100 | -7.10 ▼ | -100.00 | 7,100 | 0 | 0 | 0 | 0 |
05/09/2019 | 7,100 | -7.10 ▼ | -100.00 | 7,100 | 0 | 0 | 0 | 0 |
08/08/2019 | 7,100 | 0.00 ■■ | 0.00 | 7,100 | 7,100 | 7,100 | 10 | 71,000 |
31/07/2019 | 7,100 | -0.10 ▼ | -1.41 | 7,200 | 7,100 | 7,100 | 140 | 994,000 |
30/07/2019 | 7,200 | -0.50 ▼ | -6.94 | 7,700 | 7,200 | 7,200 | 30 | 216,000 |
24/07/2019 | 7,700 | -0.10 ▼ | -1.30 | 7,800 | 7,700 | 7,100 | 180 | 1,386,000 |
15/07/2019 | 7,800 | 0.60 ▲ | 7.69 | 7,200 | 7,800 | 7,800 | 10 | 78,000 |
11/07/2019 | 7,200 | -0.50 ▼ | -6.94 | 7,700 | 7,200 | 7,200 | 110 | 792,000 |
09/07/2019 | 7,700 | 0.60 ▲ | 7.79 | 7,100 | 7,700 | 7,700 | 10 | 77,000 |
05/07/2019 | 7,100 | -0.70 ▼ | -9.86 | 7,800 | 7,100 | 7,100 | 90 | 639,000 |
02/07/2019 | 7,800 | 0.00 ■■ | 0.00 | 7,800 | 7,800 | 7,100 | 30 | 234,000 |
27/06/2019 | 7,800 | 0.70 ▲ | 8.97 | 7,100 | 7,800 | 7,800 | 10 | 78,000 |
26/06/2019 | 7,900 | 0.70 ▲ | 8.86 | 7,200 | 7,900 | 7,900 | 10 | 79,000 |
25/06/2019 | 7,200 | -0.60 ▼ | -8.33 | 7,800 | 7,200 | 7,200 | 20 | 144,000 |
21/06/2019 | 7,800 | 0.70 ▲ | 8.97 | 7,100 | 7,800 | 7,800 | 10 | 78,000 |
20/06/2019 | 7,100 | 0.00 ■■ | 0.00 | 7,100 | 7,100 | 7,100 | 4,970 | 35,287,000 |
17/06/2019 | 7,100 | 0.10 ▲ | 1.41 | 7,000 | 7,100 | 7,100 | 10 | 71,000 |
16/06/2019 | 7,100 | 0.10 ▲ | 1.41 | 7,000 | 7,100 | 7,100 | 10 | 71,000 |
14/06/2019 | 7,100 | 0.10 ▲ | 1.41 | 7,000 | 7,100 | 7,100 | 10 | 71,000 |
11/06/2019 | 7,000 | 0.00 ■■ | 0.00 | 7,000 | 7,000 | 7,000 | 40 | 280,000 |
10/06/2019 | 7,000 | 0.00 ■■ | 0.00 | 7,000 | 7,000 | 7,000 | 40 | 280,000 |
09/06/2019 | 7,000 | 0.10 ▲ | 1.43 | 6,900 | 7,000 | 7,000 | 130 | 910,000 |
07/06/2019 | 7,000 | 0.10 ▲ | 1.43 | 6,900 | 7,000 | 7,000 | 130 | 910,000 |
06/06/2019 | 6,900 | 0.00 ■■ | 0.00 | 6,900 | 6,900 | 6,900 | 200 | 1,380,000 |
29/05/2019 | 6,900 | 0.00 ■■ | 0.00 | 6,900 | 6,900 | 6,900 | 480 | 3,312,000 |
28/05/2019 | 6,900 | 0.00 ■■ | 0.00 | 6,900 | 6,900 | 6,900 | 480 | 3,312,000 |
27/05/2019 | 6,900 | 0.10 ▲ | 1.45 | 6,800 | 6,900 | 6,900 | 520 | 3,588,000 |
24/05/2019 | 6,800 | -0.10 ▼ | -1.47 | 6,900 | 6,800 | 6,700 | 120 | 816,000 |
23/05/2019 | 6,800 | -0.10 ▼ | -1.47 | 6,900 | 6,800 | 6,700 | 120 | 816,000 |
22/05/2019 | 6,900 | 0.20 ▲ | 2.90 | 6,700 | 6,900 | 6,900 | 10 | 69,000 |
21/05/2019 | 6,700 | 0.00 ■■ | 0.00 | 6,700 | 6,700 | 6,700 | 560 | 3,752,000 |
20/05/2019 | 6,700 | -0.30 ▼ | -4.48 | 7,000 | 6,700 | 6,700 | 240 | 1,608,000 |
17/05/2019 | 7,000 | -0.20 ▼ | -2.86 | 7,200 | 7,200 | 7,000 | 120 | 840,000 |
16/05/2019 | 7,000 | -0.20 ▼ | -2.86 | 7,200 | 7,200 | 7,000 | 120 | 840,000 |
15/05/2019 | 7,200 | 0.00 ■■ | 0.00 | 7,200 | 7,200 | 7,200 | 10 | 72,000 |
02/05/2019 | 7,200 | 0.00 ■■ | 0.00 | 7,200 | 7,200 | 7,200 | 20 | 144,000 |
01/05/2019 | 7,200 | 0.00 ■■ | 0.00 | 7,200 | 7,200 | 7,200 | 20 | 144,000 |
30/04/2019 | 7,200 | 0.00 ■■ | 0.00 | 7,200 | 7,200 | 7,200 | 20 | 144,000 |
29/04/2019 | 7,200 | 0.00 ■■ | 0.00 | 7,200 | 7,200 | 7,200 | 20 | 144,000 |
28/04/2019 | 7,200 | 0.00 ■■ | 0.00 | 7,200 | 7,200 | 7,200 | 20 | 144,000 |
26/04/2019 | 7,200 | 0.00 ■■ | 0.00 | 7,200 | 7,200 | 7,200 | 20 | 144,000 |
25/03/2019 | 7,200 | -0.20 ▼ | -2.78 | 7,400 | 7,200 | 7,200 | 200 | 1,440,000 |
22/03/2019 | 7,400 | -0.50 ▼ | -6.76 | 7,900 | 7,400 | 7,400 | 300 | 2,220,000 |
19/03/2019 | 7,900 | 0.00 ■■ | 0.00 | 7,900 | 7,900 | 7,900 | 340 | 2,686,000 |
18/03/2019 | 7,900 | 0.00 ■■ | 0.00 | 7,900 | 7,900 | 7,900 | 500 | 3,950,000 |
12/03/2019 | 7,900 | 0.10 ▲ | 1.27 | 7,800 | 7,900 | 7,900 | 20 | 158,000 |
11/03/2019 | 7,800 | -0.20 ▼ | -2.56 | 8,000 | 7,800 | 7,800 | 30 | 234,000 |
07/03/2019 | 6,900 | -0.60 ▼ | -8.70 | 7,500 | 6,900 | 6,900 | 20 | 138,000 |
06/03/2019 | 7,500 | 0.60 ▲ | 8.00 | 6,900 | 7,500 | 7,500 | 10 | 75,000 |
05/03/2019 | 6,900 | -0.60 ▼ | -8.70 | 7,500 | 6,900 | 6,900 | 30 | 207,000 |
18/02/2019 | 7,700 | 0.10 ▲ | 1.30 | 7,600 | 7,800 | 7,600 | 1,090 | 8,393,000 |
25/01/2019 | 7,600 | 0.40 ▲ | 5.26 | 7,200 | 7,600 | 7,600 | 490 | 3,724,000 |
24/01/2019 | 7,600 | 0.40 ▲ | 5.26 | 7,200 | 7,600 | 7,600 | 490,000 | 3,724,000,000 |
02/01/2019 | 7,100 | 0.00 ■■ | 0.00 | 7,100 | 7,100 | 7,100 | 10,000 | 71,000,000 |
28/12/2018 | 7,100 | 0.10 ▲ | 1.41 | 7,000 | 7,100 | 7,100 | 3,400 | 24,140,000 |
27/12/2018 | 7,000 | -7.00 ▼ | -100.00 | 7,000 | 0 | 0 | 0 | 0 |
26/12/2018 | 7,000 | -7.00 ▼ | -100.00 | 7,000 | 0 | 0 | 0 | 0 |
25/12/2018 | 7,000 | -7.00 ▼ | -100.00 | 7,000 | 0 | 0 | 0 | 0 |
24/12/2018 | 7,000 | -7.00 ▼ | -100.00 | 7,000 | 0 | 0 | 0 | 0 |
21/12/2018 | 7,000 | -7.00 ▼ | -100.00 | 7,000 | 0 | 0 | 0 | 0 |
20/12/2018 | 7,000 | -7.00 ▼ | -100.00 | 7,000 | 0 | 0 | 0 | 0 |
19/12/2018 | 7,000 | -0.30 ▼ | -4.29 | 7,300 | 7,200 | 7,000 | 3,500 | 24,500,000 |
18/12/2018 | 7,300 | -7.30 ▼ | -100.00 | 7,300 | 0 | 0 | 0 | 0 |
17/12/2018 | 7,300 | -7.30 ▼ | -100.00 | 7,300 | 0 | 0 | 0 | 0 |
14/12/2018 | 7,300 | -7.30 ▼ | -100.00 | 7,300 | 0 | 0 | 0 | 0 |
13/12/2018 | 7,300 | 0.00 ■■ | 0.00 | 7,300 | 7,300 | 7,300 | 400 | 2,920,000 |
12/12/2018 | 7,300 | 0.30 ▲ | 4.11 | 7,000 | 7,300 | 7,300 | 900 | 6,570,000 |
11/12/2018 | 7,000 | 0.20 ▲ | 2.86 | 6,800 | 7,000 | 6,900 | 1,700 | 11,900,000 |
10/12/2018 | 6,800 | -6.80 ▼ | -100.00 | 6,800 | 0 | 0 | 0 | 0 |
07/12/2018 | 6,800 | 0.10 ▲ | 1.47 | 6,700 | 6,800 | 6,800 | 1,100 | 7,480,000 |
06/12/2018 | 6,700 | -6.70 ▼ | -100.00 | 6,700 | 0 | 0 | 0 | 0 |
05/12/2018 | 6,700 | -6.70 ▼ | -100.00 | 6,700 | 0 | 0 | 0 | 0 |
04/12/2018 | 6,700 | 0.00 ■■ | 0.00 | 6,700 | 6,700 | 6,700 | 8,700 | 58,290,000 |
03/12/2018 | 6,700 | 0.60 ▲ | 8.96 | 6,100 | 6,700 | 5,900 | 1,200 | 8,040,000 |
30/11/2018 | 6,100 | -0.40 ▼ | -6.56 | 6,500 | 6,100 | 6,100 | 300 | 1,830,000 |
29/11/2018 | 6,500 | -0.60 ▼ | -9.23 | 7,100 | 6,500 | 6,500 | 100 | 650,000 |
28/11/2018 | 7,100 | -7.10 ▼ | -100.00 | 7,100 | 0 | 0 | 0 | 0 |
27/11/2018 | 7,100 | -0.60 ▼ | -8.45 | 7,700 | 7,100 | 7,100 | 100 | 710,000 |
26/11/2018 | 7,700 | -0.70 ▼ | -9.09 | 8,400 | 7,700 | 7,700 | 1,200 | 9,240,000 |
23/11/2018 | 8,400 | 0.70 ▲ | 8.33 | 7,700 | 8,400 | 7,100 | 300 | 2,520,000 |
22/11/2018 | 7,700 | -0.80 ▼ | -10.39 | 8,500 | 7,700 | 7,700 | 100 | 770,000 |
21/11/2018 | 8,500 | -0.50 ▼ | -5.88 | 9,000 | 8,500 | 8,500 | 100 | 850,000 |
20/11/2018 | 9,000 | 0.50 ▲ | 5.56 | 8,500 | 9,000 | 8,500 | 3,500 | 31,500,000 |
19/11/2018 | 8,500 | -8.50 ▼ | -100.00 | 8,500 | 0 | 0 | 0 | 0 |
16/11/2018 | 8,500 | 0.60 ▲ | 7.06 | 7,900 | 8,500 | 8,200 | 2,300 | 19,550,000 |
15/11/2018 | 7,900 | 0.70 ▲ | 8.86 | 7,200 | 7,900 | 7,200 | 3,200 | 25,280,000 |
14/11/2018 | 7,200 | 0.30 ▲ | 4.17 | 6,900 | 7,200 | 7,200 | 100 | 720,000 |
13/11/2018 | 6,900 | 0.60 ▲ | 8.70 | 6,300 | 6,900 | 6,800 | 1,100 | 7,590,000 |
12/11/2018 | 6,300 | -6.30 ▼ | -100.00 | 6,300 | 0 | 0 | 0 | 0 |
09/11/2018 | 6,300 | -6.30 ▼ | -100.00 | 6,300 | 0 | 0 | 0 | 0 |
08/11/2018 | 6,300 | -6.30 ▼ | -100.00 | 6,300 | 0 | 0 | 0 | 0 |
07/11/2018 | 6,300 | -6.30 ▼ | -100.00 | 6,300 | 0 | 0 | 0 | 0 |
06/11/2018 | 6,300 | -6.30 ▼ | -100.00 | 6,300 | 0 | 0 | 0 | 0 |
05/11/2018 | 6,300 | -6.30 ▼ | -100.00 | 6,300 | 0 | 0 | 0 | 0 |
02/11/2018 | 6,300 | -6.30 ▼ | -100.00 | 6,300 | 0 | 0 | 0 | 0 |
01/11/2018 | 6,300 | -0.20 ▼ | -3.17 | 6,500 | 6,300 | 6,300 | 1,000 | 6,300,000 |
31/10/2018 | 6,500 | -6.50 ▼ | -100.00 | 6,500 | 0 | 0 | 0 | 0 |
30/10/2018 | 6,500 | -6.50 ▼ | -100.00 | 6,500 | 0 | 0 | 0 | 0 |
29/10/2018 | 6,500 | -6.50 ▼ | -100.00 | 6,500 | 0 | 0 | 0 | 0 |
26/10/2018 | 6,500 | -6.50 ▼ | -100.00 | 6,500 | 0 | 0 | 0 | 0 |
25/10/2018 | 6,500 | -6.50 ▼ | -100.00 | 6,500 | 0 | 0 | 0 | 0 |
24/10/2018 | 6,500 | -6.50 ▼ | -100.00 | 6,500 | 0 | 0 | 0 | 0 |
23/10/2018 | 6,500 | -0.10 ▼ | -1.54 | 6,600 | 6,600 | 6,500 | 2,600 | 16,900,000 |
22/10/2018 | 6,600 | 0.30 ▲ | 4.55 | 6,300 | 6,600 | 6,600 | 300 | 1,980,000 |
19/10/2018 | 6,300 | -6.30 ▼ | -100.00 | 6,300 | 0 | 0 | 0 | 0 |
18/10/2018 | 6,300 | -6.30 ▼ | -100.00 | 6,300 | 0 | 0 | 0 | 0 |
17/10/2018 | 6,300 | 0.00 ■■ | 0.00 | 6,300 | 6,300 | 6,300 | 100 | 630,000 |
16/10/2018 | 6,300 | -6.30 ▼ | -100.00 | 6,300 | 0 | 0 | 0 | 0 |
15/10/2018 | 6,300 | -6.30 ▼ | -100.00 | 6,300 | 0 | 0 | 0 | 0 |
12/10/2018 | 6,300 | -6.30 ▼ | -100.00 | 6,300 | 0 | 0 | 0 | 0 |
11/10/2018 | 6,300 | -6.30 ▼ | -100.00 | 6,300 | 0 | 0 | 0 | 0 |
10/10/2018 | 6,300 | -6.30 ▼ | -100.00 | 6,300 | 0 | 0 | 0 | 0 |
09/10/2018 | 6,300 | -6.30 ▼ | -100.00 | 6,300 | 0 | 0 | 0 | 0 |
08/10/2018 | 6,300 | -6.30 ▼ | -100.00 | 6,300 | 0 | 0 | 0 | 0 |
05/10/2018 | 6,300 | -6.30 ▼ | -100.00 | 6,300 | 0 | 0 | 0 | 0 |
04/10/2018 | 6,300 | -6.30 ▼ | -100.00 | 6,300 | 0 | 0 | 0 | 0 |
03/10/2018 | 6,300 | -6.30 ▼ | -100.00 | 6,300 | 0 | 0 | 0 | 0 |
02/10/2018 | 6,300 | -6.30 ▼ | -100.00 | 6,300 | 0 | 0 | 0 | 0 |
01/10/2018 | 6,300 | -6.30 ▼ | -100.00 | 6,300 | 0 | 0 | 0 | 0 |
28/09/2018 | 6,300 | 0.30 ▲ | 4.76 | 6,000 | 6,300 | 6,300 | 1,400 | 8,820,000 |
27/09/2018 | 6,000 | 0.20 ▲ | 3.33 | 5,800 | 6,000 | 6,000 | 100 | 600,000 |
26/09/2018 | 5,800 | -5.80 ▼ | -100.00 | 5,800 | 0 | 0 | 0 | 0 |
25/09/2018 | 5,800 | -5.80 ▼ | -100.00 | 5,800 | 0 | 0 | 0 | 0 |
24/09/2018 | 5,800 | 0.00 ■■ | 0.00 | 5,800 | 5,900 | 5,800 | 1,100 | 6,380,000 |
21/09/2018 | 5,800 | -5.80 ▼ | -100.00 | 5,800 | 0 | 0 | 0 | 0 |
20/09/2018 | 5,800 | -5.80 ▼ | -100.00 | 5,800 | 0 | 0 | 0 | 0 |
19/09/2018 | 5,800 | -5.80 ▼ | -100.00 | 5,800 | 0 | 0 | 0 | 0 |
18/09/2018 | 5,800 | -0.10 ▼ | -1.72 | 5,900 | 5,800 | 5,800 | 200 | 1,160,000 |
17/09/2018 | 5,900 | -5.90 ▼ | -100.00 | 5,900 | 0 | 0 | 0 | 0 |
14/09/2018 | 5,900 | -5.90 ▼ | -100.00 | 5,900 | 0 | 0 | 0 | 0 |
13/09/2018 | 5,900 | -5.90 ▼ | -100.00 | 5,900 | 0 | 0 | 0 | 0 |
12/09/2018 | 5,900 | 0.10 ▲ | 1.69 | 5,800 | 5,900 | 5,900 | 100 | 590,000 |
11/09/2018 | 5,800 | -0.50 ▼ | -8.62 | 6,300 | 5,800 | 5,800 | 100 | 580,000 |
10/09/2018 | 6,300 | 0.00 ■■ | 0.00 | 6,300 | 6,300 | 6,300 | 1,700 | 10,710,000 |
07/09/2018 | 6,300 | 0.20 ▲ | 3.17 | 6,100 | 6,300 | 6,000 | 2,700 | 17,010,000 |
06/09/2018 | 6,100 | 0.50 ▲ | 8.20 | 5,600 | 6,100 | 6,100 | 1,100 | 6,710,000 |
05/09/2018 | 5,600 | 0.00 ■■ | 0.00 | 5,600 | 5,600 | 5,600 | 2,000 | 11,200,000 |
04/09/2018 | 5,600 | -0.50 ▼ | -8.93 | 6,100 | 5,700 | 5,600 | 1,600 | 8,960,000 |
31/08/2018 | 6,100 | 0.30 ▲ | 4.92 | 5,800 | 6,100 | 6,000 | 2,100 | 12,810,000 |
30/08/2018 | 5,800 | -5.80 ▼ | -100.00 | 5,800 | 0 | 0 | 0 | 0 |
29/08/2018 | 5,800 | -5.80 ▼ | -100.00 | 5,800 | 0 | 0 | 0 | 0 |
28/08/2018 | 5,800 | -5.80 ▼ | -100.00 | 5,800 | 0 | 0 | 0 | 0 |
27/08/2018 | 5,800 | -5.80 ▼ | -100.00 | 5,800 | 0 | 0 | 0 | 0 |
24/08/2018 | 5,800 | -5.80 ▼ | -100.00 | 5,800 | 0 | 0 | 0 | 0 |
23/08/2018 | 5,800 | 0.00 ■■ | 0.00 | 5,800 | 5,800 | 5,800 | 200 | 1,160,000 |
22/08/2018 | 5,800 | 0.30 ▲ | 5.17 | 5,500 | 5,800 | 5,800 | 100 | 580,000 |
21/08/2018 | 5,500 | -0.20 ▼ | -3.64 | 5,700 | 5,500 | 5,500 | 1,400 | 7,700,000 |
20/08/2018 | 5,700 | 0.00 ■■ | 0.00 | 5,700 | 5,700 | 5,700 | 100 | 570,000 |
17/08/2018 | 5,700 | -0.10 ▼ | -1.75 | 5,800 | 5,700 | 5,700 | 300 | 1,710,000 |
16/08/2018 | 5,800 | -0.20 ▼ | -3.45 | 6,000 | 5,800 | 5,800 | 2,300 | 13,340,000 |
15/08/2018 | 6,000 | -6.00 ▼ | -100.00 | 6,000 | 0 | 0 | 0 | 0 |
14/08/2018 | 6,000 | -6.00 ▼ | -100.00 | 6,000 | 0 | 0 | 0 | 0 |
13/08/2018 | 6,000 | -6.00 ▼ | -100.00 | 6,000 | 0 | 0 | 0 | 0 |
10/08/2018 | 6,000 | -6.00 ▼ | -100.00 | 6,000 | 0 | 0 | 0 | 0 |
09/08/2018 | 6,000 | -0.30 ▼ | -5.00 | 6,300 | 6,000 | 6,000 | 1,000 | 6,000,000 |
08/08/2018 | 6,300 | -6.30 ▼ | -100.00 | 6,300 | 0 | 0 | 0 | 0 |
07/08/2018 | 6,300 | -6.30 ▼ | -100.00 | 6,300 | 0 | 0 | 0 | 0 |
06/08/2018 | 6,300 | -6.30 ▼ | -100.00 | 6,300 | 0 | 0 | 0 | 0 |
03/08/2018 | 6,300 | -6.30 ▼ | -100.00 | 6,300 | 0 | 0 | 0 | 0 |
02/08/2018 | 6,300 | -6.30 ▼ | -100.00 | 6,300 | 0 | 0 | 0 | 0 |
01/08/2018 | 6,300 | -6.30 ▼ | -100.00 | 6,300 | 0 | 0 | 0 | 0 |
31/07/2018 | 6,300 | 0.00 ■■ | 0.00 | 6,300 | 6,300 | 6,300 | 1,700 | 10,710,000 |
30/07/2018 | 6,300 | 0.00 ■■ | 0.00 | 6,300 | 6,300 | 6,300 | 200 | 1,260,000 |
27/07/2018 | 6,300 | -6.30 ▼ | -100.00 | 6,300 | 0 | 0 | 0 | 0 |
26/07/2018 | 6,300 | 0.10 ▲ | 1.59 | 6,200 | 6,300 | 6,300 | 200 | 1,260,000 |
25/07/2018 | 6,200 | -6.20 ▼ | -100.00 | 6,200 | 0 | 0 | 0 | 0 |
24/07/2018 | 6,200 | -6.20 ▼ | -100.00 | 6,200 | 0 | 0 | 0 | 0 |
23/07/2018 | 6,200 | -6.20 ▼ | -100.00 | 6,200 | 0 | 0 | 0 | 0 |
20/07/2018 | 6,200 | 0.00 ■■ | 0.00 | 6,200 | 6,200 | 6,200 | 2,400 | 14,880,000 |
19/07/2018 | 6,200 | 0.00 ■■ | 0.00 | 6,200 | 6,200 | 6,200 | 2,100 | 13,020,000 |
18/07/2018 | 6,200 | -6.20 ▼ | -100.00 | 6,200 | 0 | 0 | 0 | 0 |
17/07/2018 | 6,200 | -6.20 ▼ | -100.00 | 6,200 | 0 | 0 | 0 | 0 |
16/07/2018 | 6,200 | 0.40 ▲ | 6.45 | 5,800 | 6,200 | 6,200 | 3,000 | 18,600,000 |
13/07/2018 | 5,800 | -5.80 ▼ | -100.00 | 5,800 | 0 | 0 | 0 | 0 |
12/07/2018 | 5,800 | -5.80 ▼ | -100.00 | 5,800 | 0 | 0 | 0 | 0 |
11/07/2018 | 5,800 | -5.80 ▼ | -100.00 | 5,800 | 0 | 0 | 0 | 0 |
10/07/2018 | 5,800 | -0.20 ▼ | -3.45 | 6,000 | 5,800 | 5,700 | 600 | 3,480,000 |
09/07/2018 | 6,000 | 0.00 ■■ | 0.00 | 6,000 | 6,100 | 6,000 | 2,100 | 12,600,000 |
06/07/2018 | 6,000 | 0.00 ■■ | 0.00 | 6,000 | 6,000 | 6,000 | 1,100 | 6,600,000 |
05/07/2018 | 6,000 | -0.60 ▼ | -10.00 | 6,600 | 6,000 | 6,000 | 300 | 1,800,000 |
04/07/2018 | 6,600 | -6.60 ▼ | -100.00 | 6,600 | 0 | 0 | 0 | 0 |
03/07/2018 | 6,600 | -6.60 ▼ | -100.00 | 6,600 | 0 | 0 | 0 | 0 |
29/06/2018 | 6,600 | 0.50 ▲ | 7.58 | 6,100 | 6,600 | 6,600 | 100 | 660,000 |
28/06/2018 | 6,100 | -6.10 ▼ | -100.00 | 6,100 | 0 | 0 | 0 | 0 |
27/06/2018 | 6,100 | -6.10 ▼ | -100.00 | 6,100 | 0 | 0 | 0 | 0 |
26/06/2018 | 6,100 | -6.10 ▼ | -100.00 | 6,100 | 0 | 0 | 0 | 0 |
25/06/2018 | 6,100 | -6.10 ▼ | -100.00 | 6,100 | 0 | 0 | 0 | 0 |
22/06/2018 | 6,100 | -0.60 ▼ | -9.84 | 6,700 | 6,100 | 6,100 | 1,600 | 9,760,000 |
21/06/2018 | 6,700 | 0.40 ▲ | 5.97 | 6,300 | 6,700 | 5,700 | 400 | 2,680,000 |
20/06/2018 | 6,300 | -6.30 ▼ | -100.00 | 6,300 | 0 | 0 | 0 | 0 |
19/06/2018 | 6,300 | -6.30 ▼ | -100.00 | 6,300 | 0 | 0 | 0 | 0 |
18/06/2018 | 6,300 | -6.30 ▼ | -100.00 | 6,300 | 0 | 0 | 0 | 0 |
15/06/2018 | 6,300 | 0.50 ▲ | 7.94 | 5,800 | 6,300 | 6,300 | 100 | 630,000 |
14/06/2018 | 5,800 | -5.80 ▼ | -100.00 | 5,800 | 0 | 0 | 0 | 0 |
13/06/2018 | 5,800 | -5.80 ▼ | -100.00 | 5,800 | 0 | 0 | 0 | 0 |
12/06/2018 | 5,800 | -0.30 ▼ | -5.17 | 6,100 | 5,800 | 5,700 | 1,000 | 5,800,000 |
11/06/2018 | 6,100 | -6.10 ▼ | -100.00 | 6,100 | 0 | 0 | 0 | 0 |
08/06/2018 | 6,100 | -0.60 ▼ | -9.84 | 6,700 | 6,100 | 6,100 | 100 | 610,000 |
07/06/2018 | 6,700 | -6.70 ▼ | -100.00 | 6,700 | 0 | 0 | 0 | 0 |
06/06/2018 | 6,700 | -6.70 ▼ | -100.00 | 6,700 | 0 | 0 | 0 | 0 |
05/06/2018 | 6,700 | -6.70 ▼ | -100.00 | 6,700 | 0 | 0 | 0 | 0 |
04/06/2018 | 6,700 | -6.70 ▼ | -100.00 | 6,700 | 0 | 0 | 0 | 0 |
01/06/2018 | 6,700 | -6.70 ▼ | -100.00 | 6,700 | 0 | 0 | 0 | 0 |
31/05/2018 | 6,700 | 0.00 ■■ | 0.00 | 6,700 | 6,700 | 6,700 | 1,000 | 6,700,000 |
30/05/2018 | 6,700 | -6.70 ▼ | -100.00 | 6,700 | 0 | 0 | 0 | 0 |
29/05/2018 | 6,700 | -6.70 ▼ | -100.00 | 6,700 | 0 | 0 | 0 | 0 |
28/05/2018 | 7,400 | -7.40 ▼ | -100.00 | 7,400 | 0 | 0 | 0 | 0 |
25/05/2018 | 7,400 | -7.40 ▼ | -100.00 | 7,400 | 0 | 0 | 0 | 0 |
24/05/2018 | 7,400 | -7.40 ▼ | -100.00 | 7,400 | 0 | 0 | 0 | 0 |
23/05/2018 | 7,400 | 0.50 ▲ | 6.76 | 6,900 | 7,400 | 7,400 | 100 | 740,000 |
22/05/2018 | 6,900 | -6.90 ▼ | -100.00 | 6,900 | 0 | 0 | 0 | 0 |
21/05/2018 | 6,900 | -0.20 ▼ | -2.90 | 7,100 | 6,900 | 6,900 | 1,000 | 6,900,000 |
18/05/2018 | 7,100 | -7.10 ▼ | -100.00 | 7,100 | 0 | 0 | 0 | 0 |
17/05/2018 | 7,100 | -7.10 ▼ | -100.00 | 7,100 | 0 | 0 | 0 | 0 |
16/05/2018 | 7,100 | -7.10 ▼ | -100.00 | 7,100 | 0 | 0 | 0 | 0 |
15/05/2018 | 7,100 | -7.10 ▼ | -100.00 | 7,100 | 0 | 0 | 0 | 0 |
14/05/2018 | 7,100 | -7.10 ▼ | -100.00 | 7,100 | 0 | 0 | 0 | 0 |
11/05/2018 | 7,100 | -7.10 ▼ | -100.00 | 7,100 | 0 | 0 | 0 | 0 |
10/05/2018 | 7,100 | -7.10 ▼ | -100.00 | 7,100 | 0 | 0 | 0 | 0 |
09/05/2018 | 7,100 | -7.10 ▼ | -100.00 | 7,100 | 0 | 0 | 0 | 0 |
08/05/2018 | 7,100 | -7.10 ▼ | -100.00 | 7,100 | 0 | 0 | 0 | 0 |
07/05/2018 | 7,100 | -7.10 ▼ | -100.00 | 7,100 | 0 | 0 | 0 | 0 |
04/05/2018 | 7,100 | 0.00 ■■ | 0.00 | 7,100 | 7,100 | 7,100 | 1,000 | 7,100,000 |
03/05/2018 | 7,100 | -7.10 ▼ | -100.00 | 7,100 | 0 | 0 | 0 | 0 |
02/05/2018 | 7,100 | -7.10 ▼ | -100.00 | 7,100 | 0 | 0 | 0 | 0 |
27/04/2018 | 7,100 | -7.10 ▼ | -100.00 | 7,100 | 0 | 0 | 0 | 0 |
26/04/2018 | 7,100 | -7.10 ▼ | -100.00 | 7,100 | 0 | 0 | 0 | 0 |
24/04/2018 | 7,100 | -0.10 ▼ | -1.41 | 7,200 | 7,200 | 7,000 | 1,400 | 9,940,000 |
23/04/2018 | 7,200 | -7.20 ▼ | -100.00 | 7,200 | 0 | 0 | 0 | 0 |
20/04/2018 | 7,200 | -7.20 ▼ | -100.00 | 7,200 | 0 | 0 | 0 | 0 |
19/04/2018 | 7,200 | -7.20 ▼ | -100.00 | 7,200 | 0 | 0 | 0 | 0 |
18/04/2018 | 7,200 | -7.20 ▼ | -100.00 | 7,200 | 0 | 0 | 0 | 0 |
13/04/2018 | 7,200 | -7.20 ▼ | -100.00 | 7,200 | 0 | 0 | 0 | 0 |
12/04/2018 | 7,200 | -7.20 ▼ | -100.00 | 7,200 | 0 | 0 | 0 | 0 |
11/04/2018 | 7,200 | -7.20 ▼ | -100.00 | 7,200 | 0 | 0 | 0 | 0 |
10/04/2018 | 7,200 | 0.00 ■■ | 0.00 | 7,200 | 7,200 | 7,200 | 300 | 2,160,000 |
09/04/2018 | 7,200 | -0.10 ▼ | -1.39 | 7,300 | 7,200 | 7,000 | 2,600 | 18,720,000 |
06/04/2018 | 7,300 | -7.30 ▼ | -100.00 | 7,300 | 0 | 0 | 0 | 0 |
05/04/2018 | 7,300 | 0.00 ■■ | 0.00 | 7,300 | 7,300 | 7,300 | 200 | 1,460,000 |
04/04/2018 | 7,300 | -7.30 ▼ | -100.00 | 7,300 | 0 | 0 | 0 | 0 |
03/04/2018 | 7,300 | 0.50 ▲ | 6.85 | 6,800 | 7,300 | 7,300 | 100 | 730,000 |
02/04/2018 | 6,800 | -6.80 ▼ | -100.00 | 6,800 | 0 | 0 | 0 | 0 |
30/03/2018 | 6,800 | -6.80 ▼ | -100.00 | 6,800 | 0 | 0 | 0 | 0 |
29/03/2018 | 6,800 | -6.80 ▼ | -100.00 | 6,800 | 0 | 0 | 0 | 0 |
28/03/2018 | 6,800 | -0.20 ▼ | -2.94 | 7,000 | 6,800 | 6,700 | 2,200 | 14,960,000 |
27/03/2018 | 7,000 | -7.00 ▼ | -100.00 | 7,000 | 0 | 0 | 0 | 0 |
26/03/2018 | 7,000 | -7.00 ▼ | -100.00 | 7,000 | 0 | 0 | 0 | 0 |
23/03/2018 | 7,000 | -7.00 ▼ | -100.00 | 7,000 | 0 | 0 | 0 | 0 |
22/03/2018 | 7,000 | -7.00 ▼ | -100.00 | 7,000 | 0 | 0 | 0 | 0 |
21/03/2018 | 7,000 | 0.00 ■■ | 0.00 | 7,000 | 7,000 | 7,000 | 1,000 | 7,000,000 |
20/03/2018 | 7,000 | -7.00 ▼ | -100.00 | 7,000 | 0 | 0 | 0 | 0 |
19/03/2018 | 7,000 | -7.00 ▼ | -100.00 | 7,000 | 0 | 0 | 0 | 0 |
16/03/2018 | 7,000 | 0.10 ▲ | 1.43 | 6,900 | 7,000 | 7,000 | 200 | 1,400,000 |
15/03/2018 | 6,900 | -0.70 ▼ | -10.14 | 7,600 | 6,900 | 6,900 | 100 | 690,000 |
14/03/2018 | 7,600 | 0.50 ▲ | 6.58 | 7,100 | 7,600 | 7,600 | 100 | 760,000 |
13/03/2018 | 7,100 | -7.10 ▼ | -100.00 | 7,100 | 0 | 0 | 0 | 0 |
12/03/2018 | 7,100 | -7.10 ▼ | -100.00 | 7,100 | 0 | 0 | 0 | 0 |
09/03/2018 | 7,100 | -7.10 ▼ | -100.00 | 7,100 | 0 | 0 | 0 | 0 |
08/03/2018 | 7,100 | -7.10 ▼ | -100.00 | 7,100 | 0 | 0 | 0 | 0 |
07/03/2018 | 7,100 | -7.10 ▼ | -100.00 | 7,100 | 0 | 0 | 0 | 0 |
06/03/2018 | 7,100 | -7.10 ▼ | -100.00 | 7,100 | 0 | 0 | 0 | 0 |
05/03/2018 | 7,100 | 0.10 ▲ | 1.41 | 7,000 | 7,100 | 6,400 | 6,500 | 46,150,000 |
02/03/2018 | 7,000 | -7.00 ▼ | -100.00 | 7,000 | 0 | 0 | 0 | 0 |
01/03/2018 | 7,000 | -7.00 ▼ | -100.00 | 7,000 | 0 | 0 | 0 | 0 |
28/02/2018 | 7,000 | -0.60 ▼ | -8.57 | 7,600 | 7,200 | 7,000 | 800 | 5,600,000 |
27/02/2018 | 7,600 | -0.70 ▼ | -9.21 | 8,300 | 7,600 | 7,500 | 1,700 | 12,920,000 |
26/02/2018 | 8,300 | -8.30 ▼ | -100.00 | 8,300 | 0 | 0 | 0 | 0 |
22/02/2018 | 8,300 | 0.60 ▲ | 7.23 | 7,700 | 8,300 | 8,300 | 200 | 1,660,000 |
21/02/2018 | 7,700 | -7.70 ▼ | -100.00 | 7,700 | 0 | 0 | 0 | 0 |
13/02/2018 | 7,700 | -7.70 ▼ | -100.00 | 7,700 | 0 | 0 | 0 | 0 |
12/02/2018 | 7,700 | -7.70 ▼ | -100.00 | 7,700 | 0 | 0 | 0 | 0 |
09/02/2018 | 7,700 | -7.70 ▼ | -100.00 | 7,700 | 0 | 0 | 0 | 0 |
08/02/2018 | 7,700 | -7.70 ▼ | -100.00 | 7,700 | 0 | 0 | 0 | 0 |
07/02/2018 | 7,700 | 0.70 ▲ | 9.09 | 7,000 | 7,700 | 7,700 | 100 | 770,000 |
06/02/2018 | 7,000 | -0.70 ▼ | -10.00 | 7,700 | 7,000 | 7,000 | 100 | 700,000 |
05/02/2018 | 7,700 | 0.00 ■■ | 0.00 | 7,700 | 7,700 | 7,700 | 100 | 770,000 |
02/02/2018 | 7,700 | 0.70 ▲ | 9.09 | 7,000 | 7,700 | 7,700 | 1,400 | 10,780,000 |
01/02/2018 | 7,000 | -7.00 ▼ | -100.00 | 7,000 | 0 | 0 | 0 | 0 |
31/01/2018 | 7,000 | -0.40 ▼ | -5.71 | 7,400 | 7,000 | 7,000 | 300 | 2,100,000 |
30/01/2018 | 7,400 | 0.20 ▲ | 2.70 | 7,200 | 7,400 | 7,400 | 1,300 | 9,620,000 |
29/01/2018 | 7,200 | -0.80 ▼ | -11.11 | 8,000 | 7,700 | 7,200 | 600 | 4,320,000 |
26/01/2018 | 8,000 | -8.00 ▼ | -100.00 | 8,000 | 0 | 0 | 0 | 0 |
25/01/2018 | 8,000 | 0.40 ▲ | 5.00 | 7,600 | 8,000 | 7,800 | 400 | 3,200,000 |
24/01/2018 | 7,600 | 0.20 ▲ | 2.63 | 6,800 | 7,600 | 7,600 | 1,000 | 7,600,000 |
23/01/2018 | 7,400 | 0.60 ▲ | 8.11 | 6,800 | 7,400 | 7,300 | 4,400 | 32,560,000 |
22/01/2018 | 6,800 | 0.60 ▲ | 8.82 | 6,200 | 6,800 | 6,800 | 100 | 680,000 |
19/01/2018 | 6,200 | -6.20 ▼ | -100.00 | 6,200 | 0 | 0 | 0 | 0 |
18/01/2018 | 6,200 | -0.60 ▼ | -9.68 | 6,800 | 6,700 | 6,200 | 2,200 | 13,640,000 |
17/01/2018 | 6,800 | -6.80 ▼ | -100.00 | 6,800 | 0 | 0 | 0 | 0 |
16/01/2018 | 6,800 | -6.80 ▼ | -100.00 | 6,800 | 0 | 0 | 0 | 0 |
15/01/2018 | 6,800 | -6.80 ▼ | -100.00 | 6,800 | 0 | 0 | 0 | 0 |
12/01/2018 | 6,800 | -6.80 ▼ | -100.00 | 6,800 | 0 | 0 | 0 | 0 |
11/01/2018 | 6,800 | -6.80 ▼ | -100.00 | 6,800 | 0 | 0 | 0 | 0 |
10/01/2018 | 6,800 | -6.80 ▼ | -100.00 | 6,800 | 0 | 0 | 0 | 0 |
09/01/2018 | 6,800 | 0.00 ■■ | 0.00 | 6,800 | 6,800 | 6,800 | 300 | 2,040,000 |
08/01/2018 | 6,800 | -0.10 ▼ | -1.47 | 6,900 | 6,800 | 6,800 | 200 | 1,360,000 |
05/01/2018 | 6,900 | -0.40 ▼ | -5.80 | 7,300 | 6,900 | 6,900 | 500 | 3,450,000 |
04/01/2018 | 7,300 | -7.30 ▼ | -100.00 | 7,300 | 0 | 0 | 0 | 0 |
03/01/2018 | 7,300 | -7.30 ▼ | -100.00 | 7,300 | 0 | 0 | 0 | 0 |
02/01/2018 | 7,300 | -7.30 ▼ | -100.00 | 7,300 | 0 | 0 | 0 | 0 |
29/12/2017 | 7,300 | 0.10 ▲ | 1.37 | 7,200 | 7,400 | 7,300 | 1,900 | 13,870,000 |
28/12/2017 | 7,200 | 0.60 ▲ | 8.33 | 6,600 | 7,200 | 7,000 | 6,500 | 46,800,000 |
27/12/2017 | 6,600 | -6.60 ▼ | -100.00 | 6,600 | 0 | 0 | 0 | 0 |
26/12/2017 | 6,600 | 0.10 ▲ | 1.52 | 6,500 | 6,700 | 6,600 | 1,500 | 9,900,000 |
25/12/2017 | 6,500 | -0.70 ▼ | -10.77 | 7,200 | 6,600 | 6,500 | 3,100 | 20,150,000 |
22/12/2017 | 7,200 | -7.20 ▼ | -100.00 | 7,200 | 0 | 0 | 0 | 0 |
21/12/2017 | 7,200 | -7.20 ▼ | -100.00 | 7,200 | 0 | 0 | 0 | 0 |
20/12/2017 | 7,200 | -7.20 ▼ | -100.00 | 7,200 | 0 | 0 | 0 | 0 |
19/12/2017 | 7,200 | -7.20 ▼ | -100.00 | 7,200 | 0 | 0 | 0 | 0 |
18/12/2017 | 7,200 | -7.20 ▼ | -100.00 | 7,200 | 0 | 0 | 0 | 0 |
15/12/2017 | 7,200 | -7.20 ▼ | -100.00 | 7,200 | 0 | 0 | 0 | 0 |
14/12/2017 | 7,200 | -7.20 ▼ | -100.00 | 7,200 | 0 | 0 | 0 | 0 |
13/12/2017 | 7,200 | -7.20 ▼ | -100.00 | 7,200 | 0 | 0 | 0 | 0 |
12/12/2017 | 7,200 | -7.20 ▼ | -100.00 | 7,200 | 0 | 0 | 0 | 0 |
11/12/2017 | 7,200 | -6.60 ▼ | -91.67 | 6,600 | 0 | 0 | 0 | 0 |
08/12/2017 | 6,600 | -0.30 ▼ | -4.55 | 6,900 | 6,600 | 6,600 | 100 | 660,000 |
07/12/2017 | 6,900 | -6.90 ▼ | -100.00 | 6,900 | 0 | 0 | 0 | 0 |
04/12/2017 | 6,800 | -0.20 ▼ | -2.86 | 7,000 | 7,000 | 6,800 | 1,900 | 12,920,000 |
01/12/2017 | 7,000 | -0.40 ▼ | -5.41 | 7,000 | 7,000 | 7,000 | 300 | 2,100,000 |
30/11/2017 | 7,400 | 0.00 ■■ | 0.00 | 7,400 | 7,400 | 7,400 | 0 | 0 |
29/11/2017 | 7,400 | 0.60 ▲ | 8.82 | 7,400 | 7,400 | 7,400 | 1,500 | 11,100,000 |
28/11/2017 | 6,800 | -0.70 ▼ | -9.33 | 6,800 | 6,800 | 6,800 | 485 | 3,298,000 |
24/11/2017 | 7,500 | 0.00 ■■ | 0.00 | 7,500 | 7,500 | 7,500 | 29 | 217,500 |
23/11/2017 | 7,500 | 0.00 ■■ | 0.00 | 7,500 | 7,500 | 7,500 | 0 | 0 |
22/11/2017 | 7,500 | 0.20 ▲ | 2.74 | 7,500 | 7,500 | 7,500 | 100 | 750,000 |
21/11/2017 | 7,300 | 0.00 ■■ | 0.00 | 7,300 | 7,300 | 7,300 | 0 | 0 |
17/11/2017 | 7,500 | 0.00 ■■ | 0.00 | 7,500 | 7,500 | 7,500 | 0 | 0 |
16/11/2017 | 7,500 | 0.00 ■■ | 0.00 | 7,500 | 7,500 | 7,500 | 0 | 0 |
15/11/2017 | 7,500 | 0.00 ■■ | 0.00 | 7,500 | 7,500 | 7,500 | 0 | 0 |
14/11/2017 | 7,500 | 0.00 ■■ | 0.00 | 7,500 | 7,500 | 7,500 | 0 | 0 |
13/11/2017 | 7,500 | 0.00 ■■ | 0.00 | 7,500 | 7,500 | 7,500 | 0 | 0 |
10/11/2017 | 7,500 | 0.00 ■■ | 0.00 | 7,500 | 7,500 | 7,500 | 0 | 0 |
09/11/2017 | 7,500 | 0.00 ■■ | 0.00 | 7,500 | 7,500 | 7,500 | 0 | 0 |
08/11/2017 | 7,500 | 0.00 ■■ | 0.00 | 7,500 | 7,500 | 7,500 | 0 | 0 |
07/11/2017 | 7,500 | 0.30 ▲ | 4.17 | 7,500 | 7,500 | 7,500 | 100 | 750,000 |
06/11/2017 | 7,200 | 0.00 ■■ | 0.00 | 7,200 | 7,200 | 7,200 | 0 | 0 |
03/11/2017 | 7,200 | 0.00 ■■ | 0.00 | 7,200 | 7,200 | 7,200 | 500 | 3,600,000 |
02/11/2017 | 7,200 | 0.00 ■■ | 0.00 | 7,200 | 7,200 | 7,200 | 0 | 0 |
01/11/2017 | 7,200 | 0.00 ■■ | 0.00 | 7,200 | 7,200 | 7,200 | 0 | 0 |
31/10/2017 | 7,200 | 0.00 ■■ | 0.00 | 7,200 | 7,200 | 7,200 | 1,300 | 9,360,000 |
30/10/2017 | 7,200 | 0.00 ■■ | 0.00 | 7,200 | 7,200 | 7,200 | 3,000 | 21,600,000 |
27/10/2017 | 7,200 | 0.00 ■■ | 0.00 | 7,200 | 7,200 | 7,200 | 1,000 | 7,200,000 |
26/10/2017 | 7,200 | 0.00 ■■ | 0.00 | 7,200 | 7,200 | 7,200 | 0 | 0 |
25/10/2017 | 7,200 | 0.00 ■■ | 0.00 | 7,200 | 7,200 | 7,200 | 200 | 1,440,000 |
24/10/2017 | 7,200 | 0.00 ■■ | 0.00 | 7,200 | 7,200 | 7,200 | 0 | 0 |
23/10/2017 | 7,200 | 0.00 ■■ | 0.00 | 7,200 | 7,200 | 7,200 | 1,000 | 7,200,000 |
20/10/2017 | 7,200 | -0.10 ▼ | -1.37 | 7,200 | 7,200 | 7,200 | 500 | 3,600,000 |
19/10/2017 | 7,300 | 0.00 ■■ | 0.00 | 7,300 | 7,300 | 7,300 | 0 | 0 |
18/10/2017 | 7,300 | 0.10 ▲ | 1.39 | 7,300 | 7,300 | 7,300 | 100 | 730,000 |
17/10/2017 | 7,200 | 0.00 ■■ | 0.00 | 7,200 | 7,200 | 7,200 | 0 | 0 |
16/10/2017 | 7,200 | -0.40 ▼ | -5.26 | 7,000 | 7,200 | 7,000 | 1,879 | 13,528,800 |
13/10/2017 | 7,600 | 0.00 ■■ | 0.00 | 7,600 | 7,600 | 7,600 | 0 | 0 |
12/10/2017 | 7,600 | 0.00 ■■ | 0.00 | 7,600 | 7,600 | 7,600 | 0 | 0 |
11/10/2017 | 7,600 | 0.00 ■■ | 0.00 | 7,600 | 7,600 | 7,600 | 0 | 0 |
10/10/2017 | 7,600 | 0.00 ■■ | 0.00 | 7,600 | 7,600 | 7,600 | 0 | 0 |
09/10/2017 | 7,600 | 0.20 ▲ | 2.70 | 7,600 | 7,600 | 7,600 | 100 | 760,000 |
06/10/2017 | 7,400 | 0.20 ▲ | 2.78 | 7,300 | 7,400 | 7,300 | 6,600 | 48,840,000 |
05/10/2017 | 7,200 | -0.30 ▼ | -4.00 | 7,200 | 7,200 | 7,200 | 1,200 | 8,640,000 |
04/10/2017 | 7,500 | -0.20 ▼ | -2.60 | 7,300 | 7,500 | 7,300 | 2,300 | 17,250,000 |
03/10/2017 | 7,700 | 0.00 ■■ | 0.00 | 7,700 | 7,700 | 7,700 | 0 | 0 |
02/10/2017 | 7,700 | 0.50 ▲ | 6.94 | 7,700 | 7,700 | 7,700 | 128 | 985,600 |
29/09/2017 | 7,200 | 0.00 ■■ | 0.00 | 7,200 | 7,200 | 7,200 | 0 | 0 |
28/09/2017 | 7,200 | 0.00 ■■ | 0.00 | 7,200 | 7,200 | 7,200 | 0 | 0 |
27/09/2017 | 7,200 | -0.20 ▼ | -2.70 | 7,500 | 7,500 | 7,000 | 6,828 | 49,161,600 |
26/09/2017 | 7,400 | -0.20 ▼ | -2.63 | 7,400 | 7,400 | 7,400 | 2,000 | 14,800,000 |
25/09/2017 | 7,600 | 0.00 ■■ | 0.00 | 7,600 | 7,600 | 7,600 | 0 | 0 |
22/09/2017 | 7,600 | 0.40 ▲ | 5.56 | 7,200 | 7,600 | 6,700 | 5,100 | 38,760,000 |
21/09/2017 | 7,200 | -0.10 ▼ | -1.37 | 7,200 | 7,200 | 7,200 | 330 | 2,376,000 |
20/09/2017 | 7,300 | 0.10 ▲ | 1.39 | 7,200 | 7,300 | 7,200 | 2,100 | 15,330,000 |
19/09/2017 | 7,200 | -0.70 ▼ | -8.86 | 7,200 | 7,300 | 7,200 | 1,000 | 7,200,000 |
18/09/2017 | 7,900 | -0.10 ▼ | -1.25 | 7,200 | 7,900 | 7,200 | 3,300 | 26,070,000 |
15/09/2017 | 8,000 | 0.00 ■■ | 0.00 | 8,000 | 8,000 | 8,000 | 0 | 0 |
14/09/2017 | 8,000 | 0.00 ■■ | 0.00 | 8,000 | 8,000 | 8,000 | 0 | 0 |
13/09/2017 | 8,000 | 0.30 ▲ | 3.90 | 8,000 | 8,000 | 8,000 | 100 | 800,000 |
12/09/2017 | 7,700 | -0.30 ▼ | -3.75 | 7,900 | 7,900 | 7,300 | 8,050 | 61,985,000 |
11/09/2017 | 8,000 | 0.50 ▲ | 6.67 | 8,000 | 8,000 | 8,000 | 100 | 800,000 |
08/09/2017 | 7,500 | -0.30 ▼ | -3.85 | 8,400 | 8,400 | 7,100 | 1,100 | 8,250,000 |
07/09/2017 | 7,800 | -0.30 ▼ | -3.70 | 8,100 | 8,100 | 7,800 | 1,500 | 11,700,000 |
06/09/2017 | 8,100 | -0.20 ▼ | -2.41 | 8,000 | 8,100 | 8,000 | 1,300 | 10,530,000 |
05/09/2017 | 8,300 | -0.70 ▼ | -7.78 | 8,300 | 8,300 | 8,100 | 12,709 | 105,484,700 |
01/09/2017 | 9,000 | 0.00 ■■ | 0.00 | 9,000 | 9,000 | 9,000 | 0 | 0 |
31/08/2017 | 9,000 | 0.00 ■■ | 0.00 | 9,000 | 9,000 | 9,000 | 0 | 0 |
30/08/2017 | 9,000 | -0.30 ▼ | -3.23 | 8,400 | 9,000 | 8,400 | 5,000 | 45,000,000 |
29/08/2017 | 9,300 | 0.30 ▲ | 3.33 | 9,300 | 9,300 | 9,300 | 239 | 2,222,700 |
28/08/2017 | 9,000 | 0.10 ▲ | 1.12 | 9,000 | 9,000 | 9,000 | 200 | 1,800,000 |
25/08/2017 | 8,900 | 0.70 ▲ | 8.54 | 8,300 | 8,900 | 8,300 | 4,967 | 44,206,300 |
24/08/2017 | 8,200 | 0.60 ▲ | 7.89 | 8,000 | 8,300 | 8,000 | 1,700 | 13,940,000 |
23/08/2017 | 7,600 | -0.60 ▼ | -7.32 | 7,500 | 7,700 | 7,500 | 3,945 | 29,982,000 |
22/08/2017 | 8,200 | -0.80 ▼ | -8.89 | 8,100 | 8,200 | 8,100 | 7,439 | 60,999,800 |
21/08/2017 | 9,000 | -0.90 ▼ | -9.09 | 9,000 | 9,000 | 9,000 | 1,700 | 15,300,000 |
18/08/2017 | 9,900 | -1.00 ▼ | -9.17 | 9,900 | 9,900 | 9,900 | 4,600 | 45,540,000 |
17/08/2017 | 10,900 | -1.20 ▼ | -9.92 | 10,900 | 10,900 | 10,900 | 204 | 2,223,600 |
16/08/2017 | 12,100 | -1.30 ▼ | -9.70 | 12,100 | 12,100 | 12,100 | 100 | 1,210,000 |
15/08/2017 | 13,400 | -1.40 ▼ | -9.46 | 13,400 | 13,400 | 13,400 | 100 | 1,340,000 |
14/08/2017 | 14,800 | -1.60 ▼ | -9.76 | 18,000 | 18,000 | 14,800 | 1,000 | 14,800,000 |
11/08/2017 | 16,400 | -1.80 ▼ | -9.89 | 16,400 | 16,400 | 16,400 | 100 | 1,640,000 |
10/08/2017 | 18,200 | -2.00 ▼ | -9.90 | 18,200 | 18,200 | 18,200 | 100 | 1,820,000 |
09/08/2017 | 20,200 | -2.20 ▼ | -9.82 | 20,200 | 20,200 | 20,200 | 100 | 2,020,000 |
08/08/2017 | 22,400 | -2.40 ▼ | -9.68 | 22,400 | 22,400 | 22,400 | 100 | 2,240,000 |
07/08/2017 | 24,800 | 0.00 ■■ | 0.00 | 24,800 | 24,800 | 24,800 | 0 | 0 |
04/08/2017 | 24,800 | 0.00 ■■ | 0.00 | 24,800 | 24,800 | 24,800 | 0 | 0 |
03/08/2017 | 24,800 | 0.00 ■■ | 0.00 | 24,800 | 24,800 | 24,800 | 0 | 0 |
02/08/2017 | 24,800 | 0.00 ■■ | 0.00 | 24,800 | 24,800 | 24,800 | 0 | 0 |
01/08/2017 | 24,800 | -2.70 ▼ | -9.82 | 24,800 | 24,800 | 24,800 | 300 | 7,440,000 |
31/07/2017 | 27,500 | 0.00 ■■ | 0.00 | 27,500 | 27,500 | 27,500 | 0 | 0 |
28/07/2017 | 27,500 | 0.00 ■■ | 0.00 | 27,500 | 27,500 | 27,500 | 0 | 0 |
27/07/2017 | 27,500 | 0.00 ■■ | 0.00 | 27,500 | 27,500 | 27,500 | 0 | 0 |
26/07/2017 | 27,500 | 0.00 ■■ | 0.00 | 27,500 | 27,500 | 27,500 | 0 | 0 |
25/07/2017 | 27,500 | 0.00 ■■ | 0.00 | 27,500 | 27,500 | 27,500 | 0 | 0 |
24/07/2017 | 27,500 | 0.30 ▲ | 1.10 | 27,500 | 27,500 | 27,500 | 200 | 5,500,000 |
21/07/2017 | 27,200 | 2.00 ▲ | 7.94 | 27,000 | 27,200 | 22,700 | 5,200 | 141,440,000 |
20/07/2017 | 25,200 | -2.80 ▼ | -10.00 | 25,200 | 25,200 | 25,200 | 100 | 2,520,000 |
19/07/2017 | 28,000 | 0.00 ■■ | 0.00 | 28,000 | 28,000 | 28,000 | 0 | 0 |
18/07/2017 | 28,000 | 0.00 ■■ | 0.00 | 28,000 | 28,000 | 28,000 | 0 | 0 |
17/07/2017 | 28,000 | 0.90 ▲ | 3.32 | 27,100 | 28,000 | 27,100 | 250 | 7,000,000 |
14/07/2017 | 27,100 | 2.30 ▲ | 9.27 | 27,100 | 27,100 | 27,100 | 100 | 2,710,000 |
13/07/2017 | 24,800 | 2.10 ▲ | 9.25 | 24,800 | 24,800 | 24,800 | 200 | 4,960,000 |
12/07/2017 | 22,700 | 1.90 ▲ | 9.13 | 22,700 | 22,700 | 22,700 | 100 | 2,270,000 |
11/07/2017 | 20,800 | 1.80 ▲ | 9.47 | 20,800 | 20,800 | 20,800 | 100 | 2,080,000 |
10/07/2017 | 19,000 | 0.00 ■■ | 0.00 | 19,000 | 19,000 | 19,000 | 100 | 1,900,000 |
07/07/2017 | 19,000 | 1.50 ▲ | 8.57 | 17,500 | 19,000 | 17,500 | 261 | 4,959,000 |
06/07/2017 | 17,500 | 1.10 ▲ | 6.71 | 17,500 | 17,500 | 17,500 | 100 | 1,750,000 |
05/07/2017 | 16,400 | 0.40 ▲ | 2.50 | 16,400 | 16,400 | 16,400 | 100 | 1,640,000 |
04/07/2017 | 16,000 | 0.00 ■■ | 0.00 | 16,000 | 16,000 | 16,000 | 0 | 0 |
03/07/2017 | 16,000 | 1.30 ▲ | 8.84 | 16,000 | 16,000 | 16,000 | 100 | 1,600,000 |
30/06/2017 | 14,700 | 1.30 ▲ | 9.70 | 12,100 | 14,700 | 12,100 | 1,110 | 16,317,000 |
29/06/2017 | 13,400 | 0.00 ■■ | 0.00 | 13,400 | 13,400 | 13,400 | 0 | 0 |
28/06/2017 | 13,400 | 0.00 ■■ | 0.00 | 13,400 | 13,400 | 13,400 | 0 | 0 |
27/06/2017 | 13,400 | 0.00 ■■ | 0.00 | 13,400 | 13,400 | 13,400 | 0 | 0 |
26/06/2017 | 13,400 | 0.00 ■■ | 0.00 | 13,400 | 13,400 | 13,400 | 0 | 0 |
23/06/2017 | 13,400 | 0.00 ■■ | 0.00 | 13,400 | 13,400 | 13,400 | 0 | 0 |
22/06/2017 | 13,400 | 0.00 ■■ | 0.00 | 13,400 | 13,400 | 13,400 | 0 | 0 |
21/06/2017 | 13,400 | 1.20 ▲ | 9.84 | 11,000 | 13,400 | 11,000 | 1,680 | 22,512,000 |
20/06/2017 | 12,200 | 0.00 ■■ | 0.00 | 12,200 | 12,200 | 12,200 | 0 | 0 |
19/06/2017 | 12,200 | 0.00 ■■ | 0.00 | 12,200 | 12,200 | 12,200 | 0 | 0 |
16/06/2017 | 12,200 | 0.00 ■■ | 0.00 | 12,200 | 12,200 | 12,200 | 0 | 0 |
15/06/2017 | 12,200 | 0.00 ■■ | 0.00 | 12,200 | 12,200 | 12,200 | 0 | 0 |
14/06/2017 | 12,200 | 0.00 ■■ | 0.00 | 12,200 | 12,200 | 12,200 | 0 | 0 |
13/06/2017 | 12,200 | 0.00 ■■ | 0.00 | 12,200 | 12,200 | 12,200 | 0 | 0 |
09/06/2017 | 12,200 | 0.00 ■■ | 0.00 | 12,200 | 12,200 | 12,200 | 0 | 0 |
08/06/2017 | 12,200 | 0.00 ■■ | 0.00 | 12,200 | 12,200 | 12,200 | 0 | 0 |
07/06/2017 | 12,200 | 0.00 ■■ | 0.00 | 12,200 | 12,200 | 12,200 | 0 | 0 |
06/06/2017 | 12,200 | 0.00 ■■ | 0.00 | 12,200 | 12,200 | 12,200 | 0 | 0 |
05/06/2017 | 12,200 | 0.00 ■■ | 0.00 | 12,200 | 12,200 | 12,200 | 0 | 0 |
02/06/2017 | 12,200 | 0.00 ■■ | 0.00 | 12,200 | 12,200 | 12,200 | 0 | 0 |
01/06/2017 | 12,200 | 0.00 ■■ | 0.00 | 12,200 | 12,200 | 12,200 | 0 | 0 |
31/05/2017 | 12,200 | 0.00 ■■ | 0.00 | 12,200 | 12,200 | 12,200 | 0 | 0 |
30/05/2017 | 12,200 | 0.00 ■■ | 0.00 | 12,200 | 12,200 | 12,200 | 0 | 0 |
29/05/2017 | 12,200 | 0.00 ■■ | 0.00 | 11,000 | 12,200 | 11,000 | 800 | 9,760,000 |
26/05/2017 | 12,200 | 1.00 ▲ | 8.93 | 10,100 | 12,300 | 10,100 | 4,000 | 48,800,000 |
25/05/2017 | 11,200 | 0.00 ■■ | 0.00 | 11,200 | 11,200 | 11,200 | 20 | 224,000 |
24/05/2017 | 11,200 | 0.70 ▲ | 6.67 | 10,500 | 11,200 | 10,500 | 1,300 | 14,560,000 |
23/05/2017 | 10,500 | 0.20 ▲ | 1.94 | 10,000 | 10,500 | 10,000 | 1,200 | 12,600,000 |
22/05/2017 | 10,300 | 0.90 ▲ | 9.57 | 10,300 | 10,300 | 10,300 | 190 | 1,957,000 |
19/05/2017 | 9,400 | 0.80 ▲ | 9.30 | 9,200 | 9,400 | 8,600 | 5,100 | 47,940,000 |
18/05/2017 | 8,600 | -0.90 ▼ | -9.47 | 8,600 | 8,600 | 8,600 | 200 | 1,720,000 |
17/05/2017 | 9,500 | 0.00 ■■ | 0.00 | 9,500 | 9,500 | 9,500 | 0 | 0 |
16/05/2017 | 9,500 | 0.00 ■■ | 0.00 | 9,500 | 9,500 | 9,500 | 0 | 0 |
15/05/2017 | 9,500 | 0.00 ■■ | 0.00 | 9,500 | 9,500 | 9,500 | 0 | 0 |
09/05/2017 | 9,500 | 0.00 ■■ | 0.00 | 9,500 | 9,500 | 9,500 | 0 | 0 |
08/05/2017 | 9,500 | 0.50 ▲ | 5.56 | 8,100 | 9,500 | 8,100 | 700 | 6,650,000 |
05/05/2017 | 9,000 | -0.90 ▼ | -9.09 | 9,000 | 9,000 | 9,000 | 300 | 2,700,000 |
04/05/2017 | 9,900 | -1.00 ▼ | -9.17 | 11,900 | 11,900 | 9,900 | 300 | 2,970,000 |
03/05/2017 | 10,900 | 0.00 ■■ | 0.00 | 10,900 | 10,900 | 10,900 | 0 | 0 |
28/04/2017 | 10,900 | -1.20 ▼ | -9.92 | 10,900 | 10,900 | 10,900 | 100 | 1,090,000 |
27/04/2017 | 12,100 | 0.00 ■■ | 0.00 | 12,100 | 12,100 | 12,100 | 0 | 0 |
26/04/2017 | 12,100 | 0.00 ■■ | 0.00 | 12,100 | 12,100 | 12,100 | 0 | 0 |
25/04/2017 | 12,100 | 0.00 ■■ | 0.00 | 12,100 | 12,100 | 12,100 | 0 | 0 |
24/04/2017 | 12,100 | 0.00 ■■ | 0.00 | 12,100 | 12,100 | 12,100 | 0 | 0 |
21/04/2017 | 12,100 | 0.00 ■■ | 0.00 | 12,100 | 12,100 | 12,100 | 0 | 0 |
20/04/2017 | 12,100 | 0.00 ■■ | 0.00 | 12,100 | 12,100 | 12,100 | 0 | 0 |
19/04/2017 | 12,100 | 0.00 ■■ | 0.00 | 12,100 | 12,100 | 12,100 | 0 | 0 |
18/04/2017 | 12,100 | 0.00 ■■ | 0.00 | 12,100 | 12,100 | 12,100 | 0 | 0 |
17/04/2017 | 12,100 | 0.00 ■■ | 0.00 | 12,100 | 12,100 | 12,100 | 0 | 0 |
14/04/2017 | 12,100 | 0.00 ■■ | 0.00 | 12,100 | 12,100 | 12,100 | 0 | 0 |
13/04/2017 | 12,100 | 0.00 ■■ | 0.00 | 12,100 | 12,100 | 12,100 | 0 | 0 |
12/04/2017 | 12,100 | 0.00 ■■ | 0.00 | 12,100 | 12,100 | 12,100 | 0 | 0 |
11/04/2017 | 12,100 | 1.10 ▲ | 10.00 | 12,100 | 12,100 | 12,100 | 100 | 1,210,000 |
10/04/2017 | 11,000 | 1.00 ▲ | 10.00 | 11,000 | 11,000 | 11,000 | 100 | 1,100,000 |
07/04/2017 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,000 | 10,000 | 0 | 0 |
05/04/2017 | 10,000 | 0.50 ▲ | 5.26 | 10,000 | 10,000 | 10,000 | 100 | 1,000,000 |
04/04/2017 | 9,500 | 0.00 ■■ | 0.00 | 9,500 | 9,500 | 9,500 | 11 | 104,500 |
03/04/2017 | 9,500 | 0.00 ■■ | 0.00 | 9,500 | 9,500 | 9,500 | 100 | 950,000 |
31/03/2017 | 9,500 | 0.00 ■■ | 0.00 | 9,500 | 9,500 | 9,500 | 0 | 0 |
30/03/2017 | 9,500 | 0.00 ■■ | 0.00 | 9,500 | 9,500 | 9,500 | 0 | 0 |
29/03/2017 | 9,500 | 0.00 ■■ | 0.00 | 9,500 | 9,500 | 9,500 | 0 | 0 |
28/03/2017 | 9,500 | 0.00 ■■ | 0.00 | 9,500 | 9,500 | 9,500 | 0 | 0 |
27/03/2017 | 9,500 | 0.00 ■■ | 0.00 | 9,500 | 9,500 | 9,500 | 0 | 0 |
24/03/2017 | 9,500 | 0.00 ■■ | 0.00 | 9,500 | 9,500 | 9,500 | 0 | 0 |
23/03/2017 | 9,500 | 0.00 ■■ | 0.00 | 9,500 | 9,500 | 9,500 | 0 | 0 |
22/03/2017 | 9,500 | 0.50 ▲ | 5.56 | 9,500 | 9,500 | 9,500 | 4,000 | 38,000,000 |
21/03/2017 | 9,000 | -0.50 ▼ | -5.26 | 9,000 | 9,000 | 9,000 | 3,447 | 31,023,000 |
20/03/2017 | 9,500 | 0.00 ■■ | 0.00 | 10,000 | 10,000 | 9,500 | 4,100 | 38,950,000 |
17/03/2017 | 9,500 | 0.00 ■■ | 0.00 | 9,500 | 9,500 | 9,500 | 0 | 0 |
16/03/2017 | 9,500 | -0.30 ▼ | -3.06 | 10,000 | 10,000 | 9,500 | 4,310 | 40,945,000 |
15/03/2017 | 9,800 | 0.50 ▲ | 5.38 | 9,800 | 9,800 | 9,800 | 517 | 5,066,600 |
14/03/2017 | 9,300 | -0.20 ▼ | -2.11 | 9,300 | 9,300 | 9,300 | 1,000 | 9,300,000 |
13/03/2017 | 9,500 | 0.00 ■■ | 0.00 | 9,500 | 9,500 | 9,500 | 4,000 | 38,000,000 |
10/03/2017 | 9,500 | -0.10 ▼ | -1.04 | 9,800 | 9,800 | 9,500 | 4,100 | 38,950,000 |
09/03/2017 | 9,600 | -0.10 ▼ | -1.03 | 9,000 | 9,600 | 9,000 | 1,200 | 11,520,000 |
08/03/2017 | 9,700 | -0.10 ▼ | -1.02 | 9,600 | 9,700 | 9,500 | 6,100 | 59,170,000 |
07/03/2017 | 9,800 | 0.30 ▲ | 3.16 | 9,500 | 9,800 | 9,500 | 1,300 | 12,740,000 |
06/03/2017 | 9,500 | -0.30 ▼ | -3.06 | 9,600 | 9,600 | 9,500 | 4,600 | 43,700,000 |
03/03/2017 | 9,800 | 0.30 ▲ | 3.16 | 9,800 | 9,800 | 9,800 | 100 | 980,000 |
02/03/2017 | 9,500 | 0.00 ■■ | 0.00 | 9,500 | 9,500 | 9,500 | 4,000 | 38,000,000 |
01/03/2017 | 9,500 | 0.00 ■■ | 0.00 | 9,500 | 9,500 | 9,500 | 0 | 0 |
28/02/2017 | 9,500 | 0.30 ▲ | 3.26 | 8,800 | 9,500 | 8,800 | 300 | 2,850,000 |
27/02/2017 | 9,200 | 0.00 ■■ | 0.00 | 9,200 | 9,200 | 9,200 | 0 | 0 |
24/02/2017 | 9,200 | 0.60 ▲ | 6.98 | 9,200 | 9,200 | 9,200 | 200 | 1,840,000 |
23/02/2017 | 8,600 | 0.00 ■■ | 0.00 | 8,600 | 8,600 | 8,600 | 0 | 0 |
22/02/2017 | 8,600 | 0.00 ■■ | 0.00 | 8,600 | 8,600 | 8,600 | 20 | 172,000 |
21/02/2017 | 8,600 | 0.00 ■■ | 0.00 | 8,600 | 8,600 | 8,600 | 0 | 0 |
20/02/2017 | 8,600 | 0.00 ■■ | 0.00 | 7,800 | 8,600 | 7,800 | 352 | 3,027,200 |
17/02/2017 | 8,600 | 0.40 ▲ | 4.88 | 8,600 | 8,600 | 8,600 | 100 | 860,000 |
16/02/2017 | 8,200 | 0.00 ■■ | 0.00 | 8,200 | 8,200 | 8,200 | 0 | 0 |
15/02/2017 | 8,200 | 0.70 ▲ | 9.33 | 8,200 | 8,200 | 8,200 | 300 | 2,460,000 |
14/02/2017 | 7,500 | 0.60 ▲ | 8.70 | 7,500 | 7,500 | 7,500 | 200 | 1,500,000 |
13/02/2017 | 6,900 | -0.40 ▼ | -5.48 | 8,000 | 8,000 | 6,900 | 204 | 1,407,600 |
10/02/2017 | 7,300 | -0.70 ▼ | -8.75 | 7,300 | 7,300 | 7,300 | 100 | 730,000 |
09/02/2017 | 8,000 | -0.80 ▼ | -9.09 | 8,000 | 8,600 | 8,000 | 5,200 | 41,600,000 |
08/02/2017 | 8,800 | 0.20 ▲ | 2.33 | 8,600 | 8,800 | 8,600 | 5,117 | 45,029,600 |
07/02/2017 | 8,600 | 0.00 ■■ | 0.00 | 8,600 | 8,600 | 7,800 | 3,200 | 27,520,000 |
06/02/2017 | 8,600 | 0.00 ■■ | 0.00 | 8,600 | 8,600 | 8,600 | 5,000 | 43,000,000 |
03/02/2017 | 8,600 | 0.10 ▲ | 1.18 | 8,500 | 8,600 | 8,500 | 5,100 | 43,860,000 |
02/02/2017 | 8,500 | 0.00 ■■ | 0.00 | 8,500 | 8,500 | 8,500 | 5,000 | 42,500,000 |
25/01/2017 | 8,500 | 0.00 ■■ | 0.00 | 8,500 | 8,500 | 8,500 | 6,300 | 53,550,000 |
24/01/2017 | 8,500 | 0.00 ■■ | 0.00 | 8,500 | 8,500 | 8,500 | 11,400 | 96,900,000 |
23/01/2017 | 8,500 | 0.00 ■■ | 0.00 | 8,500 | 8,500 | 8,500 | 5,071 | 43,103,500 |
20/01/2017 | 8,500 | 0.00 ■■ | 0.00 | 8,500 | 8,500 | 8,500 | 5,000 | 42,500,000 |
19/01/2017 | 8,500 | 0.00 ■■ | 0.00 | 8,500 | 8,500 | 8,500 | 0 | 0 |
18/01/2017 | 8,500 | 0.00 ■■ | 0.00 | 8,500 | 8,500 | 8,500 | 0 | 0 |
17/01/2017 | 8,500 | 0.00 ■■ | 0.00 | 8,500 | 8,500 | 8,500 | 3,000 | 25,500,000 |
16/01/2017 | 8,500 | 0.00 ■■ | 0.00 | 8,500 | 8,500 | 8,500 | 3,000 | 25,500,000 |
13/01/2017 | 8,500 | 0.60 ▲ | 7.59 | 7,300 | 8,500 | 7,300 | 3,100 | 26,350,000 |
12/01/2017 | 7,900 | -0.80 ▼ | -9.20 | 8,500 | 8,500 | 7,900 | 3,120 | 24,648,000 |
11/01/2017 | 8,700 | 0.20 ▲ | 2.35 | 7,700 | 8,700 | 7,700 | 3,300 | 28,710,000 |
10/01/2017 | 8,500 | 0.70 ▲ | 8.97 | 7,300 | 8,500 | 7,300 | 200 | 1,700,000 |
09/01/2017 | 7,800 | 0.00 ■■ | 0.00 | 7,100 | 7,800 | 7,100 | 200 | 1,560,000 |
06/01/2017 | 7,800 | -0.80 ▼ | -9.30 | 7,800 | 7,800 | 7,800 | 100 | 780,000 |
05/01/2017 | 8,600 | 0.00 ■■ | 0.00 | 8,500 | 8,600 | 8,500 | 3,004 | 25,834,400 |
04/01/2017 | 8,600 | 0.00 ■■ | 0.00 | 8,600 | 8,600 | 8,600 | 3,000 | 25,800,000 |
03/01/2017 | 8,600 | 0.00 ■■ | 0.00 | 8,600 | 8,600 | 8,600 | 0 | 0 |
30/12/2016 | 8,600 | -0.70 ▼ | -7.53 | 9,100 | 9,100 | 8,600 | 472 | 4,059,200 |
29/12/2016 | 9,300 | 0.00 ■■ | 0.00 | 9,300 | 9,300 | 9,300 | 0 | 0 |
28/12/2016 | 9,300 | 0.00 ■■ | 0.00 | 9,300 | 9,300 | 9,300 | 0 | 0 |
27/12/2016 | 9,300 | 0.00 ■■ | 0.00 | 9,200 | 9,300 | 9,200 | 2,000 | 18,600,000 |
26/12/2016 | 9,300 | 0.00 ■■ | 0.00 | 9,300 | 9,300 | 9,300 | 5,000 | 46,500,000 |
23/12/2016 | 9,300 | 0.00 ■■ | 0.00 | 9,200 | 9,300 | 9,200 | 6,000 | 55,800,000 |
22/12/2016 | 9,300 | 0.00 ■■ | 0.00 | 9,300 | 9,300 | 9,300 | 5,000 | 46,500,000 |
21/12/2016 | 9,300 | 0.00 ■■ | 0.00 | 9,300 | 9,300 | 9,300 | 0 | 0 |
20/12/2016 | 9,300 | 0.00 ■■ | 0.00 | 9,100 | 9,300 | 9,100 | 3,000 | 27,900,000 |
19/12/2016 | 9,300 | 0.00 ■■ | 0.00 | 9,300 | 9,300 | 9,300 | 3,000 | 27,900,000 |
16/12/2016 | 9,300 | 0.80 ▲ | 9.41 | 9,300 | 9,300 | 9,300 | 100 | 930,000 |
15/12/2016 | 8,500 | 0.70 ▲ | 8.97 | 7,800 | 8,500 | 7,800 | 5,900 | 50,150,000 |
14/12/2016 | 7,800 | 0.00 ■■ | 0.00 | 7,800 | 7,800 | 7,800 | 6,000 | 46,800,000 |
13/12/2016 | 7,800 | 0.00 ■■ | 0.00 | 7,800 | 7,800 | 7,800 | 700 | 5,460,000 |
12/12/2016 | 7,800 | 0.00 ■■ | 0.00 | 7,800 | 7,800 | 7,800 | 79 | 616,200 |
09/12/2016 | 7,800 | 0.00 ■■ | 0.00 | 7,800 | 7,800 | 7,800 | 0 | 0 |
08/12/2016 | 7,800 | 0.60 ▲ | 8.33 | 7,800 | 7,800 | 7,800 | 100 | 780,000 |
07/12/2016 | 7,200 | 0.00 ■■ | 0.00 | 7,200 | 7,200 | 7,200 | 0 | 0 |
06/12/2016 | 7,200 | 0.00 ■■ | 0.00 | 7,200 | 7,200 | 7,200 | 0 | 0 |
05/12/2016 | 7,200 | 0.00 ■■ | 0.00 | 7,200 | 7,200 | 7,200 | 0 | 0 |
02/12/2016 | 7,200 | 0.00 ■■ | 0.00 | 7,200 | 7,200 | 7,200 | 0 | 0 |
01/12/2016 | 7,200 | 0.00 ■■ | 0.00 | 7,200 | 7,200 | 7,200 | 0 | 0 |
30/11/2016 | 7,200 | 0.00 ■■ | 0.00 | 7,200 | 7,200 | 7,200 | 0 | 0 |
29/11/2016 | 7,200 | 0.00 ■■ | 0.00 | 7,200 | 7,200 | 7,200 | 0 | 0 |
28/11/2016 | 7,200 | -0.30 ▼ | -4.00 | 7,200 | 7,200 | 7,200 | 100 | 720,000 |
25/11/2016 | 7,500 | 0.00 ■■ | 0.00 | 7,500 | 7,500 | 7,500 | 0 | 0 |
24/11/2016 | 7,500 | -0.50 ▼ | -6.25 | 7,500 | 7,500 | 7,500 | 100 | 750,000 |
23/11/2016 | 8,000 | 0.00 ■■ | 0.00 | 8,000 | 8,000 | 8,000 | 0 | 0 |
22/11/2016 | 8,000 | 0.00 ■■ | 0.00 | 8,000 | 8,000 | 8,000 | 0 | 0 |
21/11/2016 | 8,000 | 0.00 ■■ | 0.00 | 8,000 | 8,000 | 8,000 | 0 | 0 |
18/11/2016 | 8,000 | 0.00 ■■ | 0.00 | 8,200 | 8,500 | 8,000 | 11,000 | 88,000,000 |
17/11/2016 | 8,000 | 0.00 ■■ | 0.00 | 8,000 | 8,000 | 8,000 | 1,263 | 10,104,000 |
16/11/2016 | 8,000 | 0.50 ▲ | 6.67 | 7,200 | 8,000 | 7,200 | 5,500 | 44,000,000 |
15/11/2016 | 7,500 | 0.60 ▲ | 8.70 | 7,400 | 7,500 | 7,400 | 1,100 | 8,250,000 |
14/11/2016 | 6,900 | 0.60 ▲ | 9.52 | 6,500 | 6,900 | 6,500 | 252 | 1,738,800 |
11/11/2016 | 6,300 | 0.50 ▲ | 8.62 | 6,300 | 6,300 | 6,300 | 200 | 1,260,000 |
10/11/2016 | 5,800 | 0.00 ■■ | 0.00 | 5,800 | 5,800 | 5,800 | 0 | 0 |
09/11/2016 | 5,800 | 0.00 ■■ | 0.00 | 5,800 | 5,800 | 5,800 | 656 | 3,804,800 |
08/11/2016 | 5,800 | 0.00 ■■ | 0.00 | 5,800 | 5,800 | 5,800 | 0 | 0 |
07/11/2016 | 5,800 | -0.60 ▼ | -9.38 | 5,800 | 5,800 | 5,800 | 100 | 580,000 |
04/11/2016 | 6,400 | 0.00 ■■ | 0.00 | 6,400 | 6,400 | 6,400 | 0 | 0 |
03/11/2016 | 6,400 | 0.00 ■■ | 0.00 | 6,400 | 6,400 | 6,400 | 0 | 0 |
02/11/2016 | 6,400 | 0.00 ■■ | 0.00 | 6,400 | 6,400 | 6,400 | 0 | 0 |
01/11/2016 | 6,400 | 0.00 ■■ | 0.00 | 6,400 | 6,400 | 6,400 | 90 | 576,000 |
31/10/2016 | 6,400 | 0.00 ■■ | 0.00 | 6,400 | 6,400 | 6,400 | 0 | 0 |
28/10/2016 | 6,400 | -0.70 ▼ | -9.86 | 6,400 | 6,400 | 6,400 | 200 | 1,280,000 |
27/10/2016 | 7,100 | 0.00 ■■ | 0.00 | 7,100 | 7,100 | 7,100 | 0 | 0 |
26/10/2016 | 7,100 | 0.00 ■■ | 0.00 | 7,100 | 7,100 | 7,100 | 0 | 0 |
25/10/2016 | 7,100 | 0.00 ■■ | 0.00 | 7,100 | 7,100 | 7,100 | 0 | 0 |
24/10/2016 | 7,100 | 0.00 ■■ | 0.00 | 7,100 | 7,100 | 7,100 | 0 | 0 |
21/10/2016 | 7,100 | 0.00 ■■ | 0.00 | 7,100 | 7,100 | 7,100 | 0 | 0 |
20/10/2016 | 7,100 | 0.00 ■■ | 0.00 | 7,100 | 7,100 | 7,100 | 0 | 0 |
19/10/2016 | 7,100 | 0.30 ▲ | 4.41 | 7,100 | 7,100 | 7,100 | 100 | 710,000 |
18/10/2016 | 6,800 | 0.10 ▲ | 1.49 | 6,700 | 6,800 | 6,700 | 700 | 4,760,000 |
17/10/2016 | 6,700 | 0.00 ■■ | 0.00 | 6,700 | 6,700 | 6,700 | 0 | 0 |
14/10/2016 | 6,700 | 0.40 ▲ | 6.35 | 6,800 | 6,800 | 6,700 | 500 | 3,350,000 |
13/10/2016 | 6,300 | 0.50 ▲ | 8.62 | 5,800 | 6,300 | 5,800 | 2,602 | 16,392,600 |
12/10/2016 | 5,800 | -0.10 ▼ | -1.69 | 5,800 | 5,800 | 5,800 | 1,800 | 10,440,000 |
11/10/2016 | 5,900 | 0.00 ■■ | 0.00 | 5,900 | 5,900 | 5,900 | 0 | 0 |
10/10/2016 | 5,900 | 0.00 ■■ | 0.00 | 5,900 | 5,900 | 5,900 | 0 | 0 |
07/10/2016 | 5,900 | 0.00 ■■ | 0.00 | 5,900 | 5,900 | 5,900 | 100 | 590,000 |
06/10/2016 | 5,900 | 0.00 ■■ | 0.00 | 5,900 | 5,900 | 5,900 | 0 | 0 |
05/10/2016 | 5,900 | 0.00 ■■ | 0.00 | 5,900 | 5,900 | 5,900 | 0 | 0 |
04/10/2016 | 5,900 | -0.50 ▼ | -7.81 | 5,900 | 5,900 | 5,900 | 656 | 3,870,400 |
03/10/2016 | 6,400 | -0.50 ▼ | -7.25 | 6,400 | 6,400 | 6,400 | 200 | 1,280,000 |
30/09/2016 | 6,900 | 0.00 ■■ | 0.00 | 6,900 | 6,900 | 6,900 | 0 | 0 |
29/09/2016 | 6,900 | 0.60 ▲ | 9.52 | 5,700 | 6,900 | 5,700 | 631 | 4,353,900 |
28/09/2016 | 6,300 | 0.00 ■■ | 0.00 | 6,300 | 6,300 | 6,300 | 0 | 0 |
27/09/2016 | 6,300 | 0.00 ■■ | 0.00 | 6,300 | 6,300 | 6,300 | 10 | 63,000 |
26/09/2016 | 6,300 | -0.70 ▼ | -10.00 | 6,300 | 6,300 | 6,300 | 500 | 3,150,000 |
23/09/2016 | 7,000 | 0.60 ▲ | 9.38 | 7,000 | 7,000 | 7,000 | 100 | 700,000 |
22/09/2016 | 6,400 | 0.50 ▲ | 8.47 | 6,400 | 6,400 | 6,400 | 500 | 3,200,000 |
21/09/2016 | 5,900 | 0.00 ■■ | 0.00 | 5,900 | 5,900 | 5,900 | 0 | 0 |
20/09/2016 | 5,900 | -0.50 ▼ | -7.81 | 5,900 | 5,900 | 5,900 | 700 | 4,130,000 |
19/09/2016 | 6,400 | 0.00 ■■ | 0.00 | 6,400 | 6,400 | 6,400 | 0 | 0 |
16/09/2016 | 6,400 | 0.00 ■■ | 0.00 | 6,400 | 6,400 | 6,400 | 0 | 0 |
15/09/2016 | 6,400 | 0.00 ■■ | 0.00 | 6,400 | 6,400 | 6,400 | 0 | 0 |
14/09/2016 | 6,400 | -0.40 ▼ | -5.88 | 7,000 | 7,000 | 6,400 | 500 | 3,200,000 |
13/09/2016 | 6,800 | 0.40 ▲ | 6.25 | 6,800 | 6,800 | 6,800 | 1,200 | 8,160,000 |
12/09/2016 | 6,400 | 0.00 ■■ | 0.00 | 6,400 | 6,400 | 6,400 | 0 | 0 |
09/09/2016 | 6,400 | 0.50 ▲ | 8.47 | 6,400 | 6,400 | 6,400 | 500 | 3,200,000 |
08/09/2016 | 5,900 | 0.00 ■■ | 0.00 | 5,900 | 5,900 | 5,900 | 0 | 0 |
07/09/2016 | 5,900 | 0.10 ▲ | 1.72 | 5,900 | 5,900 | 5,900 | 100 | 590,000 |
06/09/2016 | 5,800 | 0.00 ■■ | 0.00 | 5,800 | 5,800 | 5,800 | 0 | 0 |
05/09/2016 | 5,800 | 0.10 ▲ | 1.75 | 5,700 | 5,800 | 5,700 | 3,856 | 22,364,800 |
01/09/2016 | 5,700 | 0.00 ■■ | 0.00 | 5,700 | 5,700 | 5,700 | 0 | 0 |
31/08/2016 | 5,700 | 0.00 ■■ | 0.00 | 5,700 | 5,700 | 5,700 | 0 | 0 |
30/08/2016 | 5,700 | 0.00 ■■ | 0.00 | 5,700 | 5,700 | 5,700 | 0 | 0 |
29/08/2016 | 5,700 | 0.00 ■■ | 0.00 | 5,700 | 5,700 | 5,700 | 0 | 0 |
26/08/2016 | 5,700 | 0.00 ■■ | 0.00 | 5,700 | 5,700 | 5,700 | 0 | 0 |
25/08/2016 | 5,700 | 0.00 ■■ | 0.00 | 5,700 | 5,700 | 5,700 | 0 | 0 |
24/08/2016 | 5,700 | 0.00 ■■ | 0.00 | 5,700 | 5,700 | 5,700 | 0 | 0 |
23/08/2016 | 5,700 | 0.20 ▲ | 3.64 | 5,700 | 5,700 | 5,700 | 300 | 1,710,000 |
22/08/2016 | 5,500 | 0.00 ■■ | 0.00 | 5,500 | 5,500 | 5,500 | 0 | 0 |
19/08/2016 | 5,500 | 0.10 ▲ | 1.85 | 5,600 | 5,600 | 5,500 | 810 | 4,455,000 |
18/08/2016 | 5,400 | 0.00 ■■ | 0.00 | 5,400 | 5,400 | 5,400 | 0 | 0 |
17/08/2016 | 5,400 | 0.30 ▲ | 5.88 | 5,400 | 5,400 | 5,400 | 100 | 540,000 |
16/08/2016 | 5,100 | -0.50 ▼ | -8.93 | 5,100 | 5,100 | 5,100 | 100 | 510,000 |
15/08/2016 | 5,600 | 0.00 ■■ | 0.00 | 5,600 | 5,600 | 5,600 | 0 | 0 |
12/08/2016 | 5,600 | 0.00 ■■ | 0.00 | 5,600 | 5,600 | 5,600 | 46 | 257,600 |
11/08/2016 | 5,600 | 0.00 ■■ | 0.00 | 5,600 | 5,600 | 5,600 | 0 | 0 |
10/08/2016 | 5,600 | 0.00 ■■ | 0.00 | 5,600 | 5,600 | 5,600 | 15 | 84,000 |
09/08/2016 | 5,600 | 0.00 ■■ | 0.00 | 5,600 | 5,600 | 5,600 | 0 | 0 |
08/08/2016 | 5,600 | 0.00 ■■ | 0.00 | 5,600 | 5,600 | 5,600 | 50 | 280,000 |
05/08/2016 | 5,600 | 0.00 ■■ | 0.00 | 5,600 | 5,600 | 5,600 | 0 | 0 |
04/08/2016 | 5,600 | -0.50 ▼ | -8.20 | 5,600 | 5,600 | 5,600 | 100 | 560,000 |
03/08/2016 | 6,100 | 0.50 ▲ | 8.93 | 6,100 | 6,100 | 6,100 | 300 | 1,830,000 |
02/08/2016 | 5,600 | -0.60 ▼ | -9.68 | 5,600 | 5,600 | 5,600 | 915 | 5,124,000 |
01/08/2016 | 6,200 | 0.50 ▲ | 8.77 | 6,200 | 6,200 | 6,200 | 119 | 737,800 |
29/07/2016 | 5,700 | 0.10 ▲ | 1.79 | 5,800 | 5,800 | 5,700 | 700 | 3,990,000 |
28/07/2016 | 5,600 | 0.00 ■■ | 0.00 | 5,600 | 5,600 | 5,600 | 0 | 0 |
27/07/2016 | 5,600 | -0.20 ▼ | -3.45 | 5,500 | 5,800 | 5,500 | 8,433 | 47,224,800 |
26/07/2016 | 5,800 | 0.00 ■■ | 0.00 | 5,800 | 5,800 | 5,800 | 0 | 0 |
25/07/2016 | 5,800 | 0.50 ▲ | 9.43 | 5,800 | 5,800 | 5,800 | 1,042 | 6,043,600 |
22/07/2016 | 5,300 | -0.50 ▼ | -8.62 | 5,500 | 5,500 | 5,300 | 25,000 | 132,500,000 |
21/07/2016 | 5,800 | -0.60 ▼ | -9.38 | 6,200 | 6,200 | 5,800 | 15,063 | 87,365,400 |
20/07/2016 | 6,400 | -0.70 ▼ | -9.86 | 6,600 | 6,600 | 6,400 | 18,500 | 118,400,000 |
19/07/2016 | 7,100 | 0.00 ■■ | 0.00 | 7,100 | 7,100 | 7,100 | 0 | 0 |
18/07/2016 | 7,100 | 0.00 ■■ | 0.00 | 7,100 | 7,100 | 7,100 | 0 | 0 |
15/07/2016 | 7,100 | 0.00 ■■ | 0.00 | 7,100 | 7,100 | 7,100 | 0 | 0 |
14/07/2016 | 7,100 | 0.00 ■■ | 0.00 | 7,100 | 7,100 | 7,100 | 0 | 0 |
13/07/2016 | 7,100 | 0.20 ▲ | 2.90 | 7,100 | 7,100 | 7,100 | 200 | 1,420,000 |
12/07/2016 | 6,900 | -0.40 ▼ | -5.48 | 7,100 | 7,100 | 6,900 | 12,036 | 83,048,400 |
11/07/2016 | 7,300 | 0.00 ■■ | 0.00 | 7,300 | 7,300 | 7,300 | 14 | 102,200 |
08/07/2016 | 7,300 | 0.00 ■■ | 0.00 | 7,300 | 7,300 | 7,300 | 0 | 0 |
07/07/2016 | 7,300 | 0.40 ▲ | 5.80 | 7,300 | 7,300 | 7,300 | 278 | 2,029,400 |
06/07/2016 | 6,900 | 0.00 ■■ | 0.00 | 6,900 | 6,900 | 6,900 | 0 | 0 |
05/07/2016 | 6,900 | 0.00 ■■ | 0.00 | 6,900 | 6,900 | 6,900 | 0 | 0 |
04/07/2016 | 6,900 | 0.00 ■■ | 0.00 | 6,900 | 6,900 | 6,900 | 0 | 0 |
01/07/2016 | 6,900 | 0.00 ■■ | 0.00 | 6,900 | 6,900 | 6,900 | 0 | 0 |
30/06/2016 | 6,900 | 0.00 ■■ | 0.00 | 6,900 | 6,900 | 6,900 | 0 | 0 |
29/06/2016 | 6,900 | 0.60 ▲ | 9.52 | 6,900 | 6,900 | 6,900 | 100 | 690,000 |
28/06/2016 | 6,300 | 0.00 ■■ | 0.00 | 6,300 | 6,300 | 6,300 | 5,914 | 37,258,200 |
27/06/2016 | 6,300 | 0.00 ■■ | 0.00 | 6,300 | 6,300 | 6,300 | 0 | 0 |
24/06/2016 | 6,300 | 0.00 ■■ | 0.00 | 6,300 | 6,300 | 6,300 | 100 | 630,000 |
23/06/2016 | 6,300 | -0.70 ▼ | -10.00 | 6,300 | 6,300 | 6,300 | 1,200 | 7,560,000 |
22/06/2016 | 7,000 | -0.70 ▼ | -9.09 | 7,000 | 7,000 | 7,000 | 100 | 700,000 |
21/06/2016 | 7,700 | 0.00 ■■ | 0.00 | 7,700 | 7,700 | 7,700 | 91 | 700,700 |
20/06/2016 | 7,700 | 0.00 ■■ | 0.00 | 7,700 | 7,700 | 7,700 | 50 | 385,000 |
17/06/2016 | 7,700 | 0.00 ■■ | 0.00 | 7,700 | 7,700 | 7,700 | 0 | 0 |
16/06/2016 | 7,700 | 0.00 ■■ | 0.00 | 7,700 | 7,700 | 7,700 | 0 | 0 |
15/06/2016 | 7,700 | 0.00 ■■ | 0.00 | 7,700 | 7,700 | 7,700 | 0 | 0 |
14/06/2016 | 7,700 | 0.70 ▲ | 10.00 | 7,700 | 7,700 | 7,700 | 100 | 770,000 |
13/06/2016 | 7,000 | 0.00 ■■ | 0.00 | 7,000 | 7,000 | 7,000 | 0 | 0 |
10/06/2016 | 7,000 | 0.10 ▲ | 1.45 | 7,000 | 7,000 | 7,000 | 600 | 4,200,000 |
09/06/2016 | 6,900 | -0.10 ▼ | -1.43 | 7,000 | 7,000 | 6,900 | 800 | 5,520,000 |
08/06/2016 | 7,000 | 0.00 ■■ | 0.00 | 7,000 | 7,000 | 7,000 | 38 | 266,000 |
07/06/2016 | 7,000 | 0.20 ▲ | 2.94 | 7,000 | 7,000 | 7,000 | 400 | 2,800,000 |
06/06/2016 | 6,800 | 0.00 ■■ | 0.00 | 6,800 | 6,800 | 6,800 | 900 | 6,120,000 |
03/06/2016 | 6,800 | 0.00 ■■ | 0.00 | 6,800 | 6,800 | 6,800 | 0 | 0 |
02/06/2016 | 6,800 | 0.00 ■■ | 0.00 | 6,800 | 6,800 | 6,800 | 1,400 | 9,520,000 |
01/06/2016 | 6,800 | 0.00 ■■ | 0.00 | 6,800 | 6,800 | 6,800 | 0 | 0 |
31/05/2016 | 6,800 | 0.00 ■■ | 0.00 | 6,800 | 6,800 | 6,800 | 0 | 0 |
30/05/2016 | 6,800 | 0.00 ■■ | 0.00 | 6,800 | 6,800 | 6,800 | 0 | 0 |
27/05/2016 | 6,800 | 0.00 ■■ | 0.00 | 6,900 | 6,900 | 6,800 | 300 | 2,040,000 |
26/05/2016 | 6,800 | 0.00 ■■ | 0.00 | 6,800 | 6,800 | 6,800 | 500 | 3,400,000 |
25/05/2016 | 7,500 | 0.00 ■■ | 0.00 | 7,300 | 8,200 | 7,300 | 700 | 5,250,000 |
24/05/2016 | 7,500 | -0.20 ▼ | -2.60 | 7,600 | 7,600 | 7,500 | 300 | 2,250,000 |
23/05/2016 | 7,700 | 0.00 ■■ | 0.00 | 7,700 | 7,700 | 7,700 | 100 | 770,000 |
20/05/2016 | 7,700 | 0.00 ■■ | 0.00 | 7,700 | 7,700 | 7,700 | 0 | 0 |
19/05/2016 | 7,700 | 0.10 ▲ | 1.32 | 6,900 | 7,700 | 6,900 | 1,761 | 13,559,700 |
18/05/2016 | 7,600 | 0.00 ■■ | 0.00 | 7,600 | 7,600 | 7,600 | 0 | 0 |
17/05/2016 | 7,600 | -0.70 ▼ | -8.43 | 7,600 | 7,600 | 7,600 | 100 | 760,000 |
16/05/2016 | 8,300 | 0.00 ■■ | 0.00 | 8,300 | 8,300 | 8,300 | 36 | 298,800 |
13/05/2016 | 8,300 | 0.00 ■■ | 0.00 | 8,300 | 8,300 | 8,300 | 0 | 0 |
12/05/2016 | 8,300 | 0.00 ■■ | 0.00 | 8,300 | 8,300 | 8,300 | 0 | 0 |
11/05/2016 | 8,300 | 0.00 ■■ | 0.00 | 8,300 | 8,300 | 8,300 | 46 | 381,800 |
10/05/2016 | 8,300 | 0.00 ■■ | 0.00 | 8,300 | 8,300 | 8,300 | 0 | 0 |
09/05/2016 | 8,300 | 0.00 ■■ | 0.00 | 8,300 | 8,300 | 8,300 | 0 | 0 |
06/05/2016 | 8,300 | 0.00 ■■ | 0.00 | 8,300 | 8,300 | 8,300 | 0 | 0 |
05/05/2016 | 8,300 | 0.00 ■■ | 0.00 | 8,300 | 8,300 | 8,300 | 0 | 0 |
04/05/2016 | 8,300 | 0.00 ■■ | 0.00 | 8,300 | 8,300 | 8,300 | 0 | 0 |
29/04/2016 | 8,300 | -0.30 ▼ | -3.49 | 8,300 | 8,300 | 8,300 | 500 | 4,150,000 |
28/04/2016 | 8,600 | 0.00 ■■ | 0.00 | 8,600 | 8,600 | 8,600 | 0 | 0 |
27/04/2016 | 8,600 | 0.00 ■■ | 0.00 | 8,600 | 8,600 | 8,600 | 0 | 0 |
26/04/2016 | 8,600 | 0.00 ■■ | 0.00 | 8,600 | 8,600 | 8,600 | 0 | 0 |
25/04/2016 | 8,600 | 0.00 ■■ | 0.00 | 8,600 | 8,600 | 8,600 | 0 | 0 |
22/04/2016 | 8,600 | 0.00 ■■ | 0.00 | 8,600 | 8,600 | 8,600 | 0 | 0 |
21/04/2016 | 8,600 | 0.00 ■■ | 0.00 | 8,600 | 8,600 | 8,600 | 0 | 0 |
20/04/2016 | 8,600 | 0.00 ■■ | 0.00 | 8,600 | 8,600 | 8,600 | 0 | 0 |
19/04/2016 | 8,600 | 0.00 ■■ | 0.00 | 8,600 | 8,600 | 8,600 | 0 | 0 |
15/04/2016 | 8,600 | 0.00 ■■ | 0.00 | 8,600 | 8,600 | 8,600 | 0 | 0 |
14/04/2016 | 8,600 | 0.70 ▲ | 8.86 | 8,300 | 8,600 | 8,300 | 200 | 1,720,000 |
13/04/2016 | 7,900 | 0.00 ■■ | 0.00 | 7,900 | 7,900 | 7,900 | 35 | 276,500 |
12/04/2016 | 7,900 | 0.00 ■■ | 0.00 | 7,900 | 7,900 | 7,900 | 7 | 55,300 |
11/04/2016 | 7,900 | 0.00 ■■ | 0.00 | 7,900 | 7,900 | 7,900 | 0 | 0 |
08/04/2016 | 7,900 | 0.00 ■■ | 0.00 | 7,900 | 7,900 | 7,900 | 0 | 0 |
07/04/2016 | 7,900 | 0.70 ▲ | 9.72 | 7,900 | 7,900 | 7,100 | 2,400 | 18,960,000 |
06/04/2016 | 7,200 | 0.00 ■■ | 0.00 | 7,200 | 7,200 | 7,200 | 0 | 0 |
05/04/2016 | 7,200 | 0.00 ■■ | 0.00 | 7,200 | 7,200 | 7,200 | 0 | 0 |
04/04/2016 | 7,200 | -0.10 ▼ | -1.37 | 7,200 | 7,200 | 7,200 | 100 | 720,000 |
01/04/2016 | 7,300 | 0.00 ■■ | 0.00 | 7,300 | 7,300 | 7,300 | 0 | 0 |
31/03/2016 | 7,300 | 0.00 ■■ | 0.00 | 7,300 | 7,300 | 7,300 | 0 | 0 |
30/03/2016 | 7,300 | 0.00 ■■ | 0.00 | 7,300 | 7,300 | 7,300 | 0 | 0 |
29/03/2016 | 7,300 | -0.50 ▼ | -6.41 | 8,500 | 8,500 | 7,300 | 1,253 | 9,146,900 |
28/03/2016 | 7,800 | 0.00 ■■ | 0.00 | 7,800 | 7,800 | 7,800 | 0 | 0 |
25/03/2016 | 7,800 | 0.00 ■■ | 0.00 | 7,800 | 7,800 | 7,800 | 12 | 93,600 |
24/03/2016 | 7,800 | -0.60 ▼ | -7.14 | 7,800 | 7,800 | 7,800 | 200 | 1,560,000 |
23/03/2016 | 8,400 | 0.00 ■■ | 0.00 | 8,400 | 8,400 | 8,400 | 0 | 0 |
22/03/2016 | 8,400 | 0.60 ▲ | 7.69 | 7,400 | 8,400 | 7,400 | 263 | 2,209,200 |
21/03/2016 | 7,800 | -0.30 ▼ | -3.70 | 7,900 | 7,900 | 7,800 | 3,000 | 23,400,000 |
18/03/2016 | 8,100 | 0.00 ■■ | 0.00 | 8,100 | 8,100 | 8,100 | 0 | 0 |
17/03/2016 | 8,100 | -0.50 ▼ | -5.81 | 8,200 | 8,200 | 8,100 | 400 | 3,240,000 |
16/03/2016 | 8,600 | 0.00 ■■ | 0.00 | 8,600 | 8,600 | 8,600 | 0 | 0 |
15/03/2016 | 8,600 | 0.70 ▲ | 8.86 | 8,600 | 8,600 | 8,600 | 100 | 860,000 |
14/03/2016 | 7,900 | 0.00 ■■ | 0.00 | 7,900 | 7,900 | 7,900 | 0 | 0 |
11/03/2016 | 7,900 | 0.00 ■■ | 0.00 | 7,900 | 7,900 | 7,900 | 0 | 0 |
10/03/2016 | 7,900 | 0.00 ■■ | 0.00 | 7,900 | 7,900 | 7,900 | 0 | 0 |
09/03/2016 | 7,900 | 0.00 ■■ | 0.00 | 7,900 | 7,900 | 7,900 | 0 | 0 |
08/03/2016 | 7,900 | 0.00 ■■ | 0.00 | 7,900 | 7,900 | 7,900 | 0 | 0 |
07/03/2016 | 7,900 | 0.00 ■■ | 0.00 | 7,900 | 7,900 | 7,900 | 0 | 0 |
04/03/2016 | 7,900 | 0.00 ■■ | 0.00 | 7,900 | 7,900 | 7,900 | 0 | 0 |
03/03/2016 | 7,900 | 0.00 ■■ | 0.00 | 7,900 | 7,900 | 7,900 | 0 | 0 |
02/03/2016 | 7,900 | 0.00 ■■ | 0.00 | 7,900 | 7,900 | 7,900 | 0 | 0 |
01/03/2016 | 7,900 | -0.10 ▼ | -1.25 | 7,900 | 7,900 | 7,900 | 200 | 1,580,000 |
29/02/2016 | 8,000 | 0.00 ■■ | 0.00 | 8,000 | 8,000 | 8,000 | 0 | 0 |
26/02/2016 | 8,000 | 0.00 ■■ | 0.00 | 8,000 | 8,000 | 8,000 | 0 | 0 |
25/02/2016 | 8,000 | 0.70 ▲ | 9.59 | 7,300 | 8,000 | 7,300 | 2,300 | 18,400,000 |
24/02/2016 | 7,300 | 0.00 ■■ | 0.00 | 7,300 | 7,300 | 7,300 | 1,100 | 8,030,000 |
23/02/2016 | 7,300 | -0.80 ▼ | -9.88 | 7,300 | 7,300 | 7,300 | 100 | 730,000 |
22/02/2016 | 8,100 | 0.00 ■■ | 0.00 | 8,100 | 8,100 | 8,100 | 0 | 0 |
19/02/2016 | 8,100 | 0.60 ▲ | 8.00 | 7,900 | 8,100 | 6,800 | 1,500 | 12,150,000 |
18/02/2016 | 7,500 | -0.40 ▼ | -5.06 | 7,200 | 7,500 | 7,200 | 200 | 1,500,000 |
17/02/2016 | 7,900 | 0.70 ▲ | 9.72 | 6,500 | 7,900 | 6,500 | 1,400 | 11,060,000 |
16/02/2016 | 7,200 | -0.50 ▼ | -6.49 | 7,200 | 7,200 | 7,200 | 900 | 6,480,000 |
15/02/2016 | 7,700 | 0.00 ■■ | 0.00 | 7,700 | 7,700 | 7,700 | 0 | 0 |
05/02/2016 | 7,700 | -0.80 ▼ | -9.41 | 7,700 | 7,700 | 7,700 | 500 | 3,850,000 |
04/02/2016 | 8,500 | 0.00 ■■ | 0.00 | 8,500 | 8,500 | 8,500 | 0 | 0 |
03/02/2016 | 8,500 | 0.00 ■■ | 0.00 | 8,500 | 8,500 | 8,500 | 0 | 0 |
02/02/2016 | 8,500 | 0.00 ■■ | 0.00 | 8,500 | 8,500 | 8,500 | 0 | 0 |
01/02/2016 | 8,500 | 0.00 ■■ | 0.00 | 8,500 | 8,500 | 8,500 | 0 | 0 |
29/01/2016 | 8,500 | 0.70 ▲ | 8.97 | 8,500 | 8,500 | 8,500 | 100 | 850,000 |
28/01/2016 | 7,800 | 0.00 ■■ | 0.00 | 7,800 | 7,800 | 7,800 | 0 | 0 |
27/01/2016 | 7,800 | 0.00 ■■ | 0.00 | 7,800 | 7,800 | 7,800 | 1,200 | 9,360,000 |
26/01/2016 | 7,800 | 0.00 ■■ | 0.00 | 7,800 | 7,800 | 7,800 | 500 | 3,900,000 |
25/01/2016 | 7,800 | 0.00 ■■ | 0.00 | 7,800 | 7,800 | 7,800 | 500 | 3,900,000 |
22/01/2016 | 7,800 | 0.00 ■■ | 0.00 | 7,800 | 7,800 | 7,800 | 0 | 0 |
21/01/2016 | 7,800 | 0.00 ■■ | 0.00 | 7,800 | 7,800 | 7,800 | 0 | 0 |
20/01/2016 | 7,800 | 0.00 ■■ | 0.00 | 7,800 | 7,800 | 7,800 | 0 | 0 |
19/01/2016 | 7,800 | 0.00 ■■ | 0.00 | 7,800 | 7,800 | 7,800 | 0 | 0 |
18/01/2016 | 7,800 | 0.00 ■■ | 0.00 | 7,800 | 7,800 | 7,800 | 0 | 0 |
15/01/2016 | 7,800 | 0.30 ▲ | 4.00 | 7,800 | 7,800 | 7,800 | 100 | 780,000 |
14/01/2016 | 7,500 | 0.60 ▲ | 8.70 | 7,500 | 7,500 | 7,500 | 300 | 2,250,000 |
13/01/2016 | 6,900 | -0.70 ▼ | -9.21 | 6,900 | 6,900 | 6,900 | 20,716 | 142,940,400 |
12/01/2016 | 7,600 | 0.00 ■■ | 0.00 | 7,600 | 7,600 | 7,600 | 0 | 0 |
11/01/2016 | 7,600 | 0.00 ■■ | 0.00 | 7,600 | 7,600 | 7,600 | 0 | 0 |
08/01/2016 | 7,600 | -0.20 ▼ | -2.56 | 7,600 | 7,600 | 7,600 | 2,000 | 15,200,000 |
07/01/2016 | 7,800 | 0.00 ■■ | 0.00 | 7,800 | 7,800 | 7,800 | 900 | 7,020,000 |
06/01/2016 | 7,800 | 0.00 ■■ | 0.00 | 7,800 | 7,800 | 7,800 | 500 | 3,900,000 |
05/01/2016 | 7,800 | 0.00 ■■ | 0.00 | 7,800 | 7,800 | 7,800 | 0 | 0 |
04/01/2016 | 7,800 | 0.00 ■■ | 0.00 | 7,800 | 7,800 | 7,800 | 0 | 0 |
31/12/2015 | 7,800 | 0.20 ▲ | 2.63 | 7,600 | 7,800 | 7,600 | 200 | 1,560,000 |
30/12/2015 | 7,600 | 0.40 ▲ | 5.56 | 7,600 | 7,600 | 7,600 | 500 | 3,800,000 |
29/12/2015 | 7,200 | 0.00 ■■ | 0.00 | 7,200 | 7,200 | 7,200 | 0 | 0 |
28/12/2015 | 7,200 | 0.00 ■■ | 0.00 | 7,200 | 7,200 | 7,200 | 0 | 0 |
25/12/2015 | 7,200 | 0.00 ■■ | 0.00 | 7,200 | 7,200 | 7,200 | 500 | 3,600,000 |
24/12/2015 | 7,200 | 0.00 ■■ | 0.00 | 7,200 | 7,200 | 7,200 | 0 | 0 |
23/12/2015 | 7,200 | 0.00 ■■ | 0.00 | 7,200 | 7,200 | 7,200 | 0 | 0 |
22/12/2015 | 7,200 | -0.80 ▼ | -10.00 | 7,800 | 7,800 | 7,200 | 5,420 | 39,024,000 |
21/12/2015 | 8,000 | 0.00 ■■ | 0.00 | 8,000 | 8,000 | 8,000 | 0 | 0 |
18/12/2015 | 8,000 | 0.00 ■■ | 0.00 | 8,000 | 8,000 | 8,000 | 0 | 0 |
17/12/2015 | 8,000 | 0.00 ■■ | 0.00 | 8,000 | 8,000 | 8,000 | 0 | 0 |
16/12/2015 | 8,000 | 0.00 ■■ | 0.00 | 8,000 | 8,000 | 8,000 | 0 | 0 |
15/12/2015 | 8,000 | -0.50 ▼ | -5.88 | 8,000 | 8,000 | 8,000 | 500 | 4,000,000 |
14/12/2015 | 8,500 | 0.70 ▲ | 8.97 | 8,500 | 8,500 | 8,500 | 100 | 850,000 |
11/12/2015 | 7,800 | 0.00 ■■ | 0.00 | 7,800 | 7,800 | 7,800 | 100 | 780,000 |
10/12/2015 | 7,800 | 0.00 ■■ | 0.00 | 7,800 | 7,800 | 7,800 | 0 | 0 |
09/12/2015 | 7,800 | 0.20 ▲ | 2.63 | 7,800 | 7,800 | 7,800 | 300 | 2,340,000 |
08/12/2015 | 7,600 | 0.00 ■■ | 0.00 | 7,700 | 7,700 | 7,600 | 9,500 | 72,200,000 |
07/12/2015 | 7,600 | 0.00 ■■ | 0.00 | 7,600 | 7,600 | 7,600 | 0 | 0 |
04/12/2015 | 7,600 | 0.20 ▲ | 2.70 | 7,600 | 7,700 | 7,600 | 6,004 | 45,630,400 |
03/12/2015 | 7,400 | 0.00 ■■ | 0.00 | 7,400 | 7,400 | 7,400 | 200 | 1,480,000 |
02/12/2015 | 7,400 | 0.00 ■■ | 0.00 | 7,400 | 7,400 | 7,400 | 900 | 6,660,000 |
01/12/2015 | 7,400 | 0.60 ▲ | 8.82 | 7,400 | 7,400 | 7,300 | 5,500 | 40,700,000 |
30/11/2015 | 6,800 | -0.10 ▼ | -1.45 | 6,800 | 6,800 | 6,800 | 100 | 680,000 |
27/11/2015 | 6,900 | -0.20 ▼ | -2.82 | 6,800 | 7,000 | 6,800 | 2,000 | 13,800,000 |
26/11/2015 | 7,100 | 0.30 ▲ | 4.41 | 7,100 | 7,100 | 7,100 | 115 | 816,500 |
25/11/2015 | 6,800 | -0.10 ▼ | -1.45 | 6,800 | 6,800 | 6,800 | 100 | 680,000 |
24/11/2015 | 6,900 | 0.00 ■■ | 0.00 | 6,900 | 6,900 | 6,900 | 160 | 1,104,000 |
23/11/2015 | 6,900 | -0.10 ▼ | -1.43 | 7,000 | 7,000 | 6,900 | 2,300 | 15,870,000 |
20/11/2015 | 7,000 | -0.50 ▼ | -6.67 | 7,000 | 7,000 | 7,000 | 1,035 | 7,245,000 |
19/11/2015 | 7,500 | 0.00 ■■ | 0.00 | 7,500 | 7,500 | 7,500 | 43 | 322,500 |
18/11/2015 | 7,500 | 0.60 ▲ | 8.70 | 7,500 | 7,500 | 7,500 | 100 | 750,000 |
17/11/2015 | 6,900 | -0.20 ▼ | -2.82 | 6,900 | 6,900 | 6,900 | 2,000 | 13,800,000 |
16/11/2015 | 7,100 | 0.10 ▲ | 1.43 | 7,100 | 7,100 | 7,100 | 100 | 710,000 |
13/11/2015 | 7,000 | -0.50 ▼ | -6.67 | 7,000 | 7,000 | 7,000 | 476 | 3,332,000 |
12/11/2015 | 7,500 | 0.50 ▲ | 7.14 | 7,000 | 7,500 | 7,000 | 400 | 3,000,000 |
11/11/2015 | 7,000 | 0.10 ▲ | 1.45 | 7,000 | 7,000 | 7,000 | 100 | 700,000 |
10/11/2015 | 6,900 | 0.00 ■■ | 0.00 | 6,900 | 6,900 | 6,900 | 0 | 0 |
09/11/2015 | 6,900 | 0.10 ▲ | 1.47 | 7,300 | 7,300 | 6,900 | 1,257 | 8,673,300 |
06/11/2015 | 6,800 | 0.00 ■■ | 0.00 | 6,900 | 6,900 | 6,800 | 2,000 | 13,600,000 |
05/11/2015 | 6,800 | -0.70 ▼ | -9.33 | 6,900 | 6,900 | 6,800 | 2,000 | 13,600,000 |
04/11/2015 | 7,500 | 0.60 ▲ | 8.70 | 7,500 | 7,500 | 7,500 | 100 | 750,000 |
03/11/2015 | 6,900 | -0.60 ▼ | -8.00 | 6,900 | 6,900 | 6,900 | 900 | 6,210,000 |
02/11/2015 | 7,500 | -0.10 ▼ | -1.32 | 7,500 | 7,500 | 7,500 | 2,500 | 18,750,000 |
30/10/2015 | 7,600 | 0.00 ■■ | 0.00 | 7,600 | 7,600 | 7,600 | 0 | 0 |
29/10/2015 | 7,600 | 0.00 ■■ | 0.00 | 7,600 | 7,600 | 7,600 | 0 | 0 |
28/10/2015 | 7,600 | 0.00 ■■ | 0.00 | 7,600 | 7,600 | 7,600 | 100 | 760,000 |
27/10/2015 | 7,600 | -0.80 ▼ | -9.52 | 7,600 | 7,600 | 7,600 | 100 | 760,000 |
26/10/2015 | 8,400 | 0.60 ▲ | 7.69 | 7,100 | 8,400 | 7,100 | 5,500 | 46,200,000 |
23/10/2015 | 7,800 | 0.10 ▲ | 1.30 | 7,700 | 7,800 | 7,700 | 800 | 6,240,000 |
22/10/2015 | 7,700 | 0.00 ■■ | 0.00 | 7,700 | 7,700 | 7,700 | 0 | 0 |
21/10/2015 | 7,700 | 0.20 ▲ | 2.67 | 7,700 | 7,700 | 7,700 | 100 | 770,000 |
20/10/2015 | 7,500 | 0.00 ■■ | 0.00 | 7,000 | 7,500 | 6,800 | 2,100 | 15,750,000 |
19/10/2015 | 7,500 | -0.70 ▼ | -8.54 | 7,500 | 7,500 | 7,500 | 1,500 | 11,250,000 |
16/10/2015 | 8,200 | 0.00 ■■ | 0.00 | 8,200 | 8,200 | 8,200 | 0 | 0 |
15/10/2015 | 8,200 | 0.70 ▲ | 9.33 | 8,200 | 8,200 | 8,200 | 100 | 820,000 |
14/10/2015 | 7,500 | -0.70 ▼ | -8.54 | 7,500 | 7,500 | 7,500 | 100 | 750,000 |
13/10/2015 | 8,200 | 0.60 ▲ | 7.89 | 8,200 | 8,200 | 8,200 | 700 | 5,740,000 |
12/10/2015 | 7,600 | -0.80 ▼ | -9.52 | 7,600 | 7,600 | 7,600 | 100 | 760,000 |
09/10/2015 | 8,400 | 0.40 ▲ | 5.00 | 8,400 | 8,400 | 8,400 | 300 | 2,520,000 |
08/10/2015 | 8,000 | 0.00 ■■ | 0.00 | 8,000 | 8,000 | 8,000 | 0 | 0 |
07/10/2015 | 8,000 | 0.50 ▲ | 6.67 | 8,000 | 8,000 | 8,000 | 200 | 1,600,000 |
06/10/2015 | 7,500 | 0.00 ■■ | 0.00 | 7,500 | 7,500 | 7,500 | 0 | 0 |
05/10/2015 | 7,500 | 0.20 ▲ | 2.74 | 7,500 | 7,500 | 7,500 | 200 | 1,500,000 |
02/10/2015 | 7,300 | 0.00 ■■ | 0.00 | 7,300 | 7,300 | 7,300 | 0 | 0 |
01/10/2015 | 7,300 | 0.00 ■■ | 0.00 | 7,300 | 7,300 | 7,300 | 0 | 0 |
30/09/2015 | 7,300 | -0.70 ▼ | -8.75 | 7,300 | 7,300 | 7,300 | 600 | 4,380,000 |
29/09/2015 | 8,000 | -0.50 ▼ | -5.88 | 8,000 | 8,000 | 8,000 | 1,090 | 8,720,000 |
28/09/2015 | 8,500 | -0.90 ▼ | -9.57 | 8,500 | 8,500 | 8,500 | 500 | 4,250,000 |
25/09/2015 | 9,400 | 0.00 ■■ | 0.00 | 9,400 | 9,400 | 9,400 | 0 | 0 |
24/09/2015 | 9,400 | 0.00 ■■ | 0.00 | 9,400 | 9,400 | 9,400 | 0 | 0 |
23/09/2015 | 9,400 | 0.00 ■■ | 0.00 | 9,000 | 9,400 | 9,000 | 2,300 | 21,620,000 |
22/09/2015 | 9,400 | 0.10 ▲ | 1.08 | 9,500 | 9,500 | 8,400 | 2,660 | 25,004,000 |
21/09/2015 | 9,300 | 0.70 ▲ | 8.14 | 9,300 | 9,300 | 9,300 | 100 | 930,000 |
18/09/2015 | 8,600 | -0.90 ▼ | -9.47 | 9,000 | 9,000 | 8,600 | 2,700 | 23,220,000 |
17/09/2015 | 9,500 | 0.00 ■■ | 0.00 | 9,500 | 9,500 | 9,500 | 0 | 0 |
16/09/2015 | 9,500 | 0.30 ▲ | 3.26 | 9,500 | 9,500 | 9,500 | 100 | 950,000 |
15/09/2015 | 9,200 | 0.70 ▲ | 8.24 | 9,300 | 9,300 | 8,400 | 3,949 | 36,330,800 |
14/09/2015 | 8,500 | 0.00 ■■ | 0.00 | 8,500 | 8,500 | 8,500 | 0 | 0 |
11/09/2015 | 8,500 | -0.10 ▼ | -1.16 | 8,400 | 8,500 | 8,400 | 2,800 | 23,800,000 |
10/09/2015 | 8,600 | 0.70 ▲ | 8.86 | 8,600 | 8,600 | 8,600 | 100 | 860,000 |
09/09/2015 | 7,900 | 0.00 ■■ | 0.00 | 7,900 | 7,900 | 7,900 | 0 | 0 |
08/09/2015 | 7,900 | 0.00 ■■ | 0.00 | 7,900 | 7,900 | 7,900 | 0 | 0 |
07/09/2015 | 7,900 | 0.00 ■■ | 0.00 | 7,900 | 7,900 | 7,900 | 0 | 0 |
04/09/2015 | 7,900 | -0.80 ▼ | -9.20 | 7,900 | 7,900 | 7,900 | 700 | 5,530,000 |
03/09/2015 | 8,700 | 0.00 ■■ | 0.00 | 8,700 | 8,700 | 8,700 | 0 | 0 |
01/09/2015 | 8,700 | 0.00 ■■ | 0.00 | 8,700 | 8,700 | 8,700 | 0 | 0 |
31/08/2015 | 8,700 | 0.00 ■■ | 0.00 | 8,700 | 8,700 | 8,700 | 0 | 0 |
28/08/2015 | 8,700 | 0.00 ■■ | 0.00 | 8,700 | 8,700 | 8,700 | 4,000 | 34,800,000 |
27/08/2015 | 8,700 | 0.00 ■■ | 0.00 | 8,700 | 8,700 | 8,700 | 0 | 0 |
26/08/2015 | 8,700 | -0.10 ▼ | -1.14 | 8,700 | 8,700 | 8,700 | 4,600 | 40,020,000 |
25/08/2015 | 8,800 | 0.00 ■■ | 0.00 | 8,800 | 8,800 | 8,800 | 0 | 0 |
24/08/2015 | 8,800 | 0.10 ▲ | 1.15 | 8,700 | 8,800 | 8,700 | 400 | 3,520,000 |
21/08/2015 | 8,700 | 0.00 ■■ | 0.00 | 8,700 | 8,700 | 8,700 | 0 | 0 |
20/08/2015 | 8,700 | 0.00 ■■ | 0.00 | 8,700 | 8,700 | 8,700 | 0 | 0 |
19/08/2015 | 8,700 | 0.00 ■■ | 0.00 | 8,700 | 8,700 | 8,700 | 0 | 0 |
18/08/2015 | 8,700 | 0.00 ■■ | 0.00 | 8,700 | 8,700 | 8,700 | 0 | 0 |
17/08/2015 | 8,700 | 0.00 ■■ | 0.00 | 8,700 | 8,700 | 8,700 | 71 | 617,700 |
14/08/2015 | 8,700 | 0.00 ■■ | 0.00 | 8,700 | 8,700 | 8,700 | 0 | 0 |
13/08/2015 | 8,700 | 0.00 ■■ | 0.00 | 8,700 | 8,700 | 8,700 | 0 | 0 |
12/08/2015 | 8,700 | -0.80 ▼ | -8.42 | 8,700 | 8,700 | 8,700 | 1,800 | 15,660,000 |
11/08/2015 | 9,500 | -0.20 ▼ | -2.06 | 9,500 | 9,500 | 9,500 | 3,049 | 28,965,500 |
10/08/2015 | 9,700 | -0.70 ▼ | -6.73 | 9,700 | 9,700 | 9,700 | 2,000 | 19,400,000 |
07/08/2015 | 10,400 | 0.90 ▲ | 9.47 | 9,500 | 10,400 | 9,500 | 2,000 | 20,800,000 |
06/08/2015 | 9,500 | -0.20 ▼ | -2.06 | 9,500 | 9,500 | 9,500 | 3,700 | 35,150,000 |
05/08/2015 | 9,700 | 0.00 ■■ | 0.00 | 9,700 | 9,700 | 9,700 | 0 | 0 |
04/08/2015 | 9,700 | -0.70 ▼ | -6.73 | 9,700 | 9,700 | 9,700 | 1,000 | 9,700,000 |
03/08/2015 | 10,400 | 0.00 ■■ | 0.00 | 10,400 | 10,400 | 10,400 | 155 | 1,612,000 |
31/07/2015 | 10,400 | 0.00 ■■ | 0.00 | 10,400 | 10,400 | 10,400 | 0 | 0 |
30/07/2015 | 10,400 | 0.00 ■■ | 0.00 | 10,400 | 10,400 | 10,400 | 0 | 0 |
29/07/2015 | 10,400 | 0.00 ■■ | 0.00 | 10,400 | 10,400 | 10,400 | 0 | 0 |
28/07/2015 | 10,400 | 0.00 ■■ | 0.00 | 10,400 | 10,400 | 10,400 | 0 | 0 |
27/07/2015 | 10,400 | 0.00 ■■ | 0.00 | 10,400 | 10,400 | 10,400 | 31 | 322,400 |
24/07/2015 | 10,400 | 0.00 ■■ | 0.00 | 10,400 | 10,400 | 10,400 | 0 | 0 |
23/07/2015 | 10,400 | 0.00 ■■ | 0.00 | 10,400 | 10,400 | 10,400 | 0 | 0 |
22/07/2015 | 10,400 | 0.80 ▲ | 8.33 | 9,800 | 10,400 | 9,800 | 1,200 | 12,480,000 |
21/07/2015 | 9,600 | 0.80 ▲ | 9.09 | 9,600 | 9,600 | 9,600 | 200 | 1,920,000 |
20/07/2015 | 8,800 | 0.00 ■■ | 0.00 | 9,400 | 9,600 | 8,800 | 2,500 | 22,000,000 |
17/07/2015 | 8,800 | 0.30 ▲ | 3.53 | 8,800 | 8,800 | 8,800 | 200 | 1,760,000 |
16/07/2015 | 8,500 | -0.90 ▼ | -9.57 | 8,500 | 8,500 | 8,500 | 700 | 5,950,000 |
15/07/2015 | 9,400 | 0.70 ▲ | 8.05 | 9,400 | 9,400 | 9,400 | 100 | 940,000 |
14/07/2015 | 8,700 | 0.00 ■■ | 0.00 | 8,700 | 8,700 | 8,700 | 2,699 | 23,481,300 |
13/07/2015 | 8,700 | 0.00 ■■ | 0.00 | 8,700 | 8,700 | 8,700 | 0 | 0 |
10/07/2015 | 8,700 | 0.00 ■■ | 0.00 | 8,700 | 8,700 | 8,700 | 0 | 0 |
09/07/2015 | 8,700 | 0.00 ■■ | 0.00 | 8,700 | 8,700 | 8,700 | 0 | 0 |
08/07/2015 | 8,700 | -0.70 ▼ | -7.45 | 8,700 | 8,700 | 8,700 | 1,100 | 9,570,000 |
07/07/2015 | 9,400 | 0.00 ■■ | 0.00 | 9,400 | 9,400 | 9,400 | 1,000 | 9,400,000 |
06/07/2015 | 9,400 | -0.10 ▼ | -1.05 | 9,300 | 9,400 | 9,300 | 2,800 | 26,320,000 |
03/07/2015 | 9,500 | 0.70 ▲ | 7.95 | 9,000 | 9,600 | 9,000 | 12,500 | 118,750,000 |
02/07/2015 | 8,800 | 0.00 ■■ | 0.00 | 8,800 | 8,800 | 8,800 | 0 | 0 |
01/07/2015 | 8,800 | 0.00 ■■ | 0.00 | 8,800 | 8,800 | 8,800 | 0 | 0 |
30/06/2015 | 8,800 | 0.00 ■■ | 0.00 | 8,900 | 8,900 | 8,800 | 5,500 | 48,400,000 |
29/06/2015 | 8,800 | -0.20 ▼ | -2.22 | 8,800 | 8,800 | 8,800 | 22,700 | 199,760,000 |
26/06/2015 | 9,000 | 0.00 ■■ | 0.00 | 9,000 | 9,000 | 9,000 | 0 | 0 |
25/06/2015 | 9,000 | 0.00 ■■ | 0.00 | 9,000 | 9,000 | 9,000 | 0 | 0 |
24/06/2015 | 9,000 | 0.00 ■■ | 0.00 | 8,900 | 9,000 | 8,900 | 57,700 | 519,300,000 |
23/06/2015 | 9,000 | 0.00 ■■ | 0.00 | 9,000 | 9,000 | 9,000 | 0 | 0 |
22/06/2015 | 9,000 | 0.00 ■■ | 0.00 | 9,000 | 9,000 | 9,000 | 0 | 0 |
19/06/2015 | 9,000 | 0.10 ▲ | 1.12 | 9,000 | 9,000 | 9,000 | 100 | 900,000 |
18/06/2015 | 8,900 | -0.30 ▼ | -3.26 | 8,900 | 8,900 | 8,900 | 200 | 1,780,000 |
17/06/2015 | 9,200 | 0.50 ▲ | 5.75 | 9,200 | 9,200 | 9,200 | 200 | 1,840,000 |
16/06/2015 | 8,700 | 0.20 ▲ | 2.35 | 8,800 | 8,800 | 8,700 | 600 | 5,220,000 |
15/06/2015 | 10,100 | 0.00 ■■ | 0.00 | 10,000 | 10,100 | 9,600 | 19,500 | 196,950,000 |
12/06/2015 | 10,100 | 0.30 ▲ | 3.06 | 9,800 | 10,100 | 9,800 | 13,400 | 135,340,000 |
11/06/2015 | 9,800 | 0.30 ▲ | 3.16 | 9,200 | 9,800 | 9,200 | 600 | 5,880,000 |
10/06/2015 | 9,500 | 0.00 ■■ | 0.00 | 9,500 | 9,500 | 9,500 | 3,600 | 34,200,000 |
09/06/2015 | 9,500 | 0.00 ■■ | 0.00 | 9,500 | 9,500 | 9,500 | 0 | 0 |
08/06/2015 | 9,500 | -0.10 ▼ | -1.04 | 9,700 | 9,700 | 9,300 | 13,533 | 128,563,500 |
05/06/2015 | 9,600 | 0.00 ■■ | 0.00 | 9,600 | 9,600 | 9,600 | 3,300 | 31,680,000 |
04/06/2015 | 9,600 | 0.00 ■■ | 0.00 | 9,500 | 9,600 | 9,400 | 35,400 | 339,840,000 |
03/06/2015 | 9,600 | 0.00 ■■ | 0.00 | 9,600 | 9,600 | 9,600 | 1,500 | 14,400,000 |
02/06/2015 | 9,600 | 0.00 ■■ | 0.00 | 9,600 | 9,600 | 9,600 | 1,200 | 11,520,000 |
01/06/2015 | 9,600 | 0.40 ▲ | 4.35 | 9,800 | 9,800 | 9,600 | 2,600 | 24,960,000 |
29/05/2015 | 9,200 | 0.00 ■■ | 0.00 | 9,200 | 9,200 | 9,200 | 111 | 1,021,200 |
28/05/2015 | 9,200 | 0.00 ■■ | 0.00 | 9,200 | 9,200 | 9,200 | 7,700 | 70,840,000 |
27/05/2015 | 9,200 | 0.00 ■■ | 0.00 | 9,200 | 9,200 | 9,200 | 200 | 1,840,000 |
26/05/2015 | 9,200 | 0.70 ▲ | 8.24 | 9,200 | 9,200 | 9,200 | 200 | 1,840,000 |
25/05/2015 | 8,500 | 0.00 ■■ | 0.00 | 8,500 | 8,500 | 8,500 | 0 | 0 |
22/05/2015 | 8,500 | -0.40 ▼ | -4.49 | 8,500 | 8,500 | 8,500 | 100 | 850,000 |
21/05/2015 | 8,900 | 0.00 ■■ | 0.00 | 8,900 | 8,900 | 8,900 | 0 | 0 |
20/05/2015 | 8,900 | -0.20 ▼ | -2.20 | 9,000 | 9,000 | 8,900 | 7,100 | 63,190,000 |
19/05/2015 | 9,100 | 0.00 ■■ | 0.00 | 9,100 | 9,100 | 9,100 | 2,000 | 18,200,000 |
18/05/2015 | 9,100 | 0.00 ■■ | 0.00 | 9,100 | 9,100 | 9,100 | 54 | 491,400 |
15/05/2015 | 9,100 | -0.10 ▼ | -1.09 | 9,100 | 9,100 | 9,100 | 1,400 | 12,740,000 |
14/05/2015 | 9,200 | 0.00 ■■ | 0.00 | 9,200 | 9,200 | 9,200 | 600 | 5,520,000 |
13/05/2015 | 9,200 | 0.00 ■■ | 0.00 | 9,200 | 9,200 | 9,200 | 230 | 2,116,000 |
12/05/2015 | 9,200 | -0.10 ▼ | -1.08 | 9,200 | 9,200 | 9,200 | 1,500 | 13,800,000 |
11/05/2015 | 9,300 | 0.00 ■■ | 0.00 | 9,300 | 9,300 | 9,300 | 0 | 0 |
08/05/2015 | 9,300 | -0.20 ▼ | -2.11 | 9,300 | 9,300 | 9,300 | 1,500 | 13,950,000 |
07/05/2015 | 9,500 | 0.00 ■■ | 0.00 | 9,500 | 9,500 | 9,500 | 0 | 0 |
06/05/2015 | 9,500 | 0.00 ■■ | 0.00 | 9,500 | 9,500 | 9,500 | 0 | 0 |
05/05/2015 | 9,500 | 0.00 ■■ | 0.00 | 9,500 | 9,500 | 9,500 | 0 | 0 |
04/05/2015 | 9,500 | 0.00 ■■ | 0.00 | 9,500 | 9,500 | 9,500 | 0 | 0 |
27/04/2015 | 9,500 | -0.10 ▼ | -1.04 | 9,700 | 9,700 | 9,500 | 1,100 | 10,450,000 |
24/04/2015 | 9,600 | 0.00 ■■ | 0.00 | 9,600 | 9,600 | 9,600 | 2,000 | 19,200,000 |
23/04/2015 | 9,600 | 0.50 ▲ | 5.49 | 9,200 | 9,600 | 9,200 | 2,200 | 21,120,000 |
22/04/2015 | 9,100 | -0.60 ▼ | -6.19 | 9,700 | 9,700 | 9,100 | 10,400 | 94,640,000 |
21/04/2015 | 9,700 | -0.20 ▼ | -2.02 | 9,800 | 9,800 | 9,000 | 10,600 | 102,820,000 |
20/04/2015 | 9,900 | 0.00 ■■ | 0.00 | 9,900 | 9,900 | 9,900 | 3,800 | 37,620,000 |
17/04/2015 | 9,900 | 0.00 ■■ | 0.00 | 9,900 | 9,900 | 9,900 | 0 | 0 |
16/04/2015 | 9,900 | 0.20 ▲ | 2.06 | 9,500 | 9,900 | 9,500 | 300 | 2,970,000 |
15/04/2015 | 9,700 | 0.00 ■■ | 0.00 | 9,700 | 9,700 | 9,700 | 0 | 0 |
14/04/2015 | 9,700 | 0.00 ■■ | 0.00 | 9,700 | 9,700 | 9,700 | 0 | 0 |
13/04/2015 | 9,700 | 0.00 ■■ | 0.00 | 9,700 | 9,700 | 9,700 | 0 | 0 |
10/04/2015 | 9,700 | 0.20 ▲ | 2.11 | 9,500 | 9,700 | 9,500 | 800 | 7,760,000 |
09/04/2015 | 9,500 | 0.50 ▲ | 5.56 | 9,500 | 9,500 | 9,500 | 100 | 950,000 |
08/04/2015 | 9,000 | -0.50 ▼ | -5.26 | 9,000 | 9,000 | 9,000 | 500 | 4,500,000 |
07/04/2015 | 9,500 | -0.10 ▼ | -1.04 | 9,000 | 9,500 | 9,000 | 1,416 | 13,452,000 |
06/04/2015 | 9,600 | 0.60 ▲ | 6.67 | 8,900 | 9,600 | 8,900 | 300 | 2,880,000 |
03/04/2015 | 9,000 | 0.00 ■■ | 0.00 | 9,000 | 9,000 | 9,000 | 0 | 0 |
02/04/2015 | 9,000 | 0.00 ■■ | 0.00 | 9,000 | 9,000 | 9,000 | 22 | 198,000 |
01/04/2015 | 9,000 | -0.60 ▼ | -6.25 | 8,700 | 9,000 | 8,700 | 12,559 | 113,031,000 |
31/03/2015 | 9,600 | 0.00 ■■ | 0.00 | 9,600 | 9,600 | 9,600 | 0 | 0 |
30/03/2015 | 9,600 | 0.00 ■■ | 0.00 | 9,600 | 9,600 | 9,600 | 0 | 0 |
27/03/2015 | 9,600 | 0.00 ■■ | 0.00 | 9,600 | 9,600 | 9,600 | 27 | 259,200 |
26/03/2015 | 9,600 | 0.00 ■■ | 0.00 | 9,200 | 9,600 | 9,200 | 17,500 | 168,000,000 |
25/03/2015 | 9,600 | 0.00 ■■ | 0.00 | 9,600 | 9,600 | 9,600 | 0 | 0 |
24/03/2015 | 9,600 | 0.00 ■■ | 0.00 | 9,600 | 9,600 | 9,600 | 0 | 0 |
23/03/2015 | 9,600 | 0.00 ■■ | 0.00 | 9,600 | 9,600 | 9,600 | 5,900 | 56,640,000 |
20/03/2015 | 9,600 | 0.60 ▲ | 6.67 | 9,900 | 9,900 | 9,600 | 213 | 2,044,800 |
19/03/2015 | 9,000 | 0.00 ■■ | 0.00 | 9,000 | 9,000 | 9,000 | 0 | 0 |
18/03/2015 | 9,000 | -0.80 ▼ | -8.16 | 9,000 | 9,000 | 9,000 | 100 | 900,000 |
17/03/2015 | 9,800 | 0.00 ■■ | 0.00 | 9,800 | 9,800 | 9,800 | 0 | 0 |
16/03/2015 | 9,800 | 0.10 ▲ | 1.03 | 9,000 | 10,300 | 9,000 | 1,800 | 17,640,000 |
13/03/2015 | 9,700 | 0.10 ▲ | 1.04 | 9,700 | 9,700 | 9,700 | 1,050 | 10,185,000 |
12/03/2015 | 9,600 | 0.00 ■■ | 0.00 | 9,600 | 9,600 | 9,600 | 1,000 | 9,600,000 |
11/03/2015 | 9,600 | 0.00 ■■ | 0.00 | 9,600 | 9,600 | 9,600 | 0 | 0 |
10/03/2015 | 9,600 | 0.00 ■■ | 0.00 | 9,600 | 9,600 | 9,600 | 0 | 0 |
09/03/2015 | 9,600 | 0.00 ■■ | 0.00 | 9,600 | 9,600 | 9,600 | 11 | 105,600 |
06/03/2015 | 9,600 | 0.00 ■■ | 0.00 | 9,600 | 9,600 | 9,600 | 500 | 4,800,000 |
05/03/2015 | 9,600 | 0.00 ■■ | 0.00 | 9,600 | 9,600 | 9,600 | 1,000 | 9,600,000 |
04/03/2015 | 9,600 | -0.50 ▼ | -4.95 | 9,600 | 9,600 | 9,600 | 13,229 | 126,998,400 |
03/03/2015 | 10,100 | 0.10 ▲ | 1.00 | 9,600 | 10,100 | 9,600 | 3,700 | 37,370,000 |
02/03/2015 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,000 | 10,000 | 0 | 0 |
27/02/2015 | 10,000 | 0.50 ▲ | 5.26 | 9,700 | 10,000 | 9,700 | 2,500 | 25,000,000 |
26/02/2015 | 9,500 | 0.00 ■■ | 0.00 | 9,500 | 9,500 | 9,500 | 0 | 0 |
25/02/2015 | 9,500 | 0.00 ■■ | 0.00 | 9,500 | 9,500 | 9,500 | 0 | 0 |
24/02/2015 | 9,500 | 0.00 ■■ | 0.00 | 9,500 | 9,500 | 9,500 | 0 | 0 |
13/02/2015 | 9,500 | 0.00 ■■ | 0.00 | 9,500 | 9,500 | 9,500 | 0 | 0 |
12/02/2015 | 9,500 | -0.60 ▼ | -5.94 | 10,500 | 10,500 | 9,500 | 2,000 | 19,000,000 |
11/02/2015 | 10,100 | 0.90 ▲ | 9.78 | 10,100 | 10,100 | 10,100 | 1,000 | 10,100,000 |
10/02/2015 | 9,200 | -0.80 ▼ | -8.00 | 10,000 | 10,000 | 9,200 | 300 | 2,760,000 |
09/02/2015 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,000 | 10,000 | 1,000 | 10,000,000 |
06/02/2015 | 10,000 | 0.50 ▲ | 5.26 | 10,000 | 10,000 | 10,000 | 100 | 1,000,000 |
05/02/2015 | 9,500 | -0.20 ▼ | -2.06 | 8,800 | 9,500 | 8,800 | 349 | 3,315,500 |
04/02/2015 | 9,700 | 0.00 ■■ | 0.00 | 9,700 | 9,700 | 9,700 | 0 | 0 |
03/02/2015 | 9,700 | 0.00 ■■ | 0.00 | 9,700 | 9,700 | 9,700 | 0 | 0 |
02/02/2015 | 9,700 | 0.00 ■■ | 0.00 | 9,700 | 9,700 | 9,700 | 0 | 0 |
30/01/2015 | 9,700 | 0.10 ▲ | 1.04 | 9,700 | 9,700 | 9,700 | 311 | 3,016,700 |
29/01/2015 | 9,600 | 0.10 ▲ | 1.05 | 9,600 | 9,600 | 9,600 | 100 | 960,000 |
28/01/2015 | 9,500 | -0.50 ▼ | -5.00 | 9,500 | 9,500 | 9,500 | 1,671 | 15,874,500 |
27/01/2015 | 10,000 | -0.60 ▼ | -5.66 | 10,100 | 10,100 | 10,000 | 12,406 | 124,060,000 |
26/01/2015 | 10,600 | 0.40 ▲ | 3.92 | 10,500 | 10,800 | 10,100 | 11,299 | 119,769,400 |
23/01/2015 | 10,200 | 0.00 ■■ | 0.00 | 10,000 | 10,200 | 10,000 | 3,000 | 30,600,000 |
22/01/2015 | 10,200 | 0.50 ▲ | 5.15 | 10,100 | 10,200 | 10,100 | 2,644 | 26,968,800 |
21/01/2015 | 9,700 | 0.00 ■■ | 0.00 | 9,700 | 9,700 | 9,700 | 0 | 0 |
20/01/2015 | 9,700 | 0.00 ■■ | 0.00 | 9,700 | 9,700 | 9,700 | 100 | 970,000 |
19/01/2015 | 9,700 | 0.00 ■■ | 0.00 | 9,700 | 9,700 | 9,700 | 0 | 0 |
16/01/2015 | 9,700 | 0.00 ■■ | 0.00 | 9,700 | 9,700 | 9,700 | 0 | 0 |
15/01/2015 | 9,700 | 0.40 ▲ | 4.30 | 9,700 | 9,700 | 9,700 | 3,000 | 29,100,000 |
14/01/2015 | 9,300 | 0.10 ▲ | 1.09 | 8,600 | 9,300 | 8,600 | 4,100 | 38,130,000 |
13/01/2015 | 9,200 | 0.00 ■■ | 0.00 | 9,200 | 9,200 | 9,200 | 0 | 0 |
12/01/2015 | 9,200 | -0.30 ▼ | -3.16 | 9,200 | 9,200 | 9,200 | 200 | 1,840,000 |
09/01/2015 | 9,500 | 0.50 ▲ | 5.56 | 9,000 | 9,500 | 8,700 | 2,449 | 23,265,500 |
08/01/2015 | 9,000 | 0.00 ■■ | 0.00 | 8,800 | 9,000 | 8,800 | 3,300 | 29,700,000 |
07/01/2015 | 9,000 | 0.00 ■■ | 0.00 | 9,000 | 9,000 | 8,600 | 3,319 | 29,871,000 |
06/01/2015 | 9,000 | 0.00 ■■ | 0.00 | 9,000 | 9,000 | 9,000 | 800 | 7,200,000 |
05/01/2015 | 9,000 | 0.00 ■■ | 0.00 | 9,000 | 9,000 | 9,000 | 0 | 0 |
31/12/2014 | 9,000 | 0.00 ■■ | 0.00 | 9,000 | 9,000 | 9,000 | 0 | 0 |
30/12/2014 | 9,000 | 0.00 ■■ | 0.00 | 9,000 | 9,000 | 9,000 | 0 | 0 |
29/12/2014 | 9,000 | 0.00 ■■ | 0.00 | 9,000 | 9,000 | 9,000 | 0 | 0 |
26/12/2014 | 9,000 | 0.20 ▲ | 2.27 | 9,100 | 9,100 | 9,000 | 14,566 | 131,094,000 |
25/12/2014 | 8,800 | -0.80 ▼ | -8.33 | 8,800 | 8,800 | 8,800 | 400 | 3,520,000 |
24/12/2014 | 9,600 | 0.80 ▲ | 9.09 | 8,800 | 9,600 | 8,800 | 6,900 | 66,240,000 |
23/12/2014 | 8,800 | 0.00 ■■ | 0.00 | 8,800 | 8,800 | 8,800 | 0 | 0 |
22/12/2014 | 8,800 | 0.00 ■■ | 0.00 | 8,800 | 8,800 | 8,800 | 200 | 1,760,000 |
19/12/2014 | 8,800 | -0.20 ▼ | -2.22 | 8,800 | 8,800 | 8,800 | 2,100 | 18,480,000 |
18/12/2014 | 9,000 | 0.20 ▲ | 2.27 | 8,900 | 9,000 | 8,900 | 5,800 | 52,200,000 |
17/12/2014 | 8,800 | -0.20 ▼ | -2.22 | 8,100 | 9,000 | 8,100 | 4,372 | 38,473,600 |
16/12/2014 | 9,000 | 0.20 ▲ | 2.27 | 9,000 | 9,000 | 9,000 | 100 | 900,000 |
15/12/2014 | 8,800 | -0.80 ▼ | -8.33 | 9,000 | 9,000 | 8,800 | 328 | 2,886,400 |
12/12/2014 | 9,600 | 0.00 ■■ | 0.00 | 9,600 | 9,600 | 9,600 | 0 | 0 |
11/12/2014 | 9,600 | 0.00 ■■ | 0.00 | 9,600 | 9,600 | 9,600 | 0 | 0 |
10/12/2014 | 9,600 | 0.00 ■■ | 0.00 | 9,600 | 9,600 | 9,600 | 0 | 0 |
09/12/2014 | 9,600 | 0.00 ■■ | 0.00 | 9,600 | 9,600 | 9,600 | 0 | 0 |
08/12/2014 | 9,600 | 0.00 ■■ | 0.00 | 9,600 | 9,600 | 9,600 | 30 | 288,000 |
05/12/2014 | 9,600 | 0.70 ▲ | 7.87 | 9,700 | 9,700 | 9,600 | 6,099 | 58,550,400 |
04/12/2014 | 8,900 | -0.10 ▼ | -1.11 | 8,900 | 9,200 | 8,900 | 2,800 | 24,920,000 |
03/12/2014 | 9,000 | 0.00 ■■ | 0.00 | 8,900 | 9,000 | 8,900 | 1,400 | 12,600,000 |
02/12/2014 | 9,000 | 0.00 ■■ | 0.00 | 9,000 | 9,000 | 9,000 | 0 | 0 |
01/12/2014 | 9,000 | 0.00 ■■ | 0.00 | 9,000 | 9,000 | 9,000 | 0 | 0 |
28/11/2014 | 9,000 | -0.20 ▼ | -2.17 | 8,800 | 9,000 | 8,800 | 200 | 1,800,000 |
27/11/2014 | 9,200 | 0.50 ▲ | 5.75 | 9,200 | 9,200 | 9,200 | 1,080 | 9,936,000 |
26/11/2014 | 8,700 | 0.00 ■■ | 0.00 | 8,700 | 8,700 | 8,700 | 0 | 0 |
25/11/2014 | 8,700 | 0.00 ■■ | 0.00 | 8,700 | 8,700 | 8,700 | 0 | 0 |
24/11/2014 | 8,700 | 0.00 ■■ | 0.00 | 8,500 | 8,700 | 8,500 | 3,128 | 27,213,600 |
21/11/2014 | 8,700 | 0.00 ■■ | 0.00 | 8,700 | 8,700 | 8,700 | 0 | 0 |
20/11/2014 | 8,700 | 0.20 ▲ | 2.35 | 8,600 | 8,700 | 8,600 | 1,700 | 14,790,000 |
19/11/2014 | 8,500 | -0.30 ▼ | -3.41 | 9,000 | 9,400 | 8,500 | 1,500 | 12,750,000 |
18/11/2014 | 8,800 | 0.10 ▲ | 1.15 | 8,500 | 8,800 | 8,500 | 3,771 | 33,184,800 |
17/11/2014 | 8,700 | -0.20 ▼ | -2.25 | 8,300 | 8,800 | 8,300 | 1,751 | 15,233,700 |
14/11/2014 | 8,900 | 0.00 ■■ | 0.00 | 8,900 | 8,900 | 8,900 | 0 | 0 |
13/11/2014 | 8,900 | 0.00 ■■ | 0.00 | 8,900 | 8,900 | 8,900 | 0 | 0 |
12/11/2014 | 8,900 | 0.00 ■■ | 0.00 | 8,500 | 8,900 | 8,500 | 449 | 3,996,100 |
11/11/2014 | 8,900 | 0.40 ▲ | 4.71 | 8,600 | 8,900 | 8,600 | 400 | 3,560,000 |
10/11/2014 | 8,500 | 0.10 ▲ | 1.19 | 8,500 | 8,500 | 8,500 | 100 | 850,000 |
07/11/2014 | 8,400 | -0.10 ▼ | -1.18 | 8,400 | 8,400 | 8,400 | 2,300 | 19,320,000 |
06/11/2014 | 8,500 | 0.00 ■■ | 0.00 | 8,500 | 8,500 | 8,500 | 11 | 93,500 |
05/11/2014 | 8,500 | -0.70 ▼ | -7.61 | 8,500 | 8,500 | 8,500 | 500 | 4,250,000 |
04/11/2014 | 9,200 | 0.20 ▲ | 2.22 | 9,200 | 9,200 | 9,200 | 100 | 920,000 |
03/11/2014 | 9,000 | 0.10 ▲ | 1.12 | 9,000 | 9,000 | 9,000 | 100 | 900,000 |
31/10/2014 | 8,900 | 0.40 ▲ | 4.71 | 8,500 | 8,900 | 8,400 | 5,110 | 45,479,000 |
30/10/2014 | 8,500 | -0.50 ▼ | -5.56 | 8,600 | 8,700 | 8,500 | 5,200 | 44,200,000 |
29/10/2014 | 9,000 | 0.40 ▲ | 4.65 | 9,000 | 9,000 | 9,000 | 100 | 900,000 |
28/10/2014 | 8,600 | 0.30 ▲ | 3.61 | 8,700 | 8,800 | 8,500 | 5,600 | 48,160,000 |
27/10/2014 | 8,300 | -0.50 ▼ | -5.68 | 8,300 | 8,300 | 8,300 | 1,551 | 12,873,300 |
24/10/2014 | 8,800 | 0.00 ■■ | 0.00 | 8,800 | 8,800 | 8,800 | 0 | 0 |
23/10/2014 | 8,800 | 0.00 ■■ | 0.00 | 8,700 | 8,800 | 8,700 | 600 | 5,280,000 |
22/10/2014 | 8,800 | 0.10 ▲ | 1.15 | 8,800 | 8,800 | 8,800 | 149 | 1,311,200 |
21/10/2014 | 8,700 | 0.00 ■■ | 0.00 | 8,700 | 8,700 | 8,700 | 0 | 0 |
20/10/2014 | 8,700 | 0.10 ▲ | 1.16 | 9,000 | 9,000 | 8,500 | 2,410 | 20,967,000 |
17/10/2014 | 8,600 | -0.90 ▼ | -9.47 | 8,600 | 8,600 | 8,600 | 200 | 1,720,000 |
16/10/2014 | 9,500 | 0.50 ▲ | 5.56 | 9,000 | 9,500 | 8,500 | 12,009 | 114,085,500 |
15/10/2014 | 9,000 | 0.00 ■■ | 0.00 | 9,000 | 9,000 | 9,000 | 0 | 0 |
14/10/2014 | 9,000 | -0.50 ▼ | -5.26 | 9,200 | 9,200 | 9,000 | 10,110 | 90,990,000 |
13/10/2014 | 9,500 | 0.30 ▲ | 3.26 | 9,200 | 9,500 | 9,200 | 3,011 | 28,604,500 |
10/10/2014 | 9,200 | -0.30 ▼ | -3.16 | 9,200 | 9,200 | 9,200 | 900 | 8,280,000 |
09/10/2014 | 9,500 | 0.00 ■■ | 0.00 | 9,500 | 9,500 | 9,500 | 0 | 0 |
08/10/2014 | 9,500 | 0.00 ■■ | 0.00 | 9,400 | 9,500 | 9,000 | 1,800 | 17,100,000 |
07/10/2014 | 9,500 | 0.50 ▲ | 5.56 | 9,000 | 9,500 | 9,000 | 600 | 5,700,000 |
06/10/2014 | 9,000 | -0.40 ▼ | -4.26 | 9,200 | 9,400 | 9,000 | 10,100 | 90,900,000 |
03/10/2014 | 9,400 | -0.10 ▼ | -1.05 | 9,500 | 9,500 | 9,200 | 2,500 | 23,500,000 |
02/10/2014 | 9,500 | 0.00 ■■ | 0.00 | 9,500 | 9,500 | 9,500 | 0 | 0 |
01/10/2014 | 9,500 | 0.00 ■■ | 0.00 | 9,500 | 9,500 | 9,500 | 0 | 0 |
30/09/2014 | 9,500 | 0.00 ■■ | 0.00 | 9,500 | 9,500 | 9,500 | 0 | 0 |
29/09/2014 | 9,500 | 0.20 ▲ | 2.15 | 9,400 | 9,600 | 9,400 | 2,100 | 19,950,000 |
26/09/2014 | 9,300 | 0.10 ▲ | 1.09 | 9,300 | 9,300 | 9,300 | 200 | 1,860,000 |
25/09/2014 | 9,200 | 0.00 ■■ | 0.00 | 9,200 | 9,200 | 9,200 | 1,000 | 9,200,000 |
24/09/2014 | 9,200 | -0.40 ▼ | -4.17 | 9,200 | 9,200 | 9,200 | 2,000 | 18,400,000 |
23/09/2014 | 9,600 | 0.00 ■■ | 0.00 | 9,600 | 9,600 | 9,600 | 0 | 0 |
22/09/2014 | 9,600 | 0.00 ■■ | 0.00 | 9,600 | 9,600 | 9,600 | 0 | 0 |
19/09/2014 | 9,600 | 0.00 ■■ | 0.00 | 9,600 | 9,600 | 9,600 | 0 | 0 |
18/09/2014 | 9,600 | -0.10 ▼ | -1.03 | 9,300 | 9,600 | 9,300 | 5,300 | 50,880,000 |
17/09/2014 | 9,700 | 0.10 ▲ | 1.04 | 9,200 | 9,700 | 9,200 | 2,200 | 21,340,000 |
16/09/2014 | 9,600 | 0.30 ▲ | 3.23 | 9,600 | 9,600 | 9,600 | 1,000 | 9,600,000 |
15/09/2014 | 9,300 | -0.20 ▼ | -2.11 | 9,200 | 9,300 | 9,200 | 4,400 | 40,920,000 |
12/09/2014 | 9,500 | 0.00 ■■ | 0.00 | 9,500 | 9,500 | 9,500 | 0 | 0 |
11/09/2014 | 9,500 | 0.00 ■■ | 0.00 | 9,300 | 9,500 | 9,300 | 300 | 2,850,000 |
10/09/2014 | 9,500 | 0.00 ■■ | 0.00 | 9,500 | 9,500 | 9,500 | 0 | 0 |
09/09/2014 | 9,500 | 0.20 ▲ | 2.15 | 9,500 | 9,500 | 9,500 | 4,000 | 38,000,000 |
08/09/2014 | 9,300 | 0.00 ■■ | 0.00 | 9,500 | 9,500 | 9,300 | 636 | 5,914,800 |
05/09/2014 | 9,300 | 0.00 ■■ | 0.00 | 9,300 | 9,300 | 9,300 | 101 | 939,300 |
04/09/2014 | 9,300 | 0.00 ■■ | 0.00 | 9,300 | 9,300 | 9,300 | 0 | 0 |
03/09/2014 | 9,300 | 0.00 ■■ | 0.00 | 9,300 | 9,300 | 9,300 | 2,999 | 27,890,700 |
29/08/2014 | 9,300 | 0.30 ▲ | 3.33 | 8,200 | 9,300 | 8,200 | 1,500 | 13,950,000 |
28/08/2014 | 9,000 | 0.20 ▲ | 2.27 | 9,000 | 9,000 | 9,000 | 100 | 900,000 |
27/08/2014 | 8,800 | -0.30 ▼ | -3.30 | 9,000 | 9,000 | 8,800 | 5,400 | 47,520,000 |
26/08/2014 | 9,100 | 0.10 ▲ | 1.11 | 9,100 | 9,100 | 9,100 | 3,000 | 27,300,000 |
25/08/2014 | 9,000 | 0.00 ■■ | 0.00 | 9,000 | 9,000 | 9,000 | 6,600 | 59,400,000 |
22/08/2014 | 9,000 | 0.00 ■■ | 0.00 | 9,000 | 9,000 | 9,000 | 1,000 | 9,000,000 |
21/08/2014 | 9,000 | 0.00 ■■ | 0.00 | 9,000 | 9,000 | 9,000 | 0 | 0 |
20/08/2014 | 9,000 | 0.40 ▲ | 4.65 | 9,000 | 9,000 | 9,000 | 100 | 900,000 |
19/08/2014 | 8,600 | 0.00 ■■ | 0.00 | 8,600 | 8,600 | 8,600 | 49 | 421,400 |
18/08/2014 | 8,600 | 0.10 ▲ | 1.18 | 8,600 | 8,600 | 8,600 | 900 | 7,740,000 |
15/08/2014 | 8,500 | -0.70 ▼ | -7.61 | 8,600 | 8,600 | 8,300 | 20,132 | 171,122,000 |
14/08/2014 | 9,200 | 0.00 ■■ | 0.00 | 9,200 | 9,200 | 9,200 | 0 | 0 |
13/08/2014 | 9,200 | 0.00 ■■ | 0.00 | 9,200 | 9,200 | 9,200 | 0 | 0 |
12/08/2014 | 9,200 | 0.00 ■■ | 0.00 | 9,200 | 9,200 | 9,200 | 0 | 0 |
11/08/2014 | 9,200 | 0.00 ■■ | 0.00 | 9,200 | 9,200 | 9,200 | 0 | 0 |
08/08/2014 | 9,200 | 0.00 ■■ | 0.00 | 9,200 | 9,200 | 9,200 | 0 | 0 |
07/08/2014 | 9,200 | 0.00 ■■ | 0.00 | 9,200 | 9,200 | 9,200 | 0 | 0 |
06/08/2014 | 9,200 | 0.20 ▲ | 2.22 | 9,200 | 9,200 | 9,200 | 303 | 2,787,600 |
05/08/2014 | 9,000 | 0.30 ▲ | 3.45 | 8,700 | 9,000 | 8,700 | 6,300 | 56,700,000 |
04/08/2014 | 8,700 | 0.00 ■■ | 0.00 | 8,700 | 8,700 | 8,700 | 0 | 0 |
01/08/2014 | 8,700 | 0.20 ▲ | 2.35 | 8,700 | 8,700 | 8,700 | 600 | 5,220,000 |
31/07/2014 | 8,500 | 0.00 ■■ | 0.00 | 8,500 | 8,500 | 8,500 | 0 | 0 |
30/07/2014 | 8,500 | -0.20 ▼ | -2.30 | 9,000 | 9,000 | 8,500 | 1,400 | 11,900,000 |
29/07/2014 | 8,700 | 0.00 ■■ | 0.00 | 8,700 | 8,700 | 8,700 | 0 | 0 |
28/07/2014 | 8,700 | 0.00 ■■ | 0.00 | 8,700 | 8,700 | 8,700 | 0 | 0 |
25/07/2014 | 8,700 | 0.20 ▲ | 2.35 | 8,700 | 8,700 | 8,700 | 1,671 | 14,537,700 |
24/07/2014 | 8,500 | -0.20 ▼ | -2.30 | 8,500 | 8,500 | 8,500 | 3,935 | 33,447,500 |
23/07/2014 | 8,700 | 0.10 ▲ | 1.16 | 8,700 | 8,700 | 8,700 | 100 | 870,000 |
22/07/2014 | 8,600 | 0.00 ■■ | 0.00 | 8,600 | 8,600 | 8,600 | 0 | 0 |
21/07/2014 | 8,600 | 0.00 ■■ | 0.00 | 9,000 | 9,000 | 8,600 | 1,000 | 8,600,000 |
18/07/2014 | 8,600 | -0.40 ▼ | -4.44 | 8,600 | 8,600 | 8,600 | 500 | 4,300,000 |
17/07/2014 | 9,000 | 0.00 ■■ | 0.00 | 9,000 | 9,000 | 9,000 | 0 | 0 |
16/07/2014 | 9,000 | 0.00 ■■ | 0.00 | 9,000 | 9,000 | 9,000 | 100 | 900,000 |
15/07/2014 | 9,000 | 0.00 ■■ | 0.00 | 9,000 | 9,000 | 9,000 | 0 | 0 |
14/07/2014 | 9,000 | 0.00 ■■ | 0.00 | 9,000 | 9,000 | 8,500 | 751 | 6,759,000 |
11/07/2014 | 9,000 | 0.00 ■■ | 0.00 | 9,000 | 9,000 | 9,000 | 3,780 | 34,020,000 |
10/07/2014 | 9,000 | 0.00 ■■ | 0.00 | 9,000 | 9,000 | 9,000 | 0 | 0 |
09/07/2014 | 9,000 | 0.00 ■■ | 0.00 | 9,000 | 9,000 | 9,000 | 11,794 | 106,146,000 |
08/07/2014 | 9,000 | 0.20 ▲ | 2.27 | 9,000 | 9,000 | 9,000 | 4,176 | 37,584,000 |
07/07/2014 | 8,800 | 0.00 ■■ | 0.00 | 8,800 | 8,800 | 8,800 | 0 | 0 |
04/07/2014 | 8,800 | 0.30 ▲ | 3.53 | 9,200 | 9,200 | 8,800 | 2,660 | 23,408,000 |
03/07/2014 | 8,500 | -0.90 ▼ | -9.57 | 8,500 | 8,500 | 8,500 | 1,400 | 11,900,000 |
02/07/2014 | 9,400 | 0.30 ▲ | 3.30 | 8,300 | 9,400 | 8,300 | 300 | 2,820,000 |
01/07/2014 | 9,100 | 0.00 ■■ | 0.00 | 9,100 | 9,100 | 9,100 | 0 | 0 |
30/06/2014 | 9,100 | 0.00 ■■ | 0.00 | 9,100 | 9,100 | 9,100 | 0 | 0 |
27/06/2014 | 9,100 | 0.00 ■■ | 0.00 | 9,100 | 9,100 | 9,100 | 0 | 0 |
26/06/2014 | 9,100 | 0.00 ■■ | 0.00 | 9,100 | 9,100 | 9,100 | 0 | 0 |
25/06/2014 | 9,100 | 0.00 ■■ | 0.00 | 9,100 | 9,100 | 9,100 | 0 | 0 |
24/06/2014 | 9,100 | 0.80 ▲ | 9.64 | 8,100 | 9,100 | 8,100 | 1,000 | 9,100,000 |
23/06/2014 | 8,300 | -0.40 ▼ | -4.60 | 8,100 | 8,300 | 8,000 | 4,000 | 33,200,000 |
20/06/2014 | 8,700 | 0.00 ■■ | 0.00 | 8,700 | 8,700 | 8,700 | 0 | 0 |
19/06/2014 | 8,700 | 0.00 ■■ | 0.00 | 8,600 | 8,700 | 8,600 | 2,700 | 23,490,000 |
18/06/2014 | 8,700 | 0.10 ▲ | 1.16 | 8,700 | 8,700 | 8,700 | 200 | 1,740,000 |
17/06/2014 | 8,600 | -0.90 ▼ | -9.47 | 8,600 | 8,600 | 8,600 | 900 | 7,740,000 |
16/06/2014 | 9,500 | 0.00 ■■ | 0.00 | 9,500 | 9,500 | 9,500 | 0 | 0 |
13/06/2014 | 9,500 | 0.40 ▲ | 4.40 | 9,500 | 9,500 | 9,500 | 100 | 950,000 |
12/06/2014 | 9,100 | 0.10 ▲ | 1.11 | 9,100 | 9,100 | 9,100 | 200 | 1,820,000 |
11/06/2014 | 9,000 | 0.00 ■■ | 0.00 | 9,000 | 9,000 | 9,000 | 0 | 0 |
10/06/2014 | 9,000 | 0.00 ■■ | 0.00 | 9,000 | 9,000 | 9,000 | 0 | 0 |
09/06/2014 | 9,000 | 0.00 ■■ | 0.00 | 9,000 | 9,000 | 9,000 | 0 | 0 |
06/06/2014 | 9,000 | 0.00 ■■ | 0.00 | 9,000 | 9,000 | 9,000 | 0 | 0 |
05/06/2014 | 9,000 | 0.00 ■■ | 0.00 | 9,000 | 9,000 | 9,000 | 0 | 0 |
04/06/2014 | 9,000 | 0.00 ■■ | 0.00 | 9,000 | 9,000 | 9,000 | 0 | 0 |
03/06/2014 | 9,000 | 0.00 ■■ | 0.00 | 9,000 | 9,000 | 9,000 | 0 | 0 |
02/06/2014 | 9,000 | 0.00 ■■ | 0.00 | 9,000 | 9,000 | 9,000 | 0 | 0 |
30/05/2014 | 9,000 | -0.60 ▼ | -6.25 | 9,000 | 9,000 | 9,000 | 9,300 | 83,700,000 |
29/05/2014 | 9,600 | 0.00 ■■ | 0.00 | 9,600 | 9,600 | 9,600 | 0 | 0 |
28/05/2014 | 9,600 | -0.10 ▼ | -1.03 | 9,600 | 9,600 | 9,600 | 300 | 2,880,000 |
27/05/2014 | 9,700 | 0.00 ■■ | 0.00 | 9,700 | 9,700 | 9,700 | 0 | 0 |
26/05/2014 | 9,700 | 0.00 ■■ | 0.00 | 9,700 | 9,700 | 9,700 | 0 | 0 |
23/05/2014 | 9,700 | 0.00 ■■ | 0.00 | 9,700 | 9,700 | 9,700 | 0 | 0 |
22/05/2014 | 9,700 | -0.10 ▼ | -1.02 | 9,700 | 9,800 | 9,700 | 3,800 | 36,860,000 |
21/05/2014 | 9,800 | 0.00 ■■ | 0.00 | 9,800 | 9,800 | 9,800 | 0 | 0 |
20/05/2014 | 9,800 | 0.00 ■■ | 0.00 | 9,800 | 9,800 | 9,800 | 0 | 0 |
19/05/2014 | 9,800 | 0.00 ■■ | 0.00 | 9,800 | 9,800 | 9,800 | 0 | 0 |
16/05/2014 | 9,800 | -0.40 ▼ | -3.92 | 9,800 | 9,800 | 9,800 | 100 | 980,000 |
15/05/2014 | 11,000 | -0.10 ▼ | -0.90 | 11,000 | 11,000 | 11,000 | 1,000 | 11,000,000 |
14/05/2014 | 11,100 | 0.00 ■■ | 0.00 | 11,100 | 11,100 | 11,100 | 0 | 0 |
13/05/2014 | 11,100 | 0.00 ■■ | 0.00 | 11,100 | 11,100 | 11,100 | 0 | 0 |
12/05/2014 | 11,100 | 0.00 ■■ | 0.00 | 11,100 | 11,100 | 11,100 | 0 | 0 |
09/05/2014 | 11,100 | 0.00 ■■ | 0.00 | 11,100 | 11,100 | 11,100 | 0 | 0 |
08/05/2014 | 11,100 | 0.00 ■■ | 0.00 | 11,100 | 11,100 | 11,100 | 0 | 0 |
07/05/2014 | 11,100 | 0.00 ■■ | 0.00 | 11,100 | 11,100 | 11,100 | 0 | 0 |
06/05/2014 | 11,100 | 0.00 ■■ | 0.00 | 11,100 | 11,100 | 11,100 | 0 | 0 |
05/05/2014 | 11,100 | 0.00 ■■ | 0.00 | 11,100 | 11,100 | 11,100 | 0 | 0 |
29/04/2014 | 11,100 | 0.00 ■■ | 0.00 | 11,100 | 11,100 | 11,100 | 0 | 0 |
28/04/2014 | 11,100 | 0.00 ■■ | 0.00 | 11,100 | 11,100 | 11,100 | 0 | 0 |
25/04/2014 | 11,100 | 0.00 ■■ | 0.00 | 11,100 | 11,100 | 11,100 | 0 | 0 |
24/04/2014 | 11,100 | 0.00 ■■ | 0.00 | 11,100 | 11,100 | 11,100 | 0 | 0 |
23/04/2014 | 11,100 | 0.00 ■■ | 0.00 | 11,100 | 11,100 | 11,100 | 0 | 0 |
22/04/2014 | 11,100 | 0.00 ■■ | 0.00 | 11,100 | 11,100 | 11,100 | 0 | 0 |
21/04/2014 | 11,100 | 0.00 ■■ | 0.00 | 11,100 | 11,100 | 11,100 | 0 | 0 |
18/04/2014 | 11,100 | 0.00 ■■ | 0.00 | 11,100 | 11,100 | 11,100 | 0 | 0 |
17/04/2014 | 11,100 | -0.10 ▼ | -0.89 | 10,700 | 11,100 | 10,700 | 200 | 2,220,000 |
16/04/2014 | 11,200 | 0.00 ■■ | 0.00 | 11,200 | 11,200 | 11,200 | 0 | 0 |
15/04/2014 | 11,200 | 0.00 ■■ | 0.00 | 11,200 | 11,200 | 11,200 | 0 | 0 |
14/04/2014 | 11,200 | 0.00 ■■ | 0.00 | 11,200 | 11,200 | 11,200 | 0 | 0 |
11/04/2014 | 11,200 | 0.00 ■■ | 0.00 | 11,200 | 11,200 | 11,200 | 0 | 0 |
10/04/2014 | 11,200 | 0.20 ▲ | 1.82 | 11,200 | 11,200 | 11,200 | 1,300 | 14,560,000 |
08/04/2014 | 11,000 | 0.50 ▲ | 4.76 | 11,000 | 11,000 | 11,000 | 100 | 1,100,000 |
07/04/2014 | 10,500 | 0.00 ■■ | 0.00 | 10,500 | 10,500 | 10,500 | 0 | 0 |
04/04/2014 | 10,500 | 0.00 ■■ | 0.00 | 10,500 | 10,500 | 10,500 | 0 | 0 |
03/04/2014 | 10,500 | 0.00 ■■ | 0.00 | 10,500 | 10,500 | 10,500 | 0 | 0 |
02/04/2014 | 10,500 | -0.40 ▼ | -3.67 | 10,700 | 10,700 | 10,500 | 11,100 | 116,550,000 |
01/04/2014 | 10,900 | -1.10 ▼ | -9.17 | 10,800 | 10,900 | 10,800 | 800 | 8,720,000 |
31/03/2014 | 12,000 | 0.00 ■■ | 0.00 | 12,000 | 12,000 | 12,000 | 0 | 0 |
28/03/2014 | 12,000 | 0.00 ■■ | 0.00 | 12,000 | 12,000 | 12,000 | 500 | 6,000,000 |
27/03/2014 | 12,000 | 0.00 ■■ | 0.00 | 12,000 | 12,000 | 12,000 | 0 | 0 |
26/03/2014 | 12,000 | 0.00 ■■ | 0.00 | 12,000 | 12,000 | 12,000 | 0 | 0 |
25/03/2014 | 12,000 | 0.30 ▲ | 2.56 | 12,000 | 12,000 | 12,000 | 1,400 | 16,800,000 |
24/03/2014 | 11,700 | 0.40 ▲ | 3.54 | 11,300 | 11,700 | 11,300 | 400 | 4,680,000 |
21/03/2014 | 11,300 | -0.20 ▼ | -1.74 | 11,300 | 11,300 | 11,300 | 2,000 | 22,600,000 |
20/03/2014 | 11,500 | 0.00 ■■ | 0.00 | 11,100 | 11,500 | 11,000 | 6,600 | 75,900,000 |
19/03/2014 | 11,500 | 0.30 ▲ | 2.68 | 11,000 | 11,500 | 11,000 | 4,314 | 49,611,000 |
18/03/2014 | 11,200 | 0.10 ▲ | 0.90 | 11,000 | 11,200 | 10,900 | 6,986 | 78,243,200 |
17/03/2014 | 11,100 | 0.00 ■■ | 0.00 | 11,100 | 11,100 | 11,000 | 3,100 | 34,410,000 |
14/03/2014 | 11,100 | 0.20 ▲ | 1.83 | 10,900 | 11,100 | 10,900 | 2,600 | 28,860,000 |
13/03/2014 | 10,900 | -0.10 ▼ | -0.91 | 10,900 | 11,000 | 10,900 | 2,900 | 31,610,000 |
12/03/2014 | 11,000 | 0.00 ■■ | 0.00 | 11,000 | 11,000 | 11,000 | 0 | 0 |
11/03/2014 | 11,000 | -0.20 ▼ | -1.79 | 10,800 | 11,000 | 10,600 | 3,000 | 33,000,000 |
10/03/2014 | 11,200 | 0.00 ■■ | 0.00 | 11,200 | 11,200 | 11,200 | 0 | 0 |
07/03/2014 | 11,200 | 0.00 ■■ | 0.00 | 10,500 | 11,200 | 10,500 | 1,600 | 17,920,000 |
06/03/2014 | 11,200 | 0.00 ■■ | 0.00 | 11,200 | 11,200 | 11,200 | 1,000 | 11,200,000 |
05/03/2014 | 11,200 | 0.10 ▲ | 0.90 | 11,100 | 11,200 | 11,100 | 5,400 | 60,480,000 |
04/03/2014 | 11,100 | 0.10 ▲ | 0.91 | 10,900 | 11,100 | 10,800 | 2,717 | 30,158,700 |
03/03/2014 | 11,000 | -0.40 ▼ | -3.51 | 11,100 | 11,100 | 11,000 | 2,000 | 22,000,000 |
28/02/2014 | 11,400 | 0.20 ▲ | 1.79 | 11,000 | 11,400 | 11,000 | 1,900 | 21,660,000 |
27/02/2014 | 11,200 | -0.50 ▼ | -4.27 | 11,000 | 11,200 | 11,000 | 1,800 | 20,160,000 |
26/02/2014 | 11,700 | -0.10 ▼ | -0.85 | 11,500 | 11,700 | 11,400 | 1,400 | 16,380,000 |
25/02/2014 | 11,800 | 0.50 ▲ | 4.42 | 12,000 | 12,000 | 11,500 | 4,200 | 49,560,000 |
24/02/2014 | 11,300 | 0.10 ▲ | 0.89 | 11,000 | 11,600 | 11,000 | 18,600 | 210,180,000 |
21/02/2014 | 11,200 | 0.00 ■■ | 0.00 | 11,200 | 11,200 | 11,200 | 1,300 | 14,560,000 |
20/02/2014 | 11,200 | -0.50 ▼ | -4.27 | 11,600 | 11,600 | 11,200 | 5,500 | 61,600,000 |
19/02/2014 | 11,700 | 0.00 ■■ | 0.00 | 11,500 | 11,700 | 11,500 | 1,300 | 15,210,000 |
18/02/2014 | 11,700 | 0.10 ▲ | 0.86 | 11,600 | 12,000 | 11,600 | 10,200 | 119,340,000 |
17/02/2014 | 11,600 | 0.00 ■■ | 0.00 | 11,600 | 11,800 | 11,600 | 4,900 | 56,840,000 |
14/02/2014 | 11,600 | 0.60 ▲ | 5.45 | 11,700 | 11,800 | 11,500 | 4,300 | 49,880,000 |
13/02/2014 | 11,000 | 0.30 ▲ | 2.80 | 11,000 | 11,100 | 10,900 | 10,400 | 114,400,000 |
12/02/2014 | 10,700 | 0.10 ▲ | 0.94 | 10,700 | 10,700 | 10,700 | 2,500 | 26,750,000 |
11/02/2014 | 10,600 | 0.20 ▲ | 1.92 | 10,600 | 10,800 | 10,600 | 2,700 | 28,620,000 |
10/02/2014 | 10,400 | 0.40 ▲ | 4.00 | 10,000 | 10,400 | 10,000 | 4,200 | 43,680,000 |
07/02/2014 | 10,000 | -0.20 ▼ | -1.96 | 10,200 | 10,200 | 10,000 | 10,500 | 105,000,000 |
06/02/2014 | 10,200 | -0.30 ▼ | -2.86 | 10,500 | 10,500 | 10,200 | 1,300 | 13,260,000 |
27/01/2014 | 10,500 | 0.00 ■■ | 0.00 | 10,500 | 10,500 | 10,500 | 0 | 0 |
24/01/2014 | 10,500 | 0.00 ■■ | 0.00 | 10,500 | 10,500 | 10,500 | 300 | 3,150,000 |
23/01/2014 | 10,500 | 0.00 ■■ | 0.00 | 10,500 | 10,500 | 10,500 | 2,000 | 21,000,000 |
22/01/2014 | 10,500 | 0.90 ▲ | 9.38 | 10,400 | 10,500 | 9,300 | 14,300 | 150,150,000 |
21/01/2014 | 9,600 | 0.50 ▲ | 5.49 | 9,100 | 10,000 | 9,100 | 7,610 | 73,056,000 |
20/01/2014 | 9,100 | 0.80 ▲ | 9.64 | 8,800 | 9,100 | 8,800 | 2,100 | 19,110,000 |
17/01/2014 | 8,300 | 0.00 ■■ | 0.00 | 8,300 | 8,300 | 8,300 | 0 | 0 |
16/01/2014 | 8,300 | 0.00 ■■ | 0.00 | 8,300 | 8,300 | 8,300 | 0 | 0 |
15/01/2014 | 8,300 | 0.20 ▲ | 2.47 | 8,000 | 8,300 | 8,000 | 3,800 | 31,540,000 |
14/01/2014 | 8,100 | 0.10 ▲ | 1.25 | 8,000 | 8,100 | 8,000 | 700 | 5,670,000 |
13/01/2014 | 8,000 | 0.20 ▲ | 2.56 | 8,000 | 8,200 | 8,000 | 2,500 | 20,000,000 |
10/01/2014 | 7,800 | -0.20 ▼ | -2.50 | 7,800 | 7,800 | 7,800 | 2,000 | 15,600,000 |
09/01/2014 | 8,000 | 0.00 ■■ | 0.00 | 8,000 | 8,000 | 8,000 | 500 | 4,000,000 |
08/01/2014 | 8,000 | 0.10 ▲ | 1.27 | 8,000 | 8,000 | 8,000 | 100 | 800,000 |
07/01/2014 | 7,900 | -0.40 ▼ | -4.82 | 7,900 | 7,900 | 7,900 | 1,500 | 11,850,000 |
06/01/2014 | 8,300 | 0.00 ■■ | 0.00 | 8,300 | 8,300 | 8,300 | 0 | 0 |
03/01/2014 | 8,300 | 0.00 ■■ | 0.00 | 8,200 | 8,300 | 8,200 | 700 | 5,810,000 |
02/01/2014 | 8,300 | 0.20 ▲ | 2.47 | 8,000 | 8,300 | 8,000 | 5,500 | 45,650,000 |
31/12/2013 | 8,100 | 0.00 ■■ | 0.00 | 8,100 | 8,100 | 8,100 | 0 | 0 |
30/12/2013 | 8,100 | 0.00 ■■ | 0.00 | 8,100 | 8,100 | 8,100 | 0 | 0 |
27/12/2013 | 8,100 | -0.30 ▼ | -3.57 | 8,200 | 8,200 | 8,100 | 2,000 | 16,200,000 |
26/12/2013 | 8,400 | 0.00 ■■ | 0.00 | 8,400 | 8,400 | 8,400 | 500 | 4,200,000 |
25/12/2013 | 8,400 | -0.20 ▼ | -2.33 | 8,400 | 8,400 | 8,400 | 1,000 | 8,400,000 |
24/12/2013 | 8,600 | 0.00 ■■ | 0.00 | 8,600 | 8,600 | 8,600 | 0 | 0 |
23/12/2013 | 8,600 | 0.00 ■■ | 0.00 | 8,600 | 8,600 | 8,600 | 0 | 0 |
20/12/2013 | 8,600 | 0.00 ■■ | 0.00 | 8,600 | 8,600 | 8,600 | 0 | 0 |
19/12/2013 | 8,600 | 0.00 ■■ | 0.00 | 8,600 | 8,600 | 8,600 | 0 | 0 |
18/12/2013 | 8,600 | 0.00 ■■ | 0.00 | 8,600 | 8,600 | 8,600 | 0 | 0 |
17/12/2013 | 8,600 | 0.00 ■■ | 0.00 | 8,600 | 8,600 | 8,600 | 0 | 0 |
16/12/2013 | 8,600 | 0.30 ▲ | 3.61 | 8,400 | 9,000 | 8,100 | 5,200 | 44,720,000 |
13/12/2013 | 8,300 | 0.30 ▲ | 3.75 | 8,200 | 8,300 | 8,200 | 2,500 | 20,750,000 |
12/12/2013 | 8,000 | -0.10 ▼ | -1.23 | 8,000 | 8,000 | 8,000 | 500 | 4,000,000 |
11/12/2013 | 8,100 | 0.00 ■■ | 0.00 | 8,100 | 8,100 | 8,100 | 0 | 0 |
10/12/2013 | 8,100 | 0.00 ■■ | 0.00 | 8,200 | 8,200 | 8,100 | 3,800 | 30,780,000 |
09/12/2013 | 8,100 | 0.00 ■■ | 0.00 | 8,100 | 8,100 | 8,100 | 100 | 810,000 |
06/12/2013 | 8,100 | 0.00 ■■ | 0.00 | 8,100 | 8,100 | 8,100 | 1,200 | 9,720,000 |
05/12/2013 | 8,100 | -0.10 ▼ | -1.22 | 8,200 | 8,200 | 8,100 | 3,400 | 27,540,000 |
04/12/2013 | 8,200 | 0.00 ■■ | 0.00 | 8,200 | 8,200 | 8,200 | 0 | 0 |
03/12/2013 | 8,200 | 0.00 ■■ | 0.00 | 8,100 | 8,200 | 8,100 | 8,200 | 67,240,000 |
02/12/2013 | 8,200 | 0.00 ■■ | 0.00 | 8,200 | 8,200 | 8,200 | 200 | 1,640,000 |
29/11/2013 | 8,200 | 0.00 ■■ | 0.00 | 8,200 | 8,200 | 8,200 | 0 | 0 |
28/11/2013 | 8,200 | 0.00 ■■ | 0.00 | 8,200 | 8,200 | 8,200 | 0 | 0 |
27/11/2013 | 8,200 | 0.00 ■■ | 0.00 | 8,200 | 8,200 | 8,200 | 0 | 0 |
26/11/2013 | 8,200 | 0.10 ▲ | 1.23 | 8,200 | 8,200 | 8,200 | 2,000 | 16,400,000 |
25/11/2013 | 8,100 | -0.30 ▼ | -3.57 | 8,100 | 8,100 | 8,100 | 300 | 2,430,000 |
22/11/2013 | 8,400 | 0.10 ▲ | 1.20 | 8,400 | 8,400 | 8,400 | 600 | 5,040,000 |
21/11/2013 | 8,300 | 0.10 ▲ | 1.22 | 8,300 | 8,300 | 8,300 | 7,800 | 64,740,000 |
20/11/2013 | 8,200 | 0.00 ■■ | 0.00 | 8,200 | 8,200 | 8,200 | 2,000 | 16,400,000 |
19/11/2013 | 8,200 | 0.00 ■■ | 0.00 | 8,200 | 8,200 | 8,200 | 0 | 0 |
18/11/2013 | 8,200 | 0.10 ▲ | 1.23 | 8,200 | 8,200 | 8,200 | 4,100 | 33,620,000 |
15/11/2013 | 8,100 | -0.20 ▼ | -2.41 | 8,100 | 8,100 | 8,100 | 1,500 | 12,150,000 |
14/11/2013 | 8,300 | 0.00 ■■ | 0.00 | 8,300 | 8,300 | 8,300 | 0 | 0 |
13/11/2013 | 8,300 | 0.00 ■■ | 0.00 | 8,300 | 8,300 | 8,300 | 0 | 0 |
12/11/2013 | 8,300 | 0.20 ▲ | 2.47 | 8,100 | 8,300 | 8,100 | 7,200 | 59,760,000 |
11/11/2013 | 8,100 | 0.20 ▲ | 2.53 | 8,000 | 8,100 | 8,000 | 17,400 | 140,940,000 |
08/11/2013 | 7,900 | 0.00 ■■ | 0.00 | 7,900 | 7,900 | 7,900 | 100 | 790,000 |
07/11/2013 | 7,900 | 0.00 ■■ | 0.00 | 7,900 | 7,900 | 7,900 | 0 | 0 |
06/11/2013 | 7,900 | 0.10 ▲ | 1.28 | 8,000 | 8,000 | 7,900 | 8,000 | 63,200,000 |
05/11/2013 | 7,800 | 0.00 ■■ | 0.00 | 7,800 | 7,800 | 7,800 | 700 | 5,460,000 |
04/11/2013 | 7,800 | -0.10 ▼ | -1.27 | 7,900 | 7,900 | 7,800 | 4,200 | 32,760,000 |
01/11/2013 | 7,900 | 0.00 ■■ | 0.00 | 7,900 | 7,900 | 7,900 | 0 | 0 |
31/10/2013 | 7,900 | 0.00 ■■ | 0.00 | 8,000 | 8,000 | 7,900 | 7,500 | 59,250,000 |
30/10/2013 | 7,900 | 0.30 ▲ | 3.95 | 7,700 | 7,900 | 7,700 | 1,600 | 12,640,000 |
29/10/2013 | 7,600 | 0.00 ■■ | 0.00 | 7,600 | 7,600 | 7,600 | 0 | 0 |
28/10/2013 | 7,600 | -0.40 ▼ | -5.00 | 7,600 | 7,600 | 7,600 | 300 | 2,280,000 |
25/10/2013 | 8,000 | 0.00 ■■ | 0.00 | 8,000 | 8,000 | 8,000 | 900 | 7,200,000 |
24/10/2013 | 8,000 | 0.00 ■■ | 0.00 | 7,800 | 8,000 | 7,800 | 12,600 | 100,800,000 |
23/10/2013 | 8,000 | 0.00 ■■ | 0.00 | 8,000 | 8,000 | 8,000 | 0 | 0 |
22/10/2013 | 8,000 | 0.00 ■■ | 0.00 | 7,900 | 8,000 | 7,900 | 500 | 4,000,000 |
21/10/2013 | 8,000 | 0.20 ▲ | 2.56 | 8,000 | 8,000 | 8,000 | 1,000 | 8,000,000 |
18/10/2013 | 7,800 | 0.00 ■■ | 0.00 | 7,800 | 7,800 | 7,800 | 0 | 0 |
17/10/2013 | 7,800 | -0.20 ▼ | -2.50 | 7,800 | 7,800 | 7,800 | 100 | 780,000 |
16/10/2013 | 8,000 | 0.30 ▲ | 3.90 | 8,000 | 8,000 | 8,000 | 100 | 800,000 |
15/10/2013 | 7,700 | 0.00 ■■ | 0.00 | 7,700 | 7,700 | 7,700 | 0 | 0 |
14/10/2013 | 7,700 | 0.00 ■■ | 0.00 | 7,700 | 7,700 | 7,700 | 0 | 0 |
11/10/2013 | 7,700 | 0.20 ▲ | 2.67 | 7,500 | 7,700 | 7,500 | 1,400 | 10,780,000 |
10/10/2013 | 7,500 | 0.30 ▲ | 4.17 | 7,500 | 7,500 | 7,500 | 100 | 750,000 |
09/10/2013 | 7,200 | -0.70 ▼ | -8.86 | 7,200 | 7,200 | 7,200 | 100 | 720,000 |
08/10/2013 | 7,900 | 0.00 ■■ | 0.00 | 7,900 | 7,900 | 7,900 | 0 | 0 |
07/10/2013 | 7,900 | 0.60 ▲ | 8.22 | 7,900 | 7,900 | 7,900 | 500 | 3,950,000 |
04/10/2013 | 7,300 | -0.20 ▼ | -2.67 | 7,100 | 7,300 | 7,100 | 200 | 1,460,000 |
03/10/2013 | 7,500 | -0.80 ▼ | -9.64 | 7,800 | 7,800 | 7,500 | 9,400 | 70,500,000 |
02/10/2013 | 8,300 | 0.60 ▲ | 7.79 | 7,700 | 8,300 | 7,700 | 428 | 3,552,400 |
01/10/2013 | 7,700 | -0.50 ▼ | -6.10 | 7,400 | 9,000 | 7,400 | 300 | 2,310,000 |
30/09/2013 | 8,200 | -0.80 ▼ | -8.89 | 8,200 | 8,200 | 8,200 | 4,400 | 36,080,000 |
27/09/2013 | 9,000 | 0.00 ■■ | 0.00 | 9,900 | 9,900 | 9,000 | 200 | 1,800,000 |
26/09/2013 | 9,000 | 0.00 ■■ | 0.00 | 9,000 | 9,000 | 9,000 | 0 | 0 |
25/09/2013 | 9,000 | 0.20 ▲ | 2.27 | 9,000 | 9,000 | 9,000 | 100 | 900,000 |
24/09/2013 | 8,800 | 0.70 ▲ | 8.64 | 8,100 | 8,800 | 8,100 | 400 | 3,520,000 |
23/09/2013 | 8,100 | 0.00 ■■ | 0.00 | 8,100 | 8,100 | 8,100 | 0 | 0 |
20/09/2013 | 8,100 | 0.50 ▲ | 6.58 | 8,200 | 8,200 | 8,100 | 1,700 | 13,770,000 |
19/09/2013 | 7,600 | -0.40 ▼ | -5.00 | 7,600 | 7,600 | 7,600 | 200 | 1,520,000 |
18/09/2013 | 8,000 | 0.50 ▲ | 6.67 | 7,500 | 8,000 | 7,500 | 500 | 4,000,000 |
17/09/2013 | 7,500 | -0.30 ▼ | -3.85 | 8,000 | 8,500 | 7,500 | 400 | 3,000,000 |
16/09/2013 | 7,800 | -0.80 ▼ | -9.30 | 7,800 | 7,800 | 7,800 | 100 | 780,000 |
13/09/2013 | 8,600 | 0.00 ■■ | 0.00 | 8,600 | 8,600 | 8,600 | 0 | 0 |
12/09/2013 | 8,600 | 0.60 ▲ | 7.50 | 8,600 | 8,600 | 8,600 | 100 | 860,000 |
11/09/2013 | 8,000 | -0.60 ▼ | -6.98 | 8,000 | 8,000 | 8,000 | 100 | 800,000 |
10/09/2013 | 8,600 | 0.00 ■■ | 0.00 | 8,600 | 8,600 | 8,600 | 0 | 0 |
09/09/2013 | 8,600 | 0.00 ■■ | 0.00 | 8,600 | 8,600 | 8,600 | 0 | 0 |
06/09/2013 | 8,600 | 0.30 ▲ | 3.61 | 8,600 | 8,600 | 8,600 | 100 | 860,000 |
05/09/2013 | 8,300 | 0.00 ■■ | 0.00 | 8,200 | 8,300 | 8,200 | 1,000 | 8,300,000 |
04/09/2013 | 8,300 | -0.90 ▼ | -9.78 | 9,900 | 9,900 | 8,300 | 600 | 4,980,000 |
03/09/2013 | 9,200 | 0.70 ▲ | 8.24 | 9,200 | 9,200 | 9,200 | 100 | 920,000 |
30/08/2013 | 8,500 | 0.70 ▲ | 8.97 | 8,000 | 8,500 | 8,000 | 200 | 1,700,000 |
29/08/2013 | 7,800 | -0.40 ▼ | -4.88 | 7,800 | 7,800 | 7,800 | 500 | 3,900,000 |
28/08/2013 | 8,200 | 0.00 ■■ | 0.00 | 8,200 | 8,200 | 8,200 | 0 | 0 |
27/08/2013 | 8,200 | -0.40 ▼ | -4.65 | 8,200 | 8,200 | 8,200 | 700 | 5,740,000 |
26/08/2013 | 8,600 | -0.20 ▼ | -2.27 | 8,600 | 8,600 | 8,600 | 100 | 860,000 |
23/08/2013 | 8,800 | 0.00 ■■ | 0.00 | 8,800 | 8,800 | 8,800 | 0 | 0 |
22/08/2013 | 8,800 | -0.30 ▼ | -3.30 | 8,800 | 8,800 | 8,800 | 200 | 1,760,000 |
21/08/2013 | 9,100 | 0.00 ■■ | 0.00 | 9,100 | 9,100 | 9,100 | 0 | 0 |
20/08/2013 | 9,100 | 0.10 ▲ | 1.11 | 8,800 | 9,100 | 8,800 | 300 | 2,730,000 |
19/08/2013 | 9,000 | -0.50 ▼ | -5.26 | 9,100 | 9,100 | 9,000 | 300 | 2,700,000 |
16/08/2013 | 9,500 | 0.00 ■■ | 0.00 | 9,500 | 9,500 | 9,500 | 0 | 0 |
15/08/2013 | 9,500 | 0.00 ■■ | 0.00 | 9,500 | 9,500 | 9,500 | 0 | 0 |
14/08/2013 | 9,500 | 0.60 ▲ | 6.74 | 9,500 | 9,500 | 9,500 | 100 | 950,000 |
13/08/2013 | 8,900 | -0.90 ▼ | -9.18 | 8,900 | 8,900 | 8,900 | 2,100 | 18,690,000 |
12/08/2013 | 9,800 | 0.00 ■■ | 0.00 | 9,800 | 9,800 | 9,800 | 100 | 980,000 |
09/08/2013 | 9,800 | 0.30 ▲ | 3.16 | 9,800 | 9,800 | 9,800 | 200 | 1,960,000 |
08/08/2013 | 9,500 | 0.20 ▲ | 2.15 | 9,800 | 9,800 | 9,500 | 400 | 3,800,000 |
07/08/2013 | 9,300 | 0.70 ▲ | 8.14 | 9,300 | 9,300 | 9,300 | 100 | 930,000 |
06/08/2013 | 8,600 | 0.70 ▲ | 8.86 | 8,400 | 8,600 | 8,400 | 4,000 | 34,400,000 |
05/08/2013 | 9,200 | -0.30 ▼ | -3.16 | 9,200 | 9,200 | 9,200 | 300 | 2,760,000 |
02/08/2013 | 9,500 | 0.30 ▲ | 3.26 | 9,200 | 9,500 | 9,200 | 800 | 7,600,000 |
01/08/2013 | 9,200 | 0.20 ▲ | 2.22 | 9,100 | 9,200 | 9,100 | 4,000 | 36,800,000 |
31/07/2013 | 9,000 | -0.30 ▼ | -3.23 | 9,000 | 9,000 | 9,000 | 2,100 | 18,900,000 |
30/07/2013 | 9,300 | -0.70 ▼ | -7.00 | 9,600 | 10,000 | 9,000 | 2,200 | 20,460,000 |
29/07/2013 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,000 | 10,000 | 0 | 0 |
26/07/2013 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,000 | 10,000 | 1,500 | 15,000,000 |
25/07/2013 | 10,000 | 0.00 ■■ | 0.00 | 10,700 | 10,700 | 10,000 | 1,600 | 16,000,000 |
24/07/2013 | 10,000 | -0.40 ▼ | -3.85 | 10,000 | 10,000 | 10,000 | 100 | 1,000,000 |
23/07/2013 | 10,400 | 0.40 ▲ | 4.00 | 10,400 | 10,400 | 10,400 | 100 | 1,040,000 |
22/07/2013 | 10,000 | -0.30 ▼ | -2.91 | 10,000 | 10,000 | 10,000 | 3,000 | 30,000,000 |
19/07/2013 | 10,300 | -0.20 ▼ | -1.90 | 10,300 | 10,300 | 10,300 | 300 | 3,090,000 |
18/07/2013 | 10,500 | 0.00 ■■ | 0.00 | 10,500 | 10,500 | 10,500 | 0 | 0 |
17/07/2013 | 10,500 | 0.00 ■■ | 0.00 | 10,500 | 10,500 | 10,500 | 0 | 0 |
16/07/2013 | 10,500 | 0.00 ■■ | 0.00 | 10,500 | 10,500 | 10,500 | 0 | 0 |
15/07/2013 | 10,500 | 0.00 ■■ | 0.00 | 10,500 | 10,500 | 10,500 | 0 | 0 |
12/07/2013 | 10,500 | 0.00 ■■ | 0.00 | 10,500 | 10,500 | 10,500 | 0 | 0 |
11/07/2013 | 10,500 | 0.10 ▲ | 0.96 | 10,400 | 10,500 | 10,400 | 200 | 2,100,000 |
10/07/2013 | 10,400 | 0.00 ■■ | 0.00 | 10,400 | 10,400 | 10,400 | 100 | 1,040,000 |
09/07/2013 | 10,400 | 0.10 ▲ | 0.97 | 10,300 | 10,400 | 10,300 | 400 | 4,160,000 |
08/07/2013 | 10,300 | 0.00 ■■ | 0.00 | 10,300 | 10,300 | 10,300 | 0 | 0 |
05/07/2013 | 10,300 | 0.00 ■■ | 0.00 | 10,300 | 10,300 | 10,300 | 0 | 0 |
04/07/2013 | 10,300 | 0.00 ■■ | 0.00 | 10,300 | 10,300 | 10,300 | 0 | 0 |
03/07/2013 | 10,300 | 0.10 ▲ | 0.98 | 10,300 | 10,300 | 10,300 | 900 | 9,270,000 |
02/07/2013 | 10,200 | -0.20 ▼ | -1.92 | 10,200 | 10,200 | 10,200 | 1,000 | 10,200,000 |
01/07/2013 | 10,400 | 0.40 ▲ | 4.00 | 10,400 | 10,400 | 10,400 | 100 | 1,040,000 |
28/06/2013 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,000 | 10,000 | 100 | 1,000,000 |
27/06/2013 | 10,000 | 0.10 ▲ | 1.01 | 9,900 | 10,000 | 9,900 | 4,100 | 41,000,000 |
26/06/2013 | 9,900 | 0.10 ▲ | 1.02 | 9,900 | 9,900 | 9,900 | 1,000 | 9,900,000 |
25/06/2013 | 9,800 | -0.50 ▼ | -4.85 | 10,000 | 10,000 | 9,800 | 11,900 | 116,620,000 |
24/06/2013 | 10,300 | -0.20 ▼ | -1.90 | 10,300 | 10,300 | 10,200 | 2,200 | 22,660,000 |
21/06/2013 | 10,500 | 0.00 ■■ | 0.00 | 10,500 | 10,500 | 10,500 | 0 | 0 |
20/06/2013 | 10,500 | -0.20 ▼ | -1.87 | 10,500 | 10,500 | 10,500 | 5,000 | 52,500,000 |
19/06/2013 | 10,700 | 0.00 ■■ | 0.00 | 10,700 | 10,700 | 10,700 | 0 | 0 |
18/06/2013 | 10,700 | 0.00 ■■ | 0.00 | 10,700 | 10,700 | 10,700 | 0 | 0 |
17/06/2013 | 10,700 | 0.00 ■■ | 0.00 | 10,700 | 10,700 | 10,700 | 0 | 0 |
14/06/2013 | 10,700 | 0.30 ▲ | 2.88 | 10,400 | 10,700 | 10,400 | 11,900 | 127,330,000 |
13/06/2013 | 10,400 | -0.10 ▼ | -0.95 | 10,400 | 10,400 | 10,400 | 100 | 1,040,000 |
12/06/2013 | 10,500 | 0.10 ▲ | 0.96 | 10,500 | 10,500 | 10,500 | 100 | 1,050,000 |
11/06/2013 | 10,400 | 0.00 ■■ | 0.00 | 10,400 | 10,400 | 10,400 | 0 | 0 |
10/06/2013 | 10,400 | -0.30 ▼ | -2.80 | 10,400 | 10,700 | 10,400 | 3,200 | 33,280,000 |
07/06/2013 | 10,700 | 0.30 ▲ | 2.88 | 10,200 | 10,700 | 10,100 | 300 | 3,210,000 |
06/06/2013 | 11,400 | 0.10 ▲ | 0.88 | 11,600 | 11,600 | 11,300 | 2,700 | 30,780,000 |
05/06/2013 | 11,300 | -0.10 ▼ | -0.88 | 11,400 | 11,400 | 11,100 | 5,700 | 64,410,000 |
04/06/2013 | 11,400 | 0.00 ■■ | 0.00 | 11,400 | 11,400 | 11,400 | 4,000 | 45,600,000 |
03/06/2013 | 11,400 | 0.10 ▲ | 0.88 | 11,300 | 11,500 | 11,300 | 8,800 | 100,320,000 |
31/05/2013 | 11,300 | 0.10 ▲ | 0.89 | 11,500 | 11,500 | 11,200 | 23,500 | 265,550,000 |
30/05/2013 | 11,200 | 0.00 ■■ | 0.00 | 11,300 | 11,300 | 11,200 | 4,800 | 53,760,000 |
29/05/2013 | 11,200 | 0.20 ▲ | 1.82 | 11,200 | 11,600 | 11,200 | 7,600 | 85,120,000 |
28/05/2013 | 11,000 | 0.10 ▲ | 0.92 | 11,000 | 11,000 | 11,000 | 100 | 1,100,000 |
27/05/2013 | 10,900 | 0.10 ▲ | 0.93 | 10,900 | 11,100 | 10,900 | 6,100 | 66,490,000 |
24/05/2013 | 10,800 | 0.00 ■■ | 0.00 | 10,900 | 10,900 | 10,800 | 4,000 | 43,200,000 |
23/05/2013 | 10,800 | 0.00 ■■ | 0.00 | 10,900 | 10,900 | 10,800 | 4,300 | 46,440,000 |
22/05/2013 | 10,800 | 0.00 ■■ | 0.00 | 10,800 | 10,800 | 10,800 | 5,000 | 54,000,000 |
21/05/2013 | 10,800 | 0.00 ■■ | 0.00 | 10,700 | 10,800 | 10,700 | 9,000 | 97,200,000 |
20/05/2013 | 10,800 | 0.20 ▲ | 1.89 | 10,800 | 10,800 | 10,700 | 6,100 | 65,880,000 |
17/05/2013 | 10,600 | -0.10 ▼ | -0.93 | 10,700 | 10,800 | 10,500 | 20,200 | 214,120,000 |
16/05/2013 | 10,700 | -0.10 ▼ | -0.93 | 10,000 | 10,900 | 9,800 | 3,600 | 38,520,000 |
15/05/2013 | 10,800 | 0.00 ■■ | 0.00 | 10,800 | 10,800 | 10,800 | 0 | 0 |
14/05/2013 | 10,800 | -0.10 ▼ | -0.92 | 10,700 | 10,800 | 10,700 | 10,100 | 109,080,000 |
13/05/2013 | 10,900 | -0.20 ▼ | -1.80 | 10,000 | 10,900 | 10,000 | 800 | 8,720,000 |
10/05/2013 | 11,100 | 0.00 ■■ | 0.00 | 10,500 | 11,100 | 10,000 | 6,200 | 68,820,000 |
09/05/2013 | 11,100 | 0.50 ▲ | 4.72 | 11,000 | 11,100 | 11,000 | 400 | 4,440,000 |
08/05/2013 | 10,600 | 0.00 ■■ | 0.00 | 10,600 | 10,600 | 10,600 | 0 | 0 |
07/05/2013 | 10,600 | 0.10 ▲ | 0.95 | 10,500 | 10,600 | 10,200 | 5,300 | 56,180,000 |
06/05/2013 | 10,500 | 0.00 ■■ | 0.00 | 10,500 | 10,500 | 10,500 | 300 | 3,150,000 |
03/05/2013 | 10,500 | 0.30 ▲ | 2.94 | 11,400 | 11,400 | 10,500 | 2,600 | 27,300,000 |
02/05/2013 | 10,200 | -0.30 ▼ | -2.86 | 11,300 | 11,300 | 10,200 | 400 | 4,080,000 |
26/04/2013 | 10,500 | 0.00 ■■ | 0.00 | 10,500 | 10,500 | 10,500 | 1,000 | 10,500,000 |
25/04/2013 | 10,500 | -0.80 ▼ | -7.08 | 10,500 | 10,500 | 10,500 | 500 | 5,250,000 |
24/04/2013 | 11,300 | 0.00 ■■ | 0.00 | 11,300 | 11,300 | 11,300 | 0 | 0 |
23/04/2013 | 11,300 | -0.10 ▼ | -0.88 | 10,400 | 11,300 | 10,400 | 600 | 6,780,000 |
22/04/2013 | 11,400 | 0.40 ▲ | 3.64 | 11,400 | 11,400 | 11,400 | 500 | 5,700,000 |
18/04/2013 | 11,000 | 0.00 ■■ | 0.00 | 11,100 | 11,200 | 11,000 | 12,600 | 138,600,000 |
17/04/2013 | 11,000 | 0.00 ■■ | 0.00 | 11,100 | 11,100 | 10,900 | 6,900 | 75,900,000 |
16/04/2013 | 11,000 | -0.80 ▼ | -6.78 | 11,000 | 11,200 | 10,700 | 31,300 | 344,300,000 |
15/04/2013 | 11,800 | -1.30 ▼ | -9.92 | 11,800 | 11,800 | 11,800 | 500 | 5,900,000 |
12/04/2013 | 13,100 | 1.00 ▲ | 8.26 | 13,100 | 13,100 | 13,100 | 100 | 1,310,000 |
11/04/2013 | 12,100 | 1.10 ▲ | 10.00 | 10,100 | 12,100 | 10,000 | 24,000 | 290,400,000 |
10/04/2013 | 11,000 | -1.20 ▼ | -9.84 | 11,000 | 12,200 | 11,000 | 84,200 | 926,200,000 |
09/04/2013 | 12,200 | -1.30 ▼ | -9.63 | 12,200 | 12,200 | 12,200 | 100 | 1,220,000 |
08/04/2013 | 13,500 | -1.40 ▼ | -9.40 | 13,500 | 13,600 | 13,500 | 21,000 | 283,500,000 |
05/04/2013 | 14,900 | -0.10 ▼ | -0.67 | 15,000 | 15,000 | 14,900 | 22,500 | 335,250,000 |
04/04/2013 | 15,000 | -0.90 ▼ | -5.66 | 15,000 | 15,100 | 15,000 | 21,600 | 324,000,000 |
03/04/2013 | 15,900 | -0.10 ▼ | -0.62 | 16,000 | 16,000 | 15,800 | 1,400 | 22,260,000 |
02/04/2013 | 16,000 | 0.00 ■■ | 0.00 | 16,000 | 16,000 | 16,000 | 0 | 0 |
01/04/2013 | 16,000 | 0.00 ■■ | 0.00 | 16,000 | 16,000 | 16,000 | 200 | 3,200,000 |
29/03/2013 | 16,000 | 0.80 ▲ | 5.26 | 15,200 | 16,000 | 15,200 | 1,200 | 19,200,000 |
28/03/2013 | 15,200 | -1.10 ▼ | -6.75 | 15,200 | 15,200 | 15,200 | 200 | 3,040,000 |
27/03/2013 | 16,300 | 0.00 ■■ | 0.00 | 16,500 | 16,500 | 16,300 | 700 | 11,410,000 |
26/03/2013 | 16,300 | 0.00 ■■ | 0.00 | 16,300 | 16,300 | 16,300 | 0 | 0 |
25/03/2013 | 16,300 | 0.30 ▲ | 1.88 | 15,900 | 16,300 | 15,000 | 6,300 | 102,690,000 |
22/03/2013 | 16,000 | 0.00 ■■ | 0.00 | 16,000 | 16,000 | 15,900 | 3,100 | 49,600,000 |
21/03/2013 | 16,000 | 0.00 ■■ | 0.00 | 16,000 | 16,000 | 15,900 | 10,800 | 172,800,000 |
20/03/2013 | 16,000 | -0.10 ▼ | -0.62 | 16,100 | 16,500 | 16,000 | 4,100 | 65,600,000 |
19/03/2013 | 16,100 | -0.20 ▼ | -1.23 | 16,100 | 16,100 | 16,100 | 2,000 | 32,200,000 |
18/03/2013 | 16,300 | 0.00 ■■ | 0.00 | 16,700 | 16,900 | 16,300 | 55,800 | 909,540,000 |
15/03/2013 | 16,300 | 0.60 ▲ | 3.82 | 15,900 | 16,500 | 15,800 | 19,700 | 321,110,000 |
14/03/2013 | 15,700 | -0.30 ▼ | -1.88 | 15,700 | 15,700 | 15,600 | 23,800 | 373,660,000 |
13/03/2013 | 16,000 | 0.70 ▲ | 4.58 | 16,400 | 16,400 | 15,500 | 2,100 | 33,600,000 |
12/03/2013 | 15,300 | -0.20 ▼ | -1.29 | 15,400 | 15,400 | 15,300 | 5,900 | 90,270,000 |
11/03/2013 | 15,500 | 0.20 ▲ | 1.31 | 15,200 | 15,500 | 15,200 | 8,000 | 124,000,000 |
08/03/2013 | 15,300 | 0.00 ■■ | 0.00 | 15,200 | 15,300 | 15,200 | 1,500 | 22,950,000 |
07/03/2013 | 15,300 | 0.00 ■■ | 0.00 | 15,200 | 15,300 | 15,100 | 9,500 | 145,350,000 |
06/03/2013 | 15,300 | 0.00 ■■ | 0.00 | 15,200 | 15,300 | 15,100 | 15,800 | 241,740,000 |
05/03/2013 | 15,300 | 0.00 ■■ | 0.00 | 15,200 | 15,300 | 15,000 | 22,300 | 341,190,000 |
04/03/2013 | 15,300 | 0.10 ▲ | 0.66 | 15,200 | 15,300 | 15,200 | 5,600 | 85,680,000 |
01/03/2013 | 15,200 | 0.00 ■■ | 0.00 | 15,200 | 15,200 | 15,200 | 0 | 0 |
28/02/2013 | 15,200 | -0.60 ▼ | -3.80 | 15,300 | 15,500 | 15,200 | 5,000 | 76,000,000 |
27/02/2013 | 15,800 | 0.30 ▲ | 1.94 | 15,700 | 15,800 | 15,200 | 5,500 | 86,900,000 |
26/02/2013 | 15,500 | 0.20 ▲ | 1.31 | 15,300 | 15,600 | 15,200 | 48,800 | 756,400,000 |
25/02/2013 | 15,300 | 0.50 ▲ | 3.38 | 15,100 | 15,500 | 15,100 | 30,200 | 462,060,000 |
22/02/2013 | 14,800 | -0.10 ▼ | -0.67 | 16,200 | 16,200 | 14,500 | 4,600 | 68,080,000 |
21/02/2013 | 14,900 | -0.40 ▼ | -2.61 | 15,300 | 16,000 | 14,900 | 52,500 | 782,250,000 |
20/02/2013 | 15,300 | -0.90 ▼ | -5.56 | 16,000 | 16,000 | 15,200 | 53,600 | 820,080,000 |
19/02/2013 | 16,200 | -0.30 ▼ | -1.82 | 16,300 | 16,300 | 15,200 | 27,100 | 439,020,000 |
18/02/2013 | 16,500 | 1.20 ▲ | 7.84 | 15,300 | 16,700 | 15,300 | 30,700 | 506,550,000 |
08/02/2013 | 15,300 | 0.10 ▲ | 0.66 | 15,200 | 15,300 | 15,100 | 4,500 | 68,850,000 |
07/02/2013 | 15,200 | 0.00 ■■ | 0.00 | 16,500 | 16,500 | 14,300 | 5,000 | 76,000,000 |
06/02/2013 | 15,200 | -0.30 ▼ | -1.94 | 15,000 | 16,000 | 14,600 | 23,500 | 357,200,000 |
05/02/2013 | 15,500 | -1.30 ▼ | -7.74 | 17,100 | 17,100 | 15,500 | 10,300 | 159,650,000 |
04/02/2013 | 16,800 | 1.00 ▲ | 6.33 | 17,500 | 17,600 | 16,000 | 19,700 | 330,960,000 |
01/02/2013 | 15,800 | 0.80 ▲ | 5.33 | 16,500 | 16,500 | 15,600 | 169,200 | 2,673,360,000 |
31/01/2013 | 15,000 | 1.30 ▲ | 9.49 | 15,000 | 15,000 | 15,000 | 26,000 | 390,000,000 |
30/01/2013 | 13,700 | 1.20 ▲ | 9.60 | 13,700 | 13,700 | 13,700 | 11,200 | 153,440,000 |
29/01/2013 | 12,500 | 1.10 ▲ | 9.65 | 12,500 | 12,500 | 12,500 | 4,900 | 61,250,000 |
28/01/2013 | 11,400 | 1.00 ▲ | 9.62 | 11,400 | 11,400 | 11,400 | 1,000 | 11,400,000 |
25/01/2013 | 10,400 | 0.90 ▲ | 9.47 | 10,400 | 10,400 | 10,400 | 1,700 | 17,680,000 |
24/01/2013 | 9,500 | 0.00 ■■ | 0.00 | 9,500 | 9,500 | 9,500 | 3,000 | 28,500,000 |
23/01/2013 | 9,500 | 0.00 ■■ | 0.00 | 9,500 | 9,500 | 9,500 | 0 | 0 |
22/01/2013 | 9,500 | 0.10 ▲ | 1.06 | 9,400 | 9,500 | 9,400 | 1,100 | 10,450,000 |
21/01/2013 | 9,400 | -0.90 ▼ | -8.74 | 9,600 | 9,600 | 9,400 | 4,900 | 46,060,000 |
18/01/2013 | 10,300 | 0.00 ■■ | 0.00 | 10,300 | 10,300 | 10,300 | 0 | 0 |
17/01/2013 | 10,300 | 0.00 ■■ | 0.00 | 10,300 | 10,300 | 10,300 | 0 | 0 |
16/01/2013 | 10,300 | 0.30 ▲ | 3.00 | 10,300 | 10,300 | 10,300 | 0 | 0 |
15/01/2013 | 10,000 | -1.00 ▼ | -9.09 | 10,000 | 10,500 | 10,000 | 22,400 | 224,000,000 |
14/01/2013 | 11,000 | 0.00 ■■ | 0.00 | 11,000 | 11,000 | 11,000 | 0 | 0 |
11/01/2013 | 11,000 | 0.00 ■■ | 0.00 | 11,000 | 11,000 | 11,000 | 0 | 0 |
10/01/2013 | 11,000 | 0.00 ■■ | 0.00 | 11,000 | 11,000 | 11,000 | 0 | 0 |
09/01/2013 | 11,000 | 0.00 ■■ | 0.00 | 11,000 | 11,000 | 11,000 | 0 | 0 |
08/01/2013 | 11,000 | 0.00 ■■ | 0.00 | 11,000 | 11,000 | 11,000 | 0 | 0 |
07/01/2013 | 11,000 | 0.00 ■■ | 0.00 | 11,000 | 11,000 | 11,000 | 0 | 0 |
04/01/2013 | 11,000 | 0.00 ■■ | 0.00 | 11,000 | 11,000 | 11,000 | 0 | 0 |
03/01/2013 | 11,000 | 0.00 ■■ | 0.00 | 11,000 | 11,000 | 11,000 | 0 | 0 |
02/01/2013 | 11,000 | 0.60 ▲ | 5.77 | 11,000 | 11,000 | 11,000 | 100 | 1,100,000 |
28/12/2012 | 10,400 | 0.20 ▲ | 1.96 | 10,000 | 10,400 | 10,000 | 800 | 8,320,000 |
27/12/2012 | 10,200 | 0.60 ▲ | 6.25 | 10,200 | 10,200 | 10,200 | 100 | 1,020,000 |
26/12/2012 | 9,600 | 0.00 ■■ | 0.00 | 9,600 | 9,600 | 9,600 | 0 | 0 |
25/12/2012 | 9,600 | 0.00 ■■ | 0.00 | 9,600 | 9,600 | 9,600 | 0 | 0 |
24/12/2012 | 9,600 | -0.20 ▼ | -2.04 | 9,500 | 9,600 | 9,500 | 1,000 | 9,600,000 |
21/12/2012 | 9,800 | 0.00 ■■ | 0.00 | 9,800 | 9,800 | 9,800 | 0 | 0 |
20/12/2012 | 9,800 | 0.00 ■■ | 0.00 | 9,800 | 9,800 | 9,800 | 0 | 0 |
19/12/2012 | 9,800 | 0.50 ▲ | 5.38 | 9,800 | 9,800 | 9,800 | 100 | 980,000 |
18/12/2012 | 9,300 | 0.00 ■■ | 0.00 | 9,300 | 9,300 | 9,300 | 0 | 0 |
17/12/2012 | 9,300 | 0.00 ■■ | 0.00 | 9,300 | 9,300 | 9,300 | 0 | 0 |
14/12/2012 | 9,300 | -0.20 ▼ | -2.11 | 9,300 | 9,300 | 9,300 | 800 | 7,440,000 |
13/12/2012 | 9,500 | 0.00 ■■ | 0.00 | 9,500 | 9,500 | 9,500 | 0 | 0 |
12/12/2012 | 9,500 | -0.30 ▼ | -3.06 | 9,500 | 9,500 | 9,500 | 4,000 | 38,000,000 |
11/12/2012 | 9,800 | 0.00 ■■ | 0.00 | 9,500 | 9,800 | 9,500 | 1,600 | 15,680,000 |
10/12/2012 | 9,800 | -1.20 ▼ | -10.91 | 9,700 | 9,800 | 9,700 | 600 | 5,880,000 |
07/12/2012 | 11,000 | 0.70 ▲ | 6.80 | 9,600 | 11,000 | 9,600 | 2,000 | 22,000,000 |
06/12/2012 | 10,300 | -0.70 ▼ | -6.36 | 10,300 | 10,300 | 10,300 | 1,000 | 10,300,000 |
05/12/2012 | 11,000 | -0.40 ▼ | -3.51 | 11,000 | 11,000 | 11,000 | 2,000 | 22,000,000 |
04/12/2012 | 11,400 | 0.00 ■■ | 0.00 | 11,400 | 11,400 | 11,400 | 0 | 0 |
03/12/2012 | 11,400 | 0.00 ■■ | 0.00 | 11,400 | 11,400 | 11,400 | 0 | 0 |
30/11/2012 | 11,400 | 0.00 ■■ | 0.00 | 11,400 | 11,400 | 11,400 | 0 | 0 |
29/11/2012 | 11,400 | 0.00 ■■ | 0.00 | 11,400 | 11,400 | 11,400 | 0 | 0 |
28/11/2012 | 11,400 | 0.00 ■■ | 0.00 | 11,400 | 11,400 | 11,400 | 0 | 0 |
27/11/2012 | 11,400 | 0.00 ■■ | 0.00 | 11,400 | 11,400 | 11,400 | 0 | 0 |
26/11/2012 | 11,400 | 0.00 ■■ | 0.00 | 11,400 | 11,400 | 11,400 | 0 | 0 |
23/11/2012 | 11,400 | 0.00 ■■ | 0.00 | 11,400 | 11,400 | 11,400 | 0 | 0 |
22/11/2012 | 11,400 | 0.00 ■■ | 0.00 | 11,400 | 11,400 | 11,400 | 0 | 0 |
21/11/2012 | 11,400 | 0.00 ■■ | 0.00 | 11,400 | 11,400 | 11,400 | 0 | 0 |
20/11/2012 | 11,400 | 0.00 ■■ | 0.00 | 11,400 | 11,400 | 11,400 | 0 | 0 |
19/11/2012 | 11,400 | 0.00 ■■ | 0.00 | 11,400 | 11,400 | 11,400 | 0 | 0 |
16/11/2012 | 11,400 | 0.00 ■■ | 0.00 | 11,400 | 11,400 | 11,400 | 0 | 0 |
15/11/2012 | 11,400 | 0.00 ■■ | 0.00 | 11,400 | 11,400 | 11,400 | 0 | 0 |
14/11/2012 | 11,400 | 0.00 ■■ | 0.00 | 11,400 | 11,400 | 11,400 | 0 | 0 |
13/11/2012 | 11,400 | 0.00 ■■ | 0.00 | 11,400 | 11,400 | 11,400 | 0 | 0 |
12/11/2012 | 11,400 | 0.00 ■■ | 0.00 | 11,400 | 11,400 | 11,400 | 0 | 0 |
09/11/2012 | 11,400 | 0.00 ■■ | 0.00 | 11,400 | 11,400 | 11,400 | 0 | 0 |
08/11/2012 | 11,400 | 0.00 ■■ | 0.00 | 11,400 | 11,400 | 11,400 | 0 | 0 |
07/11/2012 | 11,400 | 0.00 ■■ | 0.00 | 11,400 | 11,400 | 11,400 | 0 | 0 |
06/11/2012 | 11,400 | 0.00 ■■ | 0.00 | 11,400 | 11,400 | 11,400 | 0 | 0 |
05/11/2012 | 11,400 | 0.00 ■■ | 0.00 | 11,400 | 11,400 | 11,400 | 0 | 0 |
02/11/2012 | 11,400 | 0.00 ■■ | 0.00 | 11,400 | 11,400 | 11,400 | 0 | 0 |
01/11/2012 | 11,400 | 0.70 ▲ | 6.54 | 11,400 | 11,400 | 11,400 | 100 | 1,140,000 |
31/10/2012 | 10,700 | 0.00 ■■ | 0.00 | 10,700 | 10,700 | 10,700 | 0 | 0 |
30/10/2012 | 10,700 | 0.00 ■■ | 0.00 | 10,700 | 10,700 | 10,700 | 0 | 0 |
29/10/2012 | 10,700 | 0.70 ▲ | 7.00 | 10,700 | 10,700 | 10,700 | 100 | 1,070,000 |
26/10/2012 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,000 | 10,000 | 0 | 0 |
25/10/2012 | 10,000 | 0.60 ▲ | 6.38 | 10,000 | 10,000 | 10,000 | 100 | 1,000,000 |
24/10/2012 | 9,400 | 0.50 ▲ | 5.62 | 9,400 | 9,400 | 9,400 | 100 | 940,000 |
23/10/2012 | 8,900 | 0.50 ▲ | 5.95 | 8,900 | 8,900 | 8,900 | 1,700 | 15,130,000 |
22/10/2012 | 8,400 | -0.10 ▼ | -1.18 | 8,400 | 8,400 | 8,400 | 400 | 3,360,000 |
19/10/2012 | 8,500 | 0.50 ▲ | 6.25 | 8,500 | 8,500 | 8,500 | 800 | 6,800,000 |
18/10/2012 | 8,000 | 0.00 ■■ | 0.00 | 8,000 | 8,000 | 8,000 | 0 | 0 |
17/10/2012 | 8,000 | -0.20 ▼ | -2.44 | 8,000 | 8,000 | 8,000 | 4,800 | 38,400,000 |
16/10/2012 | 8,200 | -0.30 ▼ | -3.53 | 8,200 | 8,200 | 8,200 | 0 | 0 |
15/10/2012 | 8,500 | 0.10 ▲ | 1.19 | 8,300 | 8,500 | 8,200 | 2,100 | 17,850,000 |
12/10/2012 | 8,400 | -0.20 ▼ | -2.33 | 8,600 | 8,600 | 8,400 | 5,600 | 47,040,000 |
11/10/2012 | 8,600 | 0.00 ■■ | 0.00 | 8,700 | 8,700 | 8,600 | 3,000 | 25,800,000 |
10/10/2012 | 8,600 | -0.20 ▼ | -2.27 | 8,500 | 8,600 | 8,500 | 2,000 | 17,200,000 |
09/10/2012 | 8,800 | -0.40 ▼ | -4.35 | 8,600 | 9,400 | 8,600 | 1,400 | 12,320,000 |
08/10/2012 | 9,200 | 0.50 ▲ | 5.75 | 9,200 | 9,200 | 9,200 | 100 | 920,000 |
05/10/2012 | 8,700 | 0.40 ▲ | 4.82 | 7,900 | 8,700 | 7,900 | 5,700 | 49,590,000 |
04/10/2012 | 8,300 | -0.40 ▼ | -4.60 | 8,100 | 8,300 | 8,100 | 4,400 | 36,520,000 |
03/10/2012 | 8,700 | -0.40 ▼ | -4.40 | 8,700 | 8,700 | 8,700 | 100 | 870,000 |
02/10/2012 | 9,100 | -0.60 ▼ | -6.19 | 9,100 | 9,100 | 9,100 | 1,100 | 10,010,000 |
01/10/2012 | 9,700 | -0.70 ▼ | -6.73 | 10,000 | 10,000 | 9,700 | 1,200 | 11,640,000 |
28/09/2012 | 10,400 | -0.50 ▼ | -4.59 | 10,200 | 10,500 | 10,200 | 1,200 | 12,480,000 |
27/09/2012 | 10,900 | 0.60 ▲ | 5.83 | 10,900 | 10,900 | 10,900 | 100 | 1,090,000 |
26/09/2012 | 10,300 | 0.40 ▲ | 4.04 | 10,300 | 10,300 | 10,300 | 100 | 1,030,000 |
25/09/2012 | 9,900 | -0.20 ▼ | -1.98 | 9,900 | 9,900 | 9,900 | 1,500 | 14,850,000 |
24/09/2012 | 10,100 | 0.60 ▲ | 6.32 | 10,100 | 10,100 | 10,100 | 100 | 1,010,000 |
21/09/2012 | 9,500 | 0.60 ▲ | 6.74 | 9,300 | 9,500 | 9,300 | 1,600 | 15,200,000 |
20/09/2012 | 8,900 | -0.50 ▼ | -5.32 | 8,800 | 9,300 | 8,800 | 400 | 3,560,000 |
19/09/2012 | 9,400 | 0.40 ▲ | 4.44 | 8,400 | 9,400 | 8,400 | 200 | 1,880,000 |
18/09/2012 | 9,000 | -0.30 ▼ | -3.23 | 9,300 | 9,300 | 8,800 | 3,400 | 30,600,000 |
17/09/2012 | 9,300 | 0.10 ▲ | 1.09 | 9,300 | 9,300 | 9,300 | 0 | 0 |
14/09/2012 | 9,200 | -0.60 ▼ | -6.12 | 10,100 | 10,100 | 9,200 | 600 | 5,520,000 |
13/09/2012 | 9,800 | 0.00 ■■ | 0.00 | 9,800 | 9,800 | 9,800 | 0 | 0 |
12/09/2012 | 9,800 | -0.30 ▼ | -2.97 | 9,800 | 9,800 | 9,800 | 100 | 980,000 |
11/09/2012 | 10,100 | -0.60 ▼ | -5.61 | 10,000 | 10,700 | 10,000 | 1,200 | 12,120,000 |
10/09/2012 | 10,700 | -0.80 ▼ | -6.96 | 10,900 | 10,900 | 10,700 | 2,000 | 21,400,000 |
07/09/2012 | 11,500 | -0.70 ▼ | -5.74 | 12,000 | 12,000 | 11,500 | 3,000 | 34,500,000 |
06/09/2012 | 12,200 | 0.70 ▲ | 6.09 | 12,200 | 12,200 | 12,200 | 100 | 1,220,000 |
05/09/2012 | 11,500 | 0.70 ▲ | 6.48 | 10,800 | 11,500 | 10,500 | 4,600 | 52,900,000 |
04/09/2012 | 10,800 | 0.70 ▲ | 6.93 | 10,800 | 10,800 | 10,800 | 500 | 5,400,000 |
31/08/2012 | 10,100 | 0.60 ▲ | 6.32 | 10,100 | 10,100 | 10,100 | 100 | 1,010,000 |
30/08/2012 | 9,500 | 0.20 ▲ | 2.15 | 9,800 | 9,800 | 9,000 | 900 | 8,550,000 |
29/08/2012 | 9,300 | -0.70 ▼ | -7.00 | 9,300 | 10,000 | 9,300 | 1,300 | 12,090,000 |
28/08/2012 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,000 | 10,000 | 0 | 0 |
27/08/2012 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,000 | 10,000 | 0 | 0 |
24/08/2012 | 10,000 | 0.00 ■■ | 0.00 | 9,300 | 10,000 | 9,300 | 3,300 | 33,000,000 |
23/08/2012 | 10,000 | -0.70 ▼ | -6.54 | 10,000 | 10,000 | 10,000 | 2,000 | 20,000,000 |
22/08/2012 | 10,700 | -0.80 ▼ | -6.96 | 10,700 | 10,700 | 10,700 | 6,000 | 64,200,000 |
21/08/2012 | 11,500 | 0.00 ■■ | 0.00 | 11,500 | 11,500 | 11,500 | 0 | 0 |
20/08/2012 | 11,500 | 0.00 ■■ | 0.00 | 11,500 | 11,500 | 11,500 | 0 | 0 |
17/08/2012 | 11,500 | 0.00 ■■ | 0.00 | 11,500 | 11,500 | 11,500 | 0 | 0 |
16/08/2012 | 11,500 | 0.00 ■■ | 0.00 | 11,500 | 11,500 | 11,500 | 0 | 0 |
15/08/2012 | 11,500 | 0.00 ■■ | 0.00 | 11,500 | 11,500 | 11,500 | 0 | 0 |
14/08/2012 | 11,500 | 0.00 ■■ | 0.00 | 11,500 | 11,500 | 11,500 | 0 | 0 |
13/08/2012 | 11,500 | 0.00 ■■ | 0.00 | 11,500 | 11,500 | 11,500 | 0 | 0 |
10/08/2012 | 11,500 | 0.00 ■■ | 0.00 | 11,500 | 11,500 | 11,500 | 0 | 0 |
09/08/2012 | 11,500 | 0.00 ■■ | 0.00 | 11,500 | 11,500 | 11,500 | 0 | 0 |
08/08/2012 | 11,500 | 0.00 ■■ | 0.00 | 11,500 | 11,500 | 11,500 | 0 | 0 |
07/08/2012 | 11,500 | 0.00 ■■ | 0.00 | 11,500 | 11,500 | 11,500 | 0 | 0 |
06/08/2012 | 11,500 | 0.30 ▲ | 2.68 | 11,500 | 11,500 | 11,500 | 300 | 3,450,000 |
03/08/2012 | 11,200 | 0.20 ▲ | 1.82 | 10,300 | 11,200 | 10,300 | 1,100 | 12,320,000 |
02/08/2012 | 11,000 | 0.00 ■■ | 0.00 | 11,000 | 11,000 | 11,000 | 0 | 0 |
01/08/2012 | 11,000 | -0.20 ▼ | -1.79 | 11,000 | 11,000 | 11,000 | 200 | 2,200,000 |
31/07/2012 | 11,200 | 0.00 ■■ | 0.00 | 11,200 | 11,200 | 11,200 | 0 | 0 |
30/07/2012 | 11,200 | 0.50 ▲ | 4.67 | 10,100 | 11,200 | 10,100 | 300 | 3,360,000 |
27/07/2012 | 10,700 | 0.00 ■■ | 0.00 | 10,700 | 10,700 | 10,700 | 0 | 0 |
26/07/2012 | 10,700 | -0.80 ▼ | -6.96 | 10,700 | 10,700 | 10,700 | 1,900 | 20,330,000 |
25/07/2012 | 11,500 | 0.00 ■■ | 0.00 | 11,500 | 11,500 | 11,500 | 0 | 0 |
24/07/2012 | 11,500 | -0.10 ▼ | -0.86 | 10,800 | 11,500 | 10,800 | 700 | 8,050,000 |
23/07/2012 | 11,600 | 0.00 ■■ | 0.00 | 11,600 | 11,600 | 11,600 | 0 | 0 |
20/07/2012 | 11,600 | -0.70 ▼ | -5.69 | 11,600 | 11,600 | 11,600 | 0 | 0 |
19/07/2012 | 12,300 | 0.80 ▲ | 6.96 | 11,300 | 12,300 | 11,300 | 3,200 | 39,360,000 |
18/07/2012 | 11,500 | 0.10 ▲ | 0.88 | 11,500 | 11,500 | 11,500 | 100 | 1,150,000 |
17/07/2012 | 11,400 | 0.70 ▲ | 6.54 | 10,300 | 11,400 | 10,300 | 1,900 | 21,660,000 |
16/07/2012 | 10,700 | -0.70 ▼ | -6.14 | 10,700 | 10,700 | 10,700 | 2,500 | 26,750,000 |
13/07/2012 | 11,400 | 0.20 ▲ | 1.79 | 10,800 | 11,400 | 10,800 | 4,500 | 51,300,000 |
12/07/2012 | 11,200 | 0.30 ▲ | 2.75 | 10,500 | 11,200 | 10,200 | 300 | 3,360,000 |
11/07/2012 | 10,900 | 0.80 ▲ | 7.92 | 10,900 | 10,900 | 10,900 | 100 | 1,090,000 |
10/07/2012 | 10,100 | -0.70 ▼ | -6.48 | 10,100 | 10,200 | 10,100 | 800 | 8,080,000 |
09/07/2012 | 10,800 | -0.70 ▼ | -6.09 | 10,800 | 10,800 | 10,800 | 1,600 | 17,280,000 |
06/07/2012 | 11,500 | 0.00 ■■ | 0.00 | 11,500 | 11,500 | 11,500 | 0 | 0 |
05/07/2012 | 11,500 | 0.00 ■■ | 0.00 | 10,800 | 11,500 | 10,800 | 400 | 4,600,000 |
04/07/2012 | 11,500 | -0.50 ▼ | -4.17 | 11,200 | 11,500 | 11,200 | 2,700 | 31,050,000 |
03/07/2012 | 12,000 | -0.80 ▼ | -6.25 | 12,000 | 12,000 | 12,000 | 100 | 1,200,000 |
02/07/2012 | 12,800 | 0.80 ▲ | 6.67 | 12,800 | 12,800 | 12,800 | 100 | 1,280,000 |
29/06/2012 | 12,000 | 0.00 ■■ | 0.00 | 11,200 | 12,500 | 11,200 | 500 | 6,000,000 |
28/06/2012 | 12,000 | 0.00 ■■ | 0.00 | 12,000 | 12,000 | 12,000 | 0 | 0 |
27/06/2012 | 12,000 | -0.30 ▼ | -2.44 | 12,000 | 12,000 | 12,000 | 100 | 1,200,000 |
26/06/2012 | 12,300 | 0.00 ■■ | 0.00 | 12,300 | 12,300 | 12,300 | 0 | 0 |
25/06/2012 | 12,300 | 0.00 ■■ | 0.00 | 12,300 | 12,300 | 12,300 | 0 | 0 |
22/06/2012 | 12,300 | -0.60 ▼ | -4.65 | 12,300 | 12,300 | 12,300 | 500 | 6,150,000 |
21/06/2012 | 12,900 | 0.50 ▲ | 4.03 | 12,400 | 12,900 | 12,400 | 300 | 3,870,000 |
20/06/2012 | 12,400 | 0.00 ■■ | 0.00 | 12,400 | 12,400 | 12,400 | 1,600 | 19,840,000 |
19/06/2012 | 12,400 | 0.00 ■■ | 0.00 | 12,400 | 12,400 | 12,400 | 0 | 0 |
18/06/2012 | 12,400 | 0.10 ▲ | 0.81 | 11,800 | 12,400 | 11,800 | 2,000 | 24,800,000 |
15/06/2012 | 12,300 | 0.30 ▲ | 2.50 | 12,300 | 12,300 | 12,300 | 100 | 1,230,000 |
14/06/2012 | 12,000 | 0.00 ■■ | 0.00 | 12,000 | 12,000 | 12,000 | 0 | 0 |
13/06/2012 | 12,000 | 0.30 ▲ | 2.56 | 12,000 | 12,000 | 12,000 | 100 | 1,200,000 |
12/06/2012 | 11,700 | -0.80 ▼ | -6.40 | 11,700 | 11,700 | 11,700 | 100 | 1,170,000 |
11/06/2012 | 12,500 | 0.00 ■■ | 0.00 | 11,700 | 12,500 | 11,700 | 600 | 7,500,000 |
08/06/2012 | 12,500 | 0.00 ■■ | 0.00 | 12,500 | 12,500 | 12,500 | 0 | 0 |
07/06/2012 | 12,500 | 0.50 ▲ | 4.17 | 12,500 | 12,500 | 11,500 | 3,700 | 46,250,000 |
06/06/2012 | 12,000 | -0.50 ▼ | -4.00 | 11,700 | 12,000 | 11,700 | 4,000 | 48,000,000 |
05/06/2012 | 12,500 | 0.00 ■■ | 0.00 | 12,600 | 12,600 | 12,500 | 200 | 2,500,000 |
04/06/2012 | 12,500 | 0.30 ▲ | 2.46 | 12,500 | 12,500 | 12,500 | 100 | 1,250,000 |
01/06/2012 | 12,200 | 0.50 ▲ | 4.27 | 11,600 | 12,200 | 11,600 | 800 | 9,760,000 |
31/05/2012 | 11,700 | -0.40 ▼ | -3.31 | 11,700 | 11,700 | 11,600 | 3,400 | 39,780,000 |
30/05/2012 | 12,100 | -0.90 ▼ | -6.92 | 12,200 | 12,200 | 12,100 | 400 | 4,840,000 |
29/05/2012 | 13,000 | 0.00 ■■ | 0.00 | 13,000 | 13,000 | 13,000 | 0 | 0 |
28/05/2012 | 13,000 | 0.00 ■■ | 0.00 | 13,000 | 13,000 | 13,000 | 0 | 0 |
25/05/2012 | 13,000 | 0.80 ▲ | 6.56 | 12,000 | 13,000 | 12,000 | 5,000 | 65,000,000 |
24/05/2012 | 12,200 | -0.90 ▼ | -6.87 | 12,200 | 12,300 | 12,200 | 5,700 | 69,540,000 |
23/05/2012 | 13,100 | -0.90 ▼ | -6.43 | 13,100 | 13,100 | 13,100 | 200 | 2,620,000 |
22/05/2012 | 14,000 | 0.30 ▲ | 2.19 | 12,800 | 14,000 | 12,800 | 12,600 | 176,400,000 |
21/05/2012 | 13,700 | 0.10 ▲ | 0.74 | 13,700 | 13,700 | 13,700 | 300 | 4,110,000 |
18/05/2012 | 13,600 | -0.10 ▼ | -0.73 | 13,700 | 13,700 | 13,000 | 500 | 6,800,000 |
17/05/2012 | 13,700 | -0.30 ▼ | -2.14 | 13,900 | 13,900 | 13,000 | 3,600 | 49,320,000 |
16/05/2012 | 14,000 | 0.40 ▲ | 2.94 | 13,800 | 14,000 | 13,000 | 5,600 | 78,400,000 |
15/05/2012 | 13,600 | 0.70 ▲ | 5.43 | 13,400 | 13,600 | 12,700 | 9,100 | 123,760,000 |
14/05/2012 | 12,900 | -0.40 ▼ | -3.01 | 12,700 | 13,000 | 12,700 | 9,100 | 117,390,000 |
11/05/2012 | 13,300 | -0.70 ▼ | -5.00 | 13,300 | 14,000 | 13,200 | 11,100 | 147,630,000 |
10/05/2012 | 14,000 | -1.00 ▼ | -6.67 | 14,000 | 14,200 | 14,000 | 20,300 | 284,200,000 |
09/05/2012 | 15,000 | 0.60 ▲ | 4.17 | 15,400 | 15,400 | 14,900 | 27,600 | 414,000,000 |
08/05/2012 | 14,400 | 0.90 ▲ | 6.67 | 14,400 | 14,400 | 13,500 | 58,500 | 842,400,000 |
07/05/2012 | 13,500 | 0.80 ▲ | 6.30 | 13,500 | 13,500 | 12,700 | 27,500 | 371,250,000 |
04/05/2012 | 12,700 | 0.80 ▲ | 6.72 | 12,700 | 12,700 | 12,500 | 33,600 | 426,720,000 |
03/05/2012 | 11,900 | -0.10 ▼ | -0.83 | 11,900 | 11,900 | 11,800 | 6,800 | 80,920,000 |
02/05/2012 | 12,000 | 0.00 ■■ | 0.00 | 12,000 | 12,000 | 11,900 | 10,200 | 122,400,000 |
27/04/2012 | 12,000 | 0.20 ▲ | 1.69 | 12,000 | 12,000 | 12,000 | 3,000 | 36,000,000 |
26/04/2012 | 11,800 | -0.30 ▼ | -2.48 | 11,800 | 11,800 | 11,800 | 2,400 | 28,320,000 |
25/04/2012 | 12,100 | 0.10 ▲ | 0.83 | 11,800 | 12,200 | 11,800 | 9,000 | 108,900,000 |
24/04/2012 | 12,000 | 0.20 ▲ | 1.69 | 12,000 | 12,000 | 12,000 | 100 | 1,200,000 |
23/04/2012 | 11,800 | -0.10 ▼ | -0.84 | 11,900 | 11,900 | 11,800 | 23,100 | 272,580,000 |
20/04/2012 | 11,900 | 0.60 ▲ | 5.31 | 11,800 | 11,900 | 11,800 | 2,300 | 27,370,000 |
19/04/2012 | 11,300 | -0.40 ▼ | -3.42 | 11,200 | 11,500 | 11,200 | 3,700 | 41,810,000 |
18/04/2012 | 11,700 | -0.40 ▼ | -3.31 | 12,100 | 12,100 | 11,700 | 1,100 | 12,870,000 |
17/04/2012 | 12,100 | -0.10 ▼ | -0.82 | 12,000 | 12,100 | 12,000 | 7,300 | 88,330,000 |
16/04/2012 | 12,200 | 0.40 ▲ | 3.39 | 11,800 | 12,200 | 11,800 | 20,800 | 253,760,000 |
13/04/2012 | 11,800 | -0.20 ▼ | -1.67 | 12,000 | 12,000 | 11,800 | 400 | 4,720,000 |
12/04/2012 | 12,000 | -0.20 ▼ | -1.64 | 12,200 | 12,200 | 11,500 | 4,100 | 49,200,000 |
11/04/2012 | 12,200 | 0.70 ▲ | 6.09 | 11,500 | 12,200 | 11,500 | 24,100 | 294,020,000 |
10/04/2012 | 11,500 | 0.00 ■■ | 0.00 | 11,600 | 11,600 | 11,500 | 6,200 | 71,300,000 |
09/04/2012 | 11,500 | 0.60 ▲ | 5.50 | 11,100 | 11,500 | 11,000 | 5,200 | 59,800,000 |
06/04/2012 | 10,900 | 0.40 ▲ | 3.81 | 10,800 | 10,900 | 10,800 | 5,600 | 61,040,000 |
05/04/2012 | 10,500 | 0.00 ■■ | 0.00 | 10,900 | 11,000 | 10,100 | 7,000 | 73,500,000 |
04/04/2012 | 10,500 | -0.50 ▼ | -4.55 | 10,500 | 10,500 | 10,500 | 1,000 | 10,500,000 |
03/04/2012 | 11,000 | 0.30 ▲ | 2.80 | 10,600 | 11,000 | 10,600 | 2,500 | 27,500,000 |
30/03/2012 | 10,700 | -0.30 ▼ | -2.73 | 10,300 | 10,800 | 10,300 | 12,500 | 133,750,000 |
29/03/2012 | 11,000 | -0.30 ▼ | -2.65 | 11,000 | 11,000 | 11,000 | 3,000 | 33,000,000 |
28/03/2012 | 11,300 | -0.30 ▼ | -2.59 | 11,000 | 11,400 | 10,900 | 6,000 | 67,800,000 |
27/03/2012 | 11,600 | 0.40 ▲ | 3.57 | 11,600 | 11,600 | 11,600 | 100 | 1,160,000 |
26/03/2012 | 12,800 | 0.00 ■■ | 0.00 | 12,800 | 13,000 | 12,800 | 27,600 | 353,280,000 |
23/03/2012 | 12,800 | 0.10 ▲ | 0.79 | 12,600 | 12,900 | 12,600 | 13,500 | 172,800,000 |
22/03/2012 | 12,700 | 0.20 ▲ | 1.60 | 12,300 | 12,800 | 12,200 | 41,000 | 520,700,000 |
21/03/2012 | 12,500 | 0.40 ▲ | 3.31 | 12,100 | 12,500 | 12,100 | 12,500 | 156,250,000 |
20/03/2012 | 12,100 | 0.10 ▲ | 0.83 | 11,900 | 12,100 | 11,900 | 6,100 | 73,810,000 |
19/03/2012 | 12,000 | 0.00 ■■ | 0.00 | 12,400 | 12,400 | 12,000 | 16,500 | 198,000,000 |
16/03/2012 | 12,000 | 0.20 ▲ | 1.69 | 12,600 | 12,600 | 12,000 | 33,300 | 399,600,000 |
15/03/2012 | 11,800 | 0.70 ▲ | 6.31 | 11,800 | 11,800 | 11,800 | 3,000 | 35,400,000 |
14/03/2012 | 11,100 | 0.00 ■■ | 0.00 | 11,100 | 11,100 | 11,100 | 0 | 0 |
13/03/2012 | 11,100 | 0.00 ■■ | 0.00 | 11,100 | 11,100 | 11,100 | 5,000 | 55,500,000 |
12/03/2012 | 11,100 | 0.10 ▲ | 0.91 | 10,400 | 11,100 | 10,400 | 4,500 | 49,950,000 |
09/03/2012 | 11,000 | -0.50 ▼ | -4.35 | 11,000 | 11,000 | 11,000 | 6,500 | 71,500,000 |
08/03/2012 | 11,500 | -0.50 ▼ | -4.17 | 11,600 | 11,600 | 11,500 | 900 | 10,350,000 |
07/03/2012 | 12,000 | -0.50 ▼ | -4.00 | 11,700 | 12,000 | 11,700 | 1,300 | 15,600,000 |
06/03/2012 | 12,500 | 0.10 ▲ | 0.81 | 12,500 | 12,500 | 12,500 | 300 | 3,750,000 |
05/03/2012 | 12,400 | 0.80 ▲ | 6.90 | 12,000 | 12,400 | 12,000 | 23,500 | 291,400,000 |
02/03/2012 | 11,600 | 0.10 ▲ | 0.87 | 11,700 | 11,700 | 11,500 | 1,800 | 20,880,000 |
01/03/2012 | 11,500 | -0.40 ▼ | -3.36 | 12,000 | 12,000 | 11,500 | 3,400 | 39,100,000 |
29/02/2012 | 11,900 | 0.40 ▲ | 3.48 | 11,900 | 11,900 | 11,900 | 1,000 | 11,900,000 |
28/02/2012 | 11,500 | -0.30 ▼ | -2.54 | 12,000 | 12,000 | 11,500 | 10,100 | 116,150,000 |
27/02/2012 | 11,800 | 0.70 ▲ | 6.31 | 11,500 | 11,800 | 11,500 | 12,800 | 151,040,000 |
24/02/2012 | 11,100 | 0.30 ▲ | 2.78 | 10,700 | 11,100 | 10,700 | 15,100 | 167,610,000 |
23/02/2012 | 10,800 | 0.40 ▲ | 3.85 | 10,300 | 10,800 | 10,300 | 14,400 | 155,520,000 |
22/02/2012 | 10,400 | 0.20 ▲ | 1.96 | 10,400 | 10,400 | 10,400 | 100 | 1,040,000 |
21/02/2012 | 10,200 | -0.30 ▼ | -2.86 | 10,300 | 10,300 | 10,200 | 6,300 | 64,260,000 |
20/02/2012 | 10,500 | 0.20 ▲ | 1.94 | 10,500 | 10,500 | 10,300 | 6,000 | 63,000,000 |
17/02/2012 | 10,300 | 0.60 ▲ | 6.19 | 10,300 | 10,300 | 10,200 | 13,600 | 140,080,000 |
16/02/2012 | 9,700 | -0.60 ▼ | -5.83 | 9,700 | 9,700 | 9,700 | 2,100 | 20,370,000 |
15/02/2012 | 10,300 | 0.50 ▲ | 5.10 | 10,300 | 10,300 | 10,300 | 0 | 0 |
14/02/2012 | 9,800 | -0.50 ▼ | -4.85 | 10,500 | 10,500 | 9,800 | 4,200 | 41,160,000 |
13/02/2012 | 10,300 | 0.10 ▲ | 0.98 | 10,300 | 10,300 | 10,300 | 0 | 0 |
10/02/2012 | 10,200 | 0.00 ■■ | 0.00 | 10,500 | 10,500 | 10,000 | 2,500 | 25,500,000 |
09/02/2012 | 10,200 | 0.00 ■■ | 0.00 | 10,200 | 10,200 | 10,200 | 0 | 0 |
08/02/2012 | 10,200 | 0.00 ■■ | 0.00 | 10,200 | 10,200 | 10,200 | 600 | 6,120,000 |
07/02/2012 | 10,200 | 0.20 ▲ | 2.00 | 10,200 | 10,200 | 10,200 | 100 | 1,020,000 |
06/02/2012 | 10,000 | 0.20 ▲ | 2.04 | 10,000 | 10,000 | 10,000 | 0 | 0 |
03/02/2012 | 9,800 | 0.00 ■■ | 0.00 | 10,200 | 10,200 | 9,800 | 3,100 | 30,380,000 |
02/02/2012 | 9,800 | 0.60 ▲ | 6.52 | 9,800 | 9,800 | 9,600 | 14,400 | 141,120,000 |
01/02/2012 | 9,200 | 0.30 ▲ | 3.37 | 9,200 | 9,200 | 9,200 | 700 | 6,440,000 |
31/01/2012 | 8,900 | 0.40 ▲ | 4.71 | 8,900 | 8,900 | 8,800 | 14,000 | 124,600,000 |
30/01/2012 | 8,500 | 0.50 ▲ | 6.25 | 8,000 | 8,500 | 8,000 | 1,200 | 10,200,000 |
20/01/2012 | 8,000 | -0.10 ▼ | -1.23 | 8,000 | 8,000 | 8,000 | 0 | 0 |
19/01/2012 | 8,100 | 0.20 ▲ | 2.53 | 8,000 | 8,100 | 8,000 | 2,000 | 16,200,000 |
18/01/2012 | 7,900 | 0.00 ■■ | 0.00 | 7,900 | 7,900 | 7,900 | 0 | 0 |
17/01/2012 | 7,900 | 0.20 ▲ | 2.60 | 7,900 | 7,900 | 7,900 | 300 | 2,370,000 |
16/01/2012 | 7,700 | -0.50 ▼ | -6.10 | 7,700 | 7,700 | 7,700 | 1,000 | 7,700,000 |
13/01/2012 | 8,200 | 0.20 ▲ | 2.50 | 8,200 | 8,200 | 8,200 | 100 | 820,000 |
12/01/2012 | 8,000 | 0.00 ■■ | 0.00 | 8,000 | 8,000 | 8,000 | 0 | 0 |
11/01/2012 | 8,000 | 0.00 ■■ | 0.00 | 8,000 | 8,000 | 8,000 | 0 | 0 |
10/01/2012 | 8,000 | 0.00 ■■ | 0.00 | 8,000 | 8,000 | 8,000 | 0 | 0 |
09/01/2012 | 8,000 | 0.00 ■■ | 0.00 | 8,000 | 8,000 | 8,000 | 0 | 0 |
06/01/2012 | 8,000 | 0.00 ■■ | 0.00 | 8,000 | 8,000 | 8,000 | 0 | 0 |
05/01/2012 | 8,000 | 0.00 ■■ | 0.00 | 8,000 | 8,000 | 8,000 | 0 | 0 |
04/01/2012 | 8,000 | 0.00 ■■ | 0.00 | 8,000 | 8,000 | 8,000 | 0 | 0 |
03/01/2012 | 8,000 | 0.00 ■■ | 0.00 | 8,000 | 8,000 | 8,000 | 0 | 0 |
30/12/2011 | 8,000 | 0.00 ■■ | 0.00 | 8,000 | 8,000 | 8,000 | 0 | 0 |
29/12/2011 | 8,000 | 0.00 ■■ | 0.00 | 8,000 | 8,000 | 8,000 | 0 | 0 |
28/12/2011 | 8,000 | 0.00 ■■ | 0.00 | 8,000 | 8,000 | 8,000 | 2,000 | 16,000,000 |
27/12/2011 | 8,000 | 0.00 ■■ | 0.00 | 8,000 | 8,000 | 8,000 | 0 | 0 |
26/12/2011 | 8,000 | 0.00 ■■ | 0.00 | 8,000 | 8,000 | 8,000 | 1,100 | 8,800,000 |
23/12/2011 | 8,000 | 0.00 ■■ | 0.00 | 8,000 | 8,000 | 8,000 | 0 | 0 |
22/12/2011 | 8,000 | 0.00 ■■ | 0.00 | 8,000 | 8,000 | 8,000 | 1,100 | 8,800,000 |
21/12/2011 | 8,000 | 0.00 ■■ | 0.00 | 8,000 | 8,000 | 8,000 | 0 | 0 |
20/12/2011 | 8,000 | 0.00 ■■ | 0.00 | 8,000 | 8,000 | 8,000 | 0 | 0 |
19/12/2011 | 8,000 | 0.00 ■■ | 0.00 | 8,000 | 8,000 | 8,000 | 0 | 0 |
16/12/2011 | 8,000 | 0.00 ■■ | 0.00 | 8,000 | 8,000 | 8,000 | 0 | 0 |
15/12/2011 | 8,000 | 0.00 ■■ | 0.00 | 8,000 | 8,000 | 8,000 | 0 | 0 |
14/12/2011 | 8,000 | -0.60 ▼ | -6.98 | 8,000 | 8,000 | 8,000 | 400 | 3,200,000 |
13/12/2011 | 8,600 | 0.00 ■■ | 0.00 | 8,600 | 8,600 | 8,600 | 0 | 0 |
12/12/2011 | 8,600 | 0.00 ■■ | 0.00 | 8,600 | 8,600 | 8,600 | 0 | 0 |
09/12/2011 | 8,600 | 0.00 ■■ | 0.00 | 8,600 | 8,600 | 8,600 | 0 | 0 |
08/12/2011 | 8,600 | 0.00 ■■ | 0.00 | 8,600 | 8,600 | 8,600 | 0 | 0 |
07/12/2011 | 8,600 | 0.00 ■■ | 0.00 | 8,600 | 8,600 | 8,600 | 0 | 0 |
06/12/2011 | 8,600 | 0.00 ■■ | 0.00 | 8,600 | 8,600 | 8,600 | 0 | 0 |
05/12/2011 | 8,600 | -0.10 ▼ | -1.15 | 8,600 | 8,800 | 8,600 | 2,300 | 19,780,000 |
02/12/2011 | 8,700 | 0.00 ■■ | 0.00 | 8,700 | 8,700 | 8,700 | 0 | 0 |
01/12/2011 | 8,700 | 0.00 ■■ | 0.00 | 8,700 | 8,700 | 8,700 | 0 | 0 |
30/11/2011 | 8,700 | 0.00 ■■ | 0.00 | 8,700 | 8,700 | 8,700 | 0 | 0 |
29/11/2011 | 8,700 | 0.00 ■■ | 0.00 | 8,700 | 8,700 | 8,700 | 0 | 0 |
28/11/2011 | 8,700 | 0.00 ■■ | 0.00 | 8,700 | 8,700 | 8,700 | 0 | 0 |
25/11/2011 | 8,700 | 0.00 ■■ | 0.00 | 8,700 | 8,700 | 8,700 | 0 | 0 |
24/11/2011 | 8,700 | 0.00 ■■ | 0.00 | 8,700 | 8,700 | 8,700 | 0 | 0 |
23/11/2011 | 8,700 | 0.50 ▲ | 6.10 | 8,700 | 8,700 | 8,700 | 100 | 870,000 |
22/11/2011 | 8,200 | 0.00 ■■ | 0.00 | 8,200 | 8,200 | 8,200 | 0 | 0 |
21/11/2011 | 8,200 | 0.00 ■■ | 0.00 | 8,200 | 8,200 | 8,200 | 0 | 0 |
18/11/2011 | 8,200 | 0.50 ▲ | 6.49 | 8,200 | 8,200 | 8,200 | 100 | 820,000 |
17/11/2011 | 7,700 | -0.50 ▼ | -6.10 | 7,700 | 7,700 | 7,700 | 600 | 4,620,000 |
16/11/2011 | 8,200 | 0.20 ▲ | 2.50 | 8,000 | 8,200 | 8,000 | 1,600 | 13,120,000 |
15/11/2011 | 8,000 | -0.60 ▼ | -6.98 | 8,000 | 8,000 | 8,000 | 1,900 | 15,200,000 |
14/11/2011 | 8,600 | -0.30 ▼ | -3.37 | 8,600 | 8,600 | 8,600 | 700 | 6,020,000 |
11/11/2011 | 8,900 | 0.00 ■■ | 0.00 | 8,900 | 8,900 | 8,900 | 0 | 0 |
10/11/2011 | 8,900 | 0.00 ■■ | 0.00 | 8,900 | 8,900 | 8,900 | 0 | 0 |
09/11/2011 | 8,900 | 0.10 ▲ | 1.14 | 8,900 | 8,900 | 8,900 | 100 | 890,000 |
08/11/2011 | 8,800 | 0.30 ▲ | 3.53 | 8,800 | 8,800 | 8,800 | 0 | 0 |
07/11/2011 | 8,500 | -0.30 ▼ | -3.41 | 8,800 | 8,800 | 8,500 | 1,200 | 10,200,000 |
04/11/2011 | 8,800 | 0.00 ■■ | 0.00 | 8,800 | 8,800 | 8,800 | 0 | 0 |
03/11/2011 | 8,800 | 0.00 ■■ | 0.00 | 8,800 | 8,800 | 8,800 | 0 | 0 |
02/11/2011 | 8,800 | 0.00 ■■ | 0.00 | 8,800 | 8,800 | 8,800 | 0 | 0 |
01/11/2011 | 8,800 | 0.00 ■■ | 0.00 | 8,800 | 8,800 | 8,800 | 0 | 0 |
31/10/2011 | 8,800 | -0.20 ▼ | -2.22 | 8,700 | 8,900 | 8,700 | 2,500 | 22,000,000 |
28/10/2011 | 9,000 | 0.40 ▲ | 4.65 | 9,000 | 9,000 | 9,000 | 100 | 900,000 |
27/10/2011 | 8,600 | 0.00 ■■ | 0.00 | 8,600 | 8,600 | 8,600 | 0 | 0 |
26/10/2011 | 8,600 | -0.40 ▼ | -4.44 | 8,600 | 8,600 | 8,600 | 600 | 5,160,000 |
25/10/2011 | 9,000 | 0.00 ■■ | 0.00 | 9,000 | 9,000 | 9,000 | 0 | 0 |
24/10/2011 | 9,000 | 0.00 ■■ | 0.00 | 9,000 | 9,000 | 9,000 | 500 | 4,500,000 |
21/10/2011 | 9,000 | 0.20 ▲ | 2.27 | 8,900 | 9,000 | 8,900 | 1,900 | 17,100,000 |
20/10/2011 | 8,800 | -0.20 ▼ | -2.22 | 8,800 | 8,800 | 8,800 | 0 | 0 |
19/10/2011 | 9,000 | 0.10 ▲ | 1.12 | 8,700 | 9,000 | 8,700 | 15,300 | 137,700,000 |
18/10/2011 | 8,900 | 0.40 ▲ | 4.71 | 8,500 | 8,900 | 8,500 | 200 | 1,780,000 |
17/10/2011 | 8,500 | 0.00 ■■ | 0.00 | 8,500 | 8,500 | 8,500 | 0 | 0 |
14/10/2011 | 8,500 | 0.10 ▲ | 1.19 | 8,500 | 8,500 | 8,500 | 1,700 | 14,450,000 |
13/10/2011 | 8,400 | 0.00 ■■ | 0.00 | 8,400 | 8,400 | 8,400 | 1,000 | 8,400,000 |
12/10/2011 | 8,400 | -0.20 ▼ | -2.33 | 8,100 | 8,400 | 8,100 | 1,500 | 12,600,000 |
11/10/2011 | 8,600 | -0.20 ▼ | -2.27 | 8,600 | 8,600 | 8,600 | 2,900 | 24,940,000 |
10/10/2011 | 8,800 | 0.00 ■■ | 0.00 | 8,800 | 8,800 | 8,800 | 0 | 0 |
07/10/2011 | 8,800 | -0.20 ▼ | -2.22 | 9,200 | 9,200 | 8,800 | 2,300 | 20,240,000 |
06/10/2011 | 9,000 | 0.20 ▲ | 2.27 | 9,000 | 9,000 | 9,000 | 100 | 900,000 |
05/10/2011 | 8,800 | 0.00 ■■ | 0.00 | 8,800 | 8,800 | 8,800 | 0 | 0 |
04/10/2011 | 8,800 | 0.00 ■■ | 0.00 | 8,800 | 8,800 | 8,800 | 0 | 0 |
03/10/2011 | 8,800 | -0.40 ▼ | -4.35 | 8,800 | 8,800 | 8,800 | 2,100 | 18,480,000 |
30/09/2011 | 9,200 | 0.10 ▲ | 1.10 | 9,200 | 9,200 | 9,200 | 400 | 3,680,000 |
29/09/2011 | 9,100 | -0.10 ▼ | -1.09 | 8,700 | 9,100 | 8,700 | 500 | 4,550,000 |
28/09/2011 | 9,200 | 0.00 ■■ | 0.00 | 9,200 | 9,200 | 9,200 | 0 | 0 |
27/09/2011 | 9,200 | -0.20 ▼ | -2.13 | 9,200 | 9,200 | 9,000 | 6,000 | 55,200,000 |
26/09/2011 | 9,400 | 0.20 ▲ | 2.17 | 8,400 | 9,400 | 8,400 | 200 | 1,880,000 |
23/09/2011 | 9,200 | 0.40 ▲ | 4.55 | 8,800 | 9,400 | 8,800 | 22,300 | 205,160,000 |
22/09/2011 | 8,800 | 0.40 ▲ | 4.76 | 8,800 | 8,800 | 8,800 | 900 | 7,920,000 |
21/09/2011 | 8,400 | -0.20 ▼ | -2.33 | 8,400 | 8,400 | 8,000 | 4,600 | 38,640,000 |
20/09/2011 | 8,600 | -0.10 ▼ | -1.15 | 8,300 | 8,600 | 8,300 | 1,900 | 16,340,000 |
19/09/2011 | 8,700 | 0.00 ■■ | 0.00 | 8,700 | 8,700 | 8,700 | 0 | 0 |
16/09/2011 | 8,700 | -0.30 ▼ | -3.33 | 9,000 | 9,000 | 8,700 | 2,600 | 22,620,000 |
15/09/2011 | 9,000 | 0.20 ▲ | 2.27 | 9,000 | 9,000 | 9,000 | 100 | 900,000 |
14/09/2011 | 8,800 | -0.20 ▼ | -2.22 | 9,100 | 9,100 | 8,800 | 4,300 | 37,840,000 |
13/09/2011 | 9,000 | -0.10 ▼ | -1.10 | 9,200 | 9,300 | 9,000 | 11,800 | 106,200,000 |
12/09/2011 | 9,100 | 0.10 ▲ | 1.11 | 9,000 | 9,100 | 9,000 | 1,300 | 11,830,000 |
09/09/2011 | 9,000 | 0.40 ▲ | 4.65 | 9,000 | 9,000 | 9,000 | 100 | 900,000 |
08/09/2011 | 8,600 | 0.10 ▲ | 1.18 | 8,500 | 8,700 | 8,500 | 4,400 | 37,840,000 |
07/09/2011 | 8,500 | -0.30 ▼ | -3.41 | 8,500 | 8,500 | 8,400 | 18,300 | 155,550,000 |
06/09/2011 | 8,800 | -0.40 ▼ | -4.35 | 9,200 | 9,200 | 8,800 | 200 | 1,760,000 |
05/09/2011 | 9,200 | 0.00 ■■ | 0.00 | 9,200 | 9,200 | 9,200 | 0 | 0 |
01/09/2011 | 9,200 | 0.10 ▲ | 1.10 | 9,200 | 9,200 | 9,200 | 500 | 4,600,000 |
31/08/2011 | 9,100 | -0.30 ▼ | -3.19 | 9,100 | 9,100 | 9,100 | 1,100 | 10,010,000 |
30/08/2011 | 9,400 | 0.10 ▲ | 1.08 | 9,400 | 9,400 | 9,400 | 500 | 4,700,000 |
29/08/2011 | 9,300 | 0.00 ■■ | 0.00 | 9,300 | 9,300 | 9,300 | 0 | 0 |
26/08/2011 | 9,300 | 0.00 ■■ | 0.00 | 9,300 | 9,300 | 9,300 | 1,000 | 9,300,000 |
25/08/2011 | 9,300 | 0.00 ■■ | 0.00 | 9,300 | 9,300 | 9,300 | 0 | 0 |
24/08/2011 | 9,300 | 0.20 ▲ | 2.20 | 9,300 | 9,300 | 9,300 | 700 | 6,510,000 |
23/08/2011 | 9,100 | 0.40 ▲ | 4.60 | 9,200 | 9,200 | 9,100 | 2,100 | 19,110,000 |
22/08/2011 | 8,700 | 0.00 ■■ | 0.00 | 8,700 | 8,700 | 8,700 | 0 | 0 |
19/08/2011 | 8,700 | 0.00 ■■ | 0.00 | 8,800 | 8,800 | 8,700 | 1,100 | 9,570,000 |
18/08/2011 | 8,700 | 0.00 ■■ | 0.00 | 8,800 | 8,800 | 8,600 | 6,000 | 52,200,000 |
17/08/2011 | 8,700 | 0.00 ■■ | 0.00 | 8,700 | 8,700 | 8,700 | 0 | 0 |
16/08/2011 | 8,700 | 0.10 ▲ | 1.16 | 8,700 | 8,700 | 8,700 | 1,000 | 8,700,000 |
15/08/2011 | 8,600 | 0.00 ■■ | 0.00 | 8,900 | 8,900 | 8,600 | 4,100 | 35,260,000 |
12/08/2011 | 8,600 | 0.10 ▲ | 1.18 | 8,600 | 8,600 | 8,600 | 0 | 0 |
11/08/2011 | 8,500 | -0.10 ▼ | -1.16 | 9,100 | 9,100 | 8,500 | 8,400 | 71,400,000 |
10/08/2011 | 8,600 | 0.10 ▲ | 1.18 | 8,600 | 8,600 | 8,600 | 0 | 0 |
09/08/2011 | 8,500 | -0.10 ▼ | -1.16 | 9,200 | 9,200 | 8,500 | 7,400 | 62,900,000 |
08/08/2011 | 8,600 | 0.20 ▲ | 2.38 | 8,600 | 8,600 | 8,600 | 5,000 | 43,000,000 |
05/08/2011 | 8,400 | -0.40 ▼ | -4.55 | 8,400 | 8,400 | 8,400 | 100 | 840,000 |
04/08/2011 | 8,800 | 0.20 ▲ | 2.33 | 8,800 | 8,800 | 8,800 | 500 | 4,400,000 |
03/08/2011 | 8,600 | 0.00 ■■ | 0.00 | 8,600 | 8,600 | 8,600 | 1,300 | 11,180,000 |
02/08/2011 | 8,600 | 0.00 ■■ | 0.00 | 8,600 | 8,600 | 8,600 | 1,000 | 8,600,000 |
01/08/2011 | 8,600 | 0.00 ■■ | 0.00 | 8,600 | 8,600 | 8,600 | 4,000 | 34,400,000 |
29/07/2011 | 8,600 | 0.00 ■■ | 0.00 | 8,600 | 8,600 | 8,600 | 0 | 0 |
28/07/2011 | 8,600 | 0.00 ■■ | 0.00 | 8,600 | 8,600 | 8,600 | 1,000 | 8,600,000 |
27/07/2011 | 8,600 | 0.00 ■■ | 0.00 | 8,600 | 8,600 | 8,600 | 1,100 | 9,460,000 |
26/07/2011 | 8,600 | 0.00 ■■ | 0.00 | 8,600 | 8,600 | 8,600 | 0 | 0 |
25/07/2011 | 8,600 | 0.00 ■■ | 0.00 | 8,600 | 8,600 | 8,600 | 0 | 0 |
22/07/2011 | 8,600 | 0.20 ▲ | 2.38 | 8,600 | 8,600 | 8,600 | 1,500 | 12,900,000 |
21/07/2011 | 8,400 | 0.10 ▲ | 1.20 | 8,400 | 8,400 | 8,400 | 200 | 1,680,000 |
20/07/2011 | 8,300 | 0.00 ■■ | 0.00 | 8,300 | 8,300 | 8,300 | 700 | 5,810,000 |
19/07/2011 | 8,300 | 0.10 ▲ | 1.22 | 8,300 | 8,300 | 8,300 | 0 | 0 |
18/07/2011 | 8,200 | -0.20 ▼ | -2.38 | 8,300 | 8,300 | 8,200 | 1,900 | 15,580,000 |
15/07/2011 | 8,400 | 0.00 ■■ | 0.00 | 8,400 | 8,400 | 8,400 | 300 | 2,520,000 |
14/07/2011 | 8,400 | 0.00 ■■ | 0.00 | 8,400 | 8,400 | 8,400 | 0 | 0 |
13/07/2011 | 8,400 | -0.50 ▼ | -5.62 | 8,400 | 8,400 | 8,400 | 5,000 | 42,000,000 |
12/07/2011 | 8,900 | 0.00 ■■ | 0.00 | 8,900 | 8,900 | 8,900 | 0 | 0 |
11/07/2011 | 8,900 | 0.00 ■■ | 0.00 | 8,900 | 8,900 | 8,900 | 0 | 0 |
08/07/2011 | 8,900 | 0.00 ■■ | 0.00 | 8,900 | 8,900 | 8,900 | 6,500 | 57,850,000 |
07/07/2011 | 8,900 | 0.00 ■■ | 0.00 | 8,900 | 8,900 | 8,900 | 0 | 0 |
06/07/2011 | 8,900 | 0.00 ■■ | 0.00 | 8,900 | 8,900 | 8,900 | 0 | 0 |
05/07/2011 | 8,900 | 0.40 ▲ | 4.71 | 8,900 | 8,900 | 8,900 | 100 | 890,000 |
04/07/2011 | 8,500 | -0.10 ▼ | -1.16 | 8,500 | 8,500 | 8,500 | 1,200 | 10,200,000 |
01/07/2011 | 8,600 | -0.20 ▼ | -2.27 | 8,700 | 8,700 | 8,600 | 1,600 | 13,760,000 |
30/06/2011 | 8,800 | 0.30 ▲ | 3.53 | 8,800 | 8,800 | 8,800 | 0 | 0 |
29/06/2011 | 8,500 | -0.60 ▼ | -6.59 | 9,000 | 9,000 | 8,500 | 1,800 | 15,300,000 |
28/06/2011 | 9,100 | -0.60 ▼ | -6.19 | 9,100 | 9,100 | 9,100 | 300 | 2,730,000 |
27/06/2011 | 9,700 | 0.60 ▲ | 6.59 | 9,700 | 9,700 | 9,700 | 100 | 970,000 |
24/06/2011 | 9,100 | 0.00 ■■ | 0.00 | 9,100 | 9,100 | 9,100 | 0 | 0 |
23/06/2011 | 9,100 | 0.60 ▲ | 7.06 | 9,100 | 9,100 | 9,100 | 500 | 4,550,000 |
22/06/2011 | 8,500 | -0.30 ▼ | -3.41 | 9,400 | 9,400 | 8,500 | 13,200 | 112,200,000 |
21/06/2011 | 8,800 | 0.00 ■■ | 0.00 | 8,800 | 8,800 | 8,800 | 2,000 | 17,600,000 |
20/06/2011 | 8,800 | 0.00 ■■ | 0.00 | 8,800 | 8,800 | 8,800 | 2,800 | 24,640,000 |
17/06/2011 | 8,800 | 0.00 ■■ | 0.00 | 8,800 | 8,800 | 8,800 | 0 | 0 |
16/06/2011 | 8,800 | 0.30 ▲ | 3.53 | 8,700 | 8,800 | 8,700 | 2,200 | 19,360,000 |
15/06/2011 | 8,500 | -0.40 ▼ | -4.49 | 8,500 | 8,500 | 8,500 | 4,500 | 38,250,000 |
14/06/2011 | 8,900 | -0.30 ▼ | -3.26 | 9,300 | 9,300 | 8,900 | 3,100 | 27,590,000 |
13/06/2011 | 9,200 | 0.20 ▲ | 2.22 | 9,800 | 9,800 | 9,200 | 600 | 5,520,000 |
10/06/2011 | 9,000 | -0.30 ▼ | -3.23 | 9,300 | 9,500 | 9,000 | 5,100 | 45,900,000 |
09/06/2011 | 9,300 | 0.10 ▲ | 1.09 | 9,000 | 9,300 | 9,000 | 3,000 | 27,900,000 |
08/06/2011 | 9,200 | 0.00 ■■ | 0.00 | 9,200 | 9,200 | 9,200 | 0 | 0 |
07/06/2011 | 9,200 | -0.10 ▼ | -1.08 | 9,100 | 9,200 | 9,100 | 1,000 | 9,200,000 |
06/06/2011 | 9,300 | 0.10 ▲ | 1.09 | 9,300 | 9,300 | 9,300 | 100 | 930,000 |
03/06/2011 | 9,200 | 0.00 ■■ | 0.00 | 9,200 | 9,200 | 9,200 | 100 | 920,000 |
02/06/2011 | 9,200 | 0.40 ▲ | 4.55 | 8,200 | 9,200 | 8,200 | 4,500 | 41,400,000 |
01/06/2011 | 8,800 | 0.50 ▲ | 6.02 | 9,000 | 9,000 | 8,200 | 1,900 | 16,720,000 |
31/05/2011 | 8,300 | -0.50 ▼ | -5.68 | 9,200 | 9,200 | 8,200 | 600 | 4,980,000 |
30/05/2011 | 8,800 | 0.50 ▲ | 6.02 | 8,800 | 8,800 | 8,800 | 100 | 880,000 |
27/05/2011 | 8,300 | 0.30 ▲ | 3.75 | 8,300 | 8,300 | 8,300 | 500 | 4,150,000 |
26/05/2011 | 8,000 | 0.30 ▲ | 3.90 | 7,300 | 8,000 | 7,300 | 4,300 | 34,400,000 |
25/05/2011 | 7,700 | -0.30 ▼ | -3.75 | 7,800 | 7,800 | 7,700 | 6,700 | 51,590,000 |
24/05/2011 | 8,000 | -0.50 ▼ | -5.88 | 8,500 | 8,500 | 8,000 | 3,100 | 24,800,000 |
23/05/2011 | 8,500 | -0.20 ▼ | -2.30 | 8,500 | 8,500 | 8,400 | 900 | 7,650,000 |
20/05/2011 | 8,700 | -0.60 ▼ | -6.45 | 8,800 | 8,800 | 8,700 | 2,000 | 17,400,000 |
19/05/2011 | 9,300 | 0.40 ▲ | 4.49 | 9,300 | 9,300 | 9,300 | 200 | 1,860,000 |
18/05/2011 | 8,900 | 0.40 ▲ | 4.71 | 8,600 | 8,900 | 8,600 | 3,500 | 31,150,000 |
17/05/2011 | 8,500 | 0.30 ▲ | 3.66 | 8,600 | 8,600 | 8,500 | 3,000 | 25,500,000 |
16/05/2011 | 8,200 | -0.60 ▼ | -6.82 | 8,900 | 9,000 | 8,200 | 8,700 | 71,340,000 |
13/05/2011 | 8,800 | -0.10 ▼ | -1.12 | 8,800 | 8,800 | 8,800 | 0 | 0 |
12/05/2011 | 8,900 | -0.20 ▼ | -2.20 | 8,700 | 8,900 | 8,700 | 2,600 | 23,140,000 |
11/05/2011 | 9,100 | -0.60 ▼ | -6.19 | 9,100 | 9,200 | 9,100 | 2,300 | 20,930,000 |
10/05/2011 | 9,700 | 0.00 ■■ | 0.00 | 9,700 | 9,700 | 9,700 | 0 | 0 |
09/05/2011 | 9,700 | -0.40 ▼ | -3.96 | 9,700 | 9,700 | 9,700 | 0 | 0 |
06/05/2011 | 10,100 | 0.10 ▲ | 1.00 | 10,100 | 10,100 | 9,300 | 2,200 | 22,220,000 |
05/05/2011 | 10,000 | -0.20 ▼ | -1.96 | 9,600 | 10,100 | 9,500 | 3,000 | 30,000,000 |
04/05/2011 | 10,200 | -0.30 ▼ | -2.86 | 10,600 | 10,600 | 10,100 | 2,400 | 24,480,000 |
29/04/2011 | 10,500 | 0.50 ▲ | 5.00 | 10,500 | 10,500 | 10,500 | 100 | 1,050,000 |
28/04/2011 | 10,000 | 0.00 ■■ | 0.00 | 10,300 | 10,300 | 10,000 | 1,000 | 10,000,000 |
27/04/2011 | 10,000 | 0.30 ▲ | 3.09 | 10,100 | 10,100 | 9,700 | 13,500 | 135,000,000 |
26/04/2011 | 14,000 | -0.10 ▼ | -0.71 | 13,900 | 14,100 | 13,700 | 22,500 | 315,000,000 |
25/04/2011 | 14,100 | 0.20 ▲ | 1.44 | 14,100 | 14,100 | 14,100 | 700 | 9,870,000 |
22/04/2011 | 13,900 | 0.20 ▲ | 1.46 | 14,100 | 14,100 | 12,800 | 16,400 | 227,960,000 |
21/04/2011 | 13,700 | 0.10 ▲ | 0.74 | 13,800 | 14,100 | 13,500 | 16,400 | 224,680,000 |
20/04/2011 | 13,600 | 1.10 ▲ | 8.80 | 13,000 | 13,600 | 13,000 | 13,400 | 182,240,000 |
19/04/2011 | 12,500 | -0.20 ▼ | -1.57 | 12,900 | 12,900 | 12,500 | 1,500 | 18,750,000 |
18/04/2011 | 12,700 | 0.00 ■■ | 0.00 | 13,100 | 13,100 | 12,700 | 4,500 | 57,150,000 |
15/04/2011 | 12,700 | 0.00 ■■ | 0.00 | 12,700 | 12,700 | 12,700 | 2,000 | 25,400,000 |
14/04/2011 | 12,700 | 0.00 ■■ | 0.00 | 12,700 | 12,700 | 12,700 | 0 | 0 |
13/04/2011 | 12,700 | 0.10 ▲ | 0.79 | 12,700 | 12,700 | 12,700 | 2,400 | 30,480,000 |
08/04/2011 | 12,600 | 0.00 ■■ | 0.00 | 12,600 | 12,600 | 12,600 | 0 | 0 |
07/04/2011 | 12,600 | 0.00 ■■ | 0.00 | 12,600 | 12,600 | 12,600 | 0 | 0 |
06/04/2011 | 12,600 | 0.10 ▲ | 0.80 | 12,700 | 12,700 | 12,500 | 2,500 | 31,500,000 |
05/04/2011 | 12,500 | -0.30 ▼ | -2.34 | 12,700 | 12,700 | 12,500 | 3,600 | 45,000,000 |
04/04/2011 | 12,800 | 0.00 ■■ | 0.00 | 12,700 | 12,800 | 12,700 | 3,500 | 44,800,000 |
01/04/2011 | 12,800 | 0.30 ▲ | 2.40 | 12,600 | 12,800 | 12,500 | 4,200 | 53,760,000 |
31/03/2011 | 12,500 | -0.50 ▼ | -3.85 | 12,100 | 12,700 | 12,100 | 1,900 | 23,750,000 |
30/03/2011 | 13,000 | -0.20 ▼ | -1.52 | 13,000 | 13,000 | 13,000 | 0 | 0 |
29/03/2011 | 13,200 | 0.70 ▲ | 5.60 | 13,200 | 13,200 | 12,600 | 3,900 | 51,480,000 |
28/03/2011 | 12,500 | -1.10 ▼ | -8.09 | 12,600 | 12,600 | 12,500 | 400 | 5,000,000 |
25/03/2011 | 13,600 | 0.50 ▲ | 3.82 | 13,000 | 13,800 | 13,000 | 6,600 | 89,760,000 |
24/03/2011 | 13,100 | 0.10 ▲ | 0.77 | 12,500 | 13,100 | 12,500 | 6,900 | 90,390,000 |
23/03/2011 | 13,000 | 0.00 ■■ | 0.00 | 13,000 | 13,000 | 13,000 | 1,000 | 13,000,000 |
22/03/2011 | 13,000 | 0.30 ▲ | 2.36 | 12,500 | 13,400 | 12,400 | 7,600 | 98,800,000 |
21/03/2011 | 12,700 | 0.10 ▲ | 0.79 | 12,500 | 12,700 | 12,500 | 7,000 | 88,900,000 |
18/03/2011 | 12,600 | -0.10 ▼ | -0.79 | 13,200 | 13,200 | 12,500 | 3,600 | 45,360,000 |
17/03/2011 | 12,700 | 0.30 ▲ | 2.42 | 12,700 | 12,700 | 12,700 | 100 | 1,270,000 |
16/03/2011 | 12,400 | 0.00 ■■ | 0.00 | 12,400 | 12,400 | 12,400 | 0 | 0 |
15/03/2011 | 12,400 | 0.20 ▲ | 1.64 | 12,400 | 12,400 | 12,400 | 3,000 | 37,200,000 |
14/03/2011 | 12,200 | 0.10 ▲ | 0.83 | 12,200 | 12,200 | 12,200 | 2,100 | 25,620,000 |
11/03/2011 | 12,100 | -0.50 ▼ | -3.97 | 12,200 | 12,200 | 12,100 | 2,000 | 24,200,000 |
10/03/2011 | 12,600 | 0.40 ▲ | 3.28 | 12,600 | 12,600 | 12,600 | 1,000 | 12,600,000 |
09/03/2011 | 12,200 | -0.30 ▼ | -2.40 | 12,100 | 12,200 | 12,100 | 1,900 | 23,180,000 |
08/03/2011 | 12,500 | -0.40 ▼ | -3.10 | 12,000 | 13,300 | 12,000 | 1,100 | 13,750,000 |
07/03/2011 | 12,900 | 0.70 ▲ | 5.74 | 12,900 | 12,900 | 12,900 | 100 | 1,290,000 |
04/03/2011 | 12,200 | 0.00 ■■ | 0.00 | 12,200 | 12,200 | 12,200 | 400 | 4,880,000 |
03/03/2011 | 12,200 | 0.50 ▲ | 4.27 | 12,200 | 12,200 | 12,200 | 1,100 | 13,420,000 |
02/03/2011 | 11,700 | -0.80 ▼ | -6.40 | 13,000 | 13,000 | 11,700 | 3,600 | 42,120,000 |
01/03/2011 | 12,500 | -0.20 ▼ | -1.57 | 12,500 | 12,500 | 12,500 | 200 | 2,500,000 |
28/02/2011 | 12,700 | -0.10 ▼ | -0.78 | 12,700 | 12,700 | 12,700 | 1,000 | 12,700,000 |
25/02/2011 | 12,800 | -0.20 ▼ | -1.54 | 12,500 | 12,900 | 12,500 | 5,000 | 64,000,000 |
24/02/2011 | 13,000 | -0.50 ▼ | -3.70 | 12,900 | 13,000 | 12,900 | 1,500 | 19,500,000 |
23/02/2011 | 13,500 | 0.10 ▲ | 0.75 | 13,100 | 13,500 | 13,100 | 1,700 | 22,950,000 |
22/02/2011 | 13,400 | 0.60 ▲ | 4.69 | 13,000 | 13,400 | 13,000 | 400 | 5,360,000 |
21/02/2011 | 12,800 | -0.80 ▼ | -5.88 | 12,800 | 12,800 | 12,800 | 1,000 | 12,800,000 |
18/02/2011 | 13,600 | 0.10 ▲ | 0.74 | 13,500 | 13,800 | 13,500 | 3,000 | 40,800,000 |
17/02/2011 | 13,500 | 0.00 ■■ | 0.00 | 13,500 | 13,500 | 13,000 | 5,100 | 68,850,000 |
16/02/2011 | 13,500 | 0.00 ■■ | 0.00 | 13,800 | 13,800 | 13,500 | 2,400 | 32,400,000 |
15/02/2011 | 13,500 | 0.00 ■■ | 0.00 | 13,500 | 13,500 | 13,300 | 2,700 | 36,450,000 |
14/02/2011 | 13,500 | 0.00 ■■ | 0.00 | 13,500 | 13,500 | 13,500 | 200 | 2,700,000 |
11/02/2011 | 13,500 | -0.10 ▼ | -0.74 | 13,400 | 13,500 | 13,400 | 300 | 4,050,000 |
10/02/2011 | 13,600 | 0.00 ■■ | 0.00 | 13,600 | 13,600 | 13,600 | 0 | 0 |
09/02/2011 | 13,600 | 0.00 ■■ | 0.00 | 13,600 | 13,600 | 13,600 | 0 | 0 |
08/02/2011 | 13,600 | 0.00 ■■ | 0.00 | 13,600 | 13,600 | 13,600 | 0 | 0 |
28/01/2011 | 13,600 | 0.80 ▲ | 6.25 | 13,400 | 13,600 | 13,400 | 7,000 | 95,200,000 |
27/01/2011 | 12,800 | 0.30 ▲ | 2.40 | 12,200 | 12,800 | 12,200 | 4,600 | 58,880,000 |
26/01/2011 | 12,500 | -0.50 ▼ | -3.85 | 12,900 | 13,000 | 12,500 | 2,700 | 33,750,000 |
25/01/2011 | 13,000 | 0.00 ■■ | 0.00 | 12,900 | 13,000 | 12,900 | 1,500 | 19,500,000 |
24/01/2011 | 13,000 | 0.00 ■■ | 0.00 | 13,400 | 13,400 | 12,500 | 1,600 | 20,800,000 |
21/01/2011 | 13,000 | 0.00 ■■ | 0.00 | 13,000 | 13,000 | 13,000 | 600 | 7,800,000 |
20/01/2011 | 13,000 | 0.00 ■■ | 0.00 | 13,000 | 13,000 | 13,000 | 0 | 0 |
19/01/2011 | 13,000 | 0.00 ■■ | 0.00 | 13,000 | 13,000 | 13,000 | 0 | 0 |
18/01/2011 | 13,000 | -0.50 ▼ | -3.70 | 13,000 | 13,000 | 13,000 | 2,000 | 26,000,000 |
17/01/2011 | 13,500 | 0.20 ▲ | 1.50 | 13,300 | 13,500 | 13,300 | 500 | 6,750,000 |
14/01/2011 | 13,300 | 0.50 ▲ | 3.91 | 13,300 | 13,300 | 13,300 | 100 | 1,330,000 |
13/01/2011 | 12,800 | -0.20 ▼ | -1.54 | 12,800 | 12,800 | 12,800 | 300 | 3,840,000 |
12/01/2011 | 13,000 | 0.50 ▲ | 4.00 | 13,000 | 13,000 | 12,900 | 3,800 | 49,400,000 |
11/01/2011 | 12,500 | 0.40 ▲ | 3.31 | 13,000 | 13,000 | 12,300 | 6,000 | 75,000,000 |
10/01/2011 | 12,100 | -0.90 ▼ | -6.92 | 12,600 | 12,600 | 12,100 | 4,900 | 59,290,000 |
07/01/2011 | 13,000 | -0.50 ▼ | -3.70 | 12,800 | 13,000 | 12,800 | 1,300 | 16,900,000 |
06/01/2011 | 13,500 | 0.00 ■■ | 0.00 | 13,500 | 13,500 | 13,500 | 0 | 0 |
05/01/2011 | 13,500 | 0.00 ■■ | 0.00 | 13,500 | 13,500 | 13,500 | 0 | 0 |
04/01/2011 | 13,500 | 0.50 ▲ | 3.85 | 13,500 | 13,500 | 13,500 | 100 | 1,350,000 |
31/12/2010 | 13,000 | 0.00 ■■ | 0.00 | 13,000 | 13,000 | 13,000 | 2,000 | 26,000,000 |
30/12/2010 | 13,000 | 0.00 ■■ | 0.00 | 13,000 | 13,000 | 12,900 | 2,500 | 32,500,000 |
29/12/2010 | 13,000 | -0.40 ▼ | -2.99 | 13,000 | 13,000 | 13,000 | 4,000 | 52,000,000 |
28/12/2010 | 13,400 | 0.40 ▲ | 3.08 | 13,400 | 13,400 | 13,400 | 100 | 1,340,000 |
27/12/2010 | 13,000 | 0.00 ■■ | 0.00 | 13,000 | 13,000 | 12,100 | 14,100 | 183,300,000 |
24/12/2010 | 13,000 | -0.40 ▼ | -2.99 | 13,000 | 13,000 | 13,000 | 3,200 | 41,600,000 |
23/12/2010 | 13,400 | 0.40 ▲ | 3.08 | 13,900 | 14,000 | 13,200 | 11,600 | 155,440,000 |
22/12/2010 | 13,000 | -0.80 ▼ | -5.80 | 14,000 | 14,000 | 13,000 | 500 | 6,500,000 |
21/12/2010 | 13,800 | 0.80 ▲ | 6.15 | 13,800 | 13,800 | 13,800 | 100 | 1,380,000 |
20/12/2010 | 13,000 | 0.20 ▲ | 1.56 | 13,000 | 13,000 | 13,000 | 1,400 | 18,200,000 |
17/12/2010 | 12,800 | 0.10 ▲ | 0.79 | 13,500 | 13,500 | 12,800 | 600 | 7,680,000 |
16/12/2010 | 12,700 | -0.90 ▼ | -6.62 | 12,700 | 12,700 | 12,700 | 1,000 | 12,700,000 |
15/12/2010 | 13,600 | 0.10 ▲ | 0.74 | 13,500 | 13,800 | 13,500 | 5,500 | 74,800,000 |
14/12/2010 | 13,500 | -0.70 ▼ | -4.93 | 13,500 | 13,500 | 13,500 | 500 | 6,750,000 |
13/12/2010 | 14,200 | 0.40 ▲ | 2.90 | 14,200 | 14,200 | 14,200 | 100 | 1,420,000 |
10/12/2010 | 13,800 | 0.50 ▲ | 3.76 | 13,800 | 13,800 | 13,700 | 18,900 | 260,820,000 |
09/12/2010 | 13,300 | -0.20 ▼ | -1.48 | 13,500 | 13,500 | 13,000 | 20,900 | 277,970,000 |
08/12/2010 | 13,500 | -0.30 ▼ | -2.17 | 14,000 | 14,000 | 13,500 | 700 | 9,450,000 |
07/12/2010 | 13,800 | -0.70 ▼ | -4.83 | 13,400 | 14,000 | 13,400 | 4,400 | 60,720,000 |
06/12/2010 | 14,500 | 0.00 ■■ | 0.00 | 14,100 | 14,500 | 14,100 | 1,500 | 21,750,000 |
03/12/2010 | 14,500 | 0.70 ▲ | 5.07 | 13,900 | 14,500 | 13,900 | 58,500 | 848,250,000 |
02/12/2010 | 13,800 | -0.40 ▼ | -2.82 | 14,100 | 14,100 | 13,500 | 12,400 | 171,120,000 |
01/12/2010 | 14,200 | 0.40 ▲ | 2.90 | 14,200 | 14,200 | 14,200 | 100 | 1,420,000 |
30/11/2010 | 13,800 | 0.30 ▲ | 2.22 | 12,600 | 14,300 | 12,600 | 7,700 | 106,260,000 |
29/11/2010 | 13,500 | 0.00 ■■ | 0.00 | 13,400 | 13,500 | 13,400 | 2,200 | 29,700,000 |
26/11/2010 | 13,500 | 0.10 ▲ | 0.75 | 13,400 | 13,500 | 13,200 | 12,000 | 162,000,000 |
25/11/2010 | 13,400 | 0.00 ■■ | 0.00 | 13,300 | 13,400 | 13,300 | 3,200 | 42,880,000 |
24/11/2010 | 13,400 | 0.30 ▲ | 2.29 | 13,400 | 13,400 | 13,400 | 200 | 2,680,000 |
23/11/2010 | 13,100 | 0.70 ▲ | 5.65 | 13,000 | 13,100 | 13,000 | 4,200 | 55,020,000 |
22/11/2010 | 12,400 | -0.90 ▼ | -6.77 | 13,500 | 13,500 | 12,400 | 1,100 | 13,640,000 |
19/11/2010 | 13,300 | 0.30 ▲ | 2.31 | 13,300 | 13,300 | 13,300 | 100 | 1,330,000 |
18/11/2010 | 13,000 | 0.20 ▲ | 1.56 | 13,400 | 13,400 | 13,000 | 13,900 | 180,700,000 |
17/11/2010 | 12,800 | -0.70 ▼ | -5.19 | 13,000 | 13,000 | 12,800 | 6,900 | 88,320,000 |
16/11/2010 | 13,500 | -0.50 ▼ | -3.57 | 13,600 | 14,400 | 13,500 | 3,900 | 52,650,000 |
15/11/2010 | 14,000 | -0.20 ▼ | -1.41 | 14,500 | 14,800 | 14,000 | 3,800 | 53,200,000 |
12/11/2010 | 14,200 | -0.60 ▼ | -4.05 | 14,200 | 14,200 | 14,200 | 700 | 9,940,000 |
11/11/2010 | 14,800 | 0.30 ▲ | 2.07 | 14,900 | 14,900 | 14,800 | 3,000 | 44,400,000 |
10/11/2010 | 14,500 | 0.20 ▲ | 1.40 | 15,100 | 15,100 | 14,500 | 1,400 | 20,300,000 |
09/11/2010 | 14,300 | -0.70 ▼ | -4.67 | 15,000 | 15,000 | 14,300 | 2,000 | 28,600,000 |
08/11/2010 | 15,000 | 0.30 ▲ | 2.04 | 15,000 | 15,000 | 15,000 | 600 | 9,000,000 |
05/11/2010 | 14,700 | 0.10 ▲ | 0.68 | 15,400 | 15,400 | 14,700 | 2,800 | 41,160,000 |
04/11/2010 | 14,600 | 0.00 ■■ | 0.00 | 14,600 | 14,600 | 14,600 | 2,500 | 36,500,000 |
03/11/2010 | 14,600 | 0.80 ▲ | 5.80 | 14,600 | 14,600 | 14,600 | 1,000 | 14,600,000 |
02/11/2010 | 13,800 | -0.30 ▼ | -2.13 | 14,800 | 14,800 | 13,800 | 4,300 | 59,340,000 |
01/11/2010 | 14,100 | -0.30 ▼ | -2.08 | 14,900 | 15,000 | 14,100 | 4,200 | 59,220,000 |
29/10/2010 | 14,400 | -0.50 ▼ | -3.36 | 14,900 | 15,000 | 14,200 | 3,500 | 50,400,000 |
28/10/2010 | 14,900 | 0.50 ▲ | 3.47 | 14,500 | 15,300 | 14,500 | 5,700 | 84,930,000 |
27/10/2010 | 14,400 | -0.10 ▼ | -0.69 | 15,300 | 15,300 | 14,400 | 3,400 | 48,960,000 |
26/10/2010 | 14,500 | 0.00 ■■ | 0.00 | 14,400 | 14,600 | 14,300 | 4,900 | 71,050,000 |
25/10/2010 | 14,500 | 0.40 ▲ | 2.84 | 15,100 | 15,100 | 13,600 | 4,800 | 69,600,000 |
22/10/2010 | 14,100 | 0.10 ▲ | 0.71 | 15,000 | 15,000 | 14,100 | 1,100 | 15,510,000 |
21/10/2010 | 14,000 | 0.00 ■■ | 0.00 | 15,400 | 15,400 | 14,000 | 900 | 12,600,000 |
20/10/2010 | 14,000 | -0.50 ▼ | -3.45 | 15,700 | 15,700 | 14,000 | 5,000 | 70,000,000 |
19/10/2010 | 14,500 | -0.10 ▼ | -0.68 | 15,100 | 15,100 | 14,500 | 1,500 | 21,750,000 |
18/10/2010 | 14,600 | -0.20 ▼ | -1.35 | 15,500 | 15,500 | 13,800 | 7,200 | 105,120,000 |
15/10/2010 | 14,800 | -0.20 ▼ | -1.33 | 14,600 | 15,000 | 14,600 | 1,200 | 17,760,000 |
14/10/2010 | 15,000 | -0.10 ▼ | -0.66 | 14,900 | 15,000 | 14,900 | 800 | 12,000,000 |
13/10/2010 | 15,100 | 0.10 ▲ | 0.67 | 14,700 | 15,200 | 14,700 | 16,400 | 247,640,000 |
12/10/2010 | 15,000 | 0.10 ▲ | 0.67 | 15,700 | 15,900 | 15,000 | 4,100 | 61,500,000 |
11/10/2010 | 14,900 | -0.40 ▼ | -2.61 | 14,800 | 14,900 | 14,800 | 1,900 | 28,310,000 |
08/10/2010 | 15,300 | -0.80 ▼ | -4.97 | 17,200 | 17,200 | 15,300 | 3,600 | 55,080,000 |
07/10/2010 | 16,100 | -0.70 ▼ | -4.17 | 17,500 | 17,500 | 16,000 | 900 | 14,490,000 |
06/10/2010 | 16,800 | 0.80 ▲ | 5.00 | 16,700 | 16,800 | 16,500 | 1,400 | 23,520,000 |
05/10/2010 | 16,000 | 0.30 ▲ | 1.91 | 16,000 | 16,000 | 16,000 | 1,200 | 19,200,000 |
04/10/2010 | 15,700 | -0.10 ▼ | -0.63 | 16,000 | 16,000 | 15,700 | 2,500 | 39,250,000 |
01/10/2010 | 15,800 | -1.00 ▼ | -5.95 | 16,700 | 16,700 | 15,800 | 1,800 | 28,440,000 |
30/09/2010 | 16,800 | 0.70 ▲ | 4.35 | 16,800 | 16,800 | 16,800 | 100 | 1,680,000 |
29/09/2010 | 16,100 | -0.40 ▼ | -2.42 | 16,600 | 16,600 | 16,000 | 5,800 | 93,380,000 |
28/09/2010 | 16,500 | 0.00 ■■ | 0.00 | 16,500 | 17,300 | 16,500 | 10,300 | 169,950,000 |
27/09/2010 | 16,500 | -0.80 ▼ | -4.62 | 16,300 | 16,500 | 16,300 | 6,900 | 113,850,000 |
24/09/2010 | 17,300 | 0.90 ▲ | 5.49 | 17,300 | 17,300 | 16,400 | 1,500 | 25,950,000 |
23/09/2010 | 16,400 | -1.10 ▼ | -6.29 | 16,800 | 17,100 | 16,000 | 21,700 | 355,880,000 |
22/09/2010 | 17,500 | 0.60 ▲ | 3.55 | 17,000 | 17,500 | 17,000 | 2,800 | 49,000,000 |
21/09/2010 | 16,900 | -0.40 ▼ | -2.31 | 17,300 | 17,500 | 16,800 | 12,300 | 207,870,000 |
20/09/2010 | 17,300 | -0.30 ▼ | -1.70 | 17,500 | 18,700 | 17,200 | 27,700 | 479,210,000 |
17/09/2010 | 17,600 | -0.80 ▼ | -4.35 | 19,400 | 19,400 | 17,600 | 1,900 | 33,440,000 |
16/09/2010 | 18,400 | -0.60 ▼ | -3.16 | 18,400 | 18,800 | 18,400 | 10,300 | 189,520,000 |
15/09/2010 | 19,000 | 0.40 ▲ | 2.15 | 19,900 | 19,900 | 19,000 | 81,700 | 1,552,300,000 |
14/09/2010 | 18,600 | 1.00 ▲ | 5.68 | 18,600 | 18,600 | 18,600 | 24,500 | 455,700,000 |
13/09/2010 | 17,600 | 1.30 ▲ | 7.98 | 16,100 | 17,600 | 16,100 | 24,800 | 436,480,000 |
10/09/2010 | 16,300 | -1.20 ▼ | -6.86 | 17,000 | 17,000 | 16,300 | 13,200 | 215,160,000 |
09/09/2010 | 17,500 | 0.00 ■■ | 0.00 | 17,000 | 18,000 | 17,000 | 1,800 | 31,500,000 |
08/09/2010 | 17,500 | 0.80 ▲ | 4.79 | 17,000 | 17,500 | 17,000 | 3,300 | 57,750,000 |
07/09/2010 | 16,700 | -0.80 ▼ | -4.57 | 18,200 | 18,200 | 16,500 | 2,800 | 46,760,000 |
06/09/2010 | 17,500 | 0.30 ▲ | 1.74 | 17,900 | 17,900 | 17,500 | 1,400 | 24,500,000 |
01/09/2010 | 17,200 | -0.50 ▼ | -2.82 | 17,600 | 17,600 | 17,200 | 3,500 | 60,200,000 |
31/08/2010 | 17,700 | -0.10 ▼ | -0.56 | 18,800 | 18,800 | 16,700 | 7,900 | 139,830,000 |
30/08/2010 | 17,800 | -0.90 ▼ | -4.81 | 18,300 | 18,300 | 17,800 | 1,100 | 19,580,000 |
27/08/2010 | 18,700 | 0.80 ▲ | 4.47 | 18,700 | 18,700 | 18,700 | 500 | 9,350,000 |
26/08/2010 | 17,900 | 0.30 ▲ | 1.70 | 18,500 | 18,500 | 17,000 | 2,600 | 46,540,000 |
25/08/2010 | 17,600 | -0.40 ▼ | -2.22 | 17,600 | 17,600 | 17,600 | 500 | 8,800,000 |
24/08/2010 | 18,000 | 0.00 ■■ | 0.00 | 17,000 | 18,000 | 16,900 | 2,400 | 43,200,000 |
23/08/2010 | 18,000 | 0.70 ▲ | 4.05 | 18,300 | 18,300 | 18,000 | 1,200 | 21,600,000 |
20/08/2010 | 17,300 | -1.30 ▼ | -6.99 | 18,900 | 18,900 | 17,300 | 1,000 | 17,300,000 |
19/08/2010 | 18,600 | 0.60 ▲ | 3.33 | 18,600 | 18,600 | 18,600 | 500 | 9,300,000 |
18/08/2010 | 18,000 | -1.00 ▼ | -5.26 | 18,100 | 18,100 | 18,000 | 2,800 | 50,400,000 |
17/08/2010 | 19,000 | 0.00 ■■ | 0.00 | 19,300 | 19,300 | 19,000 | 600 | 11,400,000 |
16/08/2010 | 19,000 | 0.20 ▲ | 1.06 | 17,800 | 19,400 | 17,800 | 3,700 | 70,300,000 |
13/08/2010 | 18,800 | 1.60 ▲ | 9.30 | 18,800 | 18,800 | 18,800 | 500 | 9,400,000 |
12/08/2010 | 17,200 | -0.80 ▼ | -4.44 | 19,000 | 19,000 | 17,200 | 2,300 | 39,560,000 |
11/08/2010 | 18,000 | -1.30 ▼ | -6.74 | 18,000 | 18,000 | 18,000 | 3,900 | 70,200,000 |
10/08/2010 | 19,300 | 0.40 ▲ | 2.12 | 19,300 | 19,300 | 19,300 | 100 | 1,930,000 |
09/08/2010 | 18,900 | 1.40 ▲ | 8.00 | 18,900 | 19,000 | 17,900 | 3,000 | 56,700,000 |
06/08/2010 | 17,500 | 0.00 ■■ | 0.00 | 18,700 | 18,700 | 17,500 | 4,600 | 80,500,000 |
05/08/2010 | 17,500 | -1.20 ▼ | -6.42 | 20,000 | 20,000 | 17,400 | 9,900 | 173,250,000 |
04/08/2010 | 18,700 | -1.40 ▼ | -6.97 | 18,700 | 18,700 | 18,700 | 2,100 | 39,270,000 |
03/08/2010 | 20,100 | 0.70 ▲ | 3.61 | 20,100 | 20,100 | 20,100 | 100 | 2,010,000 |
02/08/2010 | 19,400 | -0.10 ▼ | -0.51 | 19,400 | 19,400 | 19,400 | 0 | 0 |
30/07/2010 | 19,500 | 0.30 ▲ | 1.56 | 19,100 | 19,500 | 19,100 | 2,100 | 40,950,000 |
29/07/2010 | 19,200 | 0.10 ▲ | 0.52 | 19,200 | 19,200 | 19,200 | 0 | 0 |
28/07/2010 | 19,100 | -0.70 ▼ | -3.54 | 19,000 | 19,600 | 19,000 | 18,400 | 351,440,000 |
27/07/2010 | 19,800 | -0.20 ▼ | -1.00 | 19,800 | 20,000 | 19,700 | 9,700 | 192,060,000 |
26/07/2010 | 20,000 | 0.50 ▲ | 2.56 | 20,000 | 20,000 | 19,100 | 17,900 | 358,000,000 |
23/07/2010 | 19,500 | 0.20 ▲ | 1.04 | 19,300 | 19,500 | 19,300 | 7,800 | 152,100,000 |
22/07/2010 | 19,300 | -0.40 ▼ | -2.03 | 19,600 | 19,600 | 19,000 | 5,400 | 104,220,000 |
21/07/2010 | 19,700 | 0.80 ▲ | 4.23 | 19,900 | 19,900 | 19,100 | 30,900 | 608,730,000 |
20/07/2010 | 18,900 | 0.90 ▲ | 5.00 | 18,000 | 19,000 | 18,000 | 8,800 | 166,320,000 |
19/07/2010 | 18,000 | 0.00 ■■ | 0.00 | 18,000 | 18,000 | 18,000 | 200 | 3,600,000 |
16/07/2010 | 18,000 | -1.00 ▼ | -5.26 | 18,000 | 18,000 | 18,000 | 1,100 | 19,800,000 |
15/07/2010 | 19,000 | 0.50 ▲ | 2.70 | 19,000 | 19,000 | 19,000 | 100 | 1,900,000 |
14/07/2010 | 18,500 | 0.20 ▲ | 1.09 | 18,400 | 18,500 | 18,400 | 12,000 | 222,000,000 |
13/07/2010 | 18,300 | 0.10 ▲ | 0.55 | 18,300 | 18,300 | 18,300 | 1,000 | 18,300,000 |
12/07/2010 | 18,200 | 0.00 ■■ | 0.00 | 18,200 | 18,200 | 18,200 | 200 | 3,640,000 |
09/07/2010 | 18,200 | 0.30 ▲ | 1.68 | 18,200 | 18,200 | 18,200 | 2,100 | 38,220,000 |
08/07/2010 | 17,900 | 0.80 ▲ | 4.68 | 17,900 | 17,900 | 17,900 | 100 | 1,790,000 |
07/07/2010 | 17,100 | -0.40 ▼ | -2.29 | 17,100 | 17,100 | 17,100 | 700 | 11,970,000 |
06/07/2010 | 17,500 | -1.00 ▼ | -5.41 | 17,500 | 17,500 | 17,500 | 200 | 3,500,000 |
05/07/2010 | 18,500 | 0.30 ▲ | 1.65 | 18,500 | 18,500 | 18,500 | 100 | 1,850,000 |
02/07/2010 | 18,200 | 0.20 ▲ | 1.11 | 18,100 | 18,200 | 18,100 | 14,500 | 263,900,000 |
01/07/2010 | 18,000 | 0.00 ■■ | 0.00 | 18,000 | 18,000 | 18,000 | 200 | 3,600,000 |
30/06/2010 | 18,000 | 0.20 ▲ | 1.12 | 17,800 | 18,000 | 17,800 | 500 | 9,000,000 |
29/06/2010 | 17,800 | -0.70 ▼ | -3.78 | 18,000 | 18,000 | 17,800 | 6,000 | 106,800,000 |
28/06/2010 | 18,500 | 0.60 ▲ | 3.35 | 18,000 | 18,500 | 18,000 | 12,700 | 234,950,000 |
25/06/2010 | 17,900 | -0.10 ▼ | -0.56 | 17,900 | 17,900 | 17,900 | 4,400 | 78,760,000 |
24/06/2010 | 18,000 | -0.50 ▼ | -2.70 | 17,600 | 18,000 | 17,600 | 4,000 | 72,000,000 |
23/06/2010 | 18,500 | 0.30 ▲ | 1.65 | 18,700 | 18,700 | 17,100 | 800 | 14,800,000 |
22/06/2010 | 18,200 | -0.20 ▼ | -1.09 | 18,200 | 18,200 | 18,200 | 100 | 1,820,000 |
21/06/2010 | 18,400 | 0.50 ▲ | 2.79 | 18,400 | 18,400 | 18,400 | 100 | 1,840,000 |
18/06/2010 | 17,900 | 0.00 ■■ | 0.00 | 17,900 | 17,900 | 17,900 | 2,000 | 35,800,000 |
17/06/2010 | 17,900 | -0.50 ▼ | -2.72 | 18,000 | 18,000 | 17,800 | 4,300 | 76,970,000 |
16/06/2010 | 18,400 | 0.70 ▲ | 3.95 | 18,300 | 18,400 | 18,300 | 3,100 | 57,040,000 |
15/06/2010 | 17,700 | -0.70 ▼ | -3.80 | 17,600 | 17,700 | 17,200 | 2,000 | 35,400,000 |
14/06/2010 | 18,400 | 0.40 ▲ | 2.22 | 18,400 | 18,400 | 18,400 | 100 | 1,840,000 |
11/06/2010 | 18,000 | 0.00 ■■ | 0.00 | 17,800 | 18,000 | 17,700 | 17,700 | 318,600,000 |
10/06/2010 | 18,000 | 0.10 ▲ | 0.56 | 18,000 | 18,000 | 18,000 | 200 | 3,600,000 |
09/06/2010 | 17,900 | 0.30 ▲ | 1.70 | 18,400 | 18,400 | 17,700 | 4,800 | 85,920,000 |
08/06/2010 | 17,600 | 0.00 ■■ | 0.00 | 17,800 | 17,800 | 17,600 | 4,700 | 82,720,000 |
07/06/2010 | 17,600 | -0.90 ▼ | -4.86 | 17,200 | 17,600 | 17,200 | 4,700 | 82,720,000 |
04/06/2010 | 18,500 | -0.30 ▼ | -1.60 | 18,000 | 18,500 | 18,000 | 8,400 | 155,400,000 |
03/06/2010 | 18,800 | -0.20 ▼ | -1.05 | 18,800 | 18,800 | 18,800 | 300 | 5,640,000 |
02/06/2010 | 19,000 | 1.20 ▲ | 6.74 | 18,400 | 19,000 | 18,000 | 3,700 | 70,300,000 |
01/06/2010 | 17,800 | -0.70 ▼ | -3.78 | 18,600 | 18,600 | 17,700 | 12,300 | 218,940,000 |
31/05/2010 | 18,500 | 0.00 ■■ | 0.00 | 18,600 | 18,600 | 18,500 | 3,000 | 55,500,000 |
28/05/2010 | 18,500 | -1.70 ▼ | -8.42 | 19,500 | 20,800 | 18,500 | 5,800 | 107,300,000 |
27/05/2010 | 20,200 | 0.00 ■■ | 0.00 | 18,600 | 20,200 | 18,600 | 5,600 | 113,120,000 |
26/05/2010 | 20,200 | 0.50 ▲ | 2.54 | 19,900 | 20,200 | 19,800 | 8,600 | 173,720,000 |
25/05/2010 | 19,700 | 1.00 ▲ | 5.35 | 19,500 | 19,700 | 19,500 | 3,100 | 61,070,000 |
24/05/2010 | 18,700 | 1.20 ▲ | 6.86 | 18,700 | 18,700 | 18,700 | 1,700 | 31,790,000 |
21/05/2010 | 17,500 | -1.20 ▼ | -6.42 | 18,500 | 18,500 | 17,400 | 10,600 | 185,500,000 |
20/05/2010 | 18,700 | 0.50 ▲ | 2.75 | 18,700 | 18,700 | 18,700 | 1,000 | 18,700,000 |
19/05/2010 | 18,200 | -1.10 ▼ | -5.70 | 19,000 | 19,000 | 18,200 | 2,600 | 47,320,000 |
18/05/2010 | 19,300 | -1.10 ▼ | -5.39 | 19,100 | 19,300 | 19,000 | 8,200 | 158,260,000 |
17/05/2010 | 20,400 | 0.10 ▲ | 0.49 | 20,400 | 20,400 | 20,400 | 100 | 2,040,000 |
14/05/2010 | 20,300 | 0.70 ▲ | 3.57 | 20,300 | 20,300 | 20,300 | 5,500 | 111,650,000 |
13/05/2010 | 19,600 | 1.10 ▲ | 5.95 | 17,900 | 19,700 | 17,900 | 11,900 | 233,240,000 |
12/05/2010 | 18,500 | -1.20 ▼ | -6.09 | 18,800 | 18,800 | 18,400 | 20,100 | 371,850,000 |
11/05/2010 | 19,700 | -1.30 ▼ | -6.19 | 19,500 | 20,300 | 19,300 | 18,200 | 358,540,000 |
10/05/2010 | 21,000 | -1.20 ▼ | -5.41 | 21,000 | 21,000 | 20,600 | 9,400 | 197,400,000 |
07/05/2010 | 22,200 | -1.50 ▼ | -6.33 | 22,000 | 22,200 | 21,500 | 24,700 | 548,340,000 |
06/05/2010 | 23,700 | 1.40 ▲ | 6.28 | 22,300 | 23,700 | 22,300 | 42,900 | 1,016,730,000 |
05/05/2010 | 22,300 | 1.40 ▲ | 6.70 | 22,300 | 22,300 | 21,500 | 71,000 | 1,583,300,000 |
04/05/2010 | 20,900 | 1.30 ▲ | 6.63 | 20,900 | 20,900 | 20,900 | 4,800 | 100,320,000 |
29/04/2010 | 19,600 | 1.10 ▲ | 5.95 | 18,900 | 19,600 | 18,900 | 24,000 | 470,400,000 |
28/04/2010 | 18,500 | 0.30 ▲ | 1.65 | 18,500 | 18,500 | 18,000 | 7,400 | 136,900,000 |
27/04/2010 | 18,200 | -0.30 ▼ | -1.62 | 18,300 | 18,300 | 18,200 | 300 | 5,460,000 |
26/04/2010 | 18,500 | -0.50 ▼ | -2.63 | 19,300 | 19,300 | 18,500 | 6,100 | 112,850,000 |
22/04/2010 | 19,000 | 0.30 ▲ | 1.60 | 18,700 | 19,000 | 18,500 | 4,400 | 83,600,000 |
21/04/2010 | 18,700 | -0.20 ▼ | -1.06 | 19,000 | 19,000 | 18,200 | 9,400 | 175,780,000 |
20/04/2010 | 18,900 | 0.00 ■■ | 0.00 | 19,000 | 19,300 | 18,900 | 3,200 | 60,480,000 |
19/04/2010 | 18,900 | 0.50 ▲ | 2.72 | 18,700 | 19,000 | 18,700 | 1,800 | 34,020,000 |
16/04/2010 | 18,400 | 0.40 ▲ | 2.22 | 18,100 | 18,500 | 18,100 | 3,700 | 68,080,000 |
15/04/2010 | 18,000 | 0.30 ▲ | 1.69 | 17,700 | 18,000 | 17,600 | 7,400 | 133,200,000 |
14/04/2010 | 17,700 | -0.30 ▼ | -1.67 | 17,500 | 17,700 | 17,300 | 3,800 | 67,260,000 |
13/04/2010 | 18,000 | -0.30 ▼ | -1.64 | 18,300 | 18,300 | 18,000 | 200 | 3,600,000 |
12/04/2010 | 18,300 | -0.10 ▼ | -0.54 | 18,400 | 18,400 | 18,000 | 1,200 | 21,960,000 |
09/04/2010 | 18,400 | 1.30 ▲ | 7.60 | 18,000 | 18,400 | 18,000 | 8,500 | 156,400,000 |
08/04/2010 | 17,100 | -0.90 ▼ | -5.00 | 18,500 | 18,500 | 17,000 | 1,900 | 32,490,000 |
07/04/2010 | 18,000 | 0.00 ■■ | 0.00 | 18,000 | 18,500 | 18,000 | 2,100 | 37,800,000 |
06/04/2010 | 18,000 | 0.70 ▲ | 4.05 | 18,500 | 18,500 | 18,000 | 10,000 | 180,000,000 |
05/04/2010 | 17,300 | -1.20 ▼ | -6.49 | 17,500 | 17,500 | 17,300 | 2,700 | 46,710,000 |
02/04/2010 | 18,500 | 0.30 ▲ | 1.65 | 18,800 | 18,800 | 17,900 | 5,800 | 107,300,000 |
01/04/2010 | 19,700 | 0.50 ▲ | 2.60 | 19,800 | 19,800 | 19,200 | 8,900 | 175,330,000 |
31/03/2010 | 19,200 | -0.70 ▼ | -3.52 | 19,900 | 19,900 | 19,000 | 1,700 | 32,640,000 |
30/03/2010 | 19,900 | -0.10 ▼ | -0.50 | 20,000 | 20,900 | 19,800 | 10,900 | 216,910,000 |
29/03/2010 | 20,000 | 0.60 ▲ | 3.09 | 19,900 | 20,000 | 19,900 | 5,100 | 102,000,000 |
26/03/2010 | 19,400 | 0.40 ▲ | 2.11 | 19,800 | 19,800 | 19,000 | 6,800 | 131,920,000 |
25/03/2010 | 19,000 | -0.80 ▼ | -4.04 | 18,800 | 19,000 | 18,800 | 2,200 | 41,800,000 |
24/03/2010 | 19,800 | -0.10 ▼ | -0.50 | 19,800 | 19,800 | 19,800 | 1,000 | 19,800,000 |
23/03/2010 | 19,900 | 0.40 ▲ | 2.05 | 19,900 | 19,900 | 19,900 | 500 | 9,950,000 |
22/03/2010 | 19,500 | 0.30 ▲ | 1.56 | 20,000 | 20,000 | 19,500 | 1,100 | 21,450,000 |
19/03/2010 | 19,200 | -0.80 ▼ | -4.00 | 19,100 | 19,200 | 19,000 | 15,100 | 289,920,000 |
18/03/2010 | 20,000 | 0.00 ■■ | 0.00 | 19,900 | 20,000 | 19,900 | 1,500 | 30,000,000 |
17/03/2010 | 20,000 | -0.30 ▼ | -1.48 | 20,000 | 20,000 | 20,000 | 1,000 | 20,000,000 |
16/03/2010 | 20,300 | 0.00 ■■ | 0.00 | 20,300 | 20,300 | 20,300 | 0 | 0 |
15/03/2010 | 20,300 | -0.50 ▼ | -2.40 | 20,300 | 21,400 | 20,300 | 6,300 | 127,890,000 |
12/03/2010 | 20,800 | 1.30 ▲ | 6.67 | 20,000 | 20,800 | 19,800 | 21,200 | 440,960,000 |
11/03/2010 | 19,500 | 0.40 ▲ | 2.09 | 19,400 | 19,500 | 19,400 | 3,100 | 60,450,000 |
10/03/2010 | 19,100 | -1.40 ▼ | -6.83 | 20,700 | 21,000 | 19,100 | 1,400 | 26,740,000 |
09/03/2010 | 20,500 | 0.50 ▲ | 2.50 | 20,500 | 20,500 | 20,500 | 200 | 4,100,000 |
08/03/2010 | 20,000 | 0.20 ▲ | 1.01 | 21,000 | 21,000 | 20,000 | 200 | 4,000,000 |
05/03/2010 | 19,800 | -1.20 ▼ | -5.71 | 20,500 | 20,500 | 19,500 | 5,500 | 108,900,000 |
04/03/2010 | 21,000 | 1.20 ▲ | 6.06 | 20,700 | 21,000 | 20,700 | 2,100 | 44,100,000 |
03/03/2010 | 19,800 | 0.80 ▲ | 4.21 | 19,800 | 19,800 | 18,600 | 2,600 | 51,480,000 |
02/03/2010 | 19,000 | -0.70 ▼ | -3.55 | 20,000 | 20,000 | 19,000 | 3,400 | 64,600,000 |
01/03/2010 | 19,700 | 1.30 ▲ | 7.07 | 19,700 | 19,700 | 19,500 | 800 | 15,760,000 |
26/02/2010 | 18,400 | -0.60 ▼ | -3.16 | 18,600 | 20,400 | 18,300 | 2,900 | 53,360,000 |
25/02/2010 | 19,000 | -2.10 ▼ | -9.95 | 19,600 | 19,600 | 19,000 | 1,100 | 20,900,000 |
24/02/2010 | 21,100 | 1.10 ▲ | 5.50 | 19,400 | 21,100 | 19,400 | 1,100 | 23,210,000 |
23/02/2010 | 20,000 | -0.30 ▼ | -1.48 | 22,200 | 22,200 | 20,000 | 1,000 | 20,000,000 |
22/02/2010 | 20,300 | 0.10 ▲ | 0.50 | 21,700 | 21,700 | 20,300 | 200 | 4,060,000 |
12/02/2010 | 20,200 | 1.20 ▲ | 6.32 | 20,300 | 20,300 | 20,200 | 5,500 | 111,100,000 |
11/02/2010 | 19,000 | 0.00 ■■ | 0.00 | 19,000 | 19,000 | 19,000 | 0 | 0 |
10/02/2010 | 19,000 | 0.00 ■■ | 0.00 | 19,000 | 19,000 | 19,000 | 0 | 0 |
09/02/2010 | 19,000 | 0.00 ■■ | 0.00 | 19,000 | 19,000 | 19,000 | 0 | 0 |
08/02/2010 | 19,000 | 0.00 ■■ | 0.00 | 19,000 | 19,000 | 19,000 | 0 | 0 |
05/02/2010 | 19,000 | -1.00 ▼ | -5.00 | 19,000 | 19,000 | 19,000 | 700 | 13,300,000 |
04/02/2010 | 20,000 | 0.60 ▲ | 3.09 | 19,000 | 20,000 | 19,000 | 26,400 | 528,000,000 |
03/02/2010 | 19,400 | -0.30 ▼ | -1.52 | 19,400 | 19,400 | 19,400 | 1,000 | 19,400,000 |
02/02/2010 | 19,700 | -1.10 ▼ | -5.29 | 21,200 | 21,200 | 19,500 | 7,300 | 143,810,000 |
01/02/2010 | 20,800 | 0.00 ■■ | 0.00 | 20,800 | 20,800 | 20,800 | 0 | 0 |
29/01/2010 | 20,800 | 0.10 ▲ | 0.48 | 21,000 | 21,000 | 19,800 | 1,000 | 20,800,000 |
28/01/2010 | 20,700 | 0.70 ▲ | 3.50 | 20,700 | 20,700 | 20,700 | 100 | 2,070,000 |
27/01/2010 | 20,000 | 0.20 ▲ | 1.01 | 20,600 | 20,600 | 20,000 | 2,100 | 42,000,000 |
26/01/2010 | 19,800 | 0.00 ■■ | 0.00 | 19,800 | 19,800 | 19,800 | 0 | 0 |
25/01/2010 | 19,800 | 1.10 ▲ | 5.88 | 19,800 | 19,800 | 19,800 | 100 | 1,980,000 |
22/01/2010 | 18,700 | 0.10 ▲ | 0.54 | 19,000 | 19,000 | 18,600 | 1,700 | 31,790,000 |
21/01/2010 | 18,600 | -1.30 ▼ | -6.53 | 18,600 | 18,600 | 18,600 | 1,400 | 26,040,000 |
20/01/2010 | 19,900 | 0.80 ▲ | 4.19 | 19,900 | 19,900 | 19,900 | 100 | 1,990,000 |
19/01/2010 | 19,100 | -0.30 ▼ | -1.55 | 19,200 | 19,200 | 19,000 | 600 | 11,460,000 |
18/01/2010 | 19,400 | 0.40 ▲ | 2.11 | 18,000 | 19,400 | 17,900 | 1,700 | 32,980,000 |
15/01/2010 | 19,000 | -0.50 ▼ | -2.56 | 20,100 | 20,100 | 19,000 | 2,500 | 47,500,000 |
14/01/2010 | 19,500 | 0.50 ▲ | 2.63 | 20,000 | 20,000 | 19,500 | 2,500 | 48,750,000 |
13/01/2010 | 19,000 | 0.50 ▲ | 2.70 | 18,500 | 19,000 | 18,400 | 4,300 | 81,700,000 |
12/01/2010 | 18,500 | -0.30 ▼ | -1.60 | 19,000 | 19,000 | 18,500 | 9,500 | 175,750,000 |
11/01/2010 | 18,800 | 0.10 ▲ | 0.53 | 19,000 | 19,000 | 18,800 | 1,300 | 24,440,000 |
08/01/2010 | 18,700 | -0.30 ▼ | -1.58 | 17,900 | 19,200 | 17,900 | 4,900 | 91,630,000 |
07/01/2010 | 19,000 | 0.20 ▲ | 1.06 | 20,000 | 20,000 | 19,000 | 5,800 | 110,200,000 |
06/01/2010 | 18,800 | -0.70 ▼ | -3.59 | 18,600 | 19,500 | 18,600 | 4,400 | 82,720,000 |
05/01/2010 | 19,500 | -1.00 ▼ | -4.88 | 20,000 | 21,200 | 19,500 | 4,700 | 91,650,000 |
04/01/2010 | 20,500 | 1.30 ▲ | 6.77 | 19,600 | 20,500 | 19,600 | 8,200 | 168,100,000 |
31/12/2009 | 19,200 | -0.70 ▼ | -3.52 | 20,000 | 20,000 | 19,000 | 9,000 | 172,800,000 |
30/12/2009 | 19,900 | 0.10 ▲ | 0.51 | 19,900 | 19,900 | 19,900 | 2,000 | 39,800,000 |
29/12/2009 | 19,800 | 0.50 ▲ | 2.59 | 20,200 | 20,200 | 19,000 | 27,500 | 544,500,000 |
28/12/2009 | 19,300 | 0.50 ▲ | 2.66 | 19,000 | 19,300 | 18,000 | 6,500 | 125,450,000 |
25/12/2009 | 18,800 | 1.20 ▲ | 6.82 | 18,000 | 18,900 | 17,800 | 19,800 | 372,240,000 |
24/12/2009 | 17,600 | -0.30 ▼ | -1.68 | 19,900 | 20,000 | 17,600 | 1,500 | 26,400,000 |
23/12/2009 | 17,900 | -0.10 ▼ | -0.56 | 20,100 | 20,100 | 17,900 | 2,400 | 42,960,000 |
22/12/2009 | 18,000 | -0.40 ▼ | -2.17 | 19,600 | 19,600 | 18,000 | 2,000 | 36,000,000 |
21/12/2009 | 18,400 | 1.00 ▲ | 5.75 | 18,400 | 18,400 | 18,400 | 3,200 | 58,880,000 |
18/12/2009 | 17,400 | 0.80 ▲ | 4.82 | 16,900 | 17,400 | 16,900 | 4,900 | 85,260,000 |
17/12/2009 | 16,600 | 0.60 ▲ | 3.75 | 16,700 | 16,700 | 15,600 | 3,800 | 63,080,000 |
16/12/2009 | 16,000 | -0.10 ▼ | -0.62 | 16,500 | 16,500 | 16,000 | 11,500 | 184,000,000 |
15/12/2009 | 16,100 | 0.00 ■■ | 0.00 | 17,300 | 17,300 | 16,100 | 3,200 | 51,520,000 |
14/12/2009 | 16,100 | 0.00 ■■ | 0.00 | 17,500 | 17,500 | 16,100 | 8,300 | 133,630,000 |
11/12/2009 | 16,100 | -1.20 ▼ | -6.94 | 16,200 | 18,200 | 16,100 | 12,900 | 207,690,000 |
10/12/2009 | 17,300 | -1.30 ▼ | -6.99 | 17,300 | 17,300 | 17,300 | 9,000 | 155,700,000 |
09/12/2009 | 18,600 | -1.40 ▼ | -7.00 | 18,600 | 18,600 | 18,600 | 3,400 | 63,240,000 |
08/12/2009 | 20,000 | -1.40 ▼ | -6.54 | 20,000 | 20,000 | 20,000 | 4,800 | 96,000,000 |
07/12/2009 | 21,400 | -0.10 ▼ | -0.47 | 21,400 | 21,400 | 21,400 | 600 | 12,840,000 |
04/12/2009 | 21,500 | -0.10 ▼ | -0.46 | 21,500 | 24,700 | 21,500 | 11,200 | 240,800,000 |
03/12/2009 | 21,600 | 0.10 ▲ | 0.47 | 24,800 | 24,800 | 21,600 | 12,800 | 276,480,000 |
02/12/2009 | 21,500 | 0.10 ▲ | 0.47 | 23,800 | 23,800 | 21,500 | 7,900 | 169,850,000 |
01/12/2009 | 21,400 | 0.10 ▲ | 0.47 | 23,300 | 23,300 | 21,400 | 13,400 | 286,760,000 |
30/11/2009 | 21,300 | -0.10 ▼ | -0.47 | 22,700 | 22,700 | 19,900 | 10,300 | 219,390,000 |
27/11/2009 | 21,400 | 2.20 ▲ | 11.46 | 22,600 | 22,600 | 19,800 | 13,300 | 284,620,000 |
26/11/2009 | 19,200 | 0.10 ▲ | 0.52 | 22,000 | 22,000 | 19,200 | 7,000 | 134,400,000 |
25/11/2009 | 19,100 | -0.90 ▼ | -4.50 | 21,900 | 21,900 | 19,100 | 10,800 | 206,280,000 |
24/11/2009 | 20,000 | -1.10 ▼ | -5.21 | 20,100 | 21,700 | 20,000 | 9,900 | 198,000,000 |
23/11/2009 | 21,100 | 0.00 ■■ | 0.00 | 19,900 | 21,500 | 19,900 | 13,700 | 289,070,000 |
20/11/2009 | 21,100 | 0.10 ▲ | 0.48 | 21,100 | 21,100 | 21,100 | 2,500 | 52,750,000 |
19/11/2009 | 21,000 | -1.00 ▼ | -4.55 | 21,000 | 21,000 | 21,000 | 1,800 | 37,800,000 |
18/11/2009 | 22,000 | 0.70 ▲ | 3.29 | 20,900 | 22,000 | 20,000 | 12,200 | 268,400,000 |
17/11/2009 | 21,300 | -0.70 ▼ | -3.18 | 21,200 | 21,500 | 21,200 | 2,200 | 46,860,000 |
16/11/2009 | 22,000 | 0.00 ■■ | 0.00 | 22,000 | 22,000 | 22,000 | 3,500 | 77,000,000 |
13/11/2009 | 22,000 | -0.20 ▼ | -0.90 | 20,700 | 22,000 | 20,700 | 3,600 | 79,200,000 |
12/11/2009 | 22,200 | 0.20 ▲ | 0.91 | 22,200 | 22,200 | 22,200 | 700 | 15,540,000 |
11/11/2009 | 22,000 | 0.30 ▲ | 1.38 | 22,000 | 22,000 | 21,900 | 2,000 | 44,000,000 |
10/11/2009 | 21,700 | -0.10 ▼ | -0.46 | 23,100 | 23,100 | 21,700 | 1,000 | 21,700,000 |
09/11/2009 | 21,800 | -1.30 ▼ | -5.63 | 21,800 | 21,800 | 21,600 | 5,300 | 115,540,000 |
06/11/2009 | 23,100 | -0.20 ▼ | -0.86 | 23,900 | 23,900 | 22,800 | 2,800 | 64,680,000 |
05/11/2009 | 23,300 | 1.30 ▲ | 5.91 | 22,100 | 23,300 | 22,100 | 7,600 | 177,080,000 |
04/11/2009 | 22,000 | 0.20 ▲ | 0.92 | 21,800 | 22,300 | 21,800 | 14,000 | 308,000,000 |
03/11/2009 | 21,800 | -1.50 ▼ | -6.44 | 22,500 | 24,900 | 21,800 | 13,100 | 285,580,000 |
02/11/2009 | 23,300 | -0.70 ▼ | -2.92 | 24,400 | 24,400 | 23,300 | 2,600 | 60,580,000 |
30/10/2009 | 24,000 | 0.10 ▲ | 0.42 | 25,400 | 25,400 | 24,000 | 8,200 | 196,800,000 |
29/10/2009 | 23,900 | 0.60 ▲ | 2.58 | 24,100 | 24,100 | 23,000 | 16,200 | 387,180,000 |
28/10/2009 | 23,300 | 1.30 ▲ | 5.91 | 20,600 | 23,300 | 20,600 | 25,600 | 596,480,000 |
27/10/2009 | 22,000 | -1.10 ▼ | -4.76 | 21,800 | 22,000 | 21,800 | 14,500 | 319,000,000 |
26/10/2009 | 23,100 | -1.00 ▼ | -4.15 | 25,500 | 25,500 | 23,100 | 7,800 | 180,180,000 |
23/10/2009 | 24,100 | -0.90 ▼ | -3.60 | 26,500 | 26,500 | 24,100 | 20,100 | 484,410,000 |
22/10/2009 | 25,000 | -0.50 ▼ | -1.96 | 26,000 | 26,000 | 24,100 | 15,900 | 397,500,000 |
21/10/2009 | 25,500 | -0.90 ▼ | -3.41 | 26,500 | 26,500 | 25,500 | 12,200 | 311,100,000 |
20/10/2009 | 26,400 | 0.30 ▲ | 1.15 | 26,700 | 26,800 | 25,700 | 13,600 | 359,040,000 |
19/10/2009 | 26,100 | -0.40 ▼ | -1.51 | 27,000 | 27,000 | 25,800 | 32,400 | 845,640,000 |
16/10/2009 | 26,500 | -0.80 ▼ | -2.93 | 29,200 | 29,200 | 25,400 | 26,000 | 689,000,000 |
15/10/2009 | 27,300 | 1.10 ▲ | 4.20 | 27,300 | 27,300 | 27,000 | 35,400 | 966,420,000 |
14/10/2009 | 26,200 | 1.50 ▲ | 6.07 | 26,200 | 26,200 | 25,000 | 63,100 | 1,653,220,000 |
13/10/2009 | 24,700 | 1.60 ▲ | 6.93 | 24,700 | 24,700 | 24,500 | 97,400 | 2,405,780,000 |
12/10/2009 | 23,100 | 1.50 ▲ | 6.94 | 23,100 | 23,100 | 23,100 | 7,500 | 173,250,000 |
09/10/2009 | 21,600 | 1.20 ▲ | 5.88 | 21,500 | 21,600 | 21,500 | 17,400 | 375,840,000 |
08/10/2009 | 20,400 | 0.90 ▲ | 4.62 | 19,500 | 20,400 | 19,400 | 12,300 | 250,920,000 |
07/10/2009 | 19,500 | 0.60 ▲ | 3.17 | 19,100 | 19,500 | 18,800 | 8,700 | 169,650,000 |
06/10/2009 | 18,900 | 0.10 ▲ | 0.53 | 18,600 | 18,900 | 18,600 | 3,900 | 73,710,000 |
05/10/2009 | 18,800 | 0.90 ▲ | 5.03 | 17,500 | 18,800 | 17,500 | 300 | 5,640,000 |
02/10/2009 | 17,900 | -1.00 ▼ | -5.29 | 18,500 | 18,800 | 17,900 | 3,000 | 53,700,000 |
01/10/2009 | 18,900 | -0.10 ▼ | -0.53 | 18,900 | 18,900 | 18,900 | 0 | 0 |
30/09/2009 | 19,000 | -0.10 ▼ | -0.52 | 19,000 | 19,000 | 18,900 | 5,400 | 102,600,000 |
29/09/2009 | 19,100 | 0.10 ▲ | 0.53 | 19,100 | 19,100 | 19,000 | 3,400 | 64,940,000 |
28/09/2009 | 19,000 | -0.20 ▼ | -1.04 | 19,200 | 19,300 | 19,000 | 8,500 | 161,500,000 |
25/09/2009 | 19,200 | -0.30 ▼ | -1.54 | 19,200 | 19,200 | 19,200 | 2,000 | 38,400,000 |
24/09/2009 | 19,500 | 0.30 ▲ | 1.56 | 19,600 | 19,600 | 19,100 | 1,100 | 21,450,000 |
23/09/2009 | 19,200 | -0.10 ▼ | -0.52 | 19,000 | 20,000 | 19,000 | 12,600 | 241,920,000 |
22/09/2009 | 19,300 | -0.50 ▼ | -2.53 | 19,300 | 19,300 | 19,300 | 2,000 | 38,600,000 |
21/09/2009 | 19,800 | 0.50 ▲ | 2.59 | 20,000 | 20,300 | 19,000 | 7,700 | 152,460,000 |
18/09/2009 | 19,300 | 0.30 ▲ | 1.58 | 19,500 | 19,500 | 19,100 | 8,000 | 154,400,000 |
17/09/2009 | 19,000 | -0.10 ▼ | -0.52 | 18,600 | 19,000 | 18,600 | 5,600 | 106,400,000 |
16/09/2009 | 19,100 | -0.10 ▼ | -0.52 | 18,600 | 19,100 | 18,500 | 10,600 | 202,460,000 |
15/09/2009 | 19,200 | 0.10 ▲ | 0.52 | 19,400 | 19,500 | 19,100 | 6,200 | 119,040,000 |
14/09/2009 | 19,100 | 0.10 ▲ | 0.53 | 19,400 | 19,500 | 19,000 | 14,300 | 273,130,000 |
11/09/2009 | 19,000 | 0.30 ▲ | 1.60 | 18,700 | 19,200 | 18,700 | 2,100 | 39,900,000 |
10/09/2009 | 18,700 | -0.30 ▼ | -1.58 | 18,600 | 18,700 | 18,200 | 8,000 | 149,600,000 |
09/09/2009 | 19,000 | 0.00 ■■ | 0.00 | 19,500 | 19,500 | 19,000 | 7,500 | 142,500,000 |
08/09/2009 | 19,000 | 0.40 ▲ | 2.15 | 19,000 | 19,000 | 18,900 | 11,000 | 209,000,000 |
07/09/2009 | 18,600 | -0.40 ▼ | -2.11 | 18,500 | 18,800 | 18,500 | 9,200 | 171,120,000 |
04/09/2009 | 19,000 | -1.00 ▼ | -5.00 | 19,800 | 19,800 | 19,000 | 4,800 | 91,200,000 |
03/09/2009 | 20,000 | -0.50 ▼ | -2.44 | 19,500 | 20,000 | 19,500 | 300 | 6,000,000 |
01/09/2009 | 20,500 | -0.40 ▼ | -1.91 | 21,000 | 21,000 | 20,500 | 5,400 | 110,700,000 |
31/08/2009 | 20,900 | 0.40 ▲ | 1.95 | 21,500 | 21,500 | 20,000 | 43,600 | 911,240,000 |
28/08/2009 | 20,500 | 1.10 ▲ | 5.67 | 20,300 | 21,100 | 20,300 | 40,400 | 828,200,000 |
27/08/2009 | 19,400 | 0.00 ■■ | 0.00 | 20,700 | 20,700 | 19,400 | 4,600 | 89,240,000 |
26/08/2009 | 19,400 | 0.40 ▲ | 2.11 | 19,000 | 19,500 | 19,000 | 4,400 | 85,360,000 |
25/08/2009 | 19,000 | -0.10 ▼ | -0.52 | 18,400 | 19,000 | 18,400 | 6,000 | 114,000,000 |
24/08/2009 | 19,100 | -0.10 ▼ | -0.52 | 19,500 | 19,500 | 19,000 | 8,100 | 154,710,000 |
21/08/2009 | 19,200 | -0.10 ▼ | -0.52 | 19,500 | 19,500 | 19,200 | 14,300 | 274,560,000 |
20/08/2009 | 19,300 | -0.80 ▼ | -3.98 | 19,100 | 19,300 | 19,100 | 8,200 | 158,260,000 |
19/08/2009 | 20,100 | 0.90 ▲ | 4.69 | 20,400 | 20,500 | 20,000 | 23,000 | 462,300,000 |
18/08/2009 | 19,200 | -0.20 ▼ | -1.03 | 19,000 | 19,300 | 19,000 | 11,600 | 222,720,000 |
17/08/2009 | 19,400 | -0.90 ▼ | -4.43 | 19,400 | 19,400 | 19,400 | 29,900 | 580,060,000 |
14/08/2009 | 20,300 | -1.50 ▼ | -6.88 | 21,800 | 21,800 | 20,300 | 17,300 | 351,190,000 |
13/08/2009 | 21,800 | 1.40 ▲ | 6.86 | 21,800 | 21,800 | 21,800 | 19,700 | 429,460,000 |
12/08/2009 | 20,400 | 1.30 ▲ | 6.81 | 20,400 | 20,400 | 20,300 | 25,300 | 516,120,000 |
11/08/2009 | 19,100 | 0.80 ▲ | 4.37 | 18,900 | 19,100 | 18,500 | 154,400 | 2,949,040,000 |
10/08/2009 | 18,300 | -0.70 ▼ | -3.68 | 18,300 | 18,300 | 17,300 | 5,700 | 104,310,000 |
07/08/2009 | 19,000 | 0.30 ▲ | 1.60 | 18,000 | 19,000 | 18,000 | 3,000 | 57,000,000 |
06/08/2009 | 18,700 | 0.20 ▲ | 1.08 | 18,700 | 18,700 | 18,700 | 0 | 0 |
05/08/2009 | 18,500 | -0.40 ▼ | -2.12 | 18,800 | 18,800 | 18,500 | 700 | 12,950,000 |
04/08/2009 | 18,900 | 0.10 ▲ | 0.53 | 18,700 | 18,900 | 18,700 | 4,400 | 83,160,000 |
03/08/2009 | 18,800 | 1.00 ▲ | 5.62 | 18,400 | 18,800 | 17,100 | 1,400 | 26,320,000 |
31/07/2009 | 17,800 | 0.10 ▲ | 0.56 | 17,800 | 17,800 | 17,400 | 1,900 | 33,820,000 |
30/07/2009 | 17,700 | -0.80 ▼ | -4.32 | 17,500 | 18,800 | 17,500 | 1,200 | 21,240,000 |
29/07/2009 | 18,500 | -1.00 ▼ | -5.13 | 18,600 | 18,600 | 18,500 | 4,000 | 74,000,000 |
28/07/2009 | 19,500 | 0.90 ▲ | 4.84 | 20,000 | 20,000 | 19,500 | 200 | 3,900,000 |
27/07/2009 | 18,600 | -1.50 ▼ | -7.46 | 19,000 | 19,000 | 18,600 | 1,300 | 24,180,000 |
24/07/2009 | 20,100 | 1.20 ▲ | 6.35 | 20,100 | 20,100 | 18,100 | 19,600 | 393,960,000 |
23/07/2009 | 18,900 | 1.10 ▲ | 6.18 | 18,800 | 18,900 | 18,800 | 2,200 | 41,580,000 |
22/07/2009 | 17,800 | 1.50 ▲ | 9.20 | 17,800 | 17,800 | 17,800 | 300 | 5,340,000 |
21/07/2009 | 16,300 | -0.90 ▼ | -5.23 | 18,300 | 18,300 | 16,300 | 2,200 | 35,860,000 |
20/07/2009 | 17,200 | -1.20 ▼ | -6.52 | 17,200 | 17,200 | 17,200 | 1,000 | 17,200,000 |
17/07/2009 | 18,400 | -0.40 ▼ | -2.13 | 18,400 | 18,400 | 18,400 | 800 | 14,720,000 |
16/07/2009 | 18,800 | -0.70 ▼ | -3.59 | 19,500 | 19,500 | 18,800 | 1,200 | 22,560,000 |
15/07/2009 | 19,500 | 0.50 ▲ | 2.63 | 19,000 | 19,500 | 19,000 | 300 | 5,850,000 |
14/07/2009 | 19,000 | -1.90 ▼ | -9.09 | 18,900 | 19,000 | 18,900 | 600 | 11,400,000 |
13/07/2009 | 20,900 | 0.90 ▲ | 4.50 | 21,000 | 21,000 | 18,600 | 1,700 | 35,530,000 |
10/07/2009 | 20,000 | 0.00 ■■ | 0.00 | 20,000 | 20,000 | 20,000 | 0 | 0 |
09/07/2009 | 20,000 | 1.00 ▲ | 5.26 | 20,000 | 20,000 | 20,000 | 100 | 2,000,000 |
08/07/2009 | 19,000 | 0.00 ■■ | 0.00 | 19,000 | 19,000 | 19,000 | 1,200 | 22,800,000 |
07/07/2009 | 19,000 | -0.30 ▼ | -1.55 | 19,000 | 19,000 | 19,000 | 100 | 1,900,000 |
06/07/2009 | 19,300 | -0.20 ▼ | -1.03 | 19,000 | 19,300 | 19,000 | 9,000 | 173,700,000 |
03/07/2009 | 19,500 | 1.00 ▲ | 5.41 | 18,000 | 19,500 | 18,000 | 1,100 | 21,450,000 |
02/07/2009 | 18,500 | -0.50 ▼ | -2.63 | 18,200 | 18,500 | 18,200 | 300 | 5,550,000 |
01/07/2009 | 19,000 | -0.80 ▼ | -4.04 | 19,000 | 19,000 | 19,000 | 500 | 9,500,000 |
30/06/2009 | 19,800 | -1.20 ▼ | -5.71 | 20,200 | 20,200 | 19,800 | 5,100 | 100,980,000 |
29/06/2009 | 21,000 | -1.10 ▼ | -4.98 | 21,000 | 21,000 | 21,000 | 1,000 | 21,000,000 |
26/06/2009 | 22,100 | 0.60 ▲ | 2.79 | 20,100 | 22,100 | 20,100 | 600 | 13,260,000 |
25/06/2009 | 21,500 | -0.30 ▼ | -1.38 | 22,000 | 22,000 | 21,500 | 7,400 | 159,100,000 |
24/06/2009 | 21,800 | 1.40 ▲ | 6.86 | 21,800 | 21,800 | 21,800 | 6,000 | 130,800,000 |
23/06/2009 | 20,400 | -1.50 ▼ | -6.85 | 20,400 | 20,600 | 20,400 | 7,100 | 144,840,000 |
22/06/2009 | 21,900 | -1.40 ▼ | -6.01 | 22,100 | 22,100 | 21,400 | 5,500 | 120,450,000 |
19/06/2009 | 23,300 | 0.50 ▲ | 2.19 | 22,700 | 24,000 | 22,700 | 700 | 16,310,000 |
18/06/2009 | 22,800 | 0.00 ■■ | 0.00 | 24,200 | 24,300 | 22,800 | 21,900 | 499,320,000 |
17/06/2009 | 22,800 | 1.50 ▲ | 7.04 | 21,400 | 22,800 | 21,400 | 12,800 | 291,840,000 |
16/06/2009 | 21,300 | -1.40 ▼ | -6.17 | 21,500 | 21,500 | 21,300 | 8,100 | 172,530,000 |
15/06/2009 | 22,700 | -1.10 ▼ | -4.62 | 23,500 | 23,500 | 22,700 | 13,300 | 301,910,000 |
12/06/2009 | 23,800 | -1.00 ▼ | -4.03 | 25,100 | 25,200 | 23,500 | 14,900 | 354,620,000 |
11/06/2009 | 24,800 | -0.60 ▼ | -2.36 | 25,800 | 25,800 | 24,800 | 3,600 | 89,280,000 |
10/06/2009 | 25,400 | -1.90 ▼ | -6.96 | 28,000 | 28,000 | 25,400 | 10,300 | 261,620,000 |
09/06/2009 | 27,300 | 1.70 ▲ | 6.64 | 27,300 | 27,300 | 27,000 | 43,100 | 1,176,630,000 |
08/06/2009 | 25,600 | 1.50 ▲ | 6.22 | 25,600 | 25,600 | 25,600 | 6,400 | 163,840,000 |
05/06/2009 | 24,100 | 1.30 ▲ | 5.70 | 23,200 | 24,200 | 23,200 | 61,000 | 1,470,100,000 |
04/06/2009 | 22,800 | -0.20 ▼ | -0.87 | 23,000 | 23,000 | 22,000 | 20,700 | 471,960,000 |
03/06/2009 | 23,000 | -0.40 ▼ | -1.71 | 23,000 | 23,000 | 22,000 | 4,500 | 103,500,000 |
02/06/2009 | 23,400 | -0.30 ▼ | -1.27 | 24,000 | 24,000 | 22,300 | 17,300 | 404,820,000 |
01/06/2009 | 23,700 | 0.20 ▲ | 0.85 | 23,700 | 23,700 | 23,500 | 10,200 | 241,740,000 |
29/05/2009 | 23,500 | 0.30 ▲ | 1.29 | 24,000 | 24,000 | 23,500 | 2,600 | 61,100,000 |
28/05/2009 | 23,200 | 0.10 ▲ | 0.43 | 23,500 | 23,700 | 23,000 | 54,800 | 1,271,360,000 |
27/05/2009 | 23,100 | 1.10 ▲ | 5.00 | 22,200 | 23,100 | 21,800 | 41,300 | 954,030,000 |
26/05/2009 | 22,000 | -0.50 ▼ | -2.22 | 21,500 | 22,200 | 21,500 | 7,600 | 167,200,000 |
25/05/2009 | 22,500 | 1.00 ▲ | 4.65 | 21,200 | 22,800 | 21,200 | 7,200 | 162,000,000 |
22/05/2009 | 21,500 | -0.50 ▼ | -2.27 | 22,100 | 22,100 | 21,500 | 9,600 | 206,400,000 |
21/05/2009 | 22,000 | 0.80 ▲ | 3.77 | 22,000 | 22,500 | 22,000 | 15,400 | 338,800,000 |
20/05/2009 | 21,200 | 0.70 ▲ | 3.41 | 21,200 | 21,200 | 21,200 | 10,300 | 218,360,000 |
19/05/2009 | 20,500 | 1.20 ▲ | 6.22 | 20,500 | 20,500 | 19,500 | 3,000 | 61,500,000 |
18/05/2009 | 19,300 | -1.40 ▼ | -6.76 | 20,500 | 20,500 | 19,300 | 300 | 5,790,000 |
15/05/2009 | 20,700 | 1.60 ▲ | 8.38 | 20,700 | 20,700 | 20,700 | 100 | 2,070,000 |
14/05/2009 | 19,100 | -0.40 ▼ | -2.05 | 20,800 | 20,800 | 19,100 | 6,100 | 116,510,000 |
13/05/2009 | 19,500 | -1.00 ▼ | -4.88 | 20,700 | 20,700 | 19,500 | 13,600 | 265,200,000 |
12/05/2009 | 20,500 | 1.20 ▲ | 6.22 | 19,400 | 20,500 | 19,400 | 12,600 | 258,300,000 |
11/05/2009 | 19,300 | -1.00 ▼ | -4.93 | 19,300 | 19,300 | 19,300 | 1,000 | 19,300,000 |
08/05/2009 | 20,300 | -1.50 ▼ | -6.88 | 21,900 | 21,900 | 20,300 | 1,000 | 20,300,000 |
07/05/2009 | 21,800 | -1.20 ▼ | -5.22 | 21,800 | 21,800 | 21,800 | 800 | 17,440,000 |
06/05/2009 | 23,000 | 1.00 ▲ | 4.55 | 23,000 | 23,000 | 23,000 | 500 | 11,500,000 |
05/05/2009 | 22,000 | 0.00 ■■ | 0.00 | 22,000 | 22,000 | 22,000 | 1,000 | 22,000,000 |
04/05/2009 | 22,000 | 1.30 ▲ | 6.28 | 22,000 | 22,100 | 22,000 | 900 | 19,800,000 |
29/04/2009 | 20,700 | -1.50 ▼ | -6.76 | 20,800 | 20,800 | 20,700 | 3,200 | 66,240,000 |
28/04/2009 | 22,200 | -1.50 ▼ | -6.33 | 22,200 | 22,200 | 22,200 | 2,800 | 62,160,000 |
27/04/2009 | 23,700 | 4.10 ▲ | 20.92 | 23,700 | 23,700 | 23,700 | 100 | 2,370,000 |
24/04/2009 | 19,600 | -1.50 ▼ | -7.11 | 22,400 | 22,400 | 19,600 | 1,200 | 23,520,000 |
23/04/2009 | 21,100 | -1.20 ▼ | -5.38 | 21,100 | 21,100 | 20,900 | 2,500 | 52,750,000 |
22/04/2009 | 22,300 | 1.40 ▲ | 6.70 | 22,300 | 22,300 | 22,300 | 1,000 | 22,300,000 |
21/04/2009 | 20,900 | -1.50 ▼ | -6.70 | 20,900 | 20,900 | 20,900 | 100 | 2,090,000 |
20/04/2009 | 22,400 | -1.60 ▼ | -6.67 | 22,400 | 22,400 | 22,400 | 100 | 2,240,000 |
17/04/2009 | 24,000 | -1.00 ▼ | -4.00 | 24,000 | 24,300 | 24,000 | 700 | 16,800,000 |
16/04/2009 | 25,000 | -0.20 ▼ | -0.79 | 26,600 | 26,600 | 23,500 | 1,800 | 45,000,000 |
15/04/2009 | 25,200 | 1.00 ▲ | 4.13 | 25,200 | 25,900 | 25,200 | 6,200 | 156,240,000 |
14/04/2009 | 24,200 | -1.90 ▼ | -7.28 | 25,800 | 25,900 | 24,200 | 2,900 | 70,180,000 |
13/04/2009 | 26,100 | 0.10 ▲ | 0.38 | 28,000 | 28,000 | 25,500 | 3,200 | 83,520,000 |
10/04/2009 | 26,000 | 1.00 ▲ | 4.00 | 26,500 | 26,700 | 26,000 | 1,200 | 31,200,000 |
09/04/2009 | 25,000 | 1.10 ▲ | 4.60 | 25,000 | 25,000 | 25,000 | 600 | 15,000,000 |
08/04/2009 | 23,900 | -2.90 ▼ | -10.82 | 23,900 | 23,900 | 23,900 | 800 | 19,120,000 |
07/04/2009 | 26,800 | 0.30 ▲ | 1.13 | 24,500 | 26,800 | 24,500 | 3,400 | 91,120,000 |
03/04/2009 | 26,500 | 1.10 ▲ | 4.33 | 26,000 | 27,000 | 26,000 | 2,300 | 60,950,000 |
02/04/2009 | 25,400 | -1.90 ▼ | -6.96 | 25,400 | 25,400 | 25,400 | 2,000 | 50,800,000 |
01/04/2009 | 27,300 | -0.20 ▼ | -0.73 | 27,300 | 27,300 | 27,300 | 0 | 0 |
31/03/2009 | 27,500 | 0.50 ▲ | 1.85 | 26,900 | 27,500 | 26,900 | 2,000 | 55,000,000 |
30/03/2009 | 27,000 | 0.00 ■■ | 0.00 | 27,000 | 27,000 | 27,000 | 0 | 0 |
27/03/2009 | 27,000 | 1.30 ▲ | 5.06 | 27,000 | 27,000 | 27,000 | 700 | 18,900,000 |
26/03/2009 | 25,700 | 0.30 ▲ | 1.18 | 25,500 | 25,700 | 25,500 | 1,000 | 25,700,000 |
25/03/2009 | 25,400 | 1.60 ▲ | 6.72 | 25,400 | 25,400 | 25,400 | 1,000 | 25,400,000 |
24/03/2009 | 25,000 | 0.00 ■■ | 0.00 | 24,000 | 26,700 | 24,000 | 2,200 | 55,000,000 |
23/03/2009 | 25,000 | -0.50 ▼ | -1.96 | 25,000 | 25,000 | 25,000 | 400 | 10,000,000 |
20/03/2009 | 25,500 | 0.00 ■■ | 0.00 | 27,000 | 27,000 | 25,500 | 1,000 | 25,500,000 |
19/03/2009 | 25,500 | 0.50 ▲ | 2.00 | 26,000 | 26,700 | 25,500 | 1,100 | 28,050,000 |
18/03/2009 | 25,000 | 0.00 ■■ | 0.00 | 25,000 | 25,000 | 25,000 | 700 | 17,500,000 |
17/03/2009 | 25,000 | 1.50 ▲ | 6.38 | 25,000 | 25,000 | 22,300 | 1,700 | 42,500,000 |
16/03/2009 | 23,500 | -1.30 ▼ | -5.24 | 23,400 | 25,100 | 23,400 | 1,200 | 28,200,000 |
13/03/2009 | 24,800 | -1.20 ▼ | -4.62 | 26,900 | 26,900 | 24,800 | 7,300 | 181,040,000 |
12/03/2009 | 26,000 | -1.20 ▼ | -4.41 | 27,900 | 27,900 | 26,000 | 3,000 | 78,000,000 |
11/03/2009 | 27,200 | -0.70 ▼ | -2.51 | 29,800 | 29,800 | 27,200 | 3,800 | 103,360,000 |
10/03/2009 | 27,900 | -2.10 ▼ | -7.00 | 30,200 | 30,200 | 27,900 | 900 | 25,110,000 |
09/03/2009 | 30,000 | -2.00 ▼ | -6.25 | 30,000 | 30,000 | 30,000 | 500 | 15,000,000 |
06/03/2009 | 32,000 | 0.00 ■■ | 0.00 | 32,000 | 32,000 | 32,000 | 1,000 | 32,000,000 |
05/03/2009 | 32,000 | 0.00 ■■ | 0.00 | 35,000 | 35,000 | 29,000 | 4,200 | 134,400,000 |